date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-26 09:30:00,40.49,40.53,40.16,40.33,78906.0,40.3086,40.3484,39.9801,40.1493,78906.0
2019-07-26 09:35:00,40.33,40.36,40.14,40.16,28039.0,40.1493,40.1792,39.9602,39.9801,28039.0
2019-07-26 09:40:00,40.16,40.24,40.08,40.08,22108.0,39.9801,40.0597,39.9005,39.9005,22108.0
2019-07-26 09:45:00,40.08,40.09,39.97,40.0,26421.0,39.9005,39.9104,39.7909,39.8208,26421.0
2019-07-26 09:50:00,40.0,40.06,39.9,39.93,26855.0,39.8208,39.8805,39.7213,39.7511,26855.0
2019-07-26 09:55:00,39.93,39.95,39.75,39.77,16292.0,39.7511,39.771,39.5719,39.5918,16292.0
2019-07-26 10:00:00,39.77,39.78,39.67,39.7,21799.0,39.5918,39.6018,39.4923,39.5222,21799.0
2019-07-26 10:05:00,39.71,39.71,39.57,39.58,27367.0,39.5321,39.5321,39.3927,39.4027,27367.0
2019-07-26 10:10:00,39.57,39.8,39.56,39.63,33034.0,39.3927,39.6217,39.3828,39.4525,33034.0
2019-07-26 10:15:00,39.68,39.73,39.62,39.63,27328.0,39.5022,39.552,39.4425,39.4525,27328.0
2019-07-26 10:20:00,39.61,39.69,39.53,39.63,27436.0,39.4326,39.5122,39.3529,39.4525,27436.0
2019-07-26 10:25:00,39.65,39.74,39.63,39.7,46719.0,39.4724,39.562,39.4525,39.5222,46719.0
2019-07-26 10:30:00,39.7,39.72,39.57,39.59,14353.0,39.5222,39.5421,39.3927,39.4127,14353.0
2019-07-26 10:35:00,39.58,39.59,39.52,39.52,11840.0,39.4027,39.4127,39.343,39.343,11840.0
2019-07-26 10:40:00,39.52,39.53,39.44,39.46,17050.0,39.343,39.3529,39.2633,39.2832,17050.0
2019-07-26 10:45:00,39.46,39.57,39.45,39.55,10366.0,39.2832,39.3927,39.2733,39.3728,10366.0
2019-07-26 10:50:00,39.56,39.72,39.56,39.7,16212.0,39.3828,39.5421,39.3828,39.5222,16212.0
2019-07-26 10:55:00,39.7,39.75,39.69,39.73,14381.0,39.5222,39.5719,39.5122,39.552,14381.0
2019-07-26 11:00:00,39.71,39.77,39.69,39.76,10755.0,39.5321,39.5918,39.5122,39.5819,10755.0
2019-07-26 11:05:00,39.77,39.84,39.72,39.74,16277.0,39.5918,39.6615,39.5421,39.562,16277.0
2019-07-26 11:10:00,39.74,39.81,39.73,39.74,22193.0,39.562,39.6317,39.552,39.562,22193.0
2019-07-26 11:15:00,39.74,39.79,39.73,39.75,14256.0,39.562,39.6118,39.552,39.5719,14256.0
2019-07-26 11:20:00,39.75,39.76,39.71,39.73,10122.0,39.5719,39.5819,39.5321,39.552,10122.0
2019-07-26 11:25:00,39.72,39.74,39.66,39.7,27084.0,39.5421,39.562,39.4823,39.5222,27084.0
2019-07-26 11:30:00,39.69,39.69,39.6,39.61,12931.0,39.5122,39.5122,39.4226,39.4326,12931.0
2019-07-26 11:35:00,39.6,39.61,39.5,39.52,22083.0,39.4226,39.4326,39.3231,39.343,22083.0
2019-07-26 11:40:00,39.52,39.53,39.48,39.52,12361.0,39.343,39.3529,39.3031,39.343,12361.0
2019-07-26 11:45:00,39.52,39.54,39.41,39.43,23872.0,39.343,39.3629,39.2335,39.2534,23872.0
2019-07-26 11:50:00,39.44,39.44,39.36,39.42,12711.0,39.2633,39.2633,39.1837,39.2434,12711.0
2019-07-26 11:55:00,39.42,39.47,39.39,39.47,29859.0,39.2434,39.2932,39.2135,39.2932,29859.0
2019-07-26 12:00:00,39.47,39.59,39.45,39.59,23932.0,39.2932,39.4127,39.2733,39.4127,23932.0
2019-07-26 12:05:00,39.58,39.6,39.54,39.59,21493.0,39.4027,39.4226,39.3629,39.4127,21493.0
2019-07-26 12:10:00,39.59,39.59,39.48,39.48,20819.0,39.4127,39.4127,39.3031,39.3031,20819.0
2019-07-26 12:15:00,39.49,39.5,39.4,39.41,12399.0,39.3131,39.3231,39.2235,39.2335,12399.0
2019-07-26 12:20:00,39.4,39.41,39.37,39.4,13621.0,39.2235,39.2335,39.1936,39.2235,13621.0
2019-07-26 12:25:00,39.39,39.39,39.32,39.33,12602.0,39.2135,39.2135,39.1439,39.1538,12602.0
2019-07-26 12:30:00,39.33,39.35,39.3,39.32,8785.0,39.1538,39.1737,39.124,39.1439,8785.0
2019-07-26 12:35:00,39.32,39.37,39.32,39.35,5894.0,39.1439,39.1936,39.1439,39.1737,5894.0
2019-07-26 12:40:00,39.34,39.34,39.31,39.33,7354.0,39.1638,39.1638,39.1339,39.1538,7354.0
2019-07-26 12:45:00,39.33,39.33,39.26,39.27,13292.0,39.1538,39.1538,39.0841,39.0941,13292.0
2019-07-26 12:50:00,39.27,39.29,39.23,39.29,5721.0,39.0941,39.114,39.0543,39.114,5721.0
2019-07-26 12:55:00,39.29,39.31,39.24,39.24,8280.0,39.114,39.1339,39.0642,39.0642,8280.0
2019-07-26 13:00:00,39.25,39.3,39.23,39.26,12189.0,39.0742,39.124,39.0543,39.0841,12189.0
2019-07-26 13:05:00,39.26,39.26,39.23,39.26,10160.0,39.0841,39.0841,39.0543,39.0841,10160.0
2019-07-26 13:10:00,39.27,39.35,39.26,39.34,23697.0,39.0941,39.1737,39.0841,39.1638,23697.0
2019-07-26 13:15:00,39.35,39.35,39.25,39.25,10624.0,39.1737,39.1737,39.0742,39.0742,10624.0
2019-07-26 13:20:00,39.26,39.28,39.22,39.28,10540.0,39.0841,39.104,39.0443,39.104,10540.0
2019-07-26 13:25:00,39.29,39.31,39.27,39.3,9854.0,39.114,39.1339,39.0941,39.124,9854.0
2019-07-26 13:30:00,39.3,39.3,39.27,39.28,5292.0,39.124,39.124,39.0941,39.104,5292.0
2019-07-26 13:35:00,39.29,39.34,39.27,39.32,10290.0,39.114,39.1638,39.0941,39.1439,10290.0
2019-07-26 13:40:00,39.32,39.33,39.3,39.31,6814.0,39.1439,39.1538,39.124,39.1339,6814.0
2019-07-26 13:45:00,39.3,39.31,39.27,39.27,9713.0,39.124,39.1339,39.0941,39.0941,9713.0
2019-07-26 13:50:00,39.27,39.28,39.25,39.27,8879.0,39.0941,39.104,39.0742,39.0941,8879.0
2019-07-26 13:55:00,39.27,39.33,39.26,39.3,14313.0,39.0941,39.1538,39.0841,39.124,14313.0
2019-07-26 14:00:00,39.29,39.29,39.22,39.24,14971.0,39.114,39.114,39.0443,39.0642,14971.0
2019-07-26 14:05:00,39.23,39.27,39.2,39.21,14157.0,39.0543,39.0941,39.0244,39.0344,14157.0
2019-07-26 14:10:00,39.21,39.24,39.2,39.22,14440.0,39.0344,39.0642,39.0244,39.0443,14440.0
2019-07-26 14:15:00,39.23,39.28,39.21,39.23,44266.0,39.0543,39.104,39.0344,39.0543,44266.0
2019-07-26 14:20:00,39.23,39.25,39.21,39.21,13842.0,39.0543,39.0742,39.0344,39.0344,13842.0
2019-07-26 14:25:00,39.21,39.21,39.16,39.17,17936.0,39.0344,39.0344,38.9846,38.9945,17936.0
2019-07-26 14:30:00,39.16,39.26,39.16,39.26,176518.0,38.9846,39.0841,38.9846,39.0841,176518.0
2019-07-26 14:35:00,39.26,39.26,39.19,39.21,19892.0,39.0841,39.0841,39.0144,39.0344,19892.0
2019-07-26 14:40:00,39.21,39.21,39.16,39.17,13752.0,39.0344,39.0344,38.9846,38.9945,13752.0
2019-07-26 14:45:00,39.16,39.26,39.14,39.26,23769.0,38.9846,39.0841,38.9647,39.0841,23769.0
2019-07-26 14:50:00,39.25,39.29,39.25,39.29,19501.0,39.0742,39.114,39.0742,39.114,19501.0
2019-07-26 14:55:00,39.29,39.29,39.26,39.27,13230.0,39.114,39.114,39.0841,39.0941,13230.0
2019-07-26 15:00:00,39.27,39.28,39.21,39.24,23599.0,39.0941,39.104,39.0344,39.0642,23599.0
2019-07-26 15:05:00,39.23,39.25,39.19,39.19,10961.0,39.0543,39.0742,39.0144,39.0144,10961.0
2019-07-26 15:10:00,39.19,39.23,39.18,39.19,12826.0,39.0144,39.0543,39.0045,39.0144,12826.0
2019-07-26 15:15:00,39.19,39.22,39.17,39.18,17236.0,39.0144,39.0443,38.9945,39.0045,17236.0
2019-07-26 15:20:00,39.17,39.2,39.15,39.16,14883.0,38.9945,39.0244,38.9746,38.9846,14883.0
2019-07-26 15:25:00,39.16,39.17,39.13,39.16,31730.0,38.9846,38.9945,38.9547,38.9846,31730.0
2019-07-26 15:30:00,39.15,39.17,39.1,39.11,36605.0,38.9746,38.9945,38.9248,38.9348,36605.0
2019-07-26 15:35:00,39.11,39.11,39.03,39.07,59760.0,38.9348,38.9348,38.8552,38.895,59760.0
2019-07-26 15:40:00,39.07,39.11,39.04,39.07,96252.0,38.895,38.9348,38.8651,38.895,96252.0
2019-07-26 15:45:00,39.07,39.08,39.02,39.05,51342.0,38.895,38.9049,38.8452,38.8751,51342.0
2019-07-26 15:50:00,39.05,39.06,38.99,39.04,87747.0,38.8751,38.885,38.8153,38.8651,87747.0
2019-07-26 15:55:00,39.04,39.21,39.04,39.2,345141.0,38.8651,39.0344,38.8651,39.0244,345141.0
2019-07-29 09:30:00,39.11,39.18,38.77,38.91,87978.0,38.9348,39.0045,38.5963,38.7357,87978.0
2019-07-29 09:35:00,38.91,38.93,38.79,38.82,30098.0,38.7357,38.7556,38.6162,38.6461,30098.0
2019-07-29 09:40:00,38.79,38.79,38.65,38.66,32309.0,38.6162,38.6162,38.4769,38.4868,32309.0
2019-07-29 09:45:00,38.66,38.71,38.62,38.64,12993.0,38.4868,38.5366,38.447,38.4669,12993.0
2019-07-29 09:50:00,38.63,38.71,38.53,38.7,14587.0,38.457,38.5366,38.3574,38.5266,14587.0
2019-07-29 09:55:00,38.71,38.73,38.6,38.69,46047.0,38.5366,38.5565,38.4271,38.5167,46047.0
2019-07-29 10:00:00,38.69,38.89,38.69,38.88,15845.0,38.5167,38.7158,38.5167,38.7058,15845.0
2019-07-29 10:05:00,38.91,38.98,38.85,38.98,14181.0,38.7357,38.8054,38.676,38.8054,14181.0
2019-07-29 10:10:00,38.98,38.98,38.81,38.81,15037.0,38.8054,38.8054,38.6361,38.6361,15037.0
2019-07-29 10:15:00,38.81,38.95,38.79,38.95,13768.0,38.6361,38.7755,38.6162,38.7755,13768.0
2019-07-29 10:20:00,38.95,39.0,38.91,38.97,16055.0,38.7755,38.8253,38.7357,38.7954,16055.0
2019-07-29 10:25:00,38.97,38.97,38.79,38.88,14263.0,38.7954,38.7954,38.6162,38.7058,14263.0
2019-07-29 10:30:00,38.89,39.01,38.89,39.0,4482.0,38.7158,38.8353,38.7158,38.8253,4482.0
2019-07-29 10:35:00,39.01,39.09,38.94,39.08,12583.0,38.8353,38.9149,38.7656,38.9049,12583.0
2019-07-29 10:40:00,39.08,39.19,39.08,39.15,9859.0,38.9049,39.0144,38.9049,38.9746,9859.0
2019-07-29 10:45:00,39.15,39.17,39.13,39.16,12465.0,38.9746,38.9945,38.9547,38.9846,12465.0
2019-07-29 10:50:00,39.16,39.22,39.14,39.2,15861.0,38.9846,39.0443,38.9647,39.0244,15861.0
2019-07-29 10:55:00,39.22,39.24,39.16,39.21,14438.0,39.0443,39.0642,38.9846,39.0344,14438.0
2019-07-29 11:00:00,39.21,39.21,39.11,39.12,8404.0,39.0344,39.0344,38.9348,38.9448,8404.0
2019-07-29 11:05:00,39.12,39.13,39.06,39.06,4974.0,38.9448,38.9547,38.885,38.885,4974.0
2019-07-29 11:10:00,39.08,39.12,39.02,39.11,11670.0,38.9049,38.9448,38.8452,38.9348,11670.0
2019-07-29 11:15:00,39.11,39.16,39.05,39.12,8444.0,38.9348,38.9846,38.8751,38.9448,8444.0
2019-07-29 11:20:00,39.12,39.13,39.07,39.13,11455.0,38.9448,38.9547,38.895,38.9547,11455.0
2019-07-29 11:25:00,39.13,39.13,39.01,39.05,25963.0,38.9547,38.9547,38.8353,38.8751,25963.0
2019-07-29 11:30:00,39.05,39.07,39.02,39.05,21192.0,38.8751,38.895,38.8452,38.8751,21192.0
2019-07-29 11:35:00,39.07,39.17,39.05,39.15,17383.0,38.895,38.9945,38.8751,38.9746,17383.0
2019-07-29 11:40:00,39.16,39.21,39.16,39.2,9564.0,38.9846,39.0344,38.9846,39.0244,9564.0
2019-07-29 11:45:00,39.2,39.24,39.18,39.2,9917.0,39.0244,39.0642,39.0045,39.0244,9917.0
2019-07-29 11:50:00,39.19,39.27,39.18,39.27,8792.0,39.0144,39.0941,39.0045,39.0941,8792.0
2019-07-29 11:55:00,39.27,39.31,39.24,39.3,13434.0,39.0941,39.1339,39.0642,39.124,13434.0
2019-07-29 12:00:00,39.3,39.31,39.26,39.3,17038.0,39.124,39.1339,39.0841,39.124,17038.0
2019-07-29 12:05:00,39.3,39.34,39.29,39.34,8480.0,39.124,39.1638,39.114,39.1638,8480.0
2019-07-29 12:10:00,39.34,39.38,39.33,39.36,11416.0,39.1638,39.2036,39.1538,39.1837,11416.0
2019-07-29 12:15:00,39.36,39.38,39.34,39.36,10043.0,39.1837,39.2036,39.1638,39.1837,10043.0
2019-07-29 12:20:00,39.36,39.41,39.35,39.37,16446.0,39.1837,39.2335,39.1737,39.1936,16446.0
2019-07-29 12:25:00,39.36,39.41,39.36,39.41,6556.0,39.1837,39.2335,39.1837,39.2335,6556.0
2019-07-29 12:30:00,39.41,39.44,39.4,39.44,7429.0,39.2335,39.2633,39.2235,39.2633,7429.0
2019-07-29 12:35:00,39.44,39.45,39.39,39.41,11642.0,39.2633,39.2733,39.2135,39.2335,11642.0
2019-07-29 12:40:00,39.41,39.48,39.41,39.48,10598.0,39.2335,39.3031,39.2335,39.3031,10598.0
2019-07-29 12:45:00,39.49,39.49,39.47,39.48,7617.0,39.3131,39.3131,39.2932,39.3031,7617.0
2019-07-29 12:50:00,39.48,39.49,39.45,39.45,8044.0,39.3031,39.3131,39.2733,39.2733,8044.0
2019-07-29 12:55:00,39.45,39.47,39.43,39.46,12480.0,39.2733,39.2932,39.2534,39.2832,12480.0
2019-07-29 13:00:00,39.46,39.47,39.39,39.4,12568.0,39.2832,39.2932,39.2135,39.2235,12568.0
2019-07-29 13:05:00,39.41,39.41,39.37,39.39,7799.0,39.2335,39.2335,39.1936,39.2135,7799.0
2019-07-29 13:10:00,39.39,39.42,39.38,39.41,6017.0,39.2135,39.2434,39.2036,39.2335,6017.0
2019-07-29 13:15:00,39.41,39.43,39.4,39.43,4776.0,39.2335,39.2534,39.2235,39.2534,4776.0
2019-07-29 13:20:00,39.43,39.46,39.41,39.46,6540.0,39.2534,39.2832,39.2335,39.2832,6540.0
2019-07-29 13:25:00,39.46,39.46,39.44,39.46,4989.0,39.2832,39.2832,39.2633,39.2832,4989.0
2019-07-29 13:30:00,39.46,39.5,39.45,39.49,8283.0,39.2832,39.3231,39.2733,39.3131,8283.0
2019-07-29 13:35:00,39.49,39.49,39.44,39.46,5793.0,39.3131,39.3131,39.2633,39.2832,5793.0
2019-07-29 13:40:00,39.45,39.45,39.32,39.33,50561.0,39.2733,39.2733,39.1439,39.1538,50561.0
2019-07-29 13:45:00,39.33,39.33,39.28,39.31,10892.0,39.1538,39.1538,39.104,39.1339,10892.0
2019-07-29 13:50:00,39.32,39.36,39.31,39.36,7975.0,39.1439,39.1837,39.1339,39.1837,7975.0
2019-07-29 13:55:00,39.36,39.37,39.34,39.37,6115.0,39.1837,39.1936,39.1638,39.1936,6115.0
2019-07-29 14:00:00,39.37,39.38,39.35,39.36,5653.0,39.1936,39.2036,39.1737,39.1837,5653.0
2019-07-29 14:05:00,39.37,39.4,39.35,39.37,12019.0,39.1936,39.2235,39.1737,39.1936,12019.0
2019-07-29 14:10:00,39.38,39.42,39.38,39.42,6380.0,39.2036,39.2434,39.2036,39.2434,6380.0
2019-07-29 14:15:00,39.41,39.42,39.37,39.38,7300.0,39.2335,39.2434,39.1936,39.2036,7300.0
2019-07-29 14:20:00,39.38,39.41,39.37,39.4,6483.0,39.2036,39.2335,39.1936,39.2235,6483.0
2019-07-29 14:25:00,39.4,39.41,39.39,39.41,5766.0,39.2235,39.2335,39.2135,39.2335,5766.0
2019-07-29 14:30:00,39.41,39.41,39.34,39.34,10491.0,39.2335,39.2335,39.1638,39.1638,10491.0
2019-07-29 14:35:00,39.34,39.37,39.32,39.37,15245.0,39.1638,39.1936,39.1439,39.1936,15245.0
2019-07-29 14:40:00,39.37,39.38,39.36,39.37,5147.0,39.1936,39.2036,39.1837,39.1936,5147.0
2019-07-29 14:45:00,39.38,39.39,39.37,39.38,8829.0,39.2036,39.2135,39.1936,39.2036,8829.0
2019-07-29 14:50:00,39.39,39.45,39.39,39.45,8736.0,39.2135,39.2733,39.2135,39.2733,8736.0
2019-07-29 14:55:00,39.45,39.46,39.43,39.44,8985.0,39.2733,39.2832,39.2534,39.2633,8985.0
2019-07-29 15:00:00,39.44,39.46,39.38,39.4,11450.0,39.2633,39.2832,39.2036,39.2235,11450.0
2019-07-29 15:05:00,39.4,39.41,39.36,39.37,13724.0,39.2235,39.2335,39.1837,39.1936,13724.0
2019-07-29 15:10:00,39.37,39.37,39.35,39.37,4835.0,39.1936,39.1936,39.1737,39.1936,4835.0
2019-07-29 15:15:00,39.38,39.39,39.36,39.37,7692.0,39.2036,39.2135,39.1837,39.1936,7692.0
2019-07-29 15:20:00,39.37,39.41,39.37,39.4,8043.0,39.1936,39.2335,39.1936,39.2235,8043.0
2019-07-29 15:25:00,39.4,39.4,39.32,39.34,13177.0,39.2235,39.2235,39.1439,39.1638,13177.0
2019-07-29 15:30:00,39.34,39.4,39.34,39.39,63700.0,39.1638,39.2235,39.1638,39.2135,63700.0
2019-07-29 15:35:00,39.39,39.43,39.38,39.39,15455.0,39.2135,39.2534,39.2036,39.2135,15455.0
2019-07-29 15:40:00,39.39,39.4,39.37,39.39,16723.0,39.2135,39.2235,39.1936,39.2135,16723.0
2019-07-29 15:45:00,39.4,39.4,39.36,39.37,20269.0,39.2235,39.2235,39.1837,39.1936,20269.0
2019-07-29 15:50:00,39.37,39.4,39.31,39.32,46358.0,39.1936,39.2235,39.1339,39.1439,46358.0
2019-07-29 15:55:00,39.31,39.37,39.3,39.34,138654.0,39.1339,39.1936,39.124,39.1638,138654.0
2019-07-30 09:30:00,38.93,39.09,38.63,38.8,59604.0,38.7556,38.9149,38.457,38.6262,59604.0
2019-07-30 09:35:00,38.8,38.98,38.74,38.74,30764.0,38.6262,38.8054,38.5665,38.5665,30764.0
2019-07-30 09:40:00,38.78,39.07,38.78,39.02,17500.0,38.6063,38.895,38.6063,38.8452,17500.0
2019-07-30 09:45:00,39.02,39.02,38.85,38.94,47276.0,38.8452,38.8452,38.676,38.7656,47276.0
2019-07-30 09:50:00,38.94,39.04,38.85,39.03,41431.0,38.7656,38.8651,38.676,38.8552,41431.0
2019-07-30 09:55:00,39.03,39.09,39.02,39.05,36986.0,38.8552,38.9149,38.8452,38.8751,36986.0
2019-07-30 10:00:00,39.05,39.22,39.04,39.21,33330.0,38.8751,39.0443,38.8651,39.0344,33330.0
2019-07-30 10:05:00,39.2,39.27,39.18,39.22,23156.0,39.0244,39.0941,39.0045,39.0443,23156.0
2019-07-30 10:10:00,39.22,39.23,39.18,39.23,13767.0,39.0443,39.0543,39.0045,39.0543,13767.0
2019-07-30 10:15:00,39.23,39.3,39.23,39.27,12510.0,39.0543,39.124,39.0543,39.0941,12510.0
2019-07-30 10:20:00,39.27,39.28,39.2,39.21,9647.0,39.0941,39.104,39.0244,39.0344,9647.0
2019-07-30 10:25:00,39.21,39.21,39.14,39.16,12520.0,39.0344,39.0344,38.9647,38.9846,12520.0
2019-07-30 10:30:00,39.16,39.21,39.15,39.19,11483.0,38.9846,39.0344,38.9746,39.0144,11483.0
2019-07-30 10:35:00,39.2,39.23,39.14,39.15,15046.0,39.0244,39.0543,38.9647,38.9746,15046.0
2019-07-30 10:40:00,39.15,39.16,39.08,39.09,10877.0,38.9746,38.9846,38.9049,38.9149,10877.0
2019-07-30 10:45:00,39.08,39.09,39.04,39.07,8997.0,38.9049,38.9149,38.8651,38.895,8997.0
2019-07-30 10:50:00,39.07,39.08,39.0,39.0,8472.0,38.895,38.9049,38.8253,38.8253,8472.0
2019-07-30 10:55:00,39.01,39.03,38.97,39.02,10894.0,38.8353,38.8552,38.7954,38.8452,10894.0
2019-07-30 11:00:00,39.03,39.08,39.03,39.07,14189.0,38.8552,38.9049,38.8552,38.895,14189.0
2019-07-30 11:05:00,39.08,39.12,38.99,38.99,68195.0,38.9049,38.9448,38.8153,38.8153,68195.0
2019-07-30 11:10:00,38.99,38.99,38.9,38.96,19739.0,38.8153,38.8153,38.7257,38.7855,19739.0
2019-07-30 11:15:00,38.97,39.02,38.97,38.97,23005.0,38.7954,38.8452,38.7954,38.7954,23005.0
2019-07-30 11:20:00,38.97,39.01,38.95,38.98,21429.0,38.7954,38.8353,38.7755,38.8054,21429.0
2019-07-30 11:25:00,38.98,39.01,38.94,39.01,21735.0,38.8054,38.8353,38.7656,38.8353,21735.0
2019-07-30 11:30:00,39.01,39.07,38.97,39.03,22303.0,38.8353,38.895,38.7954,38.8552,22303.0
2019-07-30 11:35:00,39.02,39.04,38.99,39.01,17537.0,38.8452,38.8651,38.8153,38.8353,17537.0
2019-07-30 11:40:00,39.0,39.02,38.99,39.0,18985.0,38.8253,38.8452,38.8153,38.8253,18985.0
2019-07-30 11:45:00,39.0,39.0,38.92,38.93,9381.0,38.8253,38.8253,38.7457,38.7556,9381.0
2019-07-30 11:50:00,38.94,38.99,38.93,38.96,9849.0,38.7656,38.8153,38.7556,38.7855,9849.0
2019-07-30 11:55:00,38.97,38.97,38.92,38.92,8283.0,38.7954,38.7954,38.7457,38.7457,8283.0
2019-07-30 12:00:00,38.91,38.95,38.89,38.95,10963.0,38.7357,38.7755,38.7158,38.7755,10963.0
2019-07-30 12:05:00,38.94,38.98,38.93,38.97,6024.0,38.7656,38.8054,38.7556,38.7954,6024.0
2019-07-30 12:10:00,38.98,39.01,38.96,39.0,10828.0,38.8054,38.8353,38.7855,38.8253,10828.0
2019-07-30 12:15:00,39.01,39.02,38.99,38.99,7604.0,38.8353,38.8452,38.8153,38.8153,7604.0
2019-07-30 12:20:00,38.99,39.01,38.98,39.0,7916.0,38.8153,38.8353,38.8054,38.8253,7916.0
2019-07-30 12:25:00,39.0,39.0,38.99,39.0,2365.0,38.8253,38.8253,38.8153,38.8253,2365.0
2019-07-30 12:30:00,39.0,39.0,38.96,38.97,6941.0,38.8253,38.8253,38.7855,38.7954,6941.0
2019-07-30 12:35:00,38.97,38.97,38.94,38.97,11704.0,38.7954,38.7954,38.7656,38.7954,11704.0
2019-07-30 12:40:00,38.98,38.99,38.93,38.95,9667.0,38.8054,38.8153,38.7556,38.7755,9667.0
2019-07-30 12:45:00,38.94,38.95,38.92,38.94,6508.0,38.7656,38.7755,38.7457,38.7656,6508.0
2019-07-30 12:50:00,38.94,38.94,38.89,38.91,7463.0,38.7656,38.7656,38.7158,38.7357,7463.0
2019-07-30 12:55:00,38.91,38.91,38.86,38.91,14166.0,38.7357,38.7357,38.6859,38.7357,14166.0
2019-07-30 13:00:00,38.91,38.91,38.89,38.89,4633.0,38.7357,38.7357,38.7158,38.7158,4633.0
2019-07-30 13:05:00,38.89,38.89,38.88,38.88,4549.0,38.7158,38.7158,38.7058,38.7058,4549.0
2019-07-30 13:10:00,38.88,38.96,38.87,38.93,16778.0,38.7058,38.7855,38.6959,38.7556,16778.0
2019-07-30 13:15:00,38.93,38.95,38.92,38.95,7534.0,38.7556,38.7755,38.7457,38.7755,7534.0
2019-07-30 13:20:00,38.95,38.98,38.94,38.98,2400.0,38.7755,38.8054,38.7656,38.8054,2400.0
2019-07-30 13:25:00,38.97,39.01,38.97,39.01,10211.0,38.7954,38.8353,38.7954,38.8353,10211.0
2019-07-30 13:30:00,39.01,39.02,38.99,39.01,7585.0,38.8353,38.8452,38.8153,38.8353,7585.0
2019-07-30 13:35:00,39.01,39.06,39.0,39.05,12189.0,38.8353,38.885,38.8253,38.8751,12189.0
2019-07-30 13:40:00,39.05,39.07,39.04,39.06,11515.0,38.8751,38.895,38.8651,38.885,11515.0
2019-07-30 13:45:00,39.06,39.07,39.03,39.04,5057.0,38.885,38.895,38.8552,38.8651,5057.0
2019-07-30 13:50:00,39.04,39.05,39.02,39.02,7280.0,38.8651,38.8751,38.8452,38.8452,7280.0
2019-07-30 13:55:00,39.02,39.03,39.01,39.02,4004.0,38.8452,38.8552,38.8353,38.8452,4004.0
2019-07-30 14:00:00,39.02,39.16,39.01,39.14,15859.0,38.8452,38.9846,38.8353,38.9647,15859.0
2019-07-30 14:05:00,39.14,39.15,39.08,39.12,10510.0,38.9647,38.9746,38.9049,38.9448,10510.0
2019-07-30 14:10:00,39.13,39.19,39.12,39.18,24699.0,38.9547,39.0144,38.9448,39.0045,24699.0
2019-07-30 14:15:00,39.18,39.18,39.14,39.17,12326.0,39.0045,39.0045,38.9647,38.9945,12326.0
2019-07-30 14:20:00,39.18,39.18,39.14,39.15,6973.0,39.0045,39.0045,38.9647,38.9746,6973.0
2019-07-30 14:25:00,39.15,39.17,39.14,39.16,28370.0,38.9746,38.9945,38.9647,38.9846,28370.0
2019-07-30 14:30:00,39.17,39.18,39.15,39.18,5192.0,38.9945,39.0045,38.9746,39.0045,5192.0
2019-07-30 14:35:00,39.17,39.17,39.14,39.15,8436.0,38.9945,38.9945,38.9647,38.9746,8436.0
2019-07-30 14:40:00,39.15,39.16,39.13,39.13,9042.0,38.9746,38.9846,38.9547,38.9547,9042.0
2019-07-30 14:45:00,39.13,39.14,39.1,39.14,7775.0,38.9547,38.9647,38.9248,38.9647,7775.0
2019-07-30 14:50:00,39.13,39.14,39.09,39.11,39121.0,38.9547,38.9647,38.9149,38.9348,39121.0
2019-07-30 14:55:00,39.11,39.18,39.1,39.15,20478.0,38.9348,39.0045,38.9248,38.9746,20478.0
2019-07-30 15:00:00,39.15,39.21,39.14,39.21,9474.0,38.9746,39.0344,38.9647,39.0344,9474.0
2019-07-30 15:05:00,39.21,39.22,39.17,39.18,14149.0,39.0344,39.0443,38.9945,39.0045,14149.0
2019-07-30 15:10:00,39.18,39.21,39.16,39.21,9256.0,39.0045,39.0344,38.9846,39.0344,9256.0
2019-07-30 15:15:00,39.21,39.27,39.2,39.27,17186.0,39.0344,39.0941,39.0244,39.0941,17186.0
2019-07-30 15:20:00,39.26,39.27,39.18,39.19,14195.0,39.0841,39.0941,39.0045,39.0144,14195.0
2019-07-30 15:25:00,39.18,39.23,39.17,39.22,12921.0,39.0045,39.0543,38.9945,39.0443,12921.0
2019-07-30 15:30:00,39.22,39.23,39.2,39.21,12603.0,39.0443,39.0543,39.0244,39.0344,12603.0
2019-07-30 15:35:00,39.21,39.25,39.19,39.25,26293.0,39.0344,39.0742,39.0144,39.0742,26293.0
2019-07-30 15:40:00,39.25,39.25,39.18,39.22,69814.0,39.0742,39.0742,39.0045,39.0443,69814.0
2019-07-30 15:45:00,39.21,39.23,39.2,39.2,23533.0,39.0344,39.0543,39.0244,39.0244,23533.0
2019-07-30 15:50:00,39.21,39.24,39.19,39.2,41259.0,39.0344,39.0642,39.0144,39.0244,41259.0
2019-07-30 15:55:00,39.19,39.25,39.17,39.22,154304.0,39.0144,39.0742,38.9945,39.0443,154304.0
2019-07-31 09:30:00,39.15,39.37,38.91,39.16,57395.0,38.9746,39.1936,38.7357,38.9846,57395.0
2019-07-31 09:35:00,39.17,39.19,38.9,38.9,31076.0,38.9945,39.0144,38.7257,38.7257,31076.0
2019-07-31 09:40:00,38.92,39.05,38.88,39.03,31638.0,38.7457,38.8751,38.7058,38.8552,31638.0
2019-07-31 09:45:00,39.03,39.2,39.01,39.18,16340.0,38.8552,39.0244,38.8353,39.0045,16340.0
2019-07-31 09:50:00,39.21,39.28,39.15,39.18,28984.0,39.0344,39.104,38.9746,39.0045,28984.0
2019-07-31 09:55:00,39.19,39.21,39.12,39.16,10173.0,39.0144,39.0344,38.9448,38.9846,10173.0
2019-07-31 10:00:00,39.16,39.17,39.1,39.16,40658.0,38.9846,38.9945,38.9248,38.9846,40658.0
2019-07-31 10:05:00,39.16,39.17,39.05,39.08,8451.0,38.9846,38.9945,38.8751,38.9049,8451.0
2019-07-31 10:10:00,39.09,39.17,39.09,39.16,11115.0,38.9149,38.9945,38.9149,38.9846,11115.0
2019-07-31 10:15:00,39.15,39.21,39.12,39.16,41542.0,38.9746,39.0344,38.9448,38.9846,41542.0
2019-07-31 10:20:00,39.14,39.15,39.06,39.12,6991.0,38.9647,38.9746,38.885,38.9448,6991.0
2019-07-31 10:25:00,39.13,39.13,39.1,39.11,2968.0,38.9547,38.9547,38.9248,38.9348,2968.0
2019-07-31 10:30:00,39.1,39.13,39.01,39.07,6835.0,38.9248,38.9547,38.8353,38.895,6835.0
2019-07-31 10:35:00,39.07,39.08,39.02,39.05,5478.0,38.895,38.9049,38.8452,38.8751,5478.0
2019-07-31 10:40:00,39.05,39.07,39.02,39.02,5000.0,38.8751,38.895,38.8452,38.8452,5000.0
2019-07-31 10:45:00,39.01,39.01,38.96,38.99,8834.0,38.8353,38.8353,38.7855,38.8153,8834.0
2019-07-31 10:50:00,38.98,38.99,38.91,38.92,5651.0,38.8054,38.8153,38.7357,38.7457,5651.0
2019-07-31 10:55:00,38.92,38.93,38.84,38.84,6809.0,38.7457,38.7556,38.666,38.666,6809.0
2019-07-31 11:00:00,38.85,38.98,38.85,38.98,7697.0,38.676,38.8054,38.676,38.8054,7697.0
2019-07-31 11:05:00,38.99,38.99,38.94,38.98,23518.0,38.8153,38.8153,38.7656,38.8054,23518.0
2019-07-31 11:10:00,38.97,38.97,38.91,38.96,12517.0,38.7954,38.7954,38.7357,38.7855,12517.0
2019-07-31 11:15:00,38.96,39.01,38.94,39.01,7902.0,38.7855,38.8353,38.7656,38.8353,7902.0
2019-07-31 11:20:00,39.01,39.04,38.99,39.0,7495.0,38.8353,38.8651,38.8153,38.8253,7495.0
2019-07-31 11:25:00,39.0,39.03,38.97,38.98,5639.0,38.8253,38.8552,38.7954,38.8054,5639.0
2019-07-31 11:30:00,38.98,39.03,38.98,38.99,9982.0,38.8054,38.8552,38.8054,38.8153,9982.0
2019-07-31 11:35:00,38.98,39.0,38.98,39.0,5790.0,38.8054,38.8253,38.8054,38.8253,5790.0
2019-07-31 11:40:00,39.01,39.04,39.0,39.0,9900.0,38.8353,38.8651,38.8253,38.8253,9900.0
2019-07-31 11:45:00,39.01,39.04,39.0,39.02,4643.0,38.8353,38.8651,38.8253,38.8452,4643.0
2019-07-31 11:50:00,39.03,39.08,39.02,39.05,10996.0,38.8552,38.9049,38.8452,38.8751,10996.0
2019-07-31 11:55:00,39.05,39.06,39.01,39.03,9242.0,38.8751,38.885,38.8353,38.8552,9242.0
2019-07-31 12:00:00,39.04,39.04,38.94,38.97,5264.0,38.8651,38.8651,38.7656,38.7954,5264.0
2019-07-31 12:05:00,38.97,38.98,38.93,38.93,4146.0,38.7954,38.8054,38.7556,38.7556,4146.0
2019-07-31 12:10:00,38.94,38.97,38.93,38.96,5086.0,38.7656,38.7954,38.7556,38.7855,5086.0
2019-07-31 12:15:00,38.95,38.95,38.9,38.9,21152.0,38.7755,38.7755,38.7257,38.7257,21152.0
2019-07-31 12:20:00,38.89,38.92,38.86,38.88,5405.0,38.7158,38.7457,38.6859,38.7058,5405.0
2019-07-31 12:25:00,38.89,38.91,38.86,38.89,10900.0,38.7158,38.7357,38.6859,38.7158,10900.0
2019-07-31 12:30:00,38.89,38.9,38.85,38.87,6368.0,38.7158,38.7257,38.676,38.6959,6368.0
2019-07-31 12:35:00,38.86,38.88,38.84,38.86,6500.0,38.6859,38.7058,38.666,38.6859,6500.0
2019-07-31 12:40:00,38.86,38.93,38.86,38.9,15439.0,38.6859,38.7556,38.6859,38.7257,15439.0
2019-07-31 12:45:00,38.89,38.92,38.89,38.91,4205.0,38.7158,38.7457,38.7158,38.7357,4205.0
2019-07-31 12:50:00,38.91,38.92,38.9,38.91,1300.0,38.7357,38.7457,38.7257,38.7357,1300.0
2019-07-31 12:55:00,38.92,38.93,38.9,38.91,4305.0,38.7457,38.7556,38.7257,38.7357,4305.0
2019-07-31 13:00:00,38.9,38.91,38.88,38.91,6469.0,38.7257,38.7357,38.7058,38.7357,6469.0
2019-07-31 13:05:00,38.9,38.9,38.88,38.9,9872.0,38.7257,38.7257,38.7058,38.7257,9872.0
2019-07-31 13:10:00,38.9,38.94,38.9,38.94,3331.0,38.7257,38.7656,38.7257,38.7656,3331.0
2019-07-31 13:15:00,38.95,38.97,38.93,38.95,5956.0,38.7755,38.7954,38.7556,38.7755,5956.0
2019-07-31 13:20:00,38.95,38.97,38.94,38.95,4426.0,38.7755,38.7954,38.7656,38.7755,4426.0
2019-07-31 13:25:00,38.96,38.98,38.94,38.95,10036.0,38.7855,38.8054,38.7656,38.7755,10036.0
2019-07-31 13:30:00,38.95,38.96,38.93,38.95,5764.0,38.7755,38.7855,38.7556,38.7755,5764.0
2019-07-31 13:35:00,38.95,38.95,38.92,38.93,5354.0,38.7755,38.7755,38.7457,38.7556,5354.0
2019-07-31 13:40:00,38.93,38.99,38.92,38.99,14831.0,38.7556,38.8153,38.7457,38.8153,14831.0
2019-07-31 13:45:00,38.99,39.02,38.99,39.01,12899.0,38.8153,38.8452,38.8153,38.8353,12899.0
2019-07-31 13:50:00,39.0,39.05,39.0,39.02,11454.0,38.8253,38.8751,38.8253,38.8452,11454.0
2019-07-31 13:55:00,39.02,39.11,39.01,39.06,17181.0,38.8452,38.9348,38.8353,38.885,17181.0
2019-07-31 14:00:00,39.06,39.1,38.91,38.97,28081.0,38.885,38.9248,38.7357,38.7954,28081.0
2019-07-31 14:05:00,38.98,39.11,38.94,39.07,20794.0,38.8054,38.9348,38.7656,38.895,20794.0
2019-07-31 14:10:00,39.06,39.17,39.03,39.14,18622.0,38.885,38.9945,38.8552,38.9647,18622.0
2019-07-31 14:15:00,39.14,39.14,39.04,39.08,12365.0,38.9647,38.9647,38.8651,38.9049,12365.0
2019-07-31 14:20:00,39.08,39.11,39.03,39.05,20640.0,38.9049,38.9348,38.8552,38.8751,20640.0
2019-07-31 14:25:00,39.06,39.1,39.06,39.08,7412.0,38.885,38.9248,38.885,38.9049,7412.0
2019-07-31 14:30:00,39.08,39.15,39.08,39.12,8358.0,38.9049,38.9746,38.9049,38.9448,8358.0
2019-07-31 14:35:00,39.12,39.15,38.94,38.95,28335.0,38.9448,38.9746,38.7656,38.7755,28335.0
2019-07-31 14:40:00,38.94,38.94,38.84,38.88,98354.0,38.7656,38.7656,38.666,38.7058,98354.0
2019-07-31 14:45:00,38.88,38.91,38.73,38.74,205712.0,38.7058,38.7357,38.5565,38.5665,205712.0
2019-07-31 14:50:00,38.73,38.73,38.35,38.62,73661.0,38.5565,38.5565,38.1782,38.447,73661.0
2019-07-31 14:55:00,38.63,38.77,38.62,38.77,28679.0,38.457,38.5963,38.447,38.5963,28679.0
2019-07-31 15:00:00,38.74,38.9,38.66,38.76,25384.0,38.5665,38.7257,38.4868,38.5864,25384.0
2019-07-31 15:05:00,38.78,38.88,38.76,38.81,16769.0,38.6063,38.7058,38.5864,38.6361,16769.0
2019-07-31 15:10:00,38.8,38.9,38.73,38.84,28516.0,38.6262,38.7257,38.5565,38.666,28516.0
2019-07-31 15:15:00,38.84,38.88,38.74,38.87,43308.0,38.666,38.7058,38.5665,38.6959,43308.0
2019-07-31 15:20:00,38.85,38.94,38.83,38.91,14728.0,38.676,38.7656,38.6561,38.7357,14728.0
2019-07-31 15:25:00,38.91,39.03,38.91,39.0,26825.0,38.7357,38.8552,38.7357,38.8253,26825.0
2019-07-31 15:30:00,38.99,39.0,38.92,38.93,24956.0,38.8153,38.8253,38.7457,38.7556,24956.0
2019-07-31 15:35:00,38.92,38.99,38.91,38.97,28178.0,38.7457,38.8153,38.7357,38.7954,28178.0
2019-07-31 15:40:00,38.98,39.0,38.9,39.0,39738.0,38.8054,38.8253,38.7257,38.8253,39738.0
2019-07-31 15:45:00,39.0,39.07,38.98,39.02,53865.0,38.8253,38.895,38.8054,38.8452,53865.0
2019-07-31 15:50:00,39.02,39.03,38.95,38.98,83419.0,38.8452,38.8552,38.7755,38.8054,83419.0
2019-07-31 15:55:00,38.98,39.04,38.93,38.97,318322.0,38.8054,38.8651,38.7556,38.7954,318322.0
2019-08-01 09:30:00,38.98,39.23,38.98,39.17,125641.0,38.8054,39.0543,38.8054,38.9945,125641.0
2019-08-01 09:35:00,39.17,39.4,39.09,39.3,36090.0,38.9945,39.2235,38.9149,39.124,36090.0
2019-08-01 09:40:00,39.3,39.36,39.17,39.21,21147.0,39.124,39.1837,38.9945,39.0344,21147.0
2019-08-01 09:45:00,39.2,39.31,39.17,39.3,11432.0,39.0244,39.1339,38.9945,39.124,11432.0
2019-08-01 09:50:00,39.31,39.4,39.29,39.33,43485.0,39.1339,39.2235,39.114,39.1538,43485.0
2019-08-01 09:55:00,39.32,39.47,39.3,39.34,26306.0,39.1439,39.2932,39.124,39.1638,26306.0
2019-08-01 10:00:00,39.35,39.53,39.35,39.53,35941.0,39.1737,39.3529,39.1737,39.3529,35941.0
2019-08-01 10:05:00,39.52,39.59,39.47,39.59,23653.0,39.343,39.4127,39.2932,39.4127,23653.0
2019-08-01 10:10:00,39.59,39.65,39.57,39.64,21768.0,39.4127,39.4724,39.3927,39.4624,21768.0
2019-08-01 10:15:00,39.65,39.7,39.61,39.68,28195.0,39.4724,39.5222,39.4326,39.5022,28195.0
2019-08-01 10:20:00,39.69,39.7,39.65,39.7,21678.0,39.5122,39.5222,39.4724,39.5222,21678.0
2019-08-01 10:25:00,39.71,39.79,39.7,39.76,22155.0,39.5321,39.6118,39.5222,39.5819,22155.0
2019-08-01 10:30:00,39.76,39.79,39.71,39.76,27043.0,39.5819,39.6118,39.5321,39.5819,27043.0
2019-08-01 10:35:00,39.77,39.77,39.7,39.71,8818.0,39.5918,39.5918,39.5222,39.5321,8818.0
2019-08-01 10:40:00,39.72,39.78,39.68,39.72,15250.0,39.5421,39.6018,39.5022,39.5421,15250.0
2019-08-01 10:45:00,39.72,39.74,39.67,39.7,17982.0,39.5421,39.562,39.4923,39.5222,17982.0
2019-08-01 10:50:00,39.71,39.76,39.68,39.75,15896.0,39.5321,39.5819,39.5022,39.5719,15896.0
2019-08-01 10:55:00,39.76,39.77,39.71,39.76,22471.0,39.5819,39.5918,39.5321,39.5819,22471.0
2019-08-01 11:00:00,39.76,39.82,39.72,39.74,20600.0,39.5819,39.6416,39.5421,39.562,20600.0
2019-08-01 11:05:00,39.74,39.77,39.71,39.76,10400.0,39.562,39.5918,39.5321,39.5819,10400.0
2019-08-01 11:10:00,39.77,39.78,39.69,39.72,26281.0,39.5918,39.6018,39.5122,39.5421,26281.0
2019-08-01 11:15:00,39.72,39.75,39.72,39.74,8887.0,39.5421,39.5719,39.5421,39.562,8887.0
2019-08-01 11:20:00,39.75,39.79,39.73,39.75,16411.0,39.5719,39.6118,39.552,39.5719,16411.0
2019-08-01 11:25:00,39.74,39.87,39.7,39.84,18367.0,39.562,39.6914,39.5222,39.6615,18367.0
2019-08-01 11:30:00,39.84,39.84,39.78,39.8,21134.0,39.6615,39.6615,39.6018,39.6217,21134.0
2019-08-01 11:35:00,39.8,39.84,39.77,39.8,17558.0,39.6217,39.6615,39.5918,39.6217,17558.0
2019-08-01 11:40:00,39.8,39.84,39.79,39.81,9188.0,39.6217,39.6615,39.6118,39.6317,9188.0
2019-08-01 11:45:00,39.8,39.85,39.77,39.84,11660.0,39.6217,39.6715,39.5918,39.6615,11660.0
2019-08-01 11:50:00,39.84,39.84,39.76,39.77,13768.0,39.6615,39.6615,39.5819,39.5918,13768.0
2019-08-01 11:55:00,39.76,39.77,39.73,39.73,9015.0,39.5819,39.5918,39.552,39.552,9015.0
2019-08-01 12:00:00,39.72,39.74,39.71,39.73,7986.0,39.5421,39.562,39.5321,39.552,7986.0
2019-08-01 12:05:00,39.73,39.75,39.7,39.71,18879.0,39.552,39.5719,39.5222,39.5321,18879.0
2019-08-01 12:10:00,39.71,39.74,39.65,39.66,21096.0,39.5321,39.562,39.4724,39.4823,21096.0
2019-08-01 12:15:00,39.67,39.67,39.57,39.61,19136.0,39.4923,39.4923,39.3927,39.4326,19136.0
2019-08-01 12:20:00,39.61,39.66,39.6,39.66,8900.0,39.4326,39.4823,39.4226,39.4823,8900.0
2019-08-01 12:25:00,39.66,39.7,39.65,39.66,8134.0,39.4823,39.5222,39.4724,39.4823,8134.0
2019-08-01 12:30:00,39.66,39.69,39.65,39.69,4039.0,39.4823,39.5122,39.4724,39.5122,4039.0
2019-08-01 12:35:00,39.69,39.71,39.68,39.7,6784.0,39.5122,39.5321,39.5022,39.5222,6784.0
2019-08-01 12:40:00,39.7,39.71,39.68,39.7,8100.0,39.5222,39.5321,39.5022,39.5222,8100.0
2019-08-01 12:45:00,39.71,39.74,39.67,39.67,9164.0,39.5321,39.562,39.4923,39.4923,9164.0
2019-08-01 12:50:00,39.67,39.68,39.67,39.68,2440.0,39.4923,39.5022,39.4923,39.5022,2440.0
2019-08-01 12:55:00,39.68,39.69,39.61,39.64,8584.0,39.5022,39.5122,39.4326,39.4624,8584.0
2019-08-01 13:00:00,39.63,39.64,39.51,39.52,33671.0,39.4525,39.4624,39.333,39.343,33671.0
2019-08-01 13:05:00,39.51,39.51,39.45,39.46,8212.0,39.333,39.333,39.2733,39.2832,8212.0
2019-08-01 13:10:00,39.46,39.46,39.4,39.4,8735.0,39.2832,39.2832,39.2235,39.2235,8735.0
2019-08-01 13:15:00,39.39,39.41,39.37,39.38,7602.0,39.2135,39.2335,39.1936,39.2036,7602.0
2019-08-01 13:20:00,39.37,39.41,39.37,39.41,5579.0,39.1936,39.2335,39.1936,39.2335,5579.0
2019-08-01 13:25:00,39.41,39.42,39.05,39.12,36482.0,39.2335,39.2434,38.8751,38.9448,36482.0
2019-08-01 13:30:00,39.07,39.08,38.79,38.79,27199.0,38.895,38.9049,38.6162,38.6162,27199.0
2019-08-01 13:35:00,38.73,38.8,38.41,38.41,39797.0,38.5565,38.6262,38.2379,38.2379,39797.0
2019-08-01 13:40:00,38.39,38.39,38.09,38.1,92122.0,38.218,38.218,37.9194,37.9293,92122.0
2019-08-01 13:45:00,38.12,38.16,37.64,37.91,205217.0,37.9492,37.9891,37.4714,37.7402,205217.0
2019-08-01 13:50:00,37.9,37.99,37.57,37.59,50843.0,37.7302,37.8198,37.4017,37.4216,50843.0
2019-08-01 13:55:00,37.6,37.72,37.51,37.71,85695.0,37.4316,37.551,37.342,37.5411,85695.0
2019-08-01 14:00:00,37.7,37.89,37.6,37.72,88499.0,37.5311,37.7203,37.4316,37.551,88499.0
2019-08-01 14:05:00,37.73,37.8,37.5,37.53,63536.0,37.561,37.6307,37.332,37.3619,63536.0
2019-08-01 14:10:00,37.52,37.58,37.42,37.55,50819.0,37.3519,37.4117,37.2524,37.3818,50819.0
2019-08-01 14:15:00,37.57,37.58,37.33,37.45,48667.0,37.4017,37.4117,37.1628,37.2822,48667.0
2019-08-01 14:20:00,37.46,37.46,37.25,37.35,29632.0,37.2922,37.2922,37.0831,37.1827,29632.0
2019-08-01 14:25:00,37.34,37.42,37.1,37.27,88195.0,37.1727,37.2524,36.9338,37.103,88195.0
2019-08-01 14:30:00,37.28,37.3,37.15,37.23,38932.0,37.113,37.1329,36.9836,37.0632,38932.0
2019-08-01 14:35:00,37.22,37.31,37.16,37.16,75351.0,37.0533,37.1429,36.9935,36.9935,75351.0
2019-08-01 14:40:00,37.16,37.32,37.15,37.2,51592.0,36.9935,37.1528,36.9836,37.0334,51592.0
2019-08-01 14:45:00,37.2,37.43,37.18,37.4,46382.0,37.0334,37.2623,37.0134,37.2325,46382.0
2019-08-01 14:50:00,37.42,37.49,37.39,37.41,66312.0,37.2524,37.3221,37.2225,37.2424,66312.0
2019-08-01 14:55:00,37.41,37.41,37.21,37.23,94966.0,37.2424,37.2424,37.0433,37.0632,94966.0
2019-08-01 15:00:00,37.24,37.25,37.12,37.16,83469.0,37.0732,37.0831,36.9537,36.9935,83469.0
2019-08-01 15:05:00,37.17,37.23,37.08,37.13,65315.0,37.0035,37.0632,36.9139,36.9637,65315.0
2019-08-01 15:10:00,37.12,37.16,37.06,37.08,52433.0,36.9537,36.9935,36.894,36.9139,52433.0
2019-08-01 15:15:00,37.08,37.21,37.04,37.16,37928.0,36.9139,37.0433,36.8741,36.9935,37928.0
2019-08-01 15:20:00,37.17,37.22,37.12,37.2,41726.0,37.0035,37.0533,36.9537,37.0334,41726.0
2019-08-01 15:25:00,37.19,37.26,37.15,37.2,39568.0,37.0234,37.0931,36.9836,37.0334,39568.0
2019-08-01 15:30:00,37.2,37.23,37.08,37.13,75132.0,37.0334,37.0632,36.9139,36.9637,75132.0
2019-08-01 15:35:00,37.14,37.44,37.14,37.44,88005.0,36.9736,37.2723,36.9736,37.2723,88005.0
2019-08-01 15:40:00,37.44,37.46,37.32,37.4,71912.0,37.2723,37.2922,37.1528,37.2325,71912.0
2019-08-01 15:45:00,37.4,37.44,37.29,37.3,106499.0,37.2325,37.2723,37.123,37.1329,106499.0
2019-08-01 15:50:00,37.29,37.29,37.09,37.1,190184.0,37.123,37.123,36.9239,36.9338,190184.0
2019-08-01 15:55:00,37.09,37.31,37.09,37.29,478215.0,36.9239,37.1429,36.9239,37.123,478215.0
2019-08-02 09:30:00,36.91,37.05,36.13,36.26,203548.0,36.7447,36.884,35.9682,36.0976,203548.0
2019-08-02 09:35:00,36.25,36.29,36.08,36.17,296209.0,36.0876,36.1274,35.9184,36.008,296209.0
2019-08-02 09:40:00,36.16,36.25,36.05,36.25,156232.0,35.998,36.0876,35.8885,36.0876,156232.0
2019-08-02 09:45:00,36.24,36.5,36.23,36.36,31651.0,36.0777,36.3365,36.0677,36.1971,31651.0
2019-08-02 09:50:00,36.38,36.61,36.37,36.52,14681.0,36.217,36.446,36.2071,36.3564,14681.0
2019-08-02 09:55:00,36.54,36.57,36.38,36.42,46621.0,36.3763,36.4062,36.217,36.2569,46621.0
2019-08-02 10:00:00,36.43,36.54,36.43,36.44,26265.0,36.2668,36.3763,36.2668,36.2768,26265.0
2019-08-02 10:05:00,36.45,36.51,36.39,36.4,38840.0,36.2867,36.3464,36.227,36.2369,38840.0
2019-08-02 10:10:00,36.38,36.4,36.2,36.26,39054.0,36.217,36.2369,36.0378,36.0976,39054.0
2019-08-02 10:15:00,36.26,36.34,36.23,36.27,25957.0,36.0976,36.1772,36.0677,36.1075,25957.0
2019-08-02 10:20:00,36.29,36.32,36.24,36.27,23724.0,36.1274,36.1573,36.0777,36.1075,23724.0
2019-08-02 10:25:00,36.27,36.29,36.24,36.28,22634.0,36.1075,36.1274,36.0777,36.1175,22634.0
2019-08-02 10:30:00,36.28,36.3,36.14,36.14,44916.0,36.1175,36.1374,35.9781,35.9781,44916.0
2019-08-02 10:35:00,36.15,36.22,36.12,36.13,23776.0,35.9881,36.0577,35.9582,35.9682,23776.0
2019-08-02 10:40:00,36.12,36.2,36.07,36.2,36651.0,35.9582,36.0378,35.9084,36.0378,36651.0
2019-08-02 10:45:00,36.2,36.27,36.11,36.13,20699.0,36.0378,36.1075,35.9482,35.9682,20699.0
2019-08-02 10:50:00,36.13,36.2,36.1,36.18,31788.0,35.9682,36.0378,35.9383,36.0179,31788.0
2019-08-02 10:55:00,36.19,36.22,36.15,36.15,35268.0,36.0279,36.0577,35.9881,35.9881,35268.0
2019-08-02 11:00:00,36.15,36.18,36.12,36.12,17386.0,35.9881,36.0179,35.9582,35.9582,17386.0
2019-08-02 11:05:00,36.12,36.16,36.1,36.13,16910.0,35.9582,35.998,35.9383,35.9682,16910.0
2019-08-02 11:10:00,36.15,36.39,36.13,36.32,21807.0,35.9881,36.227,35.9682,36.1573,21807.0
2019-08-02 11:15:00,36.3,36.35,36.3,36.35,13140.0,36.1374,36.1872,36.1374,36.1872,13140.0
2019-08-02 11:20:00,36.3,36.36,36.24,36.27,22074.0,36.1374,36.1971,36.0777,36.1075,22074.0
2019-08-02 11:25:00,36.24,36.4,36.24,36.38,35424.0,36.0777,36.2369,36.0777,36.217,35424.0
2019-08-02 11:30:00,36.38,36.39,36.21,36.21,25002.0,36.217,36.227,36.0478,36.0478,25002.0
2019-08-02 11:35:00,36.2,36.21,36.1,36.12,22691.0,36.0378,36.0478,35.9383,35.9582,22691.0
2019-08-02 11:40:00,36.11,36.15,36.1,36.12,25846.0,35.9482,35.9881,35.9383,35.9582,25846.0
2019-08-02 11:45:00,36.1,36.12,36.03,36.08,43840.0,35.9383,35.9582,35.8686,35.9184,43840.0
2019-08-02 11:50:00,36.08,36.16,36.02,36.16,31696.0,35.9184,35.998,35.8586,35.998,31696.0
2019-08-02 11:55:00,36.16,36.2,36.13,36.15,13248.0,35.998,36.0378,35.9682,35.9881,13248.0
2019-08-02 12:00:00,36.15,36.15,36.06,36.06,18204.0,35.9881,35.9881,35.8985,35.8985,18204.0
2019-08-02 12:05:00,36.07,36.1,36.02,36.09,29253.0,35.9084,35.9383,35.8586,35.9283,29253.0
2019-08-02 12:10:00,36.09,36.13,36.09,36.11,16690.0,35.9283,35.9682,35.9283,35.9482,16690.0
2019-08-02 12:15:00,36.12,36.21,36.09,36.18,130824.0,35.9582,36.0478,35.9283,36.0179,130824.0
2019-08-02 12:20:00,36.19,36.24,36.14,36.16,34204.0,36.0279,36.0777,35.9781,35.998,34204.0
2019-08-02 12:25:00,36.17,36.24,36.16,36.22,13229.0,36.008,36.0777,35.998,36.0577,13229.0
2019-08-02 12:30:00,36.23,36.23,36.17,36.18,31472.0,36.0677,36.0677,36.008,36.0179,31472.0
2019-08-02 12:35:00,36.18,36.19,36.13,36.18,14054.0,36.0179,36.0279,35.9682,36.0179,14054.0
2019-08-02 12:40:00,36.19,36.21,36.15,36.2,50495.0,36.0279,36.0478,35.9881,36.0378,50495.0
2019-08-02 12:45:00,36.18,36.18,36.08,36.08,33109.0,36.0179,36.0179,35.9184,35.9184,33109.0
2019-08-02 12:50:00,36.06,36.06,35.93,36.02,73941.0,35.8985,35.8985,35.769,35.8586,73941.0
2019-08-02 12:55:00,36.01,36.02,35.97,36.02,51974.0,35.8487,35.8586,35.8089,35.8586,51974.0
2019-08-02 13:00:00,36.02,36.03,35.85,35.98,47409.0,35.8586,35.8686,35.6894,35.8188,47409.0
2019-08-02 13:05:00,35.95,36.0,35.94,35.99,22806.0,35.789,35.8387,35.779,35.8288,22806.0
2019-08-02 13:10:00,35.99,36.01,35.97,36.01,9146.0,35.8288,35.8487,35.8089,35.8487,9146.0
2019-08-02 13:15:00,36.02,36.13,36.01,36.11,32946.0,35.8586,35.9682,35.8487,35.9482,32946.0
2019-08-02 13:20:00,36.11,36.17,36.11,36.13,8200.0,35.9482,36.008,35.9482,35.9682,8200.0
2019-08-02 13:25:00,36.13,36.21,36.13,36.19,5918.0,35.9682,36.0478,35.9682,36.0279,5918.0
2019-08-02 13:30:00,36.19,36.23,36.19,36.21,6522.0,36.0279,36.0677,36.0279,36.0478,6522.0
2019-08-02 13:35:00,36.2,36.22,36.18,36.22,5450.0,36.0378,36.0577,36.0179,36.0577,5450.0
2019-08-02 13:40:00,36.22,36.28,36.22,36.28,4038.0,36.0577,36.1175,36.0577,36.1175,4038.0
2019-08-02 13:45:00,36.28,36.31,36.24,36.24,8935.0,36.1175,36.1473,36.0777,36.0777,8935.0
2019-08-02 13:50:00,36.24,36.26,36.2,36.25,9791.0,36.0777,36.0976,36.0378,36.0876,9791.0
2019-08-02 13:55:00,36.24,36.25,36.21,36.23,3850.0,36.0777,36.0876,36.0478,36.0677,3850.0
2019-08-02 14:00:00,36.23,36.23,36.11,36.16,15999.0,36.0677,36.0677,35.9482,35.998,15999.0
2019-08-02 14:05:00,36.15,36.22,36.14,36.17,11651.0,35.9881,36.0577,35.9781,36.008,11651.0
2019-08-02 14:10:00,36.17,36.2,36.15,36.2,8171.0,36.008,36.0378,35.9881,36.0378,8171.0
2019-08-02 14:15:00,36.2,36.22,36.17,36.19,11544.0,36.0378,36.0577,36.008,36.0279,11544.0
2019-08-02 14:20:00,36.19,36.25,36.19,36.24,20780.0,36.0279,36.0876,36.0279,36.0777,20780.0
2019-08-02 14:25:00,36.23,36.23,36.15,36.16,7166.0,36.0677,36.0677,35.9881,35.998,7166.0
2019-08-02 14:30:00,36.16,36.19,36.13,36.15,9014.0,35.998,36.0279,35.9682,35.9881,9014.0
2019-08-02 14:35:00,36.15,36.22,36.14,36.22,9506.0,35.9881,36.0577,35.9781,36.0577,9506.0
2019-08-02 14:40:00,36.22,36.25,36.18,36.24,12848.0,36.0577,36.0876,36.0179,36.0777,12848.0
2019-08-02 14:45:00,36.23,36.28,36.22,36.25,28866.0,36.0677,36.1175,36.0577,36.0876,28866.0
2019-08-02 14:50:00,36.24,36.31,36.24,36.29,16868.0,36.0777,36.1473,36.0777,36.1274,16868.0
2019-08-02 14:55:00,36.29,36.33,36.28,36.33,10687.0,36.1274,36.1673,36.1175,36.1673,10687.0
2019-08-02 15:00:00,36.33,36.35,36.28,36.29,11708.0,36.1673,36.1872,36.1175,36.1274,11708.0
2019-08-02 15:05:00,36.28,36.29,36.24,36.25,13567.0,36.1175,36.1274,36.0777,36.0876,13567.0
2019-08-02 15:10:00,36.24,36.26,36.23,36.26,16704.0,36.0777,36.0976,36.0677,36.0976,16704.0
2019-08-02 15:15:00,36.26,36.29,36.25,36.28,20302.0,36.0976,36.1274,36.0876,36.1175,20302.0
2019-08-02 15:20:00,36.27,36.36,36.27,36.35,12787.0,36.1075,36.1971,36.1075,36.1872,12787.0
2019-08-02 15:25:00,36.35,36.38,36.29,36.3,19371.0,36.1872,36.217,36.1274,36.1374,19371.0
2019-08-02 15:30:00,36.3,36.32,36.26,36.29,36323.0,36.1374,36.1573,36.0976,36.1274,36323.0
2019-08-02 15:35:00,36.3,36.42,36.29,36.37,107970.0,36.1374,36.2569,36.1274,36.2071,107970.0
2019-08-02 15:40:00,36.37,36.38,36.32,36.35,31184.0,36.2071,36.217,36.1573,36.1872,31184.0
2019-08-02 15:45:00,36.36,36.37,36.29,36.32,57746.0,36.1971,36.2071,36.1274,36.1573,57746.0
2019-08-02 15:50:00,36.32,36.44,36.28,36.43,100273.0,36.1573,36.2768,36.1175,36.2668,100273.0
2019-08-02 15:55:00,36.42,36.51,36.41,36.44,188622.0,36.2569,36.3464,36.2469,36.2768,188622.0
2019-08-05 09:30:00,34.67,35.01,34.32,34.32,237520.0,34.5147,34.8532,34.1663,34.1663,237520.0
2019-08-05 09:35:00,34.32,34.4,33.84,33.98,202401.0,34.1663,34.2459,33.6884,33.8278,202401.0
2019-08-05 09:40:00,33.99,34.03,33.83,34.02,182755.0,33.8377,33.8776,33.6785,33.8676,182755.0
2019-08-05 09:45:00,34.01,34.23,33.98,34.06,114795.0,33.8576,34.0767,33.8278,33.9074,114795.0
2019-08-05 09:50:00,34.04,34.05,33.88,33.98,131134.0,33.8875,33.8975,33.7282,33.8278,131134.0
2019-08-05 09:55:00,33.99,33.99,33.65,33.82,133240.0,33.8377,33.8377,33.4993,33.6685,133240.0
2019-08-05 10:00:00,33.78,33.8,33.52,33.52,206507.0,33.6287,33.6486,33.3698,33.3698,206507.0
2019-08-05 10:05:00,33.52,33.58,33.38,33.57,104136.0,33.3698,33.4296,33.2305,33.4196,104136.0
2019-08-05 10:10:00,33.57,33.82,33.57,33.77,107653.0,33.4196,33.6685,33.4196,33.6187,107653.0
2019-08-05 10:15:00,33.77,33.81,33.68,33.73,105290.0,33.6187,33.6585,33.5291,33.5789,105290.0
2019-08-05 10:20:00,33.71,33.71,33.5,33.57,61106.0,33.559,33.559,33.3499,33.4196,61106.0
2019-08-05 10:25:00,33.57,33.57,33.25,33.4,166546.0,33.4196,33.4196,33.1011,33.2504,166546.0
2019-08-05 10:30:00,33.38,33.4,33.16,33.36,86909.0,33.2305,33.2504,33.0115,33.2106,86909.0
2019-08-05 10:35:00,33.36,33.4,33.16,33.17,48772.0,33.2106,33.2504,33.0115,33.0214,48772.0
2019-08-05 10:40:00,33.17,33.35,33.16,33.35,51896.0,33.0214,33.2006,33.0115,33.2006,51896.0
2019-08-05 10:45:00,33.35,33.46,33.34,33.41,124635.0,33.2006,33.3101,33.1906,33.2603,124635.0
2019-08-05 10:50:00,33.42,33.5,33.24,33.26,44557.0,33.2703,33.3499,33.0911,33.111,44557.0
2019-08-05 10:55:00,33.25,33.34,33.18,33.31,36822.0,33.1011,33.1906,33.0314,33.1608,36822.0
2019-08-05 11:00:00,33.33,33.51,33.31,33.45,67207.0,33.1807,33.3599,33.1608,33.3002,67207.0
2019-08-05 11:05:00,33.45,33.87,33.45,33.86,91211.0,33.3002,33.7183,33.3002,33.7083,91211.0
2019-08-05 11:10:00,33.86,34.02,33.78,33.91,190515.0,33.7083,33.8676,33.6287,33.7581,190515.0
2019-08-05 11:15:00,33.91,34.03,33.9,33.91,136856.0,33.7581,33.8776,33.7481,33.7581,136856.0
2019-08-05 11:20:00,33.89,33.89,33.54,33.65,134298.0,33.7382,33.7382,33.3898,33.4993,134298.0
2019-08-05 11:25:00,33.66,33.68,33.44,33.63,53440.0,33.5092,33.5291,33.2902,33.4794,53440.0
2019-08-05 11:30:00,33.64,33.66,33.52,33.65,33934.0,33.4893,33.5092,33.3698,33.4993,33934.0
2019-08-05 11:35:00,33.65,33.66,33.56,33.57,37559.0,33.4993,33.5092,33.4097,33.4196,37559.0
2019-08-05 11:40:00,33.57,33.57,33.35,33.36,46990.0,33.4196,33.4196,33.2006,33.2106,46990.0
2019-08-05 11:45:00,33.36,33.39,33.29,33.3,36027.0,33.2106,33.2404,33.1409,33.1508,36027.0
2019-08-05 11:50:00,33.3,33.31,33.19,33.25,37687.0,33.1508,33.1608,33.0413,33.1011,37687.0
2019-08-05 11:55:00,33.24,33.24,33.14,33.15,49079.0,33.0911,33.0911,32.9915,33.0015,49079.0
2019-08-05 12:00:00,33.15,33.25,33.08,33.24,78200.0,33.0015,33.1011,32.9318,33.0911,78200.0
2019-08-05 12:05:00,33.23,33.27,33.12,33.15,35336.0,33.0811,33.121,32.9716,33.0015,35336.0
2019-08-05 12:10:00,33.15,33.23,33.15,33.19,24257.0,33.0015,33.0811,33.0015,33.0413,24257.0
2019-08-05 12:15:00,33.19,33.33,33.18,33.33,34803.0,33.0413,33.1807,33.0314,33.1807,34803.0
2019-08-05 12:20:00,33.31,33.32,33.15,33.16,35895.0,33.1608,33.1707,33.0015,33.0115,35895.0
2019-08-05 12:25:00,33.14,33.2,33.12,33.15,28185.0,32.9915,33.0513,32.9716,33.0015,28185.0
2019-08-05 12:30:00,33.16,33.2,33.15,33.17,24067.0,33.0115,33.0513,33.0015,33.0214,24067.0
2019-08-05 12:35:00,33.16,33.34,33.16,33.33,26737.0,33.0115,33.1906,33.0115,33.1807,26737.0
2019-08-05 12:40:00,33.34,33.41,33.29,33.4,59385.0,33.1906,33.2603,33.1409,33.2504,59385.0
2019-08-05 12:45:00,33.4,33.4,33.29,33.31,26695.0,33.2504,33.2504,33.1409,33.1608,26695.0
2019-08-05 12:50:00,33.31,33.37,33.29,33.29,19957.0,33.1608,33.2205,33.1409,33.1409,19957.0
2019-08-05 12:55:00,33.31,33.31,33.19,33.21,56804.0,33.1608,33.1608,33.0413,33.0612,56804.0
2019-08-05 13:00:00,33.22,33.3,33.19,33.24,74669.0,33.0712,33.1508,33.0413,33.0911,74669.0
2019-08-05 13:05:00,33.24,33.36,33.24,33.26,51561.0,33.0911,33.2106,33.0911,33.111,51561.0
2019-08-05 13:10:00,33.25,33.27,33.19,33.2,29215.0,33.1011,33.121,33.0413,33.0513,29215.0
2019-08-05 13:15:00,33.2,33.27,33.19,33.21,27969.0,33.0513,33.121,33.0413,33.0612,27969.0
2019-08-05 13:20:00,33.2,33.22,33.11,33.16,29666.0,33.0513,33.0712,32.9617,33.0115,29666.0
2019-08-05 13:25:00,33.15,33.17,33.11,33.15,19092.0,33.0015,33.0214,32.9617,33.0015,19092.0
2019-08-05 13:30:00,33.14,33.17,33.1,33.15,45696.0,32.9915,33.0214,32.9517,33.0015,45696.0
2019-08-05 13:35:00,33.16,33.23,33.15,33.22,32483.0,33.0115,33.0811,33.0015,33.0712,32483.0
2019-08-05 13:40:00,33.22,33.24,33.17,33.2,42928.0,33.0712,33.0911,33.0214,33.0513,42928.0
2019-08-05 13:45:00,33.2,33.23,33.15,33.19,59078.0,33.0513,33.0811,33.0015,33.0413,59078.0
2019-08-05 13:50:00,33.18,33.27,33.14,33.19,106879.0,33.0314,33.121,32.9915,33.0413,106879.0
2019-08-05 13:55:00,33.2,33.2,33.13,33.15,64196.0,33.0513,33.0513,32.9816,33.0015,64196.0
2019-08-05 14:00:00,33.14,33.21,33.12,33.16,110632.0,32.9915,33.0612,32.9716,33.0115,110632.0
2019-08-05 14:05:00,33.16,33.21,33.14,33.19,75201.0,33.0115,33.0612,32.9915,33.0413,75201.0
2019-08-05 14:10:00,33.2,33.2,32.97,32.98,72340.0,33.0513,33.0513,32.8223,32.8323,72340.0
2019-08-05 14:15:00,32.97,33.01,32.92,32.93,47496.0,32.8223,32.8621,32.7725,32.7825,47496.0
2019-08-05 14:20:00,32.92,32.94,32.79,32.79,56626.0,32.7725,32.7924,32.6431,32.6431,56626.0
2019-08-05 14:25:00,32.79,32.85,32.73,32.74,68468.0,32.6431,32.7028,32.5834,32.5933,68468.0
2019-08-05 14:30:00,32.76,32.81,32.71,32.81,57181.0,32.6132,32.663,32.5635,32.663,57181.0
2019-08-05 14:35:00,32.83,32.91,32.8,32.86,104929.0,32.6829,32.7626,32.6531,32.7128,104929.0
2019-08-05 14:40:00,32.86,33.07,32.86,33.02,51242.0,32.7128,32.9219,32.7128,32.8721,51242.0
2019-08-05 14:45:00,33.02,33.1,33.01,33.05,42303.0,32.8721,32.9517,32.8621,32.9019,42303.0
2019-08-05 14:50:00,33.05,33.07,33.01,33.02,37657.0,32.9019,32.9219,32.8621,32.8721,37657.0
2019-08-05 14:55:00,33.02,33.2,32.94,33.16,92105.0,32.8721,33.0513,32.7924,33.0115,92105.0
2019-08-05 15:00:00,33.18,33.26,33.17,33.24,81203.0,33.0314,33.111,33.0214,33.0911,81203.0
2019-08-05 15:05:00,33.23,33.25,33.2,33.2,72995.0,33.0811,33.1011,33.0513,33.0513,72995.0
2019-08-05 15:10:00,33.21,33.54,33.21,33.47,105139.0,33.0612,33.3898,33.0612,33.3201,105139.0
2019-08-05 15:15:00,33.47,33.78,33.46,33.7,118197.0,33.3201,33.6287,33.3101,33.549,118197.0
2019-08-05 15:20:00,33.73,33.82,33.63,33.69,101728.0,33.5789,33.6685,33.4794,33.5391,101728.0
2019-08-05 15:25:00,33.69,33.73,33.39,33.4,84383.0,33.5391,33.5789,33.2404,33.2504,84383.0
2019-08-05 15:30:00,33.39,33.48,33.36,33.44,109090.0,33.2404,33.33,33.2106,33.2902,109090.0
2019-08-05 15:35:00,33.45,33.5,33.39,33.45,146270.0,33.3002,33.3499,33.2404,33.3002,146270.0
2019-08-05 15:40:00,33.45,33.45,33.4,33.41,89125.0,33.3002,33.3002,33.2504,33.2603,89125.0
2019-08-05 15:45:00,33.41,33.55,33.4,33.44,221515.0,33.2603,33.3997,33.2504,33.2902,221515.0
2019-08-05 15:50:00,33.43,33.44,33.34,33.37,253078.0,33.2802,33.2902,33.1906,33.2205,253078.0
2019-08-05 15:55:00,33.42,33.69,33.37,33.5,676668.0,33.2703,33.5391,33.2205,33.3499,676668.0
2019-08-06 09:30:00,34.15,34.77,34.15,34.51,182791.0,33.997,34.6142,33.997,34.3554,182791.0
2019-08-06 09:35:00,34.5,34.5,34.0,34.02,120908.0,34.3455,34.3455,33.8477,33.8676,120908.0
2019-08-06 09:40:00,34.02,34.26,33.97,34.2,67388.0,33.8676,34.1065,33.8178,34.0468,67388.0
2019-08-06 09:45:00,34.19,34.28,34.0,34.28,39974.0,34.0368,34.1264,33.8477,34.1264,39974.0
2019-08-06 09:50:00,34.27,34.33,34.19,34.25,30526.0,34.1165,34.1762,34.0368,34.0966,30526.0
2019-08-06 09:55:00,34.25,34.44,34.25,34.4,22973.0,34.0966,34.2857,34.0966,34.2459,22973.0
2019-08-06 10:00:00,34.4,34.47,34.33,34.38,37260.0,34.2459,34.3156,34.1762,34.226,37260.0
2019-08-06 10:05:00,34.38,34.54,34.37,34.5,44220.0,34.226,34.3853,34.216,34.3455,44220.0
2019-08-06 10:10:00,34.51,34.54,34.29,34.3,19354.0,34.3554,34.3853,34.1364,34.1463,19354.0
2019-08-06 10:15:00,34.29,34.29,34.0,34.02,52836.0,34.1364,34.1364,33.8477,33.8676,52836.0
2019-08-06 10:20:00,34.03,34.08,34.01,34.05,35369.0,33.8776,33.9273,33.8576,33.8975,35369.0
2019-08-06 10:25:00,34.05,34.2,34.05,34.16,38699.0,33.8975,34.0468,33.8975,34.007,38699.0
2019-08-06 10:30:00,34.15,34.21,34.09,34.21,40865.0,33.997,34.0568,33.9373,34.0568,40865.0
2019-08-06 10:35:00,34.2,34.21,34.13,34.14,30170.0,34.0468,34.0568,33.9771,33.9871,30170.0
2019-08-06 10:40:00,34.14,34.25,34.14,34.2,26156.0,33.9871,34.0966,33.9871,34.0468,26156.0
2019-08-06 10:45:00,34.19,34.26,34.18,34.23,50461.0,34.0368,34.1065,34.0269,34.0767,50461.0
2019-08-06 10:50:00,34.23,34.42,34.22,34.42,38740.0,34.0767,34.2658,34.0667,34.2658,38740.0
2019-08-06 10:55:00,34.41,34.42,34.37,34.38,40796.0,34.2559,34.2658,34.216,34.226,40796.0
2019-08-06 11:00:00,34.38,34.38,34.26,34.27,30469.0,34.226,34.226,34.1065,34.1165,30469.0
2019-08-06 11:05:00,34.26,34.29,34.13,34.13,27429.0,34.1065,34.1364,33.9771,33.9771,27429.0
2019-08-06 11:10:00,34.13,34.16,34.1,34.13,19897.0,33.9771,34.007,33.9472,33.9771,19897.0
2019-08-06 11:15:00,34.13,34.13,33.98,33.99,39077.0,33.9771,33.9771,33.8278,33.8377,39077.0
2019-08-06 11:20:00,33.99,34.09,33.97,34.07,28689.0,33.8377,33.9373,33.8178,33.9174,28689.0
2019-08-06 11:25:00,34.07,34.1,34.0,34.01,23211.0,33.9174,33.9472,33.8477,33.8576,23211.0
2019-08-06 11:30:00,34.01,34.04,33.99,34.0,22647.0,33.8576,33.8875,33.8377,33.8477,22647.0
2019-08-06 11:35:00,34.0,34.03,33.92,33.94,34088.0,33.8477,33.8776,33.7681,33.788,34088.0
2019-08-06 11:40:00,33.93,34.04,33.93,34.03,19508.0,33.778,33.8875,33.778,33.8776,19508.0
2019-08-06 11:45:00,34.03,34.06,33.98,34.04,25181.0,33.8776,33.9074,33.8278,33.8875,25181.0
2019-08-06 11:50:00,34.04,34.06,33.98,34.0,25204.0,33.8875,33.9074,33.8278,33.8477,25204.0
2019-08-06 11:55:00,33.99,34.06,33.98,34.05,20008.0,33.8377,33.9074,33.8278,33.8975,20008.0
2019-08-06 12:00:00,34.05,34.09,34.03,34.04,30789.0,33.8975,33.9373,33.8776,33.8875,30789.0
2019-08-06 12:05:00,34.04,34.09,34.0,34.08,25767.0,33.8875,33.9373,33.8477,33.9273,25767.0
2019-08-06 12:10:00,34.09,34.18,34.07,34.17,18509.0,33.9373,34.0269,33.9174,34.0169,18509.0
2019-08-06 12:15:00,34.18,34.18,34.11,34.14,43079.0,34.0269,34.0269,33.9572,33.9871,43079.0
2019-08-06 12:20:00,34.14,34.15,34.11,34.11,26168.0,33.9871,33.997,33.9572,33.9572,26168.0
2019-08-06 12:25:00,34.11,34.14,34.1,34.1,16083.0,33.9572,33.9871,33.9472,33.9472,16083.0
2019-08-06 12:30:00,34.1,34.11,34.09,34.11,24543.0,33.9472,33.9572,33.9373,33.9572,24543.0
2019-08-06 12:35:00,34.11,34.12,34.08,34.09,11623.0,33.9572,33.9672,33.9273,33.9373,11623.0
2019-08-06 12:40:00,34.09,34.1,34.07,34.07,15819.0,33.9373,33.9472,33.9174,33.9174,15819.0
2019-08-06 12:45:00,34.07,34.07,34.01,34.03,16170.0,33.9174,33.9174,33.8576,33.8776,16170.0
2019-08-06 12:50:00,34.02,34.03,33.98,34.0,13234.0,33.8676,33.8776,33.8278,33.8477,13234.0
2019-08-06 12:55:00,34.0,34.01,33.97,34.0,22430.0,33.8477,33.8576,33.8178,33.8477,22430.0
2019-08-06 13:00:00,34.0,34.05,33.99,34.05,35470.0,33.8477,33.8975,33.8377,33.8975,35470.0
2019-08-06 13:05:00,34.05,34.06,34.04,34.05,105179.0,33.8975,33.9074,33.8875,33.8975,105179.0
2019-08-06 13:10:00,34.05,34.05,34.01,34.02,11246.0,33.8975,33.8975,33.8576,33.8676,11246.0
2019-08-06 13:15:00,34.02,34.02,33.97,33.98,22598.0,33.8676,33.8676,33.8178,33.8278,22598.0
2019-08-06 13:20:00,33.98,34.05,33.97,34.04,30274.0,33.8278,33.8975,33.8178,33.8875,30274.0
2019-08-06 13:25:00,34.05,34.07,34.01,34.04,66719.0,33.8975,33.9174,33.8576,33.8875,66719.0
2019-08-06 13:30:00,34.04,34.06,34.01,34.02,24635.0,33.8875,33.9074,33.8576,33.8676,24635.0
2019-08-06 13:35:00,34.01,34.03,33.99,34.03,27227.0,33.8576,33.8776,33.8377,33.8776,27227.0
2019-08-06 13:40:00,34.02,34.02,33.99,34.0,9941.0,33.8676,33.8676,33.8377,33.8477,9941.0
2019-08-06 13:45:00,34.0,34.01,33.99,34.01,15421.0,33.8477,33.8576,33.8377,33.8576,15421.0
2019-08-06 13:50:00,34.01,34.01,33.98,33.98,16451.0,33.8576,33.8576,33.8278,33.8278,16451.0
2019-08-06 13:55:00,33.98,33.99,33.98,33.98,7600.0,33.8278,33.8377,33.8278,33.8278,7600.0
2019-08-06 14:00:00,33.98,33.99,33.97,33.98,28732.0,33.8278,33.8377,33.8178,33.8278,28732.0
2019-08-06 14:05:00,33.98,33.98,33.95,33.96,28400.0,33.8278,33.8278,33.7979,33.8079,28400.0
2019-08-06 14:10:00,33.95,33.98,33.95,33.95,24167.0,33.7979,33.8278,33.7979,33.7979,24167.0
2019-08-06 14:15:00,33.95,34.08,33.95,34.04,33855.0,33.7979,33.9273,33.7979,33.8875,33855.0
2019-08-06 14:20:00,34.04,34.05,33.98,33.99,17157.0,33.8875,33.8975,33.8278,33.8377,17157.0
2019-08-06 14:25:00,34.0,34.03,33.99,34.02,28875.0,33.8477,33.8776,33.8377,33.8676,28875.0
2019-08-06 14:30:00,34.01,34.11,34.0,34.11,27136.0,33.8576,33.9572,33.8477,33.9572,27136.0
2019-08-06 14:35:00,34.1,34.11,34.08,34.09,22229.0,33.9472,33.9572,33.9273,33.9373,22229.0
2019-08-06 14:40:00,34.09,34.14,34.06,34.14,24519.0,33.9373,33.9871,33.9074,33.9871,24519.0
2019-08-06 14:45:00,34.14,34.17,34.11,34.12,25051.0,33.9871,34.0169,33.9572,33.9672,25051.0
2019-08-06 14:50:00,34.12,34.12,34.11,34.12,5800.0,33.9672,33.9672,33.9572,33.9672,5800.0
2019-08-06 14:55:00,34.12,34.13,34.06,34.07,26112.0,33.9672,33.9771,33.9074,33.9174,26112.0
2019-08-06 15:00:00,34.07,34.07,34.03,34.05,18737.0,33.9174,33.9174,33.8776,33.8975,18737.0
2019-08-06 15:05:00,34.04,34.06,34.03,34.03,28228.0,33.8875,33.9074,33.8776,33.8776,28228.0
2019-08-06 15:10:00,34.02,34.07,34.02,34.07,28342.0,33.8676,33.9174,33.8676,33.9174,28342.0
2019-08-06 15:15:00,34.07,34.07,34.02,34.02,11936.0,33.9174,33.9174,33.8676,33.8676,11936.0
2019-08-06 15:20:00,34.02,34.04,34.02,34.02,22995.0,33.8676,33.8875,33.8676,33.8676,22995.0
2019-08-06 15:25:00,34.02,34.08,34.02,34.02,58096.0,33.8676,33.9273,33.8676,33.8676,58096.0
2019-08-06 15:30:00,34.01,34.02,34.01,34.02,20679.0,33.8576,33.8676,33.8576,33.8676,20679.0
2019-08-06 15:35:00,34.02,34.02,34.0,34.0,51378.0,33.8676,33.8676,33.8477,33.8477,51378.0
2019-08-06 15:40:00,34.01,34.04,33.98,34.02,85921.0,33.8576,33.8875,33.8278,33.8676,85921.0
2019-08-06 15:45:00,34.01,34.03,34.0,34.02,48516.0,33.8576,33.8776,33.8477,33.8676,48516.0
2019-08-06 15:50:00,34.03,34.03,34.01,34.01,59067.0,33.8776,33.8776,33.8576,33.8576,59067.0
2019-08-06 15:55:00,34.02,34.02,33.97,33.99,182579.0,33.8676,33.8676,33.8178,33.8377,182579.0
2019-08-07 09:30:00,33.33,33.42,32.87,32.94,179917.0,33.1807,33.2703,32.7228,32.7924,179917.0
2019-08-07 09:35:00,32.94,33.4,32.87,33.39,98181.0,32.7924,33.2504,32.7228,33.2404,98181.0
2019-08-07 09:40:00,33.38,33.45,33.25,33.3,47776.0,33.2305,33.3002,33.1011,33.1508,47776.0
2019-08-07 09:45:00,33.3,33.31,33.12,33.15,50033.0,33.1508,33.1608,32.9716,33.0015,50033.0
2019-08-07 09:50:00,33.15,33.2,33.08,33.15,34935.0,33.0015,33.0513,32.9318,33.0015,34935.0
2019-08-07 09:55:00,33.14,33.28,33.1,33.22,23454.0,32.9915,33.1309,32.9517,33.0712,23454.0
2019-08-07 10:00:00,33.18,33.21,33.07,33.16,40203.0,33.0314,33.0612,32.9219,33.0115,40203.0
2019-08-07 10:05:00,33.15,33.32,33.14,33.23,21332.0,33.0015,33.1707,32.9915,33.0811,21332.0
2019-08-07 10:10:00,33.26,33.42,33.26,33.31,23394.0,33.111,33.2703,33.111,33.1608,23394.0
2019-08-07 10:15:00,33.3,33.37,33.26,33.26,11319.0,33.1508,33.2205,33.111,33.111,11319.0
2019-08-07 10:20:00,33.26,33.26,33.2,33.2,30620.0,33.111,33.111,33.0513,33.0513,30620.0
2019-08-07 10:25:00,33.21,33.31,33.2,33.24,23127.0,33.0612,33.1608,33.0513,33.0911,23127.0
2019-08-07 10:30:00,33.24,33.43,33.2,33.43,14124.0,33.0911,33.2802,33.0513,33.2802,14124.0
2019-08-07 10:35:00,33.41,33.52,33.4,33.51,11128.0,33.2603,33.3698,33.2504,33.3599,11128.0
2019-08-07 10:40:00,33.51,33.56,33.41,33.46,15581.0,33.3599,33.4097,33.2603,33.3101,15581.0
2019-08-07 10:45:00,33.45,33.45,33.36,33.43,16170.0,33.3002,33.3002,33.2106,33.2802,16170.0
2019-08-07 10:50:00,33.44,33.62,33.44,33.62,29422.0,33.2902,33.4694,33.2902,33.4694,29422.0
2019-08-07 10:55:00,33.62,33.64,33.57,33.6,24168.0,33.4694,33.4893,33.4196,33.4495,24168.0
2019-08-07 11:00:00,33.6,33.6,33.45,33.46,65870.0,33.4495,33.4495,33.3002,33.3101,65870.0
2019-08-07 11:05:00,33.46,33.53,33.37,33.53,13629.0,33.3101,33.3798,33.2205,33.3798,13629.0
2019-08-07 11:10:00,33.54,33.56,33.48,33.5,13412.0,33.3898,33.4097,33.33,33.3499,13412.0
2019-08-07 11:15:00,33.51,33.52,33.48,33.51,16525.0,33.3599,33.3698,33.33,33.3599,16525.0
2019-08-07 11:20:00,33.52,33.63,33.51,33.62,29776.0,33.3698,33.4794,33.3599,33.4694,29776.0
2019-08-07 11:25:00,33.63,33.67,33.57,33.62,25510.0,33.4794,33.5192,33.4196,33.4694,25510.0
2019-08-07 11:30:00,33.62,33.75,33.58,33.75,33777.0,33.4694,33.5988,33.4296,33.5988,33777.0
2019-08-07 11:35:00,33.74,33.75,33.64,33.64,32585.0,33.5889,33.5988,33.4893,33.4893,32585.0
2019-08-07 11:40:00,33.63,33.67,33.6,33.66,13229.0,33.4794,33.5192,33.4495,33.5092,13229.0
2019-08-07 11:45:00,33.68,33.68,33.56,33.6,8650.0,33.5291,33.5291,33.4097,33.4495,8650.0
2019-08-07 11:50:00,33.58,33.65,33.56,33.62,12624.0,33.4296,33.4993,33.4097,33.4694,12624.0
2019-08-07 11:55:00,33.63,33.68,33.6,33.64,10671.0,33.4794,33.5291,33.4495,33.4893,10671.0
2019-08-07 12:00:00,33.65,33.68,33.61,33.63,10445.0,33.4993,33.5291,33.4594,33.4794,10445.0
2019-08-07 12:05:00,33.64,33.64,33.6,33.62,9348.0,33.4893,33.4893,33.4495,33.4694,9348.0
2019-08-07 12:10:00,33.63,33.71,33.59,33.71,23970.0,33.4794,33.559,33.4395,33.559,23970.0
2019-08-07 12:15:00,33.7,33.73,33.64,33.64,8080.0,33.549,33.5789,33.4893,33.4893,8080.0
2019-08-07 12:20:00,33.63,33.63,33.55,33.57,8151.0,33.4794,33.4794,33.3997,33.4196,8151.0
2019-08-07 12:25:00,33.57,33.66,33.55,33.62,20388.0,33.4196,33.5092,33.3997,33.4694,20388.0
2019-08-07 12:30:00,33.61,33.73,33.59,33.69,13143.0,33.4594,33.5789,33.4395,33.5391,13143.0
2019-08-07 12:35:00,33.7,33.76,33.68,33.75,11423.0,33.549,33.6088,33.5291,33.5988,11423.0
2019-08-07 12:40:00,33.75,33.89,33.75,33.85,16109.0,33.5988,33.7382,33.5988,33.6984,16109.0
2019-08-07 12:45:00,33.86,33.89,33.79,33.79,11152.0,33.7083,33.7382,33.6386,33.6386,11152.0
2019-08-07 12:50:00,33.8,33.81,33.74,33.74,12386.0,33.6486,33.6585,33.5889,33.5889,12386.0
2019-08-07 12:55:00,33.75,33.82,33.75,33.8,14426.0,33.5988,33.6685,33.5988,33.6486,14426.0
2019-08-07 13:00:00,33.81,33.82,33.75,33.77,11010.0,33.6585,33.6685,33.5988,33.6187,11010.0
2019-08-07 13:05:00,33.76,33.81,33.76,33.78,10047.0,33.6088,33.6585,33.6088,33.6287,10047.0
2019-08-07 13:10:00,33.78,33.79,33.71,33.71,6483.0,33.6287,33.6386,33.559,33.559,6483.0
2019-08-07 13:15:00,33.72,33.79,33.71,33.78,15212.0,33.5689,33.6386,33.559,33.6287,15212.0
2019-08-07 13:20:00,33.77,33.8,33.76,33.79,6393.0,33.6187,33.6486,33.6088,33.6386,6393.0
2019-08-07 13:25:00,33.79,33.86,33.78,33.86,9789.0,33.6386,33.7083,33.6287,33.7083,9789.0
2019-08-07 13:30:00,33.86,33.99,33.86,33.97,18904.0,33.7083,33.8377,33.7083,33.8178,18904.0
2019-08-07 13:35:00,33.96,34.01,33.94,34.01,20090.0,33.8079,33.8576,33.788,33.8576,20090.0
2019-08-07 13:40:00,34.02,34.04,33.99,34.03,10640.0,33.8676,33.8875,33.8377,33.8776,10640.0
2019-08-07 13:45:00,34.03,34.03,33.97,34.01,12410.0,33.8776,33.8776,33.8178,33.8576,12410.0
2019-08-07 13:50:00,34.01,34.02,33.95,33.95,10206.0,33.8576,33.8676,33.7979,33.7979,10206.0
2019-08-07 13:55:00,33.94,33.94,33.88,33.89,8850.0,33.788,33.788,33.7282,33.7382,8850.0
2019-08-07 14:00:00,33.9,33.99,33.89,33.98,16716.0,33.7481,33.8377,33.7382,33.8278,16716.0
2019-08-07 14:05:00,33.98,34.04,33.96,34.04,10140.0,33.8278,33.8875,33.8079,33.8875,10140.0
2019-08-07 14:10:00,34.03,34.05,33.95,33.96,21875.0,33.8776,33.8975,33.7979,33.8079,21875.0
2019-08-07 14:15:00,33.95,33.95,33.88,33.9,12874.0,33.7979,33.7979,33.7282,33.7481,12874.0
2019-08-07 14:20:00,33.9,33.94,33.86,33.87,10344.0,33.7481,33.788,33.7083,33.7183,10344.0
2019-08-07 14:25:00,33.87,33.99,33.87,33.99,17257.0,33.7183,33.8377,33.7183,33.8377,17257.0
2019-08-07 14:30:00,33.98,34.01,33.96,33.98,9115.0,33.8278,33.8576,33.8079,33.8278,9115.0
2019-08-07 14:35:00,33.99,33.99,33.92,33.95,10092.0,33.8377,33.8377,33.7681,33.7979,10092.0
2019-08-07 14:40:00,33.94,34.04,33.94,34.04,11923.0,33.788,33.8875,33.788,33.8875,11923.0
2019-08-07 14:45:00,34.04,34.07,34.0,34.0,10941.0,33.8875,33.9174,33.8477,33.8477,10941.0
2019-08-07 14:50:00,34.01,34.04,34.0,34.02,7027.0,33.8576,33.8875,33.8477,33.8676,7027.0
2019-08-07 14:55:00,34.02,34.04,34.0,34.04,14144.0,33.8676,33.8875,33.8477,33.8875,14144.0
2019-08-07 15:00:00,34.03,34.06,33.93,34.0,17702.0,33.8776,33.9074,33.778,33.8477,17702.0
2019-08-07 15:05:00,34.0,34.01,33.91,33.91,9484.0,33.8477,33.8576,33.7581,33.7581,9484.0
2019-08-07 15:10:00,33.92,33.96,33.9,33.95,14357.0,33.7681,33.8079,33.7481,33.7979,14357.0
2019-08-07 15:15:00,33.95,34.0,33.91,34.0,30520.0,33.7979,33.8477,33.7581,33.8477,30520.0
2019-08-07 15:20:00,34.0,34.03,33.97,34.01,17111.0,33.8477,33.8776,33.8178,33.8576,17111.0
2019-08-07 15:25:00,34.01,34.1,34.01,34.1,31337.0,33.8576,33.9472,33.8576,33.9472,31337.0
2019-08-07 15:30:00,34.1,34.16,34.1,34.15,50132.0,33.9472,34.007,33.9472,33.997,50132.0
2019-08-07 15:35:00,34.14,34.2,34.12,34.19,62531.0,33.9871,34.0468,33.9672,34.0368,62531.0
2019-08-07 15:40:00,34.19,34.2,34.14,34.18,63045.0,34.0368,34.0468,33.9871,34.0269,63045.0
2019-08-07 15:45:00,34.18,34.24,34.18,34.19,63572.0,34.0269,34.0866,34.0269,34.0368,63572.0
2019-08-07 15:50:00,34.18,34.22,34.11,34.2,149739.0,34.0269,34.0667,33.9572,34.0468,149739.0
2019-08-07 15:55:00,34.2,34.3,34.14,34.14,281969.0,34.0468,34.1463,33.9871,33.9871,281969.0
2019-08-08 09:30:00,34.5,34.92,34.4,34.63,82530.0,34.3455,34.7636,34.2459,34.4749,82530.0
2019-08-08 09:35:00,34.63,34.83,34.5,34.74,27355.0,34.4749,34.674,34.3455,34.5844,27355.0
2019-08-08 09:40:00,34.7,34.7,34.47,34.53,42029.0,34.5446,34.5446,34.3156,34.3753,42029.0
2019-08-08 09:45:00,34.54,34.57,34.35,34.35,16372.0,34.3853,34.4151,34.1961,34.1961,16372.0
2019-08-08 09:50:00,34.32,34.34,34.09,34.34,26968.0,34.1663,34.1862,33.9373,34.1862,26968.0
2019-08-08 09:55:00,34.37,34.45,34.33,34.4,16188.0,34.216,34.2957,34.1762,34.2459,16188.0
2019-08-08 10:00:00,34.42,34.52,34.42,34.44,15196.0,34.2658,34.3654,34.2658,34.2857,15196.0
2019-08-08 10:05:00,34.45,34.51,34.34,34.35,28580.0,34.2957,34.3554,34.1862,34.1961,28580.0
2019-08-08 10:10:00,34.36,34.37,34.15,34.15,35633.0,34.2061,34.216,33.997,33.997,35633.0
2019-08-08 10:15:00,34.16,34.29,34.16,34.25,22816.0,34.007,34.1364,34.007,34.0966,22816.0
2019-08-08 10:20:00,34.25,34.54,34.2,34.52,48628.0,34.0966,34.3853,34.0468,34.3654,48628.0
2019-08-08 10:25:00,34.54,34.66,34.53,34.62,36856.0,34.3853,34.5047,34.3753,34.4649,36856.0
2019-08-08 10:30:00,34.62,34.67,34.62,34.65,13832.0,34.4649,34.5147,34.4649,34.4948,13832.0
2019-08-08 10:35:00,34.68,34.78,34.67,34.69,14094.0,34.5246,34.6242,34.5147,34.5346,14094.0
2019-08-08 10:40:00,34.69,34.77,34.68,34.7,30144.0,34.5346,34.6142,34.5246,34.5446,30144.0
2019-08-08 10:45:00,34.7,34.74,34.69,34.74,10693.0,34.5446,34.5844,34.5346,34.5844,10693.0
2019-08-08 10:50:00,34.77,34.81,34.72,34.73,20764.0,34.6142,34.6541,34.5645,34.5744,20764.0
2019-08-08 10:55:00,34.74,34.8,34.74,34.77,14618.0,34.5844,34.6441,34.5844,34.6142,14618.0
2019-08-08 11:00:00,34.78,34.8,34.74,34.77,19864.0,34.6242,34.6441,34.5844,34.6142,19864.0
2019-08-08 11:05:00,34.76,34.77,34.71,34.75,18232.0,34.6043,34.6142,34.5545,34.5943,18232.0
2019-08-08 11:10:00,34.76,34.78,34.75,34.76,13860.0,34.6043,34.6242,34.5943,34.6043,13860.0
2019-08-08 11:15:00,34.76,34.84,34.76,34.83,13127.0,34.6043,34.6839,34.6043,34.674,13127.0
2019-08-08 11:20:00,34.83,34.88,34.79,34.85,14402.0,34.674,34.7238,34.6342,34.6939,14402.0
2019-08-08 11:25:00,34.84,34.86,34.78,34.83,42145.0,34.6839,34.7038,34.6242,34.674,42145.0
2019-08-08 11:30:00,34.82,34.82,34.77,34.82,26648.0,34.664,34.664,34.6142,34.664,26648.0
2019-08-08 11:35:00,34.82,34.89,34.81,34.82,13651.0,34.664,34.7337,34.6541,34.664,13651.0
2019-08-08 11:40:00,34.83,34.85,34.77,34.8,11441.0,34.674,34.6939,34.6142,34.6441,11441.0
2019-08-08 11:45:00,34.8,34.82,34.78,34.79,7884.0,34.6441,34.664,34.6242,34.6342,7884.0
2019-08-08 11:50:00,34.79,34.8,34.75,34.78,11504.0,34.6342,34.6441,34.5943,34.6242,11504.0
2019-08-08 11:55:00,34.77,34.8,34.69,34.7,17107.0,34.6142,34.6441,34.5346,34.5446,17107.0
2019-08-08 12:00:00,34.71,34.78,34.68,34.69,15760.0,34.5545,34.6242,34.5246,34.5346,15760.0
2019-08-08 12:05:00,34.69,34.77,34.68,34.77,12193.0,34.5346,34.6142,34.5246,34.6142,12193.0
2019-08-08 12:10:00,34.77,34.78,34.71,34.71,15115.0,34.6142,34.6242,34.5545,34.5545,15115.0
2019-08-08 12:15:00,34.72,34.76,34.72,34.75,11122.0,34.5645,34.6043,34.5645,34.5943,11122.0
2019-08-08 12:20:00,34.74,34.74,34.71,34.72,7385.0,34.5844,34.5844,34.5545,34.5645,7385.0
2019-08-08 12:25:00,34.72,34.73,34.69,34.7,22240.0,34.5645,34.5744,34.5346,34.5446,22240.0
2019-08-08 12:30:00,34.7,34.75,34.7,34.75,10296.0,34.5446,34.5943,34.5446,34.5943,10296.0
2019-08-08 12:35:00,34.75,34.8,34.71,34.73,6900.0,34.5943,34.6441,34.5545,34.5744,6900.0
2019-08-08 12:40:00,34.73,34.77,34.69,34.69,11558.0,34.5744,34.6142,34.5346,34.5346,11558.0
2019-08-08 12:45:00,34.69,34.76,34.69,34.73,9953.0,34.5346,34.6043,34.5346,34.5744,9953.0
2019-08-08 12:50:00,34.74,34.82,34.72,34.81,9900.0,34.5844,34.664,34.5645,34.6541,9900.0
2019-08-08 12:55:00,34.81,34.83,34.8,34.83,14515.0,34.6541,34.674,34.6441,34.674,14515.0
2019-08-08 13:00:00,34.82,34.83,34.8,34.81,16873.0,34.664,34.674,34.6441,34.6541,16873.0
2019-08-08 13:05:00,34.8,34.81,34.72,34.73,7079.0,34.6441,34.6541,34.5645,34.5744,7079.0
2019-08-08 13:10:00,34.73,34.78,34.72,34.76,6595.0,34.5744,34.6242,34.5645,34.6043,6595.0
2019-08-08 13:15:00,34.77,34.79,34.75,34.76,17793.0,34.6142,34.6342,34.5943,34.6043,17793.0
2019-08-08 13:20:00,34.75,34.78,34.75,34.77,8685.0,34.5943,34.6242,34.5943,34.6142,8685.0
2019-08-08 13:25:00,34.76,34.78,34.75,34.75,12548.0,34.6043,34.6242,34.5943,34.5943,12548.0
2019-08-08 13:30:00,34.75,34.8,34.75,34.78,12249.0,34.5943,34.6441,34.5943,34.6242,12249.0
2019-08-08 13:35:00,34.79,34.82,34.76,34.77,8121.0,34.6342,34.664,34.6043,34.6142,8121.0
2019-08-08 13:40:00,34.77,34.78,34.75,34.75,7994.0,34.6142,34.6242,34.5943,34.5943,7994.0
2019-08-08 13:45:00,34.76,34.78,34.76,34.77,12372.0,34.6043,34.6242,34.6043,34.6142,12372.0
2019-08-08 13:50:00,34.76,34.8,34.76,34.78,13429.0,34.6043,34.6441,34.6043,34.6242,13429.0
2019-08-08 13:55:00,34.78,34.79,34.76,34.77,7726.0,34.6242,34.6342,34.6043,34.6142,7726.0
2019-08-08 14:00:00,34.77,34.78,34.71,34.71,24331.0,34.6142,34.6242,34.5545,34.5545,24331.0
2019-08-08 14:05:00,34.7,34.75,34.69,34.74,14125.0,34.5446,34.5943,34.5346,34.5844,14125.0
2019-08-08 14:10:00,34.74,34.8,34.74,34.79,11083.0,34.5844,34.6441,34.5844,34.6342,11083.0
2019-08-08 14:15:00,34.8,34.8,34.75,34.75,10825.0,34.6441,34.6441,34.5943,34.5943,10825.0
2019-08-08 14:20:00,34.76,34.78,34.75,34.77,5620.0,34.6043,34.6242,34.5943,34.6142,5620.0
2019-08-08 14:25:00,34.77,34.81,34.76,34.81,4628.0,34.6142,34.6541,34.6043,34.6541,4628.0
2019-08-08 14:30:00,34.82,34.83,34.78,34.8,18333.0,34.664,34.674,34.6242,34.6441,18333.0
2019-08-08 14:35:00,34.8,34.81,34.76,34.77,10275.0,34.6441,34.6541,34.6043,34.6142,10275.0
2019-08-08 14:40:00,34.78,34.81,34.76,34.8,10720.0,34.6242,34.6541,34.6043,34.6441,10720.0
2019-08-08 14:45:00,34.79,34.79,34.72,34.73,13435.0,34.6342,34.6342,34.5645,34.5744,13435.0
2019-08-08 14:50:00,34.74,34.77,34.73,34.77,6282.0,34.5844,34.6142,34.5744,34.6142,6282.0
2019-08-08 14:55:00,34.77,34.81,34.76,34.8,17450.0,34.6142,34.6541,34.6043,34.6441,17450.0
2019-08-08 15:00:00,34.8,34.82,34.79,34.82,11899.0,34.6441,34.664,34.6342,34.664,11899.0
2019-08-08 15:05:00,34.81,34.84,34.8,34.84,14991.0,34.6541,34.6839,34.6441,34.6839,14991.0
2019-08-08 15:10:00,34.83,34.83,34.78,34.82,19851.0,34.674,34.674,34.6242,34.664,19851.0
2019-08-08 15:15:00,34.82,34.83,34.81,34.82,10792.0,34.664,34.674,34.6541,34.664,10792.0
2019-08-08 15:20:00,34.82,34.85,34.8,34.81,16432.0,34.664,34.6939,34.6441,34.6541,16432.0
2019-08-08 15:25:00,34.82,34.83,34.8,34.8,14465.0,34.664,34.674,34.6441,34.6441,14465.0
2019-08-08 15:30:00,34.8,34.85,34.79,34.84,35893.0,34.6441,34.6939,34.6342,34.6839,35893.0
2019-08-08 15:35:00,34.85,34.87,34.82,34.84,37404.0,34.6939,34.7138,34.664,34.6839,37404.0
2019-08-08 15:40:00,34.83,34.93,34.81,34.92,76521.0,34.674,34.7735,34.6541,34.7636,76521.0
2019-08-08 15:45:00,34.93,34.94,34.89,34.9,65358.0,34.7735,34.7835,34.7337,34.7437,65358.0
2019-08-08 15:50:00,34.91,34.93,34.89,34.91,78677.0,34.7536,34.7735,34.7337,34.7536,78677.0
2019-08-08 15:55:00,34.91,35.0,34.91,35.0,228906.0,34.7536,34.8432,34.7536,34.8432,228906.0
2019-08-09 09:30:00,34.49,34.57,34.1,34.43,62874.0,34.3355,34.4151,33.9472,34.2758,62874.0
2019-08-09 09:35:00,34.55,34.62,34.34,34.61,35556.0,34.3952,34.4649,34.1862,34.455,35556.0
2019-08-09 09:40:00,34.54,34.54,34.36,34.43,2447.0,34.3853,34.3853,34.2061,34.2758,2447.0
2019-08-09 09:45:00,34.41,34.46,34.33,34.33,10177.0,34.2559,34.3056,34.1762,34.1762,10177.0
2019-08-09 09:50:00,34.31,34.32,34.22,34.32,7905.0,34.1563,34.1663,34.0667,34.1663,7905.0
2019-08-09 09:55:00,34.31,34.4,34.29,34.4,6725.0,34.1563,34.2459,34.1364,34.2459,6725.0
2019-08-09 10:00:00,34.39,34.4,34.27,34.32,11864.0,34.2359,34.2459,34.1165,34.1663,11864.0
2019-08-09 10:05:00,34.34,34.39,34.06,34.07,51538.0,34.1862,34.2359,33.9074,33.9174,51538.0
2019-08-09 10:10:00,34.08,34.13,34.06,34.08,13404.0,33.9273,33.9771,33.9074,33.9273,13404.0
2019-08-09 10:15:00,34.1,34.15,34.0,34.05,13900.0,33.9472,33.997,33.8477,33.8975,13900.0
2019-08-09 10:20:00,34.04,34.05,33.92,33.98,51765.0,33.8875,33.8975,33.7681,33.8278,51765.0
2019-08-09 10:25:00,33.99,34.0,33.84,33.89,14431.0,33.8377,33.8477,33.6884,33.7382,14431.0
2019-08-09 10:30:00,33.91,33.91,33.71,33.72,27722.0,33.7581,33.7581,33.559,33.5689,27722.0
2019-08-09 10:35:00,33.72,33.88,33.72,33.83,17299.0,33.5689,33.7282,33.5689,33.6785,17299.0
2019-08-09 10:40:00,33.82,33.86,33.75,33.81,10627.0,33.6685,33.7083,33.5988,33.6585,10627.0
2019-08-09 10:45:00,33.81,33.9,33.81,33.86,13049.0,33.6585,33.7481,33.6585,33.7083,13049.0
2019-08-09 10:50:00,33.86,33.93,33.85,33.92,17332.0,33.7083,33.778,33.6984,33.7681,17332.0
2019-08-09 10:55:00,33.92,33.97,33.9,33.95,6216.0,33.7681,33.8178,33.7481,33.7979,6216.0
2019-08-09 11:00:00,33.94,33.94,33.8,33.8,23145.0,33.788,33.788,33.6486,33.6486,23145.0
2019-08-09 11:05:00,33.8,33.83,33.75,33.75,15039.0,33.6486,33.6785,33.5988,33.5988,15039.0
2019-08-09 11:10:00,33.76,33.85,33.74,33.85,15113.0,33.6088,33.6984,33.5889,33.6984,15113.0
2019-08-09 11:15:00,33.86,33.94,33.85,33.88,6372.0,33.7083,33.788,33.6984,33.7282,6372.0
2019-08-09 11:20:00,33.88,33.91,33.84,33.85,14101.0,33.7282,33.7581,33.6884,33.6984,14101.0
2019-08-09 11:25:00,33.85,33.88,33.73,33.73,24706.0,33.6984,33.7282,33.5789,33.5789,24706.0
2019-08-09 11:30:00,33.73,33.83,33.73,33.81,18870.0,33.5789,33.6785,33.5789,33.6585,18870.0
2019-08-09 11:35:00,33.8,33.82,33.74,33.76,16143.0,33.6486,33.6685,33.5889,33.6088,16143.0
2019-08-09 11:40:00,33.76,33.79,33.73,33.74,5242.0,33.6088,33.6386,33.5789,33.5889,5242.0
2019-08-09 11:45:00,33.74,33.81,33.72,33.81,8468.0,33.5889,33.6585,33.5689,33.6585,8468.0
2019-08-09 11:50:00,33.8,33.8,33.76,33.77,7837.0,33.6486,33.6486,33.6088,33.6187,7837.0
2019-08-09 11:55:00,33.76,33.8,33.72,33.78,12315.0,33.6088,33.6486,33.5689,33.6287,12315.0
2019-08-09 12:00:00,33.77,33.89,33.75,33.89,5607.0,33.6187,33.7382,33.5988,33.7382,5607.0
2019-08-09 12:05:00,33.89,33.89,33.82,33.85,4300.0,33.7382,33.7382,33.6685,33.6984,4300.0
2019-08-09 12:10:00,33.87,33.87,33.85,33.85,2098.0,33.7183,33.7183,33.6984,33.6984,2098.0
2019-08-09 12:15:00,33.85,33.85,33.81,33.82,6857.0,33.6984,33.6984,33.6585,33.6685,6857.0
2019-08-09 12:20:00,33.83,33.88,33.82,33.85,4850.0,33.6785,33.7282,33.6685,33.6984,4850.0
2019-08-09 12:25:00,33.84,33.95,33.83,33.9,7117.0,33.6884,33.7979,33.6785,33.7481,7117.0
2019-08-09 12:30:00,33.9,33.93,33.9,33.9,3281.0,33.7481,33.778,33.7481,33.7481,3281.0
2019-08-09 12:35:00,33.93,33.93,33.88,33.92,5299.0,33.778,33.778,33.7282,33.7681,5299.0
2019-08-09 12:40:00,33.93,33.96,33.91,33.95,8040.0,33.778,33.8079,33.7581,33.7979,8040.0
2019-08-09 12:45:00,33.95,33.95,33.9,33.91,7993.0,33.7979,33.7979,33.7481,33.7581,7993.0
2019-08-09 12:50:00,33.91,34.02,33.9,34.0,38777.0,33.7581,33.8676,33.7481,33.8477,38777.0
2019-08-09 12:55:00,34.0,34.08,33.91,33.93,28383.0,33.8477,33.9273,33.7581,33.778,28383.0
2019-08-09 13:00:00,33.93,34.06,33.93,34.05,9622.0,33.778,33.9074,33.778,33.8975,9622.0
2019-08-09 13:05:00,34.04,34.04,33.99,34.01,4418.0,33.8875,33.8875,33.8377,33.8576,4418.0
2019-08-09 13:10:00,34.01,34.06,33.99,34.05,8383.0,33.8576,33.9074,33.8377,33.8975,8383.0
2019-08-09 13:15:00,34.05,34.14,34.05,34.14,9632.0,33.8975,33.9871,33.8975,33.9871,9632.0
2019-08-09 13:20:00,34.13,34.15,34.08,34.08,9280.0,33.9771,33.997,33.9273,33.9273,9280.0
2019-08-09 13:25:00,34.07,34.19,34.07,34.16,9949.0,33.9174,34.0368,33.9174,34.007,9949.0
2019-08-09 13:30:00,34.18,34.24,34.18,34.2,6643.0,34.0269,34.0866,34.0269,34.0468,6643.0
2019-08-09 13:35:00,34.2,34.2,34.15,34.17,3018.0,34.0468,34.0468,33.997,34.0169,3018.0
2019-08-09 13:40:00,34.17,34.17,34.12,34.14,3814.0,34.0169,34.0169,33.9672,33.9871,3814.0
2019-08-09 13:45:00,34.14,34.16,34.12,34.16,7536.0,33.9871,34.007,33.9672,34.007,7536.0
2019-08-09 13:50:00,34.18,34.18,34.1,34.11,4942.0,34.0269,34.0269,33.9472,33.9572,4942.0
2019-08-09 13:55:00,34.11,34.12,34.05,34.05,3836.0,33.9572,33.9672,33.8975,33.8975,3836.0
2019-08-09 14:00:00,34.06,34.06,34.02,34.05,4115.0,33.9074,33.9074,33.8676,33.8975,4115.0
2019-08-09 14:05:00,34.05,34.1,34.05,34.09,4105.0,33.8975,33.9472,33.8975,33.9373,4105.0
2019-08-09 14:10:00,34.08,34.08,34.03,34.05,4054.0,33.9273,33.9273,33.8776,33.8975,4054.0
2019-08-09 14:15:00,34.06,34.06,34.0,34.01,5950.0,33.9074,33.9074,33.8477,33.8576,5950.0
2019-08-09 14:20:00,34.0,34.03,34.0,34.03,4477.0,33.8477,33.8776,33.8477,33.8776,4477.0
2019-08-09 14:25:00,34.04,34.05,34.02,34.02,6553.0,33.8875,33.8975,33.8676,33.8676,6553.0
2019-08-09 14:30:00,34.03,34.09,34.03,34.07,5743.0,33.8776,33.9373,33.8776,33.9174,5743.0
2019-08-09 14:35:00,34.06,34.07,34.0,34.03,4147.0,33.9074,33.9174,33.8477,33.8776,4147.0
2019-08-09 14:40:00,34.01,34.08,34.0,34.06,6662.0,33.8576,33.9273,33.8477,33.9074,6662.0
2019-08-09 14:45:00,34.05,34.07,34.02,34.04,6089.0,33.8975,33.9174,33.8676,33.8875,6089.0
2019-08-09 14:50:00,34.03,34.09,34.03,34.09,5522.0,33.8776,33.9373,33.8776,33.9373,5522.0
2019-08-09 14:55:00,34.09,34.13,34.09,34.1,4837.0,33.9373,33.9771,33.9373,33.9472,4837.0
2019-08-09 15:00:00,34.11,34.15,34.07,34.14,7702.0,33.9572,33.997,33.9174,33.9871,7702.0
2019-08-09 15:05:00,34.14,34.18,34.14,34.16,8305.0,33.9871,34.0269,33.9871,34.007,8305.0
2019-08-09 15:10:00,34.16,34.16,34.12,34.12,5858.0,34.007,34.007,33.9672,33.9672,5858.0
2019-08-09 15:15:00,34.13,34.15,34.11,34.13,10693.0,33.9771,33.997,33.9572,33.9771,10693.0
2019-08-09 15:20:00,34.13,34.13,34.07,34.12,14656.0,33.9771,33.9771,33.9174,33.9672,14656.0
2019-08-09 15:25:00,34.12,34.13,34.1,34.11,12724.0,33.9672,33.9771,33.9472,33.9572,12724.0
2019-08-09 15:30:00,34.1,34.15,34.1,34.12,35248.0,33.9472,33.997,33.9472,33.9672,35248.0
2019-08-09 15:35:00,34.12,34.15,34.09,34.1,17765.0,33.9672,33.997,33.9373,33.9472,17765.0
2019-08-09 15:40:00,34.09,34.15,34.08,34.12,28063.0,33.9373,33.997,33.9273,33.9672,28063.0
2019-08-09 15:45:00,34.12,34.12,34.07,34.07,31129.0,33.9672,33.9672,33.9174,33.9174,31129.0
2019-08-09 15:50:00,34.06,34.08,33.98,33.98,37693.0,33.9074,33.9273,33.8278,33.8278,37693.0
2019-08-09 15:55:00,33.98,33.99,33.89,33.94,133049.0,33.8278,33.8377,33.7382,33.788,133049.0
2019-08-12 09:30:00,33.25,33.3,33.02,33.18,95931.0,33.1011,33.1508,32.8721,33.0314,95931.0
2019-08-12 09:35:00,33.16,33.33,33.0,33.26,76045.0,33.0115,33.1807,32.8522,33.111,76045.0
2019-08-12 09:40:00,33.28,33.31,33.12,33.29,38846.0,33.1309,33.1608,32.9716,33.1409,38846.0
2019-08-12 09:45:00,33.3,33.34,33.21,33.27,18814.0,33.1508,33.1906,33.0612,33.121,18814.0
2019-08-12 09:50:00,33.25,33.29,33.18,33.18,13385.0,33.1011,33.1409,33.0314,33.0314,13385.0
2019-08-12 09:55:00,33.19,33.28,33.19,33.2,13793.0,33.0413,33.1309,33.0413,33.0513,13793.0
2019-08-12 10:00:00,33.19,33.24,33.06,33.06,66475.0,33.0413,33.0911,32.9119,32.9119,66475.0
2019-08-12 10:05:00,33.05,33.06,32.95,32.95,46763.0,32.9019,32.9119,32.8024,32.8024,46763.0
2019-08-12 10:10:00,32.95,32.97,32.9,32.94,45134.0,32.8024,32.8223,32.7526,32.7924,45134.0
2019-08-12 10:15:00,32.95,33.18,32.9,33.16,116148.0,32.8024,33.0314,32.7526,33.0115,116148.0
2019-08-12 10:20:00,33.17,33.22,33.13,33.2,51860.0,33.0214,33.0712,32.9816,33.0513,51860.0
2019-08-12 10:25:00,33.21,33.21,33.12,33.2,20980.0,33.0612,33.0612,32.9716,33.0513,20980.0
2019-08-12 10:30:00,33.21,33.21,33.14,33.18,25170.0,33.0612,33.0612,32.9915,33.0314,25170.0
2019-08-12 10:35:00,33.18,33.19,33.09,33.09,9195.0,33.0314,33.0413,32.9418,32.9418,9195.0
2019-08-12 10:40:00,33.1,33.11,33.0,33.0,23797.0,32.9517,32.9617,32.8522,32.8522,23797.0
2019-08-12 10:45:00,33.0,33.04,32.96,33.02,52837.0,32.8522,32.892,32.8124,32.8721,52837.0
2019-08-12 10:50:00,33.01,33.13,32.96,33.11,37782.0,32.8621,32.9816,32.8124,32.9617,37782.0
2019-08-12 10:55:00,33.1,33.11,33.05,33.07,16743.0,32.9517,32.9617,32.9019,32.9219,16743.0
2019-08-12 11:00:00,33.05,33.06,32.97,32.98,24774.0,32.9019,32.9119,32.8223,32.8323,24774.0
2019-08-12 11:05:00,32.98,33.0,32.94,32.96,32414.0,32.8323,32.8522,32.7924,32.8124,32414.0
2019-08-12 11:10:00,32.97,32.97,32.9,32.91,40650.0,32.8223,32.8223,32.7526,32.7626,40650.0
2019-08-12 11:15:00,32.91,32.94,32.9,32.91,51507.0,32.7626,32.7924,32.7526,32.7626,51507.0
2019-08-12 11:20:00,32.91,33.0,32.9,32.94,83941.0,32.7626,32.8522,32.7526,32.7924,83941.0
2019-08-12 11:25:00,32.94,32.96,32.9,32.91,47153.0,32.7924,32.8124,32.7526,32.7626,47153.0
2019-08-12 11:30:00,32.91,33.03,32.91,32.91,125370.0,32.7626,32.882,32.7626,32.7626,125370.0
2019-08-12 11:35:00,32.91,32.94,32.9,32.91,75770.0,32.7626,32.7924,32.7526,32.7626,75770.0
2019-08-12 11:40:00,32.91,33.03,32.91,33.0,92130.0,32.7626,32.882,32.7626,32.8522,92130.0
2019-08-12 11:45:00,33.0,33.03,32.97,32.99,40290.0,32.8522,32.882,32.8223,32.8422,40290.0
2019-08-12 11:50:00,32.99,33.05,32.99,33.04,35239.0,32.8422,32.9019,32.8422,32.892,35239.0
2019-08-12 11:55:00,33.05,33.05,32.97,32.99,58242.0,32.9019,32.9019,32.8223,32.8422,58242.0
2019-08-12 12:00:00,32.99,33.0,32.93,32.94,71068.0,32.8422,32.8522,32.7825,32.7924,71068.0
2019-08-12 12:05:00,32.93,33.0,32.92,33.0,27905.0,32.7825,32.8522,32.7725,32.8522,27905.0
2019-08-12 12:10:00,33.0,33.01,32.97,32.98,47177.0,32.8522,32.8621,32.8223,32.8323,47177.0
2019-08-12 12:15:00,32.98,32.98,32.94,32.98,20173.0,32.8323,32.8323,32.7924,32.8323,20173.0
2019-08-12 12:20:00,32.98,33.01,32.97,32.99,33038.0,32.8323,32.8621,32.8223,32.8422,33038.0
2019-08-12 12:25:00,32.99,33.0,32.91,32.95,34969.0,32.8422,32.8522,32.7626,32.8024,34969.0
2019-08-12 12:30:00,32.95,33.0,32.93,32.96,33363.0,32.8024,32.8522,32.7825,32.8124,33363.0
2019-08-12 12:35:00,32.94,32.96,32.92,32.93,22399.0,32.7924,32.8124,32.7725,32.7825,22399.0
2019-08-12 12:40:00,32.93,32.98,32.9,32.95,113981.0,32.7825,32.8323,32.7526,32.8024,113981.0
2019-08-12 12:45:00,32.94,33.04,32.93,33.01,37278.0,32.7924,32.892,32.7825,32.8621,37278.0
2019-08-12 12:50:00,33.02,33.02,32.92,32.93,18521.0,32.8721,32.8721,32.7725,32.7825,18521.0
2019-08-12 12:55:00,32.93,33.02,32.91,32.97,46277.0,32.7825,32.8721,32.7626,32.8223,46277.0
2019-08-12 13:00:00,32.96,33.0,32.92,32.99,81196.0,32.8124,32.8522,32.7725,32.8422,81196.0
2019-08-12 13:05:00,33.0,33.02,32.98,32.98,18313.0,32.8522,32.8721,32.8323,32.8323,18313.0
2019-08-12 13:10:00,32.98,33.0,32.98,33.0,23158.0,32.8323,32.8522,32.8323,32.8522,23158.0
2019-08-12 13:15:00,32.99,33.0,32.92,32.93,11739.0,32.8422,32.8522,32.7725,32.7825,11739.0
2019-08-12 13:20:00,32.93,32.97,32.92,32.93,32873.0,32.7825,32.8223,32.7725,32.7825,32873.0
2019-08-12 13:25:00,32.93,32.93,32.87,32.89,159258.0,32.7825,32.7825,32.7228,32.7427,159258.0
2019-08-12 13:30:00,32.89,32.89,32.81,32.83,27403.0,32.7427,32.7427,32.663,32.6829,27403.0
2019-08-12 13:35:00,32.84,32.84,32.82,32.83,40243.0,32.6929,32.6929,32.673,32.6829,40243.0
2019-08-12 13:40:00,32.83,32.84,32.79,32.82,88085.0,32.6829,32.6929,32.6431,32.673,88085.0
2019-08-12 13:45:00,32.83,32.85,32.8,32.84,32375.0,32.6829,32.7028,32.6531,32.6929,32375.0
2019-08-12 13:50:00,32.84,32.94,32.84,32.93,49241.0,32.6929,32.7924,32.6929,32.7825,49241.0
2019-08-12 13:55:00,32.93,32.93,32.88,32.89,14625.0,32.7825,32.7825,32.7327,32.7427,14625.0
2019-08-12 14:00:00,32.89,32.94,32.87,32.91,26670.0,32.7427,32.7924,32.7228,32.7626,26670.0
2019-08-12 14:05:00,32.91,32.93,32.82,32.84,26127.0,32.7626,32.7825,32.673,32.6929,26127.0
2019-08-12 14:10:00,32.84,32.98,32.84,32.97,21677.0,32.6929,32.8323,32.6929,32.8223,21677.0
2019-08-12 14:15:00,32.96,33.01,32.96,32.97,36257.0,32.8124,32.8621,32.8124,32.8223,36257.0
2019-08-12 14:20:00,32.97,32.97,32.89,32.93,35564.0,32.8223,32.8223,32.7427,32.7825,35564.0
2019-08-12 14:25:00,32.93,32.94,32.89,32.9,26609.0,32.7825,32.7924,32.7427,32.7526,26609.0
2019-08-12 14:30:00,32.9,32.93,32.87,32.89,24961.0,32.7526,32.7825,32.7228,32.7427,24961.0
2019-08-12 14:35:00,32.88,32.91,32.86,32.86,30466.0,32.7327,32.7626,32.7128,32.7128,30466.0
2019-08-12 14:40:00,32.86,32.86,32.77,32.77,52577.0,32.7128,32.7128,32.6232,32.6232,52577.0
2019-08-12 14:45:00,32.78,32.87,32.78,32.83,22945.0,32.6332,32.7228,32.6332,32.6829,22945.0
2019-08-12 14:50:00,32.84,32.92,32.84,32.9,25439.0,32.6929,32.7725,32.6929,32.7526,25439.0
2019-08-12 14:55:00,32.9,32.91,32.84,32.87,29974.0,32.7526,32.7626,32.6929,32.7228,29974.0
2019-08-12 15:00:00,32.86,32.91,32.84,32.87,51339.0,32.7128,32.7626,32.6929,32.7228,51339.0
2019-08-12 15:05:00,32.87,32.9,32.82,32.88,55361.0,32.7228,32.7526,32.673,32.7327,55361.0
2019-08-12 15:10:00,32.88,32.91,32.84,32.84,27037.0,32.7327,32.7626,32.6929,32.6929,27037.0
2019-08-12 15:15:00,32.83,32.87,32.83,32.86,31649.0,32.6829,32.7228,32.6829,32.7128,31649.0
2019-08-12 15:20:00,32.87,32.9,32.85,32.88,20286.0,32.7228,32.7526,32.7028,32.7327,20286.0
2019-08-12 15:25:00,32.89,32.93,32.87,32.93,35385.0,32.7427,32.7825,32.7228,32.7825,35385.0
2019-08-12 15:30:00,32.94,32.95,32.88,32.89,49941.0,32.7924,32.8024,32.7327,32.7427,49941.0
2019-08-12 15:35:00,32.89,32.91,32.86,32.87,68234.0,32.7427,32.7626,32.7128,32.7228,68234.0
2019-08-12 15:40:00,32.88,32.92,32.86,32.92,85892.0,32.7327,32.7725,32.7128,32.7725,85892.0
2019-08-12 15:45:00,32.91,32.94,32.82,32.84,154063.0,32.7626,32.7924,32.673,32.6929,154063.0
2019-08-12 15:50:00,32.84,32.89,32.83,32.85,112709.0,32.6929,32.7427,32.6829,32.7028,112709.0
2019-08-12 15:55:00,32.85,32.92,32.73,32.74,554110.0,32.7028,32.7725,32.5834,32.5933,554110.0
2019-08-13 09:30:00,32.78,32.78,32.14,32.3,155332.0,32.6332,32.6332,31.996,32.1553,155332.0
2019-08-13 09:35:00,32.29,33.03,32.27,32.95,78746.0,32.1454,32.882,32.1254,32.8024,78746.0
2019-08-13 09:40:00,32.96,32.96,32.71,32.83,20340.0,32.8124,32.8124,32.5635,32.6829,20340.0
2019-08-13 09:45:00,32.84,33.7,32.83,33.7,92311.0,32.6929,33.549,32.6829,33.549,92311.0
2019-08-13 09:50:00,33.68,34.07,33.66,33.99,146790.0,33.5291,33.9174,33.5092,33.8377,146790.0
2019-08-13 09:55:00,33.99,34.16,33.68,33.84,72827.0,33.8377,34.007,33.5291,33.6884,72827.0
2019-08-13 10:00:00,33.8,33.88,33.49,33.58,46292.0,33.6486,33.7282,33.34,33.4296,46292.0
2019-08-13 10:05:00,33.61,33.73,33.56,33.64,40764.0,33.4594,33.5789,33.4097,33.4893,40764.0
2019-08-13 10:10:00,33.62,33.64,33.5,33.57,64100.0,33.4694,33.4893,33.3499,33.4196,64100.0
2019-08-13 10:15:00,33.56,34.04,33.54,34.0,61827.0,33.4097,33.8875,33.3898,33.8477,61827.0
2019-08-13 10:20:00,33.99,34.04,33.91,33.96,61095.0,33.8377,33.8875,33.7581,33.8079,61095.0
2019-08-13 10:25:00,33.97,34.2,33.97,34.02,42942.0,33.8178,34.0468,33.8178,33.8676,42942.0
2019-08-13 10:30:00,34.04,34.1,33.9,34.01,37182.0,33.8875,33.9472,33.7481,33.8576,37182.0
2019-08-13 10:35:00,34.01,34.01,33.81,33.81,21784.0,33.8576,33.8576,33.6585,33.6585,21784.0
2019-08-13 10:40:00,33.84,33.85,33.69,33.72,30528.0,33.6884,33.6984,33.5391,33.5689,30528.0
2019-08-13 10:45:00,33.73,33.82,33.66,33.79,25296.0,33.5789,33.6685,33.5092,33.6386,25296.0
2019-08-13 10:50:00,33.79,33.86,33.74,33.84,14539.0,33.6386,33.7083,33.5889,33.6884,14539.0
2019-08-13 10:55:00,33.83,33.83,33.73,33.8,19430.0,33.6785,33.6785,33.5789,33.6486,19430.0
2019-08-13 11:00:00,33.78,33.85,33.69,33.75,55437.0,33.6287,33.6984,33.5391,33.5988,55437.0
2019-08-13 11:05:00,33.75,33.87,33.74,33.85,23892.0,33.5988,33.7183,33.5889,33.6984,23892.0
2019-08-13 11:10:00,33.86,33.91,33.84,33.84,27219.0,33.7083,33.7581,33.6884,33.6884,27219.0
2019-08-13 11:15:00,33.84,33.84,33.56,33.62,43755.0,33.6884,33.6884,33.4097,33.4694,43755.0
2019-08-13 11:20:00,33.63,33.75,33.59,33.62,59697.0,33.4794,33.5988,33.4395,33.4694,59697.0
2019-08-13 11:25:00,33.62,33.7,33.59,33.64,43998.0,33.4694,33.549,33.4395,33.4893,43998.0
2019-08-13 11:30:00,33.65,33.69,33.59,33.65,30180.0,33.4993,33.5391,33.4395,33.4993,30180.0
2019-08-13 11:35:00,33.66,33.79,33.64,33.74,26835.0,33.5092,33.6386,33.4893,33.5889,26835.0
2019-08-13 11:40:00,33.74,33.74,33.69,33.71,12771.0,33.5889,33.5889,33.5391,33.559,12771.0
2019-08-13 11:45:00,33.72,33.78,33.66,33.74,14885.0,33.5689,33.6287,33.5092,33.5889,14885.0
2019-08-13 11:50:00,33.74,33.76,33.69,33.74,15274.0,33.5889,33.6088,33.5391,33.5889,15274.0
2019-08-13 11:55:00,33.76,33.79,33.65,33.66,31957.0,33.6088,33.6386,33.4993,33.5092,31957.0
2019-08-13 12:00:00,33.68,33.7,33.64,33.65,18819.0,33.5291,33.549,33.4893,33.4993,18819.0
2019-08-13 12:05:00,33.65,33.75,33.63,33.71,38745.0,33.4993,33.5988,33.4794,33.559,38745.0
2019-08-13 12:10:00,33.72,33.83,33.72,33.83,44244.0,33.5689,33.6785,33.5689,33.6785,44244.0
2019-08-13 12:15:00,33.82,33.87,33.81,33.86,38975.0,33.6685,33.7183,33.6585,33.7083,38975.0
2019-08-13 12:20:00,33.86,33.92,33.84,33.87,22087.0,33.7083,33.7681,33.6884,33.7183,22087.0
2019-08-13 12:25:00,33.86,33.94,33.86,33.94,53890.0,33.7083,33.788,33.7083,33.788,53890.0
2019-08-13 12:30:00,33.93,33.93,33.9,33.91,32829.0,33.778,33.778,33.7481,33.7581,32829.0
2019-08-13 12:35:00,33.92,33.94,33.85,33.88,27587.0,33.7681,33.788,33.6984,33.7282,27587.0
2019-08-13 12:40:00,33.87,33.92,33.78,33.78,17158.0,33.7183,33.7681,33.6287,33.6287,17158.0
2019-08-13 12:45:00,33.78,33.78,33.7,33.73,11167.0,33.6287,33.6287,33.549,33.5789,11167.0
2019-08-13 12:50:00,33.72,33.76,33.7,33.72,8084.0,33.5689,33.6088,33.549,33.5689,8084.0
2019-08-13 12:55:00,33.72,33.75,33.62,33.73,22410.0,33.5689,33.5988,33.4694,33.5789,22410.0
2019-08-13 13:00:00,33.72,33.72,33.66,33.71,10316.0,33.5689,33.5689,33.5092,33.559,10316.0
2019-08-13 13:05:00,33.69,33.72,33.68,33.69,7071.0,33.5391,33.5689,33.5291,33.5391,7071.0
2019-08-13 13:10:00,33.7,33.71,33.62,33.65,30631.0,33.549,33.559,33.4694,33.4993,30631.0
2019-08-13 13:15:00,33.65,33.72,33.56,33.6,42668.0,33.4993,33.5689,33.4097,33.4495,42668.0
2019-08-13 13:20:00,33.6,33.68,33.55,33.62,30847.0,33.4495,33.5291,33.3997,33.4694,30847.0
2019-08-13 13:25:00,33.62,33.63,33.52,33.6,19828.0,33.4694,33.4794,33.3698,33.4495,19828.0
2019-08-13 13:30:00,33.61,33.62,33.56,33.61,19250.0,33.4594,33.4694,33.4097,33.4594,19250.0
2019-08-13 13:35:00,33.62,33.64,33.61,33.62,13916.0,33.4694,33.4893,33.4594,33.4694,13916.0
2019-08-13 13:40:00,33.61,33.68,33.51,33.64,41861.0,33.4594,33.5291,33.3599,33.4893,41861.0
2019-08-13 13:45:00,33.67,33.67,33.57,33.57,15565.0,33.5192,33.5192,33.4196,33.4196,15565.0
2019-08-13 13:50:00,33.57,33.61,33.57,33.6,8057.0,33.4196,33.4594,33.4196,33.4495,8057.0
2019-08-13 13:55:00,33.6,33.69,33.6,33.68,12778.0,33.4495,33.5391,33.4495,33.5291,12778.0
2019-08-13 14:00:00,33.69,33.69,33.62,33.64,17122.0,33.5391,33.5391,33.4694,33.4893,17122.0
2019-08-13 14:05:00,33.64,33.65,33.58,33.65,35324.0,33.4893,33.4993,33.4296,33.4993,35324.0
2019-08-13 14:10:00,33.64,33.73,33.63,33.69,22385.0,33.4893,33.5789,33.4794,33.5391,22385.0
2019-08-13 14:15:00,33.69,33.73,33.65,33.73,15956.0,33.5391,33.5789,33.4993,33.5789,15956.0
2019-08-13 14:20:00,33.72,33.8,33.71,33.72,21738.0,33.5689,33.6486,33.559,33.5689,21738.0
2019-08-13 14:25:00,33.73,33.8,33.72,33.79,16350.0,33.5789,33.6486,33.5689,33.6386,16350.0
2019-08-13 14:30:00,33.79,33.79,33.74,33.76,10935.0,33.6386,33.6386,33.5889,33.6088,10935.0
2019-08-13 14:35:00,33.79,33.79,33.73,33.78,9494.0,33.6386,33.6386,33.5789,33.6287,9494.0
2019-08-13 14:40:00,33.79,33.79,33.7,33.71,19873.0,33.6386,33.6386,33.549,33.559,19873.0
2019-08-13 14:45:00,33.7,33.71,33.63,33.63,10398.0,33.549,33.559,33.4794,33.4794,10398.0
2019-08-13 14:50:00,33.64,33.67,33.61,33.61,19836.0,33.4893,33.5192,33.4594,33.4594,19836.0
2019-08-13 14:55:00,33.63,33.63,33.53,33.56,25315.0,33.4794,33.4794,33.3798,33.4097,25315.0
2019-08-13 15:00:00,33.56,33.58,33.53,33.54,8253.0,33.4097,33.4296,33.3798,33.3898,8253.0
2019-08-13 15:05:00,33.54,33.54,33.48,33.49,21972.0,33.3898,33.3898,33.33,33.34,21972.0
2019-08-13 15:10:00,33.5,33.55,33.49,33.53,13934.0,33.3499,33.3997,33.34,33.3798,13934.0
2019-08-13 15:15:00,33.51,33.51,33.47,33.47,16328.0,33.3599,33.3599,33.3201,33.3201,16328.0
2019-08-13 15:20:00,33.47,33.5,33.45,33.46,22652.0,33.3201,33.3499,33.3002,33.3101,22652.0
2019-08-13 15:25:00,33.45,33.51,33.45,33.48,19271.0,33.3002,33.3599,33.3002,33.33,19271.0
2019-08-13 15:30:00,33.48,33.49,33.44,33.47,28362.0,33.33,33.34,33.2902,33.3201,28362.0
2019-08-13 15:35:00,33.47,33.51,33.44,33.48,48374.0,33.3201,33.3599,33.2902,33.33,48374.0
2019-08-13 15:40:00,33.47,33.53,33.46,33.47,30816.0,33.3201,33.3798,33.3101,33.3201,30816.0
2019-08-13 15:45:00,33.46,33.47,33.38,33.43,68396.0,33.3101,33.3201,33.2305,33.2802,68396.0
2019-08-13 15:50:00,33.44,33.45,33.41,33.44,66595.0,33.2902,33.3002,33.2603,33.2902,66595.0
2019-08-13 15:55:00,33.45,33.45,33.35,33.45,226141.0,33.3002,33.3002,33.2006,33.3002,226141.0
2019-08-14 09:30:00,32.83,32.83,32.1,32.15,109414.0,32.6829,32.6829,31.9562,32.006,109414.0
2019-08-14 09:35:00,32.18,32.57,32.17,32.47,42929.0,32.0358,32.4241,32.0259,32.3245,42929.0
2019-08-14 09:40:00,32.47,32.56,32.43,32.47,31495.0,32.3245,32.4141,32.2847,32.3245,31495.0
2019-08-14 09:45:00,32.46,32.47,32.12,32.16,86064.0,32.3146,32.3245,31.9761,32.0159,86064.0
2019-08-14 09:50:00,32.14,32.27,32.11,32.12,34439.0,31.996,32.1254,31.9662,31.9761,34439.0
2019-08-14 09:55:00,32.12,32.3,32.11,32.24,32256.0,31.9761,32.1553,31.9662,32.0956,32256.0
2019-08-14 10:00:00,32.23,32.24,32.04,32.08,55259.0,32.0856,32.0956,31.8965,31.9363,55259.0
2019-08-14 10:05:00,32.07,32.12,32.05,32.06,27807.0,31.9263,31.9761,31.9064,31.9164,27807.0
2019-08-14 10:10:00,32.06,32.06,31.77,31.8,138017.0,31.9164,31.9164,31.6277,31.6575,138017.0
2019-08-14 10:15:00,31.8,31.89,31.79,31.86,63050.0,31.6575,31.7471,31.6476,31.7173,63050.0
2019-08-14 10:20:00,31.87,31.93,31.8,31.89,202440.0,31.7272,31.787,31.6575,31.7471,202440.0
2019-08-14 10:25:00,31.93,32.15,31.92,32.1,22393.0,31.787,32.006,31.777,31.9562,22393.0
2019-08-14 10:30:00,32.09,32.09,32.0,32.01,20355.0,31.9462,31.9462,31.8567,31.8666,20355.0
2019-08-14 10:35:00,32.01,32.05,31.96,32.0,14363.0,31.8666,31.9064,31.8168,31.8567,14363.0
2019-08-14 10:40:00,31.99,32.04,31.96,32.01,32440.0,31.8467,31.8965,31.8168,31.8666,32440.0
2019-08-14 10:45:00,32.0,32.01,31.82,31.82,34172.0,31.8567,31.8666,31.6775,31.6775,34172.0
2019-08-14 10:50:00,31.82,31.89,31.82,31.84,27320.0,31.6775,31.7471,31.6775,31.6974,27320.0
2019-08-14 10:55:00,31.85,31.86,31.74,31.75,30260.0,31.7073,31.7173,31.5978,31.6078,30260.0
2019-08-14 11:00:00,31.76,31.82,31.7,31.7,26335.0,31.6177,31.6775,31.558,31.558,26335.0
2019-08-14 11:05:00,31.71,31.72,31.64,31.67,68017.0,31.568,31.5779,31.4983,31.5281,68017.0
2019-08-14 11:10:00,31.67,31.72,31.66,31.68,38897.0,31.5281,31.5779,31.5182,31.5381,38897.0
2019-08-14 11:15:00,31.67,31.76,31.65,31.71,50164.0,31.5281,31.6177,31.5082,31.568,50164.0
2019-08-14 11:20:00,31.72,31.79,31.72,31.73,56670.0,31.5779,31.6476,31.5779,31.5879,56670.0
2019-08-14 11:25:00,31.73,31.82,31.68,31.75,90369.0,31.5879,31.6775,31.5381,31.6078,90369.0
2019-08-14 11:30:00,31.76,31.92,31.72,31.92,38763.0,31.6177,31.777,31.5779,31.777,38763.0
2019-08-14 11:35:00,31.92,31.94,31.8,31.89,27500.0,31.777,31.7969,31.6575,31.7471,27500.0
2019-08-14 11:40:00,31.88,31.89,31.81,31.84,29648.0,31.7372,31.7471,31.6675,31.6974,29648.0
2019-08-14 11:45:00,31.82,31.85,31.79,31.81,31334.0,31.6775,31.7073,31.6476,31.6675,31334.0
2019-08-14 11:50:00,31.82,31.88,31.78,31.79,18745.0,31.6775,31.7372,31.6376,31.6476,18745.0
2019-08-14 11:55:00,31.78,31.84,31.77,31.84,17992.0,31.6376,31.6974,31.6277,31.6974,17992.0
2019-08-14 12:00:00,31.83,31.84,31.76,31.82,24865.0,31.6874,31.6974,31.6177,31.6775,24865.0
2019-08-14 12:05:00,31.84,32.0,31.83,31.92,25146.0,31.6974,31.8567,31.6874,31.777,25146.0
2019-08-14 12:10:00,31.93,32.0,31.91,31.97,15535.0,31.787,31.8567,31.7671,31.8268,15535.0
2019-08-14 12:15:00,31.99,31.99,31.93,31.96,10967.0,31.8467,31.8467,31.787,31.8168,10967.0
2019-08-14 12:20:00,31.96,31.99,31.9,31.98,15609.0,31.8168,31.8467,31.7571,31.8367,15609.0
2019-08-14 12:25:00,31.98,32.0,31.96,31.99,11534.0,31.8367,31.8567,31.8168,31.8467,11534.0
2019-08-14 12:30:00,31.98,32.02,31.97,31.98,23243.0,31.8367,31.8766,31.8268,31.8367,23243.0
2019-08-14 12:35:00,31.98,32.03,31.97,31.99,9545.0,31.8367,31.8865,31.8268,31.8467,9545.0
2019-08-14 12:40:00,32.0,32.0,31.96,31.99,10343.0,31.8567,31.8567,31.8168,31.8467,10343.0
2019-08-14 12:45:00,31.99,32.0,31.93,31.94,12847.0,31.8467,31.8567,31.787,31.7969,12847.0
2019-08-14 12:50:00,31.94,31.97,31.92,31.95,10257.0,31.7969,31.8268,31.777,31.8069,10257.0
2019-08-14 12:55:00,31.94,31.97,31.92,31.94,12009.0,31.7969,31.8268,31.777,31.7969,12009.0
2019-08-14 13:00:00,31.93,32.05,31.92,32.02,14521.0,31.787,31.9064,31.777,31.8766,14521.0
2019-08-14 13:05:00,32.02,32.03,31.97,32.01,12765.0,31.8766,31.8865,31.8268,31.8666,12765.0
2019-08-14 13:10:00,32.02,32.04,31.98,32.03,13495.0,31.8766,31.8965,31.8367,31.8865,13495.0
2019-08-14 13:15:00,32.02,32.03,31.92,31.95,17961.0,31.8766,31.8865,31.777,31.8069,17961.0
2019-08-14 13:20:00,31.96,32.04,31.95,32.04,16453.0,31.8168,31.8965,31.8069,31.8965,16453.0
2019-08-14 13:25:00,32.03,32.15,32.03,32.05,30278.0,31.8865,32.006,31.8865,31.9064,30278.0
2019-08-14 13:30:00,32.04,32.08,32.04,32.08,14469.0,31.8965,31.9363,31.8965,31.9363,14469.0
2019-08-14 13:35:00,32.07,32.23,32.07,32.21,59712.0,31.9263,32.0856,31.9263,32.0657,59712.0
2019-08-14 13:40:00,32.2,32.21,32.16,32.19,23507.0,32.0558,32.0657,32.0159,32.0458,23507.0
2019-08-14 13:45:00,32.18,32.18,32.12,32.13,11949.0,32.0358,32.0358,31.9761,31.9861,11949.0
2019-08-14 13:50:00,32.13,32.16,32.12,32.13,9233.0,31.9861,32.0159,31.9761,31.9861,9233.0
2019-08-14 13:55:00,32.12,32.13,32.07,32.11,10916.0,31.9761,31.9861,31.9263,31.9662,10916.0
2019-08-14 14:00:00,32.11,32.12,32.07,32.08,11145.0,31.9662,31.9761,31.9263,31.9363,11145.0
2019-08-14 14:05:00,32.07,32.1,32.03,32.09,17486.0,31.9263,31.9562,31.8865,31.9462,17486.0
2019-08-14 14:10:00,32.09,32.15,32.07,32.12,10381.0,31.9462,32.006,31.9263,31.9761,10381.0
2019-08-14 14:15:00,32.11,32.14,32.09,32.13,11129.0,31.9662,31.996,31.9462,31.9861,11129.0
2019-08-14 14:20:00,32.13,32.13,32.07,32.11,12026.0,31.9861,31.9861,31.9263,31.9662,12026.0
2019-08-14 14:25:00,32.12,32.13,32.1,32.1,12538.0,31.9761,31.9861,31.9562,31.9562,12538.0
2019-08-14 14:30:00,32.09,32.15,32.08,32.15,18109.0,31.9462,32.006,31.9363,32.006,18109.0
2019-08-14 14:35:00,32.15,32.19,32.07,32.07,15343.0,32.006,32.0458,31.9263,31.9263,15343.0
2019-08-14 14:40:00,32.08,32.1,32.04,32.09,28931.0,31.9363,31.9562,31.8965,31.9462,28931.0
2019-08-14 14:45:00,32.11,32.16,32.11,32.15,14631.0,31.9662,32.0159,31.9662,32.006,14631.0
2019-08-14 14:50:00,32.16,32.32,32.14,32.32,19094.0,32.0159,32.1752,31.996,32.1752,19094.0
2019-08-14 14:55:00,32.32,32.38,32.3,32.34,23077.0,32.1752,32.2349,32.1553,32.1951,23077.0
2019-08-14 15:00:00,32.34,32.43,32.31,32.41,24261.0,32.1951,32.2847,32.1653,32.2648,24261.0
2019-08-14 15:05:00,32.4,32.41,32.34,32.34,16874.0,32.2549,32.2648,32.1951,32.1951,16874.0
2019-08-14 15:10:00,32.35,32.39,32.33,32.37,21766.0,32.2051,32.2449,32.1852,32.225,21766.0
2019-08-14 15:15:00,32.36,32.38,32.34,32.36,25423.0,32.215,32.2349,32.1951,32.215,25423.0
2019-08-14 15:20:00,32.35,32.36,32.28,32.3,34489.0,32.2051,32.215,32.1354,32.1553,34489.0
2019-08-14 15:25:00,32.3,32.45,32.3,32.38,31121.0,32.1553,32.3046,32.1553,32.2349,31121.0
2019-08-14 15:30:00,32.36,32.37,32.25,32.3,39798.0,32.215,32.225,32.1055,32.1553,39798.0
2019-08-14 15:35:00,32.31,32.33,32.23,32.27,48224.0,32.1653,32.1852,32.0856,32.1254,48224.0
2019-08-14 15:40:00,32.27,32.3,32.17,32.2,45484.0,32.1254,32.1553,32.0259,32.0558,45484.0
2019-08-14 15:45:00,32.2,32.25,32.16,32.16,59771.0,32.0558,32.1055,32.0159,32.0159,59771.0
2019-08-14 15:50:00,32.17,32.31,32.16,32.3,61337.0,32.0259,32.1653,32.0159,32.1553,61337.0
2019-08-14 15:55:00,32.3,32.3,32.1,32.11,218368.0,32.1553,32.1553,31.9562,31.9662,218368.0
2019-08-15 09:30:00,32.51,32.9,32.5,32.79,112783.0,32.3644,32.7526,32.3544,32.6431,112783.0
2019-08-15 09:35:00,32.79,32.8,32.42,32.43,34912.0,32.6431,32.6531,32.2748,32.2847,34912.0
2019-08-15 09:40:00,32.41,32.45,32.24,32.24,33676.0,32.2648,32.3046,32.0956,32.0956,33676.0
2019-08-15 09:45:00,32.29,32.42,32.25,32.32,16933.0,32.1454,32.2748,32.1055,32.1752,16933.0
2019-08-15 09:50:00,32.32,32.44,32.27,32.42,16743.0,32.1752,32.2947,32.1254,32.2748,16743.0
2019-08-15 09:55:00,32.42,32.43,32.27,32.35,21525.0,32.2748,32.2847,32.1254,32.2051,21525.0
2019-08-15 10:00:00,32.33,32.37,32.04,32.05,46319.0,32.1852,32.225,31.8965,31.9064,46319.0
2019-08-15 10:05:00,32.03,32.05,31.86,31.87,51497.0,31.8865,31.9064,31.7173,31.7272,51497.0
2019-08-15 10:10:00,31.9,31.96,31.85,31.93,31487.0,31.7571,31.8168,31.7073,31.787,31487.0
2019-08-15 10:15:00,31.93,31.98,31.83,31.96,45358.0,31.787,31.8367,31.6874,31.8168,45358.0
2019-08-15 10:20:00,31.94,32.07,31.92,32.03,12031.0,31.7969,31.9263,31.777,31.8865,12031.0
2019-08-15 10:25:00,32.07,32.14,32.03,32.03,7636.0,31.9263,31.996,31.8865,31.8865,7636.0
2019-08-15 10:30:00,31.99,32.02,31.87,31.99,40322.0,31.8467,31.8766,31.7272,31.8467,40322.0
2019-08-15 10:35:00,32.0,32.06,31.94,32.0,13172.0,31.8567,31.9164,31.7969,31.8567,13172.0
2019-08-15 10:40:00,32.0,32.08,31.99,32.07,9570.0,31.8567,31.9363,31.8467,31.9263,9570.0
2019-08-15 10:45:00,32.1,32.17,32.1,32.16,11202.0,31.9562,32.0259,31.9562,32.0159,11202.0
2019-08-15 10:50:00,32.14,32.27,32.13,32.27,5262.0,31.996,32.1254,31.9861,32.1254,5262.0
2019-08-15 10:55:00,32.26,32.3,32.21,32.27,14209.0,32.1155,32.1553,32.0657,32.1254,14209.0
2019-08-15 11:00:00,32.24,32.26,32.2,32.22,13886.0,32.0956,32.1155,32.0558,32.0757,13886.0
2019-08-15 11:05:00,32.22,32.25,32.16,32.18,15444.0,32.0757,32.1055,32.0159,32.0358,15444.0
2019-08-15 11:10:00,32.17,32.27,32.16,32.23,13693.0,32.0259,32.1254,32.0159,32.0856,13693.0
2019-08-15 11:15:00,32.23,32.24,32.18,32.19,9858.0,32.0856,32.0956,32.0358,32.0458,9858.0
2019-08-15 11:20:00,32.17,32.21,32.06,32.21,19773.0,32.0259,32.0657,31.9164,32.0657,19773.0
2019-08-15 11:25:00,32.18,32.33,32.17,32.29,14454.0,32.0358,32.1852,32.0259,32.1454,14454.0
2019-08-15 11:30:00,32.32,32.34,32.27,32.28,13924.0,32.1752,32.1951,32.1254,32.1354,13924.0
2019-08-15 11:35:00,32.29,32.31,32.25,32.31,12664.0,32.1454,32.1653,32.1055,32.1653,12664.0
2019-08-15 11:40:00,32.31,32.32,32.18,32.23,17518.0,32.1653,32.1752,32.0358,32.0856,17518.0
2019-08-15 11:45:00,32.21,32.24,32.16,32.22,13187.0,32.0657,32.0956,32.0159,32.0757,13187.0
2019-08-15 11:50:00,32.22,32.24,32.19,32.2,12338.0,32.0757,32.0956,32.0458,32.0558,12338.0
2019-08-15 11:55:00,32.21,32.27,32.2,32.27,14185.0,32.0657,32.1254,32.0558,32.1254,14185.0
2019-08-15 12:00:00,32.26,32.39,32.21,32.39,14488.0,32.1155,32.2449,32.0657,32.2449,14488.0
2019-08-15 12:05:00,32.4,32.4,32.35,32.35,15116.0,32.2549,32.2549,32.2051,32.2051,15116.0
2019-08-15 12:10:00,32.34,32.37,32.32,32.32,8255.0,32.1951,32.225,32.1752,32.1752,8255.0
2019-08-15 12:15:00,32.33,32.37,32.25,32.26,9609.0,32.1852,32.225,32.1055,32.1155,9609.0
2019-08-15 12:20:00,32.25,32.31,32.21,32.23,11762.0,32.1055,32.1653,32.0657,32.0856,11762.0
2019-08-15 12:25:00,32.25,32.25,32.13,32.16,24214.0,32.1055,32.1055,31.9861,32.0159,24214.0
2019-08-15 12:30:00,32.16,32.22,32.16,32.19,10739.0,32.0159,32.0757,32.0159,32.0458,10739.0
2019-08-15 12:35:00,32.21,32.25,32.2,32.24,7812.0,32.0657,32.1055,32.0558,32.0956,7812.0
2019-08-15 12:40:00,32.23,32.25,32.21,32.21,9174.0,32.0856,32.1055,32.0657,32.0657,9174.0
2019-08-15 12:45:00,32.21,32.24,32.16,32.17,9101.0,32.0657,32.0956,32.0159,32.0259,9101.0
2019-08-15 12:50:00,32.17,32.24,32.16,32.18,10185.0,32.0259,32.0956,32.0159,32.0358,10185.0
2019-08-15 12:55:00,32.2,32.3,32.19,32.28,9314.0,32.0558,32.1553,32.0458,32.1354,9314.0
2019-08-15 13:00:00,32.27,32.31,32.25,32.27,7800.0,32.1254,32.1653,32.1055,32.1254,7800.0
2019-08-15 13:05:00,32.26,32.32,32.25,32.28,18532.0,32.1155,32.1752,32.1055,32.1354,18532.0
2019-08-15 13:10:00,32.27,32.28,32.24,32.28,10427.0,32.1254,32.1354,32.0956,32.1354,10427.0
2019-08-15 13:15:00,32.27,32.3,32.27,32.28,7124.0,32.1254,32.1553,32.1254,32.1354,7124.0
2019-08-15 13:20:00,32.28,32.3,32.25,32.26,6222.0,32.1354,32.1553,32.1055,32.1155,6222.0
2019-08-15 13:25:00,32.26,32.26,32.18,32.22,7652.0,32.1155,32.1155,32.0358,32.0757,7652.0
2019-08-15 13:30:00,32.22,32.25,32.2,32.21,8212.0,32.0757,32.1055,32.0558,32.0657,8212.0
2019-08-15 13:35:00,32.2,32.21,32.1,32.2,19548.0,32.0558,32.0657,31.9562,32.0558,19548.0
2019-08-15 13:40:00,32.2,32.25,32.14,32.23,25193.0,32.0558,32.1055,31.996,32.0856,25193.0
2019-08-15 13:45:00,32.23,32.23,32.15,32.19,7124.0,32.0856,32.0856,32.006,32.0458,7124.0
2019-08-15 13:50:00,32.19,32.2,32.11,32.13,7373.0,32.0458,32.0558,31.9662,31.9861,7373.0
2019-08-15 13:55:00,32.13,32.16,32.11,32.14,9297.0,31.9861,32.0159,31.9662,31.996,9297.0
2019-08-15 14:00:00,32.14,32.18,32.11,32.13,14148.0,31.996,32.0358,31.9662,31.9861,14148.0
2019-08-15 14:05:00,32.12,32.19,32.1,32.16,9823.0,31.9761,32.0458,31.9562,32.0159,9823.0
2019-08-15 14:10:00,32.16,32.26,32.16,32.22,10690.0,32.0159,32.1155,32.0159,32.0757,10690.0
2019-08-15 14:15:00,32.24,32.24,32.18,32.2,6789.0,32.0956,32.0956,32.0358,32.0558,6789.0
2019-08-15 14:20:00,32.18,32.29,32.18,32.26,9184.0,32.0358,32.1454,32.0358,32.1155,9184.0
2019-08-15 14:25:00,32.26,32.29,32.24,32.26,6595.0,32.1155,32.1454,32.0956,32.1155,6595.0
2019-08-15 14:30:00,32.26,32.28,32.19,32.27,10113.0,32.1155,32.1354,32.0458,32.1254,10113.0
2019-08-15 14:35:00,32.27,32.27,32.22,32.25,7891.0,32.1254,32.1254,32.0757,32.1055,7891.0
2019-08-15 14:40:00,32.25,32.29,32.24,32.29,7071.0,32.1055,32.1454,32.0956,32.1454,7071.0
2019-08-15 14:45:00,32.28,32.33,32.28,32.29,8169.0,32.1354,32.1852,32.1354,32.1454,8169.0
2019-08-15 14:50:00,32.29,32.31,32.24,32.27,11642.0,32.1454,32.1653,32.0956,32.1254,11642.0
2019-08-15 14:55:00,32.28,32.31,32.26,32.29,14391.0,32.1354,32.1653,32.1155,32.1454,14391.0
2019-08-15 15:00:00,32.31,32.44,32.3,32.44,27207.0,32.1653,32.2947,32.1553,32.2947,27207.0
2019-08-15 15:05:00,32.44,32.44,32.39,32.42,18702.0,32.2947,32.2947,32.2449,32.2748,18702.0
2019-08-15 15:10:00,32.42,32.43,32.38,32.39,15485.0,32.2748,32.2847,32.2349,32.2449,15485.0
2019-08-15 15:15:00,32.38,32.39,32.33,32.35,14757.0,32.2349,32.2449,32.1852,32.2051,14757.0
2019-08-15 15:20:00,32.35,32.38,32.29,32.33,14695.0,32.2051,32.2349,32.1454,32.1852,14695.0
2019-08-15 15:25:00,32.33,32.34,32.29,32.3,17645.0,32.1852,32.1951,32.1454,32.1553,17645.0
2019-08-15 15:30:00,32.3,32.36,32.3,32.32,41298.0,32.1553,32.215,32.1553,32.1752,41298.0
2019-08-15 15:35:00,32.32,32.36,32.3,32.36,37503.0,32.1752,32.215,32.1553,32.215,37503.0
2019-08-15 15:40:00,32.36,32.38,32.31,32.38,42995.0,32.215,32.2349,32.1653,32.2349,42995.0
2019-08-15 15:45:00,32.38,32.45,32.37,32.41,43977.0,32.2349,32.3046,32.225,32.2648,43977.0
2019-08-15 15:50:00,32.42,32.43,32.34,32.39,55280.0,32.2748,32.2847,32.1951,32.2449,55280.0
2019-08-15 15:55:00,32.39,32.44,32.33,32.36,152974.0,32.2449,32.2947,32.1852,32.215,152974.0
2019-08-16 09:30:00,33.17,33.2,32.93,32.94,153347.0,33.0214,33.0513,32.7825,32.7924,153347.0
2019-08-16 09:35:00,32.93,32.96,32.8,32.81,40680.0,32.7825,32.8124,32.6531,32.663,40680.0
2019-08-16 09:40:00,32.8,33.08,32.8,33.03,80843.0,32.6531,32.9318,32.6531,32.882,80843.0
2019-08-16 09:45:00,33.02,33.04,32.99,33.02,44775.0,32.8721,32.892,32.8422,32.8721,44775.0
2019-08-16 09:50:00,33.01,33.07,32.98,32.98,54640.0,32.8621,32.9219,32.8323,32.8323,54640.0
2019-08-16 09:55:00,32.96,33.01,32.9,32.95,32365.0,32.8124,32.8621,32.7526,32.8024,32365.0
2019-08-16 10:00:00,32.95,33.06,32.94,33.05,31975.0,32.8024,32.9119,32.7924,32.9019,31975.0
2019-08-16 10:05:00,33.05,33.09,32.99,33.05,33734.0,32.9019,32.9418,32.8422,32.9019,33734.0
2019-08-16 10:10:00,33.08,33.08,33.01,33.07,15414.0,32.9318,32.9318,32.8621,32.9219,15414.0
2019-08-16 10:15:00,33.06,33.06,33.01,33.03,9516.0,32.9119,32.9119,32.8621,32.882,9516.0
2019-08-16 10:20:00,33.04,33.16,33.02,33.07,15848.0,32.892,33.0115,32.8721,32.9219,15848.0
2019-08-16 10:25:00,33.06,33.06,32.99,33.01,40041.0,32.9119,32.9119,32.8422,32.8621,40041.0
2019-08-16 10:30:00,33.01,33.05,32.96,32.98,15657.0,32.8621,32.9019,32.8124,32.8323,15657.0
2019-08-16 10:35:00,32.99,33.07,32.97,33.02,16563.0,32.8422,32.9219,32.8223,32.8721,16563.0
2019-08-16 10:40:00,33.03,33.11,33.03,33.09,10406.0,32.882,32.9617,32.882,32.9418,10406.0
2019-08-16 10:45:00,33.09,33.16,33.07,33.11,12163.0,32.9418,33.0115,32.9219,32.9617,12163.0
2019-08-16 10:50:00,33.11,33.2,33.09,33.2,14422.0,32.9617,33.0513,32.9418,33.0513,14422.0
2019-08-16 10:55:00,33.19,33.32,33.19,33.31,51065.0,33.0413,33.1707,33.0413,33.1608,51065.0
2019-08-16 11:00:00,33.31,33.33,33.23,33.26,42586.0,33.1608,33.1807,33.0811,33.111,42586.0
2019-08-16 11:05:00,33.25,33.29,33.22,33.22,28989.0,33.1011,33.1409,33.0712,33.0712,28989.0
2019-08-16 11:10:00,33.22,33.32,33.22,33.31,17893.0,33.0712,33.1707,33.0712,33.1608,17893.0
2019-08-16 11:15:00,33.32,33.32,33.2,33.23,24186.0,33.1707,33.1707,33.0513,33.0811,24186.0
2019-08-16 11:20:00,33.25,33.32,33.25,33.3,20255.0,33.1011,33.1707,33.1011,33.1508,20255.0
2019-08-16 11:25:00,33.31,33.33,33.24,33.29,15753.0,33.1608,33.1807,33.0911,33.1409,15753.0
2019-08-16 11:30:00,33.29,33.31,33.25,33.29,32263.0,33.1409,33.1608,33.1011,33.1409,32263.0
2019-08-16 11:35:00,33.3,33.39,33.28,33.38,27351.0,33.1508,33.2404,33.1309,33.2305,27351.0
2019-08-16 11:40:00,33.38,33.41,33.37,33.39,18999.0,33.2305,33.2603,33.2205,33.2404,18999.0
2019-08-16 11:45:00,33.38,33.43,33.37,33.43,16188.0,33.2305,33.2802,33.2205,33.2802,16188.0
2019-08-16 11:50:00,33.43,33.55,33.39,33.39,90820.0,33.2802,33.3997,33.2404,33.2404,90820.0
2019-08-16 11:55:00,33.4,33.43,33.39,33.41,26422.0,33.2504,33.2802,33.2404,33.2603,26422.0
2019-08-16 12:00:00,33.41,33.46,33.39,33.41,15668.0,33.2603,33.3101,33.2404,33.2603,15668.0
2019-08-16 12:05:00,33.41,33.42,33.39,33.4,12100.0,33.2603,33.2703,33.2404,33.2504,12100.0
2019-08-16 12:10:00,33.4,33.43,33.39,33.4,10899.0,33.2504,33.2802,33.2404,33.2504,10899.0
2019-08-16 12:15:00,33.4,33.41,33.29,33.37,22069.0,33.2504,33.2603,33.1409,33.2205,22069.0
2019-08-16 12:20:00,33.36,33.42,33.36,33.41,8707.0,33.2106,33.2703,33.2106,33.2603,8707.0
2019-08-16 12:25:00,33.41,33.46,33.4,33.46,12202.0,33.2603,33.3101,33.2504,33.3101,12202.0
2019-08-16 12:30:00,33.45,33.5,33.42,33.48,24259.0,33.3002,33.3499,33.2703,33.33,24259.0
2019-08-16 12:35:00,33.48,33.53,33.47,33.53,31443.0,33.33,33.3798,33.3201,33.3798,31443.0
2019-08-16 12:40:00,33.54,33.55,33.51,33.52,15292.0,33.3898,33.3997,33.3599,33.3698,15292.0
2019-08-16 12:45:00,33.51,33.52,33.5,33.51,11800.0,33.3599,33.3698,33.3499,33.3599,11800.0
2019-08-16 12:50:00,33.51,33.53,33.47,33.5,12402.0,33.3599,33.3798,33.3201,33.3499,12402.0
2019-08-16 12:55:00,33.51,33.51,33.47,33.5,35256.0,33.3599,33.3599,33.3201,33.3499,35256.0
2019-08-16 13:00:00,33.5,33.54,33.49,33.52,23097.0,33.3499,33.3898,33.34,33.3698,23097.0
2019-08-16 13:05:00,33.52,33.55,33.49,33.52,22557.0,33.3698,33.3997,33.34,33.3698,22557.0
2019-08-16 13:10:00,33.52,33.54,33.52,33.53,10973.0,33.3698,33.3898,33.3698,33.3798,10973.0
2019-08-16 13:15:00,33.53,33.54,33.51,33.52,20233.0,33.3798,33.3898,33.3599,33.3698,20233.0
2019-08-16 13:20:00,33.52,33.57,33.52,33.57,19148.0,33.3698,33.4196,33.3698,33.4196,19148.0
2019-08-16 13:25:00,33.57,33.65,33.57,33.65,16876.0,33.4196,33.4993,33.4196,33.4993,16876.0
2019-08-16 13:30:00,33.65,33.65,33.59,33.61,25981.0,33.4993,33.4993,33.4395,33.4594,25981.0
2019-08-16 13:35:00,33.61,33.62,33.58,33.61,11758.0,33.4594,33.4694,33.4296,33.4594,11758.0
2019-08-16 13:40:00,33.61,33.64,33.6,33.63,11108.0,33.4594,33.4893,33.4495,33.4794,11108.0
2019-08-16 13:45:00,33.63,33.64,33.6,33.61,12885.0,33.4794,33.4893,33.4495,33.4594,12885.0
2019-08-16 13:50:00,33.62,33.62,33.61,33.61,5139.0,33.4694,33.4694,33.4594,33.4594,5139.0
2019-08-16 13:55:00,33.61,33.61,33.57,33.61,15340.0,33.4594,33.4594,33.4196,33.4594,15340.0
2019-08-16 14:00:00,33.61,33.62,33.58,33.59,23703.0,33.4594,33.4694,33.4296,33.4395,23703.0
2019-08-16 14:05:00,33.59,33.64,33.58,33.64,27094.0,33.4395,33.4893,33.4296,33.4893,27094.0
2019-08-16 14:10:00,33.64,33.72,33.63,33.72,38133.0,33.4893,33.5689,33.4794,33.5689,38133.0
2019-08-16 14:15:00,33.72,33.78,33.7,33.78,16064.0,33.5689,33.6287,33.549,33.6287,16064.0
2019-08-16 14:20:00,33.77,33.78,33.75,33.77,9244.0,33.6187,33.6287,33.5988,33.6187,9244.0
2019-08-16 14:25:00,33.76,33.77,33.69,33.7,26192.0,33.6088,33.6187,33.5391,33.549,26192.0
2019-08-16 14:30:00,33.71,33.72,33.66,33.66,8750.0,33.559,33.5689,33.5092,33.5092,8750.0
2019-08-16 14:35:00,33.66,33.69,33.61,33.61,26244.0,33.5092,33.5391,33.4594,33.4594,26244.0
2019-08-16 14:40:00,33.62,33.63,33.61,33.62,11523.0,33.4694,33.4794,33.4594,33.4694,11523.0
2019-08-16 14:45:00,33.62,33.65,33.59,33.62,25711.0,33.4694,33.4993,33.4395,33.4694,25711.0
2019-08-16 14:50:00,33.62,33.69,33.62,33.67,22933.0,33.4694,33.5391,33.4694,33.5192,22933.0
2019-08-16 14:55:00,33.67,33.67,33.59,33.6,23777.0,33.5192,33.5192,33.4395,33.4495,23777.0
2019-08-16 15:00:00,33.6,33.65,33.59,33.61,14220.0,33.4495,33.4993,33.4395,33.4594,14220.0
2019-08-16 15:05:00,33.61,33.69,33.61,33.69,19251.0,33.4594,33.5391,33.4594,33.5391,19251.0
2019-08-16 15:10:00,33.68,33.68,33.6,33.62,21180.0,33.5291,33.5291,33.4495,33.4694,21180.0
2019-08-16 15:15:00,33.62,33.63,33.6,33.6,17371.0,33.4694,33.4794,33.4495,33.4495,17371.0
2019-08-16 15:20:00,33.61,33.65,33.6,33.63,21998.0,33.4594,33.4993,33.4495,33.4794,21998.0
2019-08-16 15:25:00,33.63,33.64,33.58,33.59,17408.0,33.4794,33.4893,33.4296,33.4395,17408.0
2019-08-16 15:30:00,33.58,33.6,33.51,33.6,27344.0,33.4296,33.4495,33.3599,33.4495,27344.0
2019-08-16 15:35:00,33.6,33.61,33.56,33.57,21646.0,33.4495,33.4594,33.4097,33.4196,21646.0
2019-08-16 15:40:00,33.56,33.58,33.54,33.57,27184.0,33.4097,33.4296,33.3898,33.4196,27184.0
2019-08-16 15:45:00,33.56,33.57,33.52,33.56,42742.0,33.4097,33.4196,33.3698,33.4097,42742.0
2019-08-16 15:50:00,33.57,33.6,33.55,33.56,110682.0,33.4196,33.4495,33.3997,33.4097,110682.0
2019-08-16 15:55:00,33.57,33.61,33.5,33.52,149453.0,33.4196,33.4594,33.3499,33.3698,149453.0
2019-08-19 09:30:00,34.48,34.87,34.4,34.5,192863.0,34.3255,34.7138,34.2459,34.3455,192863.0
2019-08-19 09:35:00,34.48,34.88,34.38,34.74,81064.0,34.3255,34.7238,34.226,34.5844,81064.0
2019-08-19 09:40:00,34.75,35.18,34.75,34.91,150907.0,34.5943,35.0224,34.5943,34.7536,150907.0
2019-08-19 09:45:00,34.94,35.1,34.93,35.0,53471.0,34.7835,34.9428,34.7735,34.8432,53471.0
2019-08-19 09:50:00,35.01,35.07,34.88,35.07,70709.0,34.8532,34.9129,34.7238,34.9129,70709.0
2019-08-19 09:55:00,35.07,35.17,35.0,35.16,78321.0,34.9129,35.0125,34.8432,35.0025,78321.0
2019-08-19 10:00:00,35.16,35.25,35.0,35.24,74635.0,35.0025,35.0921,34.8432,35.0821,74635.0
2019-08-19 10:05:00,35.24,35.35,35.16,35.25,102026.0,35.0821,35.1916,35.0025,35.0921,102026.0
2019-08-19 10:10:00,35.25,35.26,35.04,35.09,80069.0,35.0921,35.102,34.883,34.9328,80069.0
2019-08-19 10:15:00,35.09,35.19,35.05,35.11,92322.0,34.9328,35.0324,34.893,34.9527,92322.0
2019-08-19 10:20:00,35.1,35.12,34.98,35.11,99860.0,34.9428,34.9627,34.8233,34.9527,99860.0
2019-08-19 10:25:00,35.13,35.16,35.03,35.03,47830.0,34.9726,35.0025,34.8731,34.8731,47830.0
2019-08-19 10:30:00,35.02,35.16,35.0,35.11,25703.0,34.8631,35.0025,34.8432,34.9527,25703.0
2019-08-19 10:35:00,35.11,35.28,35.07,35.28,33734.0,34.9527,35.122,34.9129,35.122,33734.0
2019-08-19 10:40:00,35.29,35.32,35.06,35.07,33874.0,35.1319,35.1618,34.9029,34.9129,33874.0
2019-08-19 10:45:00,35.07,35.13,35.02,35.13,22139.0,34.9129,34.9726,34.8631,34.9726,22139.0
2019-08-19 10:50:00,35.13,35.14,35.03,35.14,60971.0,34.9726,34.9826,34.8731,34.9826,60971.0
2019-08-19 10:55:00,35.15,35.22,35.08,35.1,66657.0,34.9925,35.0622,34.9229,34.9428,66657.0
2019-08-19 11:00:00,35.11,35.15,35.03,35.05,32873.0,34.9527,34.9925,34.8731,34.893,32873.0
2019-08-19 11:05:00,35.05,35.09,35.05,35.08,30298.0,34.893,34.9328,34.893,34.9229,30298.0
2019-08-19 11:10:00,35.08,35.16,35.07,35.14,28731.0,34.9229,35.0025,34.9129,34.9826,28731.0
2019-08-19 11:15:00,35.13,35.16,35.02,35.02,42773.0,34.9726,35.0025,34.8631,34.8631,42773.0
2019-08-19 11:20:00,35.03,35.05,35.0,35.01,36164.0,34.8731,34.893,34.8432,34.8532,36164.0
2019-08-19 11:25:00,35.01,35.07,34.99,35.05,60151.0,34.8532,34.9129,34.8333,34.893,60151.0
2019-08-19 11:30:00,35.05,35.05,35.01,35.04,24549.0,34.893,34.893,34.8532,34.883,24549.0
2019-08-19 11:35:00,35.04,35.12,35.03,35.12,14939.0,34.883,34.9627,34.8731,34.9627,14939.0
2019-08-19 11:40:00,35.12,35.32,35.11,35.22,50060.0,34.9627,35.1618,34.9527,35.0622,50060.0
2019-08-19 11:45:00,35.23,35.26,35.1,35.13,33891.0,35.0722,35.102,34.9428,34.9726,33891.0
2019-08-19 11:50:00,35.13,35.14,35.09,35.14,35239.0,34.9726,34.9826,34.9328,34.9826,35239.0
2019-08-19 11:55:00,35.14,35.14,35.06,35.06,17688.0,34.9826,34.9826,34.9029,34.9029,17688.0
2019-08-19 12:00:00,35.07,35.1,35.03,35.09,28374.0,34.9129,34.9428,34.8731,34.9328,28374.0
2019-08-19 12:05:00,35.09,35.13,35.04,35.13,16088.0,34.9328,34.9726,34.883,34.9726,16088.0
2019-08-19 12:10:00,35.13,35.18,35.08,35.14,28915.0,34.9726,35.0224,34.9229,34.9826,28915.0
2019-08-19 12:15:00,35.13,35.13,35.09,35.1,15691.0,34.9726,34.9726,34.9328,34.9428,15691.0
2019-08-19 12:20:00,35.1,35.11,35.08,35.09,8724.0,34.9428,34.9527,34.9229,34.9328,8724.0
2019-08-19 12:25:00,35.1,35.16,35.07,35.16,11472.0,34.9428,35.0025,34.9129,35.0025,11472.0
2019-08-19 12:30:00,35.18,35.19,35.13,35.14,20802.0,35.0224,35.0324,34.9726,34.9826,20802.0
2019-08-19 12:35:00,35.14,35.14,35.11,35.12,9400.0,34.9826,34.9826,34.9527,34.9627,9400.0
2019-08-19 12:40:00,35.12,35.18,35.11,35.18,14054.0,34.9627,35.0224,34.9527,35.0224,14054.0
2019-08-19 12:45:00,35.19,35.19,35.13,35.14,10083.0,35.0324,35.0324,34.9726,34.9826,10083.0
2019-08-19 12:50:00,35.14,35.19,35.13,35.13,9154.0,34.9826,35.0324,34.9726,34.9726,9154.0
2019-08-19 12:55:00,35.14,35.14,35.1,35.13,9807.0,34.9826,34.9826,34.9428,34.9726,9807.0
2019-08-19 13:00:00,35.14,35.16,35.11,35.16,6841.0,34.9826,35.0025,34.9527,35.0025,6841.0
2019-08-19 13:05:00,35.14,35.29,35.14,35.24,54877.0,34.9826,35.1319,34.9826,35.0821,54877.0
2019-08-19 13:10:00,35.23,35.23,35.18,35.22,10245.0,35.0722,35.0722,35.0224,35.0622,10245.0
2019-08-19 13:15:00,35.22,35.22,35.15,35.16,9421.0,35.0622,35.0622,34.9925,35.0025,9421.0
2019-08-19 13:20:00,35.18,35.2,35.17,35.19,8070.0,35.0224,35.0423,35.0125,35.0324,8070.0
2019-08-19 13:25:00,35.19,35.2,35.16,35.16,6804.0,35.0324,35.0423,35.0025,35.0025,6804.0
2019-08-19 13:30:00,35.16,35.19,35.14,35.14,17790.0,35.0025,35.0324,34.9826,34.9826,17790.0
2019-08-19 13:35:00,35.13,35.17,35.12,35.16,9341.0,34.9726,35.0125,34.9627,35.0025,9341.0
2019-08-19 13:40:00,35.15,35.15,35.01,35.01,21936.0,34.9925,34.9925,34.8532,34.8532,21936.0
2019-08-19 13:45:00,35.01,35.06,35.01,35.02,13039.0,34.8532,34.9029,34.8532,34.8631,13039.0
2019-08-19 13:50:00,35.02,35.06,34.99,35.05,33630.0,34.8631,34.9029,34.8333,34.893,33630.0
2019-08-19 13:55:00,35.05,35.15,35.05,35.13,21082.0,34.893,34.9925,34.893,34.9726,21082.0
2019-08-19 14:00:00,35.13,35.14,35.08,35.13,12111.0,34.9726,34.9826,34.9229,34.9726,12111.0
2019-08-19 14:05:00,35.13,35.14,35.11,35.14,9796.0,34.9726,34.9826,34.9527,34.9826,9796.0
2019-08-19 14:10:00,35.13,35.14,35.09,35.12,15729.0,34.9726,34.9826,34.9328,34.9627,15729.0
2019-08-19 14:15:00,35.12,35.16,35.12,35.13,16631.0,34.9627,35.0025,34.9627,34.9726,16631.0
2019-08-19 14:20:00,35.13,35.15,35.1,35.15,15360.0,34.9726,34.9925,34.9428,34.9925,15360.0
2019-08-19 14:25:00,35.14,35.16,35.1,35.16,10558.0,34.9826,35.0025,34.9428,35.0025,10558.0
2019-08-19 14:30:00,35.16,35.18,35.12,35.14,18899.0,35.0025,35.0224,34.9627,34.9826,18899.0
2019-08-19 14:35:00,35.14,35.19,35.13,35.17,23544.0,34.9826,35.0324,34.9726,35.0125,23544.0
2019-08-19 14:40:00,35.16,35.19,35.16,35.18,9066.0,35.0025,35.0324,35.0025,35.0224,9066.0
2019-08-19 14:45:00,35.19,35.2,35.16,35.2,17181.0,35.0324,35.0423,35.0025,35.0423,17181.0
2019-08-19 14:50:00,35.19,35.25,35.19,35.25,17509.0,35.0324,35.0921,35.0324,35.0921,17509.0
2019-08-19 14:55:00,35.23,35.3,35.21,35.27,64481.0,35.0722,35.1419,35.0523,35.112,64481.0
2019-08-19 15:00:00,35.28,35.31,35.24,35.28,81839.0,35.122,35.1518,35.0821,35.122,81839.0
2019-08-19 15:05:00,35.29,35.35,35.28,35.34,74727.0,35.1319,35.1916,35.122,35.1817,74727.0
2019-08-19 15:10:00,35.34,35.36,35.31,35.33,124664.0,35.1817,35.2016,35.1518,35.1717,124664.0
2019-08-19 15:15:00,35.33,35.34,35.24,35.25,26311.0,35.1717,35.1817,35.0821,35.0921,26311.0
2019-08-19 15:20:00,35.25,35.3,35.21,35.26,32833.0,35.0921,35.1419,35.0523,35.102,32833.0
2019-08-19 15:25:00,35.26,35.31,35.26,35.3,20220.0,35.102,35.1518,35.102,35.1419,20220.0
2019-08-19 15:30:00,35.3,35.3,35.26,35.29,29592.0,35.1419,35.1419,35.102,35.1319,29592.0
2019-08-19 15:35:00,35.3,35.32,35.25,35.3,48793.0,35.1419,35.1618,35.0921,35.1419,48793.0
2019-08-19 15:40:00,35.3,35.32,35.25,35.27,58763.0,35.1419,35.1618,35.0921,35.112,58763.0
2019-08-19 15:45:00,35.27,35.35,35.27,35.32,60918.0,35.112,35.1916,35.112,35.1618,60918.0
2019-08-19 15:50:00,35.32,35.35,35.25,35.34,134707.0,35.1618,35.1916,35.0921,35.1817,134707.0
2019-08-19 15:55:00,35.34,35.37,35.27,35.3,434821.0,35.1817,35.2116,35.112,35.1419,434821.0
2019-08-20 09:30:00,34.79,35.06,34.79,35.02,157870.0,34.6342,34.9029,34.6342,34.8631,157870.0
2019-08-20 09:35:00,35.01,35.13,34.92,34.99,55599.0,34.8532,34.9726,34.7636,34.8333,55599.0
2019-08-20 09:40:00,35.01,35.6,35.0,35.6,68585.0,34.8532,35.4405,34.8432,35.4405,68585.0
2019-08-20 09:45:00,35.57,35.58,35.25,35.25,67800.0,35.4107,35.4206,35.0921,35.0921,67800.0
2019-08-20 09:50:00,35.24,35.33,35.19,35.27,75749.0,35.0821,35.1717,35.0324,35.112,75749.0
2019-08-20 09:55:00,35.28,35.36,35.21,35.31,20877.0,35.122,35.2016,35.0523,35.1518,20877.0
2019-08-20 10:00:00,35.29,35.34,35.21,35.34,19793.0,35.1319,35.1817,35.0523,35.1817,19793.0
2019-08-20 10:05:00,35.33,35.48,35.33,35.41,27573.0,35.1717,35.3211,35.1717,35.2514,27573.0
2019-08-20 10:10:00,35.43,35.49,35.36,35.41,54830.0,35.2713,35.331,35.2016,35.2514,54830.0
2019-08-20 10:15:00,35.42,35.45,35.36,35.39,18797.0,35.2613,35.2912,35.2016,35.2315,18797.0
2019-08-20 10:20:00,35.39,35.39,35.29,35.33,25246.0,35.2315,35.2315,35.1319,35.1717,25246.0
2019-08-20 10:25:00,35.32,35.44,35.29,35.44,17625.0,35.1618,35.2812,35.1319,35.2812,17625.0
2019-08-20 10:30:00,35.44,35.44,35.3,35.31,18434.0,35.2812,35.2812,35.1419,35.1518,18434.0
2019-08-20 10:35:00,35.32,35.44,35.3,35.31,29887.0,35.1618,35.2812,35.1419,35.1518,29887.0
2019-08-20 10:40:00,35.29,35.32,35.2,35.3,14419.0,35.1319,35.1618,35.0423,35.1419,14419.0
2019-08-20 10:45:00,35.3,35.31,35.23,35.26,26379.0,35.1419,35.1518,35.0722,35.102,26379.0
2019-08-20 10:50:00,35.25,35.29,35.21,35.26,13411.0,35.0921,35.1319,35.0523,35.102,13411.0
2019-08-20 10:55:00,35.27,35.34,35.23,35.34,12846.0,35.112,35.1817,35.0722,35.1817,12846.0
2019-08-20 11:00:00,35.34,35.38,35.29,35.38,13673.0,35.1817,35.2215,35.1319,35.2215,13673.0
2019-08-20 11:05:00,35.38,35.38,35.27,35.27,11713.0,35.2215,35.2215,35.112,35.112,11713.0
2019-08-20 11:10:00,35.28,35.3,35.26,35.27,21026.0,35.122,35.1419,35.102,35.112,21026.0
2019-08-20 11:15:00,35.28,35.31,35.26,35.26,9074.0,35.122,35.1518,35.102,35.102,9074.0
2019-08-20 11:20:00,35.27,35.29,35.25,35.27,13697.0,35.112,35.1319,35.0921,35.112,13697.0
2019-08-20 11:25:00,35.26,35.31,35.14,35.16,22039.0,35.102,35.1518,34.9826,35.0025,22039.0
2019-08-20 11:30:00,35.17,35.26,35.16,35.25,21996.0,35.0125,35.102,35.0025,35.0921,21996.0
2019-08-20 11:35:00,35.24,35.28,35.23,35.23,12165.0,35.0821,35.122,35.0722,35.0722,12165.0
2019-08-20 11:40:00,35.23,35.24,35.14,35.17,17266.0,35.0722,35.0821,34.9826,35.0125,17266.0
2019-08-20 11:45:00,35.18,35.23,35.17,35.23,18070.0,35.0224,35.0722,35.0125,35.0722,18070.0
2019-08-20 11:50:00,35.23,35.27,35.23,35.25,6205.0,35.0722,35.112,35.0722,35.0921,6205.0
2019-08-20 11:55:00,35.23,35.26,35.16,35.16,17776.0,35.0722,35.102,35.0025,35.0025,17776.0
2019-08-20 12:00:00,35.18,35.22,35.15,35.22,14082.0,35.0224,35.0622,34.9925,35.0622,14082.0
2019-08-20 12:05:00,35.22,35.26,35.21,35.21,18998.0,35.0622,35.102,35.0523,35.0523,18998.0
2019-08-20 12:10:00,35.22,35.26,35.2,35.26,8619.0,35.0622,35.102,35.0423,35.102,8619.0
2019-08-20 12:15:00,35.26,35.31,35.25,35.26,9959.0,35.102,35.1518,35.0921,35.102,9959.0
2019-08-20 12:20:00,35.25,35.27,35.25,35.27,8629.0,35.0921,35.112,35.0921,35.112,8629.0
2019-08-20 12:25:00,35.27,35.27,35.19,35.22,19569.0,35.112,35.112,35.0324,35.0622,19569.0
2019-08-20 12:30:00,35.22,35.27,35.2,35.23,21091.0,35.0622,35.112,35.0423,35.0722,21091.0
2019-08-20 12:35:00,35.23,35.25,35.21,35.23,14406.0,35.0722,35.0921,35.0523,35.0722,14406.0
2019-08-20 12:40:00,35.23,35.23,35.14,35.15,12285.0,35.0722,35.0722,34.9826,34.9925,12285.0
2019-08-20 12:45:00,35.15,35.17,35.13,35.16,6610.0,34.9925,35.0125,34.9726,35.0025,6610.0
2019-08-20 12:50:00,35.16,35.19,35.13,35.14,8857.0,35.0025,35.0324,34.9726,34.9826,8857.0
2019-08-20 12:55:00,35.14,35.26,35.13,35.25,56672.0,34.9826,35.102,34.9726,35.0921,56672.0
2019-08-20 13:00:00,35.25,35.25,35.22,35.23,16515.0,35.0921,35.0921,35.0622,35.0722,16515.0
2019-08-20 13:05:00,35.23,35.29,35.22,35.27,14042.0,35.0722,35.1319,35.0622,35.112,14042.0
2019-08-20 13:10:00,35.28,35.28,35.24,35.25,13696.0,35.122,35.122,35.0821,35.0921,13696.0
2019-08-20 13:15:00,35.24,35.25,35.19,35.23,5058.0,35.0821,35.0921,35.0324,35.0722,5058.0
2019-08-20 13:20:00,35.23,35.28,35.22,35.25,12619.0,35.0722,35.122,35.0622,35.0921,12619.0
2019-08-20 13:25:00,35.26,35.26,35.21,35.25,7544.0,35.102,35.102,35.0523,35.0921,7544.0
2019-08-20 13:30:00,35.26,35.26,35.16,35.23,51843.0,35.102,35.102,35.0025,35.0722,51843.0
2019-08-20 13:35:00,35.22,35.25,35.13,35.13,34733.0,35.0622,35.0921,34.9726,34.9726,34733.0
2019-08-20 13:40:00,35.15,35.15,35.1,35.15,10966.0,34.9925,34.9925,34.9428,34.9925,10966.0
2019-08-20 13:45:00,35.15,35.19,35.14,35.15,8174.0,34.9925,35.0324,34.9826,34.9925,8174.0
2019-08-20 13:50:00,35.13,35.22,35.13,35.2,18712.0,34.9726,35.0622,34.9726,35.0423,18712.0
2019-08-20 13:55:00,35.2,35.21,35.17,35.19,8334.0,35.0423,35.0523,35.0125,35.0324,8334.0
2019-08-20 14:00:00,35.19,35.21,35.17,35.2,15986.0,35.0324,35.0523,35.0125,35.0423,15986.0
2019-08-20 14:05:00,35.21,35.28,35.2,35.23,12194.0,35.0523,35.122,35.0423,35.0722,12194.0
2019-08-20 14:10:00,35.23,35.24,35.18,35.19,11502.0,35.0722,35.0821,35.0224,35.0324,11502.0
2019-08-20 14:15:00,35.19,35.23,35.14,35.2,36747.0,35.0324,35.0722,34.9826,35.0423,36747.0
2019-08-20 14:20:00,35.19,35.21,35.15,35.18,22747.0,35.0324,35.0523,34.9925,35.0224,22747.0
2019-08-20 14:25:00,35.18,35.21,35.06,35.14,94474.0,35.0224,35.0523,34.9029,34.9826,94474.0
2019-08-20 14:30:00,35.13,35.22,35.1,35.22,13050.0,34.9726,35.0622,34.9428,35.0622,13050.0
2019-08-20 14:35:00,35.21,35.27,35.21,35.27,16955.0,35.0523,35.112,35.0523,35.112,16955.0
2019-08-20 14:40:00,35.27,35.27,35.18,35.25,17709.0,35.112,35.112,35.0224,35.0921,17709.0
2019-08-20 14:45:00,35.26,35.27,35.22,35.22,10584.0,35.102,35.112,35.0622,35.0622,10584.0
2019-08-20 14:50:00,35.23,35.26,35.2,35.26,14753.0,35.0722,35.102,35.0423,35.102,14753.0
2019-08-20 14:55:00,35.26,35.29,35.25,35.25,6017.0,35.102,35.1319,35.0921,35.0921,6017.0
2019-08-20 15:00:00,35.26,35.3,35.22,35.27,16199.0,35.102,35.1419,35.0622,35.112,16199.0
2019-08-20 15:05:00,35.27,35.28,35.25,35.27,4841.0,35.112,35.122,35.0921,35.112,4841.0
2019-08-20 15:10:00,35.27,35.32,35.26,35.27,16477.0,35.112,35.1618,35.102,35.112,16477.0
2019-08-20 15:15:00,35.27,35.3,35.22,35.23,16069.0,35.112,35.1419,35.0622,35.0722,16069.0
2019-08-20 15:20:00,35.22,35.23,35.16,35.21,39089.0,35.0622,35.0722,35.0025,35.0523,39089.0
2019-08-20 15:25:00,35.2,35.28,35.18,35.27,15986.0,35.0423,35.122,35.0224,35.112,15986.0
2019-08-20 15:30:00,35.27,35.31,35.27,35.3,24262.0,35.112,35.1518,35.112,35.1419,24262.0
2019-08-20 15:35:00,35.3,35.3,35.26,35.29,21043.0,35.1419,35.1419,35.102,35.1319,21043.0
2019-08-20 15:40:00,35.3,35.3,35.27,35.27,23911.0,35.1419,35.1419,35.112,35.112,23911.0
2019-08-20 15:45:00,35.27,35.3,35.25,35.29,36752.0,35.112,35.1419,35.0921,35.1319,36752.0
2019-08-20 15:50:00,35.29,35.32,35.24,35.25,61430.0,35.1319,35.1618,35.0821,35.0921,61430.0
2019-08-20 15:55:00,35.24,35.31,35.23,35.26,179431.0,35.0821,35.1518,35.0722,35.102,179431.0
2019-08-21 09:30:00,35.66,35.7,35.17,35.2,64439.0,35.5003,35.5401,35.0125,35.0423,64439.0
2019-08-21 09:35:00,35.19,35.25,35.07,35.2,40710.0,35.0324,35.0921,34.9129,35.0423,40710.0
2019-08-21 09:40:00,35.18,35.23,35.15,35.17,15270.0,35.0224,35.0722,34.9925,35.0125,15270.0
2019-08-21 09:45:00,35.18,35.24,35.17,35.2,47989.0,35.0224,35.0821,35.0125,35.0423,47989.0
2019-08-21 09:50:00,35.19,35.21,35.04,35.11,84242.0,35.0324,35.0523,34.883,34.9527,84242.0
2019-08-21 09:55:00,35.1,35.18,35.02,35.04,79063.0,34.9428,35.0224,34.8631,34.883,79063.0
2019-08-21 10:00:00,35.05,35.18,35.05,35.08,29300.0,34.893,35.0224,34.893,34.9229,29300.0
2019-08-21 10:05:00,35.08,35.08,34.92,35.04,121715.0,34.9229,34.9229,34.7636,34.883,121715.0
2019-08-21 10:10:00,35.04,35.04,34.95,35.01,67863.0,34.883,34.883,34.7934,34.8532,67863.0
2019-08-21 10:15:00,35.01,35.03,34.95,35.01,47676.0,34.8532,34.8731,34.7934,34.8532,47676.0
2019-08-21 10:20:00,35.01,35.03,34.9,34.94,37391.0,34.8532,34.8731,34.7437,34.7835,37391.0
2019-08-21 10:25:00,34.94,34.94,34.83,34.86,14084.0,34.7835,34.7835,34.674,34.7038,14084.0
2019-08-21 10:30:00,34.86,34.89,34.83,34.88,7882.0,34.7038,34.7337,34.674,34.7238,7882.0
2019-08-21 10:35:00,34.86,34.91,34.85,34.87,16515.0,34.7038,34.7536,34.6939,34.7138,16515.0
2019-08-21 10:40:00,34.86,34.88,34.86,34.87,12475.0,34.7038,34.7238,34.7038,34.7138,12475.0
2019-08-21 10:45:00,34.86,34.88,34.7,34.74,126615.0,34.7038,34.7238,34.5446,34.5844,126615.0
2019-08-21 10:50:00,34.75,34.77,34.7,34.73,12088.0,34.5943,34.6142,34.5446,34.5744,12088.0
2019-08-21 10:55:00,34.73,34.77,34.71,34.75,6254.0,34.5744,34.6142,34.5545,34.5943,6254.0
2019-08-21 11:00:00,34.74,34.87,34.73,34.82,14836.0,34.5844,34.7138,34.5744,34.664,14836.0
2019-08-21 11:05:00,34.83,34.91,34.82,34.85,21300.0,34.674,34.7536,34.664,34.6939,21300.0
2019-08-21 11:10:00,34.84,34.84,34.76,34.81,14236.0,34.6839,34.6839,34.6043,34.6541,14236.0
2019-08-21 11:15:00,34.8,34.81,34.73,34.75,17341.0,34.6441,34.6541,34.5744,34.5943,17341.0
2019-08-21 11:20:00,34.76,34.82,34.73,34.75,11818.0,34.6043,34.664,34.5744,34.5943,11818.0
2019-08-21 11:25:00,34.76,34.79,34.75,34.75,12132.0,34.6043,34.6342,34.5943,34.5943,12132.0
2019-08-21 11:30:00,34.75,34.8,34.74,34.78,14869.0,34.5943,34.6441,34.5844,34.6242,14869.0
2019-08-21 11:35:00,34.8,34.81,34.76,34.8,61783.0,34.6441,34.6541,34.6043,34.6441,61783.0
2019-08-21 11:40:00,34.78,34.79,34.76,34.76,1800.0,34.6242,34.6342,34.6043,34.6043,1800.0
2019-08-21 11:45:00,34.78,34.78,34.74,34.74,15609.0,34.6242,34.6242,34.5844,34.5844,15609.0
2019-08-21 11:50:00,34.73,34.74,34.71,34.74,4100.0,34.5744,34.5844,34.5545,34.5844,4100.0
2019-08-21 11:55:00,34.72,34.78,34.7,34.74,6904.0,34.5645,34.6242,34.5446,34.5844,6904.0
2019-08-21 12:00:00,34.76,34.79,34.73,34.74,8342.0,34.6043,34.6342,34.5744,34.5844,8342.0
2019-08-21 12:05:00,34.74,34.79,34.74,34.76,10466.0,34.5844,34.6342,34.5844,34.6043,10466.0
2019-08-21 12:10:00,34.76,34.78,34.74,34.77,20566.0,34.6043,34.6242,34.5844,34.6142,20566.0
2019-08-21 12:15:00,34.77,34.78,34.74,34.77,8766.0,34.6142,34.6242,34.5844,34.6142,8766.0
2019-08-21 12:20:00,34.77,34.79,34.75,34.75,10442.0,34.6142,34.6342,34.5943,34.5943,10442.0
2019-08-21 12:25:00,34.75,34.77,34.74,34.76,2888.0,34.5943,34.6142,34.5844,34.6043,2888.0
2019-08-21 12:30:00,34.76,34.78,34.74,34.75,20230.0,34.6043,34.6242,34.5844,34.5943,20230.0
2019-08-21 12:35:00,34.75,34.76,34.75,34.75,500.0,34.5943,34.6043,34.5943,34.5943,500.0
2019-08-21 12:40:00,34.76,34.76,34.72,34.72,2954.0,34.6043,34.6043,34.5645,34.5645,2954.0
2019-08-21 12:45:00,34.72,34.74,34.72,34.72,4092.0,34.5645,34.5844,34.5645,34.5645,4092.0
2019-08-21 12:50:00,34.73,34.76,34.73,34.75,3497.0,34.5744,34.6043,34.5744,34.5943,3497.0
2019-08-21 12:55:00,34.76,34.77,34.71,34.71,4803.0,34.6043,34.6142,34.5545,34.5545,4803.0
2019-08-21 13:00:00,34.72,34.75,34.7,34.75,7002.0,34.5645,34.5943,34.5446,34.5943,7002.0
2019-08-21 13:05:00,34.76,34.77,34.71,34.73,20420.0,34.6043,34.6142,34.5545,34.5744,20420.0
2019-08-21 13:10:00,34.73,34.75,34.71,34.73,9103.0,34.5744,34.5943,34.5545,34.5744,9103.0
2019-08-21 13:15:00,34.72,34.74,34.72,34.74,1414.0,34.5645,34.5844,34.5645,34.5844,1414.0
2019-08-21 13:20:00,34.75,34.76,34.72,34.73,14029.0,34.5943,34.6043,34.5645,34.5744,14029.0
2019-08-21 13:25:00,34.72,34.73,34.7,34.72,3708.0,34.5645,34.5744,34.5446,34.5645,3708.0
2019-08-21 13:30:00,34.73,34.75,34.72,34.73,3063.0,34.5744,34.5943,34.5645,34.5744,3063.0
2019-08-21 13:35:00,34.73,34.76,34.73,34.75,1998.0,34.5744,34.6043,34.5744,34.5943,1998.0
2019-08-21 13:40:00,34.75,34.75,34.73,34.74,2400.0,34.5943,34.5943,34.5744,34.5844,2400.0
2019-08-21 13:45:00,34.74,34.76,34.73,34.73,3496.0,34.5844,34.6043,34.5744,34.5744,3496.0
2019-08-21 13:50:00,34.72,34.72,34.71,34.71,2190.0,34.5645,34.5645,34.5545,34.5545,2190.0
2019-08-21 13:55:00,34.71,34.72,34.7,34.71,8549.0,34.5545,34.5645,34.5446,34.5545,8549.0
2019-08-21 14:00:00,34.7,34.7,34.62,34.69,12296.0,34.5446,34.5446,34.4649,34.5346,12296.0
2019-08-21 14:05:00,34.75,34.76,34.73,34.75,7446.0,34.5943,34.6043,34.5744,34.5943,7446.0
2019-08-21 14:10:00,34.76,34.77,34.73,34.73,5004.0,34.6043,34.6142,34.5744,34.5744,5004.0
2019-08-21 14:15:00,34.72,34.76,34.7,34.76,4802.0,34.5645,34.6043,34.5446,34.6043,4802.0
2019-08-21 14:20:00,34.76,34.76,34.74,34.75,2963.0,34.6043,34.6043,34.5844,34.5943,2963.0
2019-08-21 14:25:00,34.74,34.77,34.72,34.77,6738.0,34.5844,34.6142,34.5645,34.6142,6738.0
2019-08-21 14:30:00,34.77,34.78,34.73,34.73,2999.0,34.6142,34.6242,34.5744,34.5744,2999.0
2019-08-21 14:35:00,34.74,34.74,34.69,34.69,4080.0,34.5844,34.5844,34.5346,34.5346,4080.0
2019-08-21 14:40:00,34.7,34.71,34.67,34.71,3936.0,34.5446,34.5545,34.5147,34.5545,3936.0
2019-08-21 14:45:00,34.71,34.71,34.65,34.65,3756.0,34.5545,34.5545,34.4948,34.4948,3756.0
2019-08-21 14:50:00,34.65,34.68,34.62,34.68,2728.0,34.4948,34.5246,34.4649,34.5246,2728.0
2019-08-21 14:55:00,34.66,34.68,34.66,34.67,4100.0,34.5047,34.5246,34.5047,34.5147,4100.0
2019-08-21 15:00:00,34.68,34.7,34.66,34.67,5587.0,34.5246,34.5446,34.5047,34.5147,5587.0
2019-08-21 15:05:00,34.69,34.69,34.65,34.68,7925.0,34.5346,34.5346,34.4948,34.5246,7925.0
2019-08-21 15:10:00,34.69,34.76,34.69,34.75,22793.0,34.5346,34.6043,34.5346,34.5943,22793.0
2019-08-21 15:15:00,34.74,34.76,34.72,34.76,4107.0,34.5844,34.6043,34.5645,34.6043,4107.0
2019-08-21 15:20:00,34.74,34.76,34.72,34.74,6200.0,34.5844,34.6043,34.5645,34.5844,6200.0
2019-08-21 15:25:00,34.72,34.74,34.7,34.7,8265.0,34.5645,34.5844,34.5446,34.5446,8265.0
2019-08-21 15:30:00,34.7,34.76,34.7,34.73,19328.0,34.5446,34.6043,34.5446,34.5744,19328.0
2019-08-21 15:35:00,34.74,34.77,34.71,34.77,13583.0,34.5844,34.6142,34.5545,34.6142,13583.0
2019-08-21 15:40:00,34.77,34.86,34.76,34.8,43791.0,34.6142,34.7038,34.6043,34.6441,43791.0
2019-08-21 15:45:00,34.8,34.8,34.74,34.75,54759.0,34.6441,34.6441,34.5844,34.5943,54759.0
2019-08-21 15:50:00,34.75,34.77,34.7,34.73,49546.0,34.5943,34.6142,34.5446,34.5744,49546.0
2019-08-21 15:55:00,34.73,34.76,34.69,34.7,140795.0,34.5744,34.6043,34.5346,34.5446,140795.0
2019-08-22 09:30:00,34.5,34.6,34.12,34.13,86973.0,34.3455,34.445,33.9672,33.9771,86973.0
2019-08-22 09:35:00,34.13,34.3,33.96,34.19,38662.0,33.9771,34.1463,33.8079,34.0368,38662.0
2019-08-22 09:40:00,34.17,34.23,34.06,34.06,41268.0,34.0169,34.0767,33.9074,33.9074,41268.0
2019-08-22 09:45:00,34.06,34.07,33.96,33.98,36586.0,33.9074,33.9174,33.8079,33.8278,36586.0
2019-08-22 09:50:00,33.99,34.03,33.91,34.02,27437.0,33.8377,33.8776,33.7581,33.8676,27437.0
2019-08-22 09:55:00,34.02,34.02,33.94,33.96,23728.0,33.8676,33.8676,33.788,33.8079,23728.0
2019-08-22 10:00:00,33.97,33.99,33.87,33.95,24447.0,33.8178,33.8377,33.7183,33.7979,24447.0
2019-08-22 10:05:00,33.94,33.94,33.8,33.83,22653.0,33.788,33.788,33.6486,33.6785,22653.0
2019-08-22 10:10:00,33.81,33.84,33.74,33.79,57928.0,33.6585,33.6884,33.5889,33.6386,57928.0
2019-08-22 10:15:00,33.78,33.8,33.73,33.75,37547.0,33.6287,33.6486,33.5789,33.5988,37547.0
2019-08-22 10:20:00,33.74,33.79,33.7,33.7,53092.0,33.5889,33.6386,33.549,33.549,53092.0
2019-08-22 10:25:00,33.7,33.7,33.46,33.49,68878.0,33.549,33.549,33.3101,33.34,68878.0
2019-08-22 10:30:00,33.48,33.5,33.31,33.32,55470.0,33.33,33.3499,33.1608,33.1707,55470.0
2019-08-22 10:35:00,33.32,33.43,33.23,33.42,49409.0,33.1707,33.2802,33.0811,33.2703,49409.0
2019-08-22 10:40:00,33.43,33.45,33.23,33.23,68090.0,33.2802,33.3002,33.0811,33.0811,68090.0
2019-08-22 10:45:00,33.23,33.25,33.08,33.2,122842.0,33.0811,33.1011,32.9318,33.0513,122842.0
2019-08-22 10:50:00,33.2,33.21,32.97,33.0,125847.0,33.0513,33.0612,32.8223,32.8522,125847.0
2019-08-22 10:55:00,32.99,33.11,32.96,33.04,86016.0,32.8422,32.9617,32.8124,32.892,86016.0
2019-08-22 11:00:00,33.05,33.17,32.97,33.01,57732.0,32.9019,33.0214,32.8223,32.8621,57732.0
2019-08-22 11:05:00,33.01,33.14,33.01,33.11,57305.0,32.8621,32.9915,32.8621,32.9617,57305.0
2019-08-22 11:10:00,33.11,33.29,33.1,33.22,32459.0,32.9617,33.1409,32.9517,33.0712,32459.0
2019-08-22 11:15:00,33.22,33.22,33.16,33.17,25099.0,33.0712,33.0712,33.0115,33.0214,25099.0
2019-08-22 11:20:00,33.18,33.23,33.14,33.21,27882.0,33.0314,33.0811,32.9915,33.0612,27882.0
2019-08-22 11:25:00,33.21,33.23,33.08,33.13,32947.0,33.0612,33.0811,32.9318,32.9816,32947.0
2019-08-22 11:30:00,33.14,33.27,33.12,33.24,34230.0,32.9915,33.121,32.9716,33.0911,34230.0
2019-08-22 11:35:00,33.24,33.26,33.18,33.19,24648.0,33.0911,33.111,33.0314,33.0413,24648.0
2019-08-22 11:40:00,33.19,33.2,33.07,33.08,23476.0,33.0413,33.0513,32.9219,32.9318,23476.0
2019-08-22 11:45:00,33.09,33.09,33.01,33.05,18786.0,32.9418,32.9418,32.8621,32.9019,18786.0
2019-08-22 11:50:00,33.06,33.11,33.01,33.06,16052.0,32.9119,32.9617,32.8621,32.9119,16052.0
2019-08-22 11:55:00,33.07,33.13,33.07,33.13,15134.0,32.9219,32.9816,32.9219,32.9816,15134.0
2019-08-22 12:00:00,33.13,33.21,33.12,33.18,27430.0,32.9816,33.0612,32.9716,33.0314,27430.0
2019-08-22 12:05:00,33.18,33.24,33.18,33.2,11327.0,33.0314,33.0911,33.0314,33.0513,11327.0
2019-08-22 12:10:00,33.19,33.2,33.15,33.2,13133.0,33.0413,33.0513,33.0015,33.0513,13133.0
2019-08-22 12:15:00,33.2,33.23,33.19,33.23,20242.0,33.0513,33.0811,33.0413,33.0811,20242.0
2019-08-22 12:20:00,33.21,33.4,33.21,33.37,48744.0,33.0612,33.2504,33.0612,33.2205,48744.0
2019-08-22 12:25:00,33.38,33.38,33.29,33.33,31411.0,33.2305,33.2305,33.1409,33.1807,31411.0
2019-08-22 12:30:00,33.32,33.35,33.28,33.29,21111.0,33.1707,33.2006,33.1309,33.1409,21111.0
2019-08-22 12:35:00,33.28,33.32,33.25,33.29,16512.0,33.1309,33.1707,33.1011,33.1409,16512.0
2019-08-22 12:40:00,33.3,33.48,33.29,33.47,23361.0,33.1508,33.33,33.1409,33.3201,23361.0
2019-08-22 12:45:00,33.47,33.5,33.45,33.45,20952.0,33.3201,33.3499,33.3002,33.3002,20952.0
2019-08-22 12:50:00,33.45,33.47,33.39,33.39,11912.0,33.3002,33.3201,33.2404,33.2404,11912.0
2019-08-22 12:55:00,33.39,33.39,33.27,33.28,9845.0,33.2404,33.2404,33.121,33.1309,9845.0
2019-08-22 13:00:00,33.29,33.29,33.23,33.26,7352.0,33.1409,33.1409,33.0811,33.111,7352.0
2019-08-22 13:05:00,33.27,33.3,33.24,33.27,12141.0,33.121,33.1508,33.0911,33.121,12141.0
2019-08-22 13:10:00,33.26,33.28,33.24,33.25,8430.0,33.111,33.1309,33.0911,33.1011,8430.0
2019-08-22 13:15:00,33.24,33.29,33.24,33.28,19077.0,33.0911,33.1409,33.0911,33.1309,19077.0
2019-08-22 13:20:00,33.28,33.3,33.27,33.27,8617.0,33.1309,33.1508,33.121,33.121,8617.0
2019-08-22 13:25:00,33.26,33.26,33.22,33.22,11589.0,33.111,33.111,33.0712,33.0712,11589.0
2019-08-22 13:30:00,33.21,33.24,33.18,33.21,11108.0,33.0612,33.0911,33.0314,33.0612,11108.0
2019-08-22 13:35:00,33.21,33.27,33.21,33.26,10552.0,33.0612,33.121,33.0612,33.111,10552.0
2019-08-22 13:40:00,33.25,33.28,33.23,33.24,7525.0,33.1011,33.1309,33.0811,33.0911,7525.0
2019-08-22 13:45:00,33.24,33.24,33.22,33.23,5906.0,33.0911,33.0911,33.0712,33.0811,5906.0
2019-08-22 13:50:00,33.23,33.25,33.21,33.25,7127.0,33.0811,33.1011,33.0612,33.1011,7127.0
2019-08-22 13:55:00,33.25,33.26,33.21,33.21,4245.0,33.1011,33.111,33.0612,33.0612,4245.0
2019-08-22 14:00:00,33.22,33.25,33.21,33.24,7693.0,33.0712,33.1011,33.0612,33.0911,7693.0
2019-08-22 14:05:00,33.23,33.25,33.21,33.21,9784.0,33.0811,33.1011,33.0612,33.0612,9784.0
2019-08-22 14:10:00,33.21,33.21,33.16,33.16,12175.0,33.0612,33.0612,33.0115,33.0115,12175.0
2019-08-22 14:15:00,33.16,33.24,33.15,33.2,17714.0,33.0115,33.0911,33.0015,33.0513,17714.0
2019-08-22 14:20:00,33.2,33.24,33.2,33.22,7647.0,33.0513,33.0911,33.0513,33.0712,7647.0
2019-08-22 14:25:00,33.22,33.23,33.15,33.2,13903.0,33.0712,33.0811,33.0015,33.0513,13903.0
2019-08-22 14:30:00,33.2,33.29,33.17,33.29,11440.0,33.0513,33.1409,33.0214,33.1409,11440.0
2019-08-22 14:35:00,33.3,33.32,33.28,33.32,9910.0,33.1508,33.1707,33.1309,33.1707,9910.0
2019-08-22 14:40:00,33.31,33.34,33.29,33.33,10356.0,33.1608,33.1906,33.1409,33.1807,10356.0
2019-08-22 14:45:00,33.33,33.37,33.32,33.33,10112.0,33.1807,33.2205,33.1707,33.1807,10112.0
2019-08-22 14:50:00,33.32,33.33,33.28,33.32,12376.0,33.1707,33.1807,33.1309,33.1707,12376.0
2019-08-22 14:55:00,33.31,33.33,33.29,33.32,9642.0,33.1608,33.1807,33.1409,33.1707,9642.0
2019-08-22 15:00:00,33.32,33.32,33.26,33.3,13349.0,33.1707,33.1707,33.111,33.1508,13349.0
2019-08-22 15:05:00,33.3,33.31,33.27,33.27,5959.0,33.1508,33.1608,33.121,33.121,5959.0
2019-08-22 15:10:00,33.27,33.28,33.21,33.25,16108.0,33.121,33.1309,33.0612,33.1011,16108.0
2019-08-22 15:15:00,33.24,33.27,33.22,33.25,12751.0,33.0911,33.121,33.0712,33.1011,12751.0
2019-08-22 15:20:00,33.25,33.3,33.25,33.29,11068.0,33.1011,33.1508,33.1011,33.1409,11068.0
2019-08-22 15:25:00,33.29,33.29,33.24,33.25,15465.0,33.1409,33.1409,33.0911,33.1011,15465.0
2019-08-22 15:30:00,33.25,33.29,33.25,33.27,22859.0,33.1011,33.1409,33.1011,33.121,22859.0
2019-08-22 15:35:00,33.27,33.32,33.27,33.32,31343.0,33.121,33.1707,33.121,33.1707,31343.0
2019-08-22 15:40:00,33.32,33.37,33.31,33.36,36968.0,33.1707,33.2205,33.1608,33.2106,36968.0
2019-08-22 15:45:00,33.36,33.4,33.35,33.38,73982.0,33.2106,33.2504,33.2006,33.2305,73982.0
2019-08-22 15:50:00,33.39,33.41,33.36,33.38,75387.0,33.2404,33.2603,33.2106,33.2305,75387.0
2019-08-22 15:55:00,33.37,33.42,33.28,33.31,276795.0,33.2205,33.2703,33.1309,33.1608,276795.0
2019-08-23 09:30:00,33.03,33.1,32.32,32.4,154555.0,32.882,32.9517,32.1752,32.2549,154555.0
2019-08-23 09:35:00,32.4,32.46,32.21,32.3,90022.0,32.2549,32.3146,32.0657,32.1553,90022.0
2019-08-23 09:40:00,32.33,32.57,32.32,32.51,37203.0,32.1852,32.4241,32.1752,32.3644,37203.0
2019-08-23 09:45:00,32.51,32.69,32.47,32.68,75267.0,32.3644,32.5436,32.3245,32.5336,75267.0
2019-08-23 09:50:00,32.67,32.79,32.55,32.77,34747.0,32.5237,32.6431,32.4042,32.6232,34747.0
2019-08-23 09:55:00,32.78,32.98,32.78,32.95,17882.0,32.6332,32.8323,32.6332,32.8024,17882.0
2019-08-23 10:00:00,32.97,33.19,32.84,32.84,77910.0,32.8223,33.0413,32.6929,32.6929,77910.0
2019-08-23 10:05:00,32.89,32.98,32.78,32.83,23039.0,32.7427,32.8323,32.6332,32.6829,23039.0
2019-08-23 10:10:00,32.78,33.02,32.63,33.02,25447.0,32.6332,32.8721,32.4838,32.8721,25447.0
2019-08-23 10:15:00,33.02,33.11,32.95,33.11,16676.0,32.8721,32.9617,32.8024,32.9617,16676.0
2019-08-23 10:20:00,33.12,33.13,33.05,33.06,17178.0,32.9716,32.9816,32.9019,32.9119,17178.0
2019-08-23 10:25:00,33.04,33.08,33.0,33.05,11737.0,32.892,32.9318,32.8522,32.9019,11737.0
2019-08-23 10:30:00,33.03,33.25,33.01,33.19,19719.0,32.882,33.1011,32.8621,33.0413,19719.0
2019-08-23 10:35:00,33.19,33.36,33.19,33.33,17660.0,33.0413,33.2106,33.0413,33.1807,17660.0
2019-08-23 10:40:00,33.32,33.36,33.12,33.13,11848.0,33.1707,33.2106,32.9716,32.9816,11848.0
2019-08-23 10:45:00,33.14,33.17,33.04,33.07,10728.0,32.9915,33.0214,32.892,32.9219,10728.0
2019-08-23 10:50:00,33.08,33.18,33.06,33.14,11063.0,32.9318,33.0314,32.9119,32.9915,11063.0
2019-08-23 10:55:00,33.14,33.32,33.14,33.17,18860.0,32.9915,33.1707,32.9915,33.0214,18860.0
2019-08-23 11:00:00,33.17,33.18,32.82,32.9,85247.0,33.0214,33.0314,32.673,32.7526,85247.0
2019-08-23 11:05:00,32.87,32.92,32.63,32.63,23489.0,32.7228,32.7725,32.4838,32.4838,23489.0
2019-08-23 11:10:00,32.63,32.68,32.47,32.56,63933.0,32.4838,32.5336,32.3245,32.4141,63933.0
2019-08-23 11:15:00,32.55,32.74,32.51,32.73,30463.0,32.4042,32.5933,32.3644,32.5834,30463.0
2019-08-23 11:20:00,32.72,32.74,32.6,32.63,13119.0,32.5734,32.5933,32.454,32.4838,13119.0
2019-08-23 11:25:00,32.61,32.68,32.55,32.59,19597.0,32.4639,32.5336,32.4042,32.444,19597.0
2019-08-23 11:30:00,32.59,32.62,32.37,32.4,36110.0,32.444,32.4739,32.225,32.2549,36110.0
2019-08-23 11:35:00,32.39,32.41,32.29,32.35,30512.0,32.2449,32.2648,32.1454,32.2051,30512.0
2019-08-23 11:40:00,32.34,32.37,32.28,32.36,46267.0,32.1951,32.225,32.1354,32.215,46267.0
2019-08-23 11:45:00,32.36,32.37,32.28,32.29,26028.0,32.215,32.225,32.1354,32.1454,26028.0
2019-08-23 11:50:00,32.3,32.34,32.23,32.25,25116.0,32.1553,32.1951,32.0856,32.1055,25116.0
2019-08-23 11:55:00,32.26,32.27,32.16,32.16,39905.0,32.1155,32.1254,32.0159,32.0159,39905.0
2019-08-23 12:00:00,32.16,32.26,32.1,32.23,32697.0,32.0159,32.1155,31.9562,32.0856,32697.0
2019-08-23 12:05:00,32.23,32.23,32.08,32.15,18516.0,32.0856,32.0856,31.9363,32.006,18516.0
2019-08-23 12:10:00,32.16,32.25,32.15,32.21,26796.0,32.0159,32.1055,32.006,32.0657,26796.0
2019-08-23 12:15:00,32.21,32.25,32.19,32.21,61340.0,32.0657,32.1055,32.0458,32.0657,61340.0
2019-08-23 12:20:00,32.19,32.25,32.13,32.22,41619.0,32.0458,32.1055,31.9861,32.0757,41619.0
2019-08-23 12:25:00,32.22,32.22,32.12,32.18,16886.0,32.0757,32.0757,31.9761,32.0358,16886.0
2019-08-23 12:30:00,32.18,32.32,32.17,32.32,19439.0,32.0358,32.1752,32.0259,32.1752,19439.0
2019-08-23 12:35:00,32.32,32.36,32.29,32.31,18881.0,32.1752,32.215,32.1454,32.1653,18881.0
2019-08-23 12:40:00,32.3,32.32,32.26,32.29,10454.0,32.1553,32.1752,32.1155,32.1454,10454.0
2019-08-23 12:45:00,32.29,32.3,32.21,32.23,10618.0,32.1454,32.1553,32.0657,32.0856,10618.0
2019-08-23 12:50:00,32.23,32.24,32.12,32.13,21687.0,32.0856,32.0956,31.9761,31.9861,21687.0
2019-08-23 12:55:00,32.15,32.22,32.12,32.2,30663.0,32.006,32.0757,31.9761,32.0558,30663.0
2019-08-23 13:00:00,32.18,32.23,32.14,32.19,19465.0,32.0358,32.0856,31.996,32.0458,19465.0
2019-08-23 13:05:00,32.19,32.22,32.13,32.2,16982.0,32.0458,32.0757,31.9861,32.0558,16982.0
2019-08-23 13:10:00,32.19,32.22,32.15,32.18,22622.0,32.0458,32.0757,32.006,32.0358,22622.0
2019-08-23 13:15:00,32.17,32.18,32.09,32.15,19258.0,32.0259,32.0358,31.9462,32.006,19258.0
2019-08-23 13:20:00,32.15,32.17,32.01,32.01,36356.0,32.006,32.0259,31.8666,31.8666,36356.0
2019-08-23 13:25:00,32.02,32.05,32.0,32.04,50112.0,31.8766,31.9064,31.8567,31.8965,50112.0
2019-08-23 13:30:00,32.02,32.04,31.94,31.99,37247.0,31.8766,31.8965,31.7969,31.8467,37247.0
2019-08-23 13:35:00,32.0,32.03,31.98,31.99,38139.0,31.8567,31.8865,31.8367,31.8467,38139.0
2019-08-23 13:40:00,31.99,32.03,31.95,31.98,42781.0,31.8467,31.8865,31.8069,31.8367,42781.0
2019-08-23 13:45:00,31.98,32.0,31.93,32.0,56731.0,31.8367,31.8567,31.787,31.8567,56731.0
2019-08-23 13:50:00,31.99,32.13,31.98,32.12,30973.0,31.8467,31.9861,31.8367,31.9761,30973.0
2019-08-23 13:55:00,32.11,32.15,32.06,32.08,34555.0,31.9662,32.006,31.9164,31.9363,34555.0
2019-08-23 14:00:00,32.08,32.11,32.06,32.11,21808.0,31.9363,31.9662,31.9164,31.9662,21808.0
2019-08-23 14:05:00,32.12,32.2,32.12,32.12,18719.0,31.9761,32.0558,31.9761,31.9761,18719.0
2019-08-23 14:10:00,32.12,32.22,32.11,32.17,17723.0,31.9761,32.0757,31.9662,32.0259,17723.0
2019-08-23 14:15:00,32.17,32.2,32.13,32.15,17299.0,32.0259,32.0558,31.9861,32.006,17299.0
2019-08-23 14:20:00,32.16,32.26,32.15,32.23,13578.0,32.0159,32.1155,32.006,32.0856,13578.0
2019-08-23 14:25:00,32.22,32.23,32.15,32.16,17629.0,32.0757,32.0856,32.006,32.0159,17629.0
2019-08-23 14:30:00,32.16,32.21,32.14,32.15,14644.0,32.0159,32.0657,31.996,32.006,14644.0
2019-08-23 14:35:00,32.15,32.15,32.07,32.07,14865.0,32.006,32.006,31.9263,31.9263,14865.0
2019-08-23 14:40:00,32.08,32.1,32.04,32.09,19285.0,31.9363,31.9562,31.8965,31.9462,19285.0
2019-08-23 14:45:00,32.09,32.13,32.04,32.09,34596.0,31.9462,31.9861,31.8965,31.9462,34596.0
2019-08-23 14:50:00,32.09,32.19,32.06,32.13,27439.0,31.9462,32.0458,31.9164,31.9861,27439.0
2019-08-23 14:55:00,32.13,32.19,32.12,32.19,22578.0,31.9861,32.0458,31.9761,32.0458,22578.0
2019-08-23 15:00:00,32.19,32.27,32.18,32.26,20992.0,32.0458,32.1254,32.0358,32.1155,20992.0
2019-08-23 15:05:00,32.26,32.36,32.26,32.26,22443.0,32.1155,32.215,32.1155,32.1155,22443.0
2019-08-23 15:10:00,32.27,32.28,32.2,32.2,22669.0,32.1254,32.1354,32.0558,32.0558,22669.0
2019-08-23 15:15:00,32.2,32.26,32.19,32.24,16478.0,32.0558,32.1155,32.0458,32.0956,16478.0
2019-08-23 15:20:00,32.23,32.28,32.2,32.2,25028.0,32.0856,32.1354,32.0558,32.0558,25028.0
2019-08-23 15:25:00,32.2,32.31,32.2,32.28,49187.0,32.0558,32.1653,32.0558,32.1354,49187.0
2019-08-23 15:30:00,32.28,32.31,32.17,32.18,48420.0,32.1354,32.1653,32.0259,32.0358,48420.0
2019-08-23 15:35:00,32.18,32.18,32.11,32.18,60571.0,32.0358,32.0358,31.9662,32.0358,60571.0
2019-08-23 15:40:00,32.18,32.2,32.13,32.14,48577.0,32.0358,32.0558,31.9861,31.996,48577.0
2019-08-23 15:45:00,32.15,32.26,32.13,32.14,72136.0,32.006,32.1155,31.9861,31.996,72136.0
2019-08-23 15:50:00,32.14,32.16,32.1,32.1,81826.0,31.996,32.0159,31.9562,31.9562,81826.0
2019-08-23 15:55:00,32.1,32.17,32.09,32.14,284723.0,31.9562,32.0259,31.9462,31.996,284723.0
2019-08-26 09:30:00,32.53,32.81,32.07,32.35,108359.0,32.3843,32.663,31.9263,32.2051,108359.0
2019-08-26 09:35:00,32.31,32.44,32.23,32.26,57292.0,32.1653,32.2947,32.0856,32.1155,57292.0
2019-08-26 09:40:00,32.24,32.36,32.22,32.31,24741.0,32.0956,32.215,32.0757,32.1653,24741.0
2019-08-26 09:45:00,32.28,32.42,32.27,32.34,13388.0,32.1354,32.2748,32.1254,32.1951,13388.0
2019-08-26 09:50:00,32.34,32.5,32.34,32.49,14461.0,32.1951,32.3544,32.1951,32.3445,14461.0
2019-08-26 09:55:00,32.5,32.52,32.31,32.38,55800.0,32.3544,32.3743,32.1653,32.2349,55800.0
2019-08-26 10:00:00,32.41,32.54,32.4,32.42,18032.0,32.2648,32.3942,32.2549,32.2748,18032.0
2019-08-26 10:05:00,32.39,32.43,32.37,32.39,16914.0,32.2449,32.2847,32.225,32.2449,16914.0
2019-08-26 10:10:00,32.39,32.39,32.29,32.29,20796.0,32.2449,32.2449,32.1454,32.1454,20796.0
2019-08-26 10:15:00,32.27,32.28,32.18,32.26,17186.0,32.1254,32.1354,32.0358,32.1155,17186.0
2019-08-26 10:20:00,32.27,32.34,32.27,32.3,19049.0,32.1254,32.1951,32.1254,32.1553,19049.0
2019-08-26 10:25:00,32.31,32.34,32.24,32.26,59628.0,32.1653,32.1951,32.0956,32.1155,59628.0
2019-08-26 10:30:00,32.26,32.3,32.11,32.26,34283.0,32.1155,32.1553,31.9662,32.1155,34283.0
2019-08-26 10:35:00,32.26,32.28,32.21,32.24,12995.0,32.1155,32.1354,32.0657,32.0956,12995.0
2019-08-26 10:40:00,32.22,32.25,32.18,32.25,9638.0,32.0757,32.1055,32.0358,32.1055,9638.0
2019-08-26 10:45:00,32.22,32.35,32.2,32.3,17250.0,32.0757,32.2051,32.0558,32.1553,17250.0
2019-08-26 10:50:00,32.31,32.31,32.24,32.27,6653.0,32.1653,32.1653,32.0956,32.1254,6653.0
2019-08-26 10:55:00,32.24,32.25,32.18,32.24,9234.0,32.0956,32.1055,32.0358,32.0956,9234.0
2019-08-26 11:00:00,32.23,32.33,32.22,32.33,16187.0,32.0856,32.1852,32.0757,32.1852,16187.0
2019-08-26 11:05:00,32.31,32.32,32.28,32.29,14005.0,32.1653,32.1752,32.1354,32.1454,14005.0
2019-08-26 11:10:00,32.3,32.31,32.27,32.29,125131.0,32.1553,32.1653,32.1254,32.1454,125131.0
2019-08-26 11:15:00,32.29,32.41,32.22,32.34,24216.0,32.1454,32.2648,32.0757,32.1951,24216.0
2019-08-26 11:20:00,32.34,32.35,32.31,32.32,15477.0,32.1951,32.2051,32.1653,32.1752,15477.0
2019-08-26 11:25:00,32.32,32.33,32.27,32.27,30144.0,32.1752,32.1852,32.1254,32.1254,30144.0
2019-08-26 11:30:00,32.27,32.3,32.22,32.26,59109.0,32.1254,32.1553,32.0757,32.1155,59109.0
2019-08-26 11:35:00,32.26,32.36,32.26,32.33,12101.0,32.1155,32.215,32.1155,32.1852,12101.0
2019-08-26 11:40:00,32.33,32.33,32.25,32.26,11321.0,32.1852,32.1852,32.1055,32.1155,11321.0
2019-08-26 11:45:00,32.25,32.25,32.19,32.23,10300.0,32.1055,32.1055,32.0458,32.0856,10300.0
2019-08-26 11:50:00,32.23,32.23,32.18,32.2,6154.0,32.0856,32.0856,32.0358,32.0558,6154.0
2019-08-26 11:55:00,32.2,32.22,32.19,32.19,5800.0,32.0558,32.0757,32.0458,32.0458,5800.0
2019-08-26 12:00:00,32.2,32.24,32.18,32.23,9730.0,32.0558,32.0956,32.0358,32.0856,9730.0
2019-08-26 12:05:00,32.22,32.29,32.22,32.26,17890.0,32.0757,32.1454,32.0757,32.1155,17890.0
2019-08-26 12:10:00,32.25,32.26,32.22,32.22,5669.0,32.1055,32.1155,32.0757,32.0757,5669.0
2019-08-26 12:15:00,32.21,32.22,32.13,32.18,15809.0,32.0657,32.0757,31.9861,32.0358,15809.0
2019-08-26 12:20:00,32.19,32.24,32.18,32.22,13983.0,32.0458,32.0956,32.0358,32.0757,13983.0
2019-08-26 12:25:00,32.23,32.23,32.18,32.18,11478.0,32.0856,32.0856,32.0358,32.0358,11478.0
2019-08-26 12:30:00,32.17,32.21,32.12,32.12,13037.0,32.0259,32.0657,31.9761,31.9761,13037.0
2019-08-26 12:35:00,32.13,32.14,32.08,32.09,14246.0,31.9861,31.996,31.9363,31.9462,14246.0
2019-08-26 12:40:00,32.08,32.12,32.06,32.09,22588.0,31.9363,31.9761,31.9164,31.9462,22588.0
2019-08-26 12:45:00,32.1,32.12,32.06,32.12,12031.0,31.9562,31.9761,31.9164,31.9761,12031.0
2019-08-26 12:50:00,32.12,32.16,32.1,32.16,3500.0,31.9761,32.0159,31.9562,32.0159,3500.0
2019-08-26 12:55:00,32.16,32.19,32.16,32.17,4700.0,32.0159,32.0458,32.0159,32.0259,4700.0
2019-08-26 13:00:00,32.18,32.19,32.16,32.19,5300.0,32.0358,32.0458,32.0159,32.0458,5300.0
2019-08-26 13:05:00,32.19,32.21,32.18,32.21,7700.0,32.0458,32.0657,32.0358,32.0657,7700.0
2019-08-26 13:10:00,32.22,32.22,32.16,32.16,5875.0,32.0757,32.0757,32.0159,32.0159,5875.0
2019-08-26 13:15:00,32.18,32.21,32.17,32.19,7963.0,32.0358,32.0657,32.0259,32.0458,7963.0
2019-08-26 13:20:00,32.18,32.22,32.18,32.22,5538.0,32.0358,32.0757,32.0358,32.0757,5538.0
2019-08-26 13:25:00,32.21,32.26,32.21,32.24,9384.0,32.0657,32.1155,32.0657,32.0956,9384.0
2019-08-26 13:30:00,32.24,32.24,32.2,32.21,10612.0,32.0956,32.0956,32.0558,32.0657,10612.0
2019-08-26 13:35:00,32.2,32.21,32.19,32.2,7448.0,32.0558,32.0657,32.0458,32.0558,7448.0
2019-08-26 13:40:00,32.19,32.21,32.17,32.18,5367.0,32.0458,32.0657,32.0259,32.0358,5367.0
2019-08-26 13:45:00,32.18,32.22,32.18,32.22,8428.0,32.0358,32.0757,32.0358,32.0757,8428.0
2019-08-26 13:50:00,32.22,32.22,32.17,32.19,5973.0,32.0757,32.0757,32.0259,32.0458,5973.0
2019-08-26 13:55:00,32.19,32.2,32.17,32.19,5377.0,32.0458,32.0558,32.0259,32.0458,5377.0
2019-08-26 14:00:00,32.19,32.19,32.13,32.14,8175.0,32.0458,32.0458,31.9861,31.996,8175.0
2019-08-26 14:05:00,32.15,32.17,32.14,32.16,4448.0,32.006,32.0259,31.996,32.0159,4448.0
2019-08-26 14:10:00,32.16,32.17,32.1,32.1,54539.0,32.0159,32.0259,31.9562,31.9562,54539.0
2019-08-26 14:15:00,32.11,32.15,32.07,32.11,31865.0,31.9662,32.006,31.9263,31.9662,31865.0
2019-08-26 14:20:00,32.11,32.11,32.07,32.08,7580.0,31.9662,31.9662,31.9263,31.9363,7580.0
2019-08-26 14:25:00,32.08,32.11,32.08,32.1,9542.0,31.9363,31.9662,31.9363,31.9562,9542.0
2019-08-26 14:30:00,32.12,32.13,32.09,32.09,11194.0,31.9761,31.9861,31.9462,31.9462,11194.0
2019-08-26 14:35:00,32.1,32.11,32.08,32.09,5662.0,31.9562,31.9662,31.9363,31.9462,5662.0
2019-08-26 14:40:00,32.08,32.08,32.02,32.03,16543.0,31.9363,31.9363,31.8766,31.8865,16543.0
2019-08-26 14:45:00,32.03,32.04,32.01,32.04,10046.0,31.8865,31.8965,31.8666,31.8965,10046.0
2019-08-26 14:50:00,32.04,32.08,32.03,32.03,8100.0,31.8965,31.9363,31.8865,31.8865,8100.0
2019-08-26 14:55:00,32.04,32.08,32.02,32.08,14248.0,31.8965,31.9363,31.8766,31.9363,14248.0
2019-08-26 15:00:00,32.08,32.13,32.08,32.09,19319.0,31.9363,31.9861,31.9363,31.9462,19319.0
2019-08-26 15:05:00,32.09,32.11,32.02,32.02,30923.0,31.9462,31.9662,31.8766,31.8766,30923.0
2019-08-26 15:10:00,32.02,32.05,32.01,32.02,12466.0,31.8766,31.9064,31.8666,31.8766,12466.0
2019-08-26 15:15:00,32.02,32.04,32.01,32.02,16196.0,31.8766,31.8965,31.8666,31.8766,16196.0
2019-08-26 15:20:00,32.01,32.05,32.0,32.02,37010.0,31.8666,31.9064,31.8567,31.8766,37010.0
2019-08-26 15:25:00,32.02,32.03,31.97,31.98,43415.0,31.8766,31.8865,31.8268,31.8367,43415.0
2019-08-26 15:30:00,31.98,32.0,31.93,31.95,29547.0,31.8367,31.8567,31.787,31.8069,29547.0
2019-08-26 15:35:00,31.95,31.97,31.92,31.95,36057.0,31.8069,31.8268,31.777,31.8069,36057.0
2019-08-26 15:40:00,31.95,31.95,31.84,31.89,107918.0,31.8069,31.8069,31.6974,31.7471,107918.0
2019-08-26 15:45:00,31.89,31.91,31.87,31.9,64278.0,31.7471,31.7671,31.7272,31.7571,64278.0
2019-08-26 15:50:00,31.9,31.94,31.88,31.91,100150.0,31.7571,31.7969,31.7372,31.7671,100150.0
2019-08-26 15:55:00,31.91,32.0,31.84,31.85,572464.0,31.7671,31.8567,31.6974,31.7073,572464.0
2019-08-27 09:30:00,31.88,32.08,31.88,32.02,118878.0,31.7372,31.9363,31.7372,31.8766,118878.0
2019-08-27 09:35:00,32.03,32.12,32.0,32.03,31067.0,31.8865,31.9761,31.8567,31.8865,31067.0
2019-08-27 09:40:00,32.04,32.04,31.84,31.9,42626.0,31.8965,31.8965,31.6974,31.7571,42626.0
2019-08-27 09:45:00,31.89,32.02,31.83,31.98,19431.0,31.7471,31.8766,31.6874,31.8367,19431.0
2019-08-27 09:50:00,31.96,31.96,31.81,31.81,24840.0,31.8168,31.8168,31.6675,31.6675,24840.0
2019-08-27 09:55:00,31.81,31.84,31.74,31.76,40474.0,31.6675,31.6974,31.5978,31.6177,40474.0
2019-08-27 10:00:00,31.77,31.9,31.73,31.78,26407.0,31.6277,31.7571,31.5879,31.6376,26407.0
2019-08-27 10:05:00,31.8,31.85,31.74,31.8,18812.0,31.6575,31.7073,31.5978,31.6575,18812.0
2019-08-27 10:10:00,31.8,31.8,31.73,31.78,13924.0,31.6575,31.6575,31.5879,31.6376,13924.0
2019-08-27 10:15:00,31.77,31.88,31.77,31.88,57315.0,31.6277,31.7372,31.6277,31.7372,57315.0
2019-08-27 10:20:00,31.89,31.92,31.75,31.8,96972.0,31.7471,31.777,31.6078,31.6575,96972.0
2019-08-27 10:25:00,31.81,31.87,31.78,31.78,17602.0,31.6675,31.7272,31.6376,31.6376,17602.0
2019-08-27 10:30:00,31.77,31.77,31.69,31.77,30637.0,31.6277,31.6277,31.548,31.6277,30637.0
2019-08-27 10:35:00,31.75,31.79,31.75,31.79,19988.0,31.6078,31.6476,31.6078,31.6476,19988.0
2019-08-27 10:40:00,31.8,31.85,31.76,31.84,16702.0,31.6575,31.7073,31.6177,31.6974,16702.0
2019-08-27 10:45:00,31.85,31.89,31.75,31.75,34204.0,31.7073,31.7471,31.6078,31.6078,34204.0
2019-08-27 10:50:00,31.74,31.8,31.73,31.77,18208.0,31.5978,31.6575,31.5879,31.6277,18208.0
2019-08-27 10:55:00,31.78,31.8,31.73,31.73,40401.0,31.6376,31.6575,31.5879,31.5879,40401.0
2019-08-27 11:00:00,31.74,31.81,31.73,31.8,49072.0,31.5978,31.6675,31.5879,31.6575,49072.0
2019-08-27 11:05:00,31.82,31.91,31.78,31.82,24807.0,31.6775,31.7671,31.6376,31.6775,24807.0
2019-08-27 11:10:00,31.81,31.81,31.72,31.76,33401.0,31.6675,31.6675,31.5779,31.6177,33401.0
2019-08-27 11:15:00,31.76,31.79,31.59,31.62,48937.0,31.6177,31.6476,31.4485,31.4784,48937.0
2019-08-27 11:20:00,31.63,31.65,31.46,31.5,72039.0,31.4883,31.5082,31.3191,31.3589,72039.0
2019-08-27 11:25:00,31.51,31.61,31.49,31.56,31912.0,31.3688,31.4684,31.3489,31.4186,31912.0
2019-08-27 11:30:00,31.55,31.59,31.5,31.59,65966.0,31.4087,31.4485,31.3589,31.4485,65966.0
2019-08-27 11:35:00,31.59,31.63,31.54,31.54,21272.0,31.4485,31.4883,31.3987,31.3987,21272.0
2019-08-27 11:40:00,31.55,31.59,31.5,31.52,34626.0,31.4087,31.4485,31.3589,31.3788,34626.0
2019-08-27 11:45:00,31.52,31.66,31.51,31.65,51475.0,31.3788,31.5182,31.3688,31.5082,51475.0
2019-08-27 11:50:00,31.65,31.65,31.57,31.59,20938.0,31.5082,31.5082,31.4286,31.4485,20938.0
2019-08-27 11:55:00,31.59,31.59,31.5,31.52,17000.0,31.4485,31.4485,31.3589,31.3788,17000.0
2019-08-27 12:00:00,31.51,31.53,31.37,31.4,24568.0,31.3688,31.3888,31.2295,31.2593,24568.0
2019-08-27 12:05:00,31.39,31.44,31.39,31.4,20952.0,31.2494,31.2992,31.2494,31.2593,20952.0
2019-08-27 12:10:00,31.4,31.45,31.38,31.38,18407.0,31.2593,31.3091,31.2394,31.2394,18407.0
2019-08-27 12:15:00,31.4,31.4,31.34,31.36,30314.0,31.2593,31.2593,31.1996,31.2195,30314.0
2019-08-27 12:20:00,31.37,31.44,31.37,31.4,15687.0,31.2295,31.2992,31.2295,31.2593,15687.0
2019-08-27 12:25:00,31.41,31.48,31.4,31.46,5957.0,31.2693,31.339,31.2593,31.3191,5957.0
2019-08-27 12:30:00,31.43,31.44,31.34,31.38,18207.0,31.2892,31.2992,31.1996,31.2394,18207.0
2019-08-27 12:35:00,31.35,31.36,31.32,31.33,18575.0,31.2096,31.2195,31.1797,31.1897,18575.0
2019-08-27 12:40:00,31.33,31.33,31.26,31.31,32413.0,31.1897,31.1897,31.12,31.1697,32413.0
2019-08-27 12:45:00,31.31,31.38,31.3,31.38,15296.0,31.1697,31.2394,31.1598,31.2394,15296.0
2019-08-27 12:50:00,31.36,31.38,31.34,31.36,21971.0,31.2195,31.2394,31.1996,31.2195,21971.0
2019-08-27 12:55:00,31.36,31.38,31.31,31.31,12932.0,31.2195,31.2394,31.1697,31.1697,12932.0
2019-08-27 13:00:00,31.31,31.32,31.25,31.25,13623.0,31.1697,31.1797,31.11,31.11,13623.0
2019-08-27 13:05:00,31.24,31.37,31.23,31.33,34091.0,31.1001,31.2295,31.0901,31.1897,34091.0
2019-08-27 13:10:00,31.33,31.34,31.32,31.32,16695.0,31.1897,31.1996,31.1797,31.1797,16695.0
2019-08-27 13:15:00,31.31,31.33,31.28,31.31,10657.0,31.1697,31.1897,31.1399,31.1697,10657.0
2019-08-27 13:20:00,31.31,31.4,31.3,31.37,10331.0,31.1697,31.2593,31.1598,31.2295,10331.0
2019-08-27 13:25:00,31.37,31.4,31.37,31.4,10964.0,31.2295,31.2593,31.2295,31.2593,10964.0
2019-08-27 13:30:00,31.41,31.41,31.38,31.4,8343.0,31.2693,31.2693,31.2394,31.2593,8343.0
2019-08-27 13:35:00,31.4,31.52,31.39,31.48,15810.0,31.2593,31.3788,31.2494,31.339,15810.0
2019-08-27 13:40:00,31.48,31.48,31.44,31.46,11784.0,31.339,31.339,31.2992,31.3191,11784.0
2019-08-27 13:45:00,31.46,31.47,31.43,31.45,16344.0,31.3191,31.329,31.2892,31.3091,16344.0
2019-08-27 13:50:00,31.44,31.48,31.43,31.43,15274.0,31.2992,31.339,31.2892,31.2892,15274.0
2019-08-27 13:55:00,31.41,31.43,31.4,31.43,13177.0,31.2693,31.2892,31.2593,31.2892,13177.0
2019-08-27 14:00:00,31.43,31.49,31.41,31.41,12537.0,31.2892,31.3489,31.2693,31.2693,12537.0
2019-08-27 14:05:00,31.42,31.42,31.34,31.35,16188.0,31.2793,31.2793,31.1996,31.2096,16188.0
2019-08-27 14:10:00,31.35,31.37,31.3,31.31,11567.0,31.2096,31.2295,31.1598,31.1697,11567.0
2019-08-27 14:15:00,31.3,31.33,31.28,31.33,11967.0,31.1598,31.1897,31.1399,31.1897,11967.0
2019-08-27 14:20:00,31.33,31.33,31.29,31.3,10858.0,31.1897,31.1897,31.1498,31.1598,10858.0
2019-08-27 14:25:00,31.29,31.29,31.27,31.29,4293.0,31.1498,31.1498,31.1299,31.1498,4293.0
2019-08-27 14:30:00,31.29,31.29,31.18,31.22,36442.0,31.1498,31.1498,31.0403,31.0801,36442.0
2019-08-27 14:35:00,31.21,31.23,31.2,31.21,11390.0,31.0702,31.0901,31.0602,31.0702,11390.0
2019-08-27 14:40:00,31.22,31.26,31.2,31.24,18255.0,31.0801,31.12,31.0602,31.1001,18255.0
2019-08-27 14:45:00,31.23,31.3,31.2,31.28,18648.0,31.0901,31.1598,31.0602,31.1399,18648.0
2019-08-27 14:50:00,31.29,31.38,31.27,31.38,26909.0,31.1498,31.2394,31.1299,31.2394,26909.0
2019-08-27 14:55:00,31.36,31.38,31.33,31.37,26176.0,31.2195,31.2394,31.1897,31.2295,26176.0
2019-08-27 15:00:00,31.38,31.4,31.34,31.36,36521.0,31.2394,31.2593,31.1996,31.2195,36521.0
2019-08-27 15:05:00,31.36,31.37,31.34,31.36,18193.0,31.2195,31.2295,31.1996,31.2195,18193.0
2019-08-27 15:10:00,31.37,31.37,31.28,31.33,39785.0,31.2295,31.2295,31.1399,31.1897,39785.0
2019-08-27 15:15:00,31.33,31.34,31.3,31.3,20731.0,31.1897,31.1996,31.1598,31.1598,20731.0
2019-08-27 15:20:00,31.31,31.39,31.29,31.38,42605.0,31.1697,31.2494,31.1498,31.2394,42605.0
2019-08-27 15:25:00,31.38,31.4,31.36,31.37,20420.0,31.2394,31.2593,31.2195,31.2295,20420.0
2019-08-27 15:30:00,31.36,31.38,31.33,31.38,26377.0,31.2195,31.2394,31.1897,31.2394,26377.0
2019-08-27 15:35:00,31.37,31.4,31.34,31.35,58130.0,31.2295,31.2593,31.1996,31.2096,58130.0
2019-08-27 15:40:00,31.35,31.41,31.34,31.34,62508.0,31.2096,31.2693,31.1996,31.1996,62508.0
2019-08-27 15:45:00,31.35,31.36,31.31,31.35,81954.0,31.2096,31.2195,31.1697,31.2096,81954.0
2019-08-27 15:50:00,31.35,31.36,31.32,31.33,83477.0,31.2096,31.2195,31.1797,31.1897,83477.0
2019-08-27 15:55:00,31.32,31.45,31.31,31.39,412583.0,31.1797,31.3091,31.1697,31.2494,412583.0
2019-08-28 09:30:00,31.38,31.39,31.01,31.23,70156.0,31.2394,31.2494,30.8711,31.0901,70156.0
2019-08-28 09:35:00,31.24,31.55,31.21,31.44,35468.0,31.1001,31.4087,31.0702,31.2992,35468.0
2019-08-28 09:40:00,31.46,31.46,31.38,31.43,99651.0,31.3191,31.3191,31.2394,31.2892,99651.0
2019-08-28 09:45:00,31.41,31.52,31.38,31.51,26471.0,31.2693,31.3788,31.2394,31.3688,26471.0
2019-08-28 09:50:00,31.5,31.65,31.46,31.64,42541.0,31.3589,31.5082,31.3191,31.4983,42541.0
2019-08-28 09:55:00,31.63,31.73,31.63,31.63,95796.0,31.4883,31.5879,31.4883,31.4883,95796.0
2019-08-28 10:00:00,31.63,31.63,31.5,31.5,36320.0,31.4883,31.4883,31.3589,31.3589,36320.0
2019-08-28 10:05:00,31.51,31.57,31.48,31.57,30046.0,31.3688,31.4286,31.339,31.4286,30046.0
2019-08-28 10:10:00,31.55,31.56,31.44,31.49,11266.0,31.4087,31.4186,31.2992,31.3489,11266.0
2019-08-28 10:15:00,31.5,31.51,31.45,31.46,15201.0,31.3589,31.3688,31.3091,31.3191,15201.0
2019-08-28 10:20:00,31.46,31.51,31.4,31.49,11529.0,31.3191,31.3688,31.2593,31.3489,11529.0
2019-08-28 10:25:00,31.5,31.56,31.48,31.48,16481.0,31.3589,31.4186,31.339,31.339,16481.0
2019-08-28 10:30:00,31.5,31.59,31.5,31.56,21735.0,31.3589,31.4485,31.3589,31.4186,21735.0
2019-08-28 10:35:00,31.55,31.57,31.53,31.56,35733.0,31.4087,31.4286,31.3888,31.4186,35733.0
2019-08-28 10:40:00,31.55,31.67,31.54,31.65,26101.0,31.4087,31.5281,31.3987,31.5082,26101.0
2019-08-28 10:45:00,31.65,31.65,31.59,31.6,10805.0,31.5082,31.5082,31.4485,31.4584,10805.0
2019-08-28 10:50:00,31.6,31.64,31.59,31.62,21544.0,31.4584,31.4983,31.4485,31.4784,21544.0
2019-08-28 10:55:00,31.62,31.65,31.6,31.65,12375.0,31.4784,31.5082,31.4584,31.5082,12375.0
2019-08-28 11:00:00,31.65,31.68,31.63,31.67,23600.0,31.5082,31.5381,31.4883,31.5281,23600.0
2019-08-28 11:05:00,31.68,31.7,31.66,31.69,25464.0,31.5381,31.558,31.5182,31.548,25464.0
2019-08-28 11:10:00,31.7,31.77,31.67,31.77,63678.0,31.558,31.6277,31.5281,31.6277,63678.0
2019-08-28 11:15:00,31.78,31.85,31.77,31.84,55813.0,31.6376,31.7073,31.6277,31.6974,55813.0
2019-08-28 11:20:00,31.84,31.92,31.83,31.85,33042.0,31.6974,31.777,31.6874,31.7073,33042.0
2019-08-28 11:25:00,31.85,31.95,31.84,31.95,27816.0,31.7073,31.8069,31.6974,31.8069,27816.0
2019-08-28 11:30:00,31.95,31.99,31.91,31.95,96507.0,31.8069,31.8467,31.7671,31.8069,96507.0
2019-08-28 11:35:00,31.95,31.96,31.9,31.93,29901.0,31.8069,31.8168,31.7571,31.787,29901.0
2019-08-28 11:40:00,31.94,31.94,31.89,31.91,22615.0,31.7969,31.7969,31.7471,31.7671,22615.0
2019-08-28 11:45:00,31.91,31.94,31.88,31.91,17855.0,31.7671,31.7969,31.7372,31.7671,17855.0
2019-08-28 11:50:00,31.92,31.94,31.88,31.91,67575.0,31.777,31.7969,31.7372,31.7671,67575.0
2019-08-28 11:55:00,31.9,31.92,31.85,31.88,23561.0,31.7571,31.777,31.7073,31.7372,23561.0
2019-08-28 12:00:00,31.88,31.89,31.86,31.89,12486.0,31.7372,31.7471,31.7173,31.7471,12486.0
2019-08-28 12:05:00,31.89,31.91,31.87,31.88,11625.0,31.7471,31.7671,31.7272,31.7372,11625.0
2019-08-28 12:10:00,31.88,31.92,31.85,31.86,22104.0,31.7372,31.777,31.7073,31.7173,22104.0
2019-08-28 12:15:00,31.86,31.87,31.82,31.84,25063.0,31.7173,31.7272,31.6775,31.6974,25063.0
2019-08-28 12:20:00,31.84,31.85,31.82,31.83,10301.0,31.6974,31.7073,31.6775,31.6874,10301.0
2019-08-28 12:25:00,31.83,31.88,31.83,31.85,11279.0,31.6874,31.7372,31.6874,31.7073,11279.0
2019-08-28 12:30:00,31.85,31.88,31.84,31.84,18830.0,31.7073,31.7372,31.6974,31.6974,18830.0
2019-08-28 12:35:00,31.83,31.84,31.81,31.82,17231.0,31.6874,31.6974,31.6675,31.6775,17231.0
2019-08-28 12:40:00,31.82,31.83,31.81,31.82,23157.0,31.6775,31.6874,31.6675,31.6775,23157.0
2019-08-28 12:45:00,31.82,31.83,31.81,31.82,23128.0,31.6775,31.6874,31.6675,31.6775,23128.0
2019-08-28 12:50:00,31.81,31.84,31.81,31.82,88437.0,31.6675,31.6974,31.6675,31.6775,88437.0
2019-08-28 12:55:00,31.83,31.84,31.78,31.8,51594.0,31.6874,31.6974,31.6376,31.6575,51594.0
2019-08-28 13:00:00,31.8,31.81,31.74,31.78,13483.0,31.6575,31.6675,31.5978,31.6376,13483.0
2019-08-28 13:05:00,31.77,31.79,31.75,31.77,9609.0,31.6277,31.6476,31.6078,31.6277,9609.0
2019-08-28 13:10:00,31.76,31.77,31.72,31.73,17660.0,31.6177,31.6277,31.5779,31.5879,17660.0
2019-08-28 13:15:00,31.74,31.76,31.72,31.74,10817.0,31.5978,31.6177,31.5779,31.5978,10817.0
2019-08-28 13:20:00,31.74,31.8,31.74,31.77,6049.0,31.5978,31.6575,31.5978,31.6277,6049.0
2019-08-28 13:25:00,31.78,31.83,31.77,31.8,9996.0,31.6376,31.6874,31.6277,31.6575,9996.0
2019-08-28 13:30:00,31.8,31.8,31.76,31.77,10013.0,31.6575,31.6575,31.6177,31.6277,10013.0
2019-08-28 13:35:00,31.77,31.8,31.76,31.8,10157.0,31.6277,31.6575,31.6177,31.6575,10157.0
2019-08-28 13:40:00,31.8,31.82,31.79,31.81,15448.0,31.6575,31.6775,31.6476,31.6675,15448.0
2019-08-28 13:45:00,31.81,31.82,31.77,31.82,15299.0,31.6675,31.6775,31.6277,31.6775,15299.0
2019-08-28 13:50:00,31.82,31.82,31.79,31.82,10125.0,31.6775,31.6775,31.6476,31.6775,10125.0
2019-08-28 13:55:00,31.82,31.83,31.79,31.81,10874.0,31.6775,31.6874,31.6476,31.6675,10874.0
2019-08-28 14:00:00,31.81,31.83,31.79,31.8,11867.0,31.6675,31.6874,31.6476,31.6575,11867.0
2019-08-28 14:05:00,31.8,31.8,31.77,31.77,9634.0,31.6575,31.6575,31.6277,31.6277,9634.0
2019-08-28 14:10:00,31.77,31.78,31.75,31.75,17360.0,31.6277,31.6376,31.6078,31.6078,17360.0
2019-08-28 14:15:00,31.76,31.82,31.75,31.81,21412.0,31.6177,31.6775,31.6078,31.6675,21412.0
2019-08-28 14:20:00,31.81,31.82,31.79,31.81,10927.0,31.6675,31.6775,31.6476,31.6675,10927.0
2019-08-28 14:25:00,31.82,31.83,31.8,31.8,10863.0,31.6775,31.6874,31.6575,31.6575,10863.0
2019-08-28 14:30:00,31.81,31.83,31.77,31.82,19964.0,31.6675,31.6874,31.6277,31.6775,19964.0
2019-08-28 14:35:00,31.82,31.83,31.81,31.82,12541.0,31.6775,31.6874,31.6675,31.6775,12541.0
2019-08-28 14:40:00,31.81,31.82,31.78,31.78,13202.0,31.6675,31.6775,31.6376,31.6376,13202.0
2019-08-28 14:45:00,31.79,31.82,31.76,31.81,16025.0,31.6476,31.6775,31.6177,31.6675,16025.0
2019-08-28 14:50:00,31.81,31.83,31.8,31.82,12868.0,31.6675,31.6874,31.6575,31.6775,12868.0
2019-08-28 14:55:00,31.82,31.83,31.79,31.82,13238.0,31.6775,31.6874,31.6476,31.6775,13238.0
2019-08-28 15:00:00,31.82,31.84,31.79,31.81,32950.0,31.6775,31.6974,31.6476,31.6675,32950.0
2019-08-28 15:05:00,31.8,31.83,31.8,31.82,21313.0,31.6575,31.6874,31.6575,31.6775,21313.0
2019-08-28 15:10:00,31.82,31.82,31.76,31.79,16487.0,31.6775,31.6775,31.6177,31.6476,16487.0
2019-08-28 15:15:00,31.78,31.83,31.77,31.82,32346.0,31.6376,31.6874,31.6277,31.6775,32346.0
2019-08-28 15:20:00,31.81,31.81,31.73,31.75,22384.0,31.6675,31.6675,31.5879,31.6078,22384.0
2019-08-28 15:25:00,31.75,31.78,31.73,31.77,19556.0,31.6078,31.6376,31.5879,31.6277,19556.0
2019-08-28 15:30:00,31.76,31.83,31.75,31.78,86151.0,31.6177,31.6874,31.6078,31.6376,86151.0
2019-08-28 15:35:00,31.78,31.8,31.76,31.77,24055.0,31.6376,31.6575,31.6177,31.6277,24055.0
2019-08-28 15:40:00,31.77,31.8,31.75,31.78,38638.0,31.6277,31.6575,31.6078,31.6376,38638.0
2019-08-28 15:45:00,31.77,31.79,31.75,31.77,45425.0,31.6277,31.6476,31.6078,31.6277,45425.0
2019-08-28 15:50:00,31.77,31.79,31.68,31.71,58318.0,31.6277,31.6476,31.5381,31.568,58318.0
2019-08-28 15:55:00,31.7,31.72,31.64,31.68,173508.0,31.558,31.5779,31.4983,31.5381,173508.0
2019-08-29 09:30:00,32.21,32.32,32.12,32.16,144393.0,32.0657,32.1752,31.9761,32.0159,144393.0
2019-08-29 09:35:00,32.14,32.27,32.13,32.18,276757.0,31.996,32.1254,31.9861,32.0358,276757.0
2019-08-29 09:40:00,32.19,32.25,32.12,32.18,253242.0,32.0458,32.1055,31.9761,32.0358,253242.0
2019-08-29 09:45:00,32.18,32.18,31.97,31.99,106173.0,32.0358,32.0358,31.8268,31.8467,106173.0
2019-08-29 09:50:00,32.0,32.08,31.96,32.01,147075.0,31.8567,31.9363,31.8168,31.8666,147075.0
2019-08-29 09:55:00,32.01,32.21,31.97,32.18,182655.0,31.8666,32.0657,31.8268,32.0358,182655.0
2019-08-29 10:00:00,32.18,32.2,32.04,32.05,129975.0,32.0358,32.0558,31.8965,31.9064,129975.0
2019-08-29 10:05:00,32.04,32.14,32.0,32.14,113031.0,31.8965,31.996,31.8567,31.996,113031.0
2019-08-29 10:10:00,32.13,32.18,32.05,32.18,69697.0,31.9861,32.0358,31.9064,32.0358,69697.0
2019-08-29 10:15:00,32.19,32.28,32.18,32.28,78511.0,32.0458,32.1354,32.0358,32.1354,78511.0
2019-08-29 10:20:00,32.29,32.29,32.19,32.23,59274.0,32.1454,32.1454,32.0458,32.0856,59274.0
2019-08-29 10:25:00,32.22,32.25,32.18,32.2,108730.0,32.0757,32.1055,32.0358,32.0558,108730.0
2019-08-29 10:30:00,32.2,32.22,32.14,32.14,12819.0,32.0558,32.0757,31.996,31.996,12819.0
2019-08-29 10:35:00,32.14,32.14,31.97,32.02,41172.0,31.996,31.996,31.8268,31.8766,41172.0
2019-08-29 10:40:00,32.04,32.05,31.98,31.99,36114.0,31.8965,31.9064,31.8367,31.8467,36114.0
2019-08-29 10:45:00,31.98,32.0,31.95,31.99,15636.0,31.8367,31.8567,31.8069,31.8467,15636.0
2019-08-29 10:50:00,31.98,32.02,31.96,31.98,15362.0,31.8367,31.8766,31.8168,31.8367,15362.0
2019-08-29 10:55:00,31.98,32.01,31.97,32.0,119800.0,31.8367,31.8666,31.8268,31.8567,119800.0
2019-08-29 11:00:00,32.0,32.0,31.95,31.96,19847.0,31.8567,31.8567,31.8069,31.8168,19847.0
2019-08-29 11:05:00,31.96,32.0,31.93,31.96,38528.0,31.8168,31.8567,31.787,31.8168,38528.0
2019-08-29 11:10:00,31.95,32.0,31.94,31.99,23662.0,31.8069,31.8567,31.7969,31.8467,23662.0
2019-08-29 11:15:00,32.0,32.0,31.94,31.98,30311.0,31.8567,31.8567,31.7969,31.8367,30311.0
2019-08-29 11:20:00,31.97,32.01,31.93,32.0,41554.0,31.8268,31.8666,31.787,31.8567,41554.0
2019-08-29 11:25:00,31.99,32.09,31.96,32.06,50940.0,31.8467,31.9462,31.8168,31.9164,50940.0
2019-08-29 11:30:00,32.07,32.07,31.99,32.0,39907.0,31.9263,31.9263,31.8467,31.8567,39907.0
2019-08-29 11:35:00,31.99,32.02,31.98,31.98,21827.0,31.8467,31.8766,31.8367,31.8367,21827.0
2019-08-29 11:40:00,31.98,32.15,31.95,32.13,50500.0,31.8367,32.006,31.8069,31.9861,50500.0
2019-08-29 11:45:00,32.13,32.17,32.1,32.13,29001.0,31.9861,32.0259,31.9562,31.9861,29001.0
2019-08-29 11:50:00,32.13,32.13,32.07,32.08,25706.0,31.9861,31.9861,31.9263,31.9363,25706.0
2019-08-29 11:55:00,32.07,32.08,32.02,32.05,22540.0,31.9263,31.9363,31.8766,31.9064,22540.0
2019-08-29 12:00:00,32.04,32.06,31.99,32.04,18168.0,31.8965,31.9164,31.8467,31.8965,18168.0
2019-08-29 12:05:00,32.03,32.07,31.99,32.0,16144.0,31.8865,31.9263,31.8467,31.8567,16144.0
2019-08-29 12:10:00,32.01,32.02,31.94,31.95,18157.0,31.8666,31.8766,31.7969,31.8069,18157.0
2019-08-29 12:15:00,31.94,31.95,31.9,31.94,16890.0,31.7969,31.8069,31.7571,31.7969,16890.0
2019-08-29 12:20:00,31.94,32.0,31.94,31.97,113294.0,31.7969,31.8567,31.7969,31.8268,113294.0
2019-08-29 12:25:00,31.96,31.97,31.88,31.89,24509.0,31.8168,31.8268,31.7372,31.7471,24509.0
2019-08-29 12:30:00,31.89,31.91,31.84,31.85,116973.0,31.7471,31.7671,31.6974,31.7073,116973.0
2019-08-29 12:35:00,31.85,31.91,31.82,31.89,17424.0,31.7073,31.7671,31.6775,31.7471,17424.0
2019-08-29 12:40:00,31.89,31.91,31.86,31.91,9717.0,31.7471,31.7671,31.7173,31.7671,9717.0
2019-08-29 12:45:00,31.91,31.91,31.87,31.89,14208.0,31.7671,31.7671,31.7272,31.7471,14208.0
2019-08-29 12:50:00,31.9,31.91,31.87,31.88,17556.0,31.7571,31.7671,31.7272,31.7372,17556.0
2019-08-29 12:55:00,31.88,31.89,31.82,31.84,8472.0,31.7372,31.7471,31.6775,31.6974,8472.0
2019-08-29 13:00:00,31.84,31.85,31.81,31.83,10065.0,31.6974,31.7073,31.6675,31.6874,10065.0
2019-08-29 13:05:00,31.83,31.86,31.81,31.85,17392.0,31.6874,31.7173,31.6675,31.7073,17392.0
2019-08-29 13:10:00,31.84,31.87,31.79,31.8,26583.0,31.6974,31.7272,31.6476,31.6575,26583.0
2019-08-29 13:15:00,31.8,31.91,31.79,31.89,28188.0,31.6575,31.7671,31.6476,31.7471,28188.0
2019-08-29 13:20:00,31.9,31.91,31.86,31.89,10565.0,31.7571,31.7671,31.7173,31.7471,10565.0
2019-08-29 13:25:00,31.88,31.89,31.81,31.86,23940.0,31.7372,31.7471,31.6675,31.7173,23940.0
2019-08-29 13:30:00,31.87,31.87,31.84,31.86,6078.0,31.7272,31.7272,31.6974,31.7173,6078.0
2019-08-29 13:35:00,31.86,31.91,31.85,31.88,9936.0,31.7173,31.7671,31.7073,31.7372,9936.0
2019-08-29 13:40:00,31.88,31.89,31.82,31.83,10447.0,31.7372,31.7471,31.6775,31.6874,10447.0
2019-08-29 13:45:00,31.83,31.86,31.81,31.85,12703.0,31.6874,31.7173,31.6675,31.7073,12703.0
2019-08-29 13:50:00,31.85,31.89,31.84,31.85,15457.0,31.7073,31.7471,31.6974,31.7073,15457.0
2019-08-29 13:55:00,31.86,31.88,31.86,31.87,9835.0,31.7173,31.7372,31.7173,31.7272,9835.0
2019-08-29 14:00:00,31.87,31.9,31.86,31.87,8992.0,31.7272,31.7571,31.7173,31.7272,8992.0
2019-08-29 14:05:00,31.87,31.89,31.85,31.87,6862.0,31.7272,31.7471,31.7073,31.7272,6862.0
2019-08-29 14:10:00,31.87,31.87,31.81,31.82,12040.0,31.7272,31.7272,31.6675,31.6775,12040.0
2019-08-29 14:15:00,31.82,31.86,31.8,31.82,14367.0,31.6775,31.7173,31.6575,31.6775,14367.0
2019-08-29 14:20:00,31.82,31.86,31.81,31.83,11702.0,31.6775,31.7173,31.6675,31.6874,11702.0
2019-08-29 14:25:00,31.84,31.89,31.83,31.87,13589.0,31.6974,31.7471,31.6874,31.7272,13589.0
2019-08-29 14:30:00,31.88,31.93,31.87,31.93,16701.0,31.7372,31.787,31.7272,31.787,16701.0
2019-08-29 14:35:00,31.93,31.94,31.86,31.88,15162.0,31.787,31.7969,31.7173,31.7372,15162.0
2019-08-29 14:40:00,31.87,31.89,31.84,31.87,12062.0,31.7272,31.7471,31.6974,31.7272,12062.0
2019-08-29 14:45:00,31.88,31.88,31.83,31.86,9397.0,31.7372,31.7372,31.6874,31.7173,9397.0
2019-08-29 14:50:00,31.85,31.87,31.82,31.85,11381.0,31.7073,31.7272,31.6775,31.7073,11381.0
2019-08-29 14:55:00,31.86,31.9,31.85,31.87,11334.0,31.7173,31.7571,31.7073,31.7272,11334.0
2019-08-29 15:00:00,31.88,31.9,31.82,31.87,97585.0,31.7372,31.7571,31.6775,31.7272,97585.0
2019-08-29 15:05:00,31.87,31.87,31.81,31.85,24520.0,31.7272,31.7272,31.6675,31.7073,24520.0
2019-08-29 15:10:00,31.85,31.85,31.79,31.79,18356.0,31.7073,31.7073,31.6476,31.6476,18356.0
2019-08-29 15:15:00,31.79,31.86,31.76,31.86,35950.0,31.6476,31.7173,31.6177,31.7173,35950.0
2019-08-29 15:20:00,31.86,31.87,31.81,31.81,18612.0,31.7173,31.7272,31.6675,31.6675,18612.0
2019-08-29 15:25:00,31.81,31.81,31.75,31.76,21312.0,31.6675,31.6675,31.6078,31.6177,21312.0
2019-08-29 15:30:00,31.76,31.8,31.75,31.8,34160.0,31.6177,31.6575,31.6078,31.6575,34160.0
2019-08-29 15:35:00,31.79,31.84,31.78,31.84,41715.0,31.6476,31.6974,31.6376,31.6974,41715.0
2019-08-29 15:40:00,31.83,31.86,31.8,31.84,29001.0,31.6874,31.7173,31.6575,31.6974,29001.0
2019-08-29 15:45:00,31.84,31.88,31.83,31.86,28978.0,31.6974,31.7372,31.6874,31.7173,28978.0
2019-08-29 15:50:00,31.86,31.88,31.81,31.83,41493.0,31.7173,31.7372,31.6675,31.6874,41493.0
2019-08-29 15:55:00,31.83,31.87,31.81,31.86,202679.0,31.6874,31.7272,31.6675,31.7173,202679.0
2019-08-30 09:30:00,32.19,32.45,32.19,32.34,65034.0,32.0458,32.3046,32.0458,32.1951,65034.0
2019-08-30 09:35:00,32.33,32.46,32.27,32.42,42382.0,32.1852,32.3146,32.1254,32.2748,42382.0
2019-08-30 09:40:00,32.45,32.57,32.4,32.55,54991.0,32.3046,32.4241,32.2549,32.4042,54991.0
2019-08-30 09:45:00,32.52,32.73,32.46,32.68,57446.0,32.3743,32.5834,32.3146,32.5336,57446.0
2019-08-30 09:50:00,32.64,32.74,32.59,32.7,45533.0,32.4938,32.5933,32.444,32.5535,45533.0
2019-08-30 09:55:00,32.7,32.72,32.59,32.64,75662.0,32.5535,32.5734,32.444,32.4938,75662.0
2019-08-30 10:00:00,32.64,32.74,32.62,32.7,174097.0,32.4938,32.5933,32.4739,32.5535,174097.0
2019-08-30 10:05:00,32.7,32.71,32.67,32.7,220071.0,32.5535,32.5635,32.5237,32.5535,220071.0
2019-08-30 10:10:00,32.7,32.71,32.53,32.55,260800.0,32.5535,32.5635,32.3843,32.4042,260800.0
2019-08-30 10:15:00,32.57,32.68,32.46,32.46,176318.0,32.4241,32.5336,32.3146,32.3146,176318.0
2019-08-30 10:20:00,32.47,32.47,32.36,32.37,43069.0,32.3245,32.3245,32.215,32.225,43069.0
2019-08-30 10:25:00,32.38,32.51,32.37,32.44,74725.0,32.2349,32.3644,32.225,32.2947,74725.0
2019-08-30 10:30:00,32.44,32.57,32.44,32.5,27892.0,32.2947,32.4241,32.2947,32.3544,27892.0
2019-08-30 10:35:00,32.48,32.52,32.44,32.45,34482.0,32.3345,32.3743,32.2947,32.3046,34482.0
2019-08-30 10:40:00,32.45,32.47,32.39,32.41,44689.0,32.3046,32.3245,32.2449,32.2648,44689.0
2019-08-30 10:45:00,32.42,32.47,32.3,32.45,28196.0,32.2748,32.3245,32.1553,32.3046,28196.0
2019-08-30 10:50:00,32.45,32.47,32.35,32.4,16724.0,32.3046,32.3245,32.2051,32.2549,16724.0
2019-08-30 10:55:00,32.4,32.44,32.37,32.37,21592.0,32.2549,32.2947,32.225,32.225,21592.0
2019-08-30 11:00:00,32.38,32.4,32.22,32.25,24417.0,32.2349,32.2549,32.0757,32.1055,24417.0
2019-08-30 11:05:00,32.25,32.26,32.18,32.21,36274.0,32.1055,32.1155,32.0358,32.0657,36274.0
2019-08-30 11:10:00,32.2,32.24,32.03,32.03,44781.0,32.0558,32.0956,31.8865,31.8865,44781.0
2019-08-30 11:15:00,32.05,32.09,32.0,32.09,67848.0,31.9064,31.9462,31.8567,31.9462,67848.0
2019-08-30 11:20:00,32.08,32.12,32.02,32.02,30384.0,31.9363,31.9761,31.8766,31.8766,30384.0
2019-08-30 11:25:00,32.01,32.11,31.98,32.09,55837.0,31.8666,31.9662,31.8367,31.9462,55837.0
2019-08-30 11:30:00,32.09,32.23,32.08,32.16,344088.0,31.9462,32.0856,31.9363,32.0159,344088.0
2019-08-30 11:35:00,32.16,32.31,32.15,32.27,267749.0,32.0159,32.1653,32.006,32.1254,267749.0
2019-08-30 11:40:00,32.27,32.3,32.25,32.27,21817.0,32.1254,32.1553,32.1055,32.1254,21817.0
2019-08-30 11:45:00,32.27,32.31,32.27,32.3,16866.0,32.1254,32.1653,32.1254,32.1553,16866.0
2019-08-30 11:50:00,32.3,32.4,32.28,32.37,42872.0,32.1553,32.2549,32.1354,32.225,42872.0
2019-08-30 11:55:00,32.38,32.4,32.34,32.37,15962.0,32.2349,32.2549,32.1951,32.225,15962.0
2019-08-30 12:00:00,32.38,32.38,32.3,32.31,18657.0,32.2349,32.2349,32.1553,32.1653,18657.0
2019-08-30 12:05:00,32.31,32.33,32.28,32.28,8648.0,32.1653,32.1852,32.1354,32.1354,8648.0
2019-08-30 12:10:00,32.28,32.3,32.24,32.27,15024.0,32.1354,32.1553,32.0956,32.1254,15024.0
2019-08-30 12:15:00,32.27,32.29,32.25,32.26,9301.0,32.1254,32.1454,32.1055,32.1155,9301.0
2019-08-30 12:20:00,32.26,32.32,32.24,32.31,12811.0,32.1155,32.1752,32.0956,32.1653,12811.0
2019-08-30 12:25:00,32.32,32.38,32.31,32.32,21310.0,32.1752,32.2349,32.1653,32.1752,21310.0
2019-08-30 12:30:00,32.32,32.32,32.24,32.28,17075.0,32.1752,32.1752,32.0956,32.1354,17075.0
2019-08-30 12:35:00,32.27,32.27,32.22,32.23,161257.0,32.1254,32.1254,32.0757,32.0856,161257.0
2019-08-30 12:40:00,32.23,32.23,32.17,32.19,13053.0,32.0856,32.0856,32.0259,32.0458,13053.0
2019-08-30 12:45:00,32.19,32.19,32.14,32.16,14665.0,32.0458,32.0458,31.996,32.0159,14665.0
2019-08-30 12:50:00,32.16,32.24,32.14,32.24,162714.0,32.0159,32.0956,31.996,32.0956,162714.0
2019-08-30 12:55:00,32.24,32.27,32.17,32.17,21925.0,32.0956,32.1254,32.0259,32.0259,21925.0
2019-08-30 13:00:00,32.17,32.23,32.17,32.18,19227.0,32.0259,32.0856,32.0259,32.0358,19227.0
2019-08-30 13:05:00,32.19,32.2,32.16,32.17,13190.0,32.0458,32.0558,32.0159,32.0259,13190.0
2019-08-30 13:10:00,32.18,32.21,32.17,32.18,9915.0,32.0358,32.0657,32.0259,32.0358,9915.0
2019-08-30 13:15:00,32.18,32.23,32.16,32.23,9873.0,32.0358,32.0856,32.0159,32.0856,9873.0
2019-08-30 13:20:00,32.22,32.27,32.22,32.23,8856.0,32.0757,32.1254,32.0757,32.0856,8856.0
2019-08-30 13:25:00,32.23,32.25,32.21,32.25,11246.0,32.0856,32.1055,32.0657,32.1055,11246.0
2019-08-30 13:30:00,32.23,32.28,32.22,32.27,6481.0,32.0856,32.1354,32.0757,32.1254,6481.0
2019-08-30 13:35:00,32.27,32.28,32.24,32.25,8314.0,32.1254,32.1354,32.0956,32.1055,8314.0
2019-08-30 13:40:00,32.25,32.25,32.21,32.23,9064.0,32.1055,32.1055,32.0657,32.0856,9064.0
2019-08-30 13:45:00,32.23,32.24,32.2,32.23,14608.0,32.0856,32.0956,32.0558,32.0856,14608.0
2019-08-30 13:50:00,32.24,32.24,32.21,32.22,9685.0,32.0956,32.0956,32.0657,32.0757,9685.0
2019-08-30 13:55:00,32.22,32.29,32.21,32.25,17205.0,32.0757,32.1454,32.0657,32.1055,17205.0
2019-08-30 14:00:00,32.25,32.3,32.24,32.27,9162.0,32.1055,32.1553,32.0956,32.1254,9162.0
2019-08-30 14:05:00,32.27,32.31,32.26,32.3,16155.0,32.1254,32.1653,32.1155,32.1553,16155.0
2019-08-30 14:10:00,32.3,32.31,32.27,32.29,11675.0,32.1553,32.1653,32.1254,32.1454,11675.0
2019-08-30 14:15:00,32.3,32.32,32.28,32.3,30565.0,32.1553,32.1752,32.1354,32.1553,30565.0
2019-08-30 14:20:00,32.29,32.29,32.28,32.29,5761.0,32.1454,32.1454,32.1354,32.1454,5761.0
2019-08-30 14:25:00,32.29,32.29,32.26,32.27,20657.0,32.1454,32.1454,32.1155,32.1254,20657.0
2019-08-30 14:30:00,32.27,32.28,32.22,32.22,29463.0,32.1254,32.1354,32.0757,32.0757,29463.0
2019-08-30 14:35:00,32.23,32.23,32.17,32.2,213723.0,32.0856,32.0856,32.0259,32.0558,213723.0
2019-08-30 14:40:00,32.2,32.26,32.17,32.24,35638.0,32.0558,32.1155,32.0259,32.0956,35638.0
2019-08-30 14:45:00,32.23,32.24,32.21,32.23,10661.0,32.0856,32.0956,32.0657,32.0856,10661.0
2019-08-30 14:50:00,32.23,32.27,32.22,32.25,20449.0,32.0856,32.1254,32.0757,32.1055,20449.0
2019-08-30 14:55:00,32.25,32.26,32.24,32.24,11940.0,32.1055,32.1155,32.0956,32.0956,11940.0
2019-08-30 15:00:00,32.25,32.25,32.2,32.2,23607.0,32.1055,32.1055,32.0558,32.0558,23607.0
2019-08-30 15:05:00,32.21,32.28,32.2,32.23,176611.0,32.0657,32.1354,32.0558,32.0856,176611.0
2019-08-30 15:10:00,32.23,32.23,32.15,32.21,18868.0,32.0856,32.0856,32.006,32.0657,18868.0
2019-08-30 15:15:00,32.21,32.24,32.2,32.23,16872.0,32.0657,32.0956,32.0558,32.0856,16872.0
2019-08-30 15:20:00,32.23,32.24,32.21,32.22,14347.0,32.0856,32.0956,32.0657,32.0757,14347.0
2019-08-30 15:25:00,32.23,32.3,32.22,32.29,17341.0,32.0856,32.1553,32.0757,32.1454,17341.0
2019-08-30 15:30:00,32.3,32.36,32.29,32.34,36385.0,32.1553,32.215,32.1454,32.1951,36385.0
2019-08-30 15:35:00,32.34,32.35,32.3,32.31,35343.0,32.1951,32.2051,32.1553,32.1653,35343.0
2019-08-30 15:40:00,32.3,32.32,32.27,32.3,33858.0,32.1553,32.1752,32.1254,32.1553,33858.0
2019-08-30 15:45:00,32.29,32.33,32.29,32.3,54940.0,32.1454,32.1852,32.1454,32.1553,54940.0
2019-08-30 15:50:00,32.31,32.34,32.29,32.3,88995.0,32.1653,32.1951,32.1454,32.1553,88995.0
2019-08-30 15:55:00,32.3,32.41,32.3,32.39,309700.0,32.1553,32.2648,32.1553,32.2449,309700.0
2019-09-03 09:30:00,32.27,32.27,31.94,32.16,233598.0,32.1254,32.1254,31.7969,32.0159,233598.0
2019-09-03 09:35:00,32.16,32.24,31.93,31.96,127591.0,32.0159,32.0956,31.787,31.8168,127591.0
2019-09-03 09:40:00,31.97,31.99,31.85,31.88,177123.0,31.8268,31.8467,31.7073,31.7372,177123.0
2019-09-03 09:45:00,31.89,32.0,31.75,31.85,264387.0,31.7471,31.8567,31.6078,31.7073,264387.0
2019-09-03 09:50:00,31.84,31.93,31.83,31.93,88959.0,31.6974,31.787,31.6874,31.787,88959.0
2019-09-03 09:55:00,31.93,31.93,31.85,31.9,48214.0,31.787,31.787,31.7073,31.7571,48214.0
2019-09-03 10:00:00,31.89,31.9,31.65,31.73,66154.0,31.7471,31.7571,31.5082,31.5879,66154.0
2019-09-03 10:05:00,31.73,31.82,31.68,31.77,143329.0,31.5879,31.6775,31.5381,31.6277,143329.0
2019-09-03 10:10:00,31.77,31.78,31.59,31.62,62609.0,31.6277,31.6376,31.4485,31.4784,62609.0
2019-09-03 10:15:00,31.6,31.7,31.56,31.66,35859.0,31.4584,31.558,31.4186,31.5182,35859.0
2019-09-03 10:20:00,31.66,31.69,31.61,31.64,36636.0,31.5182,31.548,31.4684,31.4983,36636.0
2019-09-03 10:25:00,31.64,31.68,31.56,31.64,33276.0,31.4983,31.5381,31.4186,31.4983,33276.0
2019-09-03 10:30:00,31.61,31.61,31.5,31.59,36764.0,31.4684,31.4684,31.3589,31.4485,36764.0
2019-09-03 10:35:00,31.58,31.64,31.56,31.64,44386.0,31.4385,31.4983,31.4186,31.4983,44386.0
2019-09-03 10:40:00,31.63,31.71,31.6,31.65,50607.0,31.4883,31.568,31.4584,31.5082,50607.0
2019-09-03 10:45:00,31.65,31.72,31.55,31.6,41048.0,31.5082,31.5779,31.4087,31.4584,41048.0
2019-09-03 10:50:00,31.62,31.72,31.58,31.68,37422.0,31.4784,31.5779,31.4385,31.5381,37422.0
2019-09-03 10:55:00,31.68,31.68,31.54,31.63,57703.0,31.5381,31.5381,31.3987,31.4883,57703.0
2019-09-03 11:00:00,31.62,31.63,31.5,31.52,131024.0,31.4784,31.4883,31.3589,31.3788,131024.0
2019-09-03 11:05:00,31.52,31.55,31.46,31.52,37339.0,31.3788,31.4087,31.3191,31.3788,37339.0
2019-09-03 11:10:00,31.51,31.54,31.46,31.53,46654.0,31.3688,31.3987,31.3191,31.3888,46654.0
2019-09-03 11:15:00,31.52,31.52,31.46,31.51,42616.0,31.3788,31.3788,31.3191,31.3688,42616.0
2019-09-03 11:20:00,31.5,31.52,31.38,31.39,36780.0,31.3589,31.3788,31.2394,31.2494,36780.0
2019-09-03 11:25:00,31.39,31.46,31.37,31.41,35192.0,31.2494,31.3191,31.2295,31.2693,35192.0
2019-09-03 11:30:00,31.42,31.53,31.42,31.49,26221.0,31.2793,31.3888,31.2793,31.3489,26221.0
2019-09-03 11:35:00,31.49,31.56,31.49,31.51,23220.0,31.3489,31.4186,31.3489,31.3688,23220.0
2019-09-03 11:40:00,31.51,31.52,31.49,31.5,91423.0,31.3688,31.3788,31.3489,31.3589,91423.0
2019-09-03 11:45:00,31.49,31.52,31.47,31.49,34704.0,31.3489,31.3788,31.329,31.3489,34704.0
2019-09-03 11:50:00,31.49,31.49,31.43,31.46,19929.0,31.3489,31.3489,31.2892,31.3191,19929.0
2019-09-03 11:55:00,31.45,31.49,31.44,31.49,25269.0,31.3091,31.3489,31.2992,31.3489,25269.0
2019-09-03 12:00:00,31.48,31.51,31.46,31.51,31769.0,31.339,31.3688,31.3191,31.3688,31769.0
2019-09-03 12:05:00,31.5,31.53,31.46,31.47,41581.0,31.3589,31.3888,31.3191,31.329,41581.0
2019-09-03 12:10:00,31.48,31.48,31.43,31.45,13471.0,31.339,31.339,31.2892,31.3091,13471.0
2019-09-03 12:15:00,31.44,31.47,31.43,31.46,9660.0,31.2992,31.329,31.2892,31.3191,9660.0
2019-09-03 12:20:00,31.47,31.51,31.47,31.49,20736.0,31.329,31.3688,31.329,31.3489,20736.0
2019-09-03 12:25:00,31.49,31.49,31.46,31.48,15965.0,31.3489,31.3489,31.3191,31.339,15965.0
2019-09-03 12:30:00,31.47,31.48,31.45,31.48,10420.0,31.329,31.339,31.3091,31.339,10420.0
2019-09-03 12:35:00,31.47,31.56,31.47,31.55,22958.0,31.329,31.4186,31.329,31.4087,22958.0
2019-09-03 12:40:00,31.54,31.55,31.52,31.52,29607.0,31.3987,31.4087,31.3788,31.3788,29607.0
2019-09-03 12:45:00,31.52,31.62,31.52,31.61,38056.0,31.3788,31.4784,31.3788,31.4684,38056.0
2019-09-03 12:50:00,31.6,31.62,31.51,31.53,68911.0,31.4584,31.4784,31.3688,31.3888,68911.0
2019-09-03 12:55:00,31.53,31.53,31.51,31.53,8449.0,31.3888,31.3888,31.3688,31.3888,8449.0
2019-09-03 13:00:00,31.53,31.55,31.51,31.53,20999.0,31.3888,31.4087,31.3688,31.3888,20999.0
2019-09-03 13:05:00,31.53,31.53,31.47,31.5,10630.0,31.3888,31.3888,31.329,31.3589,10630.0
2019-09-03 13:10:00,31.49,31.51,31.48,31.5,7405.0,31.3489,31.3688,31.339,31.3589,7405.0
2019-09-03 13:15:00,31.5,31.52,31.49,31.5,11205.0,31.3589,31.3788,31.3489,31.3589,11205.0
2019-09-03 13:20:00,31.5,31.51,31.48,31.5,25702.0,31.3589,31.3688,31.339,31.3589,25702.0
2019-09-03 13:25:00,31.5,31.51,31.5,31.51,15738.0,31.3589,31.3688,31.3589,31.3688,15738.0
2019-09-03 13:30:00,31.51,31.52,31.49,31.51,19947.0,31.3688,31.3788,31.3489,31.3688,19947.0
2019-09-03 13:35:00,31.51,31.51,31.47,31.51,13009.0,31.3688,31.3688,31.329,31.3688,13009.0
2019-09-03 13:40:00,31.51,31.52,31.47,31.5,23267.0,31.3688,31.3788,31.329,31.3589,23267.0
2019-09-03 13:45:00,31.5,31.51,31.47,31.49,13512.0,31.3589,31.3688,31.329,31.3489,13512.0
2019-09-03 13:50:00,31.5,31.51,31.49,31.5,8133.0,31.3589,31.3688,31.3489,31.3589,8133.0
2019-09-03 13:55:00,31.5,31.51,31.5,31.51,23819.0,31.3589,31.3688,31.3589,31.3688,23819.0
2019-09-03 14:00:00,31.5,31.51,31.49,31.51,10400.0,31.3589,31.3688,31.3489,31.3688,10400.0
2019-09-03 14:05:00,31.51,31.51,31.48,31.49,6796.0,31.3688,31.3688,31.339,31.3489,6796.0
2019-09-03 14:10:00,31.49,31.52,31.48,31.51,36844.0,31.3489,31.3788,31.339,31.3688,36844.0
2019-09-03 14:15:00,31.5,31.51,31.46,31.47,21419.0,31.3589,31.3688,31.3191,31.329,21419.0
2019-09-03 14:20:00,31.46,31.5,31.46,31.47,13334.0,31.3191,31.3589,31.3191,31.329,13334.0
2019-09-03 14:25:00,31.47,31.53,31.46,31.53,25345.0,31.329,31.3888,31.3191,31.3888,25345.0
2019-09-03 14:30:00,31.53,31.53,31.49,31.51,23067.0,31.3888,31.3888,31.3489,31.3688,23067.0
2019-09-03 14:35:00,31.51,31.52,31.48,31.51,19250.0,31.3688,31.3788,31.339,31.3688,19250.0
2019-09-03 14:40:00,31.51,31.52,31.49,31.51,17182.0,31.3688,31.3788,31.3489,31.3688,17182.0
2019-09-03 14:45:00,31.5,31.51,31.45,31.45,79667.0,31.3589,31.3688,31.3091,31.3091,79667.0
2019-09-03 14:50:00,31.45,31.45,31.36,31.41,102492.0,31.3091,31.3091,31.2195,31.2693,102492.0
2019-09-03 14:55:00,31.41,31.46,31.39,31.42,92969.0,31.2693,31.3191,31.2494,31.2793,92969.0
2019-09-03 15:00:00,31.43,31.46,31.4,31.43,107628.0,31.2892,31.3191,31.2593,31.2892,107628.0
2019-09-03 15:05:00,31.42,31.43,31.4,31.42,41225.0,31.2793,31.2892,31.2593,31.2793,41225.0
2019-09-03 15:10:00,31.41,31.45,31.38,31.43,48071.0,31.2693,31.3091,31.2394,31.2892,48071.0
2019-09-03 15:15:00,31.44,31.51,31.4,31.48,93756.0,31.2992,31.3688,31.2593,31.339,93756.0
2019-09-03 15:20:00,31.48,31.51,31.47,31.5,24667.0,31.339,31.3688,31.329,31.3589,24667.0
2019-09-03 15:25:00,31.5,31.51,31.46,31.51,90726.0,31.3589,31.3688,31.3191,31.3688,90726.0
2019-09-03 15:30:00,31.51,31.51,31.48,31.51,48908.0,31.3688,31.3688,31.339,31.3688,48908.0
2019-09-03 15:35:00,31.51,31.51,31.47,31.5,74628.0,31.3688,31.3688,31.329,31.3589,74628.0
2019-09-03 15:40:00,31.51,31.51,31.49,31.5,67051.0,31.3688,31.3688,31.3489,31.3589,67051.0
2019-09-03 15:45:00,31.5,31.52,31.49,31.51,141157.0,31.3589,31.3788,31.3489,31.3688,141157.0
2019-09-03 15:50:00,31.52,31.54,31.48,31.51,175544.0,31.3788,31.3987,31.339,31.3688,175544.0
2019-09-03 15:55:00,31.5,31.61,31.5,31.58,270997.0,31.3589,31.4684,31.3589,31.4385,270997.0
2019-09-04 09:30:00,32.77,33.14,32.5,33.08,439757.0,32.6232,32.9915,32.3544,32.9318,439757.0
2019-09-04 09:35:00,33.09,33.33,32.95,33.2,222200.0,32.9418,33.1807,32.8024,33.0513,222200.0
2019-09-04 09:40:00,33.2,33.21,32.83,32.98,137137.0,33.0513,33.0612,32.6829,32.8323,137137.0
2019-09-04 09:45:00,32.98,33.15,32.97,33.03,100249.0,32.8323,33.0015,32.8223,32.882,100249.0
2019-09-04 09:50:00,33.04,33.08,32.9,33.0,51567.0,32.892,32.9318,32.7526,32.8522,51567.0
2019-09-04 09:55:00,33.01,33.09,32.93,32.93,117611.0,32.8621,32.9418,32.7825,32.7825,117611.0
2019-09-04 10:00:00,32.96,33.03,32.92,32.99,179535.0,32.8124,32.882,32.7725,32.8422,179535.0
2019-09-04 10:05:00,32.99,33.07,32.95,33.05,262800.0,32.8422,32.9219,32.8024,32.9019,262800.0
2019-09-04 10:10:00,33.05,33.05,32.94,32.95,123112.0,32.9019,32.9019,32.7924,32.8024,123112.0
2019-09-04 10:15:00,32.95,33.0,32.85,32.9,21303.0,32.8024,32.8522,32.7028,32.7526,21303.0
2019-09-04 10:20:00,32.91,32.94,32.67,32.7,74637.0,32.7626,32.7924,32.5237,32.5535,74637.0
2019-09-04 10:25:00,32.69,32.69,32.52,32.58,40693.0,32.5436,32.5436,32.3743,32.4341,40693.0
2019-09-04 10:30:00,32.58,32.65,32.55,32.61,26594.0,32.4341,32.5037,32.4042,32.4639,26594.0
2019-09-04 10:35:00,32.61,32.61,32.46,32.49,102861.0,32.4639,32.4639,32.3146,32.3445,102861.0
2019-09-04 10:40:00,32.48,32.56,32.45,32.56,20627.0,32.3345,32.4141,32.3046,32.4141,20627.0
2019-09-04 10:45:00,32.55,32.55,32.5,32.51,27737.0,32.4042,32.4042,32.3544,32.3644,27737.0
2019-09-04 10:50:00,32.5,32.54,32.47,32.51,17438.0,32.3544,32.3942,32.3245,32.3644,17438.0
2019-09-04 10:55:00,32.52,32.53,32.46,32.51,157866.0,32.3743,32.3843,32.3146,32.3644,157866.0
2019-09-04 11:00:00,32.51,32.59,32.49,32.51,25307.0,32.3644,32.444,32.3445,32.3644,25307.0
2019-09-04 11:05:00,32.51,32.56,32.49,32.51,19793.0,32.3644,32.4141,32.3445,32.3644,19793.0
2019-09-04 11:10:00,32.5,32.54,32.49,32.51,30615.0,32.3544,32.3942,32.3445,32.3644,30615.0
2019-09-04 11:15:00,32.51,32.54,32.46,32.48,45210.0,32.3644,32.3942,32.3146,32.3345,45210.0
2019-09-04 11:20:00,32.48,32.49,32.45,32.45,27514.0,32.3345,32.3445,32.3046,32.3046,27514.0
2019-09-04 11:25:00,32.45,32.46,32.38,32.42,90569.0,32.3046,32.3146,32.2349,32.2748,90569.0
2019-09-04 11:30:00,32.41,32.44,32.38,32.41,62898.0,32.2648,32.2947,32.2349,32.2648,62898.0
2019-09-04 11:35:00,32.41,32.43,32.35,32.42,56965.0,32.2648,32.2847,32.2051,32.2748,56965.0
2019-09-04 11:40:00,32.42,32.43,32.39,32.42,16861.0,32.2748,32.2847,32.2449,32.2748,16861.0
2019-09-04 11:45:00,32.43,32.44,32.38,32.4,42566.0,32.2847,32.2947,32.2349,32.2549,42566.0
2019-09-04 11:50:00,32.39,32.46,32.38,32.45,28985.0,32.2449,32.3146,32.2349,32.3046,28985.0
2019-09-04 11:55:00,32.45,32.5,32.43,32.5,37488.0,32.3046,32.3544,32.2847,32.3544,37488.0
2019-09-04 12:00:00,32.51,32.52,32.47,32.52,10775.0,32.3644,32.3743,32.3245,32.3743,10775.0
2019-09-04 12:05:00,32.52,32.54,32.5,32.53,10440.0,32.3743,32.3942,32.3544,32.3843,10440.0
2019-09-04 12:10:00,32.52,32.54,32.46,32.47,31061.0,32.3743,32.3942,32.3146,32.3245,31061.0
2019-09-04 12:15:00,32.47,32.47,32.43,32.45,17410.0,32.3245,32.3245,32.2847,32.3046,17410.0
2019-09-04 12:20:00,32.45,32.46,32.44,32.45,15492.0,32.3046,32.3146,32.2947,32.3046,15492.0
2019-09-04 12:25:00,32.45,32.49,32.45,32.48,27420.0,32.3046,32.3445,32.3046,32.3345,27420.0
2019-09-04 12:30:00,32.48,32.55,32.44,32.55,191621.0,32.3345,32.4042,32.2947,32.4042,191621.0
2019-09-04 12:35:00,32.55,32.55,32.53,32.55,23913.0,32.4042,32.4042,32.3843,32.4042,23913.0
2019-09-04 12:40:00,32.55,32.73,32.53,32.72,28758.0,32.4042,32.5834,32.3843,32.5734,28758.0
2019-09-04 12:45:00,32.73,32.79,32.68,32.79,39845.0,32.5834,32.6431,32.5336,32.6431,39845.0
2019-09-04 12:50:00,32.78,32.78,32.74,32.77,11263.0,32.6332,32.6332,32.5933,32.6232,11263.0
2019-09-04 12:55:00,32.77,32.84,32.76,32.82,16776.0,32.6232,32.6929,32.6132,32.673,16776.0
2019-09-04 13:00:00,32.82,32.83,32.75,32.76,33712.0,32.673,32.6829,32.6033,32.6132,33712.0
2019-09-04 13:05:00,32.77,32.81,32.77,32.8,21324.0,32.6232,32.663,32.6232,32.6531,21324.0
2019-09-04 13:10:00,32.79,32.79,32.75,32.77,16461.0,32.6431,32.6431,32.6033,32.6232,16461.0
2019-09-04 13:15:00,32.77,32.77,32.71,32.72,10081.0,32.6232,32.6232,32.5635,32.5734,10081.0
2019-09-04 13:20:00,32.72,32.76,32.71,32.76,18747.0,32.5734,32.6132,32.5635,32.6132,18747.0
2019-09-04 13:25:00,32.76,32.77,32.72,32.73,13166.0,32.6132,32.6232,32.5734,32.5834,13166.0
2019-09-04 13:30:00,32.73,32.81,32.72,32.8,21129.0,32.5834,32.663,32.5734,32.6531,21129.0
2019-09-04 13:35:00,32.8,32.82,32.78,32.79,17199.0,32.6531,32.673,32.6332,32.6431,17199.0
2019-09-04 13:40:00,32.78,32.79,32.75,32.77,18822.0,32.6332,32.6431,32.6033,32.6232,18822.0
2019-09-04 13:45:00,32.77,32.82,32.77,32.82,17653.0,32.6232,32.673,32.6232,32.673,17653.0
2019-09-04 13:50:00,32.81,32.82,32.78,32.79,16844.0,32.663,32.673,32.6332,32.6431,16844.0
2019-09-04 13:55:00,32.79,32.81,32.77,32.77,15569.0,32.6431,32.663,32.6232,32.6232,15569.0
2019-09-04 14:00:00,32.77,32.81,32.76,32.8,20163.0,32.6232,32.663,32.6132,32.6531,20163.0
2019-09-04 14:05:00,32.8,32.81,32.79,32.8,20269.0,32.6531,32.663,32.6431,32.6531,20269.0
2019-09-04 14:10:00,32.8,32.81,32.77,32.79,41573.0,32.6531,32.663,32.6232,32.6431,41573.0
2019-09-04 14:15:00,32.8,32.89,32.8,32.87,24309.0,32.6531,32.7427,32.6531,32.7228,24309.0
2019-09-04 14:20:00,32.87,32.9,32.86,32.88,15102.0,32.7228,32.7526,32.7128,32.7327,15102.0
2019-09-04 14:25:00,32.87,32.9,32.83,32.83,32443.0,32.7228,32.7526,32.6829,32.6829,32443.0
2019-09-04 14:30:00,32.84,32.9,32.83,32.89,13371.0,32.6929,32.7526,32.6829,32.7427,13371.0
2019-09-04 14:35:00,32.89,32.9,32.87,32.89,14967.0,32.7427,32.7526,32.7228,32.7427,14967.0
2019-09-04 14:40:00,32.9,32.96,32.9,32.95,20979.0,32.7526,32.8124,32.7526,32.8024,20979.0
2019-09-04 14:45:00,32.95,32.98,32.91,32.91,19336.0,32.8024,32.8323,32.7626,32.7626,19336.0
2019-09-04 14:50:00,32.91,32.93,32.9,32.91,17756.0,32.7626,32.7825,32.7526,32.7626,17756.0
2019-09-04 14:55:00,32.92,32.97,32.91,32.94,21471.0,32.7725,32.8223,32.7626,32.7924,21471.0
2019-09-04 15:00:00,32.94,32.97,32.93,32.95,30714.0,32.7924,32.8223,32.7825,32.8024,30714.0
2019-09-04 15:05:00,32.95,32.95,32.88,32.9,38265.0,32.8024,32.8024,32.7327,32.7526,38265.0
2019-09-04 15:10:00,32.9,32.9,32.8,32.86,42644.0,32.7526,32.7526,32.6531,32.7128,42644.0
2019-09-04 15:15:00,32.87,32.91,32.87,32.91,21787.0,32.7228,32.7626,32.7228,32.7626,21787.0
2019-09-04 15:20:00,32.91,32.93,32.89,32.9,43125.0,32.7626,32.7825,32.7427,32.7526,43125.0
2019-09-04 15:25:00,32.9,32.91,32.84,32.91,57535.0,32.7526,32.7626,32.6929,32.7626,57535.0
2019-09-04 15:30:00,32.91,32.98,32.91,32.97,54049.0,32.7626,32.8323,32.7626,32.8223,54049.0
2019-09-04 15:35:00,32.97,33.0,32.96,33.0,40815.0,32.8223,32.8522,32.8124,32.8522,40815.0
2019-09-04 15:40:00,33.0,33.02,32.92,32.94,89889.0,32.8522,32.8721,32.7725,32.7924,89889.0
2019-09-04 15:45:00,32.95,32.99,32.93,32.98,71075.0,32.8024,32.8422,32.7825,32.8323,71075.0
2019-09-04 15:50:00,32.98,33.0,32.9,32.91,123075.0,32.8323,32.8522,32.7526,32.7626,123075.0
2019-09-04 15:55:00,32.91,32.96,32.85,32.87,493305.0,32.7626,32.8124,32.7028,32.7228,493305.0
2019-09-05 09:30:00,33.12,33.58,33.11,33.53,147817.0,32.9716,33.4296,32.9617,33.3798,147817.0
2019-09-05 09:35:00,33.55,33.79,33.5,33.73,150530.0,33.3997,33.6386,33.3499,33.5789,150530.0
2019-09-05 09:40:00,33.74,33.91,33.63,33.9,90863.0,33.5889,33.7581,33.4794,33.7481,90863.0
2019-09-05 09:45:00,33.91,33.95,33.69,33.81,100675.0,33.7581,33.7979,33.5391,33.6585,100675.0
2019-09-05 09:50:00,33.81,33.84,33.68,33.75,82605.0,33.6585,33.6884,33.5291,33.5988,82605.0
2019-09-05 09:55:00,33.76,33.87,33.71,33.73,107859.0,33.6088,33.7183,33.559,33.5789,107859.0
2019-09-05 10:00:00,33.74,33.84,33.73,33.76,115012.0,33.5889,33.6884,33.5789,33.6088,115012.0
2019-09-05 10:05:00,33.75,34.04,33.74,34.02,144980.0,33.5988,33.8875,33.5889,33.8676,144980.0
2019-09-05 10:10:00,34.02,34.12,33.94,34.1,84831.0,33.8676,33.9672,33.788,33.9472,84831.0
2019-09-05 10:15:00,34.11,34.21,34.0,34.2,149862.0,33.9572,34.0568,33.8477,34.0468,149862.0
2019-09-05 10:20:00,34.19,34.28,34.16,34.2,109188.0,34.0368,34.1264,34.007,34.0468,109188.0
2019-09-05 10:25:00,34.2,34.39,34.13,34.33,76747.0,34.0468,34.2359,33.9771,34.1762,76747.0
2019-09-05 10:30:00,34.34,34.47,34.33,34.46,63295.0,34.1862,34.3156,34.1762,34.3056,63295.0
2019-09-05 10:35:00,34.45,34.46,34.27,34.34,45959.0,34.2957,34.3056,34.1165,34.1862,45959.0
2019-09-05 10:40:00,34.35,34.45,34.33,34.38,36007.0,34.1961,34.2957,34.1762,34.226,36007.0
2019-09-05 10:45:00,34.38,34.41,34.31,34.4,44055.0,34.226,34.2559,34.1563,34.2459,44055.0
2019-09-05 10:50:00,34.41,34.5,34.37,34.44,56254.0,34.2559,34.3455,34.216,34.2857,56254.0
2019-09-05 10:55:00,34.45,34.55,34.36,34.4,87528.0,34.2957,34.3952,34.2061,34.2459,87528.0
2019-09-05 11:00:00,34.41,34.53,34.36,34.52,67668.0,34.2559,34.3753,34.2061,34.3654,67668.0
2019-09-05 11:05:00,34.52,34.6,34.45,34.59,71267.0,34.3654,34.445,34.2957,34.4351,71267.0
2019-09-05 11:10:00,34.59,34.66,34.52,34.53,62642.0,34.4351,34.5047,34.3654,34.3753,62642.0
2019-09-05 11:15:00,34.54,34.54,34.42,34.49,50087.0,34.3853,34.3853,34.2658,34.3355,50087.0
2019-09-05 11:20:00,34.49,34.5,34.38,34.39,42201.0,34.3355,34.3455,34.226,34.2359,42201.0
2019-09-05 11:25:00,34.4,34.6,34.39,34.59,51832.0,34.2459,34.445,34.2359,34.4351,51832.0
2019-09-05 11:30:00,34.59,34.67,34.55,34.62,89873.0,34.4351,34.5147,34.3952,34.4649,89873.0
2019-09-05 11:35:00,34.63,34.75,34.54,34.72,182913.0,34.4749,34.5943,34.3853,34.5645,182913.0
2019-09-05 11:40:00,34.72,34.8,34.69,34.76,48130.0,34.5645,34.6441,34.5346,34.6043,48130.0
2019-09-05 11:45:00,34.76,34.84,34.62,34.71,46665.0,34.6043,34.6839,34.4649,34.5545,46665.0
2019-09-05 11:50:00,34.72,34.84,34.71,34.84,30917.0,34.5645,34.6839,34.5545,34.6839,30917.0
2019-09-05 11:55:00,34.83,34.85,34.77,34.8,35201.0,34.674,34.6939,34.6142,34.6441,35201.0
2019-09-05 12:00:00,34.79,34.84,34.76,34.81,36195.0,34.6342,34.6839,34.6043,34.6541,36195.0
2019-09-05 12:05:00,34.81,34.84,34.74,34.76,30406.0,34.6541,34.6839,34.5844,34.6043,30406.0
2019-09-05 12:10:00,34.77,34.77,34.69,34.69,30649.0,34.6142,34.6142,34.5346,34.5346,30649.0
2019-09-05 12:15:00,34.69,34.7,34.6,34.61,31112.0,34.5346,34.5446,34.445,34.455,31112.0
2019-09-05 12:20:00,34.61,34.66,34.57,34.57,24324.0,34.455,34.5047,34.4151,34.4151,24324.0
2019-09-05 12:25:00,34.58,34.59,34.46,34.48,24905.0,34.4251,34.4351,34.3056,34.3255,24905.0
2019-09-05 12:30:00,34.48,34.49,34.38,34.45,42087.0,34.3255,34.3355,34.226,34.2957,42087.0
2019-09-05 12:35:00,34.44,34.44,34.36,34.41,29282.0,34.2857,34.2857,34.2061,34.2559,29282.0
2019-09-05 12:40:00,34.41,34.47,34.4,34.46,29938.0,34.2559,34.3156,34.2459,34.3056,29938.0
2019-09-05 12:45:00,34.46,34.53,34.44,34.44,30445.0,34.3056,34.3753,34.2857,34.2857,30445.0
2019-09-05 12:50:00,34.42,34.43,34.39,34.43,19395.0,34.2658,34.2758,34.2359,34.2758,19395.0
2019-09-05 12:55:00,34.43,34.47,34.4,34.46,10558.0,34.2758,34.3156,34.2459,34.3056,10558.0
2019-09-05 13:00:00,34.46,34.54,34.4,34.41,34118.0,34.3056,34.3853,34.2459,34.2559,34118.0
2019-09-05 13:05:00,34.42,34.47,34.38,34.38,27129.0,34.2658,34.3156,34.226,34.226,27129.0
2019-09-05 13:10:00,34.39,34.43,34.38,34.42,15357.0,34.2359,34.2758,34.226,34.2658,15357.0
2019-09-05 13:15:00,34.41,34.44,34.34,34.34,18287.0,34.2559,34.2857,34.1862,34.1862,18287.0
2019-09-05 13:20:00,34.34,34.36,34.33,34.36,14132.0,34.1862,34.2061,34.1762,34.2061,14132.0
2019-09-05 13:25:00,34.37,34.44,34.36,34.4,17414.0,34.216,34.2857,34.2061,34.2459,17414.0
2019-09-05 13:30:00,34.39,34.39,34.35,34.37,12634.0,34.2359,34.2359,34.1961,34.216,12634.0
2019-09-05 13:35:00,34.36,34.38,34.35,34.37,12395.0,34.2061,34.226,34.1961,34.216,12395.0
2019-09-05 13:40:00,34.37,34.37,34.25,34.26,32590.0,34.216,34.216,34.0966,34.1065,32590.0
2019-09-05 13:45:00,34.27,34.28,34.21,34.27,22069.0,34.1165,34.1264,34.0568,34.1165,22069.0
2019-09-05 13:50:00,34.27,34.36,34.27,34.35,26541.0,34.1165,34.2061,34.1165,34.1961,26541.0
2019-09-05 13:55:00,34.35,34.37,34.26,34.26,27112.0,34.1961,34.216,34.1065,34.1065,27112.0
2019-09-05 14:00:00,34.26,34.28,34.23,34.26,30700.0,34.1065,34.1264,34.0767,34.1065,30700.0
2019-09-05 14:05:00,34.27,34.33,34.24,34.3,36966.0,34.1165,34.1762,34.0866,34.1463,36966.0
2019-09-05 14:10:00,34.3,34.33,34.29,34.3,38368.0,34.1463,34.1762,34.1364,34.1463,38368.0
2019-09-05 14:15:00,34.31,34.31,34.18,34.19,43751.0,34.1563,34.1563,34.0269,34.0368,43751.0
2019-09-05 14:20:00,34.19,34.19,34.09,34.11,68751.0,34.0368,34.0368,33.9373,33.9572,68751.0
2019-09-05 14:25:00,34.11,34.12,34.08,34.08,43611.0,33.9572,33.9672,33.9273,33.9273,43611.0
2019-09-05 14:30:00,34.09,34.1,34.0,34.01,43590.0,33.9373,33.9472,33.8477,33.8576,43590.0
2019-09-05 14:35:00,34.01,34.03,33.86,33.97,155175.0,33.8576,33.8776,33.7083,33.8178,155175.0
2019-09-05 14:40:00,33.96,34.01,33.93,33.97,38106.0,33.8079,33.8576,33.778,33.8178,38106.0
2019-09-05 14:45:00,33.98,34.04,33.95,34.04,25667.0,33.8278,33.8875,33.7979,33.8875,25667.0
2019-09-05 14:50:00,34.03,34.05,34.0,34.02,16615.0,33.8776,33.8975,33.8477,33.8676,16615.0
2019-09-05 14:55:00,34.02,34.08,34.01,34.02,20669.0,33.8676,33.9273,33.8576,33.8676,20669.0
2019-09-05 15:00:00,34.03,34.11,34.03,34.08,39827.0,33.8776,33.9572,33.8776,33.9273,39827.0
2019-09-05 15:05:00,34.08,34.09,34.01,34.02,17877.0,33.9273,33.9373,33.8576,33.8676,17877.0
2019-09-05 15:10:00,34.02,34.06,33.99,34.0,27635.0,33.8676,33.9074,33.8377,33.8477,27635.0
2019-09-05 15:15:00,33.99,34.0,33.95,33.97,46393.0,33.8377,33.8477,33.7979,33.8178,46393.0
2019-09-05 15:20:00,33.96,34.07,33.96,34.06,46183.0,33.8079,33.9174,33.8079,33.9074,46183.0
2019-09-05 15:25:00,34.06,34.06,34.04,34.04,22215.0,33.9074,33.9074,33.8875,33.8875,22215.0
2019-09-05 15:30:00,34.05,34.15,34.04,34.15,52776.0,33.8975,33.997,33.8875,33.997,52776.0
2019-09-05 15:35:00,34.15,34.15,34.11,34.12,42034.0,33.997,33.997,33.9572,33.9672,42034.0
2019-09-05 15:40:00,34.11,34.12,34.08,34.09,49408.0,33.9572,33.9672,33.9273,33.9373,49408.0
2019-09-05 15:45:00,34.09,34.1,34.05,34.07,56347.0,33.9373,33.9472,33.8975,33.9174,56347.0
2019-09-05 15:50:00,34.07,34.11,34.05,34.07,151571.0,33.9174,33.9572,33.8975,33.9174,151571.0
2019-09-05 15:55:00,34.08,34.12,34.07,34.1,247812.0,33.9273,33.9672,33.9174,33.9472,247812.0
2019-09-06 09:30:00,34.2,34.33,33.88,33.97,210995.0,34.0468,34.1762,33.7282,33.8178,210995.0
2019-09-06 09:35:00,33.98,34.11,33.94,33.95,111886.0,33.8278,33.9572,33.788,33.7979,111886.0
2019-09-06 09:40:00,33.96,34.07,33.88,34.06,78640.0,33.8079,33.9174,33.7282,33.9074,78640.0
2019-09-06 09:45:00,34.06,34.34,33.98,34.34,57770.0,33.9074,34.1862,33.8278,34.1862,57770.0
2019-09-06 09:50:00,34.34,34.39,34.26,34.29,52103.0,34.1862,34.2359,34.1065,34.1364,52103.0
2019-09-06 09:55:00,34.28,34.36,34.24,34.31,20779.0,34.1264,34.2061,34.0866,34.1563,20779.0
2019-09-06 10:00:00,34.33,34.45,34.3,34.39,71405.0,34.1762,34.2957,34.1463,34.2359,71405.0
2019-09-06 10:05:00,34.39,34.4,34.27,34.28,40819.0,34.2359,34.2459,34.1165,34.1264,40819.0
2019-09-06 10:10:00,34.29,34.34,34.27,34.3,38333.0,34.1364,34.1862,34.1165,34.1463,38333.0
2019-09-06 10:15:00,34.3,34.34,34.23,34.27,24122.0,34.1463,34.1862,34.0767,34.1165,24122.0
2019-09-06 10:20:00,34.26,34.39,34.25,34.39,23427.0,34.1065,34.2359,34.0966,34.2359,23427.0
2019-09-06 10:25:00,34.39,34.42,34.33,34.39,31306.0,34.2359,34.2658,34.1762,34.2359,31306.0
2019-09-06 10:30:00,34.41,34.44,34.34,34.35,25652.0,34.2559,34.2857,34.1862,34.1961,25652.0
2019-09-06 10:35:00,34.34,34.38,34.31,34.32,20813.0,34.1862,34.226,34.1563,34.1663,20813.0
2019-09-06 10:40:00,34.31,34.39,34.27,34.37,26181.0,34.1563,34.2359,34.1165,34.216,26181.0
2019-09-06 10:45:00,34.36,34.45,34.36,34.44,12510.0,34.2061,34.2957,34.2061,34.2857,12510.0
2019-09-06 10:50:00,34.45,34.57,34.45,34.45,134988.0,34.2957,34.4151,34.2957,34.2957,134988.0
2019-09-06 10:55:00,34.44,34.47,34.41,34.45,18300.0,34.2857,34.3156,34.2559,34.2957,18300.0
2019-09-06 11:00:00,34.44,34.6,34.42,34.55,30799.0,34.2857,34.445,34.2658,34.3952,30799.0
2019-09-06 11:05:00,34.56,34.63,34.52,34.6,26123.0,34.4052,34.4749,34.3654,34.445,26123.0
2019-09-06 11:10:00,34.61,34.69,34.57,34.67,38484.0,34.455,34.5346,34.4151,34.5147,38484.0
2019-09-06 11:15:00,34.66,34.71,34.64,34.69,27389.0,34.5047,34.5545,34.4848,34.5346,27389.0
2019-09-06 11:20:00,34.67,34.73,34.67,34.7,23997.0,34.5147,34.5744,34.5147,34.5446,23997.0
2019-09-06 11:25:00,34.7,34.74,34.68,34.7,39788.0,34.5446,34.5844,34.5246,34.5446,39788.0
2019-09-06 11:30:00,34.71,34.72,34.65,34.7,20475.0,34.5545,34.5645,34.4948,34.5446,20475.0
2019-09-06 11:35:00,34.7,34.76,34.69,34.69,27555.0,34.5446,34.6043,34.5346,34.5346,27555.0
2019-09-06 11:40:00,34.7,34.74,34.69,34.74,14693.0,34.5446,34.5844,34.5346,34.5844,14693.0
2019-09-06 11:45:00,34.73,34.73,34.66,34.69,24251.0,34.5744,34.5744,34.5047,34.5346,24251.0
2019-09-06 11:50:00,34.67,34.7,34.65,34.67,20257.0,34.5147,34.5446,34.4948,34.5147,20257.0
2019-09-06 11:55:00,34.68,34.69,34.65,34.68,15563.0,34.5246,34.5346,34.4948,34.5246,15563.0
2019-09-06 12:00:00,34.68,34.7,34.65,34.69,12719.0,34.5246,34.5446,34.4948,34.5346,12719.0
2019-09-06 12:05:00,34.7,34.7,34.66,34.68,7500.0,34.5446,34.5446,34.5047,34.5246,7500.0
2019-09-06 12:10:00,34.68,34.71,34.65,34.66,28803.0,34.5246,34.5545,34.4948,34.5047,28803.0
2019-09-06 12:15:00,34.66,34.68,34.63,34.66,16362.0,34.5047,34.5246,34.4749,34.5047,16362.0
2019-09-06 12:20:00,34.66,34.68,34.63,34.64,10257.0,34.5047,34.5246,34.4749,34.4848,10257.0
2019-09-06 12:25:00,34.63,34.66,34.59,34.6,13072.0,34.4749,34.5047,34.4351,34.445,13072.0
2019-09-06 12:30:00,34.59,34.6,34.52,34.55,11110.0,34.4351,34.445,34.3654,34.3952,11110.0
2019-09-06 12:35:00,34.55,34.55,34.5,34.51,13573.0,34.3952,34.3952,34.3455,34.3554,13573.0
2019-09-06 12:40:00,34.51,34.57,34.51,34.57,13073.0,34.3554,34.4151,34.3554,34.4151,13073.0
2019-09-06 12:45:00,34.56,34.58,34.53,34.54,16117.0,34.4052,34.4251,34.3753,34.3853,16117.0
2019-09-06 12:50:00,34.54,34.57,34.51,34.57,15304.0,34.3853,34.4151,34.3554,34.4151,15304.0
2019-09-06 12:55:00,34.56,34.6,34.56,34.6,9223.0,34.4052,34.445,34.4052,34.445,9223.0
2019-09-06 13:00:00,34.6,34.7,34.58,34.68,25267.0,34.445,34.5446,34.4251,34.5246,25267.0
2019-09-06 13:05:00,34.67,34.71,34.64,34.69,21966.0,34.5147,34.5545,34.4848,34.5346,21966.0
2019-09-06 13:10:00,34.68,34.74,34.68,34.69,24741.0,34.5246,34.5844,34.5246,34.5346,24741.0
2019-09-06 13:15:00,34.7,34.71,34.64,34.64,21305.0,34.5446,34.5545,34.4848,34.4848,21305.0
2019-09-06 13:20:00,34.64,34.72,34.61,34.71,20797.0,34.4848,34.5645,34.455,34.5545,20797.0
2019-09-06 13:25:00,34.71,34.75,34.71,34.74,13992.0,34.5545,34.5943,34.5545,34.5844,13992.0
2019-09-06 13:30:00,34.74,34.76,34.73,34.73,14410.0,34.5844,34.6043,34.5744,34.5744,14410.0
2019-09-06 13:35:00,34.74,34.84,34.74,34.81,45792.0,34.5844,34.6839,34.5844,34.6541,45792.0
2019-09-06 13:40:00,34.81,34.82,34.77,34.8,37231.0,34.6541,34.664,34.6142,34.6441,37231.0
2019-09-06 13:45:00,34.8,34.86,34.79,34.86,25296.0,34.6441,34.7038,34.6342,34.7038,25296.0
2019-09-06 13:50:00,34.86,34.86,34.83,34.85,23206.0,34.7038,34.7038,34.674,34.6939,23206.0
2019-09-06 13:55:00,34.85,34.89,34.84,34.88,21727.0,34.6939,34.7337,34.6839,34.7238,21727.0
2019-09-06 14:00:00,34.87,34.87,34.84,34.84,31058.0,34.7138,34.7138,34.6839,34.6839,31058.0
2019-09-06 14:05:00,34.84,34.86,34.78,34.78,176665.0,34.6839,34.7038,34.6242,34.6242,176665.0
2019-09-06 14:10:00,34.78,34.85,34.76,34.84,26564.0,34.6242,34.6939,34.6043,34.6839,26564.0
2019-09-06 14:15:00,34.85,34.86,34.8,34.83,29845.0,34.6939,34.7038,34.6441,34.674,29845.0
2019-09-06 14:20:00,34.84,34.86,34.82,34.85,16332.0,34.6839,34.7038,34.664,34.6939,16332.0
2019-09-06 14:25:00,34.86,34.87,34.83,34.86,18706.0,34.7038,34.7138,34.674,34.7038,18706.0
2019-09-06 14:30:00,34.87,34.88,34.85,34.87,20184.0,34.7138,34.7238,34.6939,34.7138,20184.0
2019-09-06 14:35:00,34.86,34.86,34.85,34.86,17309.0,34.7038,34.7038,34.6939,34.7038,17309.0
2019-09-06 14:40:00,34.85,34.86,34.8,34.84,19805.0,34.6939,34.7038,34.6441,34.6839,19805.0
2019-09-06 14:45:00,34.84,34.87,34.83,34.86,23868.0,34.6839,34.7138,34.674,34.7038,23868.0
2019-09-06 14:50:00,34.87,34.87,34.81,34.83,22423.0,34.7138,34.7138,34.6541,34.674,22423.0
2019-09-06 14:55:00,34.82,34.87,34.82,34.87,24783.0,34.664,34.7138,34.664,34.7138,24783.0
2019-09-06 15:00:00,34.87,34.88,34.86,34.87,17296.0,34.7138,34.7238,34.7038,34.7138,17296.0
2019-09-06 15:05:00,34.88,34.88,34.84,34.86,29852.0,34.7238,34.7238,34.6839,34.7038,29852.0
2019-09-06 15:10:00,34.86,34.93,34.85,34.91,39358.0,34.7038,34.7735,34.6939,34.7536,39358.0
2019-09-06 15:15:00,34.91,34.94,34.9,34.93,19790.0,34.7536,34.7835,34.7437,34.7735,19790.0
2019-09-06 15:20:00,34.94,34.96,34.92,34.95,44808.0,34.7835,34.8034,34.7636,34.7934,44808.0
2019-09-06 15:25:00,34.95,34.97,34.93,34.95,50845.0,34.7934,34.8133,34.7735,34.7934,50845.0
2019-09-06 15:30:00,34.94,34.98,34.93,34.95,63189.0,34.7835,34.8233,34.7735,34.7934,63189.0
2019-09-06 15:35:00,34.96,35.0,34.94,34.95,86951.0,34.8034,34.8432,34.7835,34.7934,86951.0
2019-09-06 15:40:00,34.95,35.02,34.75,35.02,243898.0,34.7934,34.8631,34.5943,34.8631,243898.0
2019-09-06 15:45:00,35.02,35.12,34.98,35.1,445144.0,34.8631,34.9627,34.8233,34.9428,445144.0
2019-09-06 15:50:00,35.09,35.15,35.06,35.11,172476.0,34.9328,34.9925,34.9029,34.9527,172476.0
2019-09-06 15:55:00,35.1,35.11,34.93,34.93,419690.0,34.9428,34.9527,34.7735,34.7735,419690.0
2019-09-09 09:30:00,34.75,35.15,34.73,34.84,212050.0,34.5943,34.9925,34.5744,34.6839,212050.0
2019-09-09 09:35:00,34.89,35.03,34.83,34.96,58314.0,34.7337,34.8731,34.674,34.8034,58314.0
2019-09-09 09:40:00,34.99,35.06,34.85,35.0,58809.0,34.8333,34.9029,34.6939,34.8432,58809.0
2019-09-09 09:45:00,35.01,35.04,34.88,34.94,82532.0,34.8532,34.883,34.7238,34.7835,82532.0
2019-09-09 09:50:00,34.93,35.0,34.93,34.98,49521.0,34.7735,34.8432,34.7735,34.8233,49521.0
2019-09-09 09:55:00,34.99,35.03,34.93,34.96,62660.0,34.8333,34.8731,34.7735,34.8034,62660.0
2019-09-09 10:00:00,34.95,35.04,34.88,34.95,141343.0,34.7934,34.883,34.7238,34.7934,141343.0
2019-09-09 10:05:00,34.96,35.02,34.94,34.97,100382.0,34.8034,34.8631,34.7835,34.8133,100382.0
2019-09-09 10:10:00,34.95,35.11,34.95,35.05,32847.0,34.7934,34.9527,34.7934,34.893,32847.0
2019-09-09 10:15:00,35.05,35.12,35.0,35.0,31258.0,34.893,34.9627,34.8432,34.8432,31258.0
2019-09-09 10:20:00,35.0,35.06,34.99,35.04,30721.0,34.8432,34.9029,34.8333,34.883,30721.0
2019-09-09 10:25:00,35.04,35.1,35.01,35.1,40755.0,34.883,34.9428,34.8532,34.9428,40755.0
2019-09-09 10:30:00,35.1,35.13,35.01,35.1,48840.0,34.9428,34.9726,34.8532,34.9428,48840.0
2019-09-09 10:35:00,35.09,35.09,34.98,34.98,31729.0,34.9328,34.9328,34.8233,34.8233,31729.0
2019-09-09 10:40:00,34.98,35.09,34.98,35.08,25756.0,34.8233,34.9328,34.8233,34.9229,25756.0
2019-09-09 10:45:00,35.08,35.15,35.01,35.01,40221.0,34.9229,34.9925,34.8532,34.8532,40221.0
2019-09-09 10:50:00,35.01,35.03,34.98,34.98,57053.0,34.8532,34.8731,34.8233,34.8233,57053.0
2019-09-09 10:55:00,34.98,35.02,34.95,35.01,30437.0,34.8233,34.8631,34.7934,34.8532,30437.0
2019-09-09 11:00:00,35.0,35.02,34.99,35.0,74713.0,34.8432,34.8631,34.8333,34.8432,74713.0
2019-09-09 11:05:00,35.0,35.01,34.86,34.93,202326.0,34.8432,34.8532,34.7038,34.7735,202326.0
2019-09-09 11:10:00,34.92,34.94,34.86,34.88,25031.0,34.7636,34.7835,34.7038,34.7238,25031.0
2019-09-09 11:15:00,34.88,34.9,34.85,34.85,28807.0,34.7238,34.7437,34.6939,34.6939,28807.0
2019-09-09 11:20:00,34.85,34.97,34.85,34.92,32820.0,34.6939,34.8133,34.6939,34.7636,32820.0
2019-09-09 11:25:00,34.92,34.95,34.88,34.94,25884.0,34.7636,34.7934,34.7238,34.7835,25884.0
2019-09-09 11:30:00,34.93,34.93,34.85,34.87,13690.0,34.7735,34.7735,34.6939,34.7138,13690.0
2019-09-09 11:35:00,34.88,34.88,34.81,34.84,22815.0,34.7238,34.7238,34.6541,34.6839,22815.0
2019-09-09 11:40:00,34.82,34.85,34.77,34.79,37022.0,34.664,34.6939,34.6142,34.6342,37022.0
2019-09-09 11:45:00,34.8,34.82,34.78,34.78,12138.0,34.6441,34.664,34.6242,34.6242,12138.0
2019-09-09 11:50:00,34.79,34.85,34.78,34.79,12179.0,34.6342,34.6939,34.6242,34.6342,12179.0
2019-09-09 11:55:00,34.79,34.84,34.75,34.83,33800.0,34.6342,34.6839,34.5943,34.674,33800.0
2019-09-09 12:00:00,34.84,34.84,34.76,34.77,17262.0,34.6839,34.6839,34.6043,34.6142,17262.0
2019-09-09 12:05:00,34.78,34.78,34.69,34.7,27051.0,34.6242,34.6242,34.5346,34.5446,27051.0
2019-09-09 12:10:00,34.7,34.7,34.59,34.61,30851.0,34.5446,34.5446,34.4351,34.455,30851.0
2019-09-09 12:15:00,34.61,34.66,34.57,34.57,26443.0,34.455,34.5047,34.4151,34.4151,26443.0
2019-09-09 12:20:00,34.57,34.61,34.53,34.58,21114.0,34.4151,34.455,34.3753,34.4251,21114.0
2019-09-09 12:25:00,34.57,34.57,34.5,34.53,16482.0,34.4151,34.4151,34.3455,34.3753,16482.0
2019-09-09 12:30:00,34.54,34.55,34.43,34.43,18062.0,34.3853,34.3952,34.2758,34.2758,18062.0
2019-09-09 12:35:00,34.43,34.47,34.35,34.47,27518.0,34.2758,34.3156,34.1961,34.3156,27518.0
2019-09-09 12:40:00,34.48,34.59,34.44,34.58,46183.0,34.3255,34.4351,34.2857,34.4251,46183.0
2019-09-09 12:45:00,34.58,34.65,34.52,34.62,28515.0,34.4251,34.4948,34.3654,34.4649,28515.0
2019-09-09 12:50:00,34.61,34.71,34.61,34.69,34109.0,34.455,34.5545,34.455,34.5346,34109.0
2019-09-09 12:55:00,34.69,34.72,34.64,34.66,16505.0,34.5346,34.5645,34.4848,34.5047,16505.0
2019-09-09 13:00:00,34.66,34.77,34.65,34.75,24047.0,34.5047,34.6142,34.4948,34.5943,24047.0
2019-09-09 13:05:00,34.74,34.76,34.58,34.58,39722.0,34.5844,34.6043,34.4251,34.4251,39722.0
2019-09-09 13:10:00,34.58,34.6,34.49,34.52,20295.0,34.4251,34.445,34.3355,34.3654,20295.0
2019-09-09 13:15:00,34.51,34.6,34.5,34.56,16691.0,34.3554,34.445,34.3455,34.4052,16691.0
2019-09-09 13:20:00,34.54,34.56,34.5,34.51,9998.0,34.3853,34.4052,34.3455,34.3554,9998.0
2019-09-09 13:25:00,34.51,34.52,34.42,34.47,27503.0,34.3554,34.3654,34.2658,34.3156,27503.0
2019-09-09 13:30:00,34.47,34.54,34.46,34.46,24062.0,34.3156,34.3853,34.3056,34.3056,24062.0
2019-09-09 13:35:00,34.46,34.48,34.42,34.48,21836.0,34.3056,34.3255,34.2658,34.3255,21836.0
2019-09-09 13:40:00,34.47,34.5,34.42,34.48,16256.0,34.3156,34.3455,34.2658,34.3255,16256.0
2019-09-09 13:45:00,34.48,34.51,34.44,34.5,25544.0,34.3255,34.3554,34.2857,34.3455,25544.0
2019-09-09 13:50:00,34.5,34.53,34.42,34.53,36590.0,34.3455,34.3753,34.2658,34.3753,36590.0
2019-09-09 13:55:00,34.53,34.63,34.53,34.63,16288.0,34.3753,34.4749,34.3753,34.4749,16288.0
2019-09-09 14:00:00,34.62,34.67,34.57,34.64,22386.0,34.4649,34.5147,34.4151,34.4848,22386.0
2019-09-09 14:05:00,34.63,34.65,34.57,34.62,12878.0,34.4749,34.4948,34.4151,34.4649,12878.0
2019-09-09 14:10:00,34.61,34.64,34.58,34.62,20964.0,34.455,34.4848,34.4251,34.4649,20964.0
2019-09-09 14:15:00,34.62,34.67,34.6,34.61,16562.0,34.4649,34.5147,34.445,34.455,16562.0
2019-09-09 14:20:00,34.61,34.64,34.58,34.63,14987.0,34.455,34.4848,34.4251,34.4749,14987.0
2019-09-09 14:25:00,34.62,34.71,34.58,34.69,18307.0,34.4649,34.5545,34.4251,34.5346,18307.0
2019-09-09 14:30:00,34.69,34.71,34.66,34.69,16571.0,34.5346,34.5545,34.5047,34.5346,16571.0
2019-09-09 14:35:00,34.7,34.7,34.66,34.68,20198.0,34.5446,34.5446,34.5047,34.5246,20198.0
2019-09-09 14:40:00,34.68,34.8,34.67,34.77,36371.0,34.5246,34.6441,34.5147,34.6142,36371.0
2019-09-09 14:45:00,34.75,34.77,34.7,34.71,20467.0,34.5943,34.6142,34.5446,34.5545,20467.0
2019-09-09 14:50:00,34.72,34.75,34.65,34.73,87878.0,34.5645,34.5943,34.4948,34.5744,87878.0
2019-09-09 14:55:00,34.73,34.82,34.72,34.8,31491.0,34.5744,34.664,34.5645,34.6441,31491.0
2019-09-09 15:00:00,34.8,34.87,34.8,34.83,99685.0,34.6441,34.7138,34.6441,34.674,99685.0
2019-09-09 15:05:00,34.83,34.89,34.82,34.87,48482.0,34.674,34.7337,34.664,34.7138,48482.0
2019-09-09 15:10:00,34.87,34.88,34.81,34.87,99257.0,34.7138,34.7238,34.6541,34.7138,99257.0
2019-09-09 15:15:00,34.87,34.88,34.8,34.82,38947.0,34.7138,34.7238,34.6441,34.664,38947.0
2019-09-09 15:20:00,34.82,34.83,34.7,34.76,80992.0,34.664,34.674,34.5446,34.6043,80992.0
2019-09-09 15:25:00,34.75,34.85,34.75,34.84,46254.0,34.5943,34.6939,34.5943,34.6839,46254.0
2019-09-09 15:30:00,34.83,34.9,34.83,34.87,81107.0,34.674,34.7437,34.674,34.7138,81107.0
2019-09-09 15:35:00,34.88,34.94,34.88,34.92,47963.0,34.7238,34.7835,34.7238,34.7636,47963.0
2019-09-09 15:40:00,34.92,35.0,34.92,34.97,88682.0,34.7636,34.8432,34.7636,34.8133,88682.0
2019-09-09 15:45:00,34.96,35.0,34.95,34.96,92174.0,34.8034,34.8432,34.7934,34.8034,92174.0
2019-09-09 15:50:00,34.97,35.09,34.96,35.08,147731.0,34.8133,34.9328,34.8034,34.9229,147731.0
2019-09-09 15:55:00,35.07,35.17,35.02,35.11,317033.0,34.9129,35.0125,34.8631,34.9527,317033.0
2019-09-10 09:30:00,34.36,35.45,34.1,35.1,922606.0,34.2061,35.2912,33.9472,34.9428,922606.0
2019-09-10 09:35:00,35.09,35.47,34.9,35.03,448723.0,34.9328,35.3111,34.7437,34.8731,448723.0
2019-09-10 09:40:00,35.04,35.18,33.95,34.34,469803.0,34.883,35.0224,33.7979,34.1862,469803.0
2019-09-10 09:45:00,34.34,34.36,34.0,34.06,262529.0,34.1862,34.2061,33.8477,33.9074,262529.0
2019-09-10 09:50:00,34.03,34.18,33.8,33.81,242203.0,33.8776,34.0269,33.6486,33.6585,242203.0
2019-09-10 09:55:00,33.8,34.2,33.55,34.07,351245.0,33.6486,34.0468,33.3997,33.9174,351245.0
2019-09-10 10:00:00,34.07,34.08,33.62,33.92,215461.0,33.9174,33.9273,33.4694,33.7681,215461.0
2019-09-10 10:05:00,33.9,34.03,33.75,33.79,166408.0,33.7481,33.8776,33.5988,33.6386,166408.0
2019-09-10 10:10:00,33.77,33.99,33.67,33.73,137361.0,33.6187,33.8377,33.5192,33.5789,137361.0
2019-09-10 10:15:00,33.72,34.04,33.67,34.03,120447.0,33.5689,33.8875,33.5192,33.8776,120447.0
2019-09-10 10:20:00,34.02,34.06,33.92,34.04,101269.0,33.8676,33.9074,33.7681,33.8875,101269.0
2019-09-10 10:25:00,34.03,34.29,33.98,34.19,118058.0,33.8776,34.1364,33.8278,34.0368,118058.0
2019-09-10 10:30:00,34.19,34.3,34.0,34.28,91890.0,34.0368,34.1463,33.8477,34.1264,91890.0
2019-09-10 10:35:00,34.26,34.38,34.15,34.19,65351.0,34.1065,34.226,33.997,34.0368,65351.0
2019-09-10 10:40:00,34.19,34.21,34.0,34.03,68556.0,34.0368,34.0568,33.8477,33.8776,68556.0
2019-09-10 10:45:00,34.04,34.14,34.01,34.07,42903.0,33.8875,33.9871,33.8576,33.9174,42903.0
2019-09-10 10:50:00,34.09,34.18,34.09,34.15,52448.0,33.9373,34.0269,33.9373,33.997,52448.0
2019-09-10 10:55:00,34.15,34.25,34.09,34.23,78239.0,33.997,34.0966,33.9373,34.0767,78239.0
2019-09-10 11:00:00,34.24,34.27,34.13,34.16,117593.0,34.0866,34.1165,33.9771,34.007,117593.0
2019-09-10 11:05:00,34.15,34.27,34.14,34.22,128058.0,33.997,34.1165,33.9871,34.0667,128058.0
2019-09-10 11:10:00,34.2,34.29,34.13,34.18,56619.0,34.0468,34.1364,33.9771,34.0269,56619.0
2019-09-10 11:15:00,34.19,34.27,34.15,34.21,71073.0,34.0368,34.1165,33.997,34.0568,71073.0
2019-09-10 11:20:00,34.19,34.26,34.07,34.26,89347.0,34.0368,34.1065,33.9174,34.1065,89347.0
2019-09-10 11:25:00,34.24,34.27,34.11,34.16,70912.0,34.0866,34.1165,33.9572,34.007,70912.0
2019-09-10 11:30:00,34.15,34.27,34.14,34.26,105657.0,33.997,34.1165,33.9871,34.1065,105657.0
2019-09-10 11:35:00,34.25,34.28,34.09,34.14,86482.0,34.0966,34.1264,33.9373,33.9871,86482.0
2019-09-10 11:40:00,34.13,34.26,34.13,34.2,134386.0,33.9771,34.1065,33.9771,34.0468,134386.0
2019-09-10 11:45:00,34.22,34.59,34.21,34.43,192552.0,34.0667,34.4351,34.0568,34.2758,192552.0
2019-09-10 11:50:00,34.43,34.6,34.32,34.33,104462.0,34.2758,34.445,34.1663,34.1762,104462.0
2019-09-10 11:55:00,34.31,34.44,34.31,34.37,65168.0,34.1563,34.2857,34.1563,34.216,65168.0
2019-09-10 12:00:00,34.38,34.38,34.22,34.28,58524.0,34.226,34.226,34.0667,34.1264,58524.0
2019-09-10 12:05:00,34.26,34.42,34.24,34.4,37762.0,34.1065,34.2658,34.0866,34.2459,37762.0
2019-09-10 12:10:00,34.41,34.41,34.28,34.36,41150.0,34.2559,34.2559,34.1264,34.2061,41150.0
2019-09-10 12:15:00,34.35,34.39,34.34,34.37,28812.0,34.1961,34.2359,34.1862,34.216,28812.0
2019-09-10 12:20:00,34.37,34.44,34.31,34.4,34619.0,34.216,34.2857,34.1563,34.2459,34619.0
2019-09-10 12:25:00,34.41,34.41,34.3,34.37,30929.0,34.2559,34.2559,34.1463,34.216,30929.0
2019-09-10 12:30:00,34.36,34.39,34.19,34.22,49913.0,34.2061,34.2359,34.0368,34.0667,49913.0
2019-09-10 12:35:00,34.22,34.29,34.16,34.27,42377.0,34.0667,34.1364,34.007,34.1165,42377.0
2019-09-10 12:40:00,34.27,34.29,34.18,34.26,36263.0,34.1165,34.1364,34.0269,34.1065,36263.0
2019-09-10 12:45:00,34.25,34.29,34.22,34.22,26408.0,34.0966,34.1364,34.0667,34.0667,26408.0
2019-09-10 12:50:00,34.23,34.28,34.19,34.26,26132.0,34.0767,34.1264,34.0368,34.1065,26132.0
2019-09-10 12:55:00,34.25,34.3,34.2,34.23,25521.0,34.0966,34.1463,34.0468,34.0767,25521.0
2019-09-10 13:00:00,34.23,34.26,34.2,34.25,32465.0,34.0767,34.1065,34.0468,34.0966,32465.0
2019-09-10 13:05:00,34.26,34.33,34.25,34.33,28931.0,34.1065,34.1762,34.0966,34.1762,28931.0
2019-09-10 13:10:00,34.33,34.38,34.3,34.32,24893.0,34.1762,34.226,34.1463,34.1663,24893.0
2019-09-10 13:15:00,34.35,34.39,34.24,34.3,28328.0,34.1961,34.2359,34.0866,34.1463,28328.0
2019-09-10 13:20:00,34.3,34.39,34.29,34.38,17360.0,34.1463,34.2359,34.1364,34.226,17360.0
2019-09-10 13:25:00,34.39,34.41,34.32,34.4,23617.0,34.2359,34.2559,34.1663,34.2459,23617.0
2019-09-10 13:30:00,34.39,34.41,34.33,34.35,19886.0,34.2359,34.2559,34.1762,34.1961,19886.0
2019-09-10 13:35:00,34.36,34.36,34.23,34.29,22979.0,34.2061,34.2061,34.0767,34.1364,22979.0
2019-09-10 13:40:00,34.29,34.31,34.22,34.31,18080.0,34.1364,34.1563,34.0667,34.1563,18080.0
2019-09-10 13:45:00,34.31,34.37,34.27,34.33,19550.0,34.1563,34.216,34.1165,34.1762,19550.0
2019-09-10 13:50:00,34.34,34.38,34.28,34.33,18008.0,34.1862,34.226,34.1264,34.1762,18008.0
2019-09-10 13:55:00,34.34,34.37,34.29,34.33,31284.0,34.1862,34.216,34.1364,34.1762,31284.0
2019-09-10 14:00:00,34.33,34.38,34.3,34.34,40817.0,34.1762,34.226,34.1463,34.1862,40817.0
2019-09-10 14:05:00,34.35,34.43,34.34,34.41,92078.0,34.1961,34.2758,34.1862,34.2559,92078.0
2019-09-10 14:10:00,34.41,34.55,34.4,34.53,53714.0,34.2559,34.3952,34.2459,34.3753,53714.0
2019-09-10 14:15:00,34.53,34.59,34.45,34.45,44942.0,34.3753,34.4351,34.2957,34.2957,44942.0
2019-09-10 14:20:00,34.45,34.57,34.42,34.56,33617.0,34.2957,34.4151,34.2658,34.4052,33617.0
2019-09-10 14:25:00,34.56,34.63,34.55,34.62,55971.0,34.4052,34.4749,34.3952,34.4649,55971.0
2019-09-10 14:30:00,34.61,34.62,34.49,34.53,47900.0,34.455,34.4649,34.3355,34.3753,47900.0
2019-09-10 14:35:00,34.52,34.54,34.48,34.51,41462.0,34.3654,34.3853,34.3255,34.3554,41462.0
2019-09-10 14:40:00,34.5,34.56,34.45,34.48,57043.0,34.3455,34.4052,34.2957,34.3255,57043.0
2019-09-10 14:45:00,34.46,34.5,34.4,34.41,27622.0,34.3056,34.3455,34.2459,34.2559,27622.0
2019-09-10 14:50:00,34.41,34.46,34.4,34.46,43805.0,34.2559,34.3056,34.2459,34.3056,43805.0
2019-09-10 14:55:00,34.45,34.46,34.39,34.43,37095.0,34.2957,34.3056,34.2359,34.2758,37095.0
2019-09-10 15:00:00,34.42,34.43,34.36,34.36,36981.0,34.2658,34.2758,34.2061,34.2061,36981.0
2019-09-10 15:05:00,34.36,34.41,34.33,34.4,34317.0,34.2061,34.2559,34.1762,34.2459,34317.0
2019-09-10 15:10:00,34.4,34.42,34.37,34.39,27698.0,34.2459,34.2658,34.216,34.2359,27698.0
2019-09-10 15:15:00,34.39,34.4,34.35,34.4,26498.0,34.2359,34.2459,34.1961,34.2459,26498.0
2019-09-10 15:20:00,34.4,34.43,34.33,34.4,63425.0,34.2459,34.2758,34.1762,34.2459,63425.0
2019-09-10 15:25:00,34.4,34.5,34.39,34.42,72649.0,34.2459,34.3455,34.2359,34.2658,72649.0
2019-09-10 15:30:00,34.43,34.47,34.36,34.38,113918.0,34.2758,34.3156,34.2061,34.226,113918.0
2019-09-10 15:35:00,34.38,34.38,34.23,34.24,138346.0,34.226,34.226,34.0767,34.0866,138346.0
2019-09-10 15:40:00,34.25,34.25,34.09,34.14,163691.0,34.0966,34.0966,33.9373,33.9871,163691.0
2019-09-10 15:45:00,34.14,34.32,34.13,34.31,204448.0,33.9871,34.1663,33.9771,34.1563,204448.0
2019-09-10 15:50:00,34.31,34.32,34.2,34.23,304474.0,34.1563,34.1663,34.0468,34.0767,304474.0
2019-09-10 15:55:00,34.25,34.27,34.08,34.18,456260.0,34.0966,34.1165,33.9273,34.0269,456260.0
2019-09-11 09:30:00,34.41,34.9,34.11,34.44,250823.0,34.2559,34.7437,33.9572,34.2857,250823.0
2019-09-11 09:35:00,34.43,34.72,34.13,34.64,189282.0,34.2758,34.5645,33.9771,34.4848,189282.0
2019-09-11 09:40:00,34.64,35.23,34.62,35.23,381978.0,34.4848,35.0722,34.4649,35.0722,381978.0
2019-09-11 09:45:00,35.23,35.74,35.08,35.58,333361.0,35.0722,35.5799,34.9229,35.4206,333361.0
2019-09-11 09:50:00,35.58,36.28,35.53,36.23,268705.0,35.4206,36.1175,35.3708,36.0677,268705.0
2019-09-11 09:55:00,36.23,36.27,35.81,35.91,185339.0,36.0677,36.1075,35.6496,35.7491,185339.0
2019-09-11 10:00:00,35.91,36.41,35.91,36.41,163998.0,35.7491,36.2469,35.7491,36.2469,163998.0
2019-09-11 10:05:00,36.42,36.53,36.17,36.48,179147.0,36.2569,36.3664,36.008,36.3166,179147.0
2019-09-11 10:10:00,36.48,36.6,36.39,36.43,174675.0,36.3166,36.436,36.227,36.2668,174675.0
2019-09-11 10:15:00,36.43,36.57,36.3,36.35,171893.0,36.2668,36.4062,36.1374,36.1872,171893.0
2019-09-11 10:20:00,36.35,36.47,36.04,36.15,81760.0,36.1872,36.3066,35.8786,35.9881,81760.0
2019-09-11 10:25:00,36.13,36.41,36.07,36.38,57002.0,35.9682,36.2469,35.9084,36.217,57002.0
2019-09-11 10:30:00,36.4,36.52,36.3,36.34,70634.0,36.2369,36.3564,36.1374,36.1772,70634.0
2019-09-11 10:35:00,36.32,36.35,36.21,36.33,66786.0,36.1573,36.1872,36.0478,36.1673,66786.0
2019-09-11 10:40:00,36.33,36.34,36.02,36.18,42700.0,36.1673,36.1772,35.8586,36.0179,42700.0
2019-09-11 10:45:00,36.18,36.29,36.13,36.23,37798.0,36.0179,36.1274,35.9682,36.0677,37798.0
2019-09-11 10:50:00,36.22,36.22,36.07,36.13,26563.0,36.0577,36.0577,35.9084,35.9682,26563.0
2019-09-11 10:55:00,36.15,36.16,35.96,36.09,40156.0,35.9881,35.998,35.7989,35.9283,40156.0
2019-09-11 11:00:00,36.1,36.15,36.05,36.08,104326.0,35.9383,35.9881,35.8885,35.9184,104326.0
2019-09-11 11:05:00,36.08,36.08,35.96,36.02,40319.0,35.9184,35.9184,35.7989,35.8586,40319.0
2019-09-11 11:10:00,36.02,36.23,36.01,36.23,42915.0,35.8586,36.0677,35.8487,36.0677,42915.0
2019-09-11 11:15:00,36.24,36.24,36.05,36.09,89287.0,36.0777,36.0777,35.8885,35.9283,89287.0
2019-09-11 11:20:00,36.11,36.13,36.02,36.07,25791.0,35.9482,35.9682,35.8586,35.9084,25791.0
2019-09-11 11:25:00,36.07,36.22,36.06,36.1,92206.0,35.9084,36.0577,35.8985,35.9383,92206.0
2019-09-11 11:30:00,36.11,36.24,36.1,36.22,35238.0,35.9482,36.0777,35.9383,36.0577,35238.0
2019-09-11 11:35:00,36.22,36.28,36.15,36.2,25810.0,36.0577,36.1175,35.9881,36.0378,25810.0
2019-09-11 11:40:00,36.2,36.21,36.0,36.02,27047.0,36.0378,36.0478,35.8387,35.8586,27047.0
2019-09-11 11:45:00,36.03,36.03,35.89,35.98,50159.0,35.8686,35.8686,35.7292,35.8188,50159.0
2019-09-11 11:50:00,35.97,36.03,35.96,36.02,25945.0,35.8089,35.8686,35.7989,35.8586,25945.0
2019-09-11 11:55:00,36.02,36.05,35.93,36.01,35277.0,35.8586,35.8885,35.769,35.8487,35277.0
2019-09-11 12:00:00,36.01,36.02,35.92,35.97,33350.0,35.8487,35.8586,35.7591,35.8089,33350.0
2019-09-11 12:05:00,35.97,36.02,35.94,35.98,22086.0,35.8089,35.8586,35.779,35.8188,22086.0
2019-09-11 12:10:00,35.97,36.03,35.93,35.94,23529.0,35.8089,35.8686,35.769,35.779,23529.0
2019-09-11 12:15:00,35.94,35.95,35.88,35.91,26136.0,35.779,35.789,35.7193,35.7491,26136.0
2019-09-11 12:20:00,35.92,35.95,35.8,35.81,31996.0,35.7591,35.789,35.6396,35.6496,31996.0
2019-09-11 12:25:00,35.81,35.85,35.72,35.84,39686.0,35.6496,35.6894,35.56,35.6795,39686.0
2019-09-11 12:30:00,35.84,35.89,35.82,35.89,27105.0,35.6795,35.7292,35.6595,35.7292,27105.0
2019-09-11 12:35:00,35.89,35.91,35.82,35.85,21215.0,35.7292,35.7491,35.6595,35.6894,21215.0
2019-09-11 12:40:00,35.84,35.87,35.78,35.8,28094.0,35.6795,35.7093,35.6197,35.6396,28094.0
2019-09-11 12:45:00,35.81,35.99,35.81,35.91,43887.0,35.6496,35.8288,35.6496,35.7491,43887.0
2019-09-11 12:50:00,35.92,35.94,35.77,35.77,24226.0,35.7591,35.779,35.6098,35.6098,24226.0
2019-09-11 12:55:00,35.78,35.84,35.77,35.81,19260.0,35.6197,35.6795,35.6098,35.6496,19260.0
2019-09-11 13:00:00,35.82,35.86,35.72,35.82,31910.0,35.6595,35.6994,35.56,35.6595,31910.0
2019-09-11 13:05:00,35.83,35.83,35.74,35.74,19953.0,35.6695,35.6695,35.5799,35.5799,19953.0
2019-09-11 13:10:00,35.74,35.93,35.74,35.93,36482.0,35.5799,35.769,35.5799,35.769,36482.0
2019-09-11 13:15:00,35.93,35.96,35.8,35.8,19713.0,35.769,35.7989,35.6396,35.6396,19713.0
2019-09-11 13:20:00,35.8,35.92,35.76,35.86,30230.0,35.6396,35.7591,35.5998,35.6994,30230.0
2019-09-11 13:25:00,35.87,35.91,35.84,35.87,24067.0,35.7093,35.7491,35.6795,35.7093,24067.0
2019-09-11 13:30:00,35.87,35.92,35.82,35.91,26411.0,35.7093,35.7591,35.6595,35.7491,26411.0
2019-09-11 13:35:00,35.91,35.94,35.87,35.91,21089.0,35.7491,35.779,35.7093,35.7491,21089.0
2019-09-11 13:40:00,35.91,35.99,35.9,35.9,24859.0,35.7491,35.8288,35.7392,35.7392,24859.0
2019-09-11 13:45:00,35.9,35.99,35.88,35.92,19713.0,35.7392,35.8288,35.7193,35.7591,19713.0
2019-09-11 13:50:00,35.92,35.99,35.91,35.93,21494.0,35.7591,35.8288,35.7491,35.769,21494.0
2019-09-11 13:55:00,35.93,36.01,35.91,35.91,30717.0,35.769,35.8487,35.7491,35.7491,30717.0
2019-09-11 14:00:00,35.91,36.01,35.91,36.0,17200.0,35.7491,35.8487,35.7491,35.8387,17200.0
2019-09-11 14:05:00,36.0,36.06,35.96,36.01,29654.0,35.8387,35.8985,35.7989,35.8487,29654.0
2019-09-11 14:10:00,36.0,36.04,35.89,35.95,64011.0,35.8387,35.8786,35.7292,35.789,64011.0
2019-09-11 14:15:00,35.96,36.11,35.95,36.09,69992.0,35.7989,35.9482,35.789,35.9283,69992.0
2019-09-11 14:20:00,36.08,36.15,36.0,36.02,43873.0,35.9184,35.9881,35.8387,35.8586,43873.0
2019-09-11 14:25:00,36.02,36.02,35.99,36.0,17518.0,35.8586,35.8586,35.8288,35.8387,17518.0
2019-09-11 14:30:00,35.99,36.05,35.98,36.02,28457.0,35.8288,35.8885,35.8188,35.8586,28457.0
2019-09-11 14:35:00,36.02,36.04,36.01,36.03,15990.0,35.8586,35.8786,35.8487,35.8686,15990.0
2019-09-11 14:40:00,36.03,36.03,35.99,36.0,28195.0,35.8686,35.8686,35.8288,35.8387,28195.0
2019-09-11 14:45:00,36.0,36.01,35.84,35.88,49883.0,35.8387,35.8487,35.6795,35.7193,49883.0
2019-09-11 14:50:00,35.88,35.97,35.87,35.95,34061.0,35.7193,35.8089,35.7093,35.789,34061.0
2019-09-11 14:55:00,35.95,36.03,35.94,36.0,34758.0,35.789,35.8686,35.779,35.8387,34758.0
2019-09-11 15:00:00,36.0,36.04,35.9,36.0,46946.0,35.8387,35.8786,35.7392,35.8387,46946.0
2019-09-11 15:05:00,36.0,36.05,35.99,36.05,21345.0,35.8387,35.8885,35.8288,35.8885,21345.0
2019-09-11 15:10:00,36.05,36.14,36.04,36.11,79295.0,35.8885,35.9781,35.8786,35.9482,79295.0
2019-09-11 15:15:00,36.11,36.13,36.0,36.01,99720.0,35.9482,35.9682,35.8387,35.8487,99720.0
2019-09-11 15:20:00,36.01,36.01,35.91,35.95,113575.0,35.8487,35.8487,35.7491,35.789,113575.0
2019-09-11 15:25:00,35.96,35.99,35.94,35.98,41144.0,35.7989,35.8288,35.779,35.8188,41144.0
2019-09-11 15:30:00,35.98,36.0,35.97,35.99,61117.0,35.8188,35.8387,35.8089,35.8288,61117.0
2019-09-11 15:35:00,35.99,36.1,35.98,36.0,208906.0,35.8288,35.9383,35.8188,35.8387,208906.0
2019-09-11 15:40:00,36.0,36.05,35.98,36.05,100593.0,35.8387,35.8885,35.8188,35.8885,100593.0
2019-09-11 15:45:00,36.05,36.07,35.99,36.01,140154.0,35.8885,35.9084,35.8288,35.8487,140154.0
2019-09-11 15:50:00,36.01,36.08,36.01,36.02,175800.0,35.8487,35.9184,35.8487,35.8586,175800.0
2019-09-11 15:55:00,36.03,36.14,35.99,36.12,431055.0,35.8686,35.9781,35.8288,35.9582,431055.0
2019-09-12 09:30:00,36.41,36.41,35.97,36.01,138554.0,36.2469,36.2469,35.8089,35.8487,138554.0
2019-09-12 09:35:00,36.0,36.18,35.89,35.93,73218.0,35.8387,36.0179,35.7292,35.769,73218.0
2019-09-12 09:40:00,35.9,35.96,35.44,35.52,77998.0,35.7392,35.7989,35.2812,35.3609,77998.0
2019-09-12 09:45:00,35.5,35.5,35.2,35.23,59476.0,35.341,35.341,35.0423,35.0722,59476.0
2019-09-12 09:50:00,35.21,35.3,35.05,35.24,52227.0,35.0523,35.1419,34.893,35.0821,52227.0
2019-09-12 09:55:00,35.24,35.33,35.18,35.27,58811.0,35.0821,35.1717,35.0224,35.112,58811.0
2019-09-12 10:00:00,35.28,35.54,35.23,35.5,41830.0,35.122,35.3808,35.0722,35.341,41830.0
2019-09-12 10:05:00,35.52,35.53,35.25,35.29,29511.0,35.3609,35.3708,35.0921,35.1319,29511.0
2019-09-12 10:10:00,35.28,35.88,35.25,35.64,95186.0,35.122,35.7193,35.0921,35.4803,95186.0
2019-09-12 10:15:00,35.62,35.94,35.61,35.78,62941.0,35.4604,35.779,35.4505,35.6197,62941.0
2019-09-12 10:20:00,35.77,35.98,35.76,35.9,192649.0,35.6098,35.8188,35.5998,35.7392,192649.0
2019-09-12 10:25:00,35.88,35.89,35.71,35.74,111102.0,35.7193,35.7292,35.55,35.5799,111102.0
2019-09-12 10:30:00,35.76,35.82,35.61,35.66,61431.0,35.5998,35.6595,35.4505,35.5003,61431.0
2019-09-12 10:35:00,35.66,35.7,35.52,35.55,105898.0,35.5003,35.5401,35.3609,35.3907,105898.0
2019-09-12 10:40:00,35.56,35.61,35.45,35.46,87703.0,35.4007,35.4505,35.2912,35.3012,87703.0
2019-09-12 10:45:00,35.47,35.51,35.38,35.42,22997.0,35.3111,35.3509,35.2215,35.2613,22997.0
2019-09-12 10:50:00,35.42,35.49,35.13,35.27,114162.0,35.2613,35.331,34.9726,35.112,114162.0
2019-09-12 10:55:00,35.26,35.32,35.16,35.16,27703.0,35.102,35.1618,35.0025,35.0025,27703.0
2019-09-12 11:00:00,35.16,35.22,35.11,35.14,32316.0,35.0025,35.0622,34.9527,34.9826,32316.0
2019-09-12 11:05:00,35.14,35.2,35.1,35.18,24358.0,34.9826,35.0423,34.9428,35.0224,24358.0
2019-09-12 11:10:00,35.18,35.23,35.13,35.19,24535.0,35.0224,35.0722,34.9726,35.0324,24535.0
2019-09-12 11:15:00,35.19,35.23,35.12,35.13,21498.0,35.0324,35.0722,34.9627,34.9726,21498.0
2019-09-12 11:20:00,35.12,35.25,35.11,35.14,29583.0,34.9627,35.0921,34.9527,34.9826,29583.0
2019-09-12 11:25:00,35.14,35.16,35.05,35.05,44965.0,34.9826,35.0025,34.893,34.893,44965.0
2019-09-12 11:30:00,35.04,35.19,35.01,35.04,151239.0,34.883,35.0324,34.8532,34.883,151239.0
2019-09-12 11:35:00,35.03,35.29,35.02,35.24,112290.0,34.8731,35.1319,34.8631,35.0821,112290.0
2019-09-12 11:40:00,35.24,35.38,35.23,35.36,61368.0,35.0821,35.2215,35.0722,35.2016,61368.0
2019-09-12 11:45:00,35.36,35.47,35.18,35.21,84291.0,35.2016,35.3111,35.0224,35.0523,84291.0
2019-09-12 11:50:00,35.2,35.21,35.09,35.09,19687.0,35.0423,35.0523,34.9328,34.9328,19687.0
2019-09-12 11:55:00,35.08,35.13,35.04,35.09,24989.0,34.9229,34.9726,34.883,34.9328,24989.0
2019-09-12 12:00:00,35.09,35.09,35.0,35.02,17697.0,34.9328,34.9328,34.8432,34.8631,17697.0
2019-09-12 12:05:00,35.02,35.08,35.01,35.06,16342.0,34.8631,34.9229,34.8532,34.9029,16342.0
2019-09-12 12:10:00,35.07,35.08,35.0,35.01,16203.0,34.9129,34.9229,34.8432,34.8532,16203.0
2019-09-12 12:15:00,35.01,35.06,35.0,35.01,20864.0,34.8532,34.9029,34.8432,34.8532,20864.0
2019-09-12 12:20:00,35.02,35.09,35.01,35.06,31437.0,34.8631,34.9328,34.8532,34.9029,31437.0
2019-09-12 12:25:00,35.05,35.18,35.04,35.15,26852.0,34.893,35.0224,34.883,34.9925,26852.0
2019-09-12 12:30:00,35.15,35.16,35.09,35.09,11114.0,34.9925,35.0025,34.9328,34.9328,11114.0
2019-09-12 12:35:00,35.09,35.14,35.08,35.09,20045.0,34.9328,34.9826,34.9229,34.9328,20045.0
2019-09-12 12:40:00,35.08,35.11,35.07,35.07,16876.0,34.9229,34.9527,34.9129,34.9129,16876.0
2019-09-12 12:45:00,35.08,35.1,35.06,35.08,23035.0,34.9229,34.9428,34.9029,34.9229,23035.0
2019-09-12 12:50:00,35.08,35.09,35.01,35.02,25392.0,34.9229,34.9328,34.8532,34.8631,25392.0
2019-09-12 12:55:00,35.02,35.07,34.99,35.03,35980.0,34.8631,34.9129,34.8333,34.8731,35980.0
2019-09-12 13:00:00,35.03,35.08,35.0,35.02,25150.0,34.8731,34.9229,34.8432,34.8631,25150.0
2019-09-12 13:05:00,35.02,35.05,34.9,34.91,37704.0,34.8631,34.893,34.7437,34.7536,37704.0
2019-09-12 13:10:00,34.91,34.95,34.88,34.88,17222.0,34.7536,34.7934,34.7238,34.7238,17222.0
2019-09-12 13:15:00,34.88,34.95,34.86,34.94,25044.0,34.7238,34.7934,34.7038,34.7835,25044.0
2019-09-12 13:20:00,34.93,34.94,34.85,34.89,21154.0,34.7735,34.7835,34.6939,34.7337,21154.0
2019-09-12 13:25:00,34.89,34.89,34.85,34.86,18915.0,34.7337,34.7337,34.6939,34.7038,18915.0
2019-09-12 13:30:00,34.85,34.87,34.81,34.83,18129.0,34.6939,34.7138,34.6541,34.674,18129.0
2019-09-12 13:35:00,34.83,34.84,34.75,34.8,17222.0,34.674,34.6839,34.5943,34.6441,17222.0
2019-09-12 13:40:00,34.8,34.88,34.79,34.86,20483.0,34.6441,34.7238,34.6342,34.7038,20483.0
2019-09-12 13:45:00,34.86,35.02,34.85,34.99,38357.0,34.7038,34.8631,34.6939,34.8333,38357.0
2019-09-12 13:50:00,35.0,35.03,34.96,35.01,30730.0,34.8432,34.8731,34.8034,34.8532,30730.0
2019-09-12 13:55:00,35.01,35.05,34.99,35.03,12232.0,34.8532,34.893,34.8333,34.8731,12232.0
2019-09-12 14:00:00,35.02,35.02,34.95,35.02,18045.0,34.8631,34.8631,34.7934,34.8631,18045.0
2019-09-12 14:05:00,35.01,35.02,34.92,34.94,11419.0,34.8532,34.8631,34.7636,34.7835,11419.0
2019-09-12 14:10:00,34.94,34.96,34.9,34.91,13207.0,34.7835,34.8034,34.7437,34.7536,13207.0
2019-09-12 14:15:00,34.9,35.03,34.9,35.0,18443.0,34.7437,34.8731,34.7437,34.8432,18443.0
2019-09-12 14:20:00,35.0,35.0,34.93,34.99,18186.0,34.8432,34.8432,34.7735,34.8333,18186.0
2019-09-12 14:25:00,34.99,35.01,34.94,34.95,16891.0,34.8333,34.8532,34.7835,34.7934,16891.0
2019-09-12 14:30:00,34.96,35.04,34.96,35.02,21617.0,34.8034,34.883,34.8034,34.8631,21617.0
2019-09-12 14:35:00,35.02,35.06,35.0,35.02,22499.0,34.8631,34.9029,34.8432,34.8631,22499.0
2019-09-12 14:40:00,35.01,35.04,35.01,35.02,22041.0,34.8532,34.883,34.8532,34.8631,22041.0
2019-09-12 14:45:00,35.02,35.12,35.01,35.1,61907.0,34.8631,34.9627,34.8532,34.9428,61907.0
2019-09-12 14:50:00,35.1,35.1,35.02,35.06,52253.0,34.9428,34.9428,34.8631,34.9029,52253.0
2019-09-12 14:55:00,35.06,35.11,35.03,35.07,22651.0,34.9029,34.9527,34.8731,34.9129,22651.0
2019-09-12 15:00:00,35.07,35.08,35.0,35.02,46802.0,34.9129,34.9229,34.8432,34.8631,46802.0
2019-09-12 15:05:00,35.01,35.09,35.0,35.02,51089.0,34.8532,34.9328,34.8432,34.8631,51089.0
2019-09-12 15:10:00,35.02,35.02,34.94,34.95,33821.0,34.8631,34.8631,34.7835,34.7934,33821.0
2019-09-12 15:15:00,34.95,34.98,34.94,34.95,20020.0,34.7934,34.8233,34.7835,34.7934,20020.0
2019-09-12 15:20:00,34.95,34.97,34.91,34.94,21522.0,34.7934,34.8133,34.7536,34.7835,21522.0
2019-09-12 15:25:00,34.94,34.97,34.89,34.91,39438.0,34.7835,34.8133,34.7337,34.7536,39438.0
2019-09-12 15:30:00,34.92,34.95,34.87,34.88,37520.0,34.7636,34.7934,34.7138,34.7238,37520.0
2019-09-12 15:35:00,34.88,34.91,34.86,34.88,45922.0,34.7238,34.7536,34.7038,34.7238,45922.0
2019-09-12 15:40:00,34.88,34.92,34.87,34.91,60448.0,34.7238,34.7636,34.7138,34.7536,60448.0
2019-09-12 15:45:00,34.91,34.94,34.87,34.92,76528.0,34.7536,34.7835,34.7138,34.7636,76528.0
2019-09-12 15:50:00,34.92,34.97,34.9,34.91,131991.0,34.7636,34.8133,34.7437,34.7536,131991.0
2019-09-12 15:55:00,34.91,34.91,34.81,34.83,227769.0,34.7536,34.7536,34.6541,34.674,227769.0
2019-09-13 09:30:00,35.46,35.81,35.4,35.67,263323.0,35.3012,35.6496,35.2414,35.5102,263323.0
2019-09-13 09:35:00,35.7,35.92,35.62,35.67,76375.0,35.5401,35.7591,35.4604,35.5102,76375.0
2019-09-13 09:40:00,35.67,35.74,35.32,35.34,77077.0,35.5102,35.5799,35.1618,35.1817,77077.0
2019-09-13 09:45:00,35.36,35.52,35.33,35.48,63977.0,35.2016,35.3609,35.1717,35.3211,63977.0
2019-09-13 09:50:00,35.48,35.75,35.48,35.73,51959.0,35.3211,35.5899,35.3211,35.5699,51959.0
2019-09-13 09:55:00,35.72,35.75,35.6,35.72,54996.0,35.56,35.5899,35.4405,35.56,54996.0
2019-09-13 10:00:00,35.72,35.83,35.65,35.76,42522.0,35.56,35.6695,35.4903,35.5998,42522.0
2019-09-13 10:05:00,35.77,35.84,35.68,35.7,21251.0,35.6098,35.6795,35.5202,35.5401,21251.0
2019-09-13 10:10:00,35.67,35.71,35.56,35.58,35775.0,35.5102,35.55,35.4007,35.4206,35775.0
2019-09-13 10:15:00,35.56,35.71,35.55,35.7,19062.0,35.4007,35.55,35.3907,35.5401,19062.0
2019-09-13 10:20:00,35.7,35.76,35.63,35.63,26288.0,35.5401,35.5998,35.4704,35.4704,26288.0
2019-09-13 10:25:00,35.64,35.69,35.6,35.6,36430.0,35.4803,35.5301,35.4405,35.4405,36430.0
2019-09-13 10:30:00,35.6,35.67,35.59,35.61,17171.0,35.4405,35.5102,35.4306,35.4505,17171.0
2019-09-13 10:35:00,35.62,35.64,35.56,35.63,42087.0,35.4604,35.4803,35.4007,35.4704,42087.0
2019-09-13 10:40:00,35.62,35.64,35.59,35.62,39570.0,35.4604,35.4803,35.4306,35.4604,39570.0
2019-09-13 10:45:00,35.61,35.73,35.59,35.7,30495.0,35.4505,35.5699,35.4306,35.5401,30495.0
2019-09-13 10:50:00,35.7,35.72,35.65,35.68,107225.0,35.5401,35.56,35.4903,35.5202,107225.0
2019-09-13 10:55:00,35.68,35.71,35.66,35.69,25297.0,35.5202,35.55,35.5003,35.5301,25297.0
2019-09-13 11:00:00,35.7,35.71,35.62,35.71,22649.0,35.5401,35.55,35.4604,35.55,22649.0
2019-09-13 11:05:00,35.7,35.71,35.65,35.67,88356.0,35.5401,35.55,35.4903,35.5102,88356.0
2019-09-13 11:10:00,35.66,35.69,35.64,35.68,14759.0,35.5003,35.5301,35.4803,35.5202,14759.0
2019-09-13 11:15:00,35.69,35.71,35.67,35.68,17807.0,35.5301,35.55,35.5102,35.5202,17807.0
2019-09-13 11:20:00,35.68,35.7,35.65,35.7,17811.0,35.5202,35.5401,35.4903,35.5401,17811.0
2019-09-13 11:25:00,35.7,35.71,35.62,35.65,29730.0,35.5401,35.55,35.4604,35.4903,29730.0
2019-09-13 11:30:00,35.65,35.71,35.63,35.64,20228.0,35.4903,35.55,35.4704,35.4803,20228.0
2019-09-13 11:35:00,35.64,35.68,35.62,35.66,14372.0,35.4803,35.5202,35.4604,35.5003,14372.0
2019-09-13 11:40:00,35.67,35.71,35.67,35.69,21615.0,35.5102,35.55,35.5102,35.5301,21615.0
2019-09-13 11:45:00,35.69,35.71,35.67,35.69,13513.0,35.5301,35.55,35.5102,35.5301,13513.0
2019-09-13 11:50:00,35.7,35.71,35.67,35.68,38621.0,35.5401,35.55,35.5102,35.5202,38621.0
2019-09-13 11:55:00,35.69,35.73,35.68,35.72,37943.0,35.5301,35.5699,35.5202,35.56,37943.0
2019-09-13 12:00:00,35.72,35.73,35.67,35.71,67743.0,35.56,35.5699,35.5102,35.55,67743.0
2019-09-13 12:05:00,35.72,35.72,35.69,35.7,23396.0,35.56,35.56,35.5301,35.5401,23396.0
2019-09-13 12:10:00,35.71,35.71,35.68,35.7,23042.0,35.55,35.55,35.5202,35.5401,23042.0
2019-09-13 12:15:00,35.7,35.73,35.69,35.7,24236.0,35.5401,35.5699,35.5301,35.5401,24236.0
2019-09-13 12:20:00,35.69,35.72,35.69,35.7,15041.0,35.5301,35.56,35.5301,35.5401,15041.0
2019-09-13 12:25:00,35.7,35.71,35.68,35.7,18953.0,35.5401,35.55,35.5202,35.5401,18953.0
2019-09-13 12:30:00,35.7,35.85,35.7,35.8,29116.0,35.5401,35.6894,35.5401,35.6396,29116.0
2019-09-13 12:35:00,35.8,35.83,35.8,35.81,11338.0,35.6396,35.6695,35.6396,35.6496,11338.0
2019-09-13 12:40:00,35.82,35.84,35.78,35.84,11022.0,35.6595,35.6795,35.6197,35.6795,11022.0
2019-09-13 12:45:00,35.85,35.93,35.85,35.88,31476.0,35.6894,35.769,35.6894,35.7193,31476.0
2019-09-13 12:50:00,35.89,35.92,35.87,35.88,16921.0,35.7292,35.7591,35.7093,35.7193,16921.0
2019-09-13 12:55:00,35.87,35.88,35.81,35.87,22325.0,35.7093,35.7193,35.6496,35.7093,22325.0
2019-09-13 13:00:00,35.88,35.93,35.88,35.92,11776.0,35.7193,35.769,35.7193,35.7591,11776.0
2019-09-13 13:05:00,35.92,35.96,35.91,35.95,19288.0,35.7591,35.7989,35.7491,35.789,19288.0
2019-09-13 13:10:00,35.94,35.99,35.93,35.97,17193.0,35.779,35.8288,35.769,35.8089,17193.0
2019-09-13 13:15:00,35.98,36.0,35.96,35.97,62269.0,35.8188,35.8387,35.7989,35.8089,62269.0
2019-09-13 13:20:00,35.98,36.0,35.96,35.97,13576.0,35.8188,35.8387,35.7989,35.8089,13576.0
2019-09-13 13:25:00,35.97,36.0,35.97,36.0,9018.0,35.8089,35.8387,35.8089,35.8387,9018.0
2019-09-13 13:30:00,36.0,36.01,35.97,36.0,24880.0,35.8387,35.8487,35.8089,35.8387,24880.0
2019-09-13 13:35:00,36.0,36.02,35.99,36.01,21441.0,35.8387,35.8586,35.8288,35.8487,21441.0
2019-09-13 13:40:00,36.02,36.02,35.95,35.96,12412.0,35.8586,35.8586,35.789,35.7989,12412.0
2019-09-13 13:45:00,35.97,36.0,35.96,36.0,8626.0,35.8089,35.8387,35.7989,35.8387,8626.0
2019-09-13 13:50:00,36.0,36.01,35.98,35.99,8805.0,35.8387,35.8487,35.8188,35.8288,8805.0
2019-09-13 13:55:00,36.0,36.0,35.92,35.93,15232.0,35.8387,35.8387,35.7591,35.769,15232.0
2019-09-13 14:00:00,35.93,35.96,35.93,35.95,12525.0,35.769,35.7989,35.769,35.789,12525.0
2019-09-13 14:05:00,35.94,35.98,35.93,35.98,11749.0,35.779,35.8188,35.769,35.8188,11749.0
2019-09-13 14:10:00,35.99,35.99,35.94,35.95,14266.0,35.8288,35.8288,35.779,35.789,14266.0
2019-09-13 14:15:00,35.96,35.98,35.95,35.96,8800.0,35.7989,35.8188,35.789,35.7989,8800.0
2019-09-13 14:20:00,35.97,36.0,35.96,35.99,16012.0,35.8089,35.8387,35.7989,35.8288,16012.0
2019-09-13 14:25:00,35.99,36.0,35.97,35.98,8483.0,35.8288,35.8387,35.8089,35.8188,8483.0
2019-09-13 14:30:00,35.99,36.04,35.99,36.03,23276.0,35.8288,35.8786,35.8288,35.8686,23276.0
2019-09-13 14:35:00,36.04,36.1,36.04,36.09,16154.0,35.8786,35.9383,35.8786,35.9283,16154.0
2019-09-13 14:40:00,36.09,36.12,36.08,36.1,18127.0,35.9283,35.9582,35.9184,35.9383,18127.0
2019-09-13 14:45:00,36.1,36.13,36.09,36.11,15918.0,35.9383,35.9682,35.9283,35.9482,15918.0
2019-09-13 14:50:00,36.11,36.13,36.09,36.09,19324.0,35.9482,35.9682,35.9283,35.9283,19324.0
2019-09-13 14:55:00,36.09,36.11,36.06,36.09,27844.0,35.9283,35.9482,35.8985,35.9283,27844.0
2019-09-13 15:00:00,36.09,36.1,36.08,36.09,19075.0,35.9283,35.9383,35.9184,35.9283,19075.0
2019-09-13 15:05:00,36.09,36.09,35.98,35.98,28382.0,35.9283,35.9283,35.8188,35.8188,28382.0
2019-09-13 15:10:00,35.98,36.05,35.97,36.02,29128.0,35.8188,35.8885,35.8089,35.8586,29128.0
2019-09-13 15:15:00,36.02,36.05,36.0,36.04,25182.0,35.8586,35.8885,35.8387,35.8786,25182.0
2019-09-13 15:20:00,36.05,36.05,36.0,36.04,21597.0,35.8885,35.8885,35.8387,35.8786,21597.0
2019-09-13 15:25:00,36.04,36.05,36.02,36.04,23186.0,35.8786,35.8885,35.8586,35.8786,23186.0
2019-09-13 15:30:00,36.04,36.06,36.02,36.05,40467.0,35.8786,35.8985,35.8586,35.8885,40467.0
2019-09-13 15:35:00,36.05,36.06,36.02,36.02,42206.0,35.8885,35.8985,35.8586,35.8586,42206.0
2019-09-13 15:40:00,36.02,36.04,35.99,36.02,57039.0,35.8586,35.8786,35.8288,35.8586,57039.0
2019-09-13 15:45:00,36.01,36.03,35.99,36.01,79273.0,35.8487,35.8686,35.8288,35.8487,79273.0
2019-09-13 15:50:00,36.01,36.05,36.0,36.02,112470.0,35.8487,35.8885,35.8387,35.8586,112470.0
2019-09-13 15:55:00,36.02,36.04,35.99,36.02,207315.0,35.8586,35.8786,35.8288,35.8586,207315.0
2019-09-16 09:30:00,34.93,35.55,34.92,35.51,241633.0,34.7735,35.3907,34.7636,35.3509,241633.0
2019-09-16 09:35:00,35.49,35.55,35.33,35.43,434363.0,35.331,35.3907,35.1717,35.2713,434363.0
2019-09-16 09:40:00,35.4,35.5,35.31,35.32,33707.0,35.2414,35.341,35.1518,35.1618,33707.0
2019-09-16 09:45:00,35.33,35.33,35.18,35.23,36682.0,35.1717,35.1717,35.0224,35.0722,36682.0
2019-09-16 09:50:00,35.23,35.32,35.18,35.23,22862.0,35.0722,35.1618,35.0224,35.0722,22862.0
2019-09-16 09:55:00,35.23,35.27,35.17,35.23,18845.0,35.0722,35.112,35.0125,35.0722,18845.0
2019-09-16 10:00:00,35.24,35.34,35.21,35.28,32108.0,35.0821,35.1817,35.0523,35.122,32108.0
2019-09-16 10:05:00,35.29,35.44,35.29,35.41,27144.0,35.1319,35.2812,35.1319,35.2514,27144.0
2019-09-16 10:10:00,35.41,35.42,35.34,35.41,20114.0,35.2514,35.2613,35.1817,35.2514,20114.0
2019-09-16 10:15:00,35.41,35.48,35.39,35.46,46412.0,35.2514,35.3211,35.2315,35.3012,46412.0
2019-09-16 10:20:00,35.46,35.64,35.44,35.62,25121.0,35.3012,35.4803,35.2812,35.4604,25121.0
2019-09-16 10:25:00,35.62,35.66,35.44,35.44,19078.0,35.4604,35.5003,35.2812,35.2812,19078.0
2019-09-16 10:30:00,35.43,35.43,35.36,35.39,11122.0,35.2713,35.2713,35.2016,35.2315,11122.0
2019-09-16 10:35:00,35.36,35.37,35.28,35.34,9558.0,35.2016,35.2116,35.122,35.1817,9558.0
2019-09-16 10:40:00,35.34,35.35,35.26,35.26,8563.0,35.1817,35.1916,35.102,35.102,8563.0
2019-09-16 10:45:00,35.28,35.32,35.25,35.25,8956.0,35.122,35.1618,35.0921,35.0921,8956.0
2019-09-16 10:50:00,35.25,35.36,35.25,35.35,18792.0,35.0921,35.2016,35.0921,35.1916,18792.0
2019-09-16 10:55:00,35.34,35.41,35.34,35.37,13013.0,35.1817,35.2514,35.1817,35.2116,13013.0
2019-09-16 11:00:00,35.39,35.44,35.34,35.39,14201.0,35.2315,35.2812,35.1817,35.2315,14201.0
2019-09-16 11:05:00,35.39,35.44,35.38,35.4,11783.0,35.2315,35.2812,35.2215,35.2414,11783.0
2019-09-16 11:10:00,35.41,35.45,35.36,35.42,10316.0,35.2514,35.2912,35.2016,35.2613,10316.0
2019-09-16 11:15:00,35.43,35.52,35.43,35.48,10795.0,35.2713,35.3609,35.2713,35.3211,10795.0
2019-09-16 11:20:00,35.48,35.49,35.4,35.43,14790.0,35.3211,35.331,35.2414,35.2713,14790.0
2019-09-16 11:25:00,35.43,35.5,35.43,35.44,16706.0,35.2713,35.341,35.2713,35.2812,16706.0
2019-09-16 11:30:00,35.44,35.46,35.38,35.4,19005.0,35.2812,35.3012,35.2215,35.2414,19005.0
2019-09-16 11:35:00,35.39,35.45,35.39,35.41,28359.0,35.2315,35.2912,35.2315,35.2514,28359.0
2019-09-16 11:40:00,35.41,35.45,35.39,35.44,16256.0,35.2514,35.2912,35.2315,35.2812,16256.0
2019-09-16 11:45:00,35.43,35.48,35.42,35.48,15246.0,35.2713,35.3211,35.2613,35.3211,15246.0
2019-09-16 11:50:00,35.47,35.5,35.43,35.45,8754.0,35.3111,35.341,35.2713,35.2912,8754.0
2019-09-16 11:55:00,35.45,35.47,35.4,35.41,10904.0,35.2912,35.3111,35.2414,35.2514,10904.0
2019-09-16 12:00:00,35.41,35.45,35.4,35.44,9426.0,35.2514,35.2912,35.2414,35.2812,9426.0
2019-09-16 12:05:00,35.45,35.47,35.43,35.43,9609.0,35.2912,35.3111,35.2713,35.2713,9609.0
2019-09-16 12:10:00,35.42,35.46,35.41,35.45,6163.0,35.2613,35.3012,35.2514,35.2912,6163.0
2019-09-16 12:15:00,35.46,35.5,35.46,35.48,15692.0,35.3012,35.341,35.3012,35.3211,15692.0
2019-09-16 12:20:00,35.48,35.5,35.44,35.5,8465.0,35.3211,35.341,35.2812,35.341,8465.0
2019-09-16 12:25:00,35.5,35.54,35.49,35.52,10429.0,35.341,35.3808,35.331,35.3609,10429.0
2019-09-16 12:30:00,35.51,35.55,35.51,35.54,11184.0,35.3509,35.3907,35.3509,35.3808,11184.0
2019-09-16 12:35:00,35.54,35.57,35.52,35.56,7796.0,35.3808,35.4107,35.3609,35.4007,7796.0
2019-09-16 12:40:00,35.55,35.56,35.48,35.5,6434.0,35.3907,35.4007,35.3211,35.341,6434.0
2019-09-16 12:45:00,35.5,35.54,35.48,35.54,9554.0,35.341,35.3808,35.3211,35.3808,9554.0
2019-09-16 12:50:00,35.53,35.56,35.49,35.5,10596.0,35.3708,35.4007,35.331,35.341,10596.0
2019-09-16 12:55:00,35.5,35.54,35.5,35.52,6248.0,35.341,35.3808,35.341,35.3609,6248.0
2019-09-16 13:00:00,35.52,35.55,35.49,35.54,18352.0,35.3609,35.3907,35.331,35.3808,18352.0
2019-09-16 13:05:00,35.54,35.54,35.5,35.51,5928.0,35.3808,35.3808,35.341,35.3509,5928.0
2019-09-16 13:10:00,35.51,35.52,35.5,35.51,4467.0,35.3509,35.3609,35.341,35.3509,4467.0
2019-09-16 13:15:00,35.5,35.5,35.46,35.47,8992.0,35.341,35.341,35.3012,35.3111,8992.0
2019-09-16 13:20:00,35.46,35.47,35.43,35.45,7201.0,35.3012,35.3111,35.2713,35.2912,7201.0
2019-09-16 13:25:00,35.45,35.47,35.44,35.45,5933.0,35.2912,35.3111,35.2812,35.2912,5933.0
2019-09-16 13:30:00,35.45,35.47,35.44,35.44,5886.0,35.2912,35.3111,35.2812,35.2812,5886.0
2019-09-16 13:35:00,35.44,35.45,35.43,35.44,8021.0,35.2812,35.2912,35.2713,35.2812,8021.0
2019-09-16 13:40:00,35.43,35.47,35.42,35.46,10231.0,35.2713,35.3111,35.2613,35.3012,10231.0
2019-09-16 13:45:00,35.46,35.48,35.45,35.47,5975.0,35.3012,35.3211,35.2912,35.3111,5975.0
2019-09-16 13:50:00,35.48,35.49,35.45,35.48,11200.0,35.3211,35.331,35.2912,35.3211,11200.0
2019-09-16 13:55:00,35.48,35.54,35.48,35.53,11173.0,35.3211,35.3808,35.3211,35.3708,11173.0
2019-09-16 14:00:00,35.54,35.57,35.53,35.54,8103.0,35.3808,35.4107,35.3708,35.3808,8103.0
2019-09-16 14:05:00,35.54,35.55,35.51,35.52,3266.0,35.3808,35.3907,35.3509,35.3609,3266.0
2019-09-16 14:10:00,35.52,35.55,35.51,35.52,8284.0,35.3609,35.3907,35.3509,35.3609,8284.0
2019-09-16 14:15:00,35.52,35.59,35.51,35.59,5379.0,35.3609,35.4306,35.3509,35.4306,5379.0
2019-09-16 14:20:00,35.59,35.59,35.55,35.57,3168.0,35.4306,35.4306,35.3907,35.4107,3168.0
2019-09-16 14:25:00,35.57,35.6,35.56,35.6,7750.0,35.4107,35.4405,35.4007,35.4405,7750.0
2019-09-16 14:30:00,35.6,35.62,35.59,35.61,3114.0,35.4405,35.4604,35.4306,35.4505,3114.0
2019-09-16 14:35:00,35.6,35.61,35.58,35.6,5050.0,35.4405,35.4505,35.4206,35.4405,5050.0
2019-09-16 14:40:00,35.61,35.62,35.58,35.59,7825.0,35.4505,35.4604,35.4206,35.4306,7825.0
2019-09-16 14:45:00,35.59,35.64,35.59,35.63,4695.0,35.4306,35.4803,35.4306,35.4704,4695.0
2019-09-16 14:50:00,35.64,35.65,35.62,35.63,9135.0,35.4803,35.4903,35.4604,35.4704,9135.0
2019-09-16 14:55:00,35.63,35.64,35.61,35.64,7086.0,35.4704,35.4803,35.4505,35.4803,7086.0
2019-09-16 15:00:00,35.63,35.65,35.6,35.62,14015.0,35.4704,35.4903,35.4405,35.4604,14015.0
2019-09-16 15:05:00,35.61,35.63,35.6,35.61,9133.0,35.4505,35.4704,35.4405,35.4505,9133.0
2019-09-16 15:10:00,35.6,35.66,35.6,35.64,14032.0,35.4405,35.5003,35.4405,35.4803,14032.0
2019-09-16 15:15:00,35.64,35.65,35.63,35.65,10786.0,35.4803,35.4903,35.4704,35.4903,10786.0
2019-09-16 15:20:00,35.65,35.65,35.61,35.61,16967.0,35.4903,35.4903,35.4505,35.4505,16967.0
2019-09-16 15:25:00,35.61,35.63,35.6,35.62,15526.0,35.4505,35.4704,35.4405,35.4604,15526.0
2019-09-16 15:30:00,35.61,35.61,35.57,35.59,20272.0,35.4505,35.4505,35.4107,35.4306,20272.0
2019-09-16 15:35:00,35.59,35.61,35.56,35.57,30477.0,35.4306,35.4505,35.4007,35.4107,30477.0
2019-09-16 15:40:00,35.57,35.57,35.53,35.54,25528.0,35.4107,35.4107,35.3708,35.3808,25528.0
2019-09-16 15:45:00,35.55,35.58,35.49,35.55,86418.0,35.3907,35.4206,35.331,35.3907,86418.0
2019-09-16 15:50:00,35.55,35.58,35.51,35.51,73688.0,35.3907,35.4206,35.3509,35.3509,73688.0
2019-09-16 15:55:00,35.52,35.64,35.52,35.64,208363.0,35.3609,35.4803,35.3609,35.4803,208363.0
2019-09-17 09:30:00,35.5,35.5,35.05,35.42,125655.0,35.341,35.341,34.893,35.2613,125655.0
2019-09-17 09:35:00,35.44,35.44,35.22,35.28,38708.0,35.2812,35.2812,35.0622,35.122,38708.0
2019-09-17 09:40:00,35.26,35.28,35.14,35.15,10308.0,35.102,35.122,34.9826,34.9925,10308.0
2019-09-17 09:45:00,35.14,35.23,35.09,35.18,17777.0,34.9826,35.0722,34.9328,35.0224,17777.0
2019-09-17 09:50:00,35.19,35.19,34.94,35.0,52024.0,35.0324,35.0324,34.7835,34.8432,52024.0
2019-09-17 09:55:00,35.01,35.1,35.0,35.08,11955.0,34.8532,34.9428,34.8432,34.9229,11955.0
2019-09-17 10:00:00,35.08,35.08,35.01,35.05,11441.0,34.9229,34.9229,34.8532,34.893,11441.0
2019-09-17 10:05:00,35.05,35.05,34.92,34.97,43206.0,34.893,34.893,34.7636,34.8133,43206.0
2019-09-17 10:10:00,34.97,34.97,34.92,34.97,18433.0,34.8133,34.8133,34.7636,34.8133,18433.0
2019-09-17 10:15:00,34.97,35.06,34.97,35.05,28088.0,34.8133,34.9029,34.8133,34.893,28088.0
2019-09-17 10:20:00,35.05,35.09,35.03,35.07,18213.0,34.893,34.9328,34.8731,34.9129,18213.0
2019-09-17 10:25:00,35.07,35.11,35.04,35.05,20595.0,34.9129,34.9527,34.883,34.893,20595.0
2019-09-17 10:30:00,35.05,35.09,35.05,35.09,16803.0,34.893,34.9328,34.893,34.9328,16803.0
2019-09-17 10:35:00,35.08,35.13,35.07,35.09,12356.0,34.9229,34.9726,34.9129,34.9328,12356.0
2019-09-17 10:40:00,35.1,35.15,35.09,35.15,23020.0,34.9428,34.9925,34.9328,34.9925,23020.0
2019-09-17 10:45:00,35.14,35.18,35.1,35.12,33527.0,34.9826,35.0224,34.9428,34.9627,33527.0
2019-09-17 10:50:00,35.12,35.15,35.1,35.12,14732.0,34.9627,34.9925,34.9428,34.9627,14732.0
2019-09-17 10:55:00,35.12,35.15,35.11,35.14,12596.0,34.9627,34.9925,34.9527,34.9826,12596.0
2019-09-17 11:00:00,35.14,35.2,35.14,35.19,20890.0,34.9826,35.0423,34.9826,35.0324,20890.0
2019-09-17 11:05:00,35.19,35.2,35.16,35.17,17708.0,35.0324,35.0423,35.0025,35.0125,17708.0
2019-09-17 11:10:00,35.17,35.21,35.16,35.2,12001.0,35.0125,35.0523,35.0025,35.0423,12001.0
2019-09-17 11:15:00,35.2,35.24,35.15,35.15,17096.0,35.0423,35.0821,34.9925,34.9925,17096.0
2019-09-17 11:20:00,35.15,35.24,35.11,35.22,26307.0,34.9925,35.0821,34.9527,35.0622,26307.0
2019-09-17 11:25:00,35.23,35.26,35.21,35.26,18459.0,35.0722,35.102,35.0523,35.102,18459.0
2019-09-17 11:30:00,35.27,35.29,35.23,35.26,21065.0,35.112,35.1319,35.0722,35.102,21065.0
2019-09-17 11:35:00,35.26,35.27,35.19,35.21,30639.0,35.102,35.112,35.0324,35.0523,30639.0
2019-09-17 11:40:00,35.22,35.3,35.21,35.3,26316.0,35.0622,35.1419,35.0523,35.1419,26316.0
2019-09-17 11:45:00,35.3,35.37,35.29,35.33,22224.0,35.1419,35.2116,35.1319,35.1717,22224.0
2019-09-17 11:50:00,35.33,35.33,35.22,35.25,38514.0,35.1717,35.1717,35.0622,35.0921,38514.0
2019-09-17 11:55:00,35.25,35.25,35.16,35.23,16230.0,35.0921,35.0921,35.0025,35.0722,16230.0
2019-09-17 12:00:00,35.23,35.26,35.17,35.18,31526.0,35.0722,35.102,35.0125,35.0224,31526.0
2019-09-17 12:05:00,35.17,35.24,35.17,35.23,20024.0,35.0125,35.0821,35.0125,35.0722,20024.0
2019-09-17 12:10:00,35.23,35.26,35.18,35.2,43794.0,35.0722,35.102,35.0224,35.0423,43794.0
2019-09-17 12:15:00,35.2,35.25,35.2,35.23,31523.0,35.0423,35.0921,35.0423,35.0722,31523.0
2019-09-17 12:20:00,35.23,35.24,35.16,35.18,15819.0,35.0722,35.0821,35.0025,35.0224,15819.0
2019-09-17 12:25:00,35.18,35.19,35.11,35.18,41682.0,35.0224,35.0324,34.9527,35.0224,41682.0
2019-09-17 12:30:00,35.17,35.17,35.06,35.07,106433.0,35.0125,35.0125,34.9029,34.9129,106433.0
2019-09-17 12:35:00,35.07,35.11,35.04,35.09,27754.0,34.9129,34.9527,34.883,34.9328,27754.0
2019-09-17 12:40:00,35.09,35.15,35.09,35.12,30400.0,34.9328,34.9925,34.9328,34.9627,30400.0
2019-09-17 12:45:00,35.11,35.13,35.09,35.12,12147.0,34.9527,34.9726,34.9328,34.9627,12147.0
2019-09-17 12:50:00,35.12,35.12,35.09,35.11,32214.0,34.9627,34.9627,34.9328,34.9527,32214.0
2019-09-17 12:55:00,35.1,35.17,35.1,35.17,19685.0,34.9428,35.0125,34.9428,35.0125,19685.0
2019-09-17 13:00:00,35.18,35.18,35.15,35.16,16363.0,35.0224,35.0224,34.9925,35.0025,16363.0
2019-09-17 13:05:00,35.18,35.18,35.16,35.16,12116.0,35.0224,35.0224,35.0025,35.0025,12116.0
2019-09-17 13:10:00,35.16,35.22,35.16,35.22,12283.0,35.0025,35.0622,35.0025,35.0622,12283.0
2019-09-17 13:15:00,35.23,35.25,35.21,35.21,12736.0,35.0722,35.0921,35.0523,35.0523,12736.0
2019-09-17 13:20:00,35.21,35.23,35.19,35.21,25308.0,35.0523,35.0722,35.0324,35.0523,25308.0
2019-09-17 13:25:00,35.21,35.21,35.19,35.2,20936.0,35.0523,35.0523,35.0324,35.0423,20936.0
2019-09-17 13:30:00,35.2,35.22,35.19,35.2,10716.0,35.0423,35.0622,35.0324,35.0423,10716.0
2019-09-17 13:35:00,35.2,35.21,35.09,35.09,37085.0,35.0423,35.0523,34.9328,34.9328,37085.0
2019-09-17 13:40:00,35.1,35.13,35.09,35.12,15526.0,34.9428,34.9726,34.9328,34.9627,15526.0
2019-09-17 13:45:00,35.12,35.14,35.07,35.09,36818.0,34.9627,34.9826,34.9129,34.9328,36818.0
2019-09-17 13:50:00,35.09,35.1,35.08,35.09,15381.0,34.9328,34.9428,34.9229,34.9328,15381.0
2019-09-17 13:55:00,35.1,35.12,35.08,35.1,29480.0,34.9428,34.9627,34.9229,34.9428,29480.0
2019-09-17 14:00:00,35.11,35.16,35.11,35.16,20131.0,34.9527,35.0025,34.9527,35.0025,20131.0
2019-09-17 14:05:00,35.16,35.25,35.14,35.16,60221.0,35.0025,35.0921,34.9826,35.0025,60221.0
2019-09-17 14:10:00,35.17,35.2,35.14,35.16,23553.0,35.0125,35.0423,34.9826,35.0025,23553.0
2019-09-17 14:15:00,35.15,35.17,35.14,35.15,15305.0,34.9925,35.0125,34.9826,34.9925,15305.0
2019-09-17 14:20:00,35.16,35.16,35.14,35.16,14233.0,35.0025,35.0025,34.9826,35.0025,14233.0
2019-09-17 14:25:00,35.16,35.16,35.14,35.15,12090.0,35.0025,35.0025,34.9826,34.9925,12090.0
2019-09-17 14:30:00,35.15,35.16,35.12,35.13,16905.0,34.9925,35.0025,34.9627,34.9726,16905.0
2019-09-17 14:35:00,35.13,35.15,35.1,35.12,15173.0,34.9726,34.9925,34.9428,34.9627,15173.0
2019-09-17 14:40:00,35.12,35.17,35.11,35.17,13936.0,34.9627,35.0125,34.9527,35.0125,13936.0
2019-09-17 14:45:00,35.17,35.18,35.15,35.15,7056.0,35.0125,35.0224,34.9925,34.9925,7056.0
2019-09-17 14:50:00,35.15,35.18,35.14,35.18,20652.0,34.9925,35.0224,34.9826,35.0224,20652.0
2019-09-17 14:55:00,35.17,35.17,35.14,35.14,21375.0,35.0125,35.0125,34.9826,34.9826,21375.0
2019-09-17 15:00:00,35.15,35.17,35.14,35.14,25442.0,34.9925,35.0125,34.9826,34.9826,25442.0
2019-09-17 15:05:00,35.14,35.19,35.13,35.17,26341.0,34.9826,35.0324,34.9726,35.0125,26341.0
2019-09-17 15:10:00,35.17,35.17,35.14,35.15,10551.0,35.0125,35.0125,34.9826,34.9925,10551.0
2019-09-17 15:15:00,35.15,35.16,35.14,35.15,14867.0,34.9925,35.0025,34.9826,34.9925,14867.0
2019-09-17 15:20:00,35.15,35.17,35.13,35.15,23653.0,34.9925,35.0125,34.9726,34.9925,23653.0
2019-09-17 15:25:00,35.14,35.15,35.11,35.15,19435.0,34.9826,34.9925,34.9527,34.9925,19435.0
2019-09-17 15:30:00,35.14,35.16,35.13,35.16,35156.0,34.9826,35.0025,34.9726,35.0025,35156.0
2019-09-17 15:35:00,35.16,35.16,35.13,35.16,34315.0,35.0025,35.0025,34.9726,35.0025,34315.0
2019-09-17 15:40:00,35.16,35.18,35.15,35.16,45851.0,35.0025,35.0224,34.9925,35.0025,45851.0
2019-09-17 15:45:00,35.15,35.18,35.15,35.16,69965.0,34.9925,35.0224,34.9925,35.0025,69965.0
2019-09-17 15:50:00,35.16,35.23,35.16,35.23,117186.0,35.0025,35.0722,35.0025,35.0722,117186.0
2019-09-17 15:55:00,35.22,35.26,35.21,35.24,269130.0,35.0622,35.102,35.0523,35.0821,269130.0
2019-09-18 09:30:00,35.2,35.4,35.11,35.3,86949.0,35.0423,35.2414,34.9527,35.1419,86949.0
2019-09-18 09:35:00,35.29,35.5,35.28,35.44,70836.0,35.1319,35.341,35.122,35.2812,70836.0
2019-09-18 09:40:00,35.43,35.43,35.35,35.36,31961.0,35.2713,35.2713,35.1916,35.2016,31961.0
2019-09-18 09:45:00,35.35,35.36,35.27,35.29,18814.0,35.1916,35.2016,35.112,35.1319,18814.0
2019-09-18 09:50:00,35.26,35.29,35.23,35.25,17136.0,35.102,35.1319,35.0722,35.0921,17136.0
2019-09-18 09:55:00,35.25,35.26,35.11,35.15,31721.0,35.0921,35.102,34.9527,34.9925,31721.0
2019-09-18 10:00:00,35.14,35.14,34.93,34.93,63324.0,34.9826,34.9826,34.7735,34.7735,63324.0
2019-09-18 10:05:00,34.93,34.93,34.74,34.79,77245.0,34.7735,34.7735,34.5844,34.6342,77245.0
2019-09-18 10:10:00,34.78,34.78,34.68,34.68,24912.0,34.6242,34.6242,34.5246,34.5246,24912.0
2019-09-18 10:15:00,34.68,34.68,34.57,34.67,125275.0,34.5246,34.5246,34.4151,34.5147,125275.0
2019-09-18 10:20:00,34.67,34.67,34.44,34.44,52959.0,34.5147,34.5147,34.2857,34.2857,52959.0
2019-09-18 10:25:00,34.44,34.49,34.32,34.38,74119.0,34.2857,34.3355,34.1663,34.226,74119.0
2019-09-18 10:30:00,34.39,34.4,34.28,34.3,59521.0,34.2359,34.2459,34.1264,34.1463,59521.0
2019-09-18 10:35:00,34.3,34.48,34.26,34.27,45624.0,34.1463,34.3255,34.1065,34.1165,45624.0
2019-09-18 10:40:00,34.26,34.34,34.22,34.27,81119.0,34.1065,34.1862,34.0667,34.1165,81119.0
2019-09-18 10:45:00,34.26,34.28,34.17,34.26,43968.0,34.1065,34.1264,34.0169,34.1065,43968.0
2019-09-18 10:50:00,34.26,34.26,34.17,34.17,26717.0,34.1065,34.1065,34.0169,34.0169,26717.0
2019-09-18 10:55:00,34.16,34.18,34.02,34.04,103130.0,34.007,34.0269,33.8676,33.8875,103130.0
2019-09-18 11:00:00,34.04,34.07,33.99,34.01,143362.0,33.8875,33.9174,33.8377,33.8576,143362.0
2019-09-18 11:05:00,34.01,34.09,34.01,34.06,50990.0,33.8576,33.9373,33.8576,33.9074,50990.0
2019-09-18 11:10:00,34.06,34.21,34.05,34.16,47281.0,33.9074,34.0568,33.8975,34.007,47281.0
2019-09-18 11:15:00,34.16,34.19,34.13,34.16,47610.0,34.007,34.0368,33.9771,34.007,47610.0
2019-09-18 11:20:00,34.16,34.17,34.1,34.13,23799.0,34.007,34.0169,33.9472,33.9771,23799.0
2019-09-18 11:25:00,34.13,34.16,34.11,34.14,38774.0,33.9771,34.007,33.9572,33.9871,38774.0
2019-09-18 11:30:00,34.15,34.22,34.11,34.12,26216.0,33.997,34.0667,33.9572,33.9672,26216.0
2019-09-18 11:35:00,34.12,34.13,34.05,34.06,50106.0,33.9672,33.9771,33.8975,33.9074,50106.0
2019-09-18 11:40:00,34.06,34.07,34.0,34.03,28173.0,33.9074,33.9174,33.8477,33.8776,28173.0
2019-09-18 11:45:00,34.02,34.05,34.0,34.01,16356.0,33.8676,33.8975,33.8477,33.8576,16356.0
2019-09-18 11:50:00,34.02,34.06,34.0,34.04,24793.0,33.8676,33.9074,33.8477,33.8875,24793.0
2019-09-18 11:55:00,34.04,34.07,34.02,34.06,16426.0,33.8875,33.9174,33.8676,33.9074,16426.0
2019-09-18 12:00:00,34.07,34.08,34.06,34.08,12904.0,33.9174,33.9273,33.9074,33.9273,12904.0
2019-09-18 12:05:00,34.08,34.13,34.06,34.13,14105.0,33.9273,33.9771,33.9074,33.9771,14105.0
2019-09-18 12:10:00,34.13,34.15,34.09,34.14,15850.0,33.9771,33.997,33.9373,33.9871,15850.0
2019-09-18 12:15:00,34.14,34.14,34.04,34.04,27257.0,33.9871,33.9871,33.8875,33.8875,27257.0
2019-09-18 12:20:00,34.04,34.08,34.02,34.06,27933.0,33.8875,33.9273,33.8676,33.9074,27933.0
2019-09-18 12:25:00,34.07,34.07,34.05,34.06,9067.0,33.9174,33.9174,33.8975,33.9074,9067.0
2019-09-18 12:30:00,34.06,34.06,34.04,34.04,11679.0,33.9074,33.9074,33.8875,33.8875,11679.0
2019-09-18 12:35:00,34.05,34.06,34.01,34.03,11275.0,33.8975,33.9074,33.8576,33.8776,11275.0
2019-09-18 12:40:00,34.03,34.03,34.01,34.02,7437.0,33.8776,33.8776,33.8576,33.8676,7437.0
2019-09-18 12:45:00,34.02,34.04,34.01,34.02,5681.0,33.8676,33.8875,33.8576,33.8676,5681.0
2019-09-18 12:50:00,34.03,34.05,34.0,34.02,11707.0,33.8776,33.8975,33.8477,33.8676,11707.0
2019-09-18 12:55:00,34.02,34.02,34.0,34.01,13639.0,33.8676,33.8676,33.8477,33.8576,13639.0
2019-09-18 13:00:00,34.01,34.02,33.92,33.94,42959.0,33.8576,33.8676,33.7681,33.788,42959.0
2019-09-18 13:05:00,33.95,34.04,33.94,34.02,22809.0,33.7979,33.8875,33.788,33.8676,22809.0
2019-09-18 13:10:00,34.03,34.18,34.03,34.14,27682.0,33.8776,34.0269,33.8776,33.9871,27682.0
2019-09-18 13:15:00,34.13,34.17,34.12,34.14,21520.0,33.9771,34.0169,33.9672,33.9871,21520.0
2019-09-18 13:20:00,34.14,34.15,34.1,34.11,9585.0,33.9871,33.997,33.9472,33.9572,9585.0
2019-09-18 13:25:00,34.11,34.11,34.05,34.05,10950.0,33.9572,33.9572,33.8975,33.8975,10950.0
2019-09-18 13:30:00,34.06,34.12,34.05,34.11,20421.0,33.9074,33.9672,33.8975,33.9572,20421.0
2019-09-18 13:35:00,34.1,34.14,34.09,34.11,40002.0,33.9472,33.9871,33.9373,33.9572,40002.0
2019-09-18 13:40:00,34.1,34.1,33.99,34.02,16986.0,33.9472,33.9472,33.8377,33.8676,16986.0
2019-09-18 13:45:00,34.03,34.03,34.0,34.03,5573.0,33.8776,33.8776,33.8477,33.8776,5573.0
2019-09-18 13:50:00,34.03,34.06,34.02,34.05,17434.0,33.8776,33.9074,33.8676,33.8975,17434.0
2019-09-18 13:55:00,34.05,34.11,34.04,34.07,28993.0,33.8975,33.9572,33.8875,33.9174,28993.0
2019-09-18 14:00:00,34.08,34.14,33.89,33.99,30313.0,33.9273,33.9871,33.7382,33.8377,30313.0
2019-09-18 14:05:00,34.02,34.16,34.0,34.06,23296.0,33.8676,34.007,33.8477,33.9074,23296.0
2019-09-18 14:10:00,34.02,34.03,33.87,33.89,26422.0,33.8676,33.8776,33.7183,33.7382,26422.0
2019-09-18 14:15:00,33.88,34.0,33.85,33.95,32214.0,33.7282,33.8477,33.6984,33.7979,32214.0
2019-09-18 14:20:00,33.94,33.96,33.9,33.92,15695.0,33.788,33.8079,33.7481,33.7681,15695.0
2019-09-18 14:25:00,33.91,33.93,33.86,33.87,16736.0,33.7581,33.778,33.7083,33.7183,16736.0
2019-09-18 14:30:00,33.87,33.87,33.78,33.86,32746.0,33.7183,33.7183,33.6287,33.7083,32746.0
2019-09-18 14:35:00,33.86,33.86,33.77,33.8,24496.0,33.7083,33.7083,33.6187,33.6486,24496.0
2019-09-18 14:40:00,33.8,33.91,33.77,33.82,68511.0,33.6486,33.7581,33.6187,33.6685,68511.0
2019-09-18 14:45:00,33.83,33.84,33.77,33.83,41705.0,33.6785,33.6884,33.6187,33.6785,41705.0
2019-09-18 14:50:00,33.82,33.93,33.82,33.93,15881.0,33.6685,33.778,33.6685,33.778,15881.0
2019-09-18 14:55:00,33.93,33.93,33.82,33.84,22421.0,33.778,33.778,33.6685,33.6884,22421.0
2019-09-18 15:00:00,33.84,33.87,33.8,33.85,21537.0,33.6884,33.7183,33.6486,33.6984,21537.0
2019-09-18 15:05:00,33.84,33.88,33.79,33.87,26103.0,33.6884,33.7282,33.6386,33.7183,26103.0
2019-09-18 15:10:00,33.87,33.92,33.86,33.89,43010.0,33.7183,33.7681,33.7083,33.7382,43010.0
2019-09-18 15:15:00,33.89,33.92,33.84,33.87,31120.0,33.7382,33.7681,33.6884,33.7183,31120.0
2019-09-18 15:20:00,33.87,33.91,33.87,33.91,43146.0,33.7183,33.7581,33.7183,33.7581,43146.0
2019-09-18 15:25:00,33.91,33.94,33.89,33.94,38170.0,33.7581,33.788,33.7382,33.788,38170.0
2019-09-18 15:30:00,33.95,34.05,33.92,34.05,51077.0,33.7979,33.8975,33.7681,33.8975,51077.0
2019-09-18 15:35:00,34.05,34.08,34.03,34.05,36702.0,33.8975,33.9273,33.8776,33.8975,36702.0
2019-09-18 15:40:00,34.05,34.1,34.03,34.08,62360.0,33.8975,33.9472,33.8776,33.9273,62360.0
2019-09-18 15:45:00,34.09,34.1,34.03,34.07,44979.0,33.9373,33.9472,33.8776,33.9174,44979.0
2019-09-18 15:50:00,34.07,34.07,33.99,34.0,74835.0,33.9174,33.9174,33.8377,33.8477,74835.0
2019-09-18 15:55:00,34.01,34.05,33.99,34.04,215462.0,33.8576,33.8975,33.8377,33.8875,215462.0
2019-09-19 09:30:00,34.02,34.22,33.61,34.1,115848.0,33.8676,34.0667,33.4594,33.9472,115848.0
2019-09-19 09:35:00,34.12,34.39,34.04,34.36,40383.0,33.9672,34.2359,33.8875,34.2061,40383.0
2019-09-19 09:40:00,34.34,34.38,34.19,34.33,27938.0,34.1862,34.226,34.0368,34.1762,27938.0
2019-09-19 09:45:00,34.31,34.36,34.11,34.15,73888.0,34.1563,34.2061,33.9572,33.997,73888.0
2019-09-19 09:50:00,34.16,34.25,34.11,34.13,63708.0,34.007,34.0966,33.9572,33.9771,63708.0
2019-09-19 09:55:00,34.14,34.32,34.09,34.3,73548.0,33.9871,34.1663,33.9373,34.1463,73548.0
2019-09-19 10:00:00,34.28,34.33,34.19,34.2,56926.0,34.1264,34.1762,34.0368,34.0468,56926.0
2019-09-19 10:05:00,34.19,34.23,34.11,34.2,48324.0,34.0368,34.0767,33.9572,34.0468,48324.0
2019-09-19 10:10:00,34.2,34.24,34.15,34.16,47705.0,34.0468,34.0866,33.997,34.007,47705.0
2019-09-19 10:15:00,34.16,34.16,34.03,34.05,54365.0,34.007,34.007,33.8776,33.8975,54365.0
2019-09-19 10:20:00,34.05,34.05,33.97,33.98,51938.0,33.8975,33.8975,33.8178,33.8278,51938.0
2019-09-19 10:25:00,33.98,33.99,33.86,33.87,40205.0,33.8278,33.8377,33.7083,33.7183,40205.0
2019-09-19 10:30:00,33.87,33.88,33.78,33.82,54611.0,33.7183,33.7282,33.6287,33.6685,54611.0
2019-09-19 10:35:00,33.82,33.84,33.75,33.8,44516.0,33.6685,33.6884,33.5988,33.6486,44516.0
2019-09-19 10:40:00,33.79,33.82,33.74,33.8,44332.0,33.6386,33.6685,33.5889,33.6486,44332.0
2019-09-19 10:45:00,33.81,33.99,33.79,33.92,51047.0,33.6585,33.8377,33.6386,33.7681,51047.0
2019-09-19 10:50:00,33.92,33.97,33.88,33.97,39989.0,33.7681,33.8178,33.7282,33.8178,39989.0
2019-09-19 10:55:00,33.96,34.0,33.82,33.83,72471.0,33.8079,33.8477,33.6685,33.6785,72471.0
2019-09-19 11:00:00,33.83,33.83,33.67,33.7,43657.0,33.6785,33.6785,33.5192,33.549,43657.0
2019-09-19 11:05:00,33.7,33.72,33.66,33.69,40885.0,33.549,33.5689,33.5092,33.5391,40885.0
2019-09-19 11:10:00,33.69,33.71,33.63,33.64,41256.0,33.5391,33.559,33.4794,33.4893,41256.0
2019-09-19 11:15:00,33.63,33.75,33.61,33.71,37655.0,33.4794,33.5988,33.4594,33.559,37655.0
2019-09-19 11:20:00,33.71,33.82,33.7,33.78,27749.0,33.559,33.6685,33.549,33.6287,27749.0
2019-09-19 11:25:00,33.78,33.92,33.77,33.9,51862.0,33.6287,33.7681,33.6187,33.7481,51862.0
2019-09-19 11:30:00,33.89,33.94,33.86,33.9,23920.0,33.7382,33.788,33.7083,33.7481,23920.0
2019-09-19 11:35:00,33.89,33.92,33.86,33.89,25479.0,33.7382,33.7681,33.7083,33.7382,25479.0
2019-09-19 11:40:00,33.89,33.89,33.79,33.83,17774.0,33.7382,33.7382,33.6386,33.6785,17774.0
2019-09-19 11:45:00,33.84,33.84,33.75,33.77,15418.0,33.6884,33.6884,33.5988,33.6187,15418.0
2019-09-19 11:50:00,33.76,33.8,33.71,33.8,18344.0,33.6088,33.6486,33.559,33.6486,18344.0
2019-09-19 11:55:00,33.8,33.84,33.79,33.8,15325.0,33.6486,33.6884,33.6386,33.6486,15325.0
2019-09-19 12:00:00,33.8,33.88,33.78,33.88,38177.0,33.6486,33.7282,33.6287,33.7282,38177.0
2019-09-19 12:05:00,33.87,33.88,33.84,33.87,13324.0,33.7183,33.7282,33.6884,33.7183,13324.0
2019-09-19 12:10:00,33.86,33.88,33.77,33.77,18073.0,33.7083,33.7282,33.6187,33.6187,18073.0
2019-09-19 12:15:00,33.77,33.78,33.71,33.78,38184.0,33.6187,33.6287,33.559,33.6287,38184.0
2019-09-19 12:20:00,33.79,33.79,33.71,33.73,15810.0,33.6386,33.6386,33.559,33.5789,15810.0
2019-09-19 12:25:00,33.74,33.77,33.69,33.72,21269.0,33.5889,33.6187,33.5391,33.5689,21269.0
2019-09-19 12:30:00,33.71,33.71,33.63,33.65,27220.0,33.559,33.559,33.4794,33.4993,27220.0
2019-09-19 12:35:00,33.64,33.69,33.62,33.68,24967.0,33.4893,33.5391,33.4694,33.5291,24967.0
2019-09-19 12:40:00,33.67,33.68,33.65,33.66,21128.0,33.5192,33.5291,33.4993,33.5092,21128.0
2019-09-19 12:45:00,33.66,33.66,33.57,33.59,37237.0,33.5092,33.5092,33.4196,33.4395,37237.0
2019-09-19 12:50:00,33.58,33.58,33.51,33.57,33528.0,33.4296,33.4296,33.3599,33.4196,33528.0
2019-09-19 12:55:00,33.57,33.69,33.55,33.65,42261.0,33.4196,33.5391,33.3997,33.4993,42261.0
2019-09-19 13:00:00,33.65,33.65,33.56,33.58,24827.0,33.4993,33.4993,33.4097,33.4296,24827.0
2019-09-19 13:05:00,33.57,33.61,33.54,33.56,28846.0,33.4196,33.4594,33.3898,33.4097,28846.0
2019-09-19 13:10:00,33.56,33.59,33.54,33.55,37123.0,33.4097,33.4395,33.3898,33.3997,37123.0
2019-09-19 13:15:00,33.55,33.64,33.55,33.62,25891.0,33.3997,33.4893,33.3997,33.4694,25891.0
2019-09-19 13:20:00,33.62,33.69,33.61,33.63,29088.0,33.4694,33.5391,33.4594,33.4794,29088.0
2019-09-19 13:25:00,33.63,33.64,33.55,33.56,27073.0,33.4794,33.4893,33.3997,33.4097,27073.0
2019-09-19 13:30:00,33.55,33.55,33.45,33.48,65567.0,33.3997,33.3997,33.3002,33.33,65567.0
2019-09-19 13:35:00,33.47,33.55,33.44,33.55,38112.0,33.3201,33.3997,33.2902,33.3997,38112.0
2019-09-19 13:40:00,33.54,33.54,33.4,33.42,42853.0,33.3898,33.3898,33.2504,33.2703,42853.0
2019-09-19 13:45:00,33.43,33.5,33.41,33.49,40074.0,33.2802,33.3499,33.2603,33.34,40074.0
2019-09-19 13:50:00,33.5,33.53,33.47,33.48,44577.0,33.3499,33.3798,33.3201,33.33,44577.0
2019-09-19 13:55:00,33.48,33.53,33.48,33.5,43326.0,33.33,33.3798,33.33,33.3499,43326.0
2019-09-19 14:00:00,33.5,33.53,33.48,33.51,52709.0,33.3499,33.3798,33.33,33.3599,52709.0
2019-09-19 14:05:00,33.51,33.54,33.47,33.47,35877.0,33.3599,33.3898,33.3201,33.3201,35877.0
2019-09-19 14:10:00,33.47,33.47,33.4,33.4,49807.0,33.3201,33.3201,33.2504,33.2504,49807.0
2019-09-19 14:15:00,33.39,33.42,33.34,33.35,58458.0,33.2404,33.2703,33.1906,33.2006,58458.0
2019-09-19 14:20:00,33.36,33.4,33.33,33.34,35701.0,33.2106,33.2504,33.1807,33.1906,35701.0
2019-09-19 14:25:00,33.34,33.36,33.3,33.33,67966.0,33.1906,33.2106,33.1508,33.1807,67966.0
2019-09-19 14:30:00,33.33,33.52,33.32,33.5,75267.0,33.1807,33.3698,33.1707,33.3499,75267.0
2019-09-19 14:35:00,33.51,33.55,33.46,33.53,39753.0,33.3599,33.3997,33.3101,33.3798,39753.0
2019-09-19 14:40:00,33.54,33.54,33.48,33.5,52972.0,33.3898,33.3898,33.33,33.3499,52972.0
2019-09-19 14:45:00,33.49,33.51,33.33,33.36,48788.0,33.34,33.3599,33.1807,33.2106,48788.0
2019-09-19 14:50:00,33.35,33.38,33.32,33.36,42166.0,33.2006,33.2305,33.1707,33.2106,42166.0
2019-09-19 14:55:00,33.36,33.36,33.3,33.3,45231.0,33.2106,33.2106,33.1508,33.1508,45231.0
2019-09-19 15:00:00,33.3,33.38,33.3,33.31,81262.0,33.1508,33.2305,33.1508,33.1608,81262.0
2019-09-19 15:05:00,33.31,33.37,33.3,33.34,61576.0,33.1608,33.2205,33.1508,33.1906,61576.0
2019-09-19 15:10:00,33.34,33.38,33.31,33.33,51423.0,33.1906,33.2305,33.1608,33.1807,51423.0
2019-09-19 15:15:00,33.32,33.33,33.22,33.23,73702.0,33.1707,33.1807,33.0712,33.0811,73702.0
2019-09-19 15:20:00,33.22,33.32,33.21,33.32,91691.0,33.0712,33.1707,33.0612,33.1707,91691.0
2019-09-19 15:25:00,33.32,33.32,33.26,33.29,71661.0,33.1707,33.1707,33.111,33.1409,71661.0
2019-09-19 15:30:00,33.28,33.35,33.25,33.26,82212.0,33.1309,33.2006,33.1011,33.111,82212.0
2019-09-19 15:35:00,33.25,33.31,33.23,33.3,79557.0,33.1011,33.1608,33.0811,33.1508,79557.0
2019-09-19 15:40:00,33.3,33.32,33.27,33.3,91570.0,33.1508,33.1707,33.121,33.1508,91570.0
2019-09-19 15:45:00,33.3,33.3,33.18,33.2,111108.0,33.1508,33.1508,33.0314,33.0513,111108.0
2019-09-19 15:50:00,33.2,33.21,33.1,33.18,161345.0,33.0513,33.0612,32.9517,33.0314,161345.0
2019-09-19 15:55:00,33.18,33.23,33.15,33.21,381010.0,33.0314,33.0811,33.0015,33.0612,381010.0
2019-09-20 09:30:00,33.32,33.58,33.15,33.23,447603.0,33.1707,33.4296,33.0015,33.0811,447603.0
2019-09-20 09:35:00,33.24,33.42,33.2,33.42,48479.0,33.0911,33.2703,33.0513,33.2703,48479.0
2019-09-20 09:40:00,33.41,33.52,33.35,33.41,55210.0,33.2603,33.3698,33.2006,33.2603,55210.0
2019-09-20 09:45:00,33.41,33.41,33.31,33.4,61504.0,33.2603,33.2603,33.1608,33.2504,61504.0
2019-09-20 09:50:00,33.4,33.47,33.37,33.41,36647.0,33.2504,33.3201,33.2205,33.2603,36647.0
2019-09-20 09:55:00,33.41,33.46,33.39,33.43,34316.0,33.2603,33.3101,33.2404,33.2802,34316.0
2019-09-20 10:00:00,33.44,33.46,33.38,33.41,30558.0,33.2902,33.3101,33.2305,33.2603,30558.0
2019-09-20 10:05:00,33.4,33.46,33.38,33.42,27021.0,33.2504,33.3101,33.2305,33.2703,27021.0
2019-09-20 10:10:00,33.43,33.51,33.41,33.5,20130.0,33.2802,33.3599,33.2603,33.3499,20130.0
2019-09-20 10:15:00,33.51,33.52,33.44,33.45,50215.0,33.3599,33.3698,33.2902,33.3002,50215.0
2019-09-20 10:20:00,33.46,33.47,33.4,33.43,37513.0,33.3101,33.3201,33.2504,33.2802,37513.0
2019-09-20 10:25:00,33.43,33.44,33.38,33.43,37845.0,33.2802,33.2902,33.2305,33.2802,37845.0
2019-09-20 10:30:00,33.44,33.48,33.44,33.46,43455.0,33.2902,33.33,33.2902,33.3101,43455.0
2019-09-20 10:35:00,33.45,33.48,33.42,33.44,20013.0,33.3002,33.33,33.2703,33.2902,20013.0
2019-09-20 10:40:00,33.44,33.47,33.42,33.45,25375.0,33.2902,33.3201,33.2703,33.3002,25375.0
2019-09-20 10:45:00,33.45,33.47,33.43,33.45,22424.0,33.3002,33.3201,33.2802,33.3002,22424.0
2019-09-20 10:50:00,33.45,33.46,33.42,33.43,37065.0,33.3002,33.3101,33.2703,33.2802,37065.0
2019-09-20 10:55:00,33.43,33.44,33.38,33.41,96200.0,33.2802,33.2902,33.2305,33.2603,96200.0
2019-09-20 11:00:00,33.41,33.44,33.39,33.43,15793.0,33.2603,33.2902,33.2404,33.2802,15793.0
2019-09-20 11:05:00,33.43,33.45,33.41,33.42,39983.0,33.2802,33.3002,33.2603,33.2703,39983.0
2019-09-20 11:10:00,33.41,33.47,33.41,33.43,31415.0,33.2603,33.3201,33.2603,33.2802,31415.0
2019-09-20 11:15:00,33.43,33.45,33.36,33.41,34522.0,33.2802,33.3002,33.2106,33.2603,34522.0
2019-09-20 11:20:00,33.42,33.43,33.39,33.41,13330.0,33.2703,33.2802,33.2404,33.2603,13330.0
2019-09-20 11:25:00,33.41,33.46,33.41,33.44,23344.0,33.2603,33.3101,33.2603,33.2902,23344.0
2019-09-20 11:30:00,33.43,33.48,33.41,33.48,20927.0,33.2802,33.33,33.2603,33.33,20927.0
2019-09-20 11:35:00,33.48,33.48,33.41,33.43,22445.0,33.33,33.33,33.2603,33.2802,22445.0
2019-09-20 11:40:00,33.43,33.46,33.4,33.45,27290.0,33.2802,33.3101,33.2504,33.3002,27290.0
2019-09-20 11:45:00,33.45,33.48,33.41,33.48,42864.0,33.3002,33.33,33.2603,33.33,42864.0
2019-09-20 11:50:00,33.47,33.53,33.47,33.52,14467.0,33.3201,33.3798,33.3201,33.3698,14467.0
2019-09-20 11:55:00,33.53,33.62,33.53,33.62,15921.0,33.3798,33.4694,33.3798,33.4694,15921.0
2019-09-20 12:00:00,33.61,33.61,33.56,33.6,16690.0,33.4594,33.4594,33.4097,33.4495,16690.0
2019-09-20 12:05:00,33.59,33.62,33.58,33.61,40372.0,33.4395,33.4694,33.4296,33.4594,40372.0
2019-09-20 12:10:00,33.6,33.64,33.58,33.63,29677.0,33.4495,33.4893,33.4296,33.4794,29677.0
2019-09-20 12:15:00,33.63,33.63,33.59,33.59,23231.0,33.4794,33.4794,33.4395,33.4395,23231.0
2019-09-20 12:20:00,33.59,33.61,33.57,33.58,26120.0,33.4395,33.4594,33.4196,33.4296,26120.0
2019-09-20 12:25:00,33.58,33.59,33.57,33.58,9388.0,33.4296,33.4395,33.4196,33.4296,9388.0
2019-09-20 12:30:00,33.58,33.59,33.41,33.45,32913.0,33.4296,33.4395,33.2603,33.3002,32913.0
2019-09-20 12:35:00,33.44,33.48,33.41,33.47,16942.0,33.2902,33.33,33.2603,33.3201,16942.0
2019-09-20 12:40:00,33.46,33.48,33.41,33.46,20582.0,33.3101,33.33,33.2603,33.3101,20582.0
2019-09-20 12:45:00,33.47,33.53,33.46,33.52,11342.0,33.3201,33.3798,33.3101,33.3698,11342.0
2019-09-20 12:50:00,33.52,33.56,33.52,33.54,11138.0,33.3698,33.4097,33.3698,33.3898,11138.0
2019-09-20 12:55:00,33.54,33.54,33.5,33.51,15686.0,33.3898,33.3898,33.3499,33.3599,15686.0
2019-09-20 13:00:00,33.51,33.52,33.49,33.5,14014.0,33.3599,33.3698,33.34,33.3499,14014.0
2019-09-20 13:05:00,33.51,33.51,33.47,33.47,11306.0,33.3599,33.3599,33.3201,33.3201,11306.0
2019-09-20 13:10:00,33.48,33.49,33.15,33.17,109518.0,33.33,33.34,33.0015,33.0214,109518.0
2019-09-20 13:15:00,33.16,33.21,33.06,33.13,50051.0,33.0115,33.0612,32.9119,32.9816,50051.0
2019-09-20 13:20:00,33.15,33.15,33.01,33.12,32002.0,33.0015,33.0015,32.8621,32.9716,32002.0
2019-09-20 13:25:00,33.15,33.15,33.05,33.09,20373.0,33.0015,33.0015,32.9019,32.9418,20373.0
2019-09-20 13:30:00,33.1,33.1,33.03,33.08,14385.0,32.9517,32.9517,32.882,32.9318,14385.0
2019-09-20 13:35:00,33.07,33.11,33.03,33.03,15313.0,32.9219,32.9617,32.882,32.882,15313.0
2019-09-20 13:40:00,33.03,33.03,32.93,32.98,43560.0,32.882,32.882,32.7825,32.8323,43560.0
2019-09-20 13:45:00,32.96,32.97,32.85,32.86,21613.0,32.8124,32.8223,32.7028,32.7128,21613.0
2019-09-20 13:50:00,32.85,32.89,32.82,32.82,25201.0,32.7028,32.7427,32.673,32.673,25201.0
2019-09-20 13:55:00,32.83,32.96,32.83,32.9,19118.0,32.6829,32.8124,32.6829,32.7526,19118.0
2019-09-20 14:00:00,32.91,33.01,32.91,32.98,32878.0,32.7626,32.8621,32.7626,32.8323,32878.0
2019-09-20 14:05:00,32.96,33.01,32.95,32.97,13467.0,32.8124,32.8621,32.8024,32.8223,13467.0
2019-09-20 14:10:00,32.98,32.98,32.93,32.93,8265.0,32.8323,32.8323,32.7825,32.7825,8265.0
2019-09-20 14:15:00,32.94,33.02,32.94,33.0,15412.0,32.7924,32.8721,32.7924,32.8522,15412.0
2019-09-20 14:20:00,32.99,33.07,32.99,33.06,25633.0,32.8422,32.9219,32.8422,32.9119,25633.0
2019-09-20 14:25:00,33.07,33.08,33.04,33.06,24567.0,32.9219,32.9318,32.892,32.9119,24567.0
2019-09-20 14:30:00,33.06,33.15,33.06,33.14,23589.0,32.9119,33.0015,32.9119,32.9915,23589.0
2019-09-20 14:35:00,33.14,33.18,33.14,33.15,10700.0,32.9915,33.0314,32.9915,33.0015,10700.0
2019-09-20 14:40:00,33.15,33.17,33.12,33.15,13400.0,33.0015,33.0214,32.9716,33.0015,13400.0
2019-09-20 14:45:00,33.15,33.18,33.13,33.15,16895.0,33.0015,33.0314,32.9816,33.0015,16895.0
2019-09-20 14:50:00,33.15,33.16,33.11,33.14,14706.0,33.0015,33.0115,32.9617,32.9915,14706.0
2019-09-20 14:55:00,33.14,33.14,33.09,33.09,13060.0,32.9915,32.9915,32.9418,32.9418,13060.0
2019-09-20 15:00:00,33.09,33.11,33.08,33.09,26025.0,32.9418,32.9617,32.9318,32.9418,26025.0
2019-09-20 15:05:00,33.09,33.1,33.04,33.05,14193.0,32.9418,32.9517,32.892,32.9019,14193.0
2019-09-20 15:10:00,33.05,33.08,33.04,33.06,14551.0,32.9019,32.9318,32.892,32.9119,14551.0
2019-09-20 15:15:00,33.07,33.08,33.04,33.05,18219.0,32.9219,32.9318,32.892,32.9019,18219.0
2019-09-20 15:20:00,33.06,33.07,33.0,33.02,23368.0,32.9119,32.9219,32.8522,32.8721,23368.0
2019-09-20 15:25:00,33.03,33.04,32.99,33.01,18244.0,32.882,32.892,32.8422,32.8621,18244.0
2019-09-20 15:30:00,33.01,33.05,32.98,33.04,32405.0,32.8621,32.9019,32.8323,32.892,32405.0
2019-09-20 15:35:00,33.03,33.16,33.03,33.16,45713.0,32.882,33.0115,32.882,33.0115,45713.0
2019-09-20 15:40:00,33.16,33.21,33.14,33.2,58929.0,33.0115,33.0612,32.9915,33.0513,58929.0
2019-09-20 15:45:00,33.2,33.2,33.04,33.14,117019.0,33.0513,33.0513,32.892,32.9915,117019.0
2019-09-20 15:50:00,33.15,33.24,33.13,33.22,128066.0,33.0015,33.0911,32.9816,33.0712,128066.0
2019-09-20 15:55:00,33.21,33.22,33.06,33.07,364614.0,33.0612,33.0712,32.9119,32.9219,364614.0
2019-09-23 09:30:00,32.99,33.0,32.63,32.7,112286.0,32.8422,32.8522,32.4838,32.5535,112286.0
2019-09-23 09:35:00,32.73,32.82,32.55,32.55,52468.0,32.5834,32.673,32.4042,32.4042,52468.0
2019-09-23 09:40:00,32.56,32.59,32.41,32.52,55070.0,32.4141,32.444,32.2648,32.3743,55070.0
2019-09-23 09:45:00,32.53,32.59,32.45,32.58,32846.0,32.3843,32.444,32.3046,32.4341,32846.0
2019-09-23 09:50:00,32.58,32.6,32.44,32.47,50458.0,32.4341,32.454,32.2947,32.3245,50458.0
2019-09-23 09:55:00,32.47,32.49,32.39,32.4,32001.0,32.3245,32.3445,32.2449,32.2549,32001.0
2019-09-23 10:00:00,32.4,32.4,32.23,32.28,67960.0,32.2549,32.2549,32.0856,32.1354,67960.0
2019-09-23 10:05:00,32.27,32.29,32.15,32.16,33522.0,32.1254,32.1454,32.006,32.0159,33522.0
2019-09-23 10:10:00,32.15,32.17,32.07,32.13,38295.0,32.006,32.0259,31.9263,31.9861,38295.0
2019-09-23 10:15:00,32.13,32.27,32.09,32.24,35073.0,31.9861,32.1254,31.9462,32.0956,35073.0
2019-09-23 10:20:00,32.25,32.36,32.25,32.32,36103.0,32.1055,32.215,32.1055,32.1752,36103.0
2019-09-23 10:25:00,32.33,32.39,32.31,32.35,21923.0,32.1852,32.2449,32.1653,32.2051,21923.0
2019-09-23 10:30:00,32.36,32.42,32.3,32.31,23906.0,32.215,32.2748,32.1553,32.1653,23906.0
2019-09-23 10:35:00,32.32,32.36,32.31,32.32,38071.0,32.1752,32.215,32.1653,32.1752,38071.0
2019-09-23 10:40:00,32.32,32.34,32.26,32.27,39883.0,32.1752,32.1951,32.1155,32.1254,39883.0
2019-09-23 10:45:00,32.27,32.29,32.25,32.26,66679.0,32.1254,32.1454,32.1055,32.1155,66679.0
2019-09-23 10:50:00,32.27,32.28,32.2,32.21,38920.0,32.1254,32.1354,32.0558,32.0657,38920.0
2019-09-23 10:55:00,32.22,32.28,32.21,32.25,16595.0,32.0757,32.1354,32.0657,32.1055,16595.0
2019-09-23 11:00:00,32.25,32.36,32.25,32.34,28423.0,32.1055,32.215,32.1055,32.1951,28423.0
2019-09-23 11:05:00,32.33,32.34,32.29,32.32,35505.0,32.1852,32.1951,32.1454,32.1752,35505.0
2019-09-23 11:10:00,32.33,32.33,32.23,32.23,29018.0,32.1852,32.1852,32.0856,32.0856,29018.0
2019-09-23 11:15:00,32.23,32.26,32.21,32.23,28985.0,32.0856,32.1155,32.0657,32.0856,28985.0
2019-09-23 11:20:00,32.23,32.29,32.21,32.24,34770.0,32.0856,32.1454,32.0657,32.0956,34770.0
2019-09-23 11:25:00,32.24,32.25,32.21,32.21,21481.0,32.0956,32.1055,32.0657,32.0657,21481.0
2019-09-23 11:30:00,32.21,32.24,32.21,32.22,19295.0,32.0657,32.0956,32.0657,32.0757,19295.0
2019-09-23 11:35:00,32.23,32.23,32.2,32.22,23984.0,32.0856,32.0856,32.0558,32.0757,23984.0
2019-09-23 11:40:00,32.21,32.23,32.16,32.17,15388.0,32.0657,32.0856,32.0159,32.0259,15388.0
2019-09-23 11:45:00,32.16,32.16,32.1,32.12,17229.0,32.0159,32.0159,31.9562,31.9761,17229.0
2019-09-23 11:50:00,32.12,32.14,32.1,32.11,41276.0,31.9761,31.996,31.9562,31.9662,41276.0
2019-09-23 11:55:00,32.11,32.11,32.06,32.09,37277.0,31.9662,31.9662,31.9164,31.9462,37277.0
2019-09-23 12:00:00,32.09,32.1,32.03,32.04,28406.0,31.9462,31.9562,31.8865,31.8965,28406.0
2019-09-23 12:05:00,32.03,32.11,32.03,32.11,34147.0,31.8865,31.9662,31.8865,31.9662,34147.0
2019-09-23 12:10:00,32.11,32.13,32.07,32.08,24244.0,31.9662,31.9861,31.9263,31.9363,24244.0
2019-09-23 12:15:00,32.08,32.09,32.05,32.06,27358.0,31.9363,31.9462,31.9064,31.9164,27358.0
2019-09-23 12:20:00,32.06,32.1,32.06,32.1,57658.0,31.9164,31.9562,31.9164,31.9562,57658.0
2019-09-23 12:25:00,32.1,32.11,32.06,32.07,21006.0,31.9562,31.9662,31.9164,31.9263,21006.0
2019-09-23 12:30:00,32.07,32.08,32.02,32.02,26795.0,31.9263,31.9363,31.8766,31.8766,26795.0
2019-09-23 12:35:00,32.02,32.03,31.96,31.99,74326.0,31.8766,31.8865,31.8168,31.8467,74326.0
2019-09-23 12:40:00,31.99,32.03,31.98,32.02,15530.0,31.8467,31.8865,31.8367,31.8766,15530.0
2019-09-23 12:45:00,32.02,32.08,32.02,32.07,12780.0,31.8766,31.9363,31.8766,31.9263,12780.0
2019-09-23 12:50:00,32.07,32.07,32.0,32.0,30587.0,31.9263,31.9263,31.8567,31.8567,30587.0
2019-09-23 12:55:00,31.99,32.01,31.96,32.0,30759.0,31.8467,31.8666,31.8168,31.8567,30759.0
2019-09-23 13:00:00,32.0,32.04,31.99,31.99,28146.0,31.8567,31.8965,31.8467,31.8467,28146.0
2019-09-23 13:05:00,31.98,31.99,31.92,31.94,27957.0,31.8367,31.8467,31.777,31.7969,27957.0
2019-09-23 13:10:00,31.94,31.94,31.91,31.92,21077.0,31.7969,31.7969,31.7671,31.777,21077.0
2019-09-23 13:15:00,31.92,31.99,31.88,31.96,48800.0,31.777,31.8467,31.7372,31.8168,48800.0
2019-09-23 13:20:00,31.97,31.97,31.93,31.93,13795.0,31.8268,31.8268,31.787,31.787,13795.0
2019-09-23 13:25:00,31.94,31.95,31.92,31.95,10797.0,31.7969,31.8069,31.777,31.8069,10797.0
2019-09-23 13:30:00,31.95,31.96,31.91,31.92,7896.0,31.8069,31.8168,31.7671,31.777,7896.0
2019-09-23 13:35:00,31.92,31.98,31.92,31.96,17382.0,31.777,31.8367,31.777,31.8168,17382.0
2019-09-23 13:40:00,31.96,32.01,31.96,32.0,28470.0,31.8168,31.8666,31.8168,31.8567,28470.0
2019-09-23 13:45:00,32.0,32.02,31.99,32.02,44486.0,31.8567,31.8766,31.8467,31.8766,44486.0
2019-09-23 13:50:00,32.01,32.01,31.98,32.01,43965.0,31.8666,31.8666,31.8367,31.8666,43965.0
2019-09-23 13:55:00,32.02,32.03,32.0,32.01,18393.0,31.8766,31.8865,31.8567,31.8666,18393.0
2019-09-23 14:00:00,32.01,32.01,31.96,31.98,20118.0,31.8666,31.8666,31.8168,31.8367,20118.0
2019-09-23 14:05:00,31.98,31.99,31.95,31.96,14825.0,31.8367,31.8467,31.8069,31.8168,14825.0
2019-09-23 14:10:00,31.96,31.99,31.95,31.98,11455.0,31.8168,31.8467,31.8069,31.8367,11455.0
2019-09-23 14:15:00,31.99,32.01,31.97,32.01,36075.0,31.8467,31.8666,31.8268,31.8666,36075.0
2019-09-23 14:20:00,32.0,32.01,31.99,31.99,14392.0,31.8567,31.8666,31.8467,31.8467,14392.0
2019-09-23 14:25:00,32.0,32.01,31.98,32.0,20746.0,31.8567,31.8666,31.8367,31.8567,20746.0
2019-09-23 14:30:00,32.0,32.09,31.99,32.08,32425.0,31.8567,31.9462,31.8467,31.9363,32425.0
2019-09-23 14:35:00,32.08,32.14,32.06,32.11,30034.0,31.9363,31.996,31.9164,31.9662,30034.0
2019-09-23 14:40:00,32.12,32.17,32.1,32.13,24775.0,31.9761,32.0259,31.9562,31.9861,24775.0
2019-09-23 14:45:00,32.14,32.15,32.05,32.05,35856.0,31.996,32.006,31.9064,31.9064,35856.0
2019-09-23 14:50:00,32.05,32.05,31.99,31.99,19147.0,31.9064,31.9064,31.8467,31.8467,19147.0
2019-09-23 14:55:00,32.0,32.03,31.99,32.02,45524.0,31.8567,31.8865,31.8467,31.8766,45524.0
2019-09-23 15:00:00,32.01,32.03,31.95,31.98,45627.0,31.8666,31.8865,31.8069,31.8367,45627.0
2019-09-23 15:05:00,31.98,32.02,31.96,32.02,45669.0,31.8367,31.8766,31.8168,31.8766,45669.0
2019-09-23 15:10:00,32.02,32.02,31.95,31.95,24327.0,31.8766,31.8766,31.8069,31.8069,24327.0
2019-09-23 15:15:00,31.95,32.01,31.95,31.99,61714.0,31.8069,31.8666,31.8069,31.8467,61714.0
2019-09-23 15:20:00,32.0,32.03,31.97,32.01,73463.0,31.8567,31.8865,31.8268,31.8666,73463.0
2019-09-23 15:25:00,32.01,32.01,31.97,31.99,42690.0,31.8666,31.8666,31.8268,31.8467,42690.0
2019-09-23 15:30:00,32.0,32.03,31.98,32.03,40759.0,31.8567,31.8865,31.8367,31.8865,40759.0
2019-09-23 15:35:00,32.02,32.05,32.0,32.03,54417.0,31.8766,31.9064,31.8567,31.8865,54417.0
2019-09-23 15:40:00,32.03,32.03,31.98,32.0,70180.0,31.8865,31.8865,31.8367,31.8567,70180.0
2019-09-23 15:45:00,32.0,32.11,31.99,32.11,76869.0,31.8567,31.9662,31.8467,31.9662,76869.0
2019-09-23 15:50:00,32.1,32.11,31.98,31.99,172378.0,31.9562,31.9662,31.8367,31.8467,172378.0
2019-09-23 15:55:00,32.0,32.1,31.98,32.05,410886.0,31.8567,31.9562,31.8367,31.9064,410886.0
2019-09-24 09:30:00,32.12,32.44,31.97,32.4,187118.0,31.9761,32.2947,31.8268,32.2549,187118.0
2019-09-24 09:35:00,32.38,32.5,32.34,32.41,109614.0,32.2349,32.3544,32.1951,32.2648,109614.0
2019-09-24 09:40:00,32.41,32.41,32.03,32.05,51581.0,32.2648,32.2648,31.8865,31.9064,51581.0
2019-09-24 09:45:00,32.06,32.17,31.99,32.16,164730.0,31.9164,32.0259,31.8467,32.0159,164730.0
2019-09-24 09:50:00,32.16,32.31,32.15,32.27,75420.0,32.0159,32.1653,32.006,32.1254,75420.0
2019-09-24 09:55:00,32.27,32.44,32.26,32.41,50993.0,32.1254,32.2947,32.1155,32.2648,50993.0
2019-09-24 10:00:00,32.39,32.39,32.24,32.38,89117.0,32.2449,32.2449,32.0956,32.2349,89117.0
2019-09-24 10:05:00,32.37,32.39,32.15,32.37,54324.0,32.225,32.2449,32.006,32.225,54324.0
2019-09-24 10:10:00,32.36,32.41,32.12,32.13,47339.0,32.215,32.2648,31.9761,31.9861,47339.0
2019-09-24 10:15:00,32.12,32.21,31.95,32.21,91525.0,31.9761,32.0657,31.8069,32.0657,91525.0
2019-09-24 10:20:00,32.22,32.33,32.17,32.19,124086.0,32.0757,32.1852,32.0259,32.0458,124086.0
2019-09-24 10:25:00,32.19,32.3,32.19,32.27,126955.0,32.0458,32.1553,32.0458,32.1254,126955.0
2019-09-24 10:30:00,32.27,32.28,32.23,32.26,11620.0,32.1254,32.1354,32.0856,32.1155,11620.0
2019-09-24 10:35:00,32.26,32.29,32.22,32.27,21335.0,32.1155,32.1454,32.0757,32.1254,21335.0
2019-09-24 10:40:00,32.27,32.28,32.16,32.16,38918.0,32.1254,32.1354,32.0159,32.0159,38918.0
2019-09-24 10:45:00,32.14,32.14,32.1,32.1,65981.0,31.996,31.996,31.9562,31.9562,65981.0
2019-09-24 10:50:00,32.11,32.16,32.11,32.11,17487.0,31.9662,32.0159,31.9662,31.9662,17487.0
2019-09-24 10:55:00,32.11,32.16,32.1,32.16,29922.0,31.9662,32.0159,31.9562,32.0159,29922.0
2019-09-24 11:00:00,32.15,32.16,32.09,32.1,42242.0,32.006,32.0159,31.9462,31.9562,42242.0
2019-09-24 11:05:00,32.1,32.13,32.09,32.12,21592.0,31.9562,31.9861,31.9462,31.9761,21592.0
2019-09-24 11:10:00,32.12,32.13,32.1,32.11,20743.0,31.9761,31.9861,31.9562,31.9662,20743.0
2019-09-24 11:15:00,32.11,32.14,32.09,32.14,22052.0,31.9662,31.996,31.9462,31.996,22052.0
2019-09-24 11:20:00,32.14,32.17,32.12,32.15,16565.0,31.996,32.0259,31.9761,32.006,16565.0
2019-09-24 11:25:00,32.15,32.17,32.06,32.08,25702.0,32.006,32.0259,31.9164,31.9363,25702.0
2019-09-24 11:30:00,32.08,32.11,32.05,32.08,37386.0,31.9363,31.9662,31.9064,31.9363,37386.0
2019-09-24 11:35:00,32.09,32.09,32.01,32.04,85268.0,31.9462,31.9462,31.8666,31.8965,85268.0
2019-09-24 11:40:00,32.04,32.08,31.99,32.03,69710.0,31.8965,31.9363,31.8467,31.8865,69710.0
2019-09-24 11:45:00,32.02,32.11,32.01,32.09,34481.0,31.8766,31.9662,31.8666,31.9462,34481.0
2019-09-24 11:50:00,32.09,32.12,32.08,32.1,40524.0,31.9462,31.9761,31.9363,31.9562,40524.0
2019-09-24 11:55:00,32.1,32.14,32.1,32.11,19177.0,31.9562,31.996,31.9562,31.9662,19177.0
2019-09-24 12:00:00,32.12,32.14,32.1,32.1,26002.0,31.9761,31.996,31.9562,31.9562,26002.0
2019-09-24 12:05:00,32.1,32.13,32.1,32.11,10675.0,31.9562,31.9861,31.9562,31.9662,10675.0
2019-09-24 12:10:00,32.11,32.11,32.09,32.11,24038.0,31.9662,31.9662,31.9462,31.9662,24038.0
2019-09-24 12:15:00,32.1,32.11,32.0,32.0,19129.0,31.9562,31.9662,31.8567,31.8567,19129.0
2019-09-24 12:20:00,32.0,32.05,31.98,32.04,114362.0,31.8567,31.9064,31.8367,31.8965,114362.0
2019-09-24 12:25:00,32.05,32.07,31.96,31.98,26212.0,31.9064,31.9263,31.8168,31.8367,26212.0
2019-09-24 12:30:00,31.97,31.98,31.92,31.97,20063.0,31.8268,31.8367,31.777,31.8268,20063.0
2019-09-24 12:35:00,31.96,31.96,31.86,31.88,39128.0,31.8168,31.8168,31.7173,31.7372,39128.0
2019-09-24 12:40:00,31.89,31.9,31.84,31.87,20028.0,31.7471,31.7571,31.6974,31.7272,20028.0
2019-09-24 12:45:00,31.87,31.93,31.85,31.91,9535.0,31.7272,31.787,31.7073,31.7671,9535.0
2019-09-24 12:50:00,31.91,31.92,31.83,31.83,12940.0,31.7671,31.777,31.6874,31.6874,12940.0
2019-09-24 12:55:00,31.83,31.85,31.8,31.82,36857.0,31.6874,31.7073,31.6575,31.6775,36857.0
2019-09-24 13:00:00,31.81,31.89,31.8,31.89,27070.0,31.6675,31.7471,31.6575,31.7471,27070.0
2019-09-24 13:05:00,31.89,31.94,31.87,31.91,20185.0,31.7471,31.7969,31.7272,31.7671,20185.0
2019-09-24 13:10:00,31.91,31.92,31.87,31.9,16832.0,31.7671,31.777,31.7272,31.7571,16832.0
2019-09-24 13:15:00,31.9,31.9,31.81,31.81,16988.0,31.7571,31.7571,31.6675,31.6675,16988.0
2019-09-24 13:20:00,31.8,31.8,31.66,31.69,29048.0,31.6575,31.6575,31.5182,31.548,29048.0
2019-09-24 13:25:00,31.7,31.76,31.69,31.69,40919.0,31.558,31.6177,31.548,31.548,40919.0
2019-09-24 13:30:00,31.7,31.82,31.69,31.81,85921.0,31.558,31.6775,31.548,31.6675,85921.0
2019-09-24 13:35:00,31.81,31.83,31.8,31.83,13417.0,31.6675,31.6874,31.6575,31.6874,13417.0
2019-09-24 13:40:00,31.83,31.83,31.78,31.81,10843.0,31.6874,31.6874,31.6376,31.6675,10843.0
2019-09-24 13:45:00,31.81,31.84,31.79,31.84,11406.0,31.6675,31.6974,31.6476,31.6974,11406.0
2019-09-24 13:50:00,31.83,31.89,31.78,31.78,25333.0,31.6874,31.7471,31.6376,31.6376,25333.0
2019-09-24 13:55:00,31.78,31.79,31.75,31.75,12128.0,31.6376,31.6476,31.6078,31.6078,12128.0
2019-09-24 14:00:00,31.75,31.75,31.68,31.69,12341.0,31.6078,31.6078,31.5381,31.548,12341.0
2019-09-24 14:05:00,31.69,31.7,31.63,31.63,15051.0,31.548,31.558,31.4883,31.4883,15051.0
2019-09-24 14:10:00,31.64,31.89,31.63,31.84,74490.0,31.4983,31.7471,31.4883,31.6974,74490.0
2019-09-24 14:15:00,31.86,31.92,31.83,31.91,49228.0,31.7173,31.777,31.6874,31.7671,49228.0
2019-09-24 14:20:00,31.9,31.92,31.83,31.85,66655.0,31.7571,31.777,31.6874,31.7073,66655.0
2019-09-24 14:25:00,31.86,31.88,31.83,31.86,28147.0,31.7173,31.7372,31.6874,31.7173,28147.0
2019-09-24 14:30:00,31.87,31.93,31.85,31.89,23367.0,31.7272,31.787,31.7073,31.7471,23367.0
2019-09-24 14:35:00,31.89,31.92,31.77,31.8,48412.0,31.7471,31.777,31.6277,31.6575,48412.0
2019-09-24 14:40:00,31.8,31.8,31.71,31.78,26727.0,31.6575,31.6575,31.568,31.6376,26727.0
2019-09-24 14:45:00,31.78,31.82,31.76,31.81,15492.0,31.6376,31.6775,31.6177,31.6675,15492.0
2019-09-24 14:50:00,31.81,31.85,31.78,31.8,25549.0,31.6675,31.7073,31.6376,31.6575,25549.0
2019-09-24 14:55:00,31.79,31.82,31.74,31.74,24887.0,31.6476,31.6775,31.5978,31.5978,24887.0
2019-09-24 15:00:00,31.75,31.77,31.72,31.75,20586.0,31.6078,31.6277,31.5779,31.6078,20586.0
2019-09-24 15:05:00,31.74,31.75,31.7,31.73,18570.0,31.5978,31.6078,31.558,31.5879,18570.0
2019-09-24 15:10:00,31.72,31.84,31.71,31.83,22989.0,31.5779,31.6974,31.568,31.6874,22989.0
2019-09-24 15:15:00,31.83,31.84,31.76,31.76,20388.0,31.6874,31.6974,31.6177,31.6177,20388.0
2019-09-24 15:20:00,31.76,31.77,31.68,31.69,24922.0,31.6177,31.6277,31.5381,31.548,24922.0
2019-09-24 15:25:00,31.68,31.76,31.67,31.73,47097.0,31.5381,31.6177,31.5281,31.5879,47097.0
2019-09-24 15:30:00,31.73,31.73,31.65,31.69,42160.0,31.5879,31.5879,31.5082,31.548,42160.0
2019-09-24 15:35:00,31.69,31.72,31.66,31.69,43763.0,31.548,31.5779,31.5182,31.548,43763.0
2019-09-24 15:40:00,31.69,31.71,31.67,31.69,52876.0,31.548,31.568,31.5281,31.548,52876.0
2019-09-24 15:45:00,31.69,31.77,31.68,31.77,86071.0,31.548,31.6277,31.5381,31.6277,86071.0
2019-09-24 15:50:00,31.76,31.76,31.69,31.74,129638.0,31.6177,31.6177,31.548,31.5978,129638.0
2019-09-24 15:55:00,31.74,31.77,31.71,31.74,256998.0,31.5978,31.6277,31.568,31.5978,256998.0
2019-09-25 09:30:00,31.5,31.58,31.24,31.42,184472.0,31.3589,31.4385,31.1001,31.2793,184472.0
2019-09-25 09:35:00,31.45,31.57,31.36,31.54,88612.0,31.3091,31.4286,31.2195,31.3987,88612.0
2019-09-25 09:40:00,31.53,31.59,31.47,31.55,74010.0,31.3888,31.4485,31.329,31.4087,74010.0
2019-09-25 09:45:00,31.55,31.56,31.46,31.56,38307.0,31.4087,31.4186,31.3191,31.4186,38307.0
2019-09-25 09:50:00,31.55,31.66,31.5,31.66,45217.0,31.4087,31.5182,31.3589,31.5182,45217.0
2019-09-25 09:55:00,31.64,31.66,31.51,31.6,19943.0,31.4983,31.5182,31.3688,31.4584,19943.0
2019-09-25 10:00:00,31.61,31.62,31.46,31.61,16069.0,31.4684,31.4784,31.3191,31.4684,16069.0
2019-09-25 10:05:00,31.6,31.72,31.56,31.67,39282.0,31.4584,31.5779,31.4186,31.5281,39282.0
2019-09-25 10:10:00,31.67,31.75,31.63,31.64,53030.0,31.5281,31.6078,31.4883,31.4983,53030.0
2019-09-25 10:15:00,31.64,31.64,31.49,31.52,74431.0,31.4983,31.4983,31.3489,31.3788,74431.0
2019-09-25 10:20:00,31.52,31.59,31.48,31.54,14238.0,31.3788,31.4485,31.339,31.3987,14238.0
2019-09-25 10:25:00,31.54,31.57,31.49,31.51,11461.0,31.3987,31.4286,31.3489,31.3688,11461.0
2019-09-25 10:30:00,31.5,31.66,31.5,31.65,25595.0,31.3589,31.5182,31.3589,31.5082,25595.0
2019-09-25 10:35:00,31.65,31.72,31.64,31.65,61334.0,31.5082,31.5779,31.4983,31.5082,61334.0
2019-09-25 10:40:00,31.66,31.69,31.64,31.69,20525.0,31.5182,31.548,31.4983,31.548,20525.0
2019-09-25 10:45:00,31.69,31.83,31.66,31.82,12082.0,31.548,31.6874,31.5182,31.6775,12082.0
2019-09-25 10:50:00,31.83,31.96,31.78,31.95,110635.0,31.6874,31.8168,31.6376,31.8069,110635.0
2019-09-25 10:55:00,31.94,32.04,31.94,31.99,38243.0,31.7969,31.8965,31.7969,31.8467,38243.0
2019-09-25 11:00:00,32.0,32.07,31.93,32.01,20751.0,31.8567,31.9263,31.787,31.8666,20751.0
2019-09-25 11:05:00,32.02,32.08,32.01,32.02,13523.0,31.8766,31.9363,31.8666,31.8766,13523.0
2019-09-25 11:10:00,32.0,32.1,31.98,32.08,21133.0,31.8567,31.9562,31.8367,31.9363,21133.0
2019-09-25 11:15:00,32.09,32.13,32.03,32.03,10828.0,31.9462,31.9861,31.8865,31.8865,10828.0
2019-09-25 11:20:00,32.04,32.08,31.99,31.99,16474.0,31.8965,31.9363,31.8467,31.8467,16474.0
2019-09-25 11:25:00,32.0,32.03,31.98,32.01,16635.0,31.8567,31.8865,31.8367,31.8666,16635.0
2019-09-25 11:30:00,32.01,32.03,31.99,32.01,24364.0,31.8666,31.8865,31.8467,31.8666,24364.0
2019-09-25 11:35:00,32.0,32.09,31.99,32.09,25784.0,31.8567,31.9462,31.8467,31.9462,25784.0
2019-09-25 11:40:00,32.1,32.19,32.1,32.15,19056.0,31.9562,32.0458,31.9562,32.006,19056.0
2019-09-25 11:45:00,32.15,32.2,32.07,32.07,15637.0,32.006,32.0558,31.9263,31.9263,15637.0
2019-09-25 11:50:00,32.08,32.08,31.98,31.98,17300.0,31.9363,31.9363,31.8367,31.8367,17300.0
2019-09-25 11:55:00,31.99,32.01,31.9,31.94,85833.0,31.8467,31.8666,31.7571,31.7969,85833.0
2019-09-25 12:00:00,31.94,31.98,31.91,31.96,29060.0,31.7969,31.8367,31.7671,31.8168,29060.0
2019-09-25 12:05:00,31.94,31.94,31.88,31.91,37299.0,31.7969,31.7969,31.7372,31.7671,37299.0
2019-09-25 12:10:00,31.91,31.91,31.84,31.9,41142.0,31.7671,31.7671,31.6974,31.7571,41142.0
2019-09-25 12:15:00,31.89,31.9,31.84,31.88,28225.0,31.7471,31.7571,31.6974,31.7372,28225.0
2019-09-25 12:20:00,31.89,31.93,31.87,31.92,16992.0,31.7471,31.787,31.7272,31.777,16992.0
2019-09-25 12:25:00,31.92,32.0,31.91,31.99,40989.0,31.777,31.8567,31.7671,31.8467,40989.0
2019-09-25 12:30:00,31.99,32.04,31.99,32.01,11538.0,31.8467,31.8965,31.8467,31.8666,11538.0
2019-09-25 12:35:00,32.01,32.05,32.0,32.02,9416.0,31.8666,31.9064,31.8567,31.8766,9416.0
2019-09-25 12:40:00,32.01,32.01,31.97,32.01,26277.0,31.8666,31.8666,31.8268,31.8666,26277.0
2019-09-25 12:45:00,32.01,32.02,31.99,32.0,14590.0,31.8666,31.8766,31.8467,31.8567,14590.0
2019-09-25 12:50:00,32.0,32.02,31.95,31.99,25062.0,31.8567,31.8766,31.8069,31.8467,25062.0
2019-09-25 12:55:00,31.99,32.03,31.97,31.98,23061.0,31.8467,31.8865,31.8268,31.8367,23061.0
2019-09-25 13:00:00,31.98,32.03,31.98,32.01,16765.0,31.8367,31.8865,31.8367,31.8666,16765.0
2019-09-25 13:05:00,32.01,32.06,32.0,32.06,13246.0,31.8666,31.9164,31.8567,31.9164,13246.0
2019-09-25 13:10:00,32.05,32.07,32.02,32.07,12724.0,31.9064,31.9263,31.8766,31.9263,12724.0
2019-09-25 13:15:00,32.06,32.06,32.01,32.04,14078.0,31.9164,31.9164,31.8666,31.8965,14078.0
2019-09-25 13:20:00,32.03,32.06,32.02,32.04,8507.0,31.8865,31.9164,31.8766,31.8965,8507.0
2019-09-25 13:25:00,32.04,32.04,31.95,31.96,14844.0,31.8965,31.8965,31.8069,31.8168,14844.0
2019-09-25 13:30:00,31.96,32.02,31.96,32.02,33247.0,31.8168,31.8766,31.8168,31.8766,33247.0
2019-09-25 13:35:00,32.02,32.02,31.96,32.0,31298.0,31.8766,31.8766,31.8168,31.8567,31298.0
2019-09-25 13:40:00,32.0,32.0,31.96,32.0,19064.0,31.8567,31.8567,31.8168,31.8567,19064.0
2019-09-25 13:45:00,32.0,32.04,31.96,31.97,26959.0,31.8567,31.8965,31.8168,31.8268,26959.0
2019-09-25 13:50:00,31.96,32.05,31.96,32.04,9560.0,31.8168,31.9064,31.8168,31.8965,9560.0
2019-09-25 13:55:00,32.04,32.06,32.03,32.05,15644.0,31.8965,31.9164,31.8865,31.9064,15644.0
2019-09-25 14:00:00,32.06,32.12,32.06,32.07,17569.0,31.9164,31.9761,31.9164,31.9263,17569.0
2019-09-25 14:05:00,32.07,32.1,32.07,32.08,10225.0,31.9263,31.9562,31.9263,31.9363,10225.0
2019-09-25 14:10:00,32.09,32.09,32.06,32.08,15060.0,31.9462,31.9462,31.9164,31.9363,15060.0
2019-09-25 14:15:00,32.08,32.13,32.07,32.13,8410.0,31.9363,31.9861,31.9263,31.9861,8410.0
2019-09-25 14:20:00,32.13,32.15,32.12,32.12,11001.0,31.9861,32.006,31.9761,31.9761,11001.0
2019-09-25 14:25:00,32.11,32.12,32.1,32.11,10415.0,31.9662,31.9761,31.9562,31.9662,10415.0
2019-09-25 14:30:00,32.1,32.11,32.09,32.11,27162.0,31.9562,31.9662,31.9462,31.9662,27162.0
2019-09-25 14:35:00,32.11,32.12,32.09,32.12,10105.0,31.9662,31.9761,31.9462,31.9761,10105.0
2019-09-25 14:40:00,32.12,32.15,32.11,32.13,23874.0,31.9761,32.006,31.9662,31.9861,23874.0
2019-09-25 14:45:00,32.13,32.14,32.11,32.13,14656.0,31.9861,31.996,31.9662,31.9861,14656.0
2019-09-25 14:50:00,32.12,32.13,32.1,32.12,8678.0,31.9761,31.9861,31.9562,31.9761,8678.0
2019-09-25 14:55:00,32.11,32.13,32.09,32.09,10242.0,31.9662,31.9861,31.9462,31.9462,10242.0
2019-09-25 15:00:00,32.09,32.1,32.08,32.09,17118.0,31.9462,31.9562,31.9363,31.9462,17118.0
2019-09-25 15:05:00,32.09,32.12,32.08,32.11,17290.0,31.9462,31.9761,31.9363,31.9662,17290.0
2019-09-25 15:10:00,32.11,32.15,32.09,32.09,20330.0,31.9662,32.006,31.9462,31.9462,20330.0
2019-09-25 15:15:00,32.08,32.13,32.06,32.12,29599.0,31.9363,31.9861,31.9164,31.9761,29599.0
2019-09-25 15:20:00,32.12,32.13,32.07,32.08,28063.0,31.9761,31.9861,31.9263,31.9363,28063.0
2019-09-25 15:25:00,32.07,32.07,32.04,32.07,21113.0,31.9263,31.9263,31.8965,31.9263,21113.0
2019-09-25 15:30:00,32.07,32.11,32.05,32.11,42559.0,31.9263,31.9662,31.9064,31.9662,42559.0
2019-09-25 15:35:00,32.11,32.15,32.09,32.14,92422.0,31.9662,32.006,31.9462,31.996,92422.0
2019-09-25 15:40:00,32.13,32.18,32.13,32.16,95514.0,31.9861,32.0358,31.9861,32.0159,95514.0
2019-09-25 15:45:00,32.15,32.19,32.14,32.18,114112.0,32.006,32.0458,31.996,32.0358,114112.0
2019-09-25 15:50:00,32.19,32.21,32.12,32.16,86685.0,32.0458,32.0657,31.9761,32.0159,86685.0
2019-09-25 15:55:00,32.15,32.19,32.12,32.13,225358.0,32.006,32.0458,31.9761,31.9861,225358.0
2019-09-26 09:30:00,30.89,31.03,30.64,30.89,538982.0,30.7516,30.891,30.5027,30.7516,538982.0
2019-09-26 09:35:00,30.87,31.25,30.68,31.1,281107.0,30.7317,31.11,30.5426,30.9607,281107.0
2019-09-26 09:40:00,31.09,31.2,30.9,31.17,147659.0,30.9507,31.0602,30.7616,31.0304,147659.0
2019-09-26 09:45:00,31.15,31.22,30.97,31.08,64882.0,31.0105,31.0801,30.8313,30.9408,64882.0
2019-09-26 09:50:00,31.07,31.11,30.92,30.96,47587.0,30.9308,30.9706,30.7815,30.8213,47587.0
2019-09-26 09:55:00,30.98,31.07,30.95,31.02,60238.0,30.8412,30.9308,30.8114,30.881,60238.0
2019-09-26 10:00:00,31.03,31.1,30.96,31.03,55312.0,30.891,30.9607,30.8213,30.891,55312.0
2019-09-26 10:05:00,31.0,31.0,30.8,30.83,125601.0,30.8611,30.8611,30.662,30.6919,125601.0
2019-09-26 10:10:00,30.82,30.86,30.7,30.82,141229.0,30.6819,30.7218,30.5625,30.6819,141229.0
2019-09-26 10:15:00,30.83,30.83,30.56,30.56,143437.0,30.6919,30.6919,30.4231,30.4231,143437.0
2019-09-26 10:20:00,30.57,30.62,30.5,30.5,98730.0,30.4331,30.4828,30.3634,30.3634,98730.0
2019-09-26 10:25:00,30.51,30.64,30.5,30.55,151559.0,30.3733,30.5027,30.3634,30.4131,151559.0
2019-09-26 10:30:00,30.55,30.59,30.54,30.57,43302.0,30.4131,30.453,30.4032,30.4331,43302.0
2019-09-26 10:35:00,30.58,30.59,30.55,30.59,33131.0,30.443,30.453,30.4131,30.453,33131.0
2019-09-26 10:40:00,30.59,30.72,30.59,30.71,63405.0,30.453,30.5824,30.453,30.5724,63405.0
2019-09-26 10:45:00,30.7,30.77,30.65,30.75,48460.0,30.5625,30.6322,30.5127,30.6123,48460.0
2019-09-26 10:50:00,30.75,30.75,30.6,30.64,59569.0,30.6123,30.6123,30.4629,30.5027,59569.0
2019-09-26 10:55:00,30.64,30.64,30.51,30.55,126258.0,30.5027,30.5027,30.3733,30.4131,126258.0
2019-09-26 11:00:00,30.55,30.59,30.5,30.59,64591.0,30.4131,30.453,30.3634,30.453,64591.0
2019-09-26 11:05:00,30.59,30.6,30.5,30.53,119273.0,30.453,30.4629,30.3634,30.3932,119273.0
2019-09-26 11:10:00,30.54,30.57,30.5,30.52,40533.0,30.4032,30.4331,30.3634,30.3833,40533.0
2019-09-26 11:15:00,30.53,30.59,30.48,30.52,115462.0,30.3932,30.453,30.3435,30.3833,115462.0
2019-09-26 11:20:00,30.53,30.53,30.42,30.45,134445.0,30.3932,30.3932,30.2837,30.3136,134445.0
2019-09-26 11:25:00,30.46,30.46,30.38,30.43,118293.0,30.3236,30.3236,30.2439,30.2937,118293.0
2019-09-26 11:30:00,30.43,30.57,30.42,30.57,81166.0,30.2937,30.4331,30.2837,30.4331,81166.0
2019-09-26 11:35:00,30.57,30.69,30.56,30.66,62712.0,30.4331,30.5525,30.4231,30.5227,62712.0
2019-09-26 11:40:00,30.66,30.72,30.61,30.67,47262.0,30.5227,30.5824,30.4729,30.5326,47262.0
2019-09-26 11:45:00,30.67,30.67,30.54,30.58,38606.0,30.5326,30.5326,30.4032,30.443,38606.0
2019-09-26 11:50:00,30.58,30.61,30.53,30.55,27695.0,30.443,30.4729,30.3932,30.4131,27695.0
2019-09-26 11:55:00,30.55,30.57,30.43,30.49,200333.0,30.4131,30.4331,30.2937,30.3534,200333.0
2019-09-26 12:00:00,30.5,30.52,30.44,30.5,253686.0,30.3634,30.3833,30.3036,30.3634,253686.0
2019-09-26 12:05:00,30.5,30.51,30.46,30.51,88945.0,30.3634,30.3733,30.3236,30.3733,88945.0
2019-09-26 12:10:00,30.51,30.51,30.44,30.48,73654.0,30.3733,30.3733,30.3036,30.3435,73654.0
2019-09-26 12:15:00,30.49,30.5,30.34,30.45,145300.0,30.3534,30.3634,30.2041,30.3136,145300.0
2019-09-26 12:20:00,30.46,30.51,30.44,30.51,47004.0,30.3236,30.3733,30.3036,30.3733,47004.0
2019-09-26 12:25:00,30.51,30.7,30.5,30.67,139723.0,30.3733,30.5625,30.3634,30.5326,139723.0
2019-09-26 12:30:00,30.67,30.74,30.65,30.74,77049.0,30.5326,30.6023,30.5127,30.6023,77049.0
2019-09-26 12:35:00,30.73,30.85,30.73,30.84,41513.0,30.5923,30.7118,30.5923,30.7018,41513.0
2019-09-26 12:40:00,30.84,30.84,30.67,30.69,67968.0,30.7018,30.7018,30.5326,30.5525,67968.0
2019-09-26 12:45:00,30.69,30.72,30.63,30.69,39638.0,30.5525,30.5824,30.4928,30.5525,39638.0
2019-09-26 12:50:00,30.69,30.69,30.57,30.57,49221.0,30.5525,30.5525,30.4331,30.4331,49221.0
2019-09-26 12:55:00,30.57,30.58,30.51,30.54,35340.0,30.4331,30.443,30.3733,30.4032,35340.0
2019-09-26 13:00:00,30.54,30.56,30.52,30.55,20652.0,30.4032,30.4231,30.3833,30.4131,20652.0
2019-09-26 13:05:00,30.55,30.6,30.55,30.58,21717.0,30.4131,30.4629,30.4131,30.443,21717.0
2019-09-26 13:10:00,30.58,30.58,30.54,30.57,38094.0,30.443,30.443,30.4032,30.4331,38094.0
2019-09-26 13:15:00,30.57,30.58,30.45,30.48,75485.0,30.4331,30.443,30.3136,30.3435,75485.0
2019-09-26 13:20:00,30.47,30.48,30.42,30.43,55855.0,30.3335,30.3435,30.2837,30.2937,55855.0
2019-09-26 13:25:00,30.42,30.47,30.42,30.44,31299.0,30.2837,30.3335,30.2837,30.3036,31299.0
2019-09-26 13:30:00,30.44,30.51,30.4,30.41,58237.0,30.3036,30.3733,30.2638,30.2738,58237.0
2019-09-26 13:35:00,30.4,30.55,30.4,30.54,64302.0,30.2638,30.4131,30.2638,30.4032,64302.0
2019-09-26 13:40:00,30.53,30.59,30.5,30.59,32849.0,30.3932,30.453,30.3634,30.453,32849.0
2019-09-26 13:45:00,30.59,30.67,30.58,30.66,25874.0,30.453,30.5326,30.443,30.5227,25874.0
2019-09-26 13:50:00,30.66,30.67,30.61,30.66,43735.0,30.5227,30.5326,30.4729,30.5227,43735.0
2019-09-26 13:55:00,30.66,30.75,30.65,30.75,36334.0,30.5227,30.6123,30.5127,30.6123,36334.0
2019-09-26 14:00:00,30.75,30.77,30.63,30.67,42044.0,30.6123,30.6322,30.4928,30.5326,42044.0
2019-09-26 14:05:00,30.67,30.68,30.62,30.65,35486.0,30.5326,30.5426,30.4828,30.5127,35486.0
2019-09-26 14:10:00,30.64,30.65,30.46,30.46,30952.0,30.5027,30.5127,30.3236,30.3236,30952.0
2019-09-26 14:15:00,30.46,30.49,30.44,30.46,238500.0,30.3236,30.3534,30.3036,30.3236,238500.0
2019-09-26 14:20:00,30.45,30.48,30.44,30.45,99637.0,30.3136,30.3435,30.3036,30.3136,99637.0
2019-09-26 14:25:00,30.45,30.47,30.41,30.44,199960.0,30.3136,30.3335,30.2738,30.3036,199960.0
2019-09-26 14:30:00,30.45,30.47,30.4,30.4,159642.0,30.3136,30.3335,30.2638,30.2638,159642.0
2019-09-26 14:35:00,30.4,30.46,30.31,30.31,179494.0,30.2638,30.3236,30.1742,30.1742,179494.0
2019-09-26 14:40:00,30.31,30.37,30.18,30.22,156527.0,30.1742,30.234,30.0448,30.0846,156527.0
2019-09-26 14:45:00,30.22,30.3,30.14,30.15,58072.0,30.0846,30.1643,30.005,30.0149,58072.0
2019-09-26 14:50:00,30.16,30.19,30.01,30.01,126016.0,30.0249,30.0548,29.8756,29.8756,126016.0
2019-09-26 14:55:00,30.02,30.14,30.01,30.12,96630.0,29.8855,30.005,29.8756,29.9851,96630.0
2019-09-26 15:00:00,30.12,30.16,30.06,30.1,158376.0,29.9851,30.0249,29.9253,29.9652,158376.0
2019-09-26 15:05:00,30.11,30.13,30.07,30.1,124372.0,29.9751,29.995,29.9353,29.9652,124372.0
2019-09-26 15:10:00,30.11,30.11,30.0,30.03,262452.0,29.9751,29.9751,29.8656,29.8955,262452.0
2019-09-26 15:15:00,30.03,30.06,29.98,30.0,363502.0,29.8955,29.9253,29.8457,29.8656,363502.0
2019-09-26 15:20:00,30.01,30.04,29.93,29.94,182123.0,29.8756,29.9054,29.7959,29.8059,182123.0
2019-09-26 15:25:00,29.93,30.04,29.9,29.92,259067.0,29.7959,29.9054,29.7661,29.786,259067.0
2019-09-26 15:30:00,29.92,29.99,29.9,29.98,264997.0,29.786,29.8557,29.7661,29.8457,264997.0
2019-09-26 15:35:00,29.98,29.98,29.78,29.79,260672.0,29.8457,29.8457,29.6466,29.6566,260672.0
2019-09-26 15:40:00,29.79,29.8,29.65,29.72,235315.0,29.6566,29.6665,29.5172,29.5869,235315.0
2019-09-26 15:45:00,29.71,29.76,29.65,29.66,218137.0,29.5769,29.6267,29.5172,29.5271,218137.0
2019-09-26 15:50:00,29.66,29.73,29.65,29.69,207254.0,29.5271,29.5968,29.5172,29.557,207254.0
2019-09-26 15:55:00,29.69,29.83,29.67,29.83,806901.0,29.557,29.6964,29.5371,29.6964,806901.0
2019-09-27 09:30:00,29.31,29.96,29.25,29.88,2337378.0,29.1787,29.8258,29.119,29.7461,2337378.0
2019-09-27 09:35:00,29.87,30.28,29.85,30.18,1473989.0,29.7362,30.1444,29.7163,30.0448,1473989.0
2019-09-27 09:40:00,30.19,30.36,29.95,30.26,927272.0,30.0548,30.224,29.8158,30.1244,927272.0
2019-09-27 09:45:00,30.26,30.36,30.03,30.07,569688.0,30.1244,30.224,29.8955,29.9353,569688.0
2019-09-27 09:50:00,30.06,30.23,30.03,30.2,491783.0,29.9253,30.0946,29.8955,30.0647,491783.0
2019-09-27 09:55:00,30.2,30.27,30.02,30.03,714510.0,30.0647,30.1344,29.8855,29.8955,714510.0
2019-09-27 10:00:00,30.04,30.08,29.9,30.01,863269.0,29.9054,29.9453,29.7661,29.8756,863269.0
2019-09-27 10:05:00,30.01,30.05,29.97,30.01,513045.0,29.8756,29.9154,29.8357,29.8756,513045.0
2019-09-27 10:10:00,30.01,30.13,29.93,30.01,486416.0,29.8756,29.995,29.7959,29.8756,486416.0
2019-09-27 10:15:00,30.01,30.41,30.0,30.39,358558.0,29.8756,30.2738,29.8656,30.2539,358558.0
2019-09-27 10:20:00,30.39,30.48,30.29,30.33,315741.0,30.2539,30.3435,30.1543,30.1941,315741.0
2019-09-27 10:25:00,30.34,30.37,30.25,30.33,206852.0,30.2041,30.234,30.1145,30.1941,206852.0
2019-09-27 10:30:00,30.34,30.34,30.01,30.03,174898.0,30.2041,30.2041,29.8756,29.8955,174898.0
2019-09-27 10:35:00,30.03,30.19,29.99,30.18,258781.0,29.8955,30.0548,29.8557,30.0448,258781.0
2019-09-27 10:40:00,30.19,30.29,30.16,30.16,106817.0,30.0548,30.1543,30.0249,30.0249,106817.0
2019-09-27 10:45:00,30.17,30.24,30.14,30.21,96034.0,30.0348,30.1045,30.005,30.0747,96034.0
2019-09-27 10:50:00,30.21,30.32,30.17,30.26,149140.0,30.0747,30.1842,30.0348,30.1244,149140.0
2019-09-27 10:55:00,30.26,30.47,30.26,30.33,134050.0,30.1244,30.3335,30.1244,30.1941,134050.0
2019-09-27 11:00:00,30.33,30.33,30.15,30.15,170327.0,30.1941,30.1941,30.0149,30.0149,170327.0
2019-09-27 11:05:00,30.16,30.17,30.07,30.14,124465.0,30.0249,30.0348,29.9353,30.005,124465.0
2019-09-27 11:10:00,30.13,30.25,30.09,30.25,113086.0,29.995,30.1145,29.9552,30.1145,113086.0
2019-09-27 11:15:00,30.25,30.3,30.21,30.26,108499.0,30.1145,30.1643,30.0747,30.1244,108499.0
2019-09-27 11:20:00,30.26,30.43,30.25,30.37,197275.0,30.1244,30.2937,30.1145,30.234,197275.0
2019-09-27 11:25:00,30.38,30.6,30.37,30.58,255465.0,30.2439,30.4629,30.234,30.443,255465.0
2019-09-27 11:30:00,30.58,30.7,30.5,30.66,324209.0,30.443,30.5625,30.3634,30.5227,324209.0
2019-09-27 11:35:00,30.67,30.69,29.82,29.93,1364967.0,30.5326,30.5525,29.6864,29.7959,1364967.0
2019-09-27 11:40:00,29.92,30.0,29.65,29.88,1044840.0,29.786,29.8656,29.5172,29.7461,1044840.0
2019-09-27 11:45:00,29.88,29.89,29.2,29.51,965092.0,29.7461,29.7561,29.0692,29.3778,965092.0
2019-09-27 11:50:00,29.52,29.55,29.28,29.31,508331.0,29.3878,29.4176,29.1488,29.1787,508331.0
2019-09-27 11:55:00,29.31,30.05,29.31,29.57,566552.0,29.1787,29.9154,29.1787,29.4375,566552.0
2019-09-27 12:00:00,29.57,29.59,29.38,29.46,294878.0,29.4375,29.4574,29.2484,29.328,294878.0
2019-09-27 12:05:00,29.47,29.75,29.45,29.66,194185.0,29.338,29.6167,29.3181,29.5271,194185.0
2019-09-27 12:10:00,29.67,29.72,29.57,29.68,119745.0,29.5371,29.5869,29.4375,29.547,119745.0
2019-09-27 12:15:00,29.68,29.81,29.6,29.7,274391.0,29.547,29.6765,29.4674,29.567,274391.0
2019-09-27 12:20:00,29.69,29.77,29.55,29.59,96879.0,29.557,29.6366,29.4176,29.4574,96879.0
2019-09-27 12:25:00,29.59,29.61,29.35,29.41,223985.0,29.4574,29.4774,29.2185,29.2783,223985.0
2019-09-27 12:30:00,29.39,29.42,29.26,29.26,182531.0,29.2583,29.2882,29.1289,29.1289,182531.0
2019-09-27 12:35:00,29.26,29.51,29.22,29.41,141130.0,29.1289,29.3778,29.0891,29.2783,141130.0
2019-09-27 12:40:00,29.41,29.54,29.26,29.26,161479.0,29.2783,29.4077,29.1289,29.1289,161479.0
2019-09-27 12:45:00,29.27,29.29,29.1,29.14,252576.0,29.1389,29.1588,28.9696,29.0095,252576.0
2019-09-27 12:50:00,29.14,29.21,29.06,29.12,182648.0,29.0095,29.0792,28.9298,28.9896,182648.0
2019-09-27 12:55:00,29.11,29.15,28.88,28.9,466717.0,28.9796,29.0194,28.7506,28.7705,466717.0
2019-09-27 13:00:00,28.89,29.0,28.8,28.86,232879.0,28.7606,28.8701,28.671,28.7307,232879.0
2019-09-27 13:05:00,28.85,28.98,28.84,28.94,148083.0,28.7208,28.8502,28.7108,28.8104,148083.0
2019-09-27 13:10:00,28.95,28.97,28.81,28.87,158066.0,28.8203,28.8402,28.6809,28.7407,158066.0
2019-09-27 13:15:00,28.88,28.89,28.73,28.81,150611.0,28.7506,28.7606,28.6013,28.6809,150611.0
2019-09-27 13:20:00,28.81,28.93,28.76,28.87,139500.0,28.6809,28.8004,28.6312,28.7407,139500.0
2019-09-27 13:25:00,28.85,28.93,28.82,28.91,118540.0,28.7208,28.8004,28.6909,28.7805,118540.0
2019-09-27 13:30:00,28.91,28.96,28.69,28.77,240372.0,28.7805,28.8303,28.5615,28.6411,240372.0
2019-09-27 13:35:00,28.76,28.78,28.58,28.7,237063.0,28.6312,28.6511,28.452,28.5714,237063.0
2019-09-27 13:40:00,28.7,28.72,28.59,28.66,138278.0,28.5714,28.5913,28.4619,28.5316,138278.0
2019-09-27 13:45:00,28.66,28.66,28.55,28.64,104552.0,28.5316,28.5316,28.4221,28.5117,104552.0
2019-09-27 13:50:00,28.63,28.86,28.58,28.75,208524.0,28.5017,28.7307,28.452,28.6212,208524.0
2019-09-27 13:55:00,28.74,29.0,28.71,28.93,290787.0,28.6113,28.8701,28.5814,28.8004,290787.0
2019-09-27 14:00:00,28.94,28.96,28.82,28.95,123059.0,28.8104,28.8303,28.6909,28.8203,123059.0
2019-09-27 14:05:00,28.94,29.01,28.84,28.86,206872.0,28.8104,28.88,28.7108,28.7307,206872.0
2019-09-27 14:10:00,28.87,28.9,28.75,28.82,127576.0,28.7407,28.7705,28.6212,28.6909,127576.0
2019-09-27 14:15:00,28.82,28.83,28.63,28.8,135278.0,28.6909,28.7009,28.5017,28.671,135278.0
2019-09-27 14:20:00,28.8,28.84,28.64,28.65,97054.0,28.671,28.7108,28.5117,28.5217,97054.0
2019-09-27 14:25:00,28.64,28.78,28.64,28.73,168094.0,28.5117,28.6511,28.5117,28.6013,168094.0
2019-09-27 14:30:00,28.73,28.73,28.57,28.64,146633.0,28.6013,28.6013,28.442,28.5117,146633.0
2019-09-27 14:35:00,28.63,28.8,28.59,28.6,143182.0,28.5017,28.671,28.4619,28.4719,143182.0
2019-09-27 14:40:00,28.59,28.67,28.57,28.64,72073.0,28.4619,28.5416,28.442,28.5117,72073.0
2019-09-27 14:45:00,28.66,28.71,28.59,28.61,74679.0,28.5316,28.5814,28.4619,28.4818,74679.0
2019-09-27 14:50:00,28.61,28.65,28.57,28.65,61933.0,28.4818,28.5217,28.442,28.5217,61933.0
2019-09-27 14:55:00,28.65,28.74,28.64,28.72,88385.0,28.5217,28.6113,28.5117,28.5913,88385.0
2019-09-27 15:00:00,28.71,28.78,28.71,28.75,77516.0,28.5814,28.6511,28.5814,28.6212,77516.0
2019-09-27 15:05:00,28.74,28.76,28.62,28.64,82039.0,28.6113,28.6312,28.4918,28.5117,82039.0
2019-09-27 15:10:00,28.65,28.73,28.64,28.69,63455.0,28.5217,28.6013,28.5117,28.5615,63455.0
2019-09-27 15:15:00,28.69,28.82,28.68,28.81,147535.0,28.5615,28.6909,28.5515,28.6809,147535.0
2019-09-27 15:20:00,28.8,28.87,28.69,28.78,168918.0,28.671,28.7407,28.5615,28.6511,168918.0
2019-09-27 15:25:00,28.77,28.82,28.72,28.78,165017.0,28.6411,28.6909,28.5913,28.6511,165017.0
2019-09-27 15:30:00,28.77,28.84,28.72,28.8,138662.0,28.6411,28.7108,28.5913,28.671,138662.0
2019-09-27 15:35:00,28.81,28.87,28.7,28.76,192436.0,28.6809,28.7407,28.5714,28.6312,192436.0
2019-09-27 15:40:00,28.76,28.87,28.74,28.84,163267.0,28.6312,28.7407,28.6113,28.7108,163267.0
2019-09-27 15:45:00,28.85,28.98,28.84,28.93,270693.0,28.7208,28.8502,28.7108,28.8004,270693.0
2019-09-27 15:50:00,28.93,28.98,28.88,28.94,406167.0,28.8004,28.8502,28.7506,28.8104,406167.0
2019-09-27 15:55:00,28.95,29.02,28.9,29.02,787458.0,28.8203,28.89,28.7705,28.89,787458.0
2019-09-30 09:30:00,29.38,29.74,29.35,29.65,493097.0,29.2484,29.6068,29.2185,29.5172,493097.0
2019-09-30 09:35:00,29.63,29.67,29.13,29.18,399160.0,29.4973,29.5371,28.9995,29.0493,399160.0
2019-09-30 09:40:00,29.18,29.18,28.97,29.02,154474.0,29.0493,29.0493,28.8402,28.89,154474.0
2019-09-30 09:45:00,29.03,29.3,29.02,29.28,108801.0,28.9,29.1687,28.89,29.1488,108801.0
2019-09-30 09:50:00,29.25,29.45,29.2,29.36,191832.0,29.119,29.3181,29.0692,29.2285,191832.0
2019-09-30 09:55:00,29.36,29.51,29.34,29.49,152307.0,29.2285,29.3778,29.2086,29.3579,152307.0
2019-09-30 10:00:00,29.49,29.56,29.45,29.48,82267.0,29.3579,29.4276,29.3181,29.3479,82267.0
2019-09-30 10:05:00,29.48,29.56,29.46,29.5,107618.0,29.3479,29.4276,29.328,29.3679,107618.0
2019-09-30 10:10:00,29.5,29.61,29.47,29.57,84212.0,29.3679,29.4774,29.338,29.4375,84212.0
2019-09-30 10:15:00,29.58,29.79,29.57,29.69,148845.0,29.4475,29.6566,29.4375,29.557,148845.0
2019-09-30 10:20:00,29.69,29.69,29.47,29.47,117953.0,29.557,29.557,29.338,29.338,117953.0
2019-09-30 10:25:00,29.47,29.53,29.41,29.52,62006.0,29.338,29.3977,29.2783,29.3878,62006.0
2019-09-30 10:30:00,29.52,29.57,29.42,29.44,45558.0,29.3878,29.4375,29.2882,29.3081,45558.0
2019-09-30 10:35:00,29.45,29.47,29.35,29.4,63115.0,29.3181,29.338,29.2185,29.2683,63115.0
2019-09-30 10:40:00,29.39,29.45,29.17,29.17,115358.0,29.2583,29.3181,29.0393,29.0393,115358.0
2019-09-30 10:45:00,29.17,29.17,29.0,29.08,201415.0,29.0393,29.0393,28.8701,28.9497,201415.0
2019-09-30 10:50:00,29.06,29.13,29.02,29.13,82247.0,28.9298,28.9995,28.89,28.9995,82247.0
2019-09-30 10:55:00,29.13,29.17,29.02,29.05,59553.0,28.9995,29.0393,28.89,28.9199,59553.0
2019-09-30 11:00:00,29.05,29.16,29.0,29.01,79951.0,28.9199,29.0294,28.8701,28.88,79951.0
2019-09-30 11:05:00,29.01,29.17,29.0,29.17,56638.0,28.88,29.0393,28.8701,29.0393,56638.0
2019-09-30 11:10:00,29.18,29.19,29.1,29.14,43912.0,29.0493,29.0592,28.9696,29.0095,43912.0
2019-09-30 11:15:00,29.13,29.2,29.1,29.18,40104.0,28.9995,29.0692,28.9696,29.0493,40104.0
2019-09-30 11:20:00,29.19,29.25,29.14,29.25,58387.0,29.0592,29.119,29.0095,29.119,58387.0
2019-09-30 11:25:00,29.25,29.33,29.23,29.25,45717.0,29.119,29.1986,29.0991,29.119,45717.0
2019-09-30 11:30:00,29.25,29.3,29.22,29.23,40436.0,29.119,29.1687,29.0891,29.0991,40436.0
2019-09-30 11:35:00,29.23,29.24,29.16,29.21,36813.0,29.0991,29.109,29.0294,29.0792,36813.0
2019-09-30 11:40:00,29.22,29.23,29.17,29.2,50078.0,29.0891,29.0991,29.0393,29.0692,50078.0
2019-09-30 11:45:00,29.2,29.21,29.09,29.15,213942.0,29.0692,29.0792,28.9597,29.0194,213942.0
2019-09-30 11:50:00,29.15,29.22,29.15,29.18,49292.0,29.0194,29.0891,29.0194,29.0493,49292.0
2019-09-30 11:55:00,29.17,29.29,29.17,29.28,42380.0,29.0393,29.1588,29.0393,29.1488,42380.0
2019-09-30 12:00:00,29.28,29.3,29.19,29.2,35712.0,29.1488,29.1687,29.0592,29.0692,35712.0
2019-09-30 12:05:00,29.2,29.22,29.13,29.13,90341.0,29.0692,29.0891,28.9995,28.9995,90341.0
2019-09-30 12:10:00,29.14,29.19,29.12,29.18,30027.0,29.0095,29.0592,28.9896,29.0493,30027.0
2019-09-30 12:15:00,29.18,29.19,29.1,29.1,24256.0,29.0493,29.0592,28.9696,28.9696,24256.0
2019-09-30 12:20:00,29.11,29.15,29.1,29.11,26294.0,28.9796,29.0194,28.9696,28.9796,26294.0
2019-09-30 12:25:00,29.11,29.13,29.09,29.11,25047.0,28.9796,28.9995,28.9597,28.9796,25047.0
2019-09-30 12:30:00,29.13,29.13,29.09,29.12,27751.0,28.9995,28.9995,28.9597,28.9896,27751.0
2019-09-30 12:35:00,29.12,29.16,29.09,29.11,55091.0,28.9896,29.0294,28.9597,28.9796,55091.0
2019-09-30 12:40:00,29.1,29.18,29.1,29.16,34773.0,28.9696,29.0493,28.9696,29.0294,34773.0
2019-09-30 12:45:00,29.16,29.22,29.12,29.21,43682.0,29.0294,29.0891,28.9896,29.0792,43682.0
2019-09-30 12:50:00,29.21,29.28,29.17,29.28,55358.0,29.0792,29.1488,29.0393,29.1488,55358.0
2019-09-30 12:55:00,29.28,29.39,29.27,29.37,42487.0,29.1488,29.2583,29.1389,29.2384,42487.0
2019-09-30 13:00:00,29.36,29.41,29.23,29.25,64353.0,29.2285,29.2783,29.0991,29.119,64353.0
2019-09-30 13:05:00,29.26,29.27,29.21,29.25,23109.0,29.1289,29.1389,29.0792,29.119,23109.0
2019-09-30 13:10:00,29.24,29.25,29.22,29.23,19106.0,29.109,29.119,29.0891,29.0991,19106.0
2019-09-30 13:15:00,29.23,29.32,29.22,29.32,34989.0,29.0991,29.1887,29.0891,29.1887,34989.0
2019-09-30 13:20:00,29.31,29.33,29.25,29.26,28956.0,29.1787,29.1986,29.119,29.1289,28956.0
2019-09-30 13:25:00,29.26,29.28,29.18,29.2,42570.0,29.1289,29.1488,29.0493,29.0692,42570.0
2019-09-30 13:30:00,29.2,29.23,29.18,29.2,45052.0,29.0692,29.0991,29.0493,29.0692,45052.0
2019-09-30 13:35:00,29.2,29.24,29.19,29.21,36103.0,29.0692,29.109,29.0592,29.0792,36103.0
2019-09-30 13:40:00,29.21,29.26,29.19,29.25,45315.0,29.0792,29.1289,29.0592,29.119,45315.0
2019-09-30 13:45:00,29.25,29.27,29.22,29.23,39028.0,29.119,29.1389,29.0891,29.0991,39028.0
2019-09-30 13:50:00,29.22,29.26,29.2,29.25,50259.0,29.0891,29.1289,29.0692,29.119,50259.0
2019-09-30 13:55:00,29.25,29.25,29.14,29.2,93178.0,29.119,29.119,29.0095,29.0692,93178.0
2019-09-30 14:00:00,29.19,29.2,29.15,29.18,28520.0,29.0592,29.0692,29.0194,29.0493,28520.0
2019-09-30 14:05:00,29.18,29.21,29.18,29.21,39189.0,29.0493,29.0792,29.0493,29.0792,39189.0
2019-09-30 14:10:00,29.21,29.21,29.18,29.2,37853.0,29.0792,29.0792,29.0493,29.0692,37853.0
2019-09-30 14:15:00,29.2,29.24,29.16,29.2,69298.0,29.0692,29.109,29.0294,29.0692,69298.0
2019-09-30 14:20:00,29.2,29.29,29.2,29.27,25140.0,29.0692,29.1588,29.0692,29.1389,25140.0
2019-09-30 14:25:00,29.27,29.3,29.25,29.29,24153.0,29.1389,29.1687,29.119,29.1588,24153.0
2019-09-30 14:30:00,29.28,29.3,29.23,29.26,28627.0,29.1488,29.1687,29.0991,29.1289,28627.0
2019-09-30 14:35:00,29.26,29.27,29.19,29.25,47283.0,29.1289,29.1389,29.0592,29.119,47283.0
2019-09-30 14:40:00,29.23,29.31,29.22,29.29,28026.0,29.0991,29.1787,29.0891,29.1588,28026.0
2019-09-30 14:45:00,29.29,29.3,29.27,29.27,25218.0,29.1588,29.1687,29.1389,29.1389,25218.0
2019-09-30 14:50:00,29.26,29.32,29.25,29.29,50054.0,29.1289,29.1887,29.119,29.1588,50054.0
2019-09-30 14:55:00,29.29,29.31,29.27,29.27,24432.0,29.1588,29.1787,29.1389,29.1389,24432.0
2019-09-30 15:00:00,29.27,29.3,29.19,29.2,33378.0,29.1389,29.1687,29.0592,29.0692,33378.0
2019-09-30 15:05:00,29.21,29.24,29.2,29.2,23944.0,29.0792,29.109,29.0692,29.0692,23944.0
2019-09-30 15:10:00,29.21,29.28,29.21,29.28,39266.0,29.0792,29.1488,29.0792,29.1488,39266.0
2019-09-30 15:15:00,29.28,29.29,29.25,29.27,51853.0,29.1488,29.1588,29.119,29.1389,51853.0
2019-09-30 15:20:00,29.27,29.3,29.26,29.3,65019.0,29.1389,29.1687,29.1289,29.1687,65019.0
2019-09-30 15:25:00,29.3,29.34,29.29,29.3,128673.0,29.1687,29.2086,29.1588,29.1687,128673.0
2019-09-30 15:30:00,29.3,29.31,29.25,29.25,69414.0,29.1687,29.1787,29.119,29.119,69414.0
2019-09-30 15:35:00,29.25,29.31,29.24,29.3,63451.0,29.119,29.1787,29.109,29.1687,63451.0
2019-09-30 15:40:00,29.3,29.33,29.29,29.3,85502.0,29.1687,29.1986,29.1588,29.1687,85502.0
2019-09-30 15:45:00,29.29,29.35,29.26,29.27,118556.0,29.1588,29.2185,29.1289,29.1389,118556.0
2019-09-30 15:50:00,29.27,29.35,29.25,29.29,150988.0,29.1389,29.2185,29.119,29.1588,150988.0
2019-09-30 15:55:00,29.29,29.34,29.25,29.29,457480.0,29.1588,29.2086,29.119,29.1588,457480.0
2019-10-01 09:30:00,29.57,29.94,29.54,29.91,201503.0,29.4375,29.8059,29.4077,29.776,201503.0
2019-10-01 09:35:00,29.9,29.95,29.73,29.76,135985.0,29.7661,29.8158,29.5968,29.6267,135985.0
2019-10-01 09:40:00,29.76,29.95,29.7,29.84,112628.0,29.6267,29.8158,29.567,29.7063,112628.0
2019-10-01 09:45:00,29.85,30.09,29.75,30.01,118116.0,29.7163,29.9552,29.6167,29.8756,118116.0
2019-10-01 09:50:00,30.01,30.05,29.91,30.04,55288.0,29.8756,29.9154,29.776,29.9054,55288.0
2019-10-01 09:55:00,30.03,30.13,29.92,29.96,51315.0,29.8955,29.995,29.786,29.8258,51315.0
2019-10-01 10:00:00,29.95,29.99,29.75,29.8,70623.0,29.8158,29.8557,29.6167,29.6665,70623.0
2019-10-01 10:05:00,29.78,29.84,29.65,29.71,76053.0,29.6466,29.7063,29.5172,29.5769,76053.0
2019-10-01 10:10:00,29.69,29.83,29.6,29.69,110138.0,29.557,29.6964,29.4674,29.557,110138.0
2019-10-01 10:15:00,29.7,29.86,29.65,29.79,62561.0,29.567,29.7262,29.5172,29.6566,62561.0
2019-10-01 10:20:00,29.78,29.83,29.69,29.81,49415.0,29.6466,29.6964,29.557,29.6765,49415.0
2019-10-01 10:25:00,29.81,29.91,29.74,29.89,49491.0,29.6765,29.776,29.6068,29.7561,49491.0
2019-10-01 10:30:00,29.87,29.87,29.75,29.77,51098.0,29.7362,29.7362,29.6167,29.6366,51098.0
2019-10-01 10:35:00,29.78,29.78,29.65,29.73,41066.0,29.6466,29.6466,29.5172,29.5968,41066.0
2019-10-01 10:40:00,29.73,29.81,29.6,29.62,37048.0,29.5968,29.6765,29.4674,29.4873,37048.0
2019-10-01 10:45:00,29.64,29.7,29.57,29.59,43852.0,29.5072,29.567,29.4375,29.4574,43852.0
2019-10-01 10:50:00,29.58,29.6,29.48,29.52,118323.0,29.4475,29.4674,29.3479,29.3878,118323.0
2019-10-01 10:55:00,29.52,29.58,29.42,29.46,68614.0,29.3878,29.4475,29.2882,29.328,68614.0
2019-10-01 11:00:00,29.45,29.5,29.4,29.46,111640.0,29.3181,29.3679,29.2683,29.328,111640.0
2019-10-01 11:05:00,29.46,29.51,29.41,29.51,27743.0,29.328,29.3778,29.2783,29.3778,27743.0
2019-10-01 11:10:00,29.53,29.54,29.46,29.5,41428.0,29.3977,29.4077,29.328,29.3679,41428.0
2019-10-01 11:15:00,29.5,29.62,29.44,29.6,41858.0,29.3679,29.4873,29.3081,29.4674,41858.0
2019-10-01 11:20:00,29.6,29.73,29.58,29.69,58024.0,29.4674,29.5968,29.4475,29.557,58024.0
2019-10-01 11:25:00,29.68,29.71,29.63,29.65,31886.0,29.547,29.5769,29.4973,29.5172,31886.0
2019-10-01 11:30:00,29.66,29.68,29.63,29.65,39352.0,29.5271,29.547,29.4973,29.5172,39352.0
2019-10-01 11:35:00,29.65,29.69,29.59,29.6,39050.0,29.5172,29.557,29.4574,29.4674,39050.0
2019-10-01 11:40:00,29.6,29.66,29.55,29.65,33929.0,29.4674,29.5271,29.4176,29.5172,33929.0
2019-10-01 11:45:00,29.68,29.69,29.57,29.6,34816.0,29.547,29.557,29.4375,29.4674,34816.0
2019-10-01 11:50:00,29.59,29.67,29.58,29.64,32323.0,29.4574,29.5371,29.4475,29.5072,32323.0
2019-10-01 11:55:00,29.65,29.7,29.63,29.7,39115.0,29.5172,29.567,29.4973,29.567,39115.0
2019-10-01 12:00:00,29.69,29.7,29.61,29.69,33725.0,29.557,29.567,29.4774,29.557,33725.0
2019-10-01 12:05:00,29.69,29.69,29.61,29.65,42047.0,29.557,29.557,29.4774,29.5172,42047.0
2019-10-01 12:10:00,29.65,29.67,29.58,29.62,26588.0,29.5172,29.5371,29.4475,29.4873,26588.0
2019-10-01 12:15:00,29.64,29.73,29.62,29.68,42166.0,29.5072,29.5968,29.4873,29.547,42166.0
2019-10-01 12:20:00,29.7,29.74,29.69,29.7,24918.0,29.567,29.6068,29.557,29.567,24918.0
2019-10-01 12:25:00,29.68,29.74,29.66,29.72,32790.0,29.547,29.6068,29.5271,29.5869,32790.0
2019-10-01 12:30:00,29.73,29.76,29.7,29.74,31857.0,29.5968,29.6267,29.567,29.6068,31857.0
2019-10-01 12:35:00,29.74,29.79,29.67,29.71,38650.0,29.6068,29.6566,29.5371,29.5769,38650.0
2019-10-01 12:40:00,29.69,29.79,29.69,29.76,26252.0,29.557,29.6566,29.557,29.6267,26252.0
2019-10-01 12:45:00,29.77,29.84,29.76,29.83,23038.0,29.6366,29.7063,29.6267,29.6964,23038.0
2019-10-01 12:50:00,29.83,29.85,29.75,29.77,20104.0,29.6964,29.7163,29.6167,29.6366,20104.0
2019-10-01 12:55:00,29.76,29.85,29.76,29.79,26123.0,29.6267,29.7163,29.6267,29.6566,26123.0
2019-10-01 13:00:00,29.79,29.86,29.76,29.84,25528.0,29.6566,29.7262,29.6267,29.7063,25528.0
2019-10-01 13:05:00,29.85,29.86,29.78,29.79,27698.0,29.7163,29.7262,29.6466,29.6566,27698.0
2019-10-01 13:10:00,29.79,29.82,29.77,29.79,21150.0,29.6566,29.6864,29.6366,29.6566,21150.0
2019-10-01 13:15:00,29.79,29.81,29.73,29.75,39175.0,29.6566,29.6765,29.5968,29.6167,39175.0
2019-10-01 13:20:00,29.75,29.78,29.7,29.71,28858.0,29.6167,29.6466,29.567,29.5769,28858.0
2019-10-01 13:25:00,29.71,29.78,29.7,29.74,30201.0,29.5769,29.6466,29.567,29.6068,30201.0
2019-10-01 13:30:00,29.74,29.79,29.7,29.7,31123.0,29.6068,29.6566,29.567,29.567,31123.0
2019-10-01 13:35:00,29.7,29.74,29.68,29.68,20405.0,29.567,29.6068,29.547,29.547,20405.0
2019-10-01 13:40:00,29.68,29.72,29.64,29.69,25510.0,29.547,29.5869,29.5072,29.557,25510.0
2019-10-01 13:45:00,29.7,29.76,29.69,29.73,26003.0,29.567,29.6267,29.557,29.5968,26003.0
2019-10-01 13:50:00,29.73,29.76,29.7,29.75,22929.0,29.5968,29.6267,29.567,29.6167,22929.0
2019-10-01 13:55:00,29.74,29.78,29.74,29.78,29660.0,29.6068,29.6466,29.6068,29.6466,29660.0
2019-10-01 14:00:00,29.78,29.87,29.77,29.86,53233.0,29.6466,29.7362,29.6366,29.7262,53233.0
2019-10-01 14:05:00,29.85,29.86,29.77,29.77,37687.0,29.7163,29.7262,29.6366,29.6366,37687.0
2019-10-01 14:10:00,29.77,29.83,29.73,29.8,28429.0,29.6366,29.6964,29.5968,29.6665,28429.0
2019-10-01 14:15:00,29.8,29.87,29.76,29.81,48422.0,29.6665,29.7362,29.6267,29.6765,48422.0
2019-10-01 14:20:00,29.82,29.9,29.8,29.88,22738.0,29.6864,29.7661,29.6665,29.7461,22738.0
2019-10-01 14:25:00,29.89,29.91,29.84,29.87,27333.0,29.7561,29.776,29.7063,29.7362,27333.0
2019-10-01 14:30:00,29.87,29.95,29.86,29.95,40993.0,29.7362,29.8158,29.7262,29.8158,40993.0
2019-10-01 14:35:00,29.95,29.97,29.86,29.89,54107.0,29.8158,29.8357,29.7262,29.7561,54107.0
2019-10-01 14:40:00,29.89,29.91,29.85,29.85,20553.0,29.7561,29.776,29.7163,29.7163,20553.0
2019-10-01 14:45:00,29.86,29.93,29.85,29.87,36761.0,29.7262,29.7959,29.7163,29.7362,36761.0
2019-10-01 14:50:00,29.87,29.93,29.85,29.9,22341.0,29.7362,29.7959,29.7163,29.7661,22341.0
2019-10-01 14:55:00,29.91,29.91,29.84,29.87,18133.0,29.776,29.776,29.7063,29.7362,18133.0
2019-10-01 15:00:00,29.87,29.92,29.86,29.9,115497.0,29.7362,29.786,29.7262,29.7661,115497.0
2019-10-01 15:05:00,29.89,29.98,29.89,29.96,61101.0,29.7561,29.8457,29.7561,29.8258,61101.0
2019-10-01 15:10:00,29.96,29.97,29.89,29.9,34431.0,29.8258,29.8357,29.7561,29.7661,34431.0
2019-10-01 15:15:00,29.9,29.96,29.89,29.92,47782.0,29.7661,29.8258,29.7561,29.786,47782.0
2019-10-01 15:20:00,29.91,29.96,29.91,29.93,66983.0,29.776,29.8258,29.776,29.7959,66983.0
2019-10-01 15:25:00,29.92,29.97,29.91,29.95,38535.0,29.786,29.8357,29.776,29.8158,38535.0
2019-10-01 15:30:00,29.96,29.97,29.88,29.93,81579.0,29.8258,29.8357,29.7461,29.7959,81579.0
2019-10-01 15:35:00,29.93,29.93,29.87,29.9,58238.0,29.7959,29.7959,29.7362,29.7661,58238.0
2019-10-01 15:40:00,29.9,29.96,29.87,29.94,90583.0,29.7661,29.8258,29.7362,29.8059,90583.0
2019-10-01 15:45:00,29.94,29.96,29.91,29.94,100306.0,29.8059,29.8258,29.776,29.8059,100306.0
2019-10-01 15:50:00,29.94,29.97,29.92,29.95,174881.0,29.8059,29.8357,29.786,29.8158,174881.0
2019-10-01 15:55:00,29.95,29.95,29.81,29.83,677633.0,29.8158,29.8158,29.6765,29.6964,677633.0
2019-10-02 09:30:00,29.73,29.87,29.59,29.72,262509.0,29.5968,29.7362,29.4574,29.5869,262509.0
2019-10-02 09:35:00,29.73,29.91,29.58,29.65,102375.0,29.5968,29.776,29.4475,29.5172,102375.0
2019-10-02 09:40:00,29.63,29.84,29.6,29.76,85331.0,29.4973,29.7063,29.4674,29.6267,85331.0
2019-10-02 09:45:00,29.76,29.82,29.63,29.82,108007.0,29.6267,29.6864,29.4973,29.6864,108007.0
2019-10-02 09:50:00,29.83,29.83,29.64,29.78,159054.0,29.6964,29.6964,29.5072,29.6466,159054.0
2019-10-02 09:55:00,29.78,29.85,29.7,29.77,155193.0,29.6466,29.7163,29.567,29.6366,155193.0
2019-10-02 10:00:00,29.78,30.0,29.76,30.0,127310.0,29.6466,29.8656,29.6267,29.8656,127310.0
2019-10-02 10:05:00,29.99,30.21,29.98,30.19,186699.0,29.8557,30.0747,29.8457,30.0548,186699.0
2019-10-02 10:10:00,30.18,30.33,30.13,30.24,102962.0,30.0448,30.1941,29.995,30.1045,102962.0
2019-10-02 10:15:00,30.23,30.38,30.22,30.33,60336.0,30.0946,30.2439,30.0846,30.1941,60336.0
2019-10-02 10:20:00,30.34,30.46,30.34,30.37,76116.0,30.2041,30.3236,30.2041,30.234,76116.0
2019-10-02 10:25:00,30.36,30.43,30.29,30.29,80563.0,30.224,30.2937,30.1543,30.1543,80563.0
2019-10-02 10:30:00,30.3,30.3,30.13,30.17,66248.0,30.1643,30.1643,29.995,30.0348,66248.0
2019-10-02 10:35:00,30.17,30.23,30.04,30.17,88955.0,30.0348,30.0946,29.9054,30.0348,88955.0
2019-10-02 10:40:00,30.19,30.21,30.11,30.19,60417.0,30.0548,30.0747,29.9751,30.0548,60417.0
2019-10-02 10:45:00,30.17,30.18,30.01,30.13,160175.0,30.0348,30.0448,29.8756,29.995,160175.0
2019-10-02 10:50:00,30.12,30.28,30.11,30.26,82289.0,29.9851,30.1444,29.9751,30.1244,82289.0
2019-10-02 10:55:00,30.27,30.29,30.15,30.2,88038.0,30.1344,30.1543,30.0149,30.0647,88038.0
2019-10-02 11:00:00,30.22,30.3,30.17,30.23,62551.0,30.0846,30.1643,30.0348,30.0946,62551.0
2019-10-02 11:05:00,30.23,30.23,30.12,30.14,107368.0,30.0946,30.0946,29.9851,30.005,107368.0
2019-10-02 11:10:00,30.14,30.14,30.06,30.06,53345.0,30.005,30.005,29.9253,29.9253,53345.0
2019-10-02 11:15:00,30.07,30.07,29.92,30.06,128879.0,29.9353,29.9353,29.786,29.9253,128879.0
2019-10-02 11:20:00,30.07,30.08,29.96,29.97,62243.0,29.9353,29.9453,29.8258,29.8357,62243.0
2019-10-02 11:25:00,29.96,30.01,29.94,29.97,88944.0,29.8258,29.8756,29.8059,29.8357,88944.0
2019-10-02 11:30:00,29.97,30.0,29.82,29.85,122801.0,29.8357,29.8656,29.6864,29.7163,122801.0
2019-10-02 11:35:00,29.85,29.9,29.81,29.89,90833.0,29.7163,29.7661,29.6765,29.7561,90833.0
2019-10-02 11:40:00,29.89,29.9,29.85,29.87,104472.0,29.7561,29.7661,29.7163,29.7362,104472.0
2019-10-02 11:45:00,29.87,29.9,29.85,29.88,59213.0,29.7362,29.7661,29.7163,29.7461,59213.0
2019-10-02 11:50:00,29.87,29.9,29.82,29.86,45702.0,29.7362,29.7661,29.6864,29.7262,45702.0
2019-10-02 11:55:00,29.85,29.86,29.74,29.78,78770.0,29.7163,29.7262,29.6068,29.6466,78770.0
2019-10-02 12:00:00,29.77,29.85,29.71,29.84,61272.0,29.6366,29.7163,29.5769,29.7063,61272.0
2019-10-02 12:05:00,29.83,29.9,29.83,29.88,52768.0,29.6964,29.7661,29.6964,29.7461,52768.0
2019-10-02 12:10:00,29.88,29.89,29.8,29.86,35025.0,29.7461,29.7561,29.6665,29.7262,35025.0
2019-10-02 12:15:00,29.86,29.9,29.85,29.9,34499.0,29.7262,29.7661,29.7163,29.7661,34499.0
2019-10-02 12:20:00,29.89,29.9,29.85,29.9,46013.0,29.7561,29.7661,29.7163,29.7661,46013.0
2019-10-02 12:25:00,29.89,29.9,29.87,29.9,53759.0,29.7561,29.7661,29.7362,29.7661,53759.0
2019-10-02 12:30:00,29.9,30.08,29.89,30.06,71376.0,29.7661,29.9453,29.7561,29.9253,71376.0
2019-10-02 12:35:00,30.05,30.09,30.01,30.04,46140.0,29.9154,29.9552,29.8756,29.9054,46140.0
2019-10-02 12:40:00,30.04,30.1,30.02,30.09,51514.0,29.9054,29.9652,29.8855,29.9552,51514.0
2019-10-02 12:45:00,30.1,30.11,30.03,30.07,51487.0,29.9652,29.9751,29.8955,29.9353,51487.0
2019-10-02 12:50:00,30.07,30.16,30.07,30.14,68172.0,29.9353,30.0249,29.9353,30.005,68172.0
2019-10-02 12:55:00,30.14,30.24,30.13,30.23,83221.0,30.005,30.1045,29.995,30.0946,83221.0
2019-10-02 13:00:00,30.23,30.23,30.12,30.2,63196.0,30.0946,30.0946,29.9851,30.0647,63196.0
2019-10-02 13:05:00,30.19,30.22,30.14,30.21,36322.0,30.0548,30.0846,30.005,30.0747,36322.0
2019-10-02 13:10:00,30.21,30.22,30.15,30.17,55786.0,30.0747,30.0846,30.0149,30.0348,55786.0
2019-10-02 13:15:00,30.18,30.19,30.11,30.17,60039.0,30.0448,30.0548,29.9751,30.0348,60039.0
2019-10-02 13:20:00,30.16,30.21,30.14,30.18,50141.0,30.0249,30.0747,30.005,30.0448,50141.0
2019-10-02 13:25:00,30.19,30.24,30.18,30.21,61753.0,30.0548,30.1045,30.0448,30.0747,61753.0
2019-10-02 13:30:00,30.2,30.22,30.13,30.16,42933.0,30.0647,30.0846,29.995,30.0249,42933.0
2019-10-02 13:35:00,30.16,30.22,30.14,30.17,61150.0,30.0249,30.0846,30.005,30.0348,61150.0
2019-10-02 13:40:00,30.16,30.17,30.09,30.14,44507.0,30.0249,30.0348,29.9552,30.005,44507.0
2019-10-02 13:45:00,30.15,30.15,30.08,30.08,47360.0,30.0149,30.0149,29.9453,29.9453,47360.0
2019-10-02 13:50:00,30.09,30.09,29.99,30.04,57420.0,29.9552,29.9552,29.8557,29.9054,57420.0
2019-10-02 13:55:00,30.03,30.05,29.97,29.98,57382.0,29.8955,29.9154,29.8357,29.8457,57382.0
2019-10-02 14:00:00,29.98,30.06,29.95,30.02,51087.0,29.8457,29.9253,29.8158,29.8855,51087.0
2019-10-02 14:05:00,30.02,30.04,29.97,30.02,124905.0,29.8855,29.9054,29.8357,29.8855,124905.0
2019-10-02 14:10:00,30.02,30.03,29.91,29.93,64519.0,29.8855,29.8955,29.776,29.7959,64519.0
2019-10-02 14:15:00,29.93,30.03,29.92,30.0,68786.0,29.7959,29.8955,29.786,29.8656,68786.0
2019-10-02 14:20:00,30.0,30.07,29.98,30.04,76646.0,29.8656,29.9353,29.8457,29.9054,76646.0
2019-10-02 14:25:00,30.04,30.07,30.02,30.04,40575.0,29.9054,29.9353,29.8855,29.9054,40575.0
2019-10-02 14:30:00,30.04,30.05,29.96,30.05,60755.0,29.9054,29.9154,29.8258,29.9154,60755.0
2019-10-02 14:35:00,30.05,30.09,30.0,30.03,62122.0,29.9154,29.9552,29.8656,29.8955,62122.0
2019-10-02 14:40:00,30.04,30.04,29.95,29.96,42852.0,29.9054,29.9054,29.8158,29.8258,42852.0
2019-10-02 14:45:00,29.95,30.05,29.95,30.02,56844.0,29.8158,29.9154,29.8158,29.8855,56844.0
2019-10-02 14:50:00,30.02,30.13,30.01,30.07,56470.0,29.8855,29.995,29.8756,29.9353,56470.0
2019-10-02 14:55:00,30.07,30.12,30.04,30.07,51239.0,29.9353,29.9851,29.9054,29.9353,51239.0
2019-10-02 15:00:00,30.08,30.09,30.01,30.01,47802.0,29.9453,29.9552,29.8756,29.8756,47802.0
2019-10-02 15:05:00,30.02,30.06,30.0,30.03,57595.0,29.8855,29.9253,29.8656,29.8955,57595.0
2019-10-02 15:10:00,30.03,30.13,30.0,30.12,101649.0,29.8955,29.995,29.8656,29.9851,101649.0
2019-10-02 15:15:00,30.13,30.21,30.12,30.17,166073.0,29.995,30.0747,29.9851,30.0348,166073.0
2019-10-02 15:20:00,30.16,30.24,30.14,30.18,153250.0,30.0249,30.1045,30.005,30.0448,153250.0
2019-10-02 15:25:00,30.18,30.22,30.17,30.18,140343.0,30.0448,30.0846,30.0348,30.0448,140343.0
2019-10-02 15:30:00,30.17,30.27,30.14,30.25,199832.0,30.0348,30.1344,30.005,30.1145,199832.0
2019-10-02 15:35:00,30.25,30.32,30.24,30.24,290639.0,30.1145,30.1842,30.1045,30.1045,290639.0
2019-10-02 15:40:00,30.25,30.34,30.24,30.27,265764.0,30.1145,30.2041,30.1045,30.1344,265764.0
2019-10-02 15:45:00,30.27,30.3,30.19,30.27,329166.0,30.1344,30.1643,30.0548,30.1344,329166.0
2019-10-02 15:50:00,30.27,30.35,30.2,30.29,395361.0,30.1344,30.214,30.0647,30.1543,395361.0
2019-10-02 15:55:00,30.29,30.3,29.89,29.96,2313257.0,30.1543,30.1643,29.7561,29.8258,2313257.0
2019-10-03 09:30:00,30.26,30.57,30.02,30.44,188022.0,30.1244,30.4331,29.8855,30.3036,188022.0
2019-10-03 09:35:00,30.42,30.42,30.11,30.2,124168.0,30.2837,30.2837,29.9751,30.0647,124168.0
2019-10-03 09:40:00,30.19,30.32,30.13,30.28,85161.0,30.0548,30.1842,29.995,30.1444,85161.0
2019-10-03 09:45:00,30.26,30.42,30.26,30.4,132771.0,30.1244,30.2837,30.1244,30.2638,132771.0
2019-10-03 09:50:00,30.39,30.48,30.22,30.23,58624.0,30.2539,30.3435,30.0846,30.0946,58624.0
2019-10-03 09:55:00,30.23,30.26,30.1,30.11,44639.0,30.0946,30.1244,29.9652,29.9751,44639.0
2019-10-03 10:00:00,30.09,30.12,29.96,30.05,195900.0,29.9552,29.9851,29.8258,29.9154,195900.0
2019-10-03 10:05:00,30.05,30.08,29.97,30.05,158696.0,29.9154,29.9453,29.8357,29.9154,158696.0
2019-10-03 10:10:00,30.03,30.06,29.97,30.04,58854.0,29.8955,29.9253,29.8357,29.9054,58854.0
2019-10-03 10:15:00,30.04,30.16,29.99,30.14,43704.0,29.9054,30.0249,29.8557,30.005,43704.0
2019-10-03 10:20:00,30.14,30.16,30.0,30.02,52770.0,30.005,30.0249,29.8656,29.8855,52770.0
2019-10-03 10:25:00,30.02,30.16,30.0,30.06,53321.0,29.8855,30.0249,29.8656,29.9253,53321.0
2019-10-03 10:30:00,30.05,30.17,30.02,30.12,45650.0,29.9154,30.0348,29.8855,29.9851,45650.0
2019-10-03 10:35:00,30.13,30.2,30.1,30.18,134236.0,29.995,30.0647,29.9652,30.0448,134236.0
2019-10-03 10:40:00,30.18,30.18,30.03,30.05,98277.0,30.0448,30.0448,29.8955,29.9154,98277.0
2019-10-03 10:45:00,30.05,30.1,29.99,30.02,22916.0,29.9154,29.9652,29.8557,29.8855,22916.0
2019-10-03 10:50:00,30.02,30.08,29.99,30.03,49355.0,29.8855,29.9453,29.8557,29.8955,49355.0
2019-10-03 10:55:00,30.03,30.24,30.01,30.23,46042.0,29.8955,30.1045,29.8756,30.0946,46042.0
2019-10-03 11:00:00,30.22,30.38,30.2,30.3,64929.0,30.0846,30.2439,30.0647,30.1643,64929.0
2019-10-03 11:05:00,30.29,30.56,30.28,30.55,127434.0,30.1543,30.4231,30.1444,30.4131,127434.0
2019-10-03 11:10:00,30.55,30.62,30.45,30.62,88355.0,30.4131,30.4828,30.3136,30.4828,88355.0
2019-10-03 11:15:00,30.62,30.7,30.57,30.66,85457.0,30.4828,30.5625,30.4331,30.5227,85457.0
2019-10-03 11:20:00,30.66,30.75,30.66,30.71,108225.0,30.5227,30.6123,30.5227,30.5724,108225.0
2019-10-03 11:25:00,30.71,30.74,30.68,30.71,52033.0,30.5724,30.6023,30.5426,30.5724,52033.0
2019-10-03 11:30:00,30.7,30.73,30.6,30.66,74413.0,30.5625,30.5923,30.4629,30.5227,74413.0
2019-10-03 11:35:00,30.65,30.66,30.6,30.62,43367.0,30.5127,30.5227,30.4629,30.4828,43367.0
2019-10-03 11:40:00,30.62,30.69,30.59,30.67,43275.0,30.4828,30.5525,30.453,30.5326,43275.0
2019-10-03 11:45:00,30.68,30.68,30.54,30.57,32915.0,30.5426,30.5426,30.4032,30.4331,32915.0
2019-10-03 11:50:00,30.58,30.6,30.52,30.54,39702.0,30.443,30.4629,30.3833,30.4032,39702.0
2019-10-03 11:55:00,30.54,30.59,30.51,30.57,21299.0,30.4032,30.453,30.3733,30.4331,21299.0
2019-10-03 12:00:00,30.58,30.6,30.53,30.54,28854.0,30.443,30.4629,30.3932,30.4032,28854.0
2019-10-03 12:05:00,30.55,30.73,30.55,30.71,52435.0,30.4131,30.5923,30.4131,30.5724,52435.0
2019-10-03 12:10:00,30.71,30.83,30.71,30.81,44810.0,30.5724,30.6919,30.5724,30.672,44810.0
2019-10-03 12:15:00,30.82,30.88,30.79,30.81,51588.0,30.6819,30.7417,30.6521,30.672,51588.0
2019-10-03 12:20:00,30.81,30.89,30.81,30.88,39373.0,30.672,30.7516,30.672,30.7417,39373.0
2019-10-03 12:25:00,30.88,30.93,30.85,30.87,51993.0,30.7417,30.7914,30.7118,30.7317,51993.0
2019-10-03 12:30:00,30.86,30.99,30.85,30.9,128763.0,30.7218,30.8512,30.7118,30.7616,128763.0
2019-10-03 12:35:00,30.9,30.98,30.88,30.98,19660.0,30.7616,30.8412,30.7417,30.8412,19660.0
2019-10-03 12:40:00,30.97,30.97,30.83,30.86,48355.0,30.8313,30.8313,30.6919,30.7218,48355.0
2019-10-03 12:45:00,30.87,30.94,30.85,30.93,35616.0,30.7317,30.8014,30.7118,30.7914,35616.0
2019-10-03 12:50:00,30.93,30.95,30.9,30.93,44028.0,30.7914,30.8114,30.7616,30.7914,44028.0
2019-10-03 12:55:00,30.93,30.98,30.93,30.96,49582.0,30.7914,30.8412,30.7914,30.8213,49582.0
2019-10-03 13:00:00,30.96,30.97,30.94,30.96,39977.0,30.8213,30.8313,30.8014,30.8213,39977.0
2019-10-03 13:05:00,30.96,30.97,30.86,30.93,49479.0,30.8213,30.8313,30.7218,30.7914,49479.0
2019-10-03 13:10:00,30.93,30.98,30.92,30.96,39930.0,30.7914,30.8412,30.7815,30.8213,39930.0
2019-10-03 13:15:00,30.96,30.99,30.95,30.97,54623.0,30.8213,30.8512,30.8114,30.8313,54623.0
2019-10-03 13:20:00,30.98,30.99,30.96,30.99,36002.0,30.8412,30.8512,30.8213,30.8512,36002.0
2019-10-03 13:25:00,30.99,31.0,30.94,30.95,72513.0,30.8512,30.8611,30.8014,30.8114,72513.0
2019-10-03 13:30:00,30.95,30.99,30.92,30.98,37661.0,30.8114,30.8512,30.7815,30.8412,37661.0
2019-10-03 13:35:00,30.98,30.99,30.93,30.98,50214.0,30.8412,30.8512,30.7914,30.8412,50214.0
2019-10-03 13:40:00,30.99,31.07,30.99,31.05,84983.0,30.8512,30.9308,30.8512,30.9109,84983.0
2019-10-03 13:45:00,31.05,31.07,31.0,31.0,37773.0,30.9109,30.9308,30.8611,30.8611,37773.0
2019-10-03 13:50:00,31.01,31.03,30.88,30.88,43174.0,30.8711,30.891,30.7417,30.7417,43174.0
2019-10-03 13:55:00,30.88,30.91,30.84,30.87,33351.0,30.7417,30.7715,30.7018,30.7317,33351.0
2019-10-03 14:00:00,30.86,30.87,30.77,30.78,37469.0,30.7218,30.7317,30.6322,30.6421,37469.0
2019-10-03 14:05:00,30.77,30.82,30.74,30.81,32124.0,30.6322,30.6819,30.6023,30.672,32124.0
2019-10-03 14:10:00,30.82,30.84,30.73,30.73,56124.0,30.6819,30.7018,30.5923,30.5923,56124.0
2019-10-03 14:15:00,30.74,30.8,30.72,30.78,34690.0,30.6023,30.662,30.5824,30.6421,34690.0
2019-10-03 14:20:00,30.77,30.89,30.77,30.86,43940.0,30.6322,30.7516,30.6322,30.7218,43940.0
2019-10-03 14:25:00,30.86,30.89,30.8,30.85,29860.0,30.7218,30.7516,30.662,30.7118,29860.0
2019-10-03 14:30:00,30.85,30.85,30.79,30.8,32081.0,30.7118,30.7118,30.6521,30.662,32081.0
2019-10-03 14:35:00,30.8,30.81,30.75,30.77,33470.0,30.662,30.672,30.6123,30.6322,33470.0
2019-10-03 14:40:00,30.77,30.84,30.77,30.82,28178.0,30.6322,30.7018,30.6322,30.6819,28178.0
2019-10-03 14:45:00,30.83,30.87,30.79,30.82,33342.0,30.6919,30.7317,30.6521,30.6819,33342.0
2019-10-03 14:50:00,30.82,30.91,30.81,30.84,73880.0,30.6819,30.7715,30.672,30.7018,73880.0
2019-10-03 14:55:00,30.83,30.9,30.83,30.86,53408.0,30.6919,30.7616,30.6919,30.7218,53408.0
2019-10-03 15:00:00,30.85,30.92,30.82,30.83,44880.0,30.7118,30.7815,30.6819,30.6919,44880.0
2019-10-03 15:05:00,30.83,30.85,30.8,30.82,35626.0,30.6919,30.7118,30.662,30.6819,35626.0
2019-10-03 15:10:00,30.81,30.83,30.78,30.8,32607.0,30.672,30.6919,30.6421,30.662,32607.0
2019-10-03 15:15:00,30.79,30.81,30.7,30.77,58855.0,30.6521,30.672,30.5625,30.6322,58855.0
2019-10-03 15:20:00,30.77,30.83,30.76,30.81,38327.0,30.6322,30.6919,30.6222,30.672,38327.0
2019-10-03 15:25:00,30.82,30.82,30.74,30.77,48081.0,30.6819,30.6819,30.6023,30.6322,48081.0
2019-10-03 15:30:00,30.77,30.77,30.68,30.7,51489.0,30.6322,30.6322,30.5426,30.5625,51489.0
2019-10-03 15:35:00,30.7,30.71,30.64,30.69,52325.0,30.5625,30.5724,30.5027,30.5525,52325.0
2019-10-03 15:40:00,30.69,30.75,30.68,30.69,70040.0,30.5525,30.6123,30.5426,30.5525,70040.0
2019-10-03 15:45:00,30.7,30.71,30.63,30.66,70160.0,30.5625,30.5724,30.4928,30.5227,70160.0
2019-10-03 15:50:00,30.67,30.75,30.64,30.72,100336.0,30.5326,30.6123,30.5027,30.5824,100336.0
2019-10-03 15:55:00,30.73,30.82,30.72,30.81,375891.0,30.5923,30.6819,30.5824,30.672,375891.0
2019-10-04 09:30:00,30.8,31.08,30.8,31.01,141805.0,30.662,30.9408,30.662,30.8711,141805.0
2019-10-04 09:35:00,31.01,31.2,30.88,31.0,69206.0,30.8711,31.0602,30.7417,30.8611,69206.0
2019-10-04 09:40:00,31.0,31.02,30.81,30.81,68579.0,30.8611,30.881,30.672,30.672,68579.0
2019-10-04 09:45:00,30.82,31.01,30.82,30.99,76297.0,30.6819,30.8711,30.6819,30.8512,76297.0
2019-10-04 09:50:00,31.03,31.03,30.86,30.94,44138.0,30.891,30.891,30.7218,30.8014,44138.0
2019-10-04 09:55:00,30.94,31.04,30.91,31.01,48451.0,30.8014,30.901,30.7715,30.8711,48451.0
2019-10-04 10:00:00,31.0,31.11,30.97,31.0,70163.0,30.8611,30.9706,30.8313,30.8611,70163.0
2019-10-04 10:05:00,30.99,31.03,30.91,30.91,26535.0,30.8512,30.891,30.7715,30.7715,26535.0
2019-10-04 10:10:00,30.92,30.99,30.89,30.98,39634.0,30.7815,30.8512,30.7516,30.8412,39634.0
2019-10-04 10:15:00,30.98,31.05,30.98,31.03,32234.0,30.8412,30.9109,30.8412,30.891,32234.0
2019-10-04 10:20:00,31.03,31.04,30.96,31.01,20597.0,30.891,30.901,30.8213,30.8711,20597.0
2019-10-04 10:25:00,31.01,31.02,30.85,30.86,44869.0,30.8711,30.881,30.7118,30.7218,44869.0
2019-10-04 10:30:00,30.85,30.86,30.67,30.68,38571.0,30.7118,30.7218,30.5326,30.5426,38571.0
2019-10-04 10:35:00,30.67,30.72,30.53,30.54,74348.0,30.5326,30.5824,30.3932,30.4032,74348.0
2019-10-04 10:40:00,30.54,30.58,30.26,30.27,59503.0,30.4032,30.443,30.1244,30.1344,59503.0
2019-10-04 10:45:00,30.27,30.3,30.2,30.27,67148.0,30.1344,30.1643,30.0647,30.1344,67148.0
2019-10-04 10:50:00,30.28,30.31,30.26,30.3,55790.0,30.1444,30.1742,30.1244,30.1643,55790.0
2019-10-04 10:55:00,30.3,30.32,30.22,30.23,31368.0,30.1643,30.1842,30.0846,30.0946,31368.0
2019-10-04 11:00:00,30.26,30.38,30.23,30.34,39886.0,30.1244,30.2439,30.0946,30.2041,39886.0
2019-10-04 11:05:00,30.33,30.45,30.33,30.36,24100.0,30.1941,30.3136,30.1941,30.224,24100.0
2019-10-04 11:10:00,30.36,30.46,30.35,30.44,22371.0,30.224,30.3236,30.214,30.3036,22371.0
2019-10-04 11:15:00,30.44,30.5,30.4,30.41,26512.0,30.3036,30.3634,30.2638,30.2738,26512.0
2019-10-04 11:20:00,30.4,30.41,30.25,30.37,70422.0,30.2638,30.2738,30.1145,30.234,70422.0
2019-10-04 11:25:00,30.37,30.4,30.32,30.34,29574.0,30.234,30.2638,30.1842,30.2041,29574.0
2019-10-04 11:30:00,30.33,30.4,30.32,30.36,33948.0,30.1941,30.2638,30.1842,30.224,33948.0
2019-10-04 11:35:00,30.37,30.37,30.3,30.37,32147.0,30.234,30.234,30.1643,30.234,32147.0
2019-10-04 11:40:00,30.36,30.39,30.32,30.35,32248.0,30.224,30.2539,30.1842,30.214,32248.0
2019-10-04 11:45:00,30.34,30.36,30.31,30.34,20697.0,30.2041,30.224,30.1742,30.2041,20697.0
2019-10-04 11:50:00,30.35,30.39,30.32,30.34,21466.0,30.214,30.2539,30.1842,30.2041,21466.0
2019-10-04 11:55:00,30.34,30.4,30.34,30.36,37088.0,30.2041,30.2638,30.2041,30.224,37088.0
2019-10-04 12:00:00,30.36,30.39,30.35,30.39,29983.0,30.224,30.2539,30.214,30.2539,29983.0
2019-10-04 12:05:00,30.39,30.4,30.37,30.39,61667.0,30.2539,30.2638,30.234,30.2539,61667.0
2019-10-04 12:10:00,30.39,30.4,30.29,30.29,30294.0,30.2539,30.2638,30.1543,30.1543,30294.0
2019-10-04 12:15:00,30.29,30.34,30.29,30.3,25362.0,30.1543,30.2041,30.1543,30.1643,25362.0
2019-10-04 12:20:00,30.3,30.32,30.29,30.29,17159.0,30.1643,30.1842,30.1543,30.1543,17159.0
2019-10-04 12:25:00,30.28,30.32,30.06,30.07,123358.0,30.1444,30.1842,29.9253,29.9353,123358.0
2019-10-04 12:30:00,30.08,30.15,30.06,30.1,43196.0,29.9453,30.0149,29.9253,29.9652,43196.0
2019-10-04 12:35:00,30.11,30.13,30.07,30.09,26012.0,29.9751,29.995,29.9353,29.9552,26012.0
2019-10-04 12:40:00,30.08,30.12,30.07,30.08,21812.0,29.9453,29.9851,29.9353,29.9453,21812.0
2019-10-04 12:45:00,30.07,30.11,30.02,30.05,47153.0,29.9353,29.9751,29.8855,29.9154,47153.0
2019-10-04 12:50:00,30.05,30.11,30.04,30.11,20304.0,29.9154,29.9751,29.9054,29.9751,20304.0
2019-10-04 12:55:00,30.11,30.13,30.08,30.13,27219.0,29.9751,29.995,29.9453,29.995,27219.0
2019-10-04 13:00:00,30.13,30.13,30.05,30.06,17398.0,29.995,29.995,29.9154,29.9253,17398.0
2019-10-04 13:05:00,30.07,30.1,30.05,30.07,19738.0,29.9353,29.9652,29.9154,29.9353,19738.0
2019-10-04 13:10:00,30.08,30.12,30.07,30.12,27084.0,29.9453,29.9851,29.9353,29.9851,27084.0
2019-10-04 13:15:00,30.12,30.14,30.1,30.11,20060.0,29.9851,30.005,29.9652,29.9751,20060.0
2019-10-04 13:20:00,30.11,30.22,30.1,30.2,35281.0,29.9751,30.0846,29.9652,30.0647,35281.0
2019-10-04 13:25:00,30.2,30.22,30.17,30.2,19610.0,30.0647,30.0846,30.0348,30.0647,19610.0
2019-10-04 13:30:00,30.21,30.23,30.16,30.17,27883.0,30.0747,30.0946,30.0249,30.0348,27883.0
2019-10-04 13:35:00,30.16,30.25,30.16,30.24,35802.0,30.0249,30.1145,30.0249,30.1045,35802.0
2019-10-04 13:40:00,30.25,30.35,30.25,30.31,55448.0,30.1145,30.214,30.1145,30.1742,55448.0
2019-10-04 13:45:00,30.31,30.32,30.26,30.27,26079.0,30.1742,30.1842,30.1244,30.1344,26079.0
2019-10-04 13:50:00,30.26,30.27,30.22,30.24,30553.0,30.1244,30.1344,30.0846,30.1045,30553.0
2019-10-04 13:55:00,30.24,30.28,30.23,30.28,33538.0,30.1045,30.1444,30.0946,30.1444,33538.0
2019-10-04 14:00:00,30.27,30.32,30.25,30.25,35117.0,30.1344,30.1842,30.1145,30.1145,35117.0
2019-10-04 14:05:00,30.25,30.35,30.25,30.35,32477.0,30.1145,30.214,30.1145,30.214,32477.0
2019-10-04 14:10:00,30.36,30.42,30.35,30.4,38788.0,30.224,30.2837,30.214,30.2638,38788.0
2019-10-04 14:15:00,30.42,30.43,30.38,30.4,33390.0,30.2837,30.2937,30.2439,30.2638,33390.0
2019-10-04 14:20:00,30.39,30.43,30.36,30.4,44882.0,30.2539,30.2937,30.224,30.2638,44882.0
2019-10-04 14:25:00,30.4,30.42,30.35,30.37,29323.0,30.2638,30.2837,30.214,30.234,29323.0
2019-10-04 14:30:00,30.37,30.38,30.35,30.36,18594.0,30.234,30.2439,30.214,30.224,18594.0
2019-10-04 14:35:00,30.36,30.39,30.36,30.38,14382.0,30.224,30.2539,30.224,30.2439,14382.0
2019-10-04 14:40:00,30.37,30.37,30.3,30.3,21100.0,30.234,30.234,30.1643,30.1643,21100.0
2019-10-04 14:45:00,30.3,30.32,30.28,30.29,23188.0,30.1643,30.1842,30.1444,30.1543,23188.0
2019-10-04 14:50:00,30.28,30.29,30.24,30.24,19869.0,30.1444,30.1543,30.1045,30.1045,19869.0
2019-10-04 14:55:00,30.24,30.25,30.19,30.23,30749.0,30.1045,30.1145,30.0548,30.0946,30749.0
2019-10-04 15:00:00,30.24,30.24,30.19,30.19,28158.0,30.1045,30.1045,30.0548,30.0548,28158.0
2019-10-04 15:05:00,30.19,30.23,30.17,30.23,28200.0,30.0548,30.0946,30.0348,30.0946,28200.0
2019-10-04 15:10:00,30.23,30.24,30.18,30.21,28430.0,30.0946,30.1045,30.0448,30.0747,28430.0
2019-10-04 15:15:00,30.2,30.23,30.19,30.2,17578.0,30.0647,30.0946,30.0548,30.0647,17578.0
2019-10-04 15:20:00,30.21,30.22,30.19,30.2,30995.0,30.0747,30.0846,30.0548,30.0647,30995.0
2019-10-04 15:25:00,30.19,30.21,30.19,30.21,41168.0,30.0548,30.0747,30.0548,30.0747,41168.0
2019-10-04 15:30:00,30.21,30.23,30.18,30.21,42270.0,30.0747,30.0946,30.0448,30.0747,42270.0
2019-10-04 15:35:00,30.21,30.27,30.2,30.26,47960.0,30.0747,30.1344,30.0647,30.1244,47960.0
2019-10-04 15:40:00,30.27,30.31,30.26,30.29,55335.0,30.1344,30.1742,30.1244,30.1543,55335.0
2019-10-04 15:45:00,30.29,30.35,30.29,30.33,62849.0,30.1543,30.214,30.1543,30.1941,62849.0
2019-10-04 15:50:00,30.33,30.35,30.29,30.35,101151.0,30.1941,30.214,30.1543,30.214,101151.0
2019-10-04 15:55:00,30.35,30.41,30.3,30.35,300073.0,30.214,30.2738,30.1643,30.214,300073.0
2019-10-07 09:30:00,30.09,30.33,29.66,29.7,169394.0,29.9552,30.1941,29.5271,29.567,169394.0
2019-10-07 09:35:00,29.69,29.75,29.52,29.54,120236.0,29.557,29.6167,29.3878,29.4077,120236.0
2019-10-07 09:40:00,29.52,29.73,29.5,29.73,160115.0,29.3878,29.5968,29.3679,29.5968,160115.0
2019-10-07 09:45:00,29.73,29.85,29.7,29.79,100220.0,29.5968,29.7163,29.567,29.6566,100220.0
2019-10-07 09:50:00,29.79,29.83,29.67,29.76,64263.0,29.6566,29.6964,29.5371,29.6267,64263.0
2019-10-07 09:55:00,29.77,29.82,29.67,29.68,38526.0,29.6366,29.6864,29.5371,29.547,38526.0
2019-10-07 10:00:00,29.68,29.68,29.45,29.62,64395.0,29.547,29.547,29.3181,29.4873,64395.0
2019-10-07 10:05:00,29.62,29.73,29.62,29.7,59778.0,29.4873,29.5968,29.4873,29.567,59778.0
2019-10-07 10:10:00,29.71,29.9,29.7,29.9,73159.0,29.5769,29.7661,29.567,29.7661,73159.0
2019-10-07 10:15:00,29.9,29.95,29.86,29.91,47238.0,29.7661,29.8158,29.7262,29.776,47238.0
2019-10-07 10:20:00,29.91,29.91,29.87,29.9,42187.0,29.776,29.776,29.7362,29.7661,42187.0
2019-10-07 10:25:00,29.89,29.94,29.88,29.9,35120.0,29.7561,29.8059,29.7461,29.7661,35120.0
2019-10-07 10:30:00,29.9,29.92,29.86,29.89,51371.0,29.7661,29.786,29.7262,29.7561,51371.0
2019-10-07 10:35:00,29.9,29.94,29.89,29.89,90079.0,29.7661,29.8059,29.7561,29.7561,90079.0
2019-10-07 10:40:00,29.89,29.98,29.88,29.98,57923.0,29.7561,29.8457,29.7461,29.8457,57923.0
2019-10-07 10:45:00,29.98,29.98,29.88,29.91,55224.0,29.8457,29.8457,29.7461,29.776,55224.0
2019-10-07 10:50:00,29.91,29.92,29.87,29.89,59003.0,29.776,29.786,29.7362,29.7561,59003.0
2019-10-07 10:55:00,29.89,30.52,29.89,30.3,308488.0,29.7561,30.3833,29.7561,30.1643,308488.0
2019-10-07 11:00:00,30.31,30.8,30.28,30.29,214049.0,30.1742,30.662,30.1444,30.1543,214049.0
2019-10-07 11:05:00,30.27,30.32,30.19,30.23,60757.0,30.1344,30.1842,30.0548,30.0946,60757.0
2019-10-07 11:10:00,30.22,30.25,30.03,30.1,62907.0,30.0846,30.1145,29.8955,29.9652,62907.0
2019-10-07 11:15:00,30.1,30.17,30.03,30.12,32204.0,29.9652,30.0348,29.8955,29.9851,32204.0
2019-10-07 11:20:00,30.13,30.13,30.01,30.04,47458.0,29.995,29.995,29.8756,29.9054,47458.0
2019-10-07 11:25:00,30.06,30.06,29.93,29.98,110988.0,29.9253,29.9253,29.7959,29.8457,110988.0
2019-10-07 11:30:00,29.98,30.07,29.97,30.03,27878.0,29.8457,29.9353,29.8357,29.8955,27878.0
2019-10-07 11:35:00,30.02,30.02,29.88,29.94,41083.0,29.8855,29.8855,29.7461,29.8059,41083.0
2019-10-07 11:40:00,29.94,29.94,29.88,29.9,27162.0,29.8059,29.8059,29.7461,29.7661,27162.0
2019-10-07 11:45:00,29.9,29.91,29.82,29.83,38850.0,29.7661,29.776,29.6864,29.6964,38850.0
2019-10-07 11:50:00,29.83,29.86,29.81,29.84,31072.0,29.6964,29.7262,29.6765,29.7063,31072.0
2019-10-07 11:55:00,29.84,29.88,29.8,29.82,30014.0,29.7063,29.7461,29.6665,29.6864,30014.0
2019-10-07 12:00:00,29.82,29.85,29.8,29.85,27035.0,29.6864,29.7163,29.6665,29.7163,27035.0
2019-10-07 12:05:00,29.86,29.86,29.79,29.8,21733.0,29.7262,29.7262,29.6566,29.6665,21733.0
2019-10-07 12:10:00,29.79,29.82,29.78,29.8,15160.0,29.6566,29.6864,29.6466,29.6665,15160.0
2019-10-07 12:15:00,29.81,29.86,29.77,29.82,38453.0,29.6765,29.7262,29.6366,29.6864,38453.0
2019-10-07 12:20:00,29.82,29.9,29.8,29.88,21368.0,29.6864,29.7661,29.6665,29.7461,21368.0
2019-10-07 12:25:00,29.88,29.9,29.84,29.85,21283.0,29.7461,29.7661,29.7063,29.7163,21283.0
2019-10-07 12:30:00,29.85,29.85,29.78,29.79,21614.0,29.7163,29.7163,29.6466,29.6566,21614.0
2019-10-07 12:35:00,29.79,29.82,29.77,29.8,20454.0,29.6566,29.6864,29.6366,29.6665,20454.0
2019-10-07 12:40:00,29.8,29.87,29.8,29.87,17500.0,29.6665,29.7362,29.6665,29.7362,17500.0
2019-10-07 12:45:00,29.87,29.88,29.82,29.83,43769.0,29.7362,29.7461,29.6864,29.6964,43769.0
2019-10-07 12:50:00,29.83,29.87,29.8,29.83,32145.0,29.6964,29.7362,29.6665,29.6964,32145.0
2019-10-07 12:55:00,29.83,29.83,29.79,29.82,18391.0,29.6964,29.6964,29.6566,29.6864,18391.0
2019-10-07 13:00:00,29.81,29.86,29.81,29.84,24675.0,29.6765,29.7262,29.6765,29.7063,24675.0
2019-10-07 13:05:00,29.84,29.84,29.78,29.79,60473.0,29.7063,29.7063,29.6466,29.6566,60473.0
2019-10-07 13:10:00,29.78,29.78,29.72,29.72,72401.0,29.6466,29.6466,29.5869,29.5869,72401.0
2019-10-07 13:15:00,29.72,29.73,29.69,29.72,34360.0,29.5869,29.5968,29.557,29.5869,34360.0
2019-10-07 13:20:00,29.71,29.81,29.71,29.81,26894.0,29.5769,29.6765,29.5769,29.6765,26894.0
2019-10-07 13:25:00,29.82,29.83,29.76,29.8,23714.0,29.6864,29.6964,29.6267,29.6665,23714.0
2019-10-07 13:30:00,29.78,30.28,29.78,30.01,151860.0,29.6466,30.1444,29.6466,29.8756,151860.0
2019-10-07 13:35:00,30.01,30.08,29.95,30.03,80732.0,29.8756,29.9453,29.8158,29.8955,80732.0
2019-10-07 13:40:00,30.01,30.02,29.9,30.0,31881.0,29.8756,29.8855,29.7661,29.8656,31881.0
2019-10-07 13:45:00,29.99,30.09,29.98,30.01,23674.0,29.8557,29.9552,29.8457,29.8756,23674.0
2019-10-07 13:50:00,30.01,30.04,29.95,30.03,27191.0,29.8756,29.9054,29.8158,29.8955,27191.0
2019-10-07 13:55:00,30.03,30.06,30.03,30.03,20404.0,29.8955,29.9253,29.8955,29.8955,20404.0
2019-10-07 14:00:00,30.03,30.05,29.97,29.99,24571.0,29.8955,29.9154,29.8357,29.8557,24571.0
2019-10-07 14:05:00,29.98,29.99,29.85,29.97,56739.0,29.8457,29.8557,29.7163,29.8357,56739.0
2019-10-07 14:10:00,29.97,29.98,29.9,29.96,16913.0,29.8357,29.8457,29.7661,29.8258,16913.0
2019-10-07 14:15:00,29.96,29.96,29.89,29.93,18657.0,29.8258,29.8258,29.7561,29.7959,18657.0
2019-10-07 14:20:00,29.93,29.94,29.84,29.89,21266.0,29.7959,29.8059,29.7063,29.7561,21266.0
2019-10-07 14:25:00,29.9,29.9,29.85,29.88,13021.0,29.7661,29.7661,29.7163,29.7461,13021.0
2019-10-07 14:30:00,29.88,29.89,29.8,29.83,41467.0,29.7461,29.7561,29.6665,29.6964,41467.0
2019-10-07 14:35:00,29.83,29.85,29.77,29.78,38295.0,29.6964,29.7163,29.6366,29.6466,38295.0
2019-10-07 14:40:00,29.77,29.79,29.69,29.74,29995.0,29.6366,29.6566,29.557,29.6068,29995.0
2019-10-07 14:45:00,29.74,29.78,29.73,29.76,21770.0,29.6068,29.6466,29.5968,29.6267,21770.0
2019-10-07 14:50:00,29.75,29.79,29.7,29.71,38750.0,29.6167,29.6566,29.567,29.5769,38750.0
2019-10-07 14:55:00,29.71,29.74,29.68,29.74,39666.0,29.5769,29.6068,29.547,29.6068,39666.0
2019-10-07 15:00:00,29.74,29.75,29.67,29.75,45123.0,29.6068,29.6167,29.5371,29.6167,45123.0
2019-10-07 15:05:00,29.75,29.79,29.72,29.79,22126.0,29.6167,29.6566,29.5869,29.6566,22126.0
2019-10-07 15:10:00,29.79,29.81,29.73,29.77,38826.0,29.6566,29.6765,29.5968,29.6366,38826.0
2019-10-07 15:15:00,29.78,29.79,29.75,29.76,34358.0,29.6466,29.6566,29.6167,29.6267,34358.0
2019-10-07 15:20:00,29.76,29.76,29.71,29.76,45938.0,29.6267,29.6267,29.5769,29.6267,45938.0
2019-10-07 15:25:00,29.76,29.81,29.75,29.79,26657.0,29.6267,29.6765,29.6167,29.6566,26657.0
2019-10-07 15:30:00,29.79,29.82,29.74,29.79,55940.0,29.6566,29.6864,29.6068,29.6566,55940.0
2019-10-07 15:35:00,29.79,29.9,29.78,29.89,91506.0,29.6566,29.7661,29.6466,29.7561,91506.0
2019-10-07 15:40:00,29.89,29.91,29.88,29.88,70118.0,29.7561,29.776,29.7461,29.7461,70118.0
2019-10-07 15:45:00,29.88,29.94,29.88,29.93,80967.0,29.7461,29.8059,29.7461,29.7959,80967.0
2019-10-07 15:50:00,29.93,29.94,29.88,29.9,142744.0,29.7959,29.8059,29.7461,29.7661,142744.0
2019-10-07 15:55:00,29.91,30.01,29.9,29.97,450159.0,29.776,29.8756,29.7661,29.8357,450159.0
2019-10-08 09:30:00,29.51,29.55,29.06,29.1,270006.0,29.3778,29.4176,28.9298,28.9696,270006.0
2019-10-08 09:35:00,29.11,29.11,28.58,28.61,386388.0,28.9796,28.9796,28.452,28.4818,386388.0
2019-10-08 09:40:00,28.63,29.0,28.63,28.93,204611.0,28.5017,28.8701,28.5017,28.8004,204611.0
2019-10-08 09:45:00,28.93,29.12,28.89,29.12,130071.0,28.8004,28.9896,28.7606,28.9896,130071.0
2019-10-08 09:50:00,29.12,29.13,29.01,29.12,61960.0,28.9896,28.9995,28.88,28.9896,61960.0
2019-10-08 09:55:00,29.12,29.24,29.08,29.15,110258.0,28.9896,29.109,28.9497,29.0194,110258.0
2019-10-08 10:00:00,29.15,29.26,29.09,29.09,150698.0,29.0194,29.1289,28.9597,28.9597,150698.0
2019-10-08 10:05:00,29.08,29.15,29.01,29.15,95882.0,28.9497,29.0194,28.88,29.0194,95882.0
2019-10-08 10:10:00,29.14,29.27,29.14,29.26,60339.0,29.0095,29.1389,29.0095,29.1289,60339.0
2019-10-08 10:15:00,29.26,29.28,29.13,29.19,49803.0,29.1289,29.1488,28.9995,29.0592,49803.0
2019-10-08 10:20:00,29.19,29.23,29.11,29.12,70530.0,29.0592,29.0991,28.9796,28.9896,70530.0
2019-10-08 10:25:00,29.12,29.2,29.06,29.18,48391.0,28.9896,29.0692,28.9298,29.0493,48391.0
2019-10-08 10:30:00,29.16,29.24,29.09,29.1,48576.0,29.0294,29.109,28.9597,28.9696,48576.0
2019-10-08 10:35:00,29.1,29.15,29.08,29.13,46065.0,28.9696,29.0194,28.9497,28.9995,46065.0
2019-10-08 10:40:00,29.14,29.15,29.04,29.09,31662.0,29.0095,29.0194,28.9099,28.9597,31662.0
2019-10-08 10:45:00,29.09,29.11,29.0,29.01,68829.0,28.9597,28.9796,28.8701,28.88,68829.0
2019-10-08 10:50:00,29.02,29.02,28.95,28.98,75775.0,28.89,28.89,28.8203,28.8502,75775.0
2019-10-08 10:55:00,28.98,29.13,28.97,29.04,174075.0,28.8502,28.9995,28.8402,28.9099,174075.0
2019-10-08 11:00:00,29.04,29.11,29.02,29.1,51993.0,28.9099,28.9796,28.89,28.9696,51993.0
2019-10-08 11:05:00,29.11,29.17,29.09,29.13,95267.0,28.9796,29.0393,28.9597,28.9995,95267.0
2019-10-08 11:10:00,29.13,29.16,29.07,29.12,61567.0,28.9995,29.0294,28.9398,28.9896,61567.0
2019-10-08 11:15:00,29.12,29.27,29.11,29.2,97154.0,28.9896,29.1389,28.9796,29.0692,97154.0
2019-10-08 11:20:00,29.21,29.21,29.13,29.17,86451.0,29.0792,29.0792,28.9995,29.0393,86451.0
2019-10-08 11:25:00,29.16,29.19,29.05,29.07,83380.0,29.0294,29.0592,28.9199,28.9398,83380.0
2019-10-08 11:30:00,29.07,29.07,29.0,29.03,63199.0,28.9398,28.9398,28.8701,28.9,63199.0
2019-10-08 11:35:00,29.02,29.08,29.02,29.05,37433.0,28.89,28.9497,28.89,28.9199,37433.0
2019-10-08 11:40:00,29.06,29.1,29.04,29.05,54007.0,28.9298,28.9696,28.9099,28.9199,54007.0
2019-10-08 11:45:00,29.05,29.11,29.04,29.1,59553.0,28.9199,28.9796,28.9099,28.9696,59553.0
2019-10-08 11:50:00,29.1,29.14,29.09,29.11,27148.0,28.9696,29.0095,28.9597,28.9796,27148.0
2019-10-08 11:55:00,29.11,29.13,29.07,29.11,44969.0,28.9796,28.9995,28.9398,28.9796,44969.0
2019-10-08 12:00:00,29.11,29.12,29.06,29.08,36060.0,28.9796,28.9896,28.9298,28.9497,36060.0
2019-10-08 12:05:00,29.07,29.09,29.02,29.03,27530.0,28.9398,28.9597,28.89,28.9,27530.0
2019-10-08 12:10:00,29.03,29.04,29.0,29.02,31300.0,28.9,28.9099,28.8701,28.89,31300.0
2019-10-08 12:15:00,29.02,29.04,28.99,29.02,30275.0,28.89,28.9099,28.8601,28.89,30275.0
2019-10-08 12:20:00,29.02,29.07,29.02,29.05,33738.0,28.89,28.9398,28.89,28.9199,33738.0
2019-10-08 12:25:00,29.04,29.06,28.96,28.96,31684.0,28.9099,28.9298,28.8303,28.8303,31684.0
2019-10-08 12:30:00,28.96,28.97,28.92,28.94,37029.0,28.8303,28.8402,28.7904,28.8104,37029.0
2019-10-08 12:35:00,28.95,28.99,28.95,28.99,15400.0,28.8203,28.8601,28.8203,28.8601,15400.0
2019-10-08 12:40:00,28.99,29.02,28.96,29.0,38320.0,28.8601,28.89,28.8303,28.8701,38320.0
2019-10-08 12:45:00,29.0,29.14,28.99,29.08,73496.0,28.8701,29.0095,28.8601,28.9497,73496.0
2019-10-08 12:50:00,29.07,29.07,28.99,29.01,28922.0,28.9398,28.9398,28.8601,28.88,28922.0
2019-10-08 12:55:00,29.01,29.01,28.94,28.98,25870.0,28.88,28.88,28.8104,28.8502,25870.0
2019-10-08 13:00:00,28.98,29.01,28.93,28.97,40707.0,28.8502,28.88,28.8004,28.8402,40707.0
2019-10-08 13:05:00,28.97,29.02,28.96,28.98,43516.0,28.8402,28.89,28.8303,28.8502,43516.0
2019-10-08 13:10:00,28.99,29.03,28.98,29.02,40724.0,28.8601,28.9,28.8502,28.89,40724.0
2019-10-08 13:15:00,29.01,29.05,28.99,29.04,61728.0,28.88,28.9199,28.8601,28.9099,61728.0
2019-10-08 13:20:00,29.04,29.08,29.03,29.07,39841.0,28.9099,28.9497,28.9,28.9398,39841.0
2019-10-08 13:25:00,29.07,29.1,29.06,29.1,36947.0,28.9398,28.9696,28.9298,28.9696,36947.0
2019-10-08 13:30:00,29.1,29.1,29.07,29.1,35813.0,28.9696,28.9696,28.9398,28.9696,35813.0
2019-10-08 13:35:00,29.09,29.1,29.07,29.09,63284.0,28.9597,28.9696,28.9398,28.9597,63284.0
2019-10-08 13:40:00,29.09,29.11,29.07,29.09,38065.0,28.9597,28.9796,28.9398,28.9597,38065.0
2019-10-08 13:45:00,29.09,29.1,28.99,29.0,45650.0,28.9597,28.9696,28.8601,28.8701,45650.0
2019-10-08 13:50:00,28.99,28.99,28.92,28.94,35915.0,28.8601,28.8601,28.7904,28.8104,35915.0
2019-10-08 13:55:00,28.94,29.01,28.92,29.01,47002.0,28.8104,28.88,28.7904,28.88,47002.0
2019-10-08 14:00:00,29.01,29.01,28.93,28.96,58390.0,28.88,28.88,28.8004,28.8303,58390.0
2019-10-08 14:05:00,28.96,29.0,28.95,28.99,13077.0,28.8303,28.8701,28.8203,28.8601,13077.0
2019-10-08 14:10:00,28.99,29.01,28.97,28.98,25762.0,28.8601,28.88,28.8402,28.8502,25762.0
2019-10-08 14:15:00,28.98,29.01,28.96,29.0,26548.0,28.8502,28.88,28.8303,28.8701,26548.0
2019-10-08 14:20:00,29.01,29.01,28.98,28.99,18553.0,28.88,28.88,28.8502,28.8601,18553.0
2019-10-08 14:25:00,28.99,29.0,28.97,28.98,37942.0,28.8601,28.8701,28.8402,28.8502,37942.0
2019-10-08 14:30:00,28.98,29.06,28.96,28.99,67919.0,28.8502,28.9298,28.8303,28.8601,67919.0
2019-10-08 14:35:00,28.99,29.11,28.98,29.04,37029.0,28.8601,28.9796,28.8502,28.9099,37029.0
2019-10-08 14:40:00,29.04,29.04,29.01,29.02,16413.0,28.9099,28.9099,28.88,28.89,16413.0
2019-10-08 14:45:00,29.02,29.11,29.01,29.11,23727.0,28.89,28.9796,28.88,28.9796,23727.0
2019-10-08 14:50:00,29.11,29.16,29.08,29.1,27078.0,28.9796,29.0294,28.9497,28.9696,27078.0
2019-10-08 14:55:00,29.09,29.11,28.9,29.01,104710.0,28.9597,28.9796,28.7705,28.88,104710.0
2019-10-08 15:00:00,29.02,29.1,28.97,28.98,37783.0,28.89,28.9696,28.8402,28.8502,37783.0
2019-10-08 15:05:00,28.99,29.01,28.98,29.01,46263.0,28.8601,28.88,28.8502,28.88,46263.0
2019-10-08 15:10:00,29.01,29.03,28.95,28.99,50867.0,28.88,28.9,28.8203,28.8601,50867.0
2019-10-08 15:15:00,28.99,29.03,28.98,29.02,23465.0,28.8601,28.9,28.8502,28.89,23465.0
2019-10-08 15:20:00,29.02,29.04,28.99,29.02,34681.0,28.89,28.9099,28.8601,28.89,34681.0
2019-10-08 15:25:00,29.03,29.03,28.99,28.99,34311.0,28.9,28.9,28.8601,28.8601,34311.0
2019-10-08 15:30:00,29.0,29.02,28.98,29.01,47492.0,28.8701,28.89,28.8502,28.88,47492.0
2019-10-08 15:35:00,29.0,29.02,28.97,28.98,99046.0,28.8701,28.89,28.8402,28.8502,99046.0
2019-10-08 15:40:00,28.98,29.01,28.97,29.0,144599.0,28.8502,28.88,28.8402,28.8701,144599.0
2019-10-08 15:45:00,29.0,29.01,28.96,28.96,138986.0,28.8701,28.88,28.8303,28.8303,138986.0
2019-10-08 15:50:00,28.96,28.98,28.87,28.91,171771.0,28.8303,28.8502,28.7407,28.7805,171771.0
2019-10-08 15:55:00,28.92,28.93,28.84,28.85,272963.0,28.7904,28.8004,28.7108,28.7208,272963.0
2019-10-09 09:30:00,29.31,29.45,29.1,29.27,104257.0,29.1787,29.3181,28.9696,29.1389,104257.0
2019-10-09 09:35:00,29.27,29.27,29.13,29.16,69221.0,29.1389,29.1389,28.9995,29.0294,69221.0
2019-10-09 09:40:00,29.16,29.21,29.03,29.08,42929.0,29.0294,29.0792,28.9,28.9497,42929.0
2019-10-09 09:45:00,29.05,29.15,29.04,29.04,22414.0,28.9199,29.0194,28.9099,28.9099,22414.0
2019-10-09 09:50:00,29.05,29.08,28.95,29.02,73209.0,28.9199,28.9497,28.8203,28.89,73209.0
2019-10-09 09:55:00,29.01,29.06,28.95,28.96,90874.0,28.88,28.9298,28.8203,28.8303,90874.0
2019-10-09 10:00:00,28.95,29.0,28.9,28.97,72175.0,28.8203,28.8701,28.7705,28.8402,72175.0
2019-10-09 10:05:00,28.96,28.98,28.92,28.93,45054.0,28.8303,28.8502,28.7904,28.8004,45054.0
2019-10-09 10:10:00,28.94,29.02,28.87,28.87,48198.0,28.8104,28.89,28.7407,28.7407,48198.0
2019-10-09 10:15:00,28.89,28.94,28.87,28.88,35269.0,28.7606,28.8104,28.7407,28.7506,35269.0
2019-10-09 10:20:00,28.88,28.97,28.88,28.96,26284.0,28.7506,28.8402,28.7506,28.8303,26284.0
2019-10-09 10:25:00,28.96,29.02,28.95,29.02,16014.0,28.8303,28.89,28.8203,28.89,16014.0
2019-10-09 10:30:00,29.01,29.04,28.97,29.02,24067.0,28.88,28.9099,28.8402,28.89,24067.0
2019-10-09 10:35:00,29.03,29.05,28.92,28.93,34812.0,28.9,28.9199,28.7904,28.8004,34812.0
2019-10-09 10:40:00,28.94,28.97,28.93,28.96,19072.0,28.8104,28.8402,28.8004,28.8303,19072.0
2019-10-09 10:45:00,28.96,28.97,28.9,28.91,30357.0,28.8303,28.8402,28.7705,28.7805,30357.0
2019-10-09 10:50:00,28.91,28.98,28.88,28.9,30815.0,28.7805,28.8502,28.7506,28.7705,30815.0
2019-10-09 10:55:00,28.9,28.95,28.87,28.94,24598.0,28.7705,28.8203,28.7407,28.8104,24598.0
2019-10-09 11:00:00,28.96,28.98,28.84,28.89,34055.0,28.8303,28.8502,28.7108,28.7606,34055.0
2019-10-09 11:05:00,28.89,28.95,28.87,28.89,28352.0,28.7606,28.8203,28.7407,28.7606,28352.0
2019-10-09 11:10:00,28.89,28.9,28.85,28.87,29392.0,28.7606,28.7705,28.7208,28.7407,29392.0
2019-10-09 11:15:00,28.88,28.9,28.82,28.85,18686.0,28.7506,28.7705,28.6909,28.7208,18686.0
2019-10-09 11:20:00,28.84,28.89,28.84,28.86,43429.0,28.7108,28.7606,28.7108,28.7307,43429.0
2019-10-09 11:25:00,28.88,28.94,28.87,28.94,22254.0,28.7506,28.8104,28.7407,28.8104,22254.0
2019-10-09 11:30:00,28.93,29.0,28.93,28.96,27462.0,28.8004,28.8701,28.8004,28.8303,27462.0
2019-10-09 11:35:00,28.96,29.0,28.94,28.98,28843.0,28.8303,28.8701,28.8104,28.8502,28843.0
2019-10-09 11:40:00,28.97,29.03,28.97,28.98,32886.0,28.8402,28.9,28.8402,28.8502,32886.0
2019-10-09 11:45:00,28.99,29.01,28.96,28.97,22916.0,28.8601,28.88,28.8303,28.8402,22916.0
2019-10-09 11:50:00,28.98,29.02,28.96,28.97,30020.0,28.8502,28.89,28.8303,28.8402,30020.0
2019-10-09 11:55:00,28.96,28.97,28.89,28.93,18033.0,28.8303,28.8402,28.7606,28.8004,18033.0
2019-10-09 12:00:00,28.92,28.98,28.91,28.95,25264.0,28.7904,28.8502,28.7805,28.8203,25264.0
2019-10-09 12:05:00,28.95,28.96,28.92,28.94,13134.0,28.8203,28.8303,28.7904,28.8104,13134.0
2019-10-09 12:10:00,28.94,28.98,28.93,28.98,15224.0,28.8104,28.8502,28.8004,28.8502,15224.0
2019-10-09 12:15:00,28.98,28.99,28.92,28.92,12435.0,28.8502,28.8601,28.7904,28.7904,12435.0
2019-10-09 12:20:00,28.94,28.95,28.91,28.93,42670.0,28.8104,28.8203,28.7805,28.8004,42670.0
2019-10-09 12:25:00,28.92,28.93,28.89,28.9,17513.0,28.7904,28.8004,28.7606,28.7705,17513.0
2019-10-09 12:30:00,28.91,28.94,28.91,28.94,8461.0,28.7805,28.8104,28.7805,28.8104,8461.0
2019-10-09 12:35:00,28.94,28.95,28.9,28.94,13510.0,28.8104,28.8203,28.7705,28.8104,13510.0
2019-10-09 12:40:00,28.94,28.94,28.89,28.89,10313.0,28.8104,28.8104,28.7606,28.7606,10313.0
2019-10-09 12:45:00,28.89,28.92,28.88,28.91,15160.0,28.7606,28.7904,28.7506,28.7805,15160.0
2019-10-09 12:50:00,28.92,28.92,28.9,28.91,5361.0,28.7904,28.7904,28.7705,28.7805,5361.0
2019-10-09 12:55:00,28.91,28.97,28.91,28.97,7460.0,28.7805,28.8402,28.7805,28.8402,7460.0
2019-10-09 13:00:00,28.97,29.09,28.95,28.96,51163.0,28.8402,28.9597,28.8203,28.8303,51163.0
2019-10-09 13:05:00,28.96,28.97,28.93,28.96,9782.0,28.8303,28.8402,28.8004,28.8303,9782.0
2019-10-09 13:10:00,28.96,28.98,28.91,28.91,40821.0,28.8303,28.8502,28.7805,28.7805,40821.0
2019-10-09 13:15:00,28.92,28.92,28.85,28.87,24754.0,28.7904,28.7904,28.7208,28.7407,24754.0
2019-10-09 13:20:00,28.87,28.89,28.84,28.88,16595.0,28.7407,28.7606,28.7108,28.7506,16595.0
2019-10-09 13:25:00,28.88,28.94,28.88,28.92,23910.0,28.7506,28.8104,28.7506,28.7904,23910.0
2019-10-09 13:30:00,28.92,29.02,28.92,29.01,43965.0,28.7904,28.89,28.7904,28.88,43965.0
2019-10-09 13:35:00,29.01,29.02,28.97,28.99,25571.0,28.88,28.89,28.8402,28.8601,25571.0
2019-10-09 13:40:00,28.99,29.03,28.98,29.03,18530.0,28.8601,28.9,28.8502,28.9,18530.0
2019-10-09 13:45:00,29.02,29.04,29.02,29.04,11984.0,28.89,28.9099,28.89,28.9099,11984.0
2019-10-09 13:50:00,29.03,29.11,29.03,29.1,27875.0,28.9,28.9796,28.9,28.9696,27875.0
2019-10-09 13:55:00,29.09,29.09,29.05,29.06,23256.0,28.9597,28.9597,28.9199,28.9298,23256.0
2019-10-09 14:00:00,29.05,29.06,29.0,29.01,38674.0,28.9199,28.9298,28.8701,28.88,38674.0
2019-10-09 14:05:00,29.0,29.04,29.0,29.0,12824.0,28.8701,28.9099,28.8701,28.8701,12824.0
2019-10-09 14:10:00,29.02,29.08,29.01,29.04,27644.0,28.89,28.9497,28.88,28.9099,27644.0
2019-10-09 14:15:00,29.04,29.06,29.0,29.06,19506.0,28.9099,28.9298,28.8701,28.9298,19506.0
2019-10-09 14:20:00,29.05,29.1,29.05,29.1,15791.0,28.9199,28.9696,28.9199,28.9696,15791.0
2019-10-09 14:25:00,29.11,29.12,29.05,29.05,68863.0,28.9796,28.9896,28.9199,28.9199,68863.0
2019-10-09 14:30:00,29.06,29.06,29.04,29.05,21659.0,28.9298,28.9298,28.9099,28.9199,21659.0
2019-10-09 14:35:00,29.04,29.09,29.04,29.07,38955.0,28.9099,28.9597,28.9099,28.9398,38955.0
2019-10-09 14:40:00,29.07,29.08,29.01,29.02,20610.0,28.9398,28.9497,28.88,28.89,20610.0
2019-10-09 14:45:00,29.02,29.05,29.0,29.02,50221.0,28.89,28.9199,28.8701,28.89,50221.0
2019-10-09 14:50:00,29.02,29.07,29.01,29.05,30093.0,28.89,28.9398,28.88,28.9199,30093.0
2019-10-09 14:55:00,29.08,29.09,29.06,29.07,13543.0,28.9497,28.9597,28.9298,28.9398,13543.0
2019-10-09 15:00:00,29.06,29.14,29.06,29.11,36507.0,28.9298,29.0095,28.9298,28.9796,36507.0
2019-10-09 15:05:00,29.11,29.17,29.1,29.14,43393.0,28.9796,29.0393,28.9696,29.0095,43393.0
2019-10-09 15:10:00,29.14,29.15,29.07,29.08,33459.0,29.0095,29.0194,28.9398,28.9497,33459.0
2019-10-09 15:15:00,29.08,29.09,29.05,29.05,28959.0,28.9497,28.9597,28.9199,28.9199,28959.0
2019-10-09 15:20:00,29.05,29.07,29.05,29.06,15244.0,28.9199,28.9398,28.9199,28.9298,15244.0
2019-10-09 15:25:00,29.07,29.1,29.05,29.09,42536.0,28.9398,28.9696,28.9199,28.9597,42536.0
2019-10-09 15:30:00,29.09,29.1,29.04,29.07,52361.0,28.9597,28.9696,28.9099,28.9398,52361.0
2019-10-09 15:35:00,29.08,29.09,29.05,29.05,31943.0,28.9497,28.9597,28.9199,28.9199,31943.0
2019-10-09 15:40:00,29.05,29.06,28.95,28.96,82869.0,28.9199,28.9298,28.8203,28.8303,82869.0
2019-10-09 15:45:00,28.95,28.98,28.88,28.93,75480.0,28.8203,28.8502,28.7506,28.8004,75480.0
2019-10-09 15:50:00,28.93,28.99,28.9,28.99,116857.0,28.8004,28.8601,28.7705,28.8601,116857.0
2019-10-09 15:55:00,28.99,29.06,28.97,29.03,387885.0,28.8601,28.9298,28.8402,28.9,387885.0
2019-10-10 09:30:00,29.01,29.41,29.01,29.4,121032.0,28.88,29.2783,28.88,29.2683,121032.0
2019-10-10 09:35:00,29.4,29.41,29.02,29.29,111752.0,29.2683,29.2783,28.89,29.1588,111752.0
2019-10-10 09:40:00,29.29,29.3,29.05,29.05,64694.0,29.1588,29.1687,28.9199,28.9199,64694.0
2019-10-10 09:45:00,29.06,29.24,29.0,29.23,77151.0,28.9298,29.109,28.8701,29.0991,77151.0
2019-10-10 09:50:00,29.2,29.44,29.19,29.4,70522.0,29.0692,29.3081,29.0592,29.2683,70522.0
2019-10-10 09:55:00,29.39,29.43,29.3,29.35,61466.0,29.2583,29.2982,29.1687,29.2185,61466.0
2019-10-10 10:00:00,29.36,29.58,29.35,29.47,106372.0,29.2285,29.4475,29.2185,29.338,106372.0
2019-10-10 10:05:00,29.48,29.59,29.4,29.45,104651.0,29.3479,29.4574,29.2683,29.3181,104651.0
2019-10-10 10:10:00,29.46,29.56,29.44,29.51,191750.0,29.328,29.4276,29.3081,29.3778,191750.0
2019-10-10 10:15:00,29.51,29.58,29.51,29.56,28280.0,29.3778,29.4475,29.3778,29.4276,28280.0
2019-10-10 10:20:00,29.56,29.58,29.5,29.54,19307.0,29.4276,29.4475,29.3679,29.4077,19307.0
2019-10-10 10:25:00,29.53,29.54,29.44,29.44,19624.0,29.3977,29.4077,29.3081,29.3081,19624.0
2019-10-10 10:30:00,29.45,29.48,29.31,29.32,27178.0,29.3181,29.3479,29.1787,29.1887,27178.0
2019-10-10 10:35:00,29.33,29.46,29.29,29.41,32276.0,29.1986,29.328,29.1588,29.2783,32276.0
2019-10-10 10:40:00,29.42,29.47,29.39,29.4,19789.0,29.2882,29.338,29.2583,29.2683,19789.0
2019-10-10 10:45:00,29.4,29.51,29.4,29.45,47745.0,29.2683,29.3778,29.2683,29.3181,47745.0
2019-10-10 10:50:00,29.44,29.51,29.42,29.5,63462.0,29.3081,29.3778,29.2882,29.3679,63462.0
2019-10-10 10:55:00,29.49,29.51,29.47,29.51,54019.0,29.3579,29.3778,29.338,29.3778,54019.0
2019-10-10 11:00:00,29.51,29.54,29.43,29.44,35755.0,29.3778,29.4077,29.2982,29.3081,35755.0
2019-10-10 11:05:00,29.44,29.52,29.43,29.51,49193.0,29.3081,29.3878,29.2982,29.3778,49193.0
2019-10-10 11:10:00,29.51,29.59,29.51,29.51,40276.0,29.3778,29.4574,29.3778,29.3778,40276.0
2019-10-10 11:15:00,29.51,29.57,29.48,29.55,286573.0,29.3778,29.4375,29.3479,29.4176,286573.0
2019-10-10 11:20:00,29.55,29.63,29.46,29.46,95041.0,29.4176,29.4973,29.328,29.328,95041.0
2019-10-10 11:25:00,29.46,29.48,29.36,29.38,73181.0,29.328,29.3479,29.2285,29.2484,73181.0
2019-10-10 11:30:00,29.38,29.42,29.36,29.38,58014.0,29.2484,29.2882,29.2285,29.2484,58014.0
2019-10-10 11:35:00,29.38,29.47,29.37,29.4,40808.0,29.2484,29.338,29.2384,29.2683,40808.0
2019-10-10 11:40:00,29.41,29.51,29.39,29.51,46879.0,29.2783,29.3778,29.2583,29.3778,46879.0
2019-10-10 11:45:00,29.51,29.52,29.45,29.49,34659.0,29.3778,29.3878,29.3181,29.3579,34659.0
2019-10-10 11:50:00,29.49,29.51,29.39,29.4,61121.0,29.3579,29.3778,29.2583,29.2683,61121.0
2019-10-10 11:55:00,29.39,29.39,29.31,29.33,42583.0,29.2583,29.2583,29.1787,29.1986,42583.0
2019-10-10 12:00:00,29.33,29.37,29.31,29.33,32640.0,29.1986,29.2384,29.1787,29.1986,32640.0
2019-10-10 12:05:00,29.33,29.33,29.27,29.28,28358.0,29.1986,29.1986,29.1389,29.1488,28358.0
2019-10-10 12:10:00,29.28,29.36,29.28,29.33,41161.0,29.1488,29.2285,29.1488,29.1986,41161.0
2019-10-10 12:15:00,29.33,29.35,29.31,29.31,22460.0,29.1986,29.2185,29.1787,29.1787,22460.0
2019-10-10 12:20:00,29.3,29.31,29.28,29.28,10040.0,29.1687,29.1787,29.1488,29.1488,10040.0
2019-10-10 12:25:00,29.29,29.3,29.26,29.26,13869.0,29.1588,29.1687,29.1289,29.1289,13869.0
2019-10-10 12:30:00,29.26,29.28,29.22,29.26,19219.0,29.1289,29.1488,29.0891,29.1289,19219.0
2019-10-10 12:35:00,29.25,29.33,29.25,29.33,26718.0,29.119,29.1986,29.119,29.1986,26718.0
2019-10-10 12:40:00,29.32,29.42,29.31,29.41,72406.0,29.1887,29.2882,29.1787,29.2783,72406.0
2019-10-10 12:45:00,29.41,29.41,29.34,29.34,20272.0,29.2783,29.2783,29.2086,29.2086,20272.0
2019-10-10 12:50:00,29.35,29.36,29.34,29.36,14974.0,29.2185,29.2285,29.2086,29.2285,14974.0
2019-10-10 12:55:00,29.36,29.43,29.35,29.43,28383.0,29.2285,29.2982,29.2185,29.2982,28383.0
2019-10-10 13:00:00,29.42,29.43,29.38,29.4,33615.0,29.2882,29.2982,29.2484,29.2683,33615.0
2019-10-10 13:05:00,29.41,29.45,29.38,29.44,33693.0,29.2783,29.3181,29.2484,29.3081,33693.0
2019-10-10 13:10:00,29.45,29.47,29.41,29.44,45902.0,29.3181,29.338,29.2783,29.3081,45902.0
2019-10-10 13:15:00,29.43,29.43,29.35,29.36,18053.0,29.2982,29.2982,29.2185,29.2285,18053.0
2019-10-10 13:20:00,29.36,29.39,29.36,29.37,25078.0,29.2285,29.2583,29.2285,29.2384,25078.0
2019-10-10 13:25:00,29.37,29.38,29.36,29.36,9923.0,29.2384,29.2484,29.2285,29.2285,9923.0
2019-10-10 13:30:00,29.36,29.36,29.32,29.35,26324.0,29.2285,29.2285,29.1887,29.2185,26324.0
2019-10-10 13:35:00,29.35,29.37,29.34,29.37,28413.0,29.2185,29.2384,29.2086,29.2384,28413.0
2019-10-10 13:40:00,29.37,29.38,29.35,29.36,26589.0,29.2384,29.2484,29.2185,29.2285,26589.0
2019-10-10 13:45:00,29.37,29.39,29.36,29.38,19905.0,29.2384,29.2583,29.2285,29.2484,19905.0
2019-10-10 13:50:00,29.38,29.4,29.37,29.39,25169.0,29.2484,29.2683,29.2384,29.2583,25169.0
2019-10-10 13:55:00,29.39,29.47,29.38,29.41,40000.0,29.2583,29.338,29.2484,29.2783,40000.0
2019-10-10 14:00:00,29.4,29.43,29.4,29.42,15809.0,29.2683,29.2982,29.2683,29.2882,15809.0
2019-10-10 14:05:00,29.42,29.44,29.24,29.32,84092.0,29.2882,29.3081,29.109,29.1887,84092.0
2019-10-10 14:10:00,29.32,29.49,29.3,29.38,49893.0,29.1887,29.3579,29.1687,29.2484,49893.0
2019-10-10 14:15:00,29.39,29.42,29.37,29.37,16869.0,29.2583,29.2882,29.2384,29.2384,16869.0
2019-10-10 14:20:00,29.38,29.39,29.36,29.38,16263.0,29.2484,29.2583,29.2285,29.2484,16263.0
2019-10-10 14:25:00,29.37,29.39,29.36,29.39,19193.0,29.2384,29.2583,29.2285,29.2583,19193.0
2019-10-10 14:30:00,29.39,29.41,29.37,29.38,25271.0,29.2583,29.2783,29.2384,29.2484,25271.0
2019-10-10 14:35:00,29.38,29.38,29.34,29.36,25634.0,29.2484,29.2484,29.2086,29.2285,25634.0
2019-10-10 14:40:00,29.35,29.37,29.33,29.34,21632.0,29.2185,29.2384,29.1986,29.2086,21632.0
2019-10-10 14:45:00,29.34,29.38,29.32,29.38,29158.0,29.2086,29.2484,29.1887,29.2484,29158.0
2019-10-10 14:50:00,29.38,29.39,29.35,29.36,23540.0,29.2484,29.2583,29.2185,29.2285,23540.0
2019-10-10 14:55:00,29.37,29.4,29.36,29.38,25670.0,29.2384,29.2683,29.2285,29.2484,25670.0
2019-10-10 15:00:00,29.38,29.41,29.36,29.4,32364.0,29.2484,29.2783,29.2285,29.2683,32364.0
2019-10-10 15:05:00,29.4,29.42,29.39,29.4,40477.0,29.2683,29.2882,29.2583,29.2683,40477.0
2019-10-10 15:10:00,29.4,29.49,29.39,29.49,61316.0,29.2683,29.3579,29.2583,29.3579,61316.0
2019-10-10 15:15:00,29.49,29.5,29.44,29.5,30001.0,29.3579,29.3679,29.3081,29.3679,30001.0
2019-10-10 15:20:00,29.5,29.5,29.47,29.48,32798.0,29.3679,29.3679,29.338,29.3479,32798.0
2019-10-10 15:25:00,29.48,29.49,29.46,29.46,28543.0,29.3479,29.3579,29.328,29.328,28543.0
2019-10-10 15:30:00,29.47,29.49,29.42,29.43,51631.0,29.338,29.3579,29.2882,29.2982,51631.0
2019-10-10 15:35:00,29.42,29.43,29.38,29.38,31838.0,29.2882,29.2982,29.2484,29.2484,31838.0
2019-10-10 15:40:00,29.38,29.41,29.35,29.38,79762.0,29.2484,29.2783,29.2185,29.2484,79762.0
2019-10-10 15:45:00,29.38,29.44,29.35,29.44,111335.0,29.2484,29.3081,29.2185,29.3081,111335.0
2019-10-10 15:50:00,29.44,29.47,29.43,29.44,107471.0,29.3081,29.338,29.2982,29.3081,107471.0
2019-10-10 15:55:00,29.44,29.44,29.34,29.38,325410.0,29.3081,29.3081,29.2086,29.2484,325410.0
2019-10-11 09:30:00,30.47,30.8,30.2,30.54,361970.0,30.3335,30.662,30.0647,30.4032,361970.0
2019-10-11 09:35:00,30.59,30.69,30.39,30.68,93734.0,30.453,30.5525,30.2539,30.5426,93734.0
2019-10-11 09:40:00,30.68,30.7,30.53,30.65,56800.0,30.5426,30.5625,30.3932,30.5127,56800.0
2019-10-11 09:45:00,30.62,30.74,30.6,30.68,56595.0,30.4828,30.6023,30.4629,30.5426,56595.0
2019-10-11 09:50:00,30.67,31.3,30.66,30.92,371753.0,30.5326,31.1598,30.5227,30.7815,371753.0
2019-10-11 09:55:00,30.93,30.98,30.82,30.83,53822.0,30.7914,30.8412,30.6819,30.6919,53822.0
2019-10-11 10:00:00,30.87,31.01,30.87,31.0,84685.0,30.7317,30.8711,30.7317,30.8611,84685.0
2019-10-11 10:05:00,31.0,31.08,30.94,31.04,96872.0,30.8611,30.9408,30.8014,30.901,96872.0
2019-10-11 10:10:00,31.04,31.04,30.9,30.92,42357.0,30.901,30.901,30.7616,30.7815,42357.0
2019-10-11 10:15:00,30.92,30.94,30.79,30.93,30310.0,30.7815,30.8014,30.6521,30.7914,30310.0
2019-10-11 10:20:00,30.94,31.14,30.92,31.14,65997.0,30.8014,31.0005,30.7815,31.0005,65997.0
2019-10-11 10:25:00,31.13,31.19,31.12,31.17,63330.0,30.9905,31.0503,30.9806,31.0304,63330.0
2019-10-11 10:30:00,31.16,31.34,31.15,31.33,133040.0,31.0204,31.1996,31.0105,31.1897,133040.0
2019-10-11 10:35:00,31.32,31.37,31.25,31.3,80577.0,31.1797,31.2295,31.11,31.1598,80577.0
2019-10-11 10:40:00,31.27,31.27,31.13,31.14,66090.0,31.1299,31.1299,30.9905,31.0005,66090.0
2019-10-11 10:45:00,31.14,31.21,31.12,31.12,108119.0,31.0005,31.0702,30.9806,30.9806,108119.0
2019-10-11 10:50:00,31.12,31.21,31.1,31.19,67385.0,30.9806,31.0702,30.9607,31.0503,67385.0
2019-10-11 10:55:00,31.19,31.31,31.17,31.24,50517.0,31.0503,31.1697,31.0304,31.1001,50517.0
2019-10-11 11:00:00,31.25,31.26,31.19,31.22,71168.0,31.11,31.12,31.0503,31.0801,71168.0
2019-10-11 11:05:00,31.22,31.24,31.09,31.15,74415.0,31.0801,31.1001,30.9507,31.0105,74415.0
2019-10-11 11:10:00,31.13,31.18,31.09,31.16,32329.0,30.9905,31.0403,30.9507,31.0204,32329.0
2019-10-11 11:15:00,31.18,31.19,31.15,31.15,29808.0,31.0403,31.0503,31.0105,31.0105,29808.0
2019-10-11 11:20:00,31.15,31.16,31.11,31.13,57304.0,31.0105,31.0204,30.9706,30.9905,57304.0
2019-10-11 11:25:00,31.13,31.2,31.08,31.12,58025.0,30.9905,31.0602,30.9408,30.9806,58025.0
2019-10-11 11:30:00,31.13,31.21,31.12,31.21,50620.0,30.9905,31.0702,30.9806,31.0702,50620.0
2019-10-11 11:35:00,31.21,31.24,31.18,31.18,39475.0,31.0702,31.1001,31.0403,31.0403,39475.0
2019-10-11 11:40:00,31.18,31.2,31.14,31.14,21796.0,31.0403,31.0602,31.0005,31.0005,21796.0
2019-10-11 11:45:00,31.15,31.15,30.96,30.97,78835.0,31.0105,31.0105,30.8213,30.8313,78835.0
2019-10-11 11:50:00,30.97,30.98,30.9,30.91,32740.0,30.8313,30.8412,30.7616,30.7715,32740.0
2019-10-11 11:55:00,30.91,30.97,30.84,30.86,45542.0,30.7715,30.8313,30.7018,30.7218,45542.0
2019-10-11 12:00:00,30.86,30.87,30.81,30.81,16066.0,30.7218,30.7317,30.672,30.672,16066.0
2019-10-11 12:05:00,30.81,30.82,30.75,30.77,37234.0,30.672,30.6819,30.6123,30.6322,37234.0
2019-10-11 12:10:00,30.78,30.85,30.78,30.84,16421.0,30.6421,30.7118,30.6421,30.7018,16421.0
2019-10-11 12:15:00,30.85,30.85,30.69,30.77,52940.0,30.7118,30.7118,30.5525,30.6322,52940.0
2019-10-11 12:20:00,30.77,30.77,30.72,30.73,36128.0,30.6322,30.6322,30.5824,30.5923,36128.0
2019-10-11 12:25:00,30.74,30.8,30.73,30.79,13775.0,30.6023,30.662,30.5923,30.6521,13775.0
2019-10-11 12:30:00,30.79,30.79,30.5,30.64,76175.0,30.6521,30.6521,30.3634,30.5027,76175.0
2019-10-11 12:35:00,30.64,30.68,30.64,30.65,12469.0,30.5027,30.5426,30.5027,30.5127,12469.0
2019-10-11 12:40:00,30.66,30.75,30.65,30.7,11957.0,30.5227,30.6123,30.5127,30.5625,11957.0
2019-10-11 12:45:00,30.7,30.73,30.69,30.7,12051.0,30.5625,30.5923,30.5525,30.5625,12051.0
2019-10-11 12:50:00,30.7,30.82,30.7,30.78,14812.0,30.5625,30.6819,30.5625,30.6421,14812.0
2019-10-11 12:55:00,30.78,30.81,30.75,30.77,18230.0,30.6421,30.672,30.6123,30.6322,18230.0
2019-10-11 13:00:00,30.77,30.81,30.75,30.76,11251.0,30.6322,30.672,30.6123,30.6222,11251.0
2019-10-11 13:05:00,30.76,30.77,30.72,30.74,13667.0,30.6222,30.6322,30.5824,30.6023,13667.0
2019-10-11 13:10:00,30.74,30.74,30.68,30.72,15514.0,30.6023,30.6023,30.5426,30.5824,15514.0
2019-10-11 13:15:00,30.72,30.78,30.72,30.76,6217.0,30.5824,30.6421,30.5824,30.6222,6217.0
2019-10-11 13:20:00,30.76,30.76,30.73,30.75,7596.0,30.6222,30.6222,30.5923,30.6123,7596.0
2019-10-11 13:25:00,30.74,30.88,30.73,30.75,65613.0,30.6023,30.7417,30.5923,30.6123,65613.0
2019-10-11 13:30:00,30.78,30.85,30.71,30.8,11410.0,30.6421,30.7118,30.5724,30.662,11410.0
2019-10-11 13:35:00,30.81,30.84,30.77,30.77,15518.0,30.672,30.7018,30.6322,30.6322,15518.0
2019-10-11 13:40:00,30.77,30.81,30.77,30.8,8215.0,30.6322,30.672,30.6322,30.662,8215.0
2019-10-11 13:45:00,30.78,30.8,30.77,30.78,9712.0,30.6421,30.662,30.6322,30.6421,9712.0
2019-10-11 13:50:00,30.78,30.79,30.7,30.77,32077.0,30.6421,30.6521,30.5625,30.6322,32077.0
2019-10-11 13:55:00,30.77,30.82,30.77,30.8,32248.0,30.6322,30.6819,30.6322,30.662,32248.0
2019-10-11 14:00:00,30.8,30.81,30.76,30.77,7807.0,30.662,30.672,30.6222,30.6322,7807.0
2019-10-11 14:05:00,30.77,30.78,30.73,30.74,15507.0,30.6322,30.6421,30.5923,30.6023,15507.0
2019-10-11 14:10:00,30.74,30.74,30.69,30.74,18798.0,30.6023,30.6023,30.5525,30.6023,18798.0
2019-10-11 14:15:00,30.73,30.75,30.68,30.73,97253.0,30.5923,30.6123,30.5426,30.5923,97253.0
2019-10-11 14:20:00,30.73,30.82,30.73,30.82,10556.0,30.5923,30.6819,30.5923,30.6819,10556.0
2019-10-11 14:25:00,30.82,30.86,30.81,30.85,50384.0,30.6819,30.7218,30.672,30.7118,50384.0
2019-10-11 14:30:00,30.86,30.88,30.84,30.86,12801.0,30.7218,30.7417,30.7018,30.7218,12801.0
2019-10-11 14:35:00,30.85,30.86,30.79,30.84,40776.0,30.7118,30.7218,30.6521,30.7018,40776.0
2019-10-11 14:40:00,30.84,30.88,30.84,30.86,10685.0,30.7018,30.7417,30.7018,30.7218,10685.0
2019-10-11 14:45:00,30.87,30.93,30.85,30.87,29604.0,30.7317,30.7914,30.7118,30.7317,29604.0
2019-10-11 14:50:00,30.87,30.87,30.83,30.84,10918.0,30.7317,30.7317,30.6919,30.7018,10918.0
2019-10-11 14:55:00,30.84,30.9,30.84,30.89,11498.0,30.7018,30.7616,30.7018,30.7516,11498.0
2019-10-11 15:00:00,30.89,30.91,30.84,30.86,21475.0,30.7516,30.7715,30.7018,30.7218,21475.0
2019-10-11 15:05:00,30.86,30.93,30.85,30.92,21987.0,30.7218,30.7914,30.7118,30.7815,21987.0
2019-10-11 15:10:00,30.92,30.92,30.83,30.86,25866.0,30.7815,30.7815,30.6919,30.7218,25866.0
2019-10-11 15:15:00,30.85,30.88,30.83,30.84,18851.0,30.7118,30.7417,30.6919,30.7018,18851.0
2019-10-11 15:20:00,30.84,30.91,30.83,30.9,41760.0,30.7018,30.7715,30.6919,30.7616,41760.0
2019-10-11 15:25:00,30.89,30.94,30.86,30.88,34775.0,30.7516,30.8014,30.7218,30.7417,34775.0
2019-10-11 15:30:00,30.89,30.89,30.8,30.81,43919.0,30.7516,30.7516,30.662,30.672,43919.0
2019-10-11 15:35:00,30.82,30.86,30.76,30.86,110951.0,30.6819,30.7218,30.6222,30.7218,110951.0
2019-10-11 15:40:00,30.84,30.9,30.75,30.76,87458.0,30.7018,30.7616,30.6123,30.6222,87458.0
2019-10-11 15:45:00,30.75,30.82,30.5,30.75,128016.0,30.6123,30.6819,30.3634,30.6123,128016.0
2019-10-11 15:50:00,30.74,30.75,30.62,30.62,89470.0,30.6023,30.6123,30.4828,30.4828,89470.0
2019-10-11 15:55:00,30.63,30.63,30.54,30.54,356885.0,30.4928,30.4928,30.4032,30.4032,356885.0
2019-10-14 09:30:00,30.73,31.11,30.73,30.93,172644.0,30.5923,30.9706,30.5923,30.7914,172644.0
2019-10-14 09:35:00,30.95,31.05,30.77,30.9,86851.0,30.8114,30.9109,30.6322,30.7616,86851.0
2019-10-14 09:40:00,30.91,30.95,30.79,30.86,43909.0,30.7715,30.8114,30.6521,30.7218,43909.0
2019-10-14 09:45:00,30.87,31.06,30.87,31.04,38193.0,30.7317,30.9209,30.7317,30.901,38193.0
2019-10-14 09:50:00,31.06,31.07,30.97,30.98,32266.0,30.9209,30.9308,30.8313,30.8412,32266.0
2019-10-14 09:55:00,30.97,31.02,30.93,30.99,19330.0,30.8313,30.881,30.7914,30.8512,19330.0
2019-10-14 10:00:00,30.97,31.01,30.95,30.95,35065.0,30.8313,30.8711,30.8114,30.8114,35065.0
2019-10-14 10:05:00,30.96,30.98,30.88,30.94,30852.0,30.8213,30.8412,30.7417,30.8014,30852.0
2019-10-14 10:10:00,30.93,30.93,30.64,30.64,41213.0,30.7914,30.7914,30.5027,30.5027,41213.0
2019-10-14 10:15:00,30.62,30.67,30.54,30.55,18883.0,30.4828,30.5326,30.4032,30.4131,18883.0
2019-10-14 10:20:00,30.55,30.61,30.5,30.52,17947.0,30.4131,30.4729,30.3634,30.3833,17947.0
2019-10-14 10:25:00,30.52,30.54,30.45,30.5,22709.0,30.3833,30.4032,30.3136,30.3634,22709.0
2019-10-14 10:30:00,30.51,30.57,30.49,30.51,10381.0,30.3733,30.4331,30.3534,30.3733,10381.0
2019-10-14 10:35:00,30.51,30.59,30.51,30.56,27449.0,30.3733,30.453,30.3733,30.4231,27449.0
2019-10-14 10:40:00,30.56,30.58,30.52,30.58,15892.0,30.4231,30.443,30.3833,30.443,15892.0
2019-10-14 10:45:00,30.58,30.65,30.57,30.62,15676.0,30.443,30.5127,30.4331,30.4828,15676.0
2019-10-14 10:50:00,30.63,30.65,30.6,30.61,17237.0,30.4928,30.5127,30.4629,30.4729,17237.0
2019-10-14 10:55:00,30.61,30.71,30.6,30.69,19551.0,30.4729,30.5724,30.4629,30.5525,19551.0
2019-10-14 11:00:00,30.71,30.76,30.69,30.71,16587.0,30.5724,30.6222,30.5525,30.5724,16587.0
2019-10-14 11:05:00,30.71,30.82,30.69,30.8,48664.0,30.5724,30.6819,30.5525,30.662,48664.0
2019-10-14 11:10:00,30.8,30.87,30.76,30.85,20642.0,30.662,30.7317,30.6222,30.7118,20642.0
2019-10-14 11:15:00,30.85,30.87,30.84,30.87,14571.0,30.7118,30.7317,30.7018,30.7317,14571.0
2019-10-14 11:20:00,30.87,30.89,30.82,30.87,10819.0,30.7317,30.7516,30.6819,30.7317,10819.0
2019-10-14 11:25:00,30.86,30.87,30.83,30.84,9829.0,30.7218,30.7317,30.6919,30.7018,9829.0
2019-10-14 11:30:00,30.84,30.88,30.81,30.82,12621.0,30.7018,30.7417,30.672,30.6819,12621.0
2019-10-14 11:35:00,30.82,30.85,30.81,30.82,13121.0,30.6819,30.7118,30.672,30.6819,13121.0
2019-10-14 11:40:00,30.82,30.88,30.82,30.86,16784.0,30.6819,30.7417,30.6819,30.7218,16784.0
2019-10-14 11:45:00,30.86,30.87,30.82,30.86,18614.0,30.7218,30.7317,30.6819,30.7218,18614.0
2019-10-14 11:50:00,30.85,30.86,30.8,30.8,16812.0,30.7118,30.7218,30.662,30.662,16812.0
2019-10-14 11:55:00,30.8,30.8,30.76,30.78,10546.0,30.662,30.662,30.6222,30.6421,10546.0
2019-10-14 12:00:00,30.78,30.78,30.7,30.71,25909.0,30.6421,30.6421,30.5625,30.5724,25909.0
2019-10-14 12:05:00,30.71,30.76,30.7,30.73,13777.0,30.5724,30.6222,30.5625,30.5923,13777.0
2019-10-14 12:10:00,30.74,30.74,30.68,30.72,35661.0,30.6023,30.6023,30.5426,30.5824,35661.0
2019-10-14 12:15:00,30.71,30.72,30.7,30.71,11398.0,30.5724,30.5824,30.5625,30.5724,11398.0
2019-10-14 12:20:00,30.71,30.71,30.62,30.65,11405.0,30.5724,30.5724,30.4828,30.5127,11405.0
2019-10-14 12:25:00,30.64,30.64,30.61,30.63,11200.0,30.5027,30.5027,30.4729,30.4928,11200.0
2019-10-14 12:30:00,30.64,30.64,30.58,30.58,10069.0,30.5027,30.5027,30.443,30.443,10069.0
2019-10-14 12:35:00,30.59,30.6,30.57,30.58,11520.0,30.453,30.4629,30.4331,30.443,11520.0
2019-10-14 12:40:00,30.58,30.66,30.57,30.66,24624.0,30.443,30.5227,30.4331,30.5227,24624.0
2019-10-14 12:45:00,30.66,30.71,30.64,30.68,22149.0,30.5227,30.5724,30.5027,30.5426,22149.0
2019-10-14 12:50:00,30.68,30.68,30.65,30.67,13625.0,30.5426,30.5426,30.5127,30.5326,13625.0
2019-10-14 12:55:00,30.66,30.68,30.65,30.68,6211.0,30.5227,30.5426,30.5127,30.5426,6211.0
2019-10-14 13:00:00,30.67,30.68,30.65,30.66,30800.0,30.5326,30.5426,30.5127,30.5227,30800.0
2019-10-14 13:05:00,30.65,30.66,30.6,30.61,10072.0,30.5127,30.5227,30.4629,30.4729,10072.0
2019-10-14 13:10:00,30.6,30.62,30.56,30.57,15222.0,30.4629,30.4828,30.4231,30.4331,15222.0
2019-10-14 13:15:00,30.56,30.57,30.54,30.55,8579.0,30.4231,30.4331,30.4032,30.4131,8579.0
2019-10-14 13:20:00,30.56,30.58,30.55,30.55,15988.0,30.4231,30.443,30.4131,30.4131,15988.0
2019-10-14 13:25:00,30.55,30.56,30.53,30.56,14164.0,30.4131,30.4231,30.3932,30.4231,14164.0
2019-10-14 13:30:00,30.55,30.55,30.47,30.49,19968.0,30.4131,30.4131,30.3335,30.3534,19968.0
2019-10-14 13:35:00,30.49,30.53,30.48,30.53,16028.0,30.3534,30.3932,30.3435,30.3932,16028.0
2019-10-14 13:40:00,30.53,30.54,30.52,30.52,10247.0,30.3932,30.4032,30.3833,30.3833,10247.0
2019-10-14 13:45:00,30.53,30.55,30.52,30.54,10339.0,30.3932,30.4131,30.3833,30.4032,10339.0
2019-10-14 13:50:00,30.54,30.55,30.53,30.55,10747.0,30.4032,30.4131,30.3932,30.4131,10747.0
2019-10-14 13:55:00,30.55,30.56,30.53,30.56,8040.0,30.4131,30.4231,30.3932,30.4231,8040.0
2019-10-14 14:00:00,30.55,30.62,30.55,30.6,20667.0,30.4131,30.4828,30.4131,30.4629,20667.0
2019-10-14 14:05:00,30.61,30.63,30.59,30.62,9535.0,30.4729,30.4928,30.453,30.4828,9535.0
2019-10-14 14:10:00,30.63,30.66,30.62,30.66,11604.0,30.4928,30.5227,30.4828,30.5227,11604.0
2019-10-14 14:15:00,30.66,30.67,30.62,30.63,24208.0,30.5227,30.5326,30.4828,30.4928,24208.0
2019-10-14 14:20:00,30.64,30.68,30.62,30.67,9267.0,30.5027,30.5426,30.4828,30.5326,9267.0
2019-10-14 14:25:00,30.67,30.7,30.66,30.7,8356.0,30.5326,30.5625,30.5227,30.5625,8356.0
2019-10-14 14:30:00,30.7,30.72,30.68,30.71,9434.0,30.5625,30.5824,30.5426,30.5724,9434.0
2019-10-14 14:35:00,30.71,30.73,30.69,30.7,12387.0,30.5724,30.5923,30.5525,30.5625,12387.0
2019-10-14 14:40:00,30.7,30.73,30.69,30.73,8271.0,30.5625,30.5923,30.5525,30.5923,8271.0
2019-10-14 14:45:00,30.73,30.73,30.66,30.66,11354.0,30.5923,30.5923,30.5227,30.5227,11354.0
2019-10-14 14:50:00,30.67,30.68,30.64,30.67,10928.0,30.5326,30.5426,30.5027,30.5326,10928.0
2019-10-14 14:55:00,30.67,30.67,30.62,30.62,12203.0,30.5326,30.5326,30.4828,30.4828,12203.0
2019-10-14 15:00:00,30.63,30.64,30.59,30.63,13949.0,30.4928,30.5027,30.453,30.4928,13949.0
2019-10-14 15:05:00,30.63,30.64,30.62,30.64,9329.0,30.4928,30.5027,30.4828,30.5027,9329.0
2019-10-14 15:10:00,30.63,30.63,30.59,30.59,9645.0,30.4928,30.4928,30.453,30.453,9645.0
2019-10-14 15:15:00,30.61,30.64,30.59,30.62,12265.0,30.4729,30.5027,30.453,30.4828,12265.0
2019-10-14 15:20:00,30.62,30.66,30.61,30.64,21154.0,30.4828,30.5227,30.4729,30.5027,21154.0
2019-10-14 15:25:00,30.63,30.66,30.62,30.65,11605.0,30.4928,30.5227,30.4828,30.5127,11605.0
2019-10-14 15:30:00,30.65,30.66,30.6,30.61,21416.0,30.5127,30.5227,30.4629,30.4729,21416.0
2019-10-14 15:35:00,30.61,30.62,30.59,30.6,24176.0,30.4729,30.4828,30.453,30.4629,24176.0
2019-10-14 15:40:00,30.59,30.59,30.53,30.54,37779.0,30.453,30.453,30.3932,30.4032,37779.0
2019-10-14 15:45:00,30.54,30.57,30.53,30.54,48569.0,30.4032,30.4331,30.3932,30.4032,48569.0
2019-10-14 15:50:00,30.54,30.6,30.52,30.6,58897.0,30.4032,30.4629,30.3833,30.4629,58897.0
2019-10-14 15:55:00,30.59,30.59,30.53,30.55,133175.0,30.453,30.453,30.3932,30.4131,133175.0
2019-10-15 09:30:00,30.72,30.72,30.51,30.57,73650.0,30.5824,30.5824,30.3733,30.4331,73650.0
2019-10-15 09:35:00,30.64,30.7,30.6,30.69,31599.0,30.5027,30.5625,30.4629,30.5525,31599.0
2019-10-15 09:40:00,30.69,30.79,30.68,30.77,11501.0,30.5525,30.6521,30.5426,30.6322,11501.0
2019-10-15 09:45:00,30.78,30.84,30.77,30.84,17985.0,30.6421,30.7018,30.6322,30.7018,17985.0
2019-10-15 09:50:00,30.84,30.89,30.83,30.88,17424.0,30.7018,30.7516,30.6919,30.7417,17424.0
2019-10-15 09:55:00,30.89,30.92,30.86,30.92,14300.0,30.7516,30.7815,30.7218,30.7815,14300.0
2019-10-15 10:00:00,30.92,31.02,30.91,30.97,14768.0,30.7815,30.881,30.7715,30.8313,14768.0
2019-10-15 10:05:00,30.98,31.01,30.94,31.0,12149.0,30.8412,30.8711,30.8014,30.8611,12149.0
2019-10-15 10:10:00,30.99,31.12,30.92,31.09,47292.0,30.8512,30.9806,30.7815,30.9507,47292.0
2019-10-15 10:15:00,31.08,31.17,31.07,31.13,32036.0,30.9408,31.0304,30.9308,30.9905,32036.0
2019-10-15 10:20:00,31.14,31.21,31.14,31.2,10038.0,31.0005,31.0702,31.0005,31.0602,10038.0
2019-10-15 10:25:00,31.19,31.21,31.12,31.19,21581.0,31.0503,31.0702,30.9806,31.0503,21581.0
2019-10-15 10:30:00,31.2,31.23,31.17,31.23,63943.0,31.0602,31.0901,31.0304,31.0901,63943.0
2019-10-15 10:35:00,31.22,31.27,31.22,31.25,18681.0,31.0801,31.1299,31.0801,31.11,18681.0
2019-10-15 10:40:00,31.26,31.26,31.18,31.2,13080.0,31.12,31.12,31.0403,31.0602,13080.0
2019-10-15 10:45:00,31.19,31.21,31.13,31.17,25702.0,31.0503,31.0702,30.9905,31.0304,25702.0
2019-10-15 10:50:00,31.18,31.22,31.17,31.19,24809.0,31.0403,31.0801,31.0304,31.0503,24809.0
2019-10-15 10:55:00,31.19,31.35,31.18,31.35,59792.0,31.0503,31.2096,31.0403,31.2096,59792.0
2019-10-15 11:00:00,31.34,31.43,31.34,31.37,43739.0,31.1996,31.2892,31.1996,31.2295,43739.0
2019-10-15 11:05:00,31.38,31.42,31.34,31.38,28797.0,31.2394,31.2793,31.1996,31.2394,28797.0
2019-10-15 11:10:00,31.38,31.38,31.33,31.36,21904.0,31.2394,31.2394,31.1897,31.2195,21904.0
2019-10-15 11:15:00,31.35,31.39,31.3,31.38,12073.0,31.2096,31.2494,31.1598,31.2394,12073.0
2019-10-15 11:20:00,31.37,31.37,31.28,31.28,7516.0,31.2295,31.2295,31.1399,31.1399,7516.0
2019-10-15 11:25:00,31.29,31.3,31.25,31.28,12818.0,31.1498,31.1598,31.11,31.1399,12818.0
2019-10-15 11:30:00,31.28,31.29,31.26,31.28,7486.0,31.1399,31.1498,31.12,31.1399,7486.0
2019-10-15 11:35:00,31.26,31.3,31.2,31.27,40846.0,31.12,31.1598,31.0602,31.1299,40846.0
2019-10-15 11:40:00,31.27,31.29,31.25,31.26,7495.0,31.1299,31.1498,31.11,31.12,7495.0
2019-10-15 11:45:00,31.25,31.26,31.2,31.2,7765.0,31.11,31.12,31.0602,31.0602,7765.0
2019-10-15 11:50:00,31.2,31.25,31.19,31.25,6057.0,31.0602,31.11,31.0503,31.11,6057.0
2019-10-15 11:55:00,31.25,31.25,31.23,31.23,3538.0,31.11,31.11,31.0901,31.0901,3538.0
2019-10-15 12:00:00,31.24,31.26,31.22,31.24,7012.0,31.1001,31.12,31.0801,31.1001,7012.0
2019-10-15 12:05:00,31.25,31.25,31.14,31.14,25254.0,31.11,31.11,31.0005,31.0005,25254.0
2019-10-15 12:10:00,31.14,31.19,31.14,31.16,8040.0,31.0005,31.0503,31.0005,31.0204,8040.0
2019-10-15 12:15:00,31.16,31.22,31.15,31.19,5100.0,31.0204,31.0801,31.0105,31.0503,5100.0
2019-10-15 12:20:00,31.18,31.2,31.14,31.14,5304.0,31.0403,31.0602,31.0005,31.0005,5304.0
2019-10-15 12:25:00,31.13,31.14,31.09,31.11,11555.0,30.9905,31.0005,30.9507,30.9706,11555.0
2019-10-15 12:30:00,31.1,31.12,31.07,31.12,20030.0,30.9607,30.9806,30.9308,30.9806,20030.0
2019-10-15 12:35:00,31.12,31.12,31.08,31.1,2920.0,30.9806,30.9806,30.9408,30.9607,2920.0
2019-10-15 12:40:00,31.1,31.11,31.02,31.03,26306.0,30.9607,30.9706,30.881,30.891,26306.0
2019-10-15 12:45:00,31.03,31.05,31.02,31.04,8306.0,30.891,30.9109,30.881,30.901,8306.0
2019-10-15 12:50:00,31.05,31.11,31.04,31.1,17070.0,30.9109,30.9706,30.901,30.9607,17070.0
2019-10-15 12:55:00,31.1,31.1,31.07,31.09,19680.0,30.9607,30.9607,30.9308,30.9507,19680.0
2019-10-15 13:00:00,31.1,31.19,31.1,31.18,41112.0,30.9607,31.0503,30.9607,31.0403,41112.0
2019-10-15 13:05:00,31.19,31.19,31.14,31.16,15720.0,31.0503,31.0503,31.0005,31.0204,15720.0
2019-10-15 13:10:00,31.16,31.17,31.13,31.15,17621.0,31.0204,31.0304,30.9905,31.0105,17621.0
2019-10-15 13:15:00,31.16,31.2,31.16,31.17,21254.0,31.0204,31.0602,31.0204,31.0304,21254.0
2019-10-15 13:20:00,31.17,31.2,31.15,31.15,8760.0,31.0304,31.0602,31.0105,31.0105,8760.0
2019-10-15 13:25:00,31.16,31.17,31.15,31.16,3461.0,31.0204,31.0304,31.0105,31.0204,3461.0
2019-10-15 13:30:00,31.16,31.18,31.12,31.13,14195.0,31.0204,31.0403,30.9806,30.9905,14195.0
2019-10-15 13:35:00,31.13,31.14,31.11,31.12,8101.0,30.9905,31.0005,30.9706,30.9806,8101.0
2019-10-15 13:40:00,31.12,31.14,31.1,31.12,8200.0,30.9806,31.0005,30.9607,30.9806,8200.0
2019-10-15 13:45:00,31.14,31.15,31.1,31.12,10935.0,31.0005,31.0105,30.9607,30.9806,10935.0
2019-10-15 13:50:00,31.13,31.15,31.11,31.12,6846.0,30.9905,31.0105,30.9706,30.9806,6846.0
2019-10-15 13:55:00,31.12,31.13,31.1,31.11,10468.0,30.9806,30.9905,30.9607,30.9706,10468.0
2019-10-15 14:00:00,31.11,31.11,31.07,31.07,8363.0,30.9706,30.9706,30.9308,30.9308,8363.0
2019-10-15 14:05:00,31.07,31.1,31.05,31.09,8386.0,30.9308,30.9607,30.9109,30.9507,8386.0
2019-10-15 14:10:00,31.09,31.09,31.05,31.06,14834.0,30.9507,30.9507,30.9109,30.9209,14834.0
2019-10-15 14:15:00,31.07,31.08,31.06,31.07,8444.0,30.9308,30.9408,30.9209,30.9308,8444.0
2019-10-15 14:20:00,31.07,31.09,31.04,31.06,23125.0,30.9308,30.9507,30.901,30.9209,23125.0
2019-10-15 14:25:00,31.07,31.1,31.06,31.07,27021.0,30.9308,30.9607,30.9209,30.9308,27021.0
2019-10-15 14:30:00,31.07,31.08,31.04,31.05,14707.0,30.9308,30.9408,30.901,30.9109,14707.0
2019-10-15 14:35:00,31.05,31.05,31.0,31.01,26253.0,30.9109,30.9109,30.8611,30.8711,26253.0
2019-10-15 14:40:00,31.01,31.01,30.98,30.98,20833.0,30.8711,30.8711,30.8412,30.8412,20833.0
2019-10-15 14:45:00,30.98,30.99,30.96,30.97,6872.0,30.8412,30.8512,30.8213,30.8313,6872.0
2019-10-15 14:50:00,30.98,31.0,30.97,30.98,5561.0,30.8412,30.8611,30.8313,30.8412,5561.0
2019-10-15 14:55:00,30.98,31.0,30.96,30.98,16354.0,30.8412,30.8611,30.8213,30.8412,16354.0
2019-10-15 15:00:00,30.97,30.98,30.94,30.96,9446.0,30.8313,30.8412,30.8014,30.8213,9446.0
2019-10-15 15:05:00,30.96,30.96,30.93,30.95,10663.0,30.8213,30.8213,30.7914,30.8114,10663.0
2019-10-15 15:10:00,30.95,30.95,30.93,30.95,10724.0,30.8114,30.8114,30.7914,30.8114,10724.0
2019-10-15 15:15:00,30.94,30.98,30.93,30.97,18181.0,30.8014,30.8412,30.7914,30.8313,18181.0
2019-10-15 15:20:00,30.97,30.97,30.95,30.97,10153.0,30.8313,30.8313,30.8114,30.8313,10153.0
2019-10-15 15:25:00,30.96,30.98,30.96,30.97,10911.0,30.8213,30.8412,30.8213,30.8313,10911.0
2019-10-15 15:30:00,30.97,31.01,30.96,31.0,33103.0,30.8313,30.8711,30.8213,30.8611,33103.0
2019-10-15 15:35:00,30.99,30.99,30.94,30.97,16753.0,30.8512,30.8512,30.8014,30.8313,16753.0
2019-10-15 15:40:00,30.97,30.98,30.95,30.96,32562.0,30.8313,30.8412,30.8114,30.8213,32562.0
2019-10-15 15:45:00,30.96,30.97,30.93,30.95,24757.0,30.8213,30.8313,30.7914,30.8114,24757.0
2019-10-15 15:50:00,30.95,30.96,30.91,30.94,58502.0,30.8114,30.8213,30.7715,30.8014,58502.0
2019-10-15 15:55:00,30.94,30.97,30.85,30.86,247106.0,30.8014,30.8313,30.7118,30.7218,247106.0
2019-10-16 09:30:00,30.77,30.99,30.74,30.87,126805.0,30.6322,30.8512,30.6023,30.7317,126805.0
2019-10-16 09:35:00,30.88,30.97,30.74,30.78,64266.0,30.7417,30.8313,30.6023,30.6421,64266.0
2019-10-16 09:40:00,30.79,30.85,30.74,30.77,47168.0,30.6521,30.7118,30.6023,30.6322,47168.0
2019-10-16 09:45:00,30.78,30.78,30.65,30.69,28728.0,30.6421,30.6421,30.5127,30.5525,28728.0
2019-10-16 09:50:00,30.69,30.8,30.61,30.65,55068.0,30.5525,30.662,30.4729,30.5127,55068.0
2019-10-16 09:55:00,30.66,30.69,30.45,30.47,49586.0,30.5227,30.5525,30.3136,30.3335,49586.0
2019-10-16 10:00:00,30.48,30.55,30.43,30.48,31505.0,30.3435,30.4131,30.2937,30.3435,31505.0
2019-10-16 10:05:00,30.5,30.56,30.44,30.5,21951.0,30.3634,30.4231,30.3036,30.3634,21951.0
2019-10-16 10:10:00,30.5,30.57,30.42,30.54,34545.0,30.3634,30.4331,30.2837,30.4032,34545.0
2019-10-16 10:15:00,30.56,30.64,30.56,30.6,60784.0,30.4231,30.5027,30.4231,30.4629,60784.0
2019-10-16 10:20:00,30.59,30.59,30.52,30.59,38274.0,30.453,30.453,30.3833,30.453,38274.0
2019-10-16 10:25:00,30.61,30.61,30.55,30.6,19577.0,30.4729,30.4729,30.4131,30.4629,19577.0
2019-10-16 10:30:00,30.6,30.66,30.58,30.63,24155.0,30.4629,30.5227,30.443,30.4928,24155.0
2019-10-16 10:35:00,30.65,30.8,30.65,30.79,28734.0,30.5127,30.662,30.5127,30.6521,28734.0
2019-10-16 10:40:00,30.78,30.79,30.73,30.75,119174.0,30.6421,30.6521,30.5923,30.6123,119174.0
2019-10-16 10:45:00,30.75,30.77,30.66,30.7,36327.0,30.6123,30.6322,30.5227,30.5625,36327.0
2019-10-16 10:50:00,30.7,30.77,30.69,30.75,20837.0,30.5625,30.6322,30.5525,30.6123,20837.0
2019-10-16 10:55:00,30.75,30.78,30.73,30.76,44009.0,30.6123,30.6421,30.5923,30.6222,44009.0
2019-10-16 11:00:00,30.76,30.8,30.75,30.75,77847.0,30.6222,30.662,30.6123,30.6123,77847.0
2019-10-16 11:05:00,30.74,30.76,30.7,30.72,10008.0,30.6023,30.6222,30.5625,30.5824,10008.0
2019-10-16 11:10:00,30.72,30.74,30.68,30.69,7758.0,30.5824,30.6023,30.5426,30.5525,7758.0
2019-10-16 11:15:00,30.71,30.72,30.65,30.66,12852.0,30.5724,30.5824,30.5127,30.5227,12852.0
2019-10-16 11:20:00,30.66,30.69,30.64,30.65,10939.0,30.5227,30.5525,30.5027,30.5127,10939.0
2019-10-16 11:25:00,30.63,30.68,30.63,30.68,7283.0,30.4928,30.5426,30.4928,30.5426,7283.0
2019-10-16 11:30:00,30.69,30.69,30.59,30.64,137006.0,30.5525,30.5525,30.453,30.5027,137006.0
2019-10-16 11:35:00,30.64,30.64,30.56,30.56,39132.0,30.5027,30.5027,30.4231,30.4231,39132.0
2019-10-16 11:40:00,30.57,30.57,30.53,30.57,17989.0,30.4331,30.4331,30.3932,30.4331,17989.0
2019-10-16 11:45:00,30.57,30.6,30.56,30.6,13289.0,30.4331,30.4629,30.4231,30.4629,13289.0
2019-10-16 11:50:00,30.6,30.6,30.54,30.55,34436.0,30.4629,30.4629,30.4032,30.4131,34436.0
2019-10-16 11:55:00,30.55,30.56,30.5,30.51,21434.0,30.4131,30.4231,30.3634,30.3733,21434.0
2019-10-16 12:00:00,30.51,30.53,30.5,30.52,12360.0,30.3733,30.3932,30.3634,30.3833,12360.0
2019-10-16 12:05:00,30.52,30.55,30.51,30.55,15836.0,30.3833,30.4131,30.3733,30.4131,15836.0
2019-10-16 12:10:00,30.55,30.64,30.54,30.6,66060.0,30.4131,30.5027,30.4032,30.4629,66060.0
2019-10-16 12:15:00,30.6,30.6,30.56,30.6,9477.0,30.4629,30.4629,30.4231,30.4629,9477.0
2019-10-16 12:20:00,30.62,30.63,30.59,30.6,16697.0,30.4828,30.4928,30.453,30.4629,16697.0
2019-10-16 12:25:00,30.6,30.62,30.58,30.61,15315.0,30.4629,30.4828,30.443,30.4729,15315.0
2019-10-16 12:30:00,30.61,30.61,30.57,30.6,10231.0,30.4729,30.4729,30.4331,30.4629,10231.0
2019-10-16 12:35:00,30.6,30.62,30.58,30.61,9120.0,30.4629,30.4828,30.443,30.4729,9120.0
2019-10-16 12:40:00,30.6,30.61,30.56,30.57,10047.0,30.4629,30.4729,30.4231,30.4331,10047.0
2019-10-16 12:45:00,30.58,30.6,30.57,30.59,10989.0,30.443,30.4629,30.4331,30.453,10989.0
2019-10-16 12:50:00,30.59,30.59,30.54,30.57,9070.0,30.453,30.453,30.4032,30.4331,9070.0
2019-10-16 12:55:00,30.57,30.58,30.55,30.57,9005.0,30.4331,30.443,30.4131,30.4331,9005.0
2019-10-16 13:00:00,30.57,30.58,30.55,30.57,31683.0,30.4331,30.443,30.4131,30.4331,31683.0
2019-10-16 13:05:00,30.57,30.6,30.56,30.59,15891.0,30.4331,30.4629,30.4231,30.453,15891.0
2019-10-16 13:10:00,30.59,30.66,30.58,30.66,19545.0,30.453,30.5227,30.443,30.5227,19545.0
2019-10-16 13:15:00,30.65,30.67,30.62,30.66,18662.0,30.5127,30.5326,30.4828,30.5227,18662.0
2019-10-16 13:20:00,30.66,30.67,30.61,30.63,15315.0,30.5227,30.5326,30.4729,30.4928,15315.0
2019-10-16 13:25:00,30.63,30.64,30.62,30.63,12709.0,30.4928,30.5027,30.4828,30.4928,12709.0
2019-10-16 13:30:00,30.63,30.65,30.61,30.64,25707.0,30.4928,30.5127,30.4729,30.5027,25707.0
2019-10-16 13:35:00,30.65,30.65,30.61,30.64,8430.0,30.5127,30.5127,30.4729,30.5027,8430.0
2019-10-16 13:40:00,30.64,30.65,30.58,30.62,29377.0,30.5027,30.5127,30.443,30.4828,29377.0
2019-10-16 13:45:00,30.63,30.65,30.61,30.64,14938.0,30.4928,30.5127,30.4729,30.5027,14938.0
2019-10-16 13:50:00,30.64,30.65,30.62,30.63,8930.0,30.5027,30.5127,30.4828,30.4928,8930.0
2019-10-16 13:55:00,30.62,30.62,30.57,30.6,10091.0,30.4828,30.4828,30.4331,30.4629,10091.0
2019-10-16 14:00:00,30.6,30.6,30.56,30.57,17804.0,30.4629,30.4629,30.4231,30.4331,17804.0
2019-10-16 14:05:00,30.58,30.58,30.52,30.54,19425.0,30.443,30.443,30.3833,30.4032,19425.0
2019-10-16 14:10:00,30.53,30.58,30.51,30.55,17386.0,30.3932,30.443,30.3733,30.4131,17386.0
2019-10-16 14:15:00,30.54,30.55,30.51,30.54,19906.0,30.4032,30.4131,30.3733,30.4032,19906.0
2019-10-16 14:20:00,30.54,30.57,30.52,30.54,15721.0,30.4032,30.4331,30.3833,30.4032,15721.0
2019-10-16 14:25:00,30.54,30.56,30.52,30.53,21676.0,30.4032,30.4231,30.3833,30.3932,21676.0
2019-10-16 14:30:00,30.53,30.55,30.51,30.54,19126.0,30.3932,30.4131,30.3733,30.4032,19126.0
2019-10-16 14:35:00,30.54,30.56,30.5,30.55,42541.0,30.4032,30.4231,30.3634,30.4131,42541.0
2019-10-16 14:40:00,30.54,30.58,30.53,30.56,24195.0,30.4032,30.443,30.3932,30.4231,24195.0
2019-10-16 14:45:00,30.55,30.63,30.55,30.62,30726.0,30.4131,30.4928,30.4131,30.4828,30726.0
2019-10-16 14:50:00,30.62,30.63,30.6,30.62,15214.0,30.4828,30.4928,30.4629,30.4828,15214.0
2019-10-16 14:55:00,30.62,30.63,30.61,30.62,13465.0,30.4828,30.4928,30.4729,30.4828,13465.0
2019-10-16 15:00:00,30.61,30.63,30.58,30.59,14876.0,30.4729,30.4928,30.443,30.453,14876.0
2019-10-16 15:05:00,30.59,30.62,30.58,30.61,14263.0,30.453,30.4828,30.443,30.4729,14263.0
2019-10-16 15:10:00,30.61,30.69,30.61,30.67,36083.0,30.4729,30.5525,30.4729,30.5326,36083.0
2019-10-16 15:15:00,30.67,30.72,30.65,30.71,25168.0,30.5326,30.5824,30.5127,30.5724,25168.0
2019-10-16 15:20:00,30.7,30.78,30.69,30.75,32442.0,30.5625,30.6421,30.5525,30.6123,32442.0
2019-10-16 15:25:00,30.74,30.74,30.7,30.73,48978.0,30.6023,30.6023,30.5625,30.5923,48978.0
2019-10-16 15:30:00,30.73,30.74,30.72,30.73,48556.0,30.5923,30.6023,30.5824,30.5923,48556.0
2019-10-16 15:35:00,30.73,30.76,30.72,30.76,67783.0,30.5923,30.6222,30.5824,30.6222,67783.0
2019-10-16 15:40:00,30.77,30.77,30.7,30.71,44538.0,30.6322,30.6322,30.5625,30.5724,44538.0
2019-10-16 15:45:00,30.71,30.74,30.68,30.72,77741.0,30.5724,30.6023,30.5426,30.5824,77741.0
2019-10-16 15:50:00,30.72,30.75,30.7,30.74,82729.0,30.5824,30.6123,30.5625,30.6023,82729.0
2019-10-16 15:55:00,30.74,30.86,30.74,30.85,447812.0,30.6023,30.7218,30.6023,30.7118,447812.0
2019-10-17 09:30:00,31.2,31.32,30.97,31.0,170020.0,31.0602,31.1797,30.8313,30.8611,170020.0
2019-10-17 09:35:00,30.96,30.96,30.56,30.6,35574.0,30.8213,30.8213,30.4231,30.4629,35574.0
2019-10-17 09:40:00,30.61,30.71,30.45,30.57,49105.0,30.4729,30.5724,30.3136,30.4331,49105.0
2019-10-17 09:45:00,30.58,30.69,30.58,30.64,19900.0,30.443,30.5525,30.443,30.5027,19900.0
2019-10-17 09:50:00,30.65,30.67,30.57,30.57,22382.0,30.5127,30.5326,30.4331,30.4331,22382.0
2019-10-17 09:55:00,30.59,30.6,30.49,30.56,18101.0,30.453,30.4629,30.3534,30.4231,18101.0
2019-10-17 10:00:00,30.55,30.55,30.43,30.51,37888.0,30.4131,30.4131,30.2937,30.3733,37888.0
2019-10-17 10:05:00,30.51,30.53,30.38,30.47,49021.0,30.3733,30.3932,30.2439,30.3335,49021.0
2019-10-17 10:10:00,30.48,30.52,30.44,30.51,19605.0,30.3435,30.3833,30.3036,30.3733,19605.0
2019-10-17 10:15:00,30.5,30.6,30.48,30.59,41308.0,30.3634,30.4629,30.3435,30.453,41308.0
2019-10-17 10:20:00,30.59,30.66,30.56,30.63,26757.0,30.453,30.5227,30.4231,30.4928,26757.0
2019-10-17 10:25:00,30.64,30.66,30.54,30.58,13170.0,30.5027,30.5227,30.4032,30.443,13170.0
2019-10-17 10:30:00,30.59,30.65,30.58,30.62,27236.0,30.453,30.5127,30.443,30.4828,27236.0
2019-10-17 10:35:00,30.61,30.65,30.59,30.62,7609.0,30.4729,30.5127,30.453,30.4828,7609.0
2019-10-17 10:40:00,30.62,30.62,30.56,30.6,7508.0,30.4828,30.4828,30.4231,30.4629,7508.0
2019-10-17 10:45:00,30.6,30.62,30.5,30.5,13372.0,30.4629,30.4828,30.3634,30.3634,13372.0
2019-10-17 10:50:00,30.5,30.59,30.5,30.58,10427.0,30.3634,30.453,30.3634,30.443,10427.0
2019-10-17 10:55:00,30.58,30.66,30.57,30.65,39904.0,30.443,30.5227,30.4331,30.5127,39904.0
2019-10-17 11:00:00,30.64,30.66,30.56,30.65,19564.0,30.5027,30.5227,30.4231,30.5127,19564.0
2019-10-17 11:05:00,30.66,30.68,30.6,30.65,19715.0,30.5227,30.5426,30.4629,30.5127,19715.0
2019-10-17 11:10:00,30.64,30.71,30.64,30.71,18307.0,30.5027,30.5724,30.5027,30.5724,18307.0
2019-10-17 11:15:00,30.71,30.82,30.7,30.81,43402.0,30.5724,30.6819,30.5625,30.672,43402.0
2019-10-17 11:20:00,30.82,30.82,30.76,30.76,20506.0,30.6819,30.6819,30.6222,30.6222,20506.0
2019-10-17 11:25:00,30.77,30.77,30.7,30.73,15801.0,30.6322,30.6322,30.5625,30.5923,15801.0
2019-10-17 11:30:00,30.73,30.75,30.67,30.67,14599.0,30.5923,30.6123,30.5326,30.5326,14599.0
2019-10-17 11:35:00,30.67,30.71,30.65,30.69,15790.0,30.5326,30.5724,30.5127,30.5525,15790.0
2019-10-17 11:40:00,30.68,30.7,30.64,30.66,16020.0,30.5426,30.5625,30.5027,30.5227,16020.0
2019-10-17 11:45:00,30.66,30.7,30.64,30.67,11702.0,30.5227,30.5625,30.5027,30.5326,11702.0
2019-10-17 11:50:00,30.67,30.67,30.6,30.62,11066.0,30.5326,30.5326,30.4629,30.4828,11066.0
2019-10-17 11:55:00,30.64,30.65,30.61,30.64,6059.0,30.5027,30.5127,30.4729,30.5027,6059.0
2019-10-17 12:00:00,30.63,30.64,30.59,30.61,5024.0,30.4928,30.5027,30.453,30.4729,5024.0
2019-10-17 12:05:00,30.62,30.65,30.6,30.65,7313.0,30.4828,30.5127,30.4629,30.5127,7313.0
2019-10-17 12:10:00,30.64,30.65,30.62,30.64,8580.0,30.5027,30.5127,30.4828,30.5027,8580.0
2019-10-17 12:15:00,30.63,30.65,30.6,30.6,9317.0,30.4928,30.5127,30.4629,30.4629,9317.0
2019-10-17 12:20:00,30.61,30.61,30.57,30.58,12841.0,30.4729,30.4729,30.4331,30.443,12841.0
2019-10-17 12:25:00,30.59,30.6,30.58,30.58,6040.0,30.453,30.4629,30.443,30.443,6040.0
2019-10-17 12:30:00,30.59,30.65,30.58,30.64,11225.0,30.453,30.5127,30.443,30.5027,11225.0
2019-10-17 12:35:00,30.64,30.65,30.6,30.61,7537.0,30.5027,30.5127,30.4629,30.4729,7537.0
2019-10-17 12:40:00,30.61,30.62,30.58,30.59,18744.0,30.4729,30.4828,30.443,30.453,18744.0
2019-10-17 12:45:00,30.59,30.61,30.58,30.6,9443.0,30.453,30.4729,30.443,30.4629,9443.0
2019-10-17 12:50:00,30.61,30.61,30.58,30.59,14805.0,30.4729,30.4729,30.443,30.453,14805.0
2019-10-17 12:55:00,30.58,30.6,30.57,30.58,6155.0,30.443,30.4629,30.4331,30.443,6155.0
2019-10-17 13:00:00,30.58,30.59,30.55,30.55,12515.0,30.443,30.453,30.4131,30.4131,12515.0
2019-10-17 13:05:00,30.55,30.55,30.53,30.55,4330.0,30.4131,30.4131,30.3932,30.4131,4330.0
2019-10-17 13:10:00,30.54,30.55,30.51,30.52,8996.0,30.4032,30.4131,30.3733,30.3833,8996.0
2019-10-17 13:15:00,30.52,30.57,30.5,30.56,12303.0,30.3833,30.4331,30.3634,30.4231,12303.0
2019-10-17 13:20:00,30.54,30.55,30.53,30.53,9958.0,30.4032,30.4131,30.3932,30.3932,9958.0
2019-10-17 13:25:00,30.54,30.55,30.53,30.53,4499.0,30.4032,30.4131,30.3932,30.3932,4499.0
2019-10-17 13:30:00,30.54,30.58,30.53,30.58,6280.0,30.4032,30.443,30.3932,30.443,6280.0
2019-10-17 13:35:00,30.58,30.58,30.56,30.57,5222.0,30.443,30.443,30.4231,30.4331,5222.0
2019-10-17 13:40:00,30.57,30.57,30.52,30.55,12012.0,30.4331,30.4331,30.3833,30.4131,12012.0
2019-10-17 13:45:00,30.55,30.56,30.54,30.56,21895.0,30.4131,30.4231,30.4032,30.4231,21895.0
2019-10-17 13:50:00,30.56,30.58,30.54,30.56,12655.0,30.4231,30.443,30.4032,30.4231,12655.0
2019-10-17 13:55:00,30.56,30.56,30.54,30.55,15870.0,30.4231,30.4231,30.4032,30.4131,15870.0
2019-10-17 14:00:00,30.56,30.56,30.5,30.51,8342.0,30.4231,30.4231,30.3634,30.3733,8342.0
2019-10-17 14:05:00,30.51,30.53,30.5,30.51,6353.0,30.3733,30.3932,30.3634,30.3733,6353.0
2019-10-17 14:10:00,30.51,30.51,30.49,30.5,8676.0,30.3733,30.3733,30.3534,30.3634,8676.0
2019-10-17 14:15:00,30.5,30.5,30.47,30.5,13105.0,30.3634,30.3634,30.3335,30.3634,13105.0
2019-10-17 14:20:00,30.49,30.51,30.49,30.51,7157.0,30.3534,30.3733,30.3534,30.3733,7157.0
2019-10-17 14:25:00,30.5,30.51,30.48,30.5,10158.0,30.3634,30.3733,30.3435,30.3634,10158.0
2019-10-17 14:30:00,30.5,30.5,30.47,30.48,7201.0,30.3634,30.3634,30.3335,30.3435,7201.0
2019-10-17 14:35:00,30.48,30.51,30.47,30.5,10850.0,30.3435,30.3733,30.3335,30.3634,10850.0
2019-10-17 14:40:00,30.49,30.51,30.48,30.5,13768.0,30.3534,30.3733,30.3435,30.3634,13768.0
2019-10-17 14:45:00,30.5,30.51,30.49,30.51,16803.0,30.3634,30.3733,30.3534,30.3733,16803.0
2019-10-17 14:50:00,30.51,30.57,30.5,30.56,14085.0,30.3733,30.4331,30.3634,30.4231,14085.0
2019-10-17 14:55:00,30.56,30.56,30.54,30.54,3343.0,30.4231,30.4231,30.4032,30.4032,3343.0
2019-10-17 15:00:00,30.55,30.55,30.53,30.55,11279.0,30.4131,30.4131,30.3932,30.4131,11279.0
2019-10-17 15:05:00,30.54,30.56,30.53,30.53,17588.0,30.4032,30.4231,30.3932,30.3932,17588.0
2019-10-17 15:10:00,30.53,30.56,30.52,30.54,21097.0,30.3932,30.4231,30.3833,30.4032,21097.0
2019-10-17 15:15:00,30.54,30.54,30.51,30.52,7899.0,30.4032,30.4032,30.3733,30.3833,7899.0
2019-10-17 15:20:00,30.51,30.51,30.44,30.44,39481.0,30.3733,30.3733,30.3036,30.3036,39481.0
2019-10-17 15:25:00,30.44,30.46,30.42,30.43,42541.0,30.3036,30.3236,30.2837,30.2937,42541.0
2019-10-17 15:30:00,30.43,30.47,30.42,30.44,36887.0,30.2937,30.3335,30.2837,30.3036,36887.0
2019-10-17 15:35:00,30.44,30.45,30.32,30.33,43488.0,30.3036,30.3136,30.1842,30.1941,43488.0
2019-10-17 15:40:00,30.33,30.35,30.32,30.33,50174.0,30.1941,30.214,30.1842,30.1941,50174.0
2019-10-17 15:45:00,30.33,30.37,30.33,30.34,73299.0,30.1941,30.234,30.1941,30.2041,73299.0
2019-10-17 15:50:00,30.33,30.38,30.32,30.35,103855.0,30.1941,30.2439,30.1842,30.214,103855.0
2019-10-17 15:55:00,30.35,30.44,30.31,30.44,346011.0,30.214,30.3036,30.1742,30.3036,346011.0
2019-10-18 09:30:00,30.42,30.88,30.31,30.74,217093.0,30.2837,30.7417,30.1742,30.6023,217093.0
2019-10-18 09:35:00,30.7,30.83,30.49,30.49,79863.0,30.5625,30.6919,30.3534,30.3534,79863.0
2019-10-18 09:40:00,30.44,30.55,30.37,30.37,14978.0,30.3036,30.4131,30.234,30.234,14978.0
2019-10-18 09:45:00,30.4,30.45,30.39,30.42,24506.0,30.2638,30.3136,30.2539,30.2837,24506.0
2019-10-18 09:50:00,30.42,30.48,30.31,30.31,22536.0,30.2837,30.3435,30.1742,30.1742,22536.0
2019-10-18 09:55:00,30.3,30.36,30.22,30.28,29063.0,30.1643,30.224,30.0846,30.1444,29063.0
2019-10-18 10:00:00,30.29,30.41,30.29,30.41,27144.0,30.1543,30.2738,30.1543,30.2738,27144.0
2019-10-18 10:05:00,30.4,30.4,30.29,30.38,28940.0,30.2638,30.2638,30.1543,30.2439,28940.0
2019-10-18 10:10:00,30.38,30.42,30.26,30.28,26140.0,30.2439,30.2837,30.1244,30.1444,26140.0
2019-10-18 10:15:00,30.27,30.31,30.25,30.28,50002.0,30.1344,30.1742,30.1145,30.1444,50002.0
2019-10-18 10:20:00,30.28,30.3,30.25,30.29,22016.0,30.1444,30.1643,30.1145,30.1543,22016.0
2019-10-18 10:25:00,30.28,30.29,30.13,30.16,63868.0,30.1444,30.1543,29.995,30.0249,63868.0
2019-10-18 10:30:00,30.15,30.22,30.11,30.11,36666.0,30.0149,30.0846,29.9751,29.9751,36666.0
2019-10-18 10:35:00,30.11,30.13,30.08,30.1,32975.0,29.9751,29.995,29.9453,29.9652,32975.0
2019-10-18 10:40:00,30.1,30.1,30.0,30.03,119698.0,29.9652,29.9652,29.8656,29.8955,119698.0
2019-10-18 10:45:00,30.02,30.11,30.0,30.08,40358.0,29.8855,29.9751,29.8656,29.9453,40358.0
2019-10-18 10:50:00,30.08,30.13,30.02,30.09,35090.0,29.9453,29.995,29.8855,29.9552,35090.0
2019-10-18 10:55:00,30.09,30.09,30.02,30.05,16796.0,29.9552,29.9552,29.8855,29.9154,16796.0
2019-10-18 11:00:00,30.05,30.07,29.99,30.0,57470.0,29.9154,29.9353,29.8557,29.8656,57470.0
2019-10-18 11:05:00,29.99,30.08,29.97,30.03,63627.0,29.8557,29.9453,29.8357,29.8955,63627.0
2019-10-18 11:10:00,30.03,30.07,29.99,30.05,27469.0,29.8955,29.9353,29.8557,29.9154,27469.0
2019-10-18 11:15:00,30.05,30.08,29.99,29.99,17496.0,29.9154,29.9453,29.8557,29.8557,17496.0
2019-10-18 11:20:00,29.99,29.99,29.93,29.95,20120.0,29.8557,29.8557,29.7959,29.8158,20120.0
2019-10-18 11:25:00,29.95,29.99,29.91,29.92,12903.0,29.8158,29.8557,29.776,29.786,12903.0
2019-10-18 11:30:00,29.91,29.98,29.84,29.87,24547.0,29.776,29.8457,29.7063,29.7362,24547.0
2019-10-18 11:35:00,29.87,29.88,29.8,29.86,20170.0,29.7362,29.7461,29.6665,29.7262,20170.0
2019-10-18 11:40:00,29.86,29.88,29.79,29.83,22913.0,29.7262,29.7461,29.6566,29.6964,22913.0
2019-10-18 11:45:00,29.84,29.85,29.76,29.77,15276.0,29.7063,29.7163,29.6267,29.6366,15276.0
2019-10-18 11:50:00,29.77,29.8,29.73,29.73,41317.0,29.6366,29.6665,29.5968,29.5968,41317.0
2019-10-18 11:55:00,29.73,29.81,29.71,29.79,55198.0,29.5968,29.6765,29.5769,29.6566,55198.0
2019-10-18 12:00:00,29.78,29.92,29.76,29.84,32924.0,29.6466,29.786,29.6267,29.7063,32924.0
2019-10-18 12:05:00,29.84,29.94,29.83,29.89,222536.0,29.7063,29.8059,29.6964,29.7561,222536.0
2019-10-18 12:10:00,29.89,29.9,29.81,29.87,114448.0,29.7561,29.7661,29.6765,29.7362,114448.0
2019-10-18 12:15:00,29.87,29.87,29.69,29.74,31857.0,29.7362,29.7362,29.557,29.6068,31857.0
2019-10-18 12:20:00,29.74,29.79,29.67,29.79,34936.0,29.6068,29.6566,29.5371,29.6566,34936.0
2019-10-18 12:25:00,29.79,29.81,29.7,29.71,108127.0,29.6566,29.6765,29.567,29.5769,108127.0
2019-10-18 12:30:00,29.7,29.74,29.68,29.71,25538.0,29.567,29.6068,29.547,29.5769,25538.0
2019-10-18 12:35:00,29.71,29.73,29.67,29.71,66851.0,29.5769,29.5968,29.5371,29.5769,66851.0
2019-10-18 12:40:00,29.71,29.76,29.67,29.76,33878.0,29.5769,29.6267,29.5371,29.6267,33878.0
2019-10-18 12:45:00,29.76,29.76,29.68,29.7,60432.0,29.6267,29.6267,29.547,29.567,60432.0
2019-10-18 12:50:00,29.7,29.73,29.68,29.71,59546.0,29.567,29.5968,29.547,29.5769,59546.0
2019-10-18 12:55:00,29.71,29.77,29.65,29.77,43150.0,29.5769,29.6366,29.5172,29.6366,43150.0
2019-10-18 13:00:00,29.77,29.8,29.72,29.73,30705.0,29.6366,29.6665,29.5869,29.5968,30705.0
2019-10-18 13:05:00,29.73,29.79,29.72,29.78,18072.0,29.5968,29.6566,29.5869,29.6466,18072.0
2019-10-18 13:10:00,29.77,29.77,29.72,29.75,18394.0,29.6366,29.6366,29.5869,29.6167,18394.0
2019-10-18 13:15:00,29.75,29.77,29.72,29.76,21392.0,29.6167,29.6366,29.5869,29.6267,21392.0
2019-10-18 13:20:00,29.75,29.75,29.68,29.71,25888.0,29.6167,29.6167,29.547,29.5769,25888.0
2019-10-18 13:25:00,29.71,29.72,29.68,29.69,11701.0,29.5769,29.5869,29.547,29.557,11701.0
2019-10-18 13:30:00,29.68,29.71,29.67,29.71,16933.0,29.547,29.5769,29.5371,29.5769,16933.0
2019-10-18 13:35:00,29.71,29.74,29.71,29.71,12618.0,29.5769,29.6068,29.5769,29.5769,12618.0
2019-10-18 13:40:00,29.71,29.76,29.7,29.75,17376.0,29.5769,29.6267,29.567,29.6167,17376.0
2019-10-18 13:45:00,29.74,29.74,29.71,29.71,10964.0,29.6068,29.6068,29.5769,29.5769,10964.0
2019-10-18 13:50:00,29.72,29.74,29.7,29.71,12566.0,29.5869,29.6068,29.567,29.5769,12566.0
2019-10-18 13:55:00,29.71,29.73,29.7,29.73,14742.0,29.5769,29.5968,29.567,29.5968,14742.0
2019-10-18 14:00:00,29.73,29.74,29.71,29.71,11924.0,29.5968,29.6068,29.5769,29.5769,11924.0
2019-10-18 14:05:00,29.71,29.75,29.7,29.73,32250.0,29.5769,29.6167,29.567,29.5968,32250.0
2019-10-18 14:10:00,29.74,29.75,29.72,29.74,11183.0,29.6068,29.6167,29.5869,29.6068,11183.0
2019-10-18 14:15:00,29.74,29.78,29.73,29.77,11751.0,29.6068,29.6466,29.5968,29.6366,11751.0
2019-10-18 14:20:00,29.77,29.78,29.73,29.74,16491.0,29.6366,29.6466,29.5968,29.6068,16491.0
2019-10-18 14:25:00,29.74,29.74,29.7,29.73,31860.0,29.6068,29.6068,29.567,29.5968,31860.0
2019-10-18 14:30:00,29.73,29.74,29.68,29.7,48831.0,29.5968,29.6068,29.547,29.567,48831.0
2019-10-18 14:35:00,29.69,29.69,29.6,29.63,32807.0,29.557,29.557,29.4674,29.4973,32807.0
2019-10-18 14:40:00,29.63,29.65,29.61,29.65,25532.0,29.4973,29.5172,29.4774,29.5172,25532.0
2019-10-18 14:45:00,29.64,29.64,29.58,29.58,33635.0,29.5072,29.5072,29.4475,29.4475,33635.0
2019-10-18 14:50:00,29.58,29.61,29.56,29.6,36397.0,29.4475,29.4774,29.4276,29.4674,36397.0
2019-10-18 14:55:00,29.6,29.6,29.56,29.57,35011.0,29.4674,29.4674,29.4276,29.4375,35011.0
2019-10-18 15:00:00,29.57,29.59,29.52,29.59,62710.0,29.4375,29.4574,29.3878,29.4574,62710.0
2019-10-18 15:05:00,29.59,29.6,29.54,29.55,40987.0,29.4574,29.4674,29.4077,29.4176,40987.0
2019-10-18 15:10:00,29.55,29.62,29.52,29.61,48312.0,29.4176,29.4873,29.3878,29.4774,48312.0
2019-10-18 15:15:00,29.61,29.61,29.57,29.57,59356.0,29.4774,29.4774,29.4375,29.4375,59356.0
2019-10-18 15:20:00,29.57,29.58,29.51,29.53,42250.0,29.4375,29.4475,29.3778,29.3977,42250.0
2019-10-18 15:25:00,29.53,29.57,29.51,29.55,51395.0,29.3977,29.4375,29.3778,29.4176,51395.0
2019-10-18 15:30:00,29.54,29.56,29.49,29.5,77924.0,29.4077,29.4276,29.3579,29.3679,77924.0
2019-10-18 15:35:00,29.5,29.52,29.46,29.49,183548.0,29.3679,29.3878,29.328,29.3579,183548.0
2019-10-18 15:40:00,29.5,29.52,29.48,29.51,121114.0,29.3679,29.3878,29.3479,29.3778,121114.0
2019-10-18 15:45:00,29.5,29.51,29.47,29.49,114964.0,29.3679,29.3778,29.338,29.3579,114964.0
2019-10-18 15:50:00,29.49,29.52,29.44,29.5,187362.0,29.3579,29.3878,29.3081,29.3679,187362.0
2019-10-18 15:55:00,29.51,29.51,29.36,29.37,484036.0,29.3778,29.3778,29.2285,29.2384,484036.0
2019-10-21 09:30:00,29.59,29.86,29.51,29.86,157160.0,29.4574,29.7262,29.3778,29.7262,157160.0
2019-10-21 09:35:00,29.86,30.38,29.86,30.35,111269.0,29.7262,30.2439,29.7262,30.214,111269.0
2019-10-21 09:40:00,30.35,30.74,30.35,30.7,184552.0,30.214,30.6023,30.214,30.5625,184552.0
2019-10-21 09:45:00,30.7,30.76,30.6,30.67,123791.0,30.5625,30.6222,30.4629,30.5326,123791.0
2019-10-21 09:50:00,30.66,30.79,30.61,30.68,122403.0,30.5227,30.6521,30.4729,30.5426,122403.0
2019-10-21 09:55:00,30.67,30.73,30.44,30.47,107058.0,30.5326,30.5923,30.3036,30.3335,107058.0
2019-10-21 10:00:00,30.48,30.57,30.29,30.33,29693.0,30.3435,30.4331,30.1543,30.1941,29693.0
2019-10-21 10:05:00,30.34,30.37,30.27,30.3,17565.0,30.2041,30.234,30.1344,30.1643,17565.0
2019-10-21 10:10:00,30.29,30.3,30.21,30.26,34366.0,30.1543,30.1643,30.0747,30.1244,34366.0
2019-10-21 10:15:00,30.27,30.32,30.24,30.31,24647.0,30.1344,30.1842,30.1045,30.1742,24647.0
2019-10-21 10:20:00,30.32,30.35,30.28,30.33,16389.0,30.1842,30.214,30.1444,30.1941,16389.0
2019-10-21 10:25:00,30.32,30.35,30.29,30.33,18207.0,30.1842,30.214,30.1543,30.1941,18207.0
2019-10-21 10:30:00,30.34,30.35,30.27,30.29,19361.0,30.2041,30.214,30.1344,30.1543,19361.0
2019-10-21 10:35:00,30.3,30.33,30.26,30.3,28575.0,30.1643,30.1941,30.1244,30.1643,28575.0
2019-10-21 10:40:00,30.3,30.31,30.26,30.27,12370.0,30.1643,30.1742,30.1244,30.1344,12370.0
2019-10-21 10:45:00,30.26,30.34,30.26,30.32,27438.0,30.1244,30.2041,30.1244,30.1842,27438.0
2019-10-21 10:50:00,30.31,30.34,30.28,30.32,13409.0,30.1742,30.2041,30.1444,30.1842,13409.0
2019-10-21 10:55:00,30.31,30.38,30.31,30.35,22516.0,30.1742,30.2439,30.1742,30.214,22516.0
2019-10-21 11:00:00,30.36,30.37,30.29,30.32,23902.0,30.224,30.234,30.1543,30.1842,23902.0
2019-10-21 11:05:00,30.32,30.34,30.3,30.32,31285.0,30.1842,30.2041,30.1643,30.1842,31285.0
2019-10-21 11:10:00,30.32,30.44,30.31,30.43,18331.0,30.1842,30.3036,30.1742,30.2937,18331.0
2019-10-21 11:15:00,30.44,30.51,30.38,30.38,29810.0,30.3036,30.3733,30.2439,30.2439,29810.0
2019-10-21 11:20:00,30.38,30.39,30.3,30.31,17292.0,30.2439,30.2539,30.1643,30.1742,17292.0
2019-10-21 11:25:00,30.3,30.33,30.26,30.3,37058.0,30.1643,30.1941,30.1244,30.1643,37058.0
2019-10-21 11:30:00,30.3,30.32,30.28,30.29,13775.0,30.1643,30.1842,30.1444,30.1543,13775.0
2019-10-21 11:35:00,30.28,30.38,30.24,30.35,86506.0,30.1444,30.2439,30.1045,30.214,86506.0
2019-10-21 11:40:00,30.35,30.35,30.29,30.31,13401.0,30.214,30.214,30.1543,30.1742,13401.0
2019-10-21 11:45:00,30.31,30.36,30.31,30.36,19119.0,30.1742,30.224,30.1742,30.224,19119.0
2019-10-21 11:50:00,30.36,30.38,30.34,30.35,13653.0,30.224,30.2439,30.2041,30.214,13653.0
2019-10-21 11:55:00,30.35,30.39,30.33,30.36,20223.0,30.214,30.2539,30.1941,30.224,20223.0
2019-10-21 12:00:00,30.36,30.4,30.34,30.39,18291.0,30.224,30.2638,30.2041,30.2539,18291.0
2019-10-21 12:05:00,30.38,30.45,30.38,30.45,17633.0,30.2439,30.3136,30.2439,30.3136,17633.0
2019-10-21 12:10:00,30.45,30.48,30.43,30.44,14051.0,30.3136,30.3435,30.2937,30.3036,14051.0
2019-10-21 12:15:00,30.44,30.45,30.41,30.44,11331.0,30.3036,30.3136,30.2738,30.3036,11331.0
2019-10-21 12:20:00,30.44,30.48,30.42,30.43,18432.0,30.3036,30.3435,30.2837,30.2937,18432.0
2019-10-21 12:25:00,30.43,30.48,30.41,30.48,23382.0,30.2937,30.3435,30.2738,30.3435,23382.0
2019-10-21 12:30:00,30.48,30.48,30.42,30.42,14876.0,30.3435,30.3435,30.2837,30.2837,14876.0
2019-10-21 12:35:00,30.42,30.42,30.33,30.35,15157.0,30.2837,30.2837,30.1941,30.214,15157.0
2019-10-21 12:40:00,30.37,30.37,30.33,30.35,14343.0,30.234,30.234,30.1941,30.214,14343.0
2019-10-21 12:45:00,30.35,30.46,30.33,30.42,31784.0,30.214,30.3236,30.1941,30.2837,31784.0
2019-10-21 12:50:00,30.42,30.43,30.38,30.41,9094.0,30.2837,30.2937,30.2439,30.2738,9094.0
2019-10-21 12:55:00,30.41,30.43,30.37,30.37,13055.0,30.2738,30.2937,30.234,30.234,13055.0
2019-10-21 13:00:00,30.37,30.4,30.36,30.39,17531.0,30.234,30.2638,30.224,30.2539,17531.0
2019-10-21 13:05:00,30.39,30.4,30.36,30.37,6119.0,30.2539,30.2638,30.224,30.234,6119.0
2019-10-21 13:10:00,30.36,30.4,30.35,30.4,52848.0,30.224,30.2638,30.214,30.2638,52848.0
2019-10-21 13:15:00,30.4,30.4,30.37,30.37,12994.0,30.2638,30.2638,30.234,30.234,12994.0
2019-10-21 13:20:00,30.37,30.4,30.35,30.39,24105.0,30.234,30.2638,30.214,30.2539,24105.0
2019-10-21 13:25:00,30.38,30.4,30.38,30.4,18298.0,30.2439,30.2638,30.2439,30.2638,18298.0
2019-10-21 13:30:00,30.39,30.4,30.38,30.39,8900.0,30.2539,30.2638,30.2439,30.2539,8900.0
2019-10-21 13:35:00,30.39,30.4,30.37,30.38,12607.0,30.2539,30.2638,30.234,30.2439,12607.0
2019-10-21 13:40:00,30.39,30.39,30.37,30.37,8672.0,30.2539,30.2539,30.234,30.234,8672.0
2019-10-21 13:45:00,30.38,30.38,30.35,30.35,5368.0,30.2439,30.2439,30.214,30.214,5368.0
2019-10-21 13:50:00,30.36,30.38,30.35,30.36,25689.0,30.224,30.2439,30.214,30.224,25689.0
2019-10-21 13:55:00,30.36,30.4,30.36,30.39,19448.0,30.224,30.2638,30.224,30.2539,19448.0
2019-10-21 14:00:00,30.38,30.4,30.38,30.4,7221.0,30.2439,30.2638,30.2439,30.2638,7221.0
2019-10-21 14:05:00,30.4,30.43,30.39,30.42,31922.0,30.2638,30.2937,30.2539,30.2837,31922.0
2019-10-21 14:10:00,30.41,30.42,30.4,30.4,5723.0,30.2738,30.2837,30.2638,30.2638,5723.0
2019-10-21 14:15:00,30.39,30.4,30.39,30.39,1900.0,30.2539,30.2638,30.2539,30.2539,1900.0
2019-10-21 14:20:00,30.39,30.39,30.35,30.35,15786.0,30.2539,30.2539,30.214,30.214,15786.0
2019-10-21 14:25:00,30.35,30.36,30.33,30.34,6942.0,30.214,30.224,30.1941,30.2041,6942.0
2019-10-21 14:30:00,30.34,30.34,30.3,30.3,15073.0,30.2041,30.2041,30.1643,30.1643,15073.0
2019-10-21 14:35:00,30.29,30.3,30.24,30.25,27066.0,30.1543,30.1643,30.1045,30.1145,27066.0
2019-10-21 14:40:00,30.24,30.26,30.23,30.25,25635.0,30.1045,30.1244,30.0946,30.1145,25635.0
2019-10-21 14:45:00,30.24,30.25,30.21,30.21,8730.0,30.1045,30.1145,30.0747,30.0747,8730.0
2019-10-21 14:50:00,30.21,30.25,30.21,30.23,12522.0,30.0747,30.1145,30.0747,30.0946,12522.0
2019-10-21 14:55:00,30.24,30.24,30.22,30.24,10120.0,30.1045,30.1045,30.0846,30.1045,10120.0
2019-10-21 15:00:00,30.24,30.32,30.23,30.3,27799.0,30.1045,30.1842,30.0946,30.1643,27799.0
2019-10-21 15:05:00,30.29,30.3,30.27,30.28,15877.0,30.1543,30.1643,30.1344,30.1444,15877.0
2019-10-21 15:10:00,30.28,30.3,30.28,30.3,11617.0,30.1444,30.1643,30.1444,30.1643,11617.0
2019-10-21 15:15:00,30.3,30.34,30.29,30.3,31312.0,30.1643,30.2041,30.1543,30.1643,31312.0
2019-10-21 15:20:00,30.31,30.31,30.28,30.28,15454.0,30.1742,30.1742,30.1444,30.1444,15454.0
2019-10-21 15:25:00,30.28,30.29,30.26,30.27,8179.0,30.1444,30.1543,30.1244,30.1344,8179.0
2019-10-21 15:30:00,30.28,30.32,30.24,30.3,59825.0,30.1444,30.1842,30.1045,30.1643,59825.0
2019-10-21 15:35:00,30.31,30.32,30.3,30.3,39445.0,30.1742,30.1842,30.1643,30.1643,39445.0
2019-10-21 15:40:00,30.3,30.33,30.3,30.32,54730.0,30.1643,30.1941,30.1643,30.1842,54730.0
2019-10-21 15:45:00,30.32,30.32,30.29,30.29,48620.0,30.1842,30.1842,30.1543,30.1543,48620.0
2019-10-21 15:50:00,30.3,30.34,30.25,30.33,93085.0,30.1643,30.2041,30.1145,30.1941,93085.0
2019-10-21 15:55:00,30.33,30.34,30.24,30.27,213800.0,30.1941,30.2041,30.1045,30.1344,213800.0
2019-10-22 09:30:00,30.4,30.84,30.4,30.75,99328.0,30.2638,30.7018,30.2638,30.6123,99328.0
2019-10-22 09:35:00,30.75,30.9,30.61,30.61,124280.0,30.6123,30.7616,30.4729,30.4729,124280.0
2019-10-22 09:40:00,30.62,30.62,30.43,30.53,39523.0,30.4828,30.4828,30.2937,30.3932,39523.0
2019-10-22 09:45:00,30.52,30.54,30.41,30.5,62087.0,30.3833,30.4032,30.2738,30.3634,62087.0
2019-10-22 09:50:00,30.51,30.62,30.51,30.61,36487.0,30.3733,30.4828,30.3733,30.4729,36487.0
2019-10-22 09:55:00,30.6,30.63,30.49,30.51,50043.0,30.4629,30.4928,30.3534,30.3733,50043.0
2019-10-22 10:00:00,30.52,30.56,30.49,30.51,24170.0,30.3833,30.4231,30.3534,30.3733,24170.0
2019-10-22 10:05:00,30.51,30.57,30.49,30.53,25182.0,30.3733,30.4331,30.3534,30.3932,25182.0
2019-10-22 10:10:00,30.54,30.56,30.45,30.48,24795.0,30.4032,30.4231,30.3136,30.3435,24795.0
2019-10-22 10:15:00,30.48,30.51,30.47,30.5,22666.0,30.3435,30.3733,30.3335,30.3634,22666.0
2019-10-22 10:20:00,30.5,30.53,30.48,30.52,17267.0,30.3634,30.3932,30.3435,30.3833,17267.0
2019-10-22 10:25:00,30.52,30.57,30.43,30.46,36685.0,30.3833,30.4331,30.2937,30.3236,36685.0
2019-10-22 10:30:00,30.46,30.51,30.42,30.43,14992.0,30.3236,30.3733,30.2837,30.2937,14992.0
2019-10-22 10:35:00,30.44,30.46,30.41,30.44,14635.0,30.3036,30.3236,30.2738,30.3036,14635.0
2019-10-22 10:40:00,30.44,30.46,30.41,30.41,21396.0,30.3036,30.3236,30.2738,30.2738,21396.0
2019-10-22 10:45:00,30.41,30.44,30.35,30.35,20816.0,30.2738,30.3036,30.214,30.214,20816.0
2019-10-22 10:50:00,30.35,30.42,30.33,30.4,27636.0,30.214,30.2837,30.1941,30.2638,27636.0
2019-10-22 10:55:00,30.4,30.51,30.37,30.45,27092.0,30.2638,30.3733,30.234,30.3136,27092.0
2019-10-22 11:00:00,30.45,30.56,30.45,30.55,26909.0,30.3136,30.4231,30.3136,30.4131,26909.0
2019-10-22 11:05:00,30.55,30.63,30.55,30.58,105286.0,30.4131,30.4928,30.4131,30.443,105286.0
2019-10-22 11:10:00,30.58,30.63,30.56,30.6,41755.0,30.443,30.4928,30.4231,30.4629,41755.0
2019-10-22 11:15:00,30.59,30.62,30.5,30.53,43126.0,30.453,30.4828,30.3634,30.3932,43126.0
2019-10-22 11:20:00,30.53,30.58,30.48,30.54,29017.0,30.3932,30.443,30.3435,30.4032,29017.0
2019-10-22 11:25:00,30.54,30.55,30.49,30.51,35771.0,30.4032,30.4131,30.3534,30.3733,35771.0
2019-10-22 11:30:00,30.5,30.52,30.44,30.48,24109.0,30.3634,30.3833,30.3036,30.3435,24109.0
2019-10-22 11:35:00,30.47,30.49,30.44,30.48,18768.0,30.3335,30.3534,30.3036,30.3435,18768.0
2019-10-22 11:40:00,30.47,30.51,30.46,30.51,11189.0,30.3335,30.3733,30.3236,30.3733,11189.0
2019-10-22 11:45:00,30.51,30.52,30.49,30.52,21019.0,30.3733,30.3833,30.3534,30.3833,21019.0
2019-10-22 11:50:00,30.52,30.59,30.51,30.54,37038.0,30.3833,30.453,30.3733,30.4032,37038.0
2019-10-22 11:55:00,30.53,30.57,30.53,30.57,14987.0,30.3932,30.4331,30.3932,30.4331,14987.0
2019-10-22 12:00:00,30.57,30.61,30.56,30.58,23829.0,30.4331,30.4729,30.4231,30.443,23829.0
2019-10-22 12:05:00,30.58,30.62,30.57,30.6,9260.0,30.443,30.4828,30.4331,30.4629,9260.0
2019-10-22 12:10:00,30.61,30.62,30.59,30.62,27892.0,30.4729,30.4828,30.453,30.4828,27892.0
2019-10-22 12:15:00,30.62,30.63,30.59,30.63,95678.0,30.4828,30.4928,30.453,30.4928,95678.0
2019-10-22 12:20:00,30.65,30.67,30.6,30.61,78884.0,30.5127,30.5326,30.4629,30.4729,78884.0
2019-10-22 12:25:00,30.62,30.7,30.61,30.67,29583.0,30.4828,30.5625,30.4729,30.5326,29583.0
2019-10-22 12:30:00,30.68,30.73,30.67,30.71,24784.0,30.5426,30.5923,30.5326,30.5724,24784.0
2019-10-22 12:35:00,30.71,30.71,30.66,30.69,15752.0,30.5724,30.5724,30.5227,30.5525,15752.0
2019-10-22 12:40:00,30.69,30.73,30.69,30.72,29008.0,30.5525,30.5923,30.5525,30.5824,29008.0
2019-10-22 12:45:00,30.71,30.72,30.67,30.67,8286.0,30.5724,30.5824,30.5326,30.5326,8286.0
2019-10-22 12:50:00,30.67,30.67,30.62,30.64,8161.0,30.5326,30.5326,30.4828,30.5027,8161.0
2019-10-22 12:55:00,30.65,30.65,30.62,30.65,5092.0,30.5127,30.5127,30.4828,30.5127,5092.0
2019-10-22 13:00:00,30.65,30.66,30.6,30.66,20045.0,30.5127,30.5227,30.4629,30.5227,20045.0
2019-10-22 13:05:00,30.66,30.68,30.65,30.68,7934.0,30.5227,30.5426,30.5127,30.5426,7934.0
2019-10-22 13:10:00,30.67,30.7,30.66,30.7,8397.0,30.5326,30.5625,30.5227,30.5625,8397.0
2019-10-22 13:15:00,30.7,30.71,30.69,30.69,3811.0,30.5625,30.5724,30.5525,30.5525,3811.0
2019-10-22 13:20:00,30.69,30.73,30.68,30.68,13655.0,30.5525,30.5923,30.5426,30.5426,13655.0
2019-10-22 13:25:00,30.68,30.7,30.68,30.68,9662.0,30.5426,30.5625,30.5426,30.5426,9662.0
2019-10-22 13:30:00,30.68,30.7,30.66,30.69,33889.0,30.5426,30.5625,30.5227,30.5525,33889.0
2019-10-22 13:35:00,30.69,30.7,30.68,30.7,8877.0,30.5525,30.5625,30.5426,30.5625,8877.0
2019-10-22 13:40:00,30.7,30.76,30.69,30.74,28118.0,30.5625,30.6222,30.5525,30.6023,28118.0
2019-10-22 13:45:00,30.74,30.75,30.73,30.73,6491.0,30.6023,30.6123,30.5923,30.5923,6491.0
2019-10-22 13:50:00,30.73,30.76,30.72,30.75,27868.0,30.5923,30.6222,30.5824,30.6123,27868.0
2019-10-22 13:55:00,30.74,30.74,30.68,30.71,14551.0,30.6023,30.6023,30.5426,30.5724,14551.0
2019-10-22 14:00:00,30.71,30.75,30.71,30.73,13057.0,30.5724,30.6123,30.5724,30.5923,13057.0
2019-10-22 14:05:00,30.73,30.75,30.73,30.75,15962.0,30.5923,30.6123,30.5923,30.6123,15962.0
2019-10-22 14:10:00,30.75,30.8,30.74,30.79,12466.0,30.6123,30.662,30.6023,30.6521,12466.0
2019-10-22 14:15:00,30.79,30.82,30.79,30.82,10622.0,30.6521,30.6819,30.6521,30.6819,10622.0
2019-10-22 14:20:00,30.81,30.85,30.8,30.85,36080.0,30.672,30.7118,30.662,30.7118,36080.0
2019-10-22 14:25:00,30.85,30.91,30.84,30.91,87884.0,30.7118,30.7715,30.7018,30.7715,87884.0
2019-10-22 14:30:00,30.92,30.94,30.79,30.82,97636.0,30.7815,30.8014,30.6521,30.6819,97636.0
2019-10-22 14:35:00,30.82,30.84,30.78,30.79,37411.0,30.6819,30.7018,30.6421,30.6521,37411.0
2019-10-22 14:40:00,30.79,30.79,30.72,30.74,18679.0,30.6521,30.6521,30.5824,30.6023,18679.0
2019-10-22 14:45:00,30.74,30.79,30.73,30.77,16515.0,30.6023,30.6521,30.5923,30.6322,16515.0
2019-10-22 14:50:00,30.77,30.77,30.73,30.74,21594.0,30.6322,30.6322,30.5923,30.6023,21594.0
2019-10-22 14:55:00,30.74,30.78,30.71,30.74,18305.0,30.6023,30.6421,30.5724,30.6023,18305.0
2019-10-22 15:00:00,30.74,30.76,30.72,30.73,30395.0,30.6023,30.6222,30.5824,30.5923,30395.0
2019-10-22 15:05:00,30.72,30.73,30.7,30.7,11970.0,30.5824,30.5923,30.5625,30.5625,11970.0
2019-10-22 15:10:00,30.69,30.69,30.66,30.69,16262.0,30.5525,30.5525,30.5227,30.5525,16262.0
2019-10-22 15:15:00,30.69,30.73,30.63,30.64,42737.0,30.5525,30.5923,30.4928,30.5027,42737.0
2019-10-22 15:20:00,30.64,30.67,30.62,30.63,18582.0,30.5027,30.5326,30.4828,30.4928,18582.0
2019-10-22 15:25:00,30.64,30.66,30.62,30.63,21822.0,30.5027,30.5227,30.4828,30.4928,21822.0
2019-10-22 15:30:00,30.63,30.65,30.62,30.65,11898.0,30.4928,30.5127,30.4828,30.5127,11898.0
2019-10-22 15:35:00,30.64,30.65,30.62,30.62,137493.0,30.5027,30.5127,30.4828,30.4828,137493.0
2019-10-22 15:40:00,30.63,30.63,30.52,30.53,79795.0,30.4928,30.4928,30.3833,30.3932,79795.0
2019-10-22 15:45:00,30.53,30.56,30.5,30.55,96985.0,30.3932,30.4231,30.3634,30.4131,96985.0
2019-10-22 15:50:00,30.56,30.62,30.54,30.59,95339.0,30.4231,30.4828,30.4032,30.453,95339.0
2019-10-22 15:55:00,30.59,30.7,30.59,30.68,264532.0,30.453,30.5625,30.453,30.5426,264532.0
2019-10-23 09:30:00,30.34,30.84,30.33,30.72,131425.0,30.2041,30.7018,30.1941,30.5824,131425.0
2019-10-23 09:35:00,30.74,30.88,30.72,30.85,41999.0,30.6023,30.7417,30.5824,30.7118,41999.0
2019-10-23 09:40:00,30.84,31.0,30.81,31.0,66138.0,30.7018,30.8611,30.672,30.8611,66138.0
2019-10-23 09:45:00,30.97,31.06,30.95,31.04,49535.0,30.8313,30.9209,30.8114,30.901,49535.0
2019-10-23 09:50:00,31.05,31.07,30.89,30.9,36811.0,30.9109,30.9308,30.7516,30.7616,36811.0
2019-10-23 09:55:00,30.9,30.91,30.71,30.74,29332.0,30.7616,30.7715,30.5724,30.6023,29332.0
2019-10-23 10:00:00,30.75,30.77,30.66,30.72,22482.0,30.6123,30.6322,30.5227,30.5824,22482.0
2019-10-23 10:05:00,30.71,30.73,30.6,30.64,20519.0,30.5724,30.5923,30.4629,30.5027,20519.0
2019-10-23 10:10:00,30.64,30.64,30.59,30.62,10500.0,30.5027,30.5027,30.453,30.4828,10500.0
2019-10-23 10:15:00,30.61,30.61,30.5,30.55,14354.0,30.4729,30.4729,30.3634,30.4131,14354.0
2019-10-23 10:20:00,30.55,30.57,30.5,30.5,11680.0,30.4131,30.4331,30.3634,30.3634,11680.0
2019-10-23 10:25:00,30.5,30.53,30.48,30.51,13731.0,30.3634,30.3932,30.3435,30.3733,13731.0
2019-10-23 10:30:00,30.51,30.6,30.47,30.52,21500.0,30.3733,30.4629,30.3335,30.3833,21500.0
2019-10-23 10:35:00,30.51,30.55,30.48,30.51,11133.0,30.3733,30.4131,30.3435,30.3733,11133.0
2019-10-23 10:40:00,30.5,30.53,30.42,30.45,20351.0,30.3634,30.3932,30.2837,30.3136,20351.0
2019-10-23 10:45:00,30.45,30.52,30.44,30.51,25006.0,30.3136,30.3833,30.3036,30.3733,25006.0
2019-10-23 10:50:00,30.51,30.59,30.5,30.58,23247.0,30.3733,30.453,30.3634,30.443,23247.0
2019-10-23 10:55:00,30.59,30.63,30.55,30.59,10599.0,30.453,30.4928,30.4131,30.453,10599.0
2019-10-23 11:00:00,30.59,30.66,30.59,30.65,19896.0,30.453,30.5227,30.453,30.5127,19896.0
2019-10-23 11:05:00,30.65,30.68,30.63,30.64,11922.0,30.5127,30.5426,30.4928,30.5027,11922.0
2019-10-23 11:10:00,30.64,30.7,30.62,30.68,9410.0,30.5027,30.5625,30.4828,30.5426,9410.0
2019-10-23 11:15:00,30.68,30.68,30.62,30.63,10601.0,30.5426,30.5426,30.4828,30.4928,10601.0
2019-10-23 11:20:00,30.64,30.68,30.64,30.65,8029.0,30.5027,30.5426,30.5027,30.5127,8029.0
2019-10-23 11:25:00,30.65,30.68,30.63,30.65,13492.0,30.5127,30.5426,30.4928,30.5127,13492.0
2019-10-23 11:30:00,30.66,30.68,30.64,30.64,10048.0,30.5227,30.5426,30.5027,30.5027,10048.0
2019-10-23 11:35:00,30.64,30.64,30.61,30.62,9439.0,30.5027,30.5027,30.4729,30.4828,9439.0
2019-10-23 11:40:00,30.63,30.66,30.63,30.65,6237.0,30.4928,30.5227,30.4928,30.5127,6237.0
2019-10-23 11:45:00,30.65,30.69,30.64,30.67,8469.0,30.5127,30.5525,30.5027,30.5326,8469.0
2019-10-23 11:50:00,30.66,30.68,30.63,30.65,6738.0,30.5227,30.5426,30.4928,30.5127,6738.0
2019-10-23 11:55:00,30.65,30.66,30.61,30.62,8854.0,30.5127,30.5227,30.4729,30.4828,8854.0
2019-10-23 12:00:00,30.62,30.75,30.62,30.75,15822.0,30.4828,30.6123,30.4828,30.6123,15822.0
2019-10-23 12:05:00,30.73,30.83,30.73,30.79,26868.0,30.5923,30.6919,30.5923,30.6521,26868.0
2019-10-23 12:10:00,30.79,30.79,30.74,30.75,8072.0,30.6521,30.6521,30.6023,30.6123,8072.0
2019-10-23 12:15:00,30.76,30.77,30.71,30.72,19333.0,30.6222,30.6322,30.5724,30.5824,19333.0
2019-10-23 12:20:00,30.71,30.73,30.7,30.71,8065.0,30.5724,30.5923,30.5625,30.5724,8065.0
2019-10-23 12:25:00,30.71,30.75,30.71,30.74,15603.0,30.5724,30.6123,30.5724,30.6023,15603.0
2019-10-23 12:30:00,30.74,30.78,30.74,30.75,11050.0,30.6023,30.6421,30.6023,30.6123,11050.0
2019-10-23 12:35:00,30.75,30.76,30.72,30.75,22328.0,30.6123,30.6222,30.5824,30.6123,22328.0
2019-10-23 12:40:00,30.75,30.78,30.71,30.74,9201.0,30.6123,30.6421,30.5724,30.6023,9201.0
2019-10-23 12:45:00,30.73,30.74,30.68,30.68,7657.0,30.5923,30.6023,30.5426,30.5426,7657.0
2019-10-23 12:50:00,30.69,30.71,30.67,30.71,24785.0,30.5525,30.5724,30.5326,30.5724,24785.0
2019-10-23 12:55:00,30.71,30.72,30.68,30.7,22301.0,30.5724,30.5824,30.5426,30.5625,22301.0
2019-10-23 13:00:00,30.7,30.72,30.69,30.71,20504.0,30.5625,30.5824,30.5525,30.5724,20504.0
2019-10-23 13:05:00,30.71,30.72,30.64,30.67,36737.0,30.5724,30.5824,30.5027,30.5326,36737.0
2019-10-23 13:10:00,30.66,30.66,30.51,30.51,20736.0,30.5227,30.5227,30.3733,30.3733,20736.0
2019-10-23 13:15:00,30.51,30.55,30.51,30.51,12629.0,30.3733,30.4131,30.3733,30.3733,12629.0
2019-10-23 13:20:00,30.52,30.52,30.48,30.51,12785.0,30.3833,30.3833,30.3435,30.3733,12785.0
2019-10-23 13:25:00,30.51,30.51,30.41,30.43,50320.0,30.3733,30.3733,30.2738,30.2937,50320.0
2019-10-23 13:30:00,30.44,30.44,30.38,30.4,15311.0,30.3036,30.3036,30.2439,30.2638,15311.0
2019-10-23 13:35:00,30.4,30.42,30.37,30.37,16067.0,30.2638,30.2837,30.234,30.234,16067.0
2019-10-23 13:40:00,30.37,30.38,30.31,30.38,39434.0,30.234,30.2439,30.1742,30.2439,39434.0
2019-10-23 13:45:00,30.38,30.38,30.34,30.34,13443.0,30.2439,30.2439,30.2041,30.2041,13443.0
2019-10-23 13:50:00,30.34,30.4,30.34,30.39,14743.0,30.2041,30.2638,30.2041,30.2539,14743.0
2019-10-23 13:55:00,30.38,30.4,30.35,30.38,13258.0,30.2439,30.2638,30.214,30.2439,13258.0
2019-10-23 14:00:00,30.38,30.38,30.32,30.35,13633.0,30.2439,30.2439,30.1842,30.214,13633.0
2019-10-23 14:05:00,30.35,30.35,30.26,30.27,22745.0,30.214,30.214,30.1244,30.1344,22745.0
2019-10-23 14:10:00,30.27,30.28,30.19,30.21,27512.0,30.1344,30.1444,30.0548,30.0747,27512.0
2019-10-23 14:15:00,30.21,30.22,30.17,30.19,110244.0,30.0747,30.0846,30.0348,30.0548,110244.0
2019-10-23 14:20:00,30.2,30.24,30.19,30.21,26905.0,30.0647,30.1045,30.0548,30.0747,26905.0
2019-10-23 14:25:00,30.21,30.25,30.2,30.23,21110.0,30.0747,30.1145,30.0647,30.0946,21110.0
2019-10-23 14:30:00,30.24,30.25,30.16,30.16,118177.0,30.1045,30.1145,30.0249,30.0249,118177.0
2019-10-23 14:35:00,30.16,30.22,30.15,30.2,86829.0,30.0249,30.0846,30.0149,30.0647,86829.0
2019-10-23 14:40:00,30.2,30.3,30.19,30.29,62656.0,30.0647,30.1643,30.0548,30.1543,62656.0
2019-10-23 14:45:00,30.29,30.33,30.27,30.3,29628.0,30.1543,30.1941,30.1344,30.1643,29628.0
2019-10-23 14:50:00,30.29,30.31,30.27,30.3,44911.0,30.1543,30.1742,30.1344,30.1643,44911.0
2019-10-23 14:55:00,30.3,30.34,30.29,30.33,41014.0,30.1643,30.2041,30.1543,30.1941,41014.0
2019-10-23 15:00:00,30.33,30.33,30.28,30.3,14288.0,30.1941,30.1941,30.1444,30.1643,14288.0
2019-10-23 15:05:00,30.3,30.34,30.29,30.3,22967.0,30.1643,30.2041,30.1543,30.1643,22967.0
2019-10-23 15:10:00,30.3,30.36,30.29,30.3,22062.0,30.1643,30.224,30.1543,30.1643,22062.0
2019-10-23 15:15:00,30.31,30.34,30.3,30.33,23118.0,30.1742,30.2041,30.1643,30.1941,23118.0
2019-10-23 15:20:00,30.33,30.35,30.3,30.33,30493.0,30.1941,30.214,30.1643,30.1941,30493.0
2019-10-23 15:25:00,30.33,30.33,30.27,30.3,21734.0,30.1941,30.1941,30.1344,30.1643,21734.0
2019-10-23 15:30:00,30.3,30.33,30.28,30.32,27705.0,30.1643,30.1941,30.1444,30.1842,27705.0
2019-10-23 15:35:00,30.31,30.33,30.3,30.32,32266.0,30.1742,30.1941,30.1643,30.1842,32266.0
2019-10-23 15:40:00,30.32,30.35,30.31,30.33,36885.0,30.1842,30.214,30.1742,30.1941,36885.0
2019-10-23 15:45:00,30.34,30.34,30.31,30.33,49801.0,30.2041,30.2041,30.1742,30.1941,49801.0
2019-10-23 15:50:00,30.33,30.33,30.26,30.28,106284.0,30.1941,30.1941,30.1244,30.1444,106284.0
2019-10-23 15:55:00,30.28,30.33,30.27,30.3,260081.0,30.1444,30.1941,30.1344,30.1643,260081.0
2019-10-24 09:30:00,30.37,30.78,30.3,30.71,184173.0,30.234,30.6421,30.1643,30.5724,184173.0
2019-10-24 09:35:00,30.71,30.71,30.32,30.36,52741.0,30.5724,30.5724,30.1842,30.224,52741.0
2019-10-24 09:40:00,30.32,30.38,30.27,30.28,21647.0,30.1842,30.2439,30.1344,30.1444,21647.0
2019-10-24 09:45:00,30.28,30.29,30.17,30.21,55727.0,30.1444,30.1543,30.0348,30.0747,55727.0
2019-10-24 09:50:00,30.2,30.2,29.99,30.01,91431.0,30.0647,30.0647,29.8557,29.8756,91431.0
2019-10-24 09:55:00,30.0,30.07,29.91,30.05,42483.0,29.8656,29.9353,29.776,29.9154,42483.0
2019-10-24 10:00:00,30.03,30.11,29.97,29.97,69929.0,29.8955,29.9751,29.8357,29.8357,69929.0
2019-10-24 10:05:00,29.97,30.02,29.92,29.98,41664.0,29.8357,29.8855,29.786,29.8457,41664.0
2019-10-24 10:10:00,29.99,30.0,29.83,29.85,46386.0,29.8557,29.8656,29.6964,29.7163,46386.0
2019-10-24 10:15:00,29.86,29.94,29.83,29.91,50881.0,29.7262,29.8059,29.6964,29.776,50881.0
2019-10-24 10:20:00,29.92,29.98,29.91,29.95,27184.0,29.786,29.8457,29.776,29.8158,27184.0
2019-10-24 10:25:00,29.95,29.98,29.92,29.96,22228.0,29.8158,29.8457,29.786,29.8258,22228.0
2019-10-24 10:30:00,29.97,30.11,29.93,30.06,46589.0,29.8357,29.9751,29.7959,29.9253,46589.0
2019-10-24 10:35:00,30.07,30.09,30.01,30.02,65586.0,29.9353,29.9552,29.8756,29.8855,65586.0
2019-10-24 10:40:00,30.01,30.07,30.0,30.07,21084.0,29.8756,29.9353,29.8656,29.9353,21084.0
2019-10-24 10:45:00,30.07,30.11,30.03,30.05,23623.0,29.9353,29.9751,29.8955,29.9154,23623.0
2019-10-24 10:50:00,30.04,30.1,30.02,30.1,31415.0,29.9054,29.9652,29.8855,29.9652,31415.0
2019-10-24 10:55:00,30.12,30.18,30.11,30.17,48691.0,29.9851,30.0448,29.9751,30.0348,48691.0
2019-10-24 11:00:00,30.17,30.21,30.1,30.11,33330.0,30.0348,30.0747,29.9652,29.9751,33330.0
2019-10-24 11:05:00,30.11,30.16,30.07,30.15,86563.0,29.9751,30.0249,29.9353,30.0149,86563.0
2019-10-24 11:10:00,30.14,30.14,30.05,30.07,24941.0,30.005,30.005,29.9154,29.9353,24941.0
2019-10-24 11:15:00,30.07,30.1,30.06,30.09,17102.0,29.9353,29.9652,29.9253,29.9552,17102.0
2019-10-24 11:20:00,30.09,30.14,30.06,30.1,17860.0,29.9552,30.005,29.9253,29.9652,17860.0
2019-10-24 11:25:00,30.1,30.16,30.09,30.15,29201.0,29.9652,30.0249,29.9552,30.0149,29201.0
2019-10-24 11:30:00,30.15,30.2,30.14,30.2,14893.0,30.0149,30.0647,30.005,30.0647,14893.0
2019-10-24 11:35:00,30.2,30.23,30.15,30.15,26152.0,30.0647,30.0946,30.0149,30.0149,26152.0
2019-10-24 11:40:00,30.15,30.2,30.15,30.16,16993.0,30.0149,30.0647,30.0149,30.0249,16993.0
2019-10-24 11:45:00,30.16,30.17,30.13,30.17,15263.0,30.0249,30.0348,29.995,30.0348,15263.0
2019-10-24 11:50:00,30.16,30.26,30.16,30.25,36947.0,30.0249,30.1244,30.0249,30.1145,36947.0
2019-10-24 11:55:00,30.25,30.27,30.22,30.27,19704.0,30.1145,30.1344,30.0846,30.1344,19704.0
2019-10-24 12:00:00,30.28,30.32,30.23,30.24,34167.0,30.1444,30.1842,30.0946,30.1045,34167.0
2019-10-24 12:05:00,30.24,30.24,30.15,30.16,16070.0,30.1045,30.1045,30.0149,30.0249,16070.0
2019-10-24 12:10:00,30.15,30.16,30.11,30.13,19838.0,30.0149,30.0249,29.9751,29.995,19838.0
2019-10-24 12:15:00,30.13,30.13,30.06,30.1,14398.0,29.995,29.995,29.9253,29.9652,14398.0
2019-10-24 12:20:00,30.1,30.11,30.08,30.1,8573.0,29.9652,29.9751,29.9453,29.9652,8573.0
2019-10-24 12:25:00,30.1,30.14,30.1,30.12,9820.0,29.9652,30.005,29.9652,29.9851,9820.0
2019-10-24 12:30:00,30.13,30.16,30.13,30.15,13856.0,29.995,30.0249,29.995,30.0149,13856.0
2019-10-24 12:35:00,30.15,30.16,30.12,30.14,5165.0,30.0149,30.0249,29.9851,30.005,5165.0
2019-10-24 12:40:00,30.14,30.15,30.12,30.13,11183.0,30.005,30.0149,29.9851,29.995,11183.0
2019-10-24 12:45:00,30.13,30.22,30.12,30.21,14664.0,29.995,30.0846,29.9851,30.0747,14664.0
2019-10-24 12:50:00,30.21,30.22,30.18,30.21,17458.0,30.0747,30.0846,30.0448,30.0747,17458.0
2019-10-24 12:55:00,30.21,30.24,30.21,30.23,10538.0,30.0747,30.1045,30.0747,30.0946,10538.0
2019-10-24 13:00:00,30.24,30.27,30.24,30.25,8083.0,30.1045,30.1344,30.1045,30.1145,8083.0
2019-10-24 13:05:00,30.26,30.28,30.23,30.28,25433.0,30.1244,30.1444,30.0946,30.1444,25433.0
2019-10-24 13:10:00,30.28,30.29,30.28,30.29,7555.0,30.1444,30.1543,30.1444,30.1543,7555.0
2019-10-24 13:15:00,30.28,30.29,30.27,30.28,5570.0,30.1444,30.1543,30.1344,30.1444,5570.0
2019-10-24 13:20:00,30.28,30.28,30.26,30.27,10230.0,30.1444,30.1444,30.1244,30.1344,10230.0
2019-10-24 13:25:00,30.28,30.31,30.28,30.3,10170.0,30.1444,30.1742,30.1444,30.1643,10170.0
2019-10-24 13:30:00,30.31,30.31,30.25,30.28,14845.0,30.1742,30.1742,30.1145,30.1444,14845.0
2019-10-24 13:35:00,30.28,30.32,30.27,30.3,11415.0,30.1444,30.1842,30.1344,30.1643,11415.0
2019-10-24 13:40:00,30.29,30.34,30.29,30.33,38989.0,30.1543,30.2041,30.1543,30.1941,38989.0
2019-10-24 13:45:00,30.33,30.35,30.31,30.34,48874.0,30.1941,30.214,30.1742,30.2041,48874.0
2019-10-24 13:50:00,30.34,30.34,30.31,30.33,16990.0,30.2041,30.2041,30.1742,30.1941,16990.0
2019-10-24 13:55:00,30.33,30.33,30.31,30.33,9695.0,30.1941,30.1941,30.1742,30.1941,9695.0
2019-10-24 14:00:00,30.32,30.34,30.31,30.33,18693.0,30.1842,30.2041,30.1742,30.1941,18693.0
2019-10-24 14:05:00,30.33,30.35,30.3,30.33,40411.0,30.1941,30.214,30.1643,30.1941,40411.0
2019-10-24 14:10:00,30.32,30.35,30.3,30.33,27099.0,30.1842,30.214,30.1643,30.1941,27099.0
2019-10-24 14:15:00,30.32,30.33,30.31,30.33,8540.0,30.1842,30.1941,30.1742,30.1941,8540.0
2019-10-24 14:20:00,30.33,30.36,30.32,30.34,19799.0,30.1941,30.224,30.1842,30.2041,19799.0
2019-10-24 14:25:00,30.33,30.43,30.31,30.43,26390.0,30.1941,30.2937,30.1742,30.2937,26390.0
2019-10-24 14:30:00,30.43,30.47,30.43,30.44,9560.0,30.2937,30.3335,30.2937,30.3036,9560.0
2019-10-24 14:35:00,30.44,30.45,30.42,30.43,13505.0,30.3036,30.3136,30.2837,30.2937,13505.0
2019-10-24 14:40:00,30.43,30.5,30.4,30.47,67052.0,30.2937,30.3634,30.2638,30.3335,67052.0
2019-10-24 14:45:00,30.47,30.47,30.42,30.43,9951.0,30.3335,30.3335,30.2837,30.2937,9951.0
2019-10-24 14:50:00,30.44,30.44,30.41,30.42,9692.0,30.3036,30.3036,30.2738,30.2837,9692.0
2019-10-24 14:55:00,30.43,30.44,30.42,30.43,5336.0,30.2937,30.3036,30.2837,30.2937,5336.0
2019-10-24 15:00:00,30.43,30.49,30.43,30.49,18891.0,30.2937,30.3534,30.2937,30.3534,18891.0
2019-10-24 15:05:00,30.49,30.5,30.48,30.49,19093.0,30.3534,30.3634,30.3435,30.3534,19093.0
2019-10-24 15:10:00,30.49,30.49,30.47,30.48,6902.0,30.3534,30.3534,30.3335,30.3435,6902.0
2019-10-24 15:15:00,30.48,30.56,30.46,30.55,28317.0,30.3435,30.4231,30.3236,30.4131,28317.0
2019-10-24 15:20:00,30.55,30.55,30.52,30.53,17808.0,30.4131,30.4131,30.3833,30.3932,17808.0
2019-10-24 15:25:00,30.53,30.55,30.52,30.52,18690.0,30.3932,30.4131,30.3833,30.3833,18690.0
2019-10-24 15:30:00,30.52,30.55,30.51,30.52,30166.0,30.3833,30.4131,30.3733,30.3833,30166.0
2019-10-24 15:35:00,30.52,30.57,30.51,30.56,46879.0,30.3833,30.4331,30.3733,30.4231,46879.0
2019-10-24 15:40:00,30.55,30.56,30.53,30.54,17658.0,30.4131,30.4231,30.3932,30.4032,17658.0
2019-10-24 15:45:00,30.54,30.54,30.49,30.53,52751.0,30.4032,30.4032,30.3534,30.3932,52751.0
2019-10-24 15:50:00,30.53,30.57,30.53,30.54,59155.0,30.3932,30.4331,30.3932,30.4032,59155.0
2019-10-24 15:55:00,30.54,30.65,30.54,30.6,294091.0,30.4032,30.5127,30.4032,30.4629,294091.0
2019-10-25 09:30:00,30.36,30.55,30.24,30.51,124676.0,30.224,30.4131,30.1045,30.3733,124676.0
2019-10-25 09:35:00,30.51,30.72,30.51,30.71,84426.0,30.3733,30.5824,30.3733,30.5724,84426.0
2019-10-25 09:40:00,30.71,30.79,30.7,30.73,30119.0,30.5724,30.6521,30.5625,30.5923,30119.0
2019-10-25 09:45:00,30.72,30.75,30.6,30.66,39605.0,30.5824,30.6123,30.4629,30.5227,39605.0
2019-10-25 09:50:00,30.66,30.71,30.63,30.67,34866.0,30.5227,30.5724,30.4928,30.5326,34866.0
2019-10-25 09:55:00,30.68,30.68,30.57,30.6,36145.0,30.5426,30.5426,30.4331,30.4629,36145.0
2019-10-25 10:00:00,30.61,30.73,30.61,30.71,35395.0,30.4729,30.5923,30.4729,30.5724,35395.0
2019-10-25 10:05:00,30.71,30.77,30.69,30.72,28764.0,30.5724,30.6322,30.5525,30.5824,28764.0
2019-10-25 10:10:00,30.73,30.76,30.71,30.74,20036.0,30.5923,30.6222,30.5724,30.6023,20036.0
2019-10-25 10:15:00,30.74,30.77,30.71,30.74,23538.0,30.6023,30.6322,30.5724,30.6023,23538.0
2019-10-25 10:20:00,30.73,30.83,30.72,30.81,23719.0,30.5923,30.6919,30.5824,30.672,23719.0
2019-10-25 10:25:00,30.81,30.83,30.79,30.8,17941.0,30.672,30.6919,30.6521,30.662,17941.0
2019-10-25 10:30:00,30.81,30.85,30.81,30.82,22986.0,30.672,30.7118,30.672,30.6819,22986.0
2019-10-25 10:35:00,30.81,30.87,30.81,30.85,18435.0,30.672,30.7317,30.672,30.7118,18435.0
2019-10-25 10:40:00,30.86,30.87,30.82,30.82,16576.0,30.7218,30.7317,30.6819,30.6819,16576.0
2019-10-25 10:45:00,30.82,30.87,30.81,30.85,38495.0,30.6819,30.7317,30.672,30.7118,38495.0
2019-10-25 10:50:00,30.86,30.92,30.85,30.89,73464.0,30.7218,30.7815,30.7118,30.7516,73464.0
2019-10-25 10:55:00,30.9,30.99,30.9,30.97,31812.0,30.7616,30.8512,30.7616,30.8313,31812.0
2019-10-25 11:00:00,30.97,31.01,30.9,30.94,47142.0,30.8313,30.8711,30.7616,30.8014,47142.0
2019-10-25 11:05:00,30.95,31.05,30.94,31.01,44539.0,30.8114,30.9109,30.8014,30.8711,44539.0
2019-10-25 11:10:00,31.0,31.03,30.96,31.0,28743.0,30.8611,30.891,30.8213,30.8611,28743.0
2019-10-25 11:15:00,30.99,31.01,30.97,30.99,14642.0,30.8512,30.8711,30.8313,30.8512,14642.0
2019-10-25 11:20:00,30.99,31.02,30.96,31.0,22904.0,30.8512,30.881,30.8213,30.8611,22904.0
2019-10-25 11:25:00,30.99,31.04,30.94,30.95,19207.0,30.8512,30.901,30.8014,30.8114,19207.0
2019-10-25 11:30:00,30.96,30.99,30.92,30.93,16323.0,30.8213,30.8512,30.7815,30.7914,16323.0
2019-10-25 11:35:00,30.94,31.0,30.92,31.0,19343.0,30.8014,30.8611,30.7815,30.8611,19343.0
2019-10-25 11:40:00,31.0,31.05,30.99,31.04,51537.0,30.8611,30.9109,30.8512,30.901,51537.0
2019-10-25 11:45:00,31.04,31.08,31.03,31.07,33128.0,30.901,30.9408,30.891,30.9308,33128.0
2019-10-25 11:50:00,31.07,31.09,31.03,31.09,33613.0,30.9308,30.9507,30.891,30.9507,33613.0
2019-10-25 11:55:00,31.1,31.1,31.07,31.09,24402.0,30.9607,30.9607,30.9308,30.9507,24402.0
2019-10-25 12:00:00,31.09,31.12,31.08,31.1,27806.0,30.9507,30.9806,30.9408,30.9607,27806.0
2019-10-25 12:05:00,31.1,31.1,30.98,31.0,38605.0,30.9607,30.9607,30.8412,30.8611,38605.0
2019-10-25 12:10:00,31.0,31.01,30.98,30.99,12249.0,30.8611,30.8711,30.8412,30.8512,12249.0
2019-10-25 12:15:00,31.0,31.0,30.93,30.97,15728.0,30.8611,30.8611,30.7914,30.8313,15728.0
2019-10-25 12:20:00,30.97,30.98,30.93,30.94,7323.0,30.8313,30.8412,30.7914,30.8014,7323.0
2019-10-25 12:25:00,30.93,30.98,30.92,30.98,10119.0,30.7914,30.8412,30.7815,30.8412,10119.0
2019-10-25 12:30:00,30.98,31.0,30.95,30.96,20080.0,30.8412,30.8611,30.8114,30.8213,20080.0
2019-10-25 12:35:00,30.97,31.03,30.96,31.0,17127.0,30.8313,30.891,30.8213,30.8611,17127.0
2019-10-25 12:40:00,30.99,31.0,30.97,31.0,11305.0,30.8512,30.8611,30.8313,30.8611,11305.0
2019-10-25 12:45:00,30.99,31.0,30.97,31.0,10058.0,30.8512,30.8611,30.8313,30.8611,10058.0
2019-10-25 12:50:00,31.0,31.06,31.0,31.03,10130.0,30.8611,30.9209,30.8611,30.891,10130.0
2019-10-25 12:55:00,31.04,31.05,31.01,31.01,8495.0,30.901,30.9109,30.8711,30.8711,8495.0
2019-10-25 13:00:00,31.01,31.05,31.01,31.04,9269.0,30.8711,30.9109,30.8711,30.901,9269.0
2019-10-25 13:05:00,31.03,31.05,31.01,31.04,13502.0,30.891,30.9109,30.8711,30.901,13502.0
2019-10-25 13:10:00,31.04,31.06,31.03,31.03,11614.0,30.901,30.9209,30.891,30.891,11614.0
2019-10-25 13:15:00,31.02,31.05,31.02,31.05,17264.0,30.881,30.9109,30.881,30.9109,17264.0
2019-10-25 13:20:00,31.04,31.05,31.03,31.05,14029.0,30.901,30.9109,30.891,30.9109,14029.0
2019-10-25 13:25:00,31.04,31.06,31.03,31.05,14646.0,30.901,30.9209,30.891,30.9109,14646.0
2019-10-25 13:30:00,31.05,31.07,31.02,31.06,21705.0,30.9109,30.9308,30.881,30.9209,21705.0
2019-10-25 13:35:00,31.07,31.12,31.05,31.12,24125.0,30.9308,30.9806,30.9109,30.9806,24125.0
2019-10-25 13:40:00,31.11,31.13,31.08,31.09,19345.0,30.9706,30.9905,30.9408,30.9507,19345.0
2019-10-25 13:45:00,31.08,31.1,31.08,31.1,15354.0,30.9408,30.9607,30.9408,30.9607,15354.0
2019-10-25 13:50:00,31.1,31.14,31.09,31.11,22686.0,30.9607,31.0005,30.9507,30.9706,22686.0
2019-10-25 13:55:00,31.11,31.12,31.01,31.05,22520.0,30.9706,30.9806,30.8711,30.9109,22520.0
2019-10-25 14:00:00,31.05,31.07,30.9,30.93,33814.0,30.9109,30.9308,30.7616,30.7914,33814.0
2019-10-25 14:05:00,30.92,30.92,30.86,30.88,12620.0,30.7815,30.7815,30.7218,30.7417,12620.0
2019-10-25 14:10:00,30.87,30.93,30.87,30.93,5438.0,30.7317,30.7914,30.7317,30.7914,5438.0
2019-10-25 14:15:00,30.92,30.92,30.86,30.88,9592.0,30.7815,30.7815,30.7218,30.7417,9592.0
2019-10-25 14:20:00,30.87,30.88,30.86,30.86,6800.0,30.7317,30.7417,30.7218,30.7218,6800.0
2019-10-25 14:25:00,30.86,30.87,30.84,30.87,6544.0,30.7218,30.7317,30.7018,30.7317,6544.0
2019-10-25 14:30:00,30.86,30.87,30.78,30.8,29457.0,30.7218,30.7317,30.6421,30.662,29457.0
2019-10-25 14:35:00,30.8,30.8,30.77,30.79,9140.0,30.662,30.662,30.6322,30.6521,9140.0
2019-10-25 14:40:00,30.79,30.8,30.76,30.79,12635.0,30.6521,30.662,30.6222,30.6521,12635.0
2019-10-25 14:45:00,30.78,30.8,30.77,30.78,9383.0,30.6421,30.662,30.6322,30.6421,9383.0
2019-10-25 14:50:00,30.79,30.8,30.76,30.79,7512.0,30.6521,30.662,30.6222,30.6521,7512.0
2019-10-25 14:55:00,30.78,30.8,30.75,30.78,9000.0,30.6421,30.662,30.6123,30.6421,9000.0
2019-10-25 15:00:00,30.78,30.8,30.77,30.78,18455.0,30.6421,30.662,30.6322,30.6421,18455.0
2019-10-25 15:05:00,30.78,30.78,30.75,30.78,12726.0,30.6421,30.6421,30.6123,30.6421,12726.0
2019-10-25 15:10:00,30.77,30.81,30.76,30.77,30186.0,30.6322,30.672,30.6222,30.6322,30186.0
2019-10-25 15:15:00,30.77,30.78,30.76,30.77,9896.0,30.6322,30.6421,30.6222,30.6322,9896.0
2019-10-25 15:20:00,30.77,30.77,30.74,30.75,12438.0,30.6322,30.6322,30.6023,30.6123,12438.0
2019-10-25 15:25:00,30.75,30.78,30.75,30.77,15394.0,30.6123,30.6421,30.6123,30.6322,15394.0
2019-10-25 15:30:00,30.77,30.84,30.76,30.84,34408.0,30.6322,30.7018,30.6222,30.7018,34408.0
2019-10-25 15:35:00,30.83,30.86,30.81,30.86,24064.0,30.6919,30.7218,30.672,30.7218,24064.0
2019-10-25 15:40:00,30.85,30.87,30.83,30.85,23557.0,30.7118,30.7317,30.6919,30.7118,23557.0
2019-10-25 15:45:00,30.85,30.86,30.83,30.84,24373.0,30.7118,30.7218,30.6919,30.7018,24373.0
2019-10-25 15:50:00,30.84,30.84,30.81,30.82,38581.0,30.7018,30.7018,30.672,30.6819,38581.0
2019-10-25 15:55:00,30.83,30.86,30.76,30.83,291326.0,30.6919,30.7218,30.6222,30.6919,291326.0
2019-10-28 09:30:00,31.11,31.78,31.04,31.67,170230.0,30.9706,31.6376,30.901,31.5281,170230.0
2019-10-28 09:35:00,31.69,31.77,31.62,31.73,109695.0,31.548,31.6277,31.4784,31.5879,109695.0
2019-10-28 09:40:00,31.72,31.74,31.41,31.41,104788.0,31.5779,31.5978,31.2693,31.2693,104788.0
2019-10-28 09:45:00,31.43,31.46,31.33,31.35,33593.0,31.2892,31.3191,31.1897,31.2096,33593.0
2019-10-28 09:50:00,31.35,31.52,31.28,31.46,48960.0,31.2096,31.3788,31.1399,31.3191,48960.0
2019-10-28 09:55:00,31.44,31.52,31.38,31.48,18950.0,31.2992,31.3788,31.2394,31.339,18950.0
2019-10-28 10:00:00,31.49,31.58,31.45,31.45,19481.0,31.3489,31.4385,31.3091,31.3091,19481.0
2019-10-28 10:05:00,31.43,31.48,31.4,31.42,17084.0,31.2892,31.339,31.2593,31.2793,17084.0
2019-10-28 10:10:00,31.43,31.47,31.38,31.47,21792.0,31.2892,31.329,31.2394,31.329,21792.0
2019-10-28 10:15:00,31.45,31.49,31.41,31.45,22389.0,31.3091,31.3489,31.2693,31.3091,22389.0
2019-10-28 10:20:00,31.46,31.49,31.42,31.49,18093.0,31.3191,31.3489,31.2793,31.3489,18093.0
2019-10-28 10:25:00,31.5,31.54,31.48,31.53,22748.0,31.3589,31.3987,31.339,31.3888,22748.0
2019-10-28 10:30:00,31.54,31.62,31.52,31.58,22967.0,31.3987,31.4784,31.3788,31.4385,22967.0
2019-10-28 10:35:00,31.58,31.61,31.52,31.56,19601.0,31.4385,31.4684,31.3788,31.4186,19601.0
2019-10-28 10:40:00,31.56,31.58,31.53,31.56,18432.0,31.4186,31.4385,31.3888,31.4186,18432.0
2019-10-28 10:45:00,31.56,31.56,31.5,31.54,17057.0,31.4186,31.4186,31.3589,31.3987,17057.0
2019-10-28 10:50:00,31.52,31.52,31.34,31.34,15192.0,31.3788,31.3788,31.1996,31.1996,15192.0
2019-10-28 10:55:00,31.34,31.35,31.28,31.28,30474.0,31.1996,31.2096,31.1399,31.1399,30474.0
2019-10-28 11:00:00,31.27,31.29,31.23,31.27,14778.0,31.1299,31.1498,31.0901,31.1299,14778.0
2019-10-28 11:05:00,31.26,31.27,31.13,31.19,31850.0,31.12,31.1299,30.9905,31.0503,31850.0
2019-10-28 11:10:00,31.19,31.19,31.08,31.08,18771.0,31.0503,31.0503,30.9408,30.9408,18771.0
2019-10-28 11:15:00,31.06,31.14,31.04,31.14,17329.0,30.9209,31.0005,30.901,31.0005,17329.0
2019-10-28 11:20:00,31.12,31.12,31.08,31.1,12317.0,30.9806,30.9806,30.9408,30.9607,12317.0
2019-10-28 11:25:00,31.11,31.11,31.07,31.07,11240.0,30.9706,30.9706,30.9308,30.9308,11240.0
2019-10-28 11:30:00,31.07,31.11,31.07,31.08,14124.0,30.9308,30.9706,30.9308,30.9408,14124.0
2019-10-28 11:35:00,31.07,31.11,31.06,31.06,12703.0,30.9308,30.9706,30.9209,30.9209,12703.0
2019-10-28 11:40:00,31.06,31.09,31.05,31.08,15070.0,30.9209,30.9507,30.9109,30.9408,15070.0
2019-10-28 11:45:00,31.09,31.11,31.07,31.1,16862.0,30.9507,30.9706,30.9308,30.9607,16862.0
2019-10-28 11:50:00,31.09,31.09,30.98,31.04,25364.0,30.9507,30.9507,30.8412,30.901,25364.0
2019-10-28 11:55:00,31.04,31.11,31.04,31.09,25252.0,30.901,30.9706,30.901,30.9507,25252.0
2019-10-28 12:00:00,31.1,31.11,31.07,31.11,13728.0,30.9607,30.9706,30.9308,30.9706,13728.0
2019-10-28 12:05:00,31.11,31.11,31.06,31.08,13494.0,30.9706,30.9706,30.9209,30.9408,13494.0
2019-10-28 12:10:00,31.08,31.13,31.08,31.12,25456.0,30.9408,30.9905,30.9408,30.9806,25456.0
2019-10-28 12:15:00,31.12,31.29,31.11,31.29,48809.0,30.9806,31.1498,30.9706,31.1498,48809.0
2019-10-28 12:20:00,31.29,31.35,31.27,31.3,33996.0,31.1498,31.2096,31.1299,31.1598,33996.0
2019-10-28 12:25:00,31.31,31.35,31.31,31.34,33423.0,31.1697,31.2096,31.1697,31.1996,33423.0
2019-10-28 12:30:00,31.33,31.34,31.3,31.33,7248.0,31.1897,31.1996,31.1598,31.1897,7248.0
2019-10-28 12:35:00,31.33,31.35,31.31,31.33,11855.0,31.1897,31.2096,31.1697,31.1897,11855.0
2019-10-28 12:40:00,31.33,31.33,31.29,31.3,11416.0,31.1897,31.1897,31.1498,31.1598,11416.0
2019-10-28 12:45:00,31.3,31.32,31.27,31.31,17740.0,31.1598,31.1797,31.1299,31.1697,17740.0
2019-10-28 12:50:00,31.31,31.34,31.3,31.33,6013.0,31.1697,31.1996,31.1598,31.1897,6013.0
2019-10-28 12:55:00,31.34,31.34,31.29,31.3,10640.0,31.1996,31.1996,31.1498,31.1598,10640.0
2019-10-28 13:00:00,31.31,31.35,31.29,31.35,19494.0,31.1697,31.2096,31.1498,31.2096,19494.0
2019-10-28 13:05:00,31.34,31.44,31.33,31.43,27189.0,31.1996,31.2992,31.1897,31.2892,27189.0
2019-10-28 13:10:00,31.43,31.45,31.38,31.39,12018.0,31.2892,31.3091,31.2394,31.2494,12018.0
2019-10-28 13:15:00,31.39,31.4,31.35,31.35,12849.0,31.2494,31.2593,31.2096,31.2096,12849.0
2019-10-28 13:20:00,31.35,31.38,31.32,31.35,13864.0,31.2096,31.2394,31.1797,31.2096,13864.0
2019-10-28 13:25:00,31.36,31.37,31.35,31.35,9651.0,31.2195,31.2295,31.2096,31.2096,9651.0
2019-10-28 13:30:00,31.34,31.35,31.32,31.34,7943.0,31.1996,31.2096,31.1797,31.1996,7943.0
2019-10-28 13:35:00,31.33,31.35,31.32,31.35,11357.0,31.1897,31.2096,31.1797,31.2096,11357.0
2019-10-28 13:40:00,31.35,31.38,31.33,31.37,15274.0,31.2096,31.2394,31.1897,31.2295,15274.0
2019-10-28 13:45:00,31.36,31.4,31.35,31.4,27796.0,31.2195,31.2593,31.2096,31.2593,27796.0
2019-10-28 13:50:00,31.4,31.4,31.36,31.36,12485.0,31.2593,31.2593,31.2195,31.2195,12485.0
2019-10-28 13:55:00,31.37,31.37,31.33,31.34,15289.0,31.2295,31.2295,31.1897,31.1996,15289.0
2019-10-28 14:00:00,31.35,31.37,31.33,31.34,13084.0,31.2096,31.2295,31.1897,31.1996,13084.0
2019-10-28 14:05:00,31.35,31.38,31.34,31.37,7535.0,31.2096,31.2394,31.1996,31.2295,7535.0
2019-10-28 14:10:00,31.37,31.38,31.35,31.37,9247.0,31.2295,31.2394,31.2096,31.2295,9247.0
2019-10-28 14:15:00,31.38,31.4,31.37,31.37,6804.0,31.2394,31.2593,31.2295,31.2295,6804.0
2019-10-28 14:20:00,31.37,31.38,31.36,31.37,8600.0,31.2295,31.2394,31.2195,31.2295,8600.0
2019-10-28 14:25:00,31.37,31.37,31.32,31.33,20722.0,31.2295,31.2295,31.1797,31.1897,20722.0
2019-10-28 14:30:00,31.33,31.35,31.32,31.33,7702.0,31.1897,31.2096,31.1797,31.1897,7702.0
2019-10-28 14:35:00,31.34,31.37,31.33,31.36,12085.0,31.1996,31.2295,31.1897,31.2195,12085.0
2019-10-28 14:40:00,31.35,31.36,31.33,31.35,11071.0,31.2096,31.2195,31.1897,31.2096,11071.0
2019-10-28 14:45:00,31.35,31.35,31.32,31.33,13317.0,31.2096,31.2096,31.1797,31.1897,13317.0
2019-10-28 14:50:00,31.32,31.38,31.31,31.36,26957.0,31.1797,31.2394,31.1697,31.2195,26957.0
2019-10-28 14:55:00,31.36,31.44,31.36,31.43,27332.0,31.2195,31.2992,31.2195,31.2892,27332.0
2019-10-28 15:00:00,31.42,31.43,31.38,31.42,19919.0,31.2793,31.2892,31.2394,31.2793,19919.0
2019-10-28 15:05:00,31.42,31.44,31.42,31.44,14310.0,31.2793,31.2992,31.2793,31.2992,14310.0
2019-10-28 15:10:00,31.44,31.51,31.44,31.51,20495.0,31.2992,31.3688,31.2992,31.3688,20495.0
2019-10-28 15:15:00,31.5,31.52,31.5,31.51,33567.0,31.3589,31.3788,31.3589,31.3688,33567.0
2019-10-28 15:20:00,31.52,31.56,31.51,31.52,91452.0,31.3788,31.4186,31.3688,31.3788,91452.0
2019-10-28 15:25:00,31.53,31.53,31.45,31.47,27214.0,31.3888,31.3888,31.3091,31.329,27214.0
2019-10-28 15:30:00,31.46,31.51,31.45,31.48,36795.0,31.3191,31.3688,31.3091,31.339,36795.0
2019-10-28 15:35:00,31.48,31.51,31.46,31.49,46953.0,31.339,31.3688,31.3191,31.3489,46953.0
2019-10-28 15:40:00,31.48,31.49,31.41,31.43,44775.0,31.339,31.3489,31.2693,31.2892,44775.0
2019-10-28 15:45:00,31.42,31.42,31.35,31.4,44453.0,31.2793,31.2793,31.2096,31.2593,44453.0
2019-10-28 15:50:00,31.4,31.41,31.36,31.39,74062.0,31.2593,31.2693,31.2195,31.2494,74062.0
2019-10-28 15:55:00,31.39,31.42,31.33,31.38,289684.0,31.2494,31.2793,31.1897,31.2394,289684.0
2019-10-29 09:30:00,31.29,31.32,31.15,31.25,108540.0,31.1498,31.1797,31.0105,31.11,108540.0
2019-10-29 09:35:00,31.23,31.25,30.94,31.07,57102.0,31.0901,31.11,30.8014,30.9308,57102.0
2019-10-29 09:40:00,31.07,31.14,30.95,30.95,26336.0,30.9308,31.0005,30.8114,30.8114,26336.0
2019-10-29 09:45:00,30.98,31.01,30.89,30.97,41476.0,30.8412,30.8711,30.7516,30.8313,41476.0
2019-10-29 09:50:00,30.97,31.19,30.97,31.16,60871.0,30.8313,31.0503,30.8313,31.0204,60871.0
2019-10-29 09:55:00,31.17,31.2,31.14,31.18,39801.0,31.0304,31.0602,31.0005,31.0403,39801.0
2019-10-29 10:00:00,31.18,31.25,31.11,31.18,34270.0,31.0403,31.11,30.9706,31.0403,34270.0
2019-10-29 10:05:00,31.17,31.19,31.08,31.09,36388.0,31.0304,31.0503,30.9408,30.9507,36388.0
2019-10-29 10:10:00,31.09,31.2,31.07,31.19,24062.0,30.9507,31.0602,30.9308,31.0503,24062.0
2019-10-29 10:15:00,31.18,31.2,31.12,31.15,15617.0,31.0403,31.0602,30.9806,31.0105,15617.0
2019-10-29 10:20:00,31.16,31.32,31.16,31.27,43768.0,31.0204,31.1797,31.0204,31.1299,43768.0
2019-10-29 10:25:00,31.26,31.32,31.14,31.19,19209.0,31.12,31.1797,31.0005,31.0503,19209.0
2019-10-29 10:30:00,31.19,31.26,31.13,31.22,14355.0,31.0503,31.12,30.9905,31.0801,14355.0
2019-10-29 10:35:00,31.22,31.31,31.2,31.31,22822.0,31.0801,31.1697,31.0602,31.1697,22822.0
2019-10-29 10:40:00,31.31,31.35,31.29,31.33,14440.0,31.1697,31.2096,31.1498,31.1897,14440.0
2019-10-29 10:45:00,31.33,31.42,31.31,31.33,38711.0,31.1897,31.2793,31.1697,31.1897,38711.0
2019-10-29 10:50:00,31.31,31.32,31.26,31.3,17725.0,31.1697,31.1797,31.12,31.1598,17725.0
2019-10-29 10:55:00,31.3,31.43,31.29,31.4,24813.0,31.1598,31.2892,31.1498,31.2593,24813.0
2019-10-29 11:00:00,31.4,31.43,31.39,31.43,17169.0,31.2593,31.2892,31.2494,31.2892,17169.0
2019-10-29 11:05:00,31.43,31.49,31.42,31.48,22390.0,31.2892,31.3489,31.2793,31.339,22390.0
2019-10-29 11:10:00,31.47,31.48,31.39,31.42,24717.0,31.329,31.339,31.2494,31.2793,24717.0
2019-10-29 11:15:00,31.42,31.44,31.39,31.42,19996.0,31.2793,31.2992,31.2494,31.2793,19996.0
2019-10-29 11:20:00,31.41,31.46,31.41,31.43,18482.0,31.2693,31.3191,31.2693,31.2892,18482.0
2019-10-29 11:25:00,31.42,31.54,31.42,31.52,39901.0,31.2793,31.3987,31.2793,31.3788,39901.0
2019-10-29 11:30:00,31.53,31.54,31.49,31.52,31375.0,31.3888,31.3987,31.3489,31.3788,31375.0
2019-10-29 11:35:00,31.52,31.53,31.49,31.51,30167.0,31.3788,31.3888,31.3489,31.3688,30167.0
2019-10-29 11:40:00,31.5,31.55,31.48,31.54,18504.0,31.3589,31.4087,31.339,31.3987,18504.0
2019-10-29 11:45:00,31.54,31.63,31.54,31.62,30298.0,31.3987,31.4883,31.3987,31.4784,30298.0
2019-10-29 11:50:00,31.62,31.66,31.6,31.66,24332.0,31.4784,31.5182,31.4584,31.5182,24332.0
2019-10-29 11:55:00,31.66,31.67,31.52,31.56,40240.0,31.5182,31.5281,31.3788,31.4186,40240.0
2019-10-29 12:00:00,31.56,31.57,31.49,31.51,38472.0,31.4186,31.4286,31.3489,31.3688,38472.0
2019-10-29 12:05:00,31.51,31.54,31.5,31.53,12153.0,31.3688,31.3987,31.3589,31.3888,12153.0
2019-10-29 12:10:00,31.52,31.56,31.51,31.54,11948.0,31.3788,31.4186,31.3688,31.3987,11948.0
2019-10-29 12:15:00,31.55,31.56,31.51,31.52,11338.0,31.4087,31.4186,31.3688,31.3788,11338.0
2019-10-29 12:20:00,31.52,31.54,31.5,31.51,19197.0,31.3788,31.3987,31.3589,31.3688,19197.0
2019-10-29 12:25:00,31.51,31.52,31.48,31.52,15976.0,31.3688,31.3788,31.339,31.3788,15976.0
2019-10-29 12:30:00,31.52,31.53,31.49,31.52,12374.0,31.3788,31.3888,31.3489,31.3788,12374.0
2019-10-29 12:35:00,31.53,31.54,31.5,31.5,26324.0,31.3888,31.3987,31.3589,31.3589,26324.0
2019-10-29 12:40:00,31.51,31.53,31.49,31.51,14266.0,31.3688,31.3888,31.3489,31.3688,14266.0
2019-10-29 12:45:00,31.51,31.51,31.47,31.48,11113.0,31.3688,31.3688,31.329,31.339,11113.0
2019-10-29 12:50:00,31.48,31.49,31.45,31.49,22185.0,31.339,31.3489,31.3091,31.3489,22185.0
2019-10-29 12:55:00,31.49,31.51,31.34,31.36,25201.0,31.3489,31.3688,31.1996,31.2195,25201.0
2019-10-29 13:00:00,31.36,31.39,31.36,31.38,7321.0,31.2195,31.2494,31.2195,31.2394,7321.0
2019-10-29 13:05:00,31.37,31.38,31.33,31.36,6870.0,31.2295,31.2394,31.1897,31.2195,6870.0
2019-10-29 13:10:00,31.35,31.36,31.31,31.32,9452.0,31.2096,31.2195,31.1697,31.1797,9452.0
2019-10-29 13:15:00,31.32,31.36,31.32,31.35,8380.0,31.1797,31.2195,31.1797,31.2096,8380.0
2019-10-29 13:20:00,31.35,31.4,31.33,31.36,14380.0,31.2096,31.2593,31.1897,31.2195,14380.0
2019-10-29 13:25:00,31.36,31.37,31.31,31.37,21905.0,31.2195,31.2295,31.1697,31.2295,21905.0
2019-10-29 13:30:00,31.37,31.52,31.36,31.5,44683.0,31.2295,31.3788,31.2195,31.3589,44683.0
2019-10-29 13:35:00,31.5,31.52,31.49,31.5,7969.0,31.3589,31.3788,31.3489,31.3589,7969.0
2019-10-29 13:40:00,31.5,31.52,31.47,31.48,20808.0,31.3589,31.3788,31.329,31.339,20808.0
2019-10-29 13:45:00,31.49,31.52,31.46,31.52,17517.0,31.3489,31.3788,31.3191,31.3788,17517.0
2019-10-29 13:50:00,31.52,31.52,31.49,31.51,12105.0,31.3788,31.3788,31.3489,31.3688,12105.0
2019-10-29 13:55:00,31.52,31.52,31.46,31.48,8197.0,31.3788,31.3788,31.3191,31.339,8197.0
2019-10-29 14:00:00,31.48,31.5,31.44,31.46,16538.0,31.339,31.3589,31.2992,31.3191,16538.0
2019-10-29 14:05:00,31.46,31.49,31.46,31.49,9757.0,31.3191,31.3489,31.3191,31.3489,9757.0
2019-10-29 14:10:00,31.5,31.54,31.48,31.54,13675.0,31.3589,31.3987,31.339,31.3987,13675.0
2019-10-29 14:15:00,31.55,31.59,31.54,31.57,15353.0,31.4087,31.4485,31.3987,31.4286,15353.0
2019-10-29 14:20:00,31.56,31.58,31.52,31.54,10839.0,31.4186,31.4385,31.3788,31.3987,10839.0
2019-10-29 14:25:00,31.54,31.57,31.53,31.56,10857.0,31.3987,31.4286,31.3888,31.4186,10857.0
2019-10-29 14:30:00,31.56,31.57,31.55,31.56,8757.0,31.4186,31.4286,31.4087,31.4186,8757.0
2019-10-29 14:35:00,31.55,31.61,31.54,31.61,8101.0,31.4087,31.4684,31.3987,31.4684,8101.0
2019-10-29 14:40:00,31.6,31.61,31.57,31.58,7394.0,31.4584,31.4684,31.4286,31.4385,7394.0
2019-10-29 14:45:00,31.57,31.61,31.57,31.6,6639.0,31.4286,31.4684,31.4286,31.4584,6639.0
2019-10-29 14:50:00,31.6,31.63,31.6,31.63,12732.0,31.4584,31.4883,31.4584,31.4883,12732.0
2019-10-29 14:55:00,31.63,31.64,31.56,31.56,9856.0,31.4883,31.4983,31.4186,31.4186,9856.0
2019-10-29 15:00:00,31.57,31.6,31.56,31.6,8368.0,31.4286,31.4584,31.4186,31.4584,8368.0
2019-10-29 15:05:00,31.6,31.61,31.54,31.55,13623.0,31.4584,31.4684,31.3987,31.4087,13623.0
2019-10-29 15:10:00,31.55,31.6,31.55,31.56,13605.0,31.4087,31.4584,31.4087,31.4186,13605.0
2019-10-29 15:15:00,31.56,31.58,31.56,31.58,11275.0,31.4186,31.4385,31.4186,31.4385,11275.0
2019-10-29 15:20:00,31.59,31.62,31.58,31.58,11486.0,31.4485,31.4784,31.4385,31.4385,11486.0
2019-10-29 15:25:00,31.59,31.6,31.55,31.57,14419.0,31.4485,31.4584,31.4087,31.4286,14419.0
2019-10-29 15:30:00,31.56,31.6,31.55,31.59,15775.0,31.4186,31.4584,31.4087,31.4485,15775.0
2019-10-29 15:35:00,31.59,31.6,31.55,31.57,24318.0,31.4485,31.4584,31.4087,31.4286,24318.0
2019-10-29 15:40:00,31.57,31.58,31.54,31.55,37385.0,31.4286,31.4385,31.3987,31.4087,37385.0
2019-10-29 15:45:00,31.55,31.55,31.48,31.52,36594.0,31.4087,31.4087,31.339,31.3788,36594.0
2019-10-29 15:50:00,31.52,31.55,31.5,31.51,44699.0,31.3788,31.4087,31.3589,31.3688,44699.0
2019-10-29 15:55:00,31.5,31.56,31.5,31.55,121936.0,31.3589,31.4186,31.3589,31.4087,121936.0
2019-10-30 09:30:00,31.62,32.18,31.5,31.97,228173.0,31.4784,32.0358,31.3589,31.8268,228173.0
2019-10-30 09:35:00,31.94,32.19,31.72,31.77,109954.0,31.7969,32.0458,31.5779,31.6277,109954.0
2019-10-30 09:40:00,31.77,32.0,31.75,31.83,118630.0,31.6277,31.8567,31.6078,31.6874,118630.0
2019-10-30 09:45:00,31.83,31.95,31.81,31.95,48986.0,31.6874,31.8069,31.6675,31.8069,48986.0
2019-10-30 09:50:00,31.95,32.23,31.95,32.19,83503.0,31.8069,32.0856,31.8069,32.0458,83503.0
2019-10-30 09:55:00,32.2,32.31,32.17,32.31,79204.0,32.0558,32.1653,32.0259,32.1653,79204.0
2019-10-30 10:00:00,32.31,32.34,31.87,31.93,94343.0,32.1653,32.1951,31.7272,31.787,94343.0
2019-10-30 10:05:00,31.94,32.17,31.94,32.15,69018.0,31.7969,32.0259,31.7969,32.006,69018.0
2019-10-30 10:10:00,32.16,32.23,32.04,32.09,35771.0,32.0159,32.0856,31.8965,31.9462,35771.0
2019-10-30 10:15:00,32.1,32.11,32.04,32.11,30504.0,31.9562,31.9662,31.8965,31.9662,30504.0
2019-10-30 10:20:00,32.1,32.1,32.0,32.03,37221.0,31.9562,31.9562,31.8567,31.8865,37221.0
2019-10-30 10:25:00,32.03,32.08,32.03,32.07,36860.0,31.8865,31.9363,31.8865,31.9263,36860.0
2019-10-30 10:30:00,32.06,32.06,31.94,31.95,41993.0,31.9164,31.9164,31.7969,31.8069,41993.0
2019-10-30 10:35:00,31.95,32.01,31.91,31.91,86598.0,31.8069,31.8666,31.7671,31.7671,86598.0
2019-10-30 10:40:00,31.9,31.93,31.77,31.79,27206.0,31.7571,31.787,31.6277,31.6476,27206.0
2019-10-30 10:45:00,31.79,31.91,31.79,31.85,28591.0,31.6476,31.7671,31.6476,31.7073,28591.0
2019-10-30 10:50:00,31.85,31.88,31.82,31.85,12084.0,31.7073,31.7372,31.6775,31.7073,12084.0
2019-10-30 10:55:00,31.84,31.85,31.8,31.82,22430.0,31.6974,31.7073,31.6575,31.6775,22430.0
2019-10-30 11:00:00,31.81,31.83,31.72,31.74,34532.0,31.6675,31.6874,31.5779,31.5978,34532.0
2019-10-30 11:05:00,31.73,31.73,31.68,31.68,20153.0,31.5879,31.5879,31.5381,31.5381,20153.0
2019-10-30 11:10:00,31.67,31.74,31.67,31.72,15630.0,31.5281,31.5978,31.5281,31.5779,15630.0
2019-10-30 11:15:00,31.72,31.73,31.65,31.67,23544.0,31.5779,31.5879,31.5082,31.5281,23544.0
2019-10-30 11:20:00,31.68,31.68,31.6,31.63,13742.0,31.5381,31.5381,31.4584,31.4883,13742.0
2019-10-30 11:25:00,31.64,31.64,31.56,31.61,26980.0,31.4983,31.4983,31.4186,31.4684,26980.0
2019-10-30 11:30:00,31.61,31.63,31.55,31.56,29555.0,31.4684,31.4883,31.4087,31.4186,29555.0
2019-10-30 11:35:00,31.55,31.58,31.52,31.53,17332.0,31.4087,31.4385,31.3788,31.3888,17332.0
2019-10-30 11:40:00,31.53,31.55,31.46,31.5,24006.0,31.3888,31.4087,31.3191,31.3589,24006.0
2019-10-30 11:45:00,31.51,31.55,31.49,31.54,14306.0,31.3688,31.4087,31.3489,31.3987,14306.0
2019-10-30 11:50:00,31.54,31.59,31.54,31.59,9125.0,31.3987,31.4485,31.3987,31.4485,9125.0
2019-10-30 11:55:00,31.59,31.6,31.56,31.57,12364.0,31.4485,31.4584,31.4186,31.4286,12364.0
2019-10-30 12:00:00,31.57,31.6,31.52,31.55,17110.0,31.4286,31.4584,31.3788,31.4087,17110.0
2019-10-30 12:05:00,31.55,31.65,31.55,31.61,27606.0,31.4087,31.5082,31.4087,31.4684,27606.0
2019-10-30 12:10:00,31.61,31.63,31.59,31.6,16372.0,31.4684,31.4883,31.4485,31.4584,16372.0
2019-10-30 12:15:00,31.6,31.6,31.55,31.55,8473.0,31.4584,31.4584,31.4087,31.4087,8473.0
2019-10-30 12:20:00,31.56,31.77,31.56,31.74,48522.0,31.4186,31.6277,31.4186,31.5978,48522.0
2019-10-30 12:25:00,31.73,31.8,31.7,31.79,31009.0,31.5879,31.6575,31.558,31.6476,31009.0
2019-10-30 12:30:00,31.79,31.79,31.7,31.72,11552.0,31.6476,31.6476,31.558,31.5779,11552.0
2019-10-30 12:35:00,31.72,31.76,31.7,31.76,9416.0,31.5779,31.6177,31.558,31.6177,9416.0
2019-10-30 12:40:00,31.76,31.76,31.73,31.74,10700.0,31.6177,31.6177,31.5879,31.5978,10700.0
2019-10-30 12:45:00,31.74,31.75,31.71,31.71,11472.0,31.5978,31.6078,31.568,31.568,11472.0
2019-10-30 12:50:00,31.7,31.77,31.7,31.75,11717.0,31.558,31.6277,31.558,31.6078,11717.0
2019-10-30 12:55:00,31.75,31.88,31.75,31.86,58766.0,31.6078,31.7372,31.6078,31.7173,58766.0
2019-10-30 13:00:00,31.87,31.9,31.86,31.89,16846.0,31.7272,31.7571,31.7173,31.7471,16846.0
2019-10-30 13:05:00,31.88,31.89,31.86,31.89,10077.0,31.7372,31.7471,31.7173,31.7471,10077.0
2019-10-30 13:10:00,31.89,31.9,31.88,31.88,29866.0,31.7471,31.7571,31.7372,31.7372,29866.0
2019-10-30 13:15:00,31.89,31.89,31.87,31.89,5909.0,31.7471,31.7471,31.7272,31.7471,5909.0
2019-10-30 13:20:00,31.9,31.96,31.89,31.92,34397.0,31.7571,31.8168,31.7471,31.777,34397.0
2019-10-30 13:25:00,31.91,31.91,31.85,31.85,6747.0,31.7671,31.7671,31.7073,31.7073,6747.0
2019-10-30 13:30:00,31.84,31.86,31.81,31.86,6787.0,31.6974,31.7173,31.6675,31.7173,6787.0
2019-10-30 13:35:00,31.87,31.89,31.81,31.87,13385.0,31.7272,31.7471,31.6675,31.7272,13385.0
2019-10-30 13:40:00,31.87,31.87,31.86,31.87,10504.0,31.7272,31.7272,31.7173,31.7272,10504.0
2019-10-30 13:45:00,31.87,31.92,31.84,31.87,29874.0,31.7272,31.777,31.6974,31.7272,29874.0
2019-10-30 13:50:00,31.87,31.89,31.86,31.88,11052.0,31.7272,31.7471,31.7173,31.7372,11052.0
2019-10-30 13:55:00,31.88,31.9,31.81,31.81,29912.0,31.7372,31.7571,31.6675,31.6675,29912.0
2019-10-30 14:00:00,31.75,31.84,31.71,31.81,13064.0,31.6078,31.6974,31.568,31.6675,13064.0
2019-10-30 14:05:00,31.83,31.85,31.79,31.85,10046.0,31.6874,31.7073,31.6476,31.7073,10046.0
2019-10-30 14:10:00,31.84,31.9,31.84,31.88,15156.0,31.6974,31.7571,31.6974,31.7372,15156.0
2019-10-30 14:15:00,31.88,31.93,31.88,31.88,12922.0,31.7372,31.787,31.7372,31.7372,12922.0
2019-10-30 14:20:00,31.88,31.9,31.86,31.87,8909.0,31.7372,31.7571,31.7173,31.7272,8909.0
2019-10-30 14:25:00,31.87,31.9,31.86,31.9,9079.0,31.7272,31.7571,31.7173,31.7571,9079.0
2019-10-30 14:30:00,31.89,31.89,31.79,31.79,14779.0,31.7471,31.7471,31.6476,31.6476,14779.0
2019-10-30 14:35:00,31.79,31.86,31.79,31.86,32615.0,31.6476,31.7173,31.6476,31.7173,32615.0
2019-10-30 14:40:00,31.86,31.92,31.85,31.92,21389.0,31.7173,31.777,31.7073,31.777,21389.0
2019-10-30 14:45:00,31.92,32.0,31.91,31.98,36923.0,31.777,31.8567,31.7671,31.8367,36923.0
2019-10-30 14:50:00,31.99,32.08,31.99,32.01,36180.0,31.8467,31.9363,31.8467,31.8666,36180.0
2019-10-30 14:55:00,32.02,32.09,32.01,32.05,38201.0,31.8766,31.9462,31.8666,31.9064,38201.0
2019-10-30 15:00:00,32.07,32.12,32.05,32.11,57321.0,31.9263,31.9761,31.9064,31.9662,57321.0
2019-10-30 15:05:00,32.11,32.11,32.05,32.05,30916.0,31.9662,31.9662,31.9064,31.9064,30916.0
2019-10-30 15:10:00,32.05,32.1,32.05,32.1,37918.0,31.9064,31.9562,31.9064,31.9562,37918.0
2019-10-30 15:15:00,32.1,32.17,32.1,32.16,46789.0,31.9562,32.0259,31.9562,32.0159,46789.0
2019-10-30 15:20:00,32.16,32.2,32.14,32.18,39511.0,32.0159,32.0558,31.996,32.0358,39511.0
2019-10-30 15:25:00,32.18,32.2,32.13,32.16,47187.0,32.0358,32.0558,31.9861,32.0159,47187.0
2019-10-30 15:30:00,32.15,32.22,32.15,32.2,68114.0,32.006,32.0757,32.006,32.0558,68114.0
2019-10-30 15:35:00,32.2,32.21,32.16,32.17,66552.0,32.0558,32.0657,32.0159,32.0259,66552.0
2019-10-30 15:40:00,32.17,32.21,32.17,32.2,63903.0,32.0259,32.0657,32.0259,32.0558,63903.0
2019-10-30 15:45:00,32.19,32.21,32.17,32.18,75000.0,32.0458,32.0657,32.0259,32.0358,75000.0
2019-10-30 15:50:00,32.18,32.3,32.17,32.29,140629.0,32.0358,32.1553,32.0259,32.1454,140629.0
2019-10-30 15:55:00,32.28,32.36,32.25,32.33,439911.0,32.1354,32.215,32.1055,32.1852,439911.0
2019-10-31 09:30:00,32.43,32.67,32.32,32.65,258890.0,32.2847,32.5237,32.1752,32.5037,258890.0
2019-10-31 09:35:00,32.66,32.77,32.12,32.51,256523.0,32.5137,32.6232,31.9761,32.3644,256523.0
2019-10-31 09:40:00,32.51,32.6,32.35,32.51,137138.0,32.3644,32.454,32.2051,32.3644,137138.0
2019-10-31 09:45:00,32.49,32.6,32.47,32.54,140199.0,32.3445,32.454,32.3245,32.3942,140199.0
2019-10-31 09:50:00,32.54,32.9,32.52,32.9,127598.0,32.3942,32.7526,32.3743,32.7526,127598.0
2019-10-31 09:55:00,32.9,32.92,32.58,32.65,112380.0,32.7526,32.7725,32.4341,32.5037,112380.0
2019-10-31 10:00:00,32.64,32.74,32.51,32.73,76064.0,32.4938,32.5933,32.3644,32.5834,76064.0
2019-10-31 10:05:00,32.73,32.82,32.69,32.81,45960.0,32.5834,32.673,32.5436,32.663,45960.0
2019-10-31 10:10:00,32.8,32.8,32.61,32.62,47428.0,32.6531,32.6531,32.4639,32.4739,47428.0
2019-10-31 10:15:00,32.61,32.62,32.52,32.59,36717.0,32.4639,32.4739,32.3743,32.444,36717.0
2019-10-31 10:20:00,32.58,32.64,32.46,32.55,120470.0,32.4341,32.4938,32.3146,32.4042,120470.0
2019-10-31 10:25:00,32.54,32.69,32.53,32.66,39008.0,32.3942,32.5436,32.3843,32.5137,39008.0
2019-10-31 10:30:00,32.67,32.68,32.59,32.65,40746.0,32.5237,32.5336,32.444,32.5037,40746.0
2019-10-31 10:35:00,32.66,32.75,32.65,32.68,31233.0,32.5137,32.6033,32.5037,32.5336,31233.0
2019-10-31 10:40:00,32.67,32.7,32.62,32.65,32855.0,32.5237,32.5535,32.4739,32.5037,32855.0
2019-10-31 10:45:00,32.65,32.68,32.59,32.68,33007.0,32.5037,32.5336,32.444,32.5336,33007.0
2019-10-31 10:50:00,32.68,32.7,32.62,32.7,43388.0,32.5336,32.5535,32.4739,32.5535,43388.0
2019-10-31 10:55:00,32.69,32.79,32.66,32.77,22369.0,32.5436,32.6431,32.5137,32.6232,22369.0
2019-10-31 11:00:00,32.77,32.86,32.75,32.82,62996.0,32.6232,32.7128,32.6033,32.673,62996.0
2019-10-31 11:05:00,32.82,32.89,32.8,32.82,28512.0,32.673,32.7427,32.6531,32.673,28512.0
2019-10-31 11:10:00,32.82,32.91,32.81,32.9,58146.0,32.673,32.7626,32.663,32.7526,58146.0
2019-10-31 11:15:00,32.89,32.99,32.87,32.97,132241.0,32.7427,32.8422,32.7228,32.8223,132241.0
2019-10-31 11:20:00,32.98,33.0,32.95,33.0,133502.0,32.8323,32.8522,32.8024,32.8522,133502.0
2019-10-31 11:25:00,33.0,33.0,32.92,32.97,114991.0,32.8522,32.8522,32.7725,32.8223,114991.0
2019-10-31 11:30:00,32.97,33.0,32.94,32.96,69123.0,32.8223,32.8522,32.7924,32.8124,69123.0
2019-10-31 11:35:00,32.96,33.0,32.96,33.0,85429.0,32.8124,32.8522,32.8124,32.8522,85429.0
2019-10-31 11:40:00,32.99,33.09,32.96,32.97,64208.0,32.8422,32.9418,32.8124,32.8223,64208.0
2019-10-31 11:45:00,32.98,33.02,32.94,32.98,52963.0,32.8323,32.8721,32.7924,32.8323,52963.0
2019-10-31 11:50:00,32.98,33.0,32.95,32.98,201687.0,32.8323,32.8522,32.8024,32.8323,201687.0
2019-10-31 11:55:00,32.98,33.07,32.96,33.02,36346.0,32.8323,32.9219,32.8124,32.8721,36346.0
2019-10-31 12:00:00,33.03,33.03,32.86,32.86,70492.0,32.882,32.882,32.7128,32.7128,70492.0
2019-10-31 12:05:00,32.86,32.88,32.83,32.84,24766.0,32.7128,32.7327,32.6829,32.6929,24766.0
2019-10-31 12:10:00,32.84,32.88,32.83,32.84,14529.0,32.6929,32.7327,32.6829,32.6929,14529.0
2019-10-31 12:15:00,32.83,32.84,32.71,32.72,23265.0,32.6829,32.6929,32.5635,32.5734,23265.0
2019-10-31 12:20:00,32.72,32.77,32.69,32.69,19296.0,32.5734,32.6232,32.5436,32.5436,19296.0
2019-10-31 12:25:00,32.69,32.71,32.66,32.68,25247.0,32.5436,32.5635,32.5137,32.5336,25247.0
2019-10-31 12:30:00,32.67,32.72,32.66,32.67,23528.0,32.5237,32.5734,32.5137,32.5237,23528.0
2019-10-31 12:35:00,32.67,32.7,32.63,32.64,18637.0,32.5237,32.5535,32.4838,32.4938,18637.0
2019-10-31 12:40:00,32.63,32.64,32.55,32.59,26836.0,32.4838,32.4938,32.4042,32.444,26836.0
2019-10-31 12:45:00,32.59,32.59,32.51,32.52,20345.0,32.444,32.444,32.3644,32.3743,20345.0
2019-10-31 12:50:00,32.51,32.54,32.48,32.49,28826.0,32.3644,32.3942,32.3345,32.3445,28826.0
2019-10-31 12:55:00,32.48,32.51,32.46,32.46,17822.0,32.3345,32.3644,32.3146,32.3146,17822.0
2019-10-31 13:00:00,32.45,32.54,32.44,32.53,22434.0,32.3046,32.3942,32.2947,32.3843,22434.0
2019-10-31 13:05:00,32.52,32.56,32.48,32.48,25246.0,32.3743,32.4141,32.3345,32.3345,25246.0
2019-10-31 13:10:00,32.47,32.51,32.45,32.48,27043.0,32.3245,32.3644,32.3046,32.3345,27043.0
2019-10-31 13:15:00,32.49,32.55,32.48,32.53,16439.0,32.3445,32.4042,32.3345,32.3843,16439.0
2019-10-31 13:20:00,32.54,32.6,32.53,32.57,34026.0,32.3942,32.454,32.3843,32.4241,34026.0
2019-10-31 13:25:00,32.57,32.62,32.56,32.59,30027.0,32.4241,32.4739,32.4141,32.444,30027.0
2019-10-31 13:30:00,32.59,32.6,32.56,32.56,15182.0,32.444,32.454,32.4141,32.4141,15182.0
2019-10-31 13:35:00,32.57,32.63,32.54,32.62,25637.0,32.4241,32.4838,32.3942,32.4739,25637.0
2019-10-31 13:40:00,32.62,32.7,32.62,32.67,55572.0,32.4739,32.5535,32.4739,32.5237,55572.0
2019-10-31 13:45:00,32.66,32.74,32.66,32.72,34681.0,32.5137,32.5933,32.5137,32.5734,34681.0
2019-10-31 13:50:00,32.72,32.75,32.69,32.75,21738.0,32.5734,32.6033,32.5436,32.6033,21738.0
2019-10-31 13:55:00,32.74,32.75,32.7,32.73,21006.0,32.5933,32.6033,32.5535,32.5834,21006.0
2019-10-31 14:00:00,32.73,32.81,32.71,32.8,51838.0,32.5834,32.663,32.5635,32.6531,51838.0
2019-10-31 14:05:00,32.8,32.84,32.78,32.82,25585.0,32.6531,32.6929,32.6332,32.673,25585.0
2019-10-31 14:10:00,32.82,32.86,32.78,32.85,18709.0,32.673,32.7128,32.6332,32.7028,18709.0
2019-10-31 14:15:00,32.85,32.9,32.79,32.87,40624.0,32.7028,32.7526,32.6431,32.7228,40624.0
2019-10-31 14:20:00,32.87,32.91,32.86,32.9,27180.0,32.7228,32.7626,32.7128,32.7526,27180.0
2019-10-31 14:25:00,32.9,32.96,32.88,32.94,102253.0,32.7526,32.8124,32.7327,32.7924,102253.0
2019-10-31 14:30:00,32.93,32.96,32.92,32.95,34822.0,32.7825,32.8124,32.7725,32.8024,34822.0
2019-10-31 14:35:00,32.95,32.96,32.91,32.94,52814.0,32.8024,32.8124,32.7626,32.7924,52814.0
2019-10-31 14:40:00,32.93,32.96,32.91,32.94,61833.0,32.7825,32.8124,32.7626,32.7924,61833.0
2019-10-31 14:45:00,32.94,32.97,32.89,32.94,80707.0,32.7924,32.8223,32.7427,32.7924,80707.0
2019-10-31 14:50:00,32.94,32.96,32.92,32.95,30873.0,32.7924,32.8124,32.7725,32.8024,30873.0
2019-10-31 14:55:00,32.95,32.97,32.93,32.94,38890.0,32.8024,32.8223,32.7825,32.7924,38890.0
2019-10-31 15:00:00,32.94,32.97,32.9,32.96,74499.0,32.7924,32.8223,32.7526,32.8124,74499.0
2019-10-31 15:05:00,32.95,33.0,32.94,33.0,35580.0,32.8024,32.8522,32.7924,32.8522,35580.0
2019-10-31 15:10:00,33.0,33.0,32.94,32.98,36709.0,32.8522,32.8522,32.7924,32.8323,36709.0
2019-10-31 15:15:00,32.98,32.99,32.93,32.94,46212.0,32.8323,32.8422,32.7825,32.7924,46212.0
2019-10-31 15:20:00,32.94,32.96,32.92,32.94,68607.0,32.7924,32.8124,32.7725,32.7924,68607.0
2019-10-31 15:25:00,32.94,32.96,32.92,32.95,71824.0,32.7924,32.8124,32.7725,32.8024,71824.0
2019-10-31 15:30:00,32.95,32.99,32.93,32.97,64746.0,32.8024,32.8422,32.7825,32.8223,64746.0
2019-10-31 15:35:00,32.98,32.98,32.93,32.94,87538.0,32.8323,32.8323,32.7825,32.7924,87538.0
2019-10-31 15:40:00,32.94,32.96,32.86,32.89,97789.0,32.7924,32.8124,32.7128,32.7427,97789.0
2019-10-31 15:45:00,32.89,32.94,32.88,32.93,72152.0,32.7427,32.7924,32.7327,32.7825,72152.0
2019-10-31 15:50:00,32.93,33.0,32.92,32.99,194555.0,32.7825,32.8522,32.7725,32.8422,194555.0
2019-10-31 15:55:00,32.98,33.0,32.93,32.99,536309.0,32.8323,32.8522,32.7825,32.8422,536309.0
2019-11-01 09:30:00,33.55,33.85,33.3,33.51,221521.0,33.3997,33.6984,33.1508,33.3599,221521.0
2019-11-01 09:35:00,33.51,33.51,33.18,33.22,72725.0,33.3599,33.3599,33.0314,33.0712,72725.0
2019-11-01 09:40:00,33.23,33.23,33.02,33.03,59091.0,33.0811,33.0811,32.8721,32.882,59091.0
2019-11-01 09:45:00,33.03,33.16,32.99,33.13,69225.0,32.882,33.0115,32.8422,32.9816,69225.0
2019-11-01 09:50:00,33.12,33.39,33.1,33.36,84320.0,32.9716,33.2404,32.9517,33.2106,84320.0
2019-11-01 09:55:00,33.36,33.44,33.3,33.3,38530.0,33.2106,33.2902,33.1508,33.1508,38530.0
2019-11-01 10:00:00,33.29,33.53,33.25,33.52,67931.0,33.1409,33.3798,33.1011,33.3698,67931.0
2019-11-01 10:05:00,33.51,33.57,33.44,33.52,69896.0,33.3599,33.4196,33.2902,33.3698,69896.0
2019-11-01 10:10:00,33.51,33.79,33.51,33.73,87734.0,33.3599,33.6386,33.3599,33.5789,87734.0
2019-11-01 10:15:00,33.76,33.77,33.65,33.69,44583.0,33.6088,33.6187,33.4993,33.5391,44583.0
2019-11-01 10:20:00,33.69,33.76,33.63,33.7,77417.0,33.5391,33.6088,33.4794,33.549,77417.0
2019-11-01 10:25:00,33.7,33.75,33.63,33.74,63867.0,33.549,33.5988,33.4794,33.5889,63867.0
2019-11-01 10:30:00,33.75,33.8,33.71,33.79,55559.0,33.5988,33.6486,33.559,33.6386,55559.0
2019-11-01 10:35:00,33.79,33.8,33.68,33.69,59793.0,33.6386,33.6486,33.5291,33.5391,59793.0
2019-11-01 10:40:00,33.69,33.83,33.68,33.79,87788.0,33.5391,33.6785,33.5291,33.6386,87788.0
2019-11-01 10:45:00,33.8,33.86,33.63,33.7,49012.0,33.6486,33.7083,33.4794,33.549,49012.0
2019-11-01 10:50:00,33.7,33.73,33.63,33.65,72126.0,33.549,33.5789,33.4794,33.4993,72126.0
2019-11-01 10:55:00,33.65,33.69,33.6,33.67,57763.0,33.4993,33.5391,33.4495,33.5192,57763.0
2019-11-01 11:00:00,33.67,33.75,33.66,33.67,59797.0,33.5192,33.5988,33.5092,33.5192,59797.0
2019-11-01 11:05:00,33.66,33.76,33.64,33.69,45249.0,33.5092,33.6088,33.4893,33.5391,45249.0
2019-11-01 11:10:00,33.7,33.73,33.66,33.7,45158.0,33.549,33.5789,33.5092,33.549,45158.0
2019-11-01 11:15:00,33.7,33.82,33.7,33.82,36393.0,33.549,33.6685,33.549,33.6685,36393.0
2019-11-01 11:20:00,33.82,33.82,33.69,33.74,236876.0,33.6685,33.6685,33.5391,33.5889,236876.0
2019-11-01 11:25:00,33.75,33.78,33.65,33.67,41594.0,33.5988,33.6287,33.4993,33.5192,41594.0
2019-11-01 11:30:00,33.66,33.77,33.66,33.74,39077.0,33.5092,33.6187,33.5092,33.5889,39077.0
2019-11-01 11:35:00,33.74,33.74,33.68,33.73,49577.0,33.5889,33.5889,33.5291,33.5789,49577.0
2019-11-01 11:40:00,33.72,33.74,33.68,33.71,31324.0,33.5689,33.5889,33.5291,33.559,31324.0
2019-11-01 11:45:00,33.72,33.75,33.71,33.74,22256.0,33.5689,33.5988,33.559,33.5889,22256.0
2019-11-01 11:50:00,33.74,33.79,33.67,33.69,35398.0,33.5889,33.6386,33.5192,33.5391,35398.0
2019-11-01 11:55:00,33.7,33.7,33.56,33.6,100314.0,33.549,33.549,33.4097,33.4495,100314.0
2019-11-01 12:00:00,33.6,33.61,33.51,33.52,30800.0,33.4495,33.4594,33.3599,33.3698,30800.0
2019-11-01 12:05:00,33.51,33.57,33.48,33.52,26101.0,33.3599,33.4196,33.33,33.3698,26101.0
2019-11-01 12:10:00,33.51,33.51,33.4,33.45,44501.0,33.3599,33.3599,33.2504,33.3002,44501.0
2019-11-01 12:15:00,33.45,33.46,33.4,33.43,40865.0,33.3002,33.3101,33.2504,33.2802,40865.0
2019-11-01 12:20:00,33.44,33.49,33.43,33.48,22565.0,33.2902,33.34,33.2802,33.33,22565.0
2019-11-01 12:25:00,33.48,33.49,33.42,33.46,20004.0,33.33,33.34,33.2703,33.3101,20004.0
2019-11-01 12:30:00,33.47,33.61,33.47,33.6,33589.0,33.3201,33.4594,33.3201,33.4495,33589.0
2019-11-01 12:35:00,33.6,33.63,33.51,33.51,27490.0,33.4495,33.4794,33.3599,33.3599,27490.0
2019-11-01 12:40:00,33.51,33.54,33.47,33.52,20990.0,33.3599,33.3898,33.3201,33.3698,20990.0
2019-11-01 12:45:00,33.52,33.52,33.46,33.51,19614.0,33.3698,33.3698,33.3101,33.3599,19614.0
2019-11-01 12:50:00,33.51,33.51,33.48,33.5,15023.0,33.3599,33.3599,33.33,33.3499,15023.0
2019-11-01 12:55:00,33.51,33.55,33.5,33.52,23286.0,33.3599,33.3997,33.3499,33.3698,23286.0
2019-11-01 13:00:00,33.53,33.54,33.46,33.47,31817.0,33.3798,33.3898,33.3101,33.3201,31817.0
2019-11-01 13:05:00,33.47,33.5,33.46,33.48,28129.0,33.3201,33.3499,33.3101,33.33,28129.0
2019-11-01 13:10:00,33.48,33.48,33.4,33.41,32891.0,33.33,33.33,33.2504,33.2603,32891.0
2019-11-01 13:15:00,33.41,33.47,33.39,33.47,55071.0,33.2603,33.3201,33.2404,33.3201,55071.0
2019-11-01 13:20:00,33.48,33.55,33.48,33.5,28738.0,33.33,33.3997,33.33,33.3499,28738.0
2019-11-01 13:25:00,33.5,33.51,33.43,33.48,51230.0,33.3499,33.3599,33.2802,33.33,51230.0
2019-11-01 13:30:00,33.48,33.51,33.46,33.51,20421.0,33.33,33.3599,33.3101,33.3599,20421.0
2019-11-01 13:35:00,33.51,33.55,33.49,33.54,32691.0,33.3599,33.3997,33.34,33.3898,32691.0
2019-11-01 13:40:00,33.53,33.56,33.48,33.5,26677.0,33.3798,33.4097,33.33,33.3499,26677.0
2019-11-01 13:45:00,33.5,33.5,33.47,33.48,42033.0,33.3499,33.3499,33.3201,33.33,42033.0
2019-11-01 13:50:00,33.48,33.56,33.48,33.55,32785.0,33.33,33.4097,33.33,33.3997,32785.0
2019-11-01 13:55:00,33.55,33.61,33.55,33.61,17434.0,33.3997,33.4594,33.3997,33.4594,17434.0
2019-11-01 14:00:00,33.61,33.62,33.52,33.54,28754.0,33.4594,33.4694,33.3698,33.3898,28754.0
2019-11-01 14:05:00,33.54,33.58,33.52,33.55,24138.0,33.3898,33.4296,33.3698,33.3997,24138.0
2019-11-01 14:10:00,33.56,33.6,33.55,33.57,16546.0,33.4097,33.4495,33.3997,33.4196,16546.0
2019-11-01 14:15:00,33.57,33.62,33.56,33.62,22729.0,33.4196,33.4694,33.4097,33.4694,22729.0
2019-11-01 14:20:00,33.62,33.64,33.6,33.62,39159.0,33.4694,33.4893,33.4495,33.4694,39159.0
2019-11-01 14:25:00,33.62,33.66,33.6,33.64,24966.0,33.4694,33.5092,33.4495,33.4893,24966.0
2019-11-01 14:30:00,33.64,33.69,33.61,33.62,32482.0,33.4893,33.5391,33.4594,33.4694,32482.0
2019-11-01 14:35:00,33.62,33.66,33.61,33.64,22901.0,33.4694,33.5092,33.4594,33.4893,22901.0
2019-11-01 14:40:00,33.65,33.7,33.64,33.65,17809.0,33.4993,33.549,33.4893,33.4993,17809.0
2019-11-01 14:45:00,33.66,33.69,33.65,33.66,17614.0,33.5092,33.5391,33.4993,33.5092,17614.0
2019-11-01 14:50:00,33.66,33.7,33.65,33.7,23515.0,33.5092,33.549,33.4993,33.549,23515.0
2019-11-01 14:55:00,33.7,33.73,33.69,33.72,47810.0,33.549,33.5789,33.5391,33.5689,47810.0
2019-11-01 15:00:00,33.72,33.75,33.67,33.71,55815.0,33.5689,33.5988,33.5192,33.559,55815.0
2019-11-01 15:05:00,33.71,33.71,33.67,33.69,41798.0,33.559,33.559,33.5192,33.5391,41798.0
2019-11-01 15:10:00,33.69,33.75,33.68,33.69,48310.0,33.5391,33.5988,33.5291,33.5391,48310.0
2019-11-01 15:15:00,33.69,33.7,33.66,33.69,66123.0,33.5391,33.549,33.5092,33.5391,66123.0
2019-11-01 15:20:00,33.69,33.7,33.62,33.66,69227.0,33.5391,33.549,33.4694,33.5092,69227.0
2019-11-01 15:25:00,33.66,33.67,33.63,33.64,66730.0,33.5092,33.5192,33.4794,33.4893,66730.0
2019-11-01 15:30:00,33.63,33.73,33.63,33.69,77612.0,33.4794,33.5789,33.4794,33.5391,77612.0
2019-11-01 15:35:00,33.69,33.73,33.65,33.66,100855.0,33.5391,33.5789,33.4993,33.5092,100855.0
2019-11-01 15:40:00,33.66,33.68,33.63,33.67,91156.0,33.5092,33.5291,33.4794,33.5192,91156.0
2019-11-01 15:45:00,33.66,33.7,33.64,33.68,159520.0,33.5092,33.549,33.4893,33.5291,159520.0
2019-11-01 15:50:00,33.68,33.75,33.66,33.75,136995.0,33.5291,33.5988,33.5092,33.5988,136995.0
2019-11-01 15:55:00,33.75,33.8,33.74,33.79,428709.0,33.5988,33.6486,33.5889,33.6386,428709.0
2019-11-04 09:30:00,34.1,34.71,34.1,34.68,325107.0,33.9472,34.5545,33.9472,34.5246,325107.0
2019-11-04 09:35:00,34.68,34.83,34.5,34.52,220958.0,34.5246,34.674,34.3455,34.3654,220958.0
2019-11-04 09:40:00,34.52,34.83,34.49,34.71,258326.0,34.3654,34.674,34.3355,34.5545,258326.0
2019-11-04 09:45:00,34.69,34.74,34.59,34.68,79650.0,34.5346,34.5844,34.4351,34.5246,79650.0
2019-11-04 09:50:00,34.67,34.86,34.64,34.85,89699.0,34.5147,34.7038,34.4848,34.6939,89699.0
2019-11-04 09:55:00,34.85,34.88,34.73,34.84,100717.0,34.6939,34.7238,34.5744,34.6839,100717.0
2019-11-04 10:00:00,34.84,34.98,34.8,34.84,94559.0,34.6839,34.8233,34.6441,34.6839,94559.0
2019-11-04 10:05:00,34.84,34.87,34.74,34.77,100612.0,34.6839,34.7138,34.5844,34.6142,100612.0
2019-11-04 10:10:00,34.78,34.91,34.76,34.9,94986.0,34.6242,34.7536,34.6043,34.7437,94986.0
2019-11-04 10:15:00,34.89,34.98,34.85,34.92,71938.0,34.7337,34.8233,34.6939,34.7636,71938.0
2019-11-04 10:20:00,34.92,35.04,34.89,34.95,199293.0,34.7636,34.883,34.7337,34.7934,199293.0
2019-11-04 10:25:00,34.94,35.04,34.86,35.02,59217.0,34.7835,34.883,34.7038,34.8631,59217.0
2019-11-04 10:30:00,35.02,35.07,34.96,35.02,51630.0,34.8631,34.9129,34.8034,34.8631,51630.0
2019-11-04 10:35:00,35.02,35.02,34.9,34.93,93059.0,34.8631,34.8631,34.7437,34.7735,93059.0
2019-11-04 10:40:00,34.93,35.01,34.89,35.0,34175.0,34.7735,34.8532,34.7337,34.8432,34175.0
2019-11-04 10:45:00,35.0,35.04,34.96,34.97,53186.0,34.8432,34.883,34.8034,34.8133,53186.0
2019-11-04 10:50:00,34.97,34.98,34.88,34.9,82974.0,34.8133,34.8233,34.7238,34.7437,82974.0
2019-11-04 10:55:00,34.9,34.98,34.88,34.92,54833.0,34.7437,34.8233,34.7238,34.7636,54833.0
2019-11-04 11:00:00,34.92,35.02,34.89,34.99,90718.0,34.7636,34.8631,34.7337,34.8333,90718.0
2019-11-04 11:05:00,35.0,35.03,34.96,34.98,34595.0,34.8432,34.8731,34.8034,34.8233,34595.0
2019-11-04 11:10:00,34.97,34.97,34.89,34.93,42713.0,34.8133,34.8133,34.7337,34.7735,42713.0
2019-11-04 11:15:00,34.94,35.0,34.9,34.97,54126.0,34.7835,34.8432,34.7437,34.8133,54126.0
2019-11-04 11:20:00,34.95,35.02,34.92,34.98,57693.0,34.7934,34.8631,34.7636,34.8233,57693.0
2019-11-04 11:25:00,34.98,34.99,34.91,34.91,40692.0,34.8233,34.8333,34.7536,34.7536,40692.0
2019-11-04 11:30:00,34.91,34.93,34.73,34.8,174002.0,34.7536,34.7735,34.5744,34.6441,174002.0
2019-11-04 11:35:00,34.8,34.91,34.78,34.89,29142.0,34.6441,34.7536,34.6242,34.7337,29142.0
2019-11-04 11:40:00,34.89,34.9,34.85,34.86,28706.0,34.7337,34.7437,34.6939,34.7038,28706.0
2019-11-04 11:45:00,34.87,34.88,34.78,34.84,27642.0,34.7138,34.7238,34.6242,34.6839,27642.0
2019-11-04 11:50:00,34.84,34.9,34.82,34.89,46106.0,34.6839,34.7437,34.664,34.7337,46106.0
2019-11-04 11:55:00,34.9,34.93,34.84,34.87,75301.0,34.7437,34.7735,34.6839,34.7138,75301.0
2019-11-04 12:00:00,34.87,34.91,34.82,34.83,35872.0,34.7138,34.7536,34.664,34.674,35872.0
2019-11-04 12:05:00,34.83,34.89,34.8,34.87,37659.0,34.674,34.7337,34.6441,34.7138,37659.0
2019-11-04 12:10:00,34.87,35.01,34.86,34.97,49716.0,34.7138,34.8532,34.7038,34.8133,49716.0
2019-11-04 12:15:00,34.97,35.04,34.94,34.98,79839.0,34.8133,34.883,34.7835,34.8233,79839.0
2019-11-04 12:20:00,34.99,35.06,34.97,35.05,84442.0,34.8333,34.9029,34.8133,34.893,84442.0
2019-11-04 12:25:00,35.05,35.08,34.99,35.01,38041.0,34.893,34.9229,34.8333,34.8532,38041.0
2019-11-04 12:30:00,35.01,35.07,34.99,35.02,40077.0,34.8532,34.9129,34.8333,34.8631,40077.0
2019-11-04 12:35:00,35.03,35.09,35.02,35.05,88625.0,34.8731,34.9328,34.8631,34.893,88625.0
2019-11-04 12:40:00,35.04,35.13,35.03,35.13,38456.0,34.883,34.9726,34.8731,34.9726,38456.0
2019-11-04 12:45:00,35.13,35.16,35.0,35.01,59618.0,34.9726,35.0025,34.8432,34.8532,59618.0
2019-11-04 12:50:00,35.01,35.04,34.96,35.04,54503.0,34.8532,34.883,34.8034,34.883,54503.0
2019-11-04 12:55:00,35.04,35.05,34.99,35.01,30978.0,34.883,34.893,34.8333,34.8532,30978.0
2019-11-04 13:00:00,35.01,35.06,35.0,35.04,24990.0,34.8532,34.9029,34.8432,34.883,24990.0
2019-11-04 13:05:00,35.03,35.05,34.99,35.05,24962.0,34.8731,34.893,34.8333,34.893,24962.0
2019-11-04 13:10:00,35.05,35.08,35.01,35.02,25016.0,34.893,34.9229,34.8532,34.8631,25016.0
2019-11-04 13:15:00,35.02,35.11,35.01,35.07,25299.0,34.8631,34.9527,34.8532,34.9129,25299.0
2019-11-04 13:20:00,35.07,35.1,35.05,35.08,29150.0,34.9129,34.9428,34.893,34.9229,29150.0
2019-11-04 13:25:00,35.08,35.1,35.06,35.09,32426.0,34.9229,34.9428,34.9029,34.9328,32426.0
2019-11-04 13:30:00,35.09,35.14,35.07,35.12,46150.0,34.9328,34.9826,34.9129,34.9627,46150.0
2019-11-04 13:35:00,35.11,35.14,35.1,35.11,27757.0,34.9527,34.9826,34.9428,34.9527,27757.0
2019-11-04 13:40:00,35.12,35.16,35.1,35.11,44991.0,34.9627,35.0025,34.9428,34.9527,44991.0
2019-11-04 13:45:00,35.1,35.19,35.09,35.19,44090.0,34.9428,35.0324,34.9328,35.0324,44090.0
2019-11-04 13:50:00,35.19,35.19,35.04,35.05,110679.0,35.0324,35.0324,34.883,34.893,110679.0
2019-11-04 13:55:00,35.06,35.11,35.0,35.11,36732.0,34.9029,34.9527,34.8432,34.9527,36732.0
2019-11-04 14:00:00,35.11,35.12,35.08,35.11,27297.0,34.9527,34.9627,34.9229,34.9527,27297.0
2019-11-04 14:05:00,35.1,35.14,35.08,35.13,29441.0,34.9428,34.9826,34.9229,34.9726,29441.0
2019-11-04 14:10:00,35.12,35.13,35.09,35.12,31279.0,34.9627,34.9726,34.9328,34.9627,31279.0
2019-11-04 14:15:00,35.12,35.15,35.1,35.11,27362.0,34.9627,34.9925,34.9428,34.9527,27362.0
2019-11-04 14:20:00,35.11,35.18,35.1,35.16,29864.0,34.9527,35.0224,34.9428,35.0025,29864.0
2019-11-04 14:25:00,35.16,35.17,35.13,35.16,26172.0,35.0025,35.0125,34.9726,35.0025,26172.0
2019-11-04 14:30:00,35.16,35.19,35.15,35.18,37771.0,35.0025,35.0324,34.9925,35.0224,37771.0
2019-11-04 14:35:00,35.18,35.24,35.17,35.2,42299.0,35.0224,35.0821,35.0125,35.0423,42299.0
2019-11-04 14:40:00,35.2,35.21,35.16,35.19,25570.0,35.0423,35.0523,35.0025,35.0324,25570.0
2019-11-04 14:45:00,35.18,35.24,35.18,35.24,82666.0,35.0224,35.0821,35.0224,35.0821,82666.0
2019-11-04 14:50:00,35.23,35.24,35.16,35.16,37587.0,35.0722,35.0821,35.0025,35.0025,37587.0
2019-11-04 14:55:00,35.17,35.2,35.15,35.17,34504.0,35.0125,35.0423,34.9925,35.0125,34504.0
2019-11-04 15:00:00,35.16,35.17,35.09,35.09,60302.0,35.0025,35.0125,34.9328,34.9328,60302.0
2019-11-04 15:05:00,35.09,35.14,35.08,35.09,71413.0,34.9328,34.9826,34.9229,34.9328,71413.0
2019-11-04 15:10:00,35.09,35.13,35.08,35.11,84812.0,34.9328,34.9726,34.9229,34.9527,84812.0
2019-11-04 15:15:00,35.11,35.12,35.08,35.08,79808.0,34.9527,34.9627,34.9229,34.9229,79808.0
2019-11-04 15:20:00,35.09,35.15,35.07,35.11,53066.0,34.9328,34.9925,34.9129,34.9527,53066.0
2019-11-04 15:25:00,35.11,35.12,35.0,35.04,58594.0,34.9527,34.9627,34.8432,34.883,58594.0
2019-11-04 15:30:00,35.04,35.09,35.02,35.05,53936.0,34.883,34.9328,34.8631,34.893,53936.0
2019-11-04 15:35:00,35.05,35.06,35.02,35.04,65089.0,34.893,34.9029,34.8631,34.883,65089.0
2019-11-04 15:40:00,35.03,35.05,34.99,35.0,75900.0,34.8731,34.893,34.8333,34.8432,75900.0
2019-11-04 15:45:00,35.0,35.01,34.95,34.98,93190.0,34.8432,34.8532,34.7934,34.8233,93190.0
2019-11-04 15:50:00,34.98,35.05,34.95,35.0,163157.0,34.8233,34.893,34.7934,34.8432,163157.0
2019-11-04 15:55:00,35.0,35.0,34.89,34.93,356791.0,34.8432,34.8432,34.7337,34.7735,356791.0
2019-11-05 09:30:00,35.0,35.39,34.92,35.28,64564.0,34.8432,35.2315,34.7636,35.122,64564.0
2019-11-05 09:35:00,35.28,35.38,35.21,35.31,52196.0,35.122,35.2215,35.0523,35.1518,52196.0
2019-11-05 09:40:00,35.28,35.31,35.13,35.28,20670.0,35.122,35.1518,34.9726,35.122,20670.0
2019-11-05 09:45:00,35.27,35.49,35.27,35.46,48442.0,35.112,35.331,35.112,35.3012,48442.0
2019-11-05 09:50:00,35.46,35.75,35.44,35.64,151655.0,35.3012,35.5899,35.2812,35.4803,151655.0
2019-11-05 09:55:00,35.64,35.77,35.59,35.76,45685.0,35.4803,35.6098,35.4306,35.5998,45685.0
2019-11-05 10:00:00,35.76,35.95,35.71,35.72,54127.0,35.5998,35.789,35.55,35.56,54127.0
2019-11-05 10:05:00,35.74,35.75,35.5,35.55,19825.0,35.5799,35.5899,35.341,35.3907,19825.0
2019-11-05 10:10:00,35.55,35.64,35.24,35.44,32235.0,35.3907,35.4803,35.0821,35.2812,32235.0
2019-11-05 10:15:00,35.45,35.64,35.39,35.5,23171.0,35.2912,35.4803,35.2315,35.341,23171.0
2019-11-05 10:20:00,35.5,35.63,35.47,35.51,31025.0,35.341,35.4704,35.3111,35.3509,31025.0
2019-11-05 10:25:00,35.49,35.58,35.38,35.39,21280.0,35.331,35.4206,35.2215,35.2315,21280.0
2019-11-05 10:30:00,35.42,35.6,35.41,35.49,45169.0,35.2613,35.4405,35.2514,35.331,45169.0
2019-11-05 10:35:00,35.5,35.55,35.47,35.48,32292.0,35.341,35.3907,35.3111,35.3211,32292.0
2019-11-05 10:40:00,35.48,35.51,35.43,35.48,14134.0,35.3211,35.3509,35.2713,35.3211,14134.0
2019-11-05 10:45:00,35.49,35.51,35.4,35.41,14039.0,35.331,35.3509,35.2414,35.2514,14039.0
2019-11-05 10:50:00,35.42,35.46,35.39,35.45,16540.0,35.2613,35.3012,35.2315,35.2912,16540.0
2019-11-05 10:55:00,35.46,35.52,35.43,35.5,26560.0,35.3012,35.3609,35.2713,35.341,26560.0
2019-11-05 11:00:00,35.51,35.51,35.36,35.36,33897.0,35.3509,35.3509,35.2016,35.2016,33897.0
2019-11-05 11:05:00,35.37,35.41,35.36,35.39,18855.0,35.2116,35.2514,35.2016,35.2315,18855.0
2019-11-05 11:10:00,35.39,35.45,35.37,35.41,29681.0,35.2315,35.2912,35.2116,35.2514,29681.0
2019-11-05 11:15:00,35.4,35.43,35.29,35.3,22999.0,35.2414,35.2713,35.1319,35.1419,22999.0
2019-11-05 11:20:00,35.3,35.36,35.29,35.29,10974.0,35.1419,35.2016,35.1319,35.1319,10974.0
2019-11-05 11:25:00,35.31,35.36,35.28,35.3,17452.0,35.1518,35.2016,35.122,35.1419,17452.0
2019-11-05 11:30:00,35.29,35.3,35.26,35.28,10526.0,35.1319,35.1419,35.102,35.122,10526.0
2019-11-05 11:35:00,35.27,35.29,35.26,35.27,15194.0,35.112,35.1319,35.102,35.112,15194.0
2019-11-05 11:40:00,35.27,35.27,35.2,35.21,7090.0,35.112,35.112,35.0423,35.0523,7090.0
2019-11-05 11:45:00,35.21,35.23,35.16,35.18,13398.0,35.0523,35.0722,35.0025,35.0224,13398.0
2019-11-05 11:50:00,35.18,35.18,35.14,35.15,8788.0,35.0224,35.0224,34.9826,34.9925,8788.0
2019-11-05 11:55:00,35.16,35.18,35.15,35.16,10470.0,35.0025,35.0224,34.9925,35.0025,10470.0
2019-11-05 12:00:00,35.16,35.19,35.15,35.17,8300.0,35.0025,35.0324,34.9925,35.0125,8300.0
2019-11-05 12:05:00,35.17,35.18,35.14,35.16,10638.0,35.0125,35.0224,34.9826,35.0025,10638.0
2019-11-05 12:10:00,35.17,35.19,35.15,35.18,10100.0,35.0125,35.0324,34.9925,35.0224,10100.0
2019-11-05 12:15:00,35.17,35.2,35.15,35.16,36908.0,35.0125,35.0423,34.9925,35.0025,36908.0
2019-11-05 12:20:00,35.15,35.15,35.09,35.09,10382.0,34.9925,34.9925,34.9328,34.9328,10382.0
2019-11-05 12:25:00,35.09,35.1,34.97,35.01,14737.0,34.9328,34.9428,34.8133,34.8532,14737.0
2019-11-05 12:30:00,35.01,35.1,35.0,35.09,12647.0,34.8532,34.9428,34.8432,34.9328,12647.0
2019-11-05 12:35:00,35.09,35.11,35.04,35.05,8099.0,34.9328,34.9527,34.883,34.893,8099.0
2019-11-05 12:40:00,35.05,35.08,35.04,35.08,7096.0,34.893,34.9229,34.883,34.9229,7096.0
2019-11-05 12:45:00,35.07,35.11,35.06,35.09,8052.0,34.9129,34.9527,34.9029,34.9328,8052.0
2019-11-05 12:50:00,35.09,35.13,35.08,35.12,11786.0,34.9328,34.9726,34.9229,34.9627,11786.0
2019-11-05 12:55:00,35.12,35.17,35.12,35.16,13900.0,34.9627,35.0125,34.9627,35.0025,13900.0
2019-11-05 13:00:00,35.16,35.22,35.16,35.22,22320.0,35.0025,35.0622,35.0025,35.0622,22320.0
2019-11-05 13:05:00,35.22,35.23,35.2,35.2,8727.0,35.0622,35.0722,35.0423,35.0423,8727.0
2019-11-05 13:10:00,35.2,35.22,35.19,35.21,12555.0,35.0423,35.0622,35.0324,35.0523,12555.0
2019-11-05 13:15:00,35.19,35.21,35.17,35.18,6682.0,35.0324,35.0523,35.0125,35.0224,6682.0
2019-11-05 13:20:00,35.18,35.2,35.17,35.2,9632.0,35.0224,35.0423,35.0125,35.0423,9632.0
2019-11-05 13:25:00,35.19,35.27,35.19,35.27,7400.0,35.0324,35.112,35.0324,35.112,7400.0
2019-11-05 13:30:00,35.27,35.32,35.25,35.28,8610.0,35.112,35.1618,35.0921,35.122,8610.0
2019-11-05 13:35:00,35.27,35.3,35.27,35.29,5500.0,35.112,35.1419,35.112,35.1319,5500.0
2019-11-05 13:40:00,35.29,35.32,35.27,35.3,5066.0,35.1319,35.1618,35.112,35.1419,5066.0
2019-11-05 13:45:00,35.3,35.34,35.29,35.34,31762.0,35.1419,35.1817,35.1319,35.1817,31762.0
2019-11-05 13:50:00,35.34,35.35,35.33,35.34,15790.0,35.1817,35.1916,35.1717,35.1817,15790.0
2019-11-05 13:55:00,35.34,35.43,35.33,35.42,7600.0,35.1817,35.2713,35.1717,35.2613,7600.0
2019-11-05 14:00:00,35.4,35.5,35.4,35.48,30236.0,35.2414,35.341,35.2414,35.3211,30236.0
2019-11-05 14:05:00,35.48,35.49,35.48,35.49,17457.0,35.3211,35.331,35.3211,35.331,17457.0
2019-11-05 14:10:00,35.49,35.5,35.48,35.48,17098.0,35.331,35.341,35.3211,35.3211,17098.0
2019-11-05 14:15:00,35.48,35.49,35.46,35.47,11529.0,35.3211,35.331,35.3012,35.3111,11529.0
2019-11-05 14:20:00,35.47,35.47,35.45,35.45,15678.0,35.3111,35.3111,35.2912,35.2912,15678.0
2019-11-05 14:25:00,35.45,35.46,35.42,35.44,45819.0,35.2912,35.3012,35.2613,35.2812,45819.0
2019-11-05 14:30:00,35.42,35.45,35.4,35.45,13140.0,35.2613,35.2912,35.2414,35.2912,13140.0
2019-11-05 14:35:00,35.44,35.46,35.43,35.44,15490.0,35.2812,35.3012,35.2713,35.2812,15490.0
2019-11-05 14:40:00,35.43,35.46,35.42,35.46,15296.0,35.2713,35.3012,35.2613,35.3012,15296.0
2019-11-05 14:45:00,35.45,35.51,35.45,35.47,14438.0,35.2912,35.3509,35.2912,35.3111,14438.0
2019-11-05 14:50:00,35.46,35.49,35.46,35.47,10300.0,35.3012,35.331,35.3012,35.3111,10300.0
2019-11-05 14:55:00,35.47,35.49,35.47,35.48,17487.0,35.3111,35.331,35.3111,35.3211,17487.0
2019-11-05 15:00:00,35.48,35.49,35.47,35.48,10077.0,35.3211,35.331,35.3111,35.3211,10077.0
2019-11-05 15:05:00,35.47,35.48,35.44,35.45,17974.0,35.3111,35.3211,35.2812,35.2912,17974.0
2019-11-05 15:10:00,35.45,35.47,35.45,35.45,10919.0,35.2912,35.3111,35.2912,35.2912,10919.0
2019-11-05 15:15:00,35.46,35.5,35.44,35.5,24961.0,35.3012,35.341,35.2812,35.341,24961.0
2019-11-05 15:20:00,35.5,35.5,35.48,35.5,28810.0,35.341,35.341,35.3211,35.341,28810.0
2019-11-05 15:25:00,35.5,35.5,35.47,35.48,19506.0,35.341,35.341,35.3111,35.3211,19506.0
2019-11-05 15:30:00,35.48,35.48,35.44,35.45,20913.0,35.3211,35.3211,35.2812,35.2912,20913.0
2019-11-05 15:35:00,35.46,35.47,35.43,35.44,30010.0,35.3012,35.3111,35.2713,35.2812,30010.0
2019-11-05 15:40:00,35.44,35.45,35.42,35.44,16629.0,35.2812,35.2912,35.2613,35.2812,16629.0
2019-11-05 15:45:00,35.45,35.46,35.43,35.45,39918.0,35.2912,35.3012,35.2713,35.2912,39918.0
2019-11-05 15:50:00,35.45,35.46,35.44,35.45,82569.0,35.2912,35.3012,35.2812,35.2912,82569.0
2019-11-05 15:55:00,35.45,35.92,35.44,35.92,159028.0,35.2912,35.7591,35.2812,35.7591,159028.0
2019-11-06 09:30:00,35.75,35.86,35.65,35.66,131943.0,35.5899,35.6994,35.4903,35.5003,131943.0
2019-11-06 09:35:00,35.66,35.71,35.39,35.39,83944.0,35.5003,35.55,35.2315,35.2315,83944.0
2019-11-06 09:40:00,35.41,35.45,35.35,35.4,45488.0,35.2514,35.2912,35.1916,35.2414,45488.0
2019-11-06 09:45:00,35.4,35.41,35.32,35.37,32497.0,35.2414,35.2514,35.1618,35.2116,32497.0
2019-11-06 09:50:00,35.37,35.43,35.35,35.38,28958.0,35.2116,35.2713,35.1916,35.2215,28958.0
2019-11-06 09:55:00,35.38,35.41,35.34,35.37,39495.0,35.2215,35.2514,35.1817,35.2116,39495.0
2019-11-06 10:00:00,35.36,35.36,35.16,35.23,42751.0,35.2016,35.2016,35.0025,35.0722,42751.0
2019-11-06 10:05:00,35.23,35.26,35.16,35.18,44183.0,35.0722,35.102,35.0025,35.0224,44183.0
2019-11-06 10:10:00,35.18,35.3,35.16,35.3,22736.0,35.0224,35.1419,35.0025,35.1419,22736.0
2019-11-06 10:15:00,35.3,35.3,35.19,35.19,28123.0,35.1419,35.1419,35.0324,35.0324,28123.0
2019-11-06 10:20:00,35.19,35.23,35.14,35.22,34141.0,35.0324,35.0722,34.9826,35.0622,34141.0
2019-11-06 10:25:00,35.23,35.24,34.97,34.98,44514.0,35.0722,35.0821,34.8133,34.8233,44514.0
2019-11-06 10:30:00,35.01,35.02,34.95,34.98,48257.0,34.8532,34.8631,34.7934,34.8233,48257.0
2019-11-06 10:35:00,34.98,35.16,34.97,35.14,46279.0,34.8233,35.0025,34.8133,34.9826,46279.0
2019-11-06 10:40:00,35.14,35.19,35.07,35.07,30438.0,34.9826,35.0324,34.9129,34.9129,30438.0
2019-11-06 10:45:00,35.08,35.09,34.99,35.02,28225.0,34.9229,34.9328,34.8333,34.8631,28225.0
2019-11-06 10:50:00,35.01,35.07,34.96,35.07,28262.0,34.8532,34.9129,34.8034,34.9129,28262.0
2019-11-06 10:55:00,35.07,35.07,34.97,35.02,39439.0,34.9129,34.9129,34.8133,34.8631,39439.0
2019-11-06 11:00:00,35.02,35.02,34.86,34.95,51193.0,34.8631,34.8631,34.7038,34.7934,51193.0
2019-11-06 11:05:00,34.95,35.06,34.95,35.02,27957.0,34.7934,34.9029,34.7934,34.8631,27957.0
2019-11-06 11:10:00,35.01,35.1,35.01,35.08,28696.0,34.8532,34.9428,34.8532,34.9229,28696.0
2019-11-06 11:15:00,35.06,35.06,34.99,35.04,27655.0,34.9029,34.9029,34.8333,34.883,27655.0
2019-11-06 11:20:00,35.04,35.1,35.02,35.04,24629.0,34.883,34.9428,34.8631,34.883,24629.0
2019-11-06 11:25:00,35.04,35.07,35.01,35.05,26693.0,34.883,34.9129,34.8532,34.893,26693.0
2019-11-06 11:30:00,35.05,35.17,35.05,35.17,29208.0,34.893,35.0125,34.893,35.0125,29208.0
2019-11-06 11:35:00,35.17,35.17,35.07,35.1,28961.0,35.0125,35.0125,34.9129,34.9428,28961.0
2019-11-06 11:40:00,35.09,35.13,34.98,35.0,32235.0,34.9328,34.9726,34.8233,34.8432,32235.0
2019-11-06 11:45:00,34.98,35.11,34.93,34.99,18956.0,34.8233,34.9527,34.7735,34.8333,18956.0
2019-11-06 11:50:00,34.99,35.0,34.88,34.93,23314.0,34.8333,34.8432,34.7238,34.7735,23314.0
2019-11-06 11:55:00,34.94,34.98,34.94,34.97,22163.0,34.7835,34.8233,34.7835,34.8133,22163.0
2019-11-06 12:00:00,34.98,35.03,34.97,35.02,37971.0,34.8233,34.8731,34.8133,34.8631,37971.0
2019-11-06 12:05:00,35.02,35.04,35.01,35.04,14729.0,34.8631,34.883,34.8532,34.883,14729.0
2019-11-06 12:10:00,35.05,35.05,35.0,35.02,12671.0,34.893,34.893,34.8432,34.8631,12671.0
2019-11-06 12:15:00,35.02,35.06,34.96,34.97,19037.0,34.8631,34.9029,34.8034,34.8133,19037.0
2019-11-06 12:20:00,34.97,35.03,34.96,35.02,12238.0,34.8133,34.8731,34.8034,34.8631,12238.0
2019-11-06 12:25:00,35.02,35.02,34.96,34.97,8448.0,34.8631,34.8631,34.8034,34.8133,8448.0
2019-11-06 12:30:00,34.98,34.98,34.93,34.95,14462.0,34.8233,34.8233,34.7735,34.7934,14462.0
2019-11-06 12:35:00,34.95,34.99,34.94,34.98,12185.0,34.7934,34.8333,34.7835,34.8233,12185.0
2019-11-06 12:40:00,34.99,35.0,34.98,35.0,17653.0,34.8333,34.8432,34.8233,34.8432,17653.0
2019-11-06 12:45:00,34.99,35.01,34.86,34.88,21069.0,34.8333,34.8532,34.7038,34.7238,21069.0
2019-11-06 12:50:00,34.88,34.89,34.86,34.87,10485.0,34.7238,34.7337,34.7038,34.7138,10485.0
2019-11-06 12:55:00,34.87,34.88,34.85,34.85,14365.0,34.7138,34.7238,34.6939,34.6939,14365.0
2019-11-06 13:00:00,34.86,34.94,34.85,34.9,16725.0,34.7038,34.7835,34.6939,34.7437,16725.0
2019-11-06 13:05:00,34.9,34.91,34.88,34.91,9845.0,34.7437,34.7536,34.7238,34.7536,9845.0
2019-11-06 13:10:00,34.91,35.02,34.91,35.01,13042.0,34.7536,34.8631,34.7536,34.8532,13042.0
2019-11-06 13:15:00,35.01,35.01,34.99,35.01,15606.0,34.8532,34.8532,34.8333,34.8532,15606.0
2019-11-06 13:20:00,35.01,35.02,34.96,35.0,98018.0,34.8532,34.8631,34.8034,34.8432,98018.0
2019-11-06 13:25:00,35.01,35.1,35.0,35.07,17859.0,34.8532,34.9428,34.8432,34.9129,17859.0
2019-11-06 13:30:00,35.07,35.09,35.01,35.02,17098.0,34.9129,34.9328,34.8532,34.8631,17098.0
2019-11-06 13:35:00,35.02,35.02,34.99,35.0,13974.0,34.8631,34.8631,34.8333,34.8432,13974.0
2019-11-06 13:40:00,35.01,35.02,34.96,34.97,11933.0,34.8532,34.8631,34.8034,34.8133,11933.0
2019-11-06 13:45:00,34.97,34.99,34.95,34.95,15200.0,34.8133,34.8333,34.7934,34.7934,15200.0
2019-11-06 13:50:00,34.96,34.97,34.93,34.97,12432.0,34.8034,34.8133,34.7735,34.8133,12432.0
2019-11-06 13:55:00,34.97,35.0,34.94,34.95,25463.0,34.8133,34.8432,34.7835,34.7934,25463.0
2019-11-06 14:00:00,34.95,34.98,34.92,34.95,18589.0,34.7934,34.8233,34.7636,34.7934,18589.0
2019-11-06 14:05:00,34.95,34.98,34.95,34.95,9418.0,34.7934,34.8233,34.7934,34.7934,9418.0
2019-11-06 14:10:00,34.95,34.97,34.94,34.97,10513.0,34.7934,34.8133,34.7835,34.8133,10513.0
2019-11-06 14:15:00,34.97,34.97,34.87,34.9,20088.0,34.8133,34.8133,34.7138,34.7437,20088.0
2019-11-06 14:20:00,34.9,34.93,34.89,34.93,16193.0,34.7437,34.7735,34.7337,34.7735,16193.0
2019-11-06 14:25:00,34.93,34.94,34.92,34.93,16013.0,34.7735,34.7835,34.7636,34.7735,16013.0
2019-11-06 14:30:00,34.93,34.94,34.92,34.94,4697.0,34.7735,34.7835,34.7636,34.7835,4697.0
2019-11-06 14:35:00,34.94,35.0,34.94,35.0,28121.0,34.7835,34.8432,34.7835,34.8432,28121.0
2019-11-06 14:40:00,35.0,35.03,34.99,35.02,17530.0,34.8432,34.8731,34.8333,34.8631,17530.0
2019-11-06 14:45:00,35.01,35.06,35.01,35.05,15122.0,34.8532,34.9029,34.8532,34.893,15122.0
2019-11-06 14:50:00,35.05,35.06,35.04,35.05,26628.0,34.893,34.9029,34.883,34.893,26628.0
2019-11-06 14:55:00,35.05,35.06,35.04,35.05,18067.0,34.893,34.9029,34.883,34.893,18067.0
2019-11-06 15:00:00,35.05,35.06,35.02,35.03,16700.0,34.893,34.9029,34.8631,34.8731,16700.0
2019-11-06 15:05:00,35.02,35.04,35.02,35.04,7634.0,34.8631,34.883,34.8631,34.883,7634.0
2019-11-06 15:10:00,35.04,35.06,35.02,35.03,27824.0,34.883,34.9029,34.8631,34.8731,27824.0
2019-11-06 15:15:00,35.02,35.03,34.98,34.98,15200.0,34.8631,34.8731,34.8233,34.8233,15200.0
2019-11-06 15:20:00,34.98,35.04,34.98,35.04,33545.0,34.8233,34.883,34.8233,34.883,33545.0
2019-11-06 15:25:00,35.04,35.04,34.98,35.01,43335.0,34.883,34.883,34.8233,34.8532,43335.0
2019-11-06 15:30:00,35.01,35.03,34.99,35.0,59980.0,34.8532,34.8731,34.8333,34.8432,59980.0
2019-11-06 15:35:00,34.99,35.02,34.99,35.02,50597.0,34.8333,34.8631,34.8333,34.8631,50597.0
2019-11-06 15:40:00,35.02,35.04,35.01,35.04,47997.0,34.8631,34.883,34.8532,34.883,47997.0
2019-11-06 15:45:00,35.04,35.06,35.03,35.06,60724.0,34.883,34.9029,34.8731,34.9029,60724.0
2019-11-06 15:50:00,35.06,35.08,35.03,35.05,111911.0,34.9029,34.9229,34.8731,34.893,111911.0
2019-11-06 15:55:00,35.05,35.07,35.03,35.05,375551.0,34.893,34.9129,34.8731,34.893,375551.0
2019-11-07 09:30:00,35.82,35.85,35.39,35.48,131998.0,35.6595,35.6894,35.2315,35.3211,131998.0
2019-11-07 09:35:00,35.47,35.55,35.25,35.25,58320.0,35.3111,35.3907,35.0921,35.0921,58320.0
2019-11-07 09:40:00,35.25,35.27,34.84,34.89,69630.0,35.0921,35.112,34.6839,34.7337,69630.0
2019-11-07 09:45:00,34.88,35.06,34.84,34.95,61568.0,34.7238,34.9029,34.6839,34.7934,61568.0
2019-11-07 09:50:00,34.95,35.11,34.8,35.1,73732.0,34.7934,34.9527,34.6441,34.9428,73732.0
2019-11-07 09:55:00,35.11,35.19,34.97,35.08,50403.0,34.9527,35.0324,34.8133,34.9229,50403.0
2019-11-07 10:00:00,35.05,35.12,34.93,34.96,29086.0,34.893,34.9627,34.7735,34.8034,29086.0
2019-11-07 10:05:00,34.96,35.16,34.94,35.15,39980.0,34.8034,35.0025,34.7835,34.9925,39980.0
2019-11-07 10:10:00,35.14,35.19,35.06,35.07,20277.0,34.9826,35.0324,34.9029,34.9129,20277.0
2019-11-07 10:15:00,35.08,35.09,34.98,35.05,18160.0,34.9229,34.9328,34.8233,34.893,18160.0
2019-11-07 10:20:00,35.08,35.08,34.98,35.0,16443.0,34.9229,34.9229,34.8233,34.8432,16443.0
2019-11-07 10:25:00,35.01,35.09,34.97,35.05,25231.0,34.8532,34.9328,34.8133,34.893,25231.0
2019-11-07 10:30:00,35.07,35.15,35.02,35.1,29819.0,34.9129,34.9925,34.8631,34.9428,29819.0
2019-11-07 10:35:00,35.1,35.15,35.1,35.14,25810.0,34.9428,34.9925,34.9428,34.9826,25810.0
2019-11-07 10:40:00,35.15,35.23,35.06,35.07,40027.0,34.9925,35.0722,34.9029,34.9129,40027.0
2019-11-07 10:45:00,35.07,35.13,35.06,35.09,25720.0,34.9129,34.9726,34.9029,34.9328,25720.0
2019-11-07 10:50:00,35.09,35.12,35.03,35.09,21278.0,34.9328,34.9627,34.8731,34.9328,21278.0
2019-11-07 10:55:00,35.09,35.2,35.09,35.14,35790.0,34.9328,35.0423,34.9328,34.9826,35790.0
2019-11-07 11:00:00,35.15,35.15,35.06,35.06,19161.0,34.9925,34.9925,34.9029,34.9029,19161.0
2019-11-07 11:05:00,35.07,35.15,35.07,35.13,24943.0,34.9129,34.9925,34.9129,34.9726,24943.0
2019-11-07 11:10:00,35.11,35.13,35.07,35.11,17488.0,34.9527,34.9726,34.9129,34.9527,17488.0
2019-11-07 11:15:00,35.12,35.12,35.07,35.12,15199.0,34.9627,34.9627,34.9129,34.9627,15199.0
2019-11-07 11:20:00,35.11,35.13,35.06,35.08,17435.0,34.9527,34.9726,34.9029,34.9229,17435.0
2019-11-07 11:25:00,35.08,35.14,35.05,35.11,15018.0,34.9229,34.9826,34.893,34.9527,15018.0
2019-11-07 11:30:00,35.11,35.18,35.08,35.17,18702.0,34.9527,35.0224,34.9229,35.0125,18702.0
2019-11-07 11:35:00,35.17,35.2,35.16,35.17,7604.0,35.0125,35.0423,35.0025,35.0125,7604.0
2019-11-07 11:40:00,35.18,35.18,35.1,35.13,18945.0,35.0224,35.0224,34.9428,34.9726,18945.0
2019-11-07 11:45:00,35.14,35.14,35.05,35.06,23498.0,34.9826,34.9826,34.893,34.9029,23498.0
2019-11-07 11:50:00,35.06,35.08,35.02,35.02,10566.0,34.9029,34.9229,34.8631,34.8631,10566.0
2019-11-07 11:55:00,35.03,35.1,35.0,35.1,29094.0,34.8731,34.9428,34.8432,34.9428,29094.0
2019-11-07 12:00:00,35.09,35.14,35.08,35.1,28308.0,34.9328,34.9826,34.9229,34.9428,28308.0
2019-11-07 12:05:00,35.08,35.09,35.03,35.05,15551.0,34.9229,34.9328,34.8731,34.893,15551.0
2019-11-07 12:10:00,35.05,35.06,35.03,35.06,16588.0,34.893,34.9029,34.8731,34.9029,16588.0
2019-11-07 12:15:00,35.05,35.06,35.04,35.04,7841.0,34.893,34.9029,34.883,34.883,7841.0
2019-11-07 12:20:00,35.04,35.09,35.03,35.09,23316.0,34.883,34.9328,34.8731,34.9328,23316.0
2019-11-07 12:25:00,35.08,35.09,35.03,35.06,19733.0,34.9229,34.9328,34.8731,34.9029,19733.0
2019-11-07 12:30:00,35.05,35.06,35.03,35.05,18424.0,34.893,34.9029,34.8731,34.893,18424.0
2019-11-07 12:35:00,35.05,35.06,35.03,35.04,7706.0,34.893,34.9029,34.8731,34.883,7706.0
2019-11-07 12:40:00,35.04,35.07,35.02,35.04,34487.0,34.883,34.9129,34.8631,34.883,34487.0
2019-11-07 12:45:00,35.04,35.04,35.01,35.03,7242.0,34.883,34.883,34.8532,34.8731,7242.0
2019-11-07 12:50:00,35.02,35.05,35.01,35.01,18151.0,34.8631,34.893,34.8532,34.8532,18151.0
2019-11-07 12:55:00,35.02,35.04,35.02,35.03,13294.0,34.8631,34.883,34.8631,34.8731,13294.0
2019-11-07 13:00:00,35.02,35.03,34.98,34.99,9588.0,34.8631,34.8731,34.8233,34.8333,9588.0
2019-11-07 13:05:00,35.0,35.03,34.98,34.99,24210.0,34.8432,34.8731,34.8233,34.8333,24210.0
2019-11-07 13:10:00,34.99,35.01,34.99,35.0,8450.0,34.8333,34.8532,34.8333,34.8432,8450.0
2019-11-07 13:15:00,34.99,35.03,34.99,35.03,19502.0,34.8333,34.8731,34.8333,34.8731,19502.0
2019-11-07 13:20:00,35.02,35.06,35.02,35.05,18147.0,34.8631,34.9029,34.8631,34.893,18147.0
2019-11-07 13:25:00,35.05,35.05,35.0,35.03,27778.0,34.893,34.893,34.8432,34.8731,27778.0
2019-11-07 13:30:00,35.03,35.04,34.98,34.98,20139.0,34.8731,34.883,34.8233,34.8233,20139.0
2019-11-07 13:35:00,34.99,35.02,34.98,35.02,15946.0,34.8333,34.8631,34.8233,34.8631,15946.0
2019-11-07 13:40:00,35.02,35.05,34.99,35.04,24619.0,34.8631,34.893,34.8333,34.883,24619.0
2019-11-07 13:45:00,35.05,35.05,35.02,35.02,8154.0,34.893,34.893,34.8631,34.8631,8154.0
2019-11-07 13:50:00,35.02,35.04,35.01,35.01,8027.0,34.8631,34.883,34.8532,34.8532,8027.0
2019-11-07 13:55:00,35.02,35.02,34.98,34.98,10149.0,34.8631,34.8631,34.8233,34.8233,10149.0
2019-11-07 14:00:00,34.99,35.02,34.98,35.01,38157.0,34.8333,34.8631,34.8233,34.8532,38157.0
2019-11-07 14:05:00,35.01,35.05,35.0,35.05,16149.0,34.8532,34.893,34.8432,34.893,16149.0
2019-11-07 14:10:00,35.04,35.05,35.01,35.02,11429.0,34.883,34.893,34.8532,34.8631,11429.0
2019-11-07 14:15:00,35.02,35.03,35.01,35.03,10910.0,34.8631,34.8731,34.8532,34.8731,10910.0
2019-11-07 14:20:00,35.02,35.07,35.02,35.05,28606.0,34.8631,34.9129,34.8631,34.893,28606.0
2019-11-07 14:25:00,35.05,35.06,35.04,35.05,12979.0,34.893,34.9029,34.883,34.893,12979.0
2019-11-07 14:30:00,35.06,35.06,35.01,35.02,29108.0,34.9029,34.9029,34.8532,34.8631,29108.0
2019-11-07 14:35:00,35.02,35.03,34.99,34.99,15912.0,34.8631,34.8731,34.8333,34.8333,15912.0
2019-11-07 14:40:00,34.99,35.03,34.87,34.92,42102.0,34.8333,34.8731,34.7138,34.7636,42102.0
2019-11-07 14:45:00,34.93,34.96,34.85,34.85,22399.0,34.7735,34.8034,34.6939,34.6939,22399.0
2019-11-07 14:50:00,34.84,34.88,34.8,34.86,14949.0,34.6839,34.7238,34.6441,34.7038,14949.0
2019-11-07 14:55:00,34.87,34.91,34.86,34.91,15413.0,34.7138,34.7536,34.7038,34.7536,15413.0
2019-11-07 15:00:00,34.91,34.91,34.87,34.89,10846.0,34.7536,34.7536,34.7138,34.7337,10846.0
2019-11-07 15:05:00,34.9,34.91,34.88,34.91,14022.0,34.7437,34.7536,34.7238,34.7536,14022.0
2019-11-07 15:10:00,34.9,34.91,34.89,34.89,13128.0,34.7437,34.7536,34.7337,34.7337,13128.0
2019-11-07 15:15:00,34.89,34.9,34.79,34.79,23547.0,34.7337,34.7437,34.6342,34.6342,23547.0
2019-11-07 15:20:00,34.79,34.79,34.7,34.73,25102.0,34.6342,34.6342,34.5446,34.5744,25102.0
2019-11-07 15:25:00,34.72,34.76,34.72,34.76,15981.0,34.5645,34.6043,34.5645,34.6043,15981.0
2019-11-07 15:30:00,34.76,34.88,34.74,34.85,41649.0,34.6043,34.7238,34.5844,34.6939,41649.0
2019-11-07 15:35:00,34.85,34.87,34.84,34.85,22009.0,34.6939,34.7138,34.6839,34.6939,22009.0
2019-11-07 15:40:00,34.86,34.86,34.8,34.8,21052.0,34.7038,34.7038,34.6441,34.6441,21052.0
2019-11-07 15:45:00,34.8,34.86,34.8,34.86,56334.0,34.6441,34.7038,34.6441,34.7038,56334.0
2019-11-07 15:50:00,34.87,34.89,34.79,34.81,65077.0,34.7138,34.7337,34.6342,34.6541,65077.0
2019-11-07 15:55:00,34.82,34.93,34.81,34.92,133535.0,34.664,34.7735,34.6541,34.7636,133535.0
2019-11-08 09:30:00,35.21,35.24,34.41,34.44,117907.0,35.0523,35.0821,34.2559,34.2857,117907.0
2019-11-08 09:35:00,34.47,34.51,34.32,34.4,56051.0,34.3156,34.3554,34.1663,34.2459,56051.0
2019-11-08 09:40:00,34.4,34.58,34.4,34.47,35793.0,34.2459,34.4251,34.2459,34.3156,35793.0
2019-11-08 09:45:00,34.46,34.53,34.38,34.45,39107.0,34.3056,34.3753,34.226,34.2957,39107.0
2019-11-08 09:50:00,34.45,34.61,34.4,34.59,33966.0,34.2957,34.455,34.2459,34.4351,33966.0
2019-11-08 09:55:00,34.61,34.62,34.18,34.21,31408.0,34.455,34.4649,34.0269,34.0568,31408.0
2019-11-08 10:00:00,34.25,34.28,34.05,34.14,50346.0,34.0966,34.1264,33.8975,33.9871,50346.0
2019-11-08 10:05:00,34.13,34.16,33.71,33.9,158401.0,33.9771,34.007,33.559,33.7481,158401.0
2019-11-08 10:10:00,33.88,34.05,33.88,34.05,43729.0,33.7282,33.8975,33.7282,33.8975,43729.0
2019-11-08 10:15:00,34.06,34.23,34.06,34.15,44038.0,33.9074,34.0767,33.9074,33.997,44038.0
2019-11-08 10:20:00,34.16,34.32,34.11,34.32,22225.0,34.007,34.1663,33.9572,34.1663,22225.0
2019-11-08 10:25:00,34.32,34.43,34.29,34.33,18250.0,34.1663,34.2758,34.1364,34.1762,18250.0
2019-11-08 10:30:00,34.33,34.39,34.33,34.37,15916.0,34.1762,34.2359,34.1762,34.216,15916.0
2019-11-08 10:35:00,34.37,34.39,34.35,34.38,15622.0,34.216,34.2359,34.1961,34.226,15622.0
2019-11-08 10:40:00,34.38,34.57,34.36,34.55,23923.0,34.226,34.4151,34.2061,34.3952,23923.0
2019-11-08 10:45:00,34.55,34.61,34.51,34.56,19321.0,34.3952,34.455,34.3554,34.4052,19321.0
2019-11-08 10:50:00,34.55,34.55,34.41,34.41,18518.0,34.3952,34.3952,34.2559,34.2559,18518.0
2019-11-08 10:55:00,34.41,34.42,34.33,34.34,32082.0,34.2559,34.2658,34.1762,34.1862,32082.0
2019-11-08 11:00:00,34.34,34.42,34.33,34.35,29933.0,34.1862,34.2658,34.1762,34.1961,29933.0
2019-11-08 11:05:00,34.34,34.37,34.29,34.34,23198.0,34.1862,34.216,34.1364,34.1862,23198.0
2019-11-08 11:10:00,34.34,34.4,34.33,34.39,17323.0,34.1862,34.2459,34.1762,34.2359,17323.0
2019-11-08 11:15:00,34.39,34.43,34.36,34.36,16216.0,34.2359,34.2758,34.2061,34.2061,16216.0
2019-11-08 11:20:00,34.36,34.4,34.34,34.36,20793.0,34.2061,34.2459,34.1862,34.2061,20793.0
2019-11-08 11:25:00,34.36,34.37,34.23,34.23,89657.0,34.2061,34.216,34.0767,34.0767,89657.0
2019-11-08 11:30:00,34.23,34.26,34.21,34.23,64575.0,34.0767,34.1065,34.0568,34.0767,64575.0
2019-11-08 11:35:00,34.23,34.35,34.22,34.33,21680.0,34.0767,34.1961,34.0667,34.1762,21680.0
2019-11-08 11:40:00,34.33,34.4,34.33,34.37,13322.0,34.1762,34.2459,34.1762,34.216,13322.0
2019-11-08 11:45:00,34.36,34.42,34.35,34.38,15271.0,34.2061,34.2658,34.1961,34.226,15271.0
2019-11-08 11:50:00,34.38,34.39,34.36,34.38,10049.0,34.226,34.2359,34.2061,34.226,10049.0
2019-11-08 11:55:00,34.38,34.39,34.33,34.36,27555.0,34.226,34.2359,34.1762,34.2061,27555.0
2019-11-08 12:00:00,34.36,34.44,34.36,34.43,18609.0,34.2061,34.2857,34.2061,34.2758,18609.0
2019-11-08 12:05:00,34.44,34.44,34.41,34.41,7493.0,34.2857,34.2857,34.2559,34.2559,7493.0
2019-11-08 12:10:00,34.41,34.42,34.36,34.37,18275.0,34.2559,34.2658,34.2061,34.216,18275.0
2019-11-08 12:15:00,34.37,34.41,34.36,34.41,13777.0,34.216,34.2559,34.2061,34.2559,13777.0
2019-11-08 12:20:00,34.41,34.41,34.38,34.4,11863.0,34.2559,34.2559,34.226,34.2459,11863.0
2019-11-08 12:25:00,34.4,34.46,34.39,34.41,12946.0,34.2459,34.3056,34.2359,34.2559,12946.0
2019-11-08 12:30:00,34.41,34.41,34.37,34.39,13394.0,34.2559,34.2559,34.216,34.2359,13394.0
2019-11-08 12:35:00,34.39,34.4,34.35,34.36,11270.0,34.2359,34.2459,34.1961,34.2061,11270.0
2019-11-08 12:40:00,34.37,34.38,34.31,34.32,12956.0,34.216,34.226,34.1563,34.1663,12956.0
2019-11-08 12:45:00,34.31,34.33,34.29,34.31,17194.0,34.1563,34.1762,34.1364,34.1563,17194.0
2019-11-08 12:50:00,34.31,34.35,34.3,34.35,11648.0,34.1563,34.1961,34.1463,34.1961,11648.0
2019-11-08 12:55:00,34.35,34.41,34.35,34.4,16491.0,34.1961,34.2559,34.1961,34.2459,16491.0
2019-11-08 13:00:00,34.4,34.4,34.35,34.37,19124.0,34.2459,34.2459,34.1961,34.216,19124.0
2019-11-08 13:05:00,34.38,34.39,34.36,34.36,9909.0,34.226,34.2359,34.2061,34.2061,9909.0
2019-11-08 13:10:00,34.36,34.36,34.31,34.32,8993.0,34.2061,34.2061,34.1563,34.1663,8993.0
2019-11-08 13:15:00,34.32,34.33,34.31,34.31,5752.0,34.1663,34.1762,34.1563,34.1563,5752.0
2019-11-08 13:20:00,34.31,34.32,34.22,34.23,17954.0,34.1563,34.1663,34.0667,34.0767,17954.0
2019-11-08 13:25:00,34.22,34.22,34.15,34.16,29549.0,34.0667,34.0667,33.997,34.007,29549.0
2019-11-08 13:30:00,34.17,34.17,34.13,34.15,28934.0,34.0169,34.0169,33.9771,33.997,28934.0
2019-11-08 13:35:00,34.15,34.15,34.09,34.11,11950.0,33.997,33.997,33.9373,33.9572,11950.0
2019-11-08 13:40:00,34.11,34.22,34.11,34.22,18180.0,33.9572,34.0667,33.9572,34.0667,18180.0
2019-11-08 13:45:00,34.23,34.23,34.19,34.21,7701.0,34.0767,34.0767,34.0368,34.0568,7701.0
2019-11-08 13:50:00,34.21,34.21,34.17,34.19,7035.0,34.0568,34.0568,34.0169,34.0368,7035.0
2019-11-08 13:55:00,34.19,34.22,34.19,34.21,11970.0,34.0368,34.0667,34.0368,34.0568,11970.0
2019-11-08 14:00:00,34.21,34.25,34.21,34.22,12906.0,34.0568,34.0966,34.0568,34.0667,12906.0
2019-11-08 14:05:00,34.23,34.24,34.22,34.23,9499.0,34.0767,34.0866,34.0667,34.0767,9499.0
2019-11-08 14:10:00,34.24,34.28,34.22,34.28,15019.0,34.0866,34.1264,34.0667,34.1264,15019.0
2019-11-08 14:15:00,34.27,34.3,34.26,34.3,9157.0,34.1165,34.1463,34.1065,34.1463,9157.0
2019-11-08 14:20:00,34.3,34.34,34.29,34.33,9369.0,34.1463,34.1862,34.1364,34.1762,9369.0
2019-11-08 14:25:00,34.33,34.37,34.32,34.35,12946.0,34.1762,34.216,34.1663,34.1961,12946.0
2019-11-08 14:30:00,34.34,34.36,34.29,34.33,14036.0,34.1862,34.2061,34.1364,34.1762,14036.0
2019-11-08 14:35:00,34.32,34.32,34.27,34.27,4719.0,34.1663,34.1663,34.1165,34.1165,4719.0
2019-11-08 14:40:00,34.27,34.28,34.25,34.27,15219.0,34.1165,34.1264,34.0966,34.1165,15219.0
2019-11-08 14:45:00,34.27,34.28,34.23,34.24,13868.0,34.1165,34.1264,34.0767,34.0866,13868.0
2019-11-08 14:50:00,34.23,34.28,34.22,34.28,12904.0,34.0767,34.1264,34.0667,34.1264,12904.0
2019-11-08 14:55:00,34.28,34.28,34.25,34.26,6677.0,34.1264,34.1264,34.0966,34.1065,6677.0
2019-11-08 15:00:00,34.26,34.28,34.25,34.27,8051.0,34.1065,34.1264,34.0966,34.1165,8051.0
2019-11-08 15:05:00,34.28,34.32,34.27,34.3,20116.0,34.1264,34.1663,34.1165,34.1463,20116.0
2019-11-08 15:10:00,34.3,34.31,34.26,34.27,15135.0,34.1463,34.1563,34.1065,34.1165,15135.0
2019-11-08 15:15:00,34.28,34.28,34.24,34.25,15968.0,34.1264,34.1264,34.0866,34.0966,15968.0
2019-11-08 15:20:00,34.26,34.27,34.17,34.19,34354.0,34.1065,34.1165,34.0169,34.0368,34354.0
2019-11-08 15:25:00,34.18,34.22,34.18,34.2,19871.0,34.0269,34.0667,34.0269,34.0468,19871.0
2019-11-08 15:30:00,34.2,34.21,34.17,34.18,25491.0,34.0468,34.0568,34.0169,34.0269,25491.0
2019-11-08 15:35:00,34.18,34.2,34.17,34.19,22982.0,34.0269,34.0468,34.0169,34.0368,22982.0
2019-11-08 15:40:00,34.19,34.21,34.18,34.21,36996.0,34.0368,34.0568,34.0269,34.0568,36996.0
2019-11-08 15:45:00,34.2,34.21,34.11,34.13,42797.0,34.0468,34.0568,33.9572,33.9771,42797.0
2019-11-08 15:50:00,34.13,34.14,34.03,34.07,149823.0,33.9771,33.9871,33.8776,33.9174,149823.0
2019-11-08 15:55:00,34.09,34.19,34.08,34.17,171346.0,33.9373,34.0368,33.9273,34.0169,171346.0
2019-11-11 09:30:00,33.24,33.72,33.07,33.45,167018.0,33.0911,33.5689,32.9219,33.3002,167018.0
2019-11-11 09:35:00,33.45,33.49,33.15,33.28,56214.0,33.3002,33.34,33.0015,33.1309,56214.0
2019-11-11 09:40:00,33.27,33.4,33.26,33.36,33712.0,33.121,33.2504,33.111,33.2106,33712.0
2019-11-11 09:45:00,33.36,33.61,33.3,33.61,42415.0,33.2106,33.4594,33.1508,33.4594,42415.0
2019-11-11 09:50:00,33.63,33.64,33.43,33.48,34151.0,33.4794,33.4893,33.2802,33.33,34151.0
2019-11-11 09:55:00,33.48,33.62,33.43,33.56,35163.0,33.33,33.4694,33.2802,33.4097,35163.0
2019-11-11 10:00:00,33.58,33.66,33.55,33.63,46498.0,33.4296,33.5092,33.3997,33.4794,46498.0
2019-11-11 10:05:00,33.63,33.74,33.63,33.71,22803.0,33.4794,33.5889,33.4794,33.559,22803.0
2019-11-11 10:10:00,33.71,33.75,33.67,33.67,18483.0,33.559,33.5988,33.5192,33.5192,18483.0
2019-11-11 10:15:00,33.67,33.72,33.58,33.71,34382.0,33.5192,33.5689,33.4296,33.559,34382.0
2019-11-11 10:20:00,33.7,33.75,33.66,33.73,24251.0,33.549,33.5988,33.5092,33.5789,24251.0
2019-11-11 10:25:00,33.73,33.73,33.64,33.65,15789.0,33.5789,33.5789,33.4893,33.4993,15789.0
2019-11-11 10:30:00,33.65,33.76,33.65,33.72,23183.0,33.4993,33.6088,33.4993,33.5689,23183.0
2019-11-11 10:35:00,33.72,33.74,33.65,33.66,22800.0,33.5689,33.5889,33.4993,33.5092,22800.0
2019-11-11 10:40:00,33.66,33.71,33.64,33.7,19777.0,33.5092,33.559,33.4893,33.549,19777.0
2019-11-11 10:45:00,33.7,33.74,33.59,33.6,30360.0,33.549,33.5889,33.4395,33.4495,30360.0
2019-11-11 10:50:00,33.59,33.77,33.59,33.77,28780.0,33.4395,33.6187,33.4395,33.6187,28780.0
2019-11-11 10:55:00,33.77,33.77,33.65,33.65,16931.0,33.6187,33.6187,33.4993,33.4993,16931.0
2019-11-11 11:00:00,33.65,33.87,33.63,33.86,37106.0,33.4993,33.7183,33.4794,33.7083,37106.0
2019-11-11 11:05:00,33.86,33.86,33.81,33.83,16158.0,33.7083,33.7083,33.6585,33.6785,16158.0
2019-11-11 11:10:00,33.81,33.81,33.77,33.79,19381.0,33.6585,33.6585,33.6187,33.6386,19381.0
2019-11-11 11:15:00,33.79,33.79,33.74,33.76,20691.0,33.6386,33.6386,33.5889,33.6088,20691.0
2019-11-11 11:20:00,33.76,33.78,33.74,33.75,9383.0,33.6088,33.6287,33.5889,33.5988,9383.0
2019-11-11 11:25:00,33.75,33.76,33.61,33.62,16371.0,33.5988,33.6088,33.4594,33.4694,16371.0
2019-11-11 11:30:00,33.62,33.64,33.59,33.61,14634.0,33.4694,33.4893,33.4395,33.4594,14634.0
2019-11-11 11:35:00,33.61,33.65,33.58,33.59,17852.0,33.4594,33.4993,33.4296,33.4395,17852.0
2019-11-11 11:40:00,33.59,33.62,33.57,33.61,22573.0,33.4395,33.4694,33.4196,33.4594,22573.0
2019-11-11 11:45:00,33.6,33.61,33.53,33.54,23893.0,33.4495,33.4594,33.3798,33.3898,23893.0
2019-11-11 11:50:00,33.55,33.58,33.52,33.58,23784.0,33.3997,33.4296,33.3698,33.4296,23784.0
2019-11-11 11:55:00,33.58,33.7,33.57,33.69,20995.0,33.4296,33.549,33.4196,33.5391,20995.0
2019-11-11 12:00:00,33.69,33.69,33.63,33.65,12373.0,33.5391,33.5391,33.4794,33.4993,12373.0
2019-11-11 12:05:00,33.65,33.66,33.59,33.59,15271.0,33.4993,33.5092,33.4395,33.4395,15271.0
2019-11-11 12:10:00,33.59,33.6,33.57,33.58,25952.0,33.4395,33.4495,33.4196,33.4296,25952.0
2019-11-11 12:15:00,33.58,33.61,33.57,33.6,15840.0,33.4296,33.4594,33.4196,33.4495,15840.0
2019-11-11 12:20:00,33.59,33.62,33.58,33.59,20105.0,33.4395,33.4694,33.4296,33.4395,20105.0
2019-11-11 12:25:00,33.59,33.6,33.55,33.55,21957.0,33.4395,33.4495,33.3997,33.3997,21957.0
2019-11-11 12:30:00,33.55,33.55,33.49,33.51,18868.0,33.3997,33.3997,33.34,33.3599,18868.0
2019-11-11 12:35:00,33.51,33.54,33.5,33.53,14779.0,33.3599,33.3898,33.3499,33.3798,14779.0
2019-11-11 12:40:00,33.54,33.58,33.53,33.55,12347.0,33.3898,33.4296,33.3798,33.3997,12347.0
2019-11-11 12:45:00,33.54,33.57,33.51,33.56,13064.0,33.3898,33.4196,33.3599,33.4097,13064.0
2019-11-11 12:50:00,33.57,33.59,33.56,33.58,48713.0,33.4196,33.4395,33.4097,33.4296,48713.0
2019-11-11 12:55:00,33.58,33.59,33.56,33.58,16257.0,33.4296,33.4395,33.4097,33.4296,16257.0
2019-11-11 13:00:00,33.58,33.58,33.57,33.57,5626.0,33.4296,33.4296,33.4196,33.4196,5626.0
2019-11-11 13:05:00,33.57,33.59,33.54,33.57,13953.0,33.4196,33.4395,33.3898,33.4196,13953.0
2019-11-11 13:10:00,33.57,33.58,33.56,33.57,5490.0,33.4196,33.4296,33.4097,33.4196,5490.0
2019-11-11 13:15:00,33.56,33.59,33.56,33.57,11237.0,33.4097,33.4395,33.4097,33.4196,11237.0
2019-11-11 13:20:00,33.56,33.7,33.56,33.69,16883.0,33.4097,33.549,33.4097,33.5391,16883.0
2019-11-11 13:25:00,33.69,33.71,33.68,33.7,7814.0,33.5391,33.559,33.5291,33.549,7814.0
2019-11-11 13:30:00,33.7,33.73,33.69,33.73,10754.0,33.549,33.5789,33.5391,33.5789,10754.0
2019-11-11 13:35:00,33.73,33.73,33.71,33.73,7025.0,33.5789,33.5789,33.559,33.5789,7025.0
2019-11-11 13:40:00,33.73,33.78,33.73,33.76,12396.0,33.5789,33.6287,33.5789,33.6088,12396.0
2019-11-11 13:45:00,33.77,33.85,33.75,33.84,27258.0,33.6187,33.6984,33.5988,33.6884,27258.0
2019-11-11 13:50:00,33.84,33.86,33.83,33.84,5690.0,33.6884,33.7083,33.6785,33.6884,5690.0
2019-11-11 13:55:00,33.84,33.85,33.83,33.84,7266.0,33.6884,33.6984,33.6785,33.6884,7266.0
2019-11-11 14:00:00,33.85,33.88,33.83,33.88,12612.0,33.6984,33.7282,33.6785,33.7282,12612.0
2019-11-11 14:05:00,33.88,33.88,33.85,33.85,29372.0,33.7282,33.7282,33.6984,33.6984,29372.0
2019-11-11 14:10:00,33.86,33.87,33.85,33.86,17141.0,33.7083,33.7183,33.6984,33.7083,17141.0
2019-11-11 14:15:00,33.86,33.87,33.86,33.86,9225.0,33.7083,33.7183,33.7083,33.7083,9225.0
2019-11-11 14:20:00,33.86,33.87,33.85,33.86,15856.0,33.7083,33.7183,33.6984,33.7083,15856.0
2019-11-11 14:25:00,33.85,33.85,33.77,33.77,13757.0,33.6984,33.6984,33.6187,33.6187,13757.0
2019-11-11 14:30:00,33.77,33.82,33.76,33.81,17324.0,33.6187,33.6685,33.6088,33.6585,17324.0
2019-11-11 14:35:00,33.82,33.82,33.79,33.79,6320.0,33.6685,33.6685,33.6386,33.6386,6320.0
2019-11-11 14:40:00,33.79,33.79,33.73,33.74,14289.0,33.6386,33.6386,33.5789,33.5889,14289.0
2019-11-11 14:45:00,33.74,33.81,33.72,33.8,16151.0,33.5889,33.6585,33.5689,33.6486,16151.0
2019-11-11 14:50:00,33.81,33.86,33.81,33.82,10498.0,33.6585,33.7083,33.6585,33.6685,10498.0
2019-11-11 14:55:00,33.83,33.83,33.8,33.81,11669.0,33.6785,33.6785,33.6486,33.6585,11669.0
2019-11-11 15:00:00,33.81,33.82,33.77,33.81,12871.0,33.6585,33.6685,33.6187,33.6585,12871.0
2019-11-11 15:05:00,33.8,33.86,33.8,33.84,21213.0,33.6486,33.7083,33.6486,33.6884,21213.0
2019-11-11 15:10:00,33.84,33.86,33.83,33.84,13394.0,33.6884,33.7083,33.6785,33.6884,13394.0
2019-11-11 15:15:00,33.84,33.85,33.83,33.85,17137.0,33.6884,33.6984,33.6785,33.6984,17137.0
2019-11-11 15:20:00,33.85,33.85,33.81,33.82,12299.0,33.6984,33.6984,33.6585,33.6685,12299.0
2019-11-11 15:25:00,33.82,33.82,33.8,33.82,20354.0,33.6685,33.6685,33.6486,33.6685,20354.0
2019-11-11 15:30:00,33.82,33.82,33.79,33.8,23609.0,33.6685,33.6685,33.6386,33.6486,23609.0
2019-11-11 15:35:00,33.8,33.81,33.77,33.81,30226.0,33.6486,33.6585,33.6187,33.6585,30226.0
2019-11-11 15:40:00,33.8,33.85,33.8,33.83,18427.0,33.6486,33.6984,33.6486,33.6785,18427.0
2019-11-11 15:45:00,33.83,33.86,33.82,33.84,28865.0,33.6785,33.7083,33.6685,33.6884,28865.0
2019-11-11 15:50:00,33.84,33.84,33.82,33.84,52982.0,33.6884,33.6884,33.6685,33.6884,52982.0
2019-11-11 15:55:00,33.84,33.89,33.83,33.88,129769.0,33.6884,33.7382,33.6785,33.7282,129769.0
2019-11-12 09:30:00,34.0,34.0,33.66,33.81,34765.0,33.8477,33.8477,33.5092,33.6585,34765.0
2019-11-12 09:35:00,33.81,33.91,33.69,33.9,15707.0,33.6585,33.7581,33.5391,33.7481,15707.0
2019-11-12 09:40:00,33.88,33.98,33.8,33.98,7677.0,33.7282,33.8278,33.6486,33.8278,7677.0
2019-11-12 09:45:00,33.98,34.06,33.96,34.06,10730.0,33.8278,33.9074,33.8079,33.9074,10730.0
2019-11-12 09:50:00,34.07,34.08,33.95,33.98,24167.0,33.9174,33.9273,33.7979,33.8278,24167.0
2019-11-12 09:55:00,33.97,34.06,33.96,33.99,19474.0,33.8178,33.9074,33.8079,33.8377,19474.0
2019-11-12 10:00:00,33.99,33.99,33.87,33.88,22804.0,33.8377,33.8377,33.7183,33.7282,22804.0
2019-11-12 10:05:00,33.89,33.89,33.81,33.84,12423.0,33.7382,33.7382,33.6585,33.6884,12423.0
2019-11-12 10:10:00,33.84,33.95,33.83,33.95,9235.0,33.6884,33.7979,33.6785,33.7979,9235.0
2019-11-12 10:15:00,33.94,34.0,33.93,33.98,11926.0,33.788,33.8477,33.778,33.8278,11926.0
2019-11-12 10:20:00,33.98,34.0,33.95,33.96,8571.0,33.8278,33.8477,33.7979,33.8079,8571.0
2019-11-12 10:25:00,33.95,33.97,33.92,33.95,9284.0,33.7979,33.8178,33.7681,33.7979,9284.0
2019-11-12 10:30:00,33.95,34.0,33.95,33.97,8285.0,33.7979,33.8477,33.7979,33.8178,8285.0
2019-11-12 10:35:00,33.96,34.0,33.95,33.98,11924.0,33.8079,33.8477,33.7979,33.8278,11924.0
2019-11-12 10:40:00,33.99,34.0,33.96,33.97,6631.0,33.8377,33.8477,33.8079,33.8178,6631.0
2019-11-12 10:45:00,33.98,33.99,33.93,33.97,14670.0,33.8278,33.8377,33.778,33.8178,14670.0
2019-11-12 10:50:00,33.96,33.96,33.92,33.93,7292.0,33.8079,33.8079,33.7681,33.778,7292.0
2019-11-12 10:55:00,33.93,33.93,33.88,33.88,9642.0,33.778,33.778,33.7282,33.7282,9642.0
2019-11-12 11:00:00,33.88,33.88,33.81,33.85,21756.0,33.7282,33.7282,33.6585,33.6984,21756.0
2019-11-12 11:05:00,33.86,33.87,33.84,33.86,6018.0,33.7083,33.7183,33.6884,33.7083,6018.0
2019-11-12 11:10:00,33.87,33.87,33.86,33.87,4400.0,33.7183,33.7183,33.7083,33.7183,4400.0
2019-11-12 11:15:00,33.87,33.9,33.86,33.87,7482.0,33.7183,33.7481,33.7083,33.7183,7482.0
2019-11-12 11:20:00,33.87,33.92,33.87,33.9,7732.0,33.7183,33.7681,33.7183,33.7481,7732.0
2019-11-12 11:25:00,33.89,33.9,33.85,33.88,12161.0,33.7382,33.7481,33.6984,33.7282,12161.0
2019-11-12 11:30:00,33.88,33.9,33.85,33.89,21258.0,33.7282,33.7481,33.6984,33.7382,21258.0
2019-11-12 11:35:00,33.88,33.88,33.81,33.82,6287.0,33.7282,33.7282,33.6585,33.6685,6287.0
2019-11-12 11:40:00,33.82,33.82,33.8,33.81,9918.0,33.6685,33.6685,33.6486,33.6585,9918.0
2019-11-12 11:45:00,33.81,33.81,33.74,33.75,11663.0,33.6585,33.6585,33.5889,33.5988,11663.0
2019-11-12 11:50:00,33.75,33.79,33.73,33.79,5732.0,33.5988,33.6386,33.5789,33.6386,5732.0
2019-11-12 11:55:00,33.78,33.79,33.71,33.75,10485.0,33.6287,33.6386,33.559,33.5988,10485.0
2019-11-12 12:00:00,33.76,33.77,33.74,33.76,3945.0,33.6088,33.6187,33.5889,33.6088,3945.0
2019-11-12 12:05:00,33.76,33.77,33.72,33.72,3030.0,33.6088,33.6187,33.5689,33.5689,3030.0
2019-11-12 12:10:00,33.73,33.81,33.73,33.8,4838.0,33.5789,33.6585,33.5789,33.6486,4838.0
2019-11-12 12:15:00,33.79,33.81,33.76,33.81,6390.0,33.6386,33.6585,33.6088,33.6585,6390.0
2019-11-12 12:20:00,33.81,33.86,33.8,33.85,8026.0,33.6585,33.7083,33.6486,33.6984,8026.0
2019-11-12 12:25:00,33.85,33.86,33.81,33.84,9439.0,33.6984,33.7083,33.6585,33.6884,9439.0
2019-11-12 12:30:00,33.84,33.84,33.79,33.82,7715.0,33.6884,33.6884,33.6386,33.6685,7715.0
2019-11-12 12:35:00,33.82,33.83,33.81,33.81,4976.0,33.6685,33.6785,33.6585,33.6585,4976.0
2019-11-12 12:40:00,33.81,33.82,33.74,33.74,8626.0,33.6585,33.6685,33.5889,33.5889,8626.0
2019-11-12 12:45:00,33.76,33.77,33.74,33.75,4665.0,33.6088,33.6187,33.5889,33.5988,4665.0
2019-11-12 12:50:00,33.75,33.77,33.71,33.74,11137.0,33.5988,33.6187,33.559,33.5889,11137.0
2019-11-12 12:55:00,33.73,33.78,33.72,33.76,6914.0,33.5789,33.6287,33.5689,33.6088,6914.0
2019-11-12 13:00:00,33.76,33.78,33.76,33.77,10964.0,33.6088,33.6287,33.6088,33.6187,10964.0
2019-11-12 13:05:00,33.77,33.78,33.76,33.78,3029.0,33.6187,33.6287,33.6088,33.6287,3029.0
2019-11-12 13:10:00,33.79,33.79,33.76,33.77,6376.0,33.6386,33.6386,33.6088,33.6187,6376.0
2019-11-12 13:15:00,33.77,33.79,33.77,33.79,7026.0,33.6187,33.6386,33.6187,33.6386,7026.0
2019-11-12 13:20:00,33.79,33.79,33.73,33.74,10977.0,33.6386,33.6386,33.5789,33.5889,10977.0
2019-11-12 13:25:00,33.74,33.75,33.72,33.73,8135.0,33.5889,33.5988,33.5689,33.5789,8135.0
2019-11-12 13:30:00,33.73,33.77,33.72,33.76,15269.0,33.5789,33.6187,33.5689,33.6088,15269.0
2019-11-12 13:35:00,33.76,33.78,33.75,33.77,10690.0,33.6088,33.6287,33.5988,33.6187,10690.0
2019-11-12 13:40:00,33.77,33.79,33.77,33.77,12753.0,33.6187,33.6386,33.6187,33.6187,12753.0
2019-11-12 13:45:00,33.77,33.79,33.77,33.79,7000.0,33.6187,33.6386,33.6187,33.6386,7000.0
2019-11-12 13:50:00,33.79,33.79,33.75,33.76,7737.0,33.6386,33.6386,33.5988,33.6088,7737.0
2019-11-12 13:55:00,33.77,33.78,33.76,33.78,7048.0,33.6187,33.6287,33.6088,33.6287,7048.0
2019-11-12 14:00:00,33.76,33.76,33.73,33.75,8394.0,33.6088,33.6088,33.5789,33.5988,8394.0
2019-11-12 14:05:00,33.75,33.76,33.74,33.75,12304.0,33.5988,33.6088,33.5889,33.5988,12304.0
2019-11-12 14:10:00,33.76,33.76,33.72,33.72,13550.0,33.6088,33.6088,33.5689,33.5689,13550.0
2019-11-12 14:15:00,33.72,33.72,33.63,33.64,20574.0,33.5689,33.5689,33.4794,33.4893,20574.0
2019-11-12 14:20:00,33.64,33.66,33.62,33.65,13075.0,33.4893,33.5092,33.4694,33.4993,13075.0
2019-11-12 14:25:00,33.65,33.66,33.63,33.65,5006.0,33.4993,33.5092,33.4794,33.4993,5006.0
2019-11-12 14:30:00,33.65,33.67,33.63,33.65,14786.0,33.4993,33.5192,33.4794,33.4993,14786.0
2019-11-12 14:35:00,33.65,33.65,33.61,33.63,8152.0,33.4993,33.4993,33.4594,33.4794,8152.0
2019-11-12 14:40:00,33.62,33.63,33.61,33.61,6700.0,33.4694,33.4794,33.4594,33.4594,6700.0
2019-11-12 14:45:00,33.62,33.62,33.57,33.59,15335.0,33.4694,33.4694,33.4196,33.4395,15335.0
2019-11-12 14:50:00,33.59,33.59,33.56,33.58,11262.0,33.4395,33.4395,33.4097,33.4296,11262.0
2019-11-12 14:55:00,33.57,33.58,33.56,33.57,11398.0,33.4196,33.4296,33.4097,33.4196,11398.0
2019-11-12 15:00:00,33.57,33.63,33.56,33.62,10933.0,33.4196,33.4794,33.4097,33.4694,10933.0
2019-11-12 15:05:00,33.62,33.63,33.61,33.63,4870.0,33.4694,33.4794,33.4594,33.4794,4870.0
2019-11-12 15:10:00,33.63,33.67,33.62,33.63,13500.0,33.4794,33.5192,33.4694,33.4794,13500.0
2019-11-12 15:15:00,33.64,33.64,33.6,33.62,9793.0,33.4893,33.4893,33.4495,33.4694,9793.0
2019-11-12 15:20:00,33.62,33.67,33.59,33.66,18974.0,33.4694,33.5192,33.4395,33.5092,18974.0
2019-11-12 15:25:00,33.67,33.72,33.66,33.72,18196.0,33.5192,33.5689,33.5092,33.5689,18196.0
2019-11-12 15:30:00,33.72,33.77,33.71,33.76,15820.0,33.5689,33.6187,33.559,33.6088,15820.0
2019-11-12 15:35:00,33.76,33.79,33.75,33.77,33789.0,33.6088,33.6386,33.5988,33.6187,33789.0
2019-11-12 15:40:00,33.77,33.79,33.76,33.79,21016.0,33.6187,33.6386,33.6088,33.6386,21016.0
2019-11-12 15:45:00,33.79,33.8,33.76,33.77,33888.0,33.6386,33.6486,33.6088,33.6187,33888.0
2019-11-12 15:50:00,33.77,33.78,33.67,33.71,61595.0,33.6187,33.6287,33.5192,33.559,61595.0
2019-11-12 15:55:00,33.7,33.8,33.67,33.77,136057.0,33.549,33.6486,33.5192,33.6187,136057.0
2019-11-13 09:30:00,33.7,33.7,33.25,33.32,115415.0,33.549,33.549,33.1011,33.1707,115415.0
2019-11-13 09:35:00,33.3,33.32,33.24,33.26,35223.0,33.1508,33.1707,33.0911,33.111,35223.0
2019-11-13 09:40:00,33.26,33.29,33.02,33.12,75290.0,33.111,33.1409,32.8721,32.9716,75290.0
2019-11-13 09:45:00,33.09,33.09,32.95,32.96,52430.0,32.9418,32.9418,32.8024,32.8124,52430.0
2019-11-13 09:50:00,32.94,32.96,32.85,32.87,40323.0,32.7924,32.8124,32.7028,32.7228,40323.0
2019-11-13 09:55:00,32.89,33.03,32.87,32.99,79810.0,32.7427,32.882,32.7228,32.8422,79810.0
2019-11-13 10:00:00,33.0,33.12,32.93,33.02,56918.0,32.8522,32.9716,32.7825,32.8721,56918.0
2019-11-13 10:05:00,33.02,33.02,32.9,32.93,26776.0,32.8721,32.8721,32.7526,32.7825,26776.0
2019-11-13 10:10:00,32.93,32.97,32.91,32.95,71199.0,32.7825,32.8223,32.7626,32.8024,71199.0
2019-11-13 10:15:00,32.95,32.95,32.84,32.86,67892.0,32.8024,32.8024,32.6929,32.7128,67892.0
2019-11-13 10:20:00,32.86,32.86,32.77,32.78,27107.0,32.7128,32.7128,32.6232,32.6332,27107.0
2019-11-13 10:25:00,32.78,32.8,32.71,32.8,107755.0,32.6332,32.6531,32.5635,32.6531,107755.0
2019-11-13 10:30:00,32.79,32.82,32.72,32.75,50295.0,32.6431,32.673,32.5734,32.6033,50295.0
2019-11-13 10:35:00,32.74,32.8,32.71,32.79,43057.0,32.5933,32.6531,32.5635,32.6431,43057.0
2019-11-13 10:40:00,32.79,32.88,32.73,32.87,78503.0,32.6431,32.7327,32.5834,32.7228,78503.0
2019-11-13 10:45:00,32.86,32.91,32.8,32.9,51942.0,32.7128,32.7626,32.6531,32.7526,51942.0
2019-11-13 10:50:00,32.9,32.91,32.72,32.78,75235.0,32.7526,32.7626,32.5734,32.6332,75235.0
2019-11-13 10:55:00,32.78,32.79,32.75,32.77,60428.0,32.6332,32.6431,32.6033,32.6232,60428.0
2019-11-13 11:00:00,32.76,32.79,32.72,32.78,88560.0,32.6132,32.6431,32.5734,32.6332,88560.0
2019-11-13 11:05:00,32.78,32.8,32.73,32.75,46229.0,32.6332,32.6531,32.5834,32.6033,46229.0
2019-11-13 11:10:00,32.75,32.76,32.71,32.73,27609.0,32.6033,32.6132,32.5635,32.5834,27609.0
2019-11-13 11:15:00,32.73,32.78,32.72,32.77,49045.0,32.5834,32.6332,32.5734,32.6232,49045.0
2019-11-13 11:20:00,32.77,32.78,32.73,32.73,53717.0,32.6232,32.6332,32.5834,32.5834,53717.0
2019-11-13 11:25:00,32.73,32.78,32.71,32.71,32985.0,32.5834,32.6332,32.5635,32.5635,32985.0
2019-11-13 11:30:00,32.72,32.72,32.68,32.69,14535.0,32.5734,32.5734,32.5336,32.5436,14535.0
2019-11-13 11:35:00,32.69,32.69,32.61,32.62,26121.0,32.5436,32.5436,32.4639,32.4739,26121.0
2019-11-13 11:40:00,32.63,32.65,32.55,32.55,30631.0,32.4838,32.5037,32.4042,32.4042,30631.0
2019-11-13 11:45:00,32.55,32.64,32.51,32.6,109562.0,32.4042,32.4938,32.3644,32.454,109562.0
2019-11-13 11:50:00,32.61,32.61,32.53,32.55,22317.0,32.4639,32.4639,32.3843,32.4042,22317.0
2019-11-13 11:55:00,32.53,32.55,32.52,32.55,14547.0,32.3843,32.4042,32.3743,32.4042,14547.0
2019-11-13 12:00:00,32.54,32.62,32.54,32.6,33534.0,32.3942,32.4739,32.3942,32.454,33534.0
2019-11-13 12:05:00,32.6,32.6,32.5,32.51,23340.0,32.454,32.454,32.3544,32.3644,23340.0
2019-11-13 12:10:00,32.51,32.55,32.44,32.54,39534.0,32.3644,32.4042,32.2947,32.3942,39534.0
2019-11-13 12:15:00,32.55,32.6,32.54,32.59,16991.0,32.4042,32.454,32.3942,32.444,16991.0
2019-11-13 12:20:00,32.59,32.7,32.59,32.68,35968.0,32.444,32.5535,32.444,32.5336,35968.0
2019-11-13 12:25:00,32.69,32.69,32.6,32.6,27759.0,32.5436,32.5436,32.454,32.454,27759.0
2019-11-13 12:30:00,32.6,32.63,32.56,32.62,20620.0,32.454,32.4838,32.4141,32.4739,20620.0
2019-11-13 12:35:00,32.62,32.62,32.59,32.6,19561.0,32.4739,32.4739,32.444,32.454,19561.0
2019-11-13 12:40:00,32.61,32.63,32.56,32.62,27632.0,32.4639,32.4838,32.4141,32.4739,27632.0
2019-11-13 12:45:00,32.62,32.66,32.6,32.62,14933.0,32.4739,32.5137,32.454,32.4739,14933.0
2019-11-13 12:50:00,32.62,32.64,32.58,32.64,29459.0,32.4739,32.4938,32.4341,32.4938,29459.0
2019-11-13 12:55:00,32.64,32.64,32.6,32.62,19438.0,32.4938,32.4938,32.454,32.4739,19438.0
2019-11-13 13:00:00,32.62,32.66,32.61,32.66,28682.0,32.4739,32.5137,32.4639,32.5137,28682.0
2019-11-13 13:05:00,32.67,32.79,32.66,32.71,27705.0,32.5237,32.6431,32.5137,32.5635,27705.0
2019-11-13 13:10:00,32.7,32.74,32.67,32.7,22979.0,32.5535,32.5933,32.5237,32.5535,22979.0
2019-11-13 13:15:00,32.7,32.7,32.66,32.7,17862.0,32.5535,32.5535,32.5137,32.5535,17862.0
2019-11-13 13:20:00,32.7,32.72,32.6,32.61,13597.0,32.5535,32.5734,32.454,32.4639,13597.0
2019-11-13 13:25:00,32.6,32.63,32.59,32.62,28127.0,32.454,32.4838,32.444,32.4739,28127.0
2019-11-13 13:30:00,32.62,32.66,32.58,32.66,27736.0,32.4739,32.5137,32.4341,32.5137,27736.0
2019-11-13 13:35:00,32.66,32.66,32.59,32.62,26476.0,32.5137,32.5137,32.444,32.4739,26476.0
2019-11-13 13:40:00,32.62,32.63,32.53,32.53,27143.0,32.4739,32.4838,32.3843,32.3843,27143.0
2019-11-13 13:45:00,32.53,32.57,32.51,32.56,13868.0,32.3843,32.4241,32.3644,32.4141,13868.0
2019-11-13 13:50:00,32.57,32.61,32.56,32.57,26118.0,32.4241,32.4639,32.4141,32.4241,26118.0
2019-11-13 13:55:00,32.57,32.61,32.45,32.46,65396.0,32.4241,32.4639,32.3046,32.3146,65396.0
2019-11-13 14:00:00,32.46,32.59,32.4,32.56,41249.0,32.3146,32.444,32.2549,32.4141,41249.0
2019-11-13 14:05:00,32.55,32.56,32.49,32.51,13974.0,32.4042,32.4141,32.3445,32.3644,13974.0
2019-11-13 14:10:00,32.5,32.5,32.42,32.43,10990.0,32.3544,32.3544,32.2748,32.2847,10990.0
2019-11-13 14:15:00,32.44,32.48,32.41,32.47,18902.0,32.2947,32.3345,32.2648,32.3245,18902.0
2019-11-13 14:20:00,32.47,32.49,32.46,32.48,14345.0,32.3245,32.3445,32.3146,32.3345,14345.0
2019-11-13 14:25:00,32.47,32.55,32.42,32.5,41206.0,32.3245,32.4042,32.2748,32.3544,41206.0
2019-11-13 14:30:00,32.5,32.53,32.44,32.44,48970.0,32.3544,32.3843,32.2947,32.2947,48970.0
2019-11-13 14:35:00,32.44,32.44,32.36,32.38,30487.0,32.2947,32.2947,32.215,32.2349,30487.0
2019-11-13 14:40:00,32.38,32.48,32.37,32.46,53445.0,32.2349,32.3345,32.225,32.3146,53445.0
2019-11-13 14:45:00,32.45,32.49,32.43,32.47,36708.0,32.3046,32.3445,32.2847,32.3245,36708.0
2019-11-13 14:50:00,32.47,32.59,32.45,32.55,60450.0,32.3245,32.444,32.3046,32.4042,60450.0
2019-11-13 14:55:00,32.55,32.63,32.54,32.62,43008.0,32.4042,32.4838,32.3942,32.4739,43008.0
2019-11-13 15:00:00,32.62,32.67,32.61,32.64,41648.0,32.4739,32.5237,32.4639,32.4938,41648.0
2019-11-13 15:05:00,32.63,32.64,32.58,32.61,42987.0,32.4838,32.4938,32.4341,32.4639,42987.0
2019-11-13 15:10:00,32.61,32.63,32.6,32.63,44518.0,32.4639,32.4838,32.454,32.4838,44518.0
2019-11-13 15:15:00,32.63,32.67,32.62,32.65,76472.0,32.4838,32.5237,32.4739,32.5037,76472.0
2019-11-13 15:20:00,32.66,32.67,32.61,32.62,48537.0,32.5137,32.5237,32.4639,32.4739,48537.0
2019-11-13 15:25:00,32.62,32.62,32.57,32.57,49868.0,32.4739,32.4739,32.4241,32.4241,49868.0
2019-11-13 15:30:00,32.57,32.57,32.54,32.55,51633.0,32.4241,32.4241,32.3942,32.4042,51633.0
2019-11-13 15:35:00,32.55,32.59,32.54,32.59,77528.0,32.4042,32.444,32.3942,32.444,77528.0
2019-11-13 15:40:00,32.59,32.6,32.58,32.59,37386.0,32.444,32.454,32.4341,32.444,37386.0
2019-11-13 15:45:00,32.59,32.61,32.58,32.61,68714.0,32.444,32.4639,32.4341,32.4639,68714.0
2019-11-13 15:50:00,32.6,32.76,32.6,32.75,226595.0,32.454,32.6132,32.454,32.6033,226595.0
2019-11-13 15:55:00,32.75,32.79,32.7,32.74,293064.0,32.6033,32.6431,32.5535,32.5933,293064.0
2019-11-14 09:30:00,32.49,32.5,31.59,31.97,213572.0,32.3445,32.3544,31.4485,31.8268,213572.0
2019-11-14 09:35:00,31.95,32.3,31.8,32.27,349262.0,31.8069,32.1553,31.6575,32.1254,349262.0
2019-11-14 09:40:00,32.24,32.34,31.95,31.98,125217.0,32.0956,32.1951,31.8069,31.8367,125217.0
2019-11-14 09:45:00,31.97,32.01,31.35,31.56,210496.0,31.8268,31.8666,31.2096,31.4186,210496.0
2019-11-14 09:50:00,31.56,31.57,31.35,31.48,140017.0,31.4186,31.4286,31.2096,31.339,140017.0
2019-11-14 09:55:00,31.48,31.67,31.41,31.48,187669.0,31.339,31.5281,31.2693,31.339,187669.0
2019-11-14 10:00:00,31.45,31.61,31.14,31.46,171421.0,31.3091,31.4684,31.0005,31.3191,171421.0
2019-11-14 10:05:00,31.45,31.59,31.25,31.38,115839.0,31.3091,31.4485,31.11,31.2394,115839.0
2019-11-14 10:10:00,31.38,31.59,31.11,31.27,189162.0,31.2394,31.4485,30.9706,31.1299,189162.0
2019-11-14 10:15:00,31.26,31.29,31.15,31.18,53975.0,31.12,31.1498,31.0105,31.0403,53975.0
2019-11-14 10:20:00,31.18,31.24,31.01,31.08,67432.0,31.0403,31.1001,30.8711,30.9408,67432.0
2019-11-14 10:25:00,31.06,31.11,30.96,30.96,48748.0,30.9209,30.9706,30.8213,30.8213,48748.0
2019-11-14 10:30:00,31.0,31.18,30.96,31.12,55591.0,30.8611,31.0403,30.8213,30.9806,55591.0
2019-11-14 10:35:00,31.1,31.21,31.03,31.15,46349.0,30.9607,31.0702,30.891,31.0105,46349.0
2019-11-14 10:40:00,31.16,31.19,31.08,31.1,80252.0,31.0204,31.0503,30.9408,30.9607,80252.0
2019-11-14 10:45:00,31.11,31.17,31.07,31.14,36869.0,30.9706,31.0304,30.9308,31.0005,36869.0
2019-11-14 10:50:00,31.14,31.15,31.07,31.11,48383.0,31.0005,31.0105,30.9308,30.9706,48383.0
2019-11-14 10:55:00,31.12,31.19,31.07,31.09,34038.0,30.9806,31.0503,30.9308,30.9507,34038.0
2019-11-14 11:00:00,31.1,31.1,30.96,30.96,62582.0,30.9607,30.9607,30.8213,30.8213,62582.0
2019-11-14 11:05:00,30.95,31.1,30.94,31.09,25638.0,30.8114,30.9607,30.8014,30.9507,25638.0
2019-11-14 11:10:00,31.09,31.23,31.08,31.17,111216.0,30.9507,31.0901,30.9408,31.0304,111216.0
2019-11-14 11:15:00,31.18,31.21,31.15,31.19,50984.0,31.0403,31.0702,31.0105,31.0503,50984.0
2019-11-14 11:20:00,31.19,31.21,31.16,31.21,44542.0,31.0503,31.0702,31.0204,31.0702,44542.0
2019-11-14 11:25:00,31.21,31.24,30.95,30.96,52490.0,31.0702,31.1001,30.8114,30.8213,52490.0
2019-11-14 11:30:00,30.96,31.21,30.96,31.19,49323.0,30.8213,31.0702,30.8213,31.0503,49323.0
2019-11-14 11:35:00,31.2,31.21,31.05,31.07,31336.0,31.0602,31.0702,30.9109,30.9308,31336.0
2019-11-14 11:40:00,31.06,31.09,30.99,31.01,38381.0,30.9209,30.9507,30.8512,30.8711,38381.0
2019-11-14 11:45:00,31.01,31.08,30.99,31.0,31118.0,30.8711,30.9408,30.8512,30.8611,31118.0
2019-11-14 11:50:00,31.0,31.02,30.95,30.97,48286.0,30.8611,30.881,30.8114,30.8313,48286.0
2019-11-14 11:55:00,30.98,31.01,30.93,30.94,31508.0,30.8412,30.8711,30.7914,30.8014,31508.0
2019-11-14 12:00:00,30.94,30.96,30.86,30.95,62015.0,30.8014,30.8213,30.7218,30.8114,62015.0
2019-11-14 12:05:00,30.96,31.03,30.96,31.0,26034.0,30.8213,30.891,30.8213,30.8611,26034.0
2019-11-14 12:10:00,30.98,30.99,30.89,30.92,37326.0,30.8412,30.8512,30.7516,30.7815,37326.0
2019-11-14 12:15:00,30.93,30.94,30.89,30.92,41333.0,30.7914,30.8014,30.7516,30.7815,41333.0
2019-11-14 12:20:00,30.93,30.94,30.86,30.93,33418.0,30.7914,30.8014,30.7218,30.7914,33418.0
2019-11-14 12:25:00,30.95,31.08,30.93,31.04,32528.0,30.8114,30.9408,30.7914,30.901,32528.0
2019-11-14 12:30:00,31.04,31.1,30.94,31.09,75256.0,30.901,30.9607,30.8014,30.9507,75256.0
2019-11-14 12:35:00,31.09,31.13,31.08,31.11,23853.0,30.9507,30.9905,30.9408,30.9706,23853.0
2019-11-14 12:40:00,31.11,31.18,31.07,31.17,87885.0,30.9706,31.0403,30.9308,31.0304,87885.0
2019-11-14 12:45:00,31.15,31.15,31.07,31.08,31641.0,31.0105,31.0105,30.9308,30.9408,31641.0
2019-11-14 12:50:00,31.08,31.09,31.02,31.04,54435.0,30.9408,30.9507,30.881,30.901,54435.0
2019-11-14 12:55:00,31.04,31.1,31.02,31.1,67828.0,30.901,30.9607,30.881,30.9607,67828.0
2019-11-14 13:00:00,31.1,31.19,31.08,31.15,43338.0,30.9607,31.0503,30.9408,31.0105,43338.0
2019-11-14 13:05:00,31.15,31.16,31.03,31.03,19732.0,31.0105,31.0204,30.891,30.891,19732.0
2019-11-14 13:10:00,31.04,31.09,30.96,31.07,56321.0,30.901,30.9507,30.8213,30.9308,56321.0
2019-11-14 13:15:00,31.07,31.18,31.06,31.17,26648.0,30.9308,31.0403,30.9209,31.0304,26648.0
2019-11-14 13:20:00,31.16,31.17,31.09,31.11,19699.0,31.0204,31.0304,30.9507,30.9706,19699.0
2019-11-14 13:25:00,31.11,31.14,31.07,31.07,17962.0,30.9706,31.0005,30.9308,30.9308,17962.0
2019-11-14 13:30:00,31.08,31.09,31.0,31.04,35063.0,30.9408,30.9507,30.8611,30.901,35063.0
2019-11-14 13:35:00,31.03,31.04,31.0,31.02,28051.0,30.891,30.901,30.8611,30.881,28051.0
2019-11-14 13:40:00,31.02,31.14,31.02,31.14,39806.0,30.881,31.0005,30.881,31.0005,39806.0
2019-11-14 13:45:00,31.14,31.14,31.11,31.12,18989.0,31.0005,31.0005,30.9706,30.9806,18989.0
2019-11-14 13:50:00,31.12,31.14,31.09,31.14,28553.0,30.9806,31.0005,30.9507,31.0005,28553.0
2019-11-14 13:55:00,31.15,31.21,31.11,31.15,74818.0,31.0105,31.0702,30.9706,31.0105,74818.0
2019-11-14 14:00:00,31.15,31.15,31.04,31.07,40253.0,31.0105,31.0105,30.901,30.9308,40253.0
2019-11-14 14:05:00,31.07,31.17,31.06,31.15,48269.0,30.9308,31.0304,30.9209,31.0105,48269.0
2019-11-14 14:10:00,31.14,31.2,31.13,31.19,34747.0,31.0005,31.0602,30.9905,31.0503,34747.0
2019-11-14 14:15:00,31.18,31.19,31.13,31.16,19205.0,31.0403,31.0503,30.9905,31.0204,19205.0
2019-11-14 14:20:00,31.15,31.16,31.1,31.11,22650.0,31.0105,31.0204,30.9607,30.9706,22650.0
2019-11-14 14:25:00,31.11,31.13,31.09,31.11,47873.0,30.9706,30.9905,30.9507,30.9706,47873.0
2019-11-14 14:30:00,31.12,31.17,31.1,31.16,23795.0,30.9806,31.0304,30.9607,31.0204,23795.0
2019-11-14 14:35:00,31.15,31.15,31.12,31.13,20430.0,31.0105,31.0105,30.9806,30.9905,20430.0
2019-11-14 14:40:00,31.13,31.15,31.11,31.14,30498.0,30.9905,31.0105,30.9706,31.0005,30498.0
2019-11-14 14:45:00,31.14,31.14,31.1,31.12,26966.0,31.0005,31.0005,30.9607,30.9806,26966.0
2019-11-14 14:50:00,31.12,31.13,31.1,31.11,17317.0,30.9806,30.9905,30.9607,30.9706,17317.0
2019-11-14 14:55:00,31.11,31.11,31.04,31.04,41780.0,30.9706,30.9706,30.901,30.901,41780.0
2019-11-14 15:00:00,31.04,31.05,31.0,31.05,19290.0,30.901,30.9109,30.8611,30.9109,19290.0
2019-11-14 15:05:00,31.05,31.05,31.0,31.01,27192.0,30.9109,30.9109,30.8611,30.8711,27192.0
2019-11-14 15:10:00,31.01,31.09,31.0,31.09,37475.0,30.8711,30.9507,30.8611,30.9507,37475.0
2019-11-14 15:15:00,31.09,31.16,31.06,31.16,59769.0,30.9507,31.0204,30.9209,31.0204,59769.0
2019-11-14 15:20:00,31.17,31.22,31.16,31.19,46165.0,31.0304,31.0801,31.0204,31.0503,46165.0
2019-11-14 15:25:00,31.19,31.22,31.16,31.18,54188.0,31.0503,31.0801,31.0204,31.0403,54188.0
2019-11-14 15:30:00,31.18,31.23,31.16,31.2,76513.0,31.0403,31.0901,31.0204,31.0602,76513.0
2019-11-14 15:35:00,31.2,31.28,31.19,31.28,110147.0,31.0602,31.1399,31.0503,31.1399,110147.0
2019-11-14 15:40:00,31.28,31.35,31.26,31.31,67778.0,31.1399,31.2096,31.12,31.1697,67778.0
2019-11-14 15:45:00,31.32,31.35,31.29,31.3,82224.0,31.1797,31.2096,31.1498,31.1598,82224.0
2019-11-14 15:50:00,31.3,31.35,31.22,31.34,159606.0,31.1598,31.2096,31.0801,31.1996,159606.0
2019-11-14 15:55:00,31.34,31.39,31.2,31.28,385454.0,31.1996,31.2494,31.0602,31.1399,385454.0
2019-11-15 09:30:00,31.66,32.07,31.56,31.9,211156.0,31.5182,31.9263,31.4186,31.7571,211156.0
2019-11-15 09:35:00,31.88,31.93,31.55,31.93,59781.0,31.7372,31.787,31.4087,31.787,59781.0
2019-11-15 09:40:00,31.92,31.95,31.8,31.93,49797.0,31.777,31.8069,31.6575,31.787,49797.0
2019-11-15 09:45:00,31.93,32.0,31.81,31.81,30597.0,31.787,31.8567,31.6675,31.6675,30597.0
2019-11-15 09:50:00,31.8,31.83,31.69,31.71,21529.0,31.6575,31.6874,31.548,31.568,21529.0
2019-11-15 09:55:00,31.71,31.71,31.51,31.51,63781.0,31.568,31.568,31.3688,31.3688,63781.0
2019-11-15 10:00:00,31.51,31.53,31.34,31.47,74810.0,31.3688,31.3888,31.1996,31.329,74810.0
2019-11-15 10:05:00,31.5,31.51,31.41,31.45,34916.0,31.3589,31.3688,31.2693,31.3091,34916.0
2019-11-15 10:10:00,31.45,31.45,31.39,31.41,53341.0,31.3091,31.3091,31.2494,31.2693,53341.0
2019-11-15 10:15:00,31.41,31.43,31.31,31.33,77765.0,31.2693,31.2892,31.1697,31.1897,77765.0
2019-11-15 10:20:00,31.33,31.37,31.27,31.33,76525.0,31.1897,31.2295,31.1299,31.1897,76525.0
2019-11-15 10:25:00,31.32,31.36,31.26,31.35,55341.0,31.1797,31.2195,31.12,31.2096,55341.0
2019-11-15 10:30:00,31.35,31.38,31.3,31.32,23268.0,31.2096,31.2394,31.1598,31.1797,23268.0
2019-11-15 10:35:00,31.32,31.34,31.28,31.31,44040.0,31.1797,31.1996,31.1399,31.1697,44040.0
2019-11-15 10:40:00,31.31,31.36,31.28,31.34,40712.0,31.1697,31.2195,31.1399,31.1996,40712.0
2019-11-15 10:45:00,31.34,31.34,31.23,31.24,15790.0,31.1996,31.1996,31.0901,31.1001,15790.0
2019-11-15 10:50:00,31.23,31.29,31.19,31.29,29058.0,31.0901,31.1498,31.0503,31.1498,29058.0
2019-11-15 10:55:00,31.29,31.32,31.23,31.24,38913.0,31.1498,31.1797,31.0901,31.1001,38913.0
2019-11-15 11:00:00,31.24,31.26,31.19,31.23,22977.0,31.1001,31.12,31.0503,31.0901,22977.0
2019-11-15 11:05:00,31.23,31.26,31.14,31.16,27342.0,31.0901,31.12,31.0005,31.0204,27342.0
2019-11-15 11:10:00,31.16,31.2,31.14,31.19,26414.0,31.0204,31.0602,31.0005,31.0503,26414.0
2019-11-15 11:15:00,31.2,31.2,31.18,31.19,25163.0,31.0602,31.0602,31.0403,31.0503,25163.0
2019-11-15 11:20:00,31.2,31.26,31.18,31.26,40821.0,31.0602,31.12,31.0403,31.12,40821.0
2019-11-15 11:25:00,31.25,31.43,31.25,31.39,19113.0,31.11,31.2892,31.11,31.2494,19113.0
2019-11-15 11:30:00,31.4,31.4,31.33,31.35,30687.0,31.2593,31.2593,31.1897,31.2096,30687.0
2019-11-15 11:35:00,31.35,31.37,31.3,31.31,14501.0,31.2096,31.2295,31.1598,31.1697,14501.0
2019-11-15 11:40:00,31.32,31.37,31.31,31.34,25317.0,31.1797,31.2295,31.1697,31.1996,25317.0
2019-11-15 11:45:00,31.34,31.39,31.33,31.39,13900.0,31.1996,31.2494,31.1897,31.2494,13900.0
2019-11-15 11:50:00,31.39,31.4,31.36,31.36,18474.0,31.2494,31.2593,31.2195,31.2195,18474.0
2019-11-15 11:55:00,31.36,31.36,31.31,31.32,15198.0,31.2195,31.2195,31.1697,31.1797,15198.0
2019-11-15 12:00:00,31.31,31.32,31.23,31.24,13172.0,31.1697,31.1797,31.0901,31.1001,13172.0
2019-11-15 12:05:00,31.24,31.31,31.24,31.28,11523.0,31.1001,31.1697,31.1001,31.1399,11523.0
2019-11-15 12:10:00,31.28,31.3,31.24,31.25,10920.0,31.1399,31.1598,31.1001,31.11,10920.0
2019-11-15 12:15:00,31.26,31.27,31.19,31.22,83740.0,31.12,31.1299,31.0503,31.0801,83740.0
2019-11-15 12:20:00,31.22,31.29,31.16,31.18,22308.0,31.0801,31.1498,31.0204,31.0403,22308.0
2019-11-15 12:25:00,31.18,31.2,31.16,31.2,9739.0,31.0403,31.0602,31.0204,31.0602,9739.0
2019-11-15 12:30:00,31.2,31.33,31.2,31.33,24658.0,31.0602,31.1897,31.0602,31.1897,24658.0
2019-11-15 12:35:00,31.32,31.36,31.3,31.3,17519.0,31.1797,31.2195,31.1598,31.1598,17519.0
2019-11-15 12:40:00,31.3,31.31,31.26,31.26,14026.0,31.1598,31.1697,31.12,31.12,14026.0
2019-11-15 12:45:00,31.27,31.29,31.24,31.25,9577.0,31.1299,31.1498,31.1001,31.11,9577.0
2019-11-15 12:50:00,31.25,31.25,31.21,31.24,11033.0,31.11,31.11,31.0702,31.1001,11033.0
2019-11-15 12:55:00,31.23,31.23,31.18,31.18,17401.0,31.0901,31.0901,31.0403,31.0403,17401.0
2019-11-15 13:00:00,31.19,31.24,31.18,31.24,16991.0,31.0503,31.1001,31.0403,31.1001,16991.0
2019-11-15 13:05:00,31.23,31.3,31.22,31.29,14853.0,31.0901,31.1598,31.0801,31.1498,14853.0
2019-11-15 13:10:00,31.29,31.33,31.27,31.32,57379.0,31.1498,31.1897,31.1299,31.1797,57379.0
2019-11-15 13:15:00,31.32,31.35,31.3,31.35,8594.0,31.1797,31.2096,31.1598,31.2096,8594.0
2019-11-15 13:20:00,31.35,31.35,31.31,31.34,20509.0,31.2096,31.2096,31.1697,31.1996,20509.0
2019-11-15 13:25:00,31.35,31.39,31.34,31.36,13269.0,31.2096,31.2494,31.1996,31.2195,13269.0
2019-11-15 13:30:00,31.36,31.38,31.34,31.37,9071.0,31.2195,31.2394,31.1996,31.2295,9071.0
2019-11-15 13:35:00,31.37,31.37,31.31,31.34,11802.0,31.2295,31.2295,31.1697,31.1996,11802.0
2019-11-15 13:40:00,31.35,31.35,31.3,31.3,9996.0,31.2096,31.2096,31.1598,31.1598,9996.0
2019-11-15 13:45:00,31.3,31.32,31.3,31.31,7249.0,31.1598,31.1797,31.1598,31.1697,7249.0
2019-11-15 13:50:00,31.32,31.32,31.28,31.29,13691.0,31.1797,31.1797,31.1399,31.1498,13691.0
2019-11-15 13:55:00,31.3,31.3,31.25,31.29,14803.0,31.1598,31.1598,31.11,31.1498,14803.0
2019-11-15 14:00:00,31.3,31.32,31.27,31.31,15986.0,31.1598,31.1797,31.1299,31.1697,15986.0
2019-11-15 14:05:00,31.31,31.31,31.27,31.27,10447.0,31.1697,31.1697,31.1299,31.1299,10447.0
2019-11-15 14:10:00,31.27,31.27,31.2,31.21,15253.0,31.1299,31.1299,31.0602,31.0702,15253.0
2019-11-15 14:15:00,31.21,31.23,31.2,31.2,10745.0,31.0702,31.0901,31.0602,31.0602,10745.0
2019-11-15 14:20:00,31.21,31.21,31.17,31.17,12495.0,31.0702,31.0702,31.0304,31.0304,12495.0
2019-11-15 14:25:00,31.16,31.16,31.07,31.13,27478.0,31.0204,31.0204,30.9308,30.9905,27478.0
2019-11-15 14:30:00,31.13,31.15,31.1,31.12,12100.0,30.9905,31.0105,30.9607,30.9806,12100.0
2019-11-15 14:35:00,31.12,31.26,31.1,31.24,58200.0,30.9806,31.12,30.9607,31.1001,58200.0
2019-11-15 14:40:00,31.24,31.24,31.19,31.23,20461.0,31.1001,31.1001,31.0503,31.0901,20461.0
2019-11-15 14:45:00,31.22,31.22,31.13,31.16,11519.0,31.0801,31.0801,30.9905,31.0204,11519.0
2019-11-15 14:50:00,31.16,31.16,31.1,31.12,69896.0,31.0204,31.0204,30.9607,30.9806,69896.0
2019-11-15 14:55:00,31.12,31.14,31.11,31.12,18765.0,30.9806,31.0005,30.9706,30.9806,18765.0
2019-11-15 15:00:00,31.12,31.13,31.06,31.06,15738.0,30.9806,30.9905,30.9209,30.9209,15738.0
2019-11-15 15:05:00,31.06,31.1,31.04,31.08,30041.0,30.9209,30.9607,30.901,30.9408,30041.0
2019-11-15 15:10:00,31.08,31.11,31.05,31.09,30527.0,30.9408,30.9706,30.9109,30.9507,30527.0
2019-11-15 15:15:00,31.09,31.11,31.08,31.11,24273.0,30.9507,30.9706,30.9408,30.9706,24273.0
2019-11-15 15:20:00,31.11,31.14,31.1,31.14,31754.0,30.9706,31.0005,30.9607,31.0005,31754.0
2019-11-15 15:25:00,31.14,31.16,31.1,31.11,29336.0,31.0005,31.0204,30.9607,30.9706,29336.0
2019-11-15 15:30:00,31.1,31.17,31.1,31.17,49607.0,30.9607,31.0304,30.9607,31.0304,49607.0
2019-11-15 15:35:00,31.17,31.18,31.11,31.12,46461.0,31.0304,31.0403,30.9706,30.9806,46461.0
2019-11-15 15:40:00,31.11,31.18,31.1,31.17,56345.0,30.9706,31.0403,30.9607,31.0304,56345.0
2019-11-15 15:45:00,31.17,31.18,31.15,31.17,46859.0,31.0304,31.0403,31.0105,31.0304,46859.0
2019-11-15 15:50:00,31.17,31.21,31.14,31.15,170789.0,31.0304,31.0702,31.0005,31.0105,170789.0
2019-11-15 15:55:00,31.16,31.16,31.09,31.13,227598.0,31.0204,31.0204,30.9507,30.9905,227598.0
2019-11-18 09:30:00,31.11,31.29,31.04,31.1,126600.0,30.9706,31.1498,30.901,30.9607,126600.0
2019-11-18 09:35:00,31.08,31.1,30.98,31.06,76401.0,30.9408,30.9607,30.8412,30.9209,76401.0
2019-11-18 09:40:00,31.06,31.12,31.0,31.12,59733.0,30.9209,30.9806,30.8611,30.9806,59733.0
2019-11-18 09:45:00,31.12,31.18,31.05,31.1,40210.0,30.9806,31.0403,30.9109,30.9607,40210.0
2019-11-18 09:50:00,31.1,31.25,31.1,31.17,47688.0,30.9607,31.11,30.9607,31.0304,47688.0
2019-11-18 09:55:00,31.17,31.28,31.14,31.21,20747.0,31.0304,31.1399,31.0005,31.0702,20747.0
2019-11-18 10:00:00,31.21,31.23,31.15,31.21,20945.0,31.0702,31.0901,31.0105,31.0702,20945.0
2019-11-18 10:05:00,31.21,31.27,31.12,31.15,44354.0,31.0702,31.1299,30.9806,31.0105,44354.0
2019-11-18 10:10:00,31.14,31.18,31.12,31.18,44040.0,31.0005,31.0403,30.9806,31.0403,44040.0
2019-11-18 10:15:00,31.17,31.18,31.07,31.08,22705.0,31.0304,31.0403,30.9308,30.9408,22705.0
2019-11-18 10:20:00,31.08,31.19,31.06,31.17,67384.0,30.9408,31.0503,30.9209,31.0304,67384.0
2019-11-18 10:25:00,31.17,31.21,31.12,31.15,127144.0,31.0304,31.0702,30.9806,31.0105,127144.0
2019-11-18 10:30:00,31.16,31.31,31.14,31.31,26321.0,31.0204,31.1697,31.0005,31.1697,26321.0
2019-11-18 10:35:00,31.31,31.43,31.27,31.42,31229.0,31.1697,31.2892,31.1299,31.2793,31229.0
2019-11-18 10:40:00,31.42,31.54,31.39,31.51,47057.0,31.2793,31.3987,31.2494,31.3688,47057.0
2019-11-18 10:45:00,31.5,31.54,31.44,31.48,24217.0,31.3589,31.3987,31.2992,31.339,24217.0
2019-11-18 10:50:00,31.49,31.51,31.41,31.48,36778.0,31.3489,31.3688,31.2693,31.339,36778.0
2019-11-18 10:55:00,31.48,31.55,31.42,31.55,35696.0,31.339,31.4087,31.2793,31.4087,35696.0
2019-11-18 11:00:00,31.55,31.56,31.45,31.55,42496.0,31.4087,31.4186,31.3091,31.4087,42496.0
2019-11-18 11:05:00,31.56,31.6,31.52,31.52,28651.0,31.4186,31.4584,31.3788,31.3788,28651.0
2019-11-18 11:10:00,31.52,31.56,31.48,31.52,37866.0,31.3788,31.4186,31.339,31.3788,37866.0
2019-11-18 11:15:00,31.51,31.52,31.39,31.44,26785.0,31.3688,31.3788,31.2494,31.2992,26785.0
2019-11-18 11:20:00,31.44,31.5,31.43,31.48,23471.0,31.2992,31.3589,31.2892,31.339,23471.0
2019-11-18 11:25:00,31.48,31.58,31.48,31.58,28906.0,31.339,31.4385,31.339,31.4385,28906.0
2019-11-18 11:30:00,31.58,31.76,31.58,31.73,97395.0,31.4385,31.6177,31.4385,31.5879,97395.0
2019-11-18 11:35:00,31.72,31.77,31.65,31.67,24826.0,31.5779,31.6277,31.5082,31.5281,24826.0
2019-11-18 11:40:00,31.67,31.7,31.66,31.7,24989.0,31.5281,31.558,31.5182,31.558,24989.0
2019-11-18 11:45:00,31.7,31.73,31.66,31.71,16048.0,31.558,31.5879,31.5182,31.568,16048.0
2019-11-18 11:50:00,31.71,31.72,31.61,31.62,17677.0,31.568,31.5779,31.4684,31.4784,17677.0
2019-11-18 11:55:00,31.62,31.67,31.61,31.63,9573.0,31.4784,31.5281,31.4684,31.4883,9573.0
2019-11-18 12:00:00,31.62,31.64,31.49,31.49,10022.0,31.4784,31.4983,31.3489,31.3489,10022.0
2019-11-18 12:05:00,31.5,31.52,31.42,31.44,16456.0,31.3589,31.3788,31.2793,31.2992,16456.0
2019-11-18 12:10:00,31.44,31.45,31.41,31.42,13229.0,31.2992,31.3091,31.2693,31.2793,13229.0
2019-11-18 12:15:00,31.43,31.43,31.34,31.35,7683.0,31.2892,31.2892,31.1996,31.2096,7683.0
2019-11-18 12:20:00,31.35,31.4,31.34,31.4,10164.0,31.2096,31.2593,31.1996,31.2593,10164.0
2019-11-18 12:25:00,31.4,31.43,31.37,31.4,11774.0,31.2593,31.2892,31.2295,31.2593,11774.0
2019-11-18 12:30:00,31.4,31.42,31.38,31.41,8088.0,31.2593,31.2793,31.2394,31.2693,8088.0
2019-11-18 12:35:00,31.4,31.42,31.35,31.4,39139.0,31.2593,31.2793,31.2096,31.2593,39139.0
2019-11-18 12:40:00,31.4,31.44,31.38,31.39,23718.0,31.2593,31.2992,31.2394,31.2494,23718.0
2019-11-18 12:45:00,31.39,31.39,31.32,31.33,7812.0,31.2494,31.2494,31.1797,31.1897,7812.0
2019-11-18 12:50:00,31.33,31.36,31.31,31.32,7532.0,31.1897,31.2195,31.1697,31.1797,7532.0
2019-11-18 12:55:00,31.32,31.38,31.32,31.38,13885.0,31.1797,31.2394,31.1797,31.2394,13885.0
2019-11-18 13:00:00,31.38,31.39,31.34,31.35,12097.0,31.2394,31.2494,31.1996,31.2096,12097.0
2019-11-18 13:05:00,31.35,31.36,31.32,31.35,15561.0,31.2096,31.2195,31.1797,31.2096,15561.0
2019-11-18 13:10:00,31.35,31.36,31.34,31.35,14669.0,31.2096,31.2195,31.1996,31.2096,14669.0
2019-11-18 13:15:00,31.35,31.41,31.34,31.39,28900.0,31.2096,31.2693,31.1996,31.2494,28900.0
2019-11-18 13:20:00,31.39,31.41,31.37,31.38,15083.0,31.2494,31.2693,31.2295,31.2394,15083.0
2019-11-18 13:25:00,31.38,31.39,31.35,31.36,19666.0,31.2394,31.2494,31.2096,31.2195,19666.0
2019-11-18 13:30:00,31.37,31.46,31.36,31.44,42427.0,31.2295,31.3191,31.2195,31.2992,42427.0
2019-11-18 13:35:00,31.45,31.53,31.45,31.53,26091.0,31.3091,31.3888,31.3091,31.3888,26091.0
2019-11-18 13:40:00,31.52,31.55,31.5,31.51,13529.0,31.3788,31.4087,31.3589,31.3688,13529.0
2019-11-18 13:45:00,31.51,31.52,31.49,31.51,10851.0,31.3688,31.3788,31.3489,31.3688,10851.0
2019-11-18 13:50:00,31.51,31.51,31.43,31.43,10751.0,31.3688,31.3688,31.2892,31.2892,10751.0
2019-11-18 13:55:00,31.44,31.46,31.43,31.45,13204.0,31.2992,31.3191,31.2892,31.3091,13204.0
2019-11-18 14:00:00,31.45,31.46,31.44,31.45,11160.0,31.3091,31.3191,31.2992,31.3091,11160.0
2019-11-18 14:05:00,31.45,31.45,31.44,31.45,8022.0,31.3091,31.3091,31.2992,31.3091,8022.0
2019-11-18 14:10:00,31.45,31.5,31.44,31.49,14624.0,31.3091,31.3589,31.2992,31.3489,14624.0
2019-11-18 14:15:00,31.49,31.51,31.48,31.5,11689.0,31.3489,31.3688,31.339,31.3589,11689.0
2019-11-18 14:20:00,31.5,31.54,31.49,31.52,13784.0,31.3589,31.3987,31.3489,31.3788,13784.0
2019-11-18 14:25:00,31.52,31.52,31.46,31.46,9400.0,31.3788,31.3788,31.3191,31.3191,9400.0
2019-11-18 14:30:00,31.47,31.47,31.45,31.46,8292.0,31.329,31.329,31.3091,31.3191,8292.0
2019-11-18 14:35:00,31.46,31.46,31.39,31.42,28414.0,31.3191,31.3191,31.2494,31.2793,28414.0
2019-11-18 14:40:00,31.42,31.43,31.4,31.43,16930.0,31.2793,31.2892,31.2593,31.2892,16930.0
2019-11-18 14:45:00,31.42,31.45,31.42,31.45,24922.0,31.2793,31.3091,31.2793,31.3091,24922.0
2019-11-18 14:50:00,31.45,31.46,31.44,31.45,28793.0,31.3091,31.3191,31.2992,31.3091,28793.0
2019-11-18 14:55:00,31.45,31.47,31.43,31.44,18120.0,31.3091,31.329,31.2892,31.2992,18120.0
2019-11-18 15:00:00,31.44,31.47,31.43,31.44,17650.0,31.2992,31.329,31.2892,31.2992,17650.0
2019-11-18 15:05:00,31.44,31.45,31.41,31.43,14461.0,31.2992,31.3091,31.2693,31.2892,14461.0
2019-11-18 15:10:00,31.42,31.44,31.4,31.43,18337.0,31.2793,31.2992,31.2593,31.2892,18337.0
2019-11-18 15:15:00,31.43,31.43,31.38,31.42,25040.0,31.2892,31.2892,31.2394,31.2793,25040.0
2019-11-18 15:20:00,31.42,31.43,31.39,31.4,15874.0,31.2793,31.2892,31.2494,31.2593,15874.0
2019-11-18 15:25:00,31.41,31.43,31.39,31.42,24466.0,31.2693,31.2892,31.2494,31.2793,24466.0
2019-11-18 15:30:00,31.41,31.42,31.39,31.41,32931.0,31.2693,31.2793,31.2494,31.2693,32931.0
2019-11-18 15:35:00,31.41,31.41,31.39,31.41,38443.0,31.2693,31.2693,31.2494,31.2693,38443.0
2019-11-18 15:40:00,31.4,31.43,31.39,31.41,30555.0,31.2593,31.2892,31.2494,31.2693,30555.0
2019-11-18 15:45:00,31.41,31.42,31.4,31.41,29520.0,31.2693,31.2793,31.2593,31.2693,29520.0
2019-11-18 15:50:00,31.41,31.43,31.4,31.41,52099.0,31.2693,31.2892,31.2593,31.2693,52099.0
2019-11-18 15:55:00,31.42,31.45,31.39,31.45,139597.0,31.2793,31.3091,31.2494,31.3091,139597.0
2019-11-19 09:30:00,31.87,31.9,31.7,31.71,133841.0,31.7272,31.7571,31.558,31.568,133841.0
2019-11-19 09:35:00,31.71,31.89,31.68,31.88,79594.0,31.568,31.7471,31.5381,31.7372,79594.0
2019-11-19 09:40:00,31.86,31.86,31.61,31.66,93151.0,31.7173,31.7173,31.4684,31.5182,93151.0
2019-11-19 09:45:00,31.61,31.72,31.59,31.7,29484.0,31.4684,31.5779,31.4485,31.558,29484.0
2019-11-19 09:50:00,31.7,31.72,31.59,31.65,115542.0,31.558,31.5779,31.4485,31.5082,115542.0
2019-11-19 09:55:00,31.65,31.7,31.63,31.7,50375.0,31.5082,31.558,31.4883,31.558,50375.0
2019-11-19 10:00:00,31.71,31.86,31.7,31.85,46841.0,31.568,31.7173,31.558,31.7073,46841.0
2019-11-19 10:05:00,31.83,32.03,31.82,31.98,51373.0,31.6874,31.8865,31.6775,31.8367,51373.0
2019-11-19 10:10:00,31.98,31.99,31.81,31.86,51732.0,31.8367,31.8467,31.6675,31.7173,51732.0
2019-11-19 10:15:00,31.85,31.91,31.84,31.88,25874.0,31.7073,31.7671,31.6974,31.7372,25874.0
2019-11-19 10:20:00,31.88,31.93,31.68,31.7,61257.0,31.7372,31.787,31.5381,31.558,61257.0
2019-11-19 10:25:00,31.69,31.82,31.68,31.75,30214.0,31.548,31.6775,31.5381,31.6078,30214.0
2019-11-19 10:30:00,31.75,31.8,31.72,31.79,11814.0,31.6078,31.6575,31.5779,31.6476,11814.0
2019-11-19 10:35:00,31.77,31.77,31.65,31.66,9093.0,31.6277,31.6277,31.5082,31.5182,9093.0
2019-11-19 10:40:00,31.67,31.68,31.62,31.65,24732.0,31.5281,31.5381,31.4784,31.5082,24732.0
2019-11-19 10:45:00,31.66,31.68,31.59,31.59,24782.0,31.5182,31.5381,31.4485,31.4485,24782.0
2019-11-19 10:50:00,31.58,31.58,31.51,31.54,29970.0,31.4385,31.4385,31.3688,31.3987,29970.0
2019-11-19 10:55:00,31.54,31.54,31.48,31.51,24316.0,31.3987,31.3987,31.339,31.3688,24316.0
2019-11-19 11:00:00,31.51,31.53,31.48,31.51,18080.0,31.3688,31.3888,31.339,31.3688,18080.0
2019-11-19 11:05:00,31.51,31.53,31.44,31.5,21146.0,31.3688,31.3888,31.2992,31.3589,21146.0
2019-11-19 11:10:00,31.5,31.53,31.49,31.53,27864.0,31.3589,31.3888,31.3489,31.3888,27864.0
2019-11-19 11:15:00,31.53,31.55,31.52,31.55,25862.0,31.3888,31.4087,31.3788,31.4087,25862.0
2019-11-19 11:20:00,31.56,31.65,31.54,31.65,27641.0,31.4186,31.5082,31.3987,31.5082,27641.0
2019-11-19 11:25:00,31.67,31.68,31.63,31.65,21828.0,31.5281,31.5381,31.4883,31.5082,21828.0
2019-11-19 11:30:00,31.64,31.68,31.63,31.63,18927.0,31.4983,31.5381,31.4883,31.4883,18927.0
2019-11-19 11:35:00,31.63,31.68,31.57,31.67,23660.0,31.4883,31.5381,31.4286,31.5281,23660.0
2019-11-19 11:40:00,31.67,31.69,31.65,31.68,10452.0,31.5281,31.548,31.5082,31.5381,10452.0
2019-11-19 11:45:00,31.68,31.71,31.67,31.7,29675.0,31.5381,31.568,31.5281,31.558,29675.0
2019-11-19 11:50:00,31.7,31.82,31.7,31.82,54153.0,31.558,31.6775,31.558,31.6775,54153.0
2019-11-19 11:55:00,31.81,31.88,31.8,31.83,18595.0,31.6675,31.7372,31.6575,31.6874,18595.0
2019-11-19 12:00:00,31.84,31.85,31.81,31.81,12463.0,31.6974,31.7073,31.6675,31.6675,12463.0
2019-11-19 12:05:00,31.81,31.85,31.78,31.85,22148.0,31.6675,31.7073,31.6376,31.7073,22148.0
2019-11-19 12:10:00,31.86,31.87,31.8,31.83,31154.0,31.7173,31.7272,31.6575,31.6874,31154.0
2019-11-19 12:15:00,31.83,31.88,31.82,31.88,12213.0,31.6874,31.7372,31.6775,31.7372,12213.0
2019-11-19 12:20:00,31.88,31.92,31.87,31.88,15374.0,31.7372,31.777,31.7272,31.7372,15374.0
2019-11-19 12:25:00,31.88,31.88,31.86,31.88,7965.0,31.7372,31.7372,31.7173,31.7372,7965.0
2019-11-19 12:30:00,31.88,31.88,31.83,31.86,14462.0,31.7372,31.7372,31.6874,31.7173,14462.0
2019-11-19 12:35:00,31.85,31.86,31.83,31.86,11669.0,31.7073,31.7173,31.6874,31.7173,11669.0
2019-11-19 12:40:00,31.85,31.86,31.8,31.86,15370.0,31.7073,31.7173,31.6575,31.7173,15370.0
2019-11-19 12:45:00,31.86,31.87,31.82,31.87,17665.0,31.7173,31.7272,31.6775,31.7272,17665.0
2019-11-19 12:50:00,31.87,31.91,31.86,31.91,10188.0,31.7272,31.7671,31.7173,31.7671,10188.0
2019-11-19 12:55:00,31.91,31.97,31.9,31.96,11211.0,31.7671,31.8268,31.7571,31.8168,11211.0
2019-11-19 13:00:00,31.96,31.97,31.88,31.88,13288.0,31.8168,31.8268,31.7372,31.7372,13288.0
2019-11-19 13:05:00,31.88,31.88,31.78,31.79,10772.0,31.7372,31.7372,31.6376,31.6476,10772.0
2019-11-19 13:10:00,31.79,31.79,31.76,31.78,12638.0,31.6476,31.6476,31.6177,31.6376,12638.0
2019-11-19 13:15:00,31.78,31.78,31.77,31.78,3880.0,31.6376,31.6376,31.6277,31.6376,3880.0
2019-11-19 13:20:00,31.77,31.79,31.74,31.75,12500.0,31.6277,31.6476,31.5978,31.6078,12500.0
2019-11-19 13:25:00,31.75,31.75,31.7,31.7,18331.0,31.6078,31.6078,31.558,31.558,18331.0
2019-11-19 13:30:00,31.7,31.7,31.68,31.69,15123.0,31.558,31.558,31.5381,31.548,15123.0
2019-11-19 13:35:00,31.68,31.69,31.65,31.68,17628.0,31.5381,31.548,31.5082,31.5381,17628.0
2019-11-19 13:40:00,31.68,31.7,31.66,31.66,14742.0,31.5381,31.558,31.5182,31.5182,14742.0
2019-11-19 13:45:00,31.66,31.67,31.61,31.62,13782.0,31.5182,31.5281,31.4684,31.4784,13782.0
2019-11-19 13:50:00,31.63,31.63,31.6,31.61,12356.0,31.4883,31.4883,31.4584,31.4684,12356.0
2019-11-19 13:55:00,31.61,31.64,31.6,31.62,19499.0,31.4684,31.4983,31.4584,31.4784,19499.0
2019-11-19 14:00:00,31.62,31.66,31.6,31.65,13188.0,31.4784,31.5182,31.4584,31.5082,13188.0
2019-11-19 14:05:00,31.64,31.64,31.6,31.61,13806.0,31.4983,31.4983,31.4584,31.4684,13806.0
2019-11-19 14:10:00,31.6,31.66,31.6,31.63,26008.0,31.4584,31.5182,31.4584,31.4883,26008.0
2019-11-19 14:15:00,31.63,31.64,31.63,31.63,8497.0,31.4883,31.4983,31.4883,31.4883,8497.0
2019-11-19 14:20:00,31.63,31.65,31.63,31.65,12068.0,31.4883,31.5082,31.4883,31.5082,12068.0
2019-11-19 14:25:00,31.65,31.66,31.63,31.65,15615.0,31.5082,31.5182,31.4883,31.5082,15615.0
2019-11-19 14:30:00,31.64,31.65,31.61,31.62,20233.0,31.4983,31.5082,31.4684,31.4784,20233.0
2019-11-19 14:35:00,31.62,31.65,31.62,31.65,14838.0,31.4784,31.5082,31.4784,31.5082,14838.0
2019-11-19 14:40:00,31.65,31.65,31.64,31.64,12025.0,31.5082,31.5082,31.4983,31.4983,12025.0
2019-11-19 14:45:00,31.65,31.69,31.64,31.69,22928.0,31.5082,31.548,31.4983,31.548,22928.0
2019-11-19 14:50:00,31.69,31.69,31.65,31.66,12873.0,31.548,31.548,31.5082,31.5182,12873.0
2019-11-19 14:55:00,31.65,31.65,31.64,31.65,12383.0,31.5082,31.5082,31.4983,31.5082,12383.0
2019-11-19 15:00:00,31.65,31.65,31.62,31.64,14974.0,31.5082,31.5082,31.4784,31.4983,14974.0
2019-11-19 15:05:00,31.64,31.64,31.6,31.61,14494.0,31.4983,31.4983,31.4584,31.4684,14494.0
2019-11-19 15:10:00,31.61,31.64,31.6,31.64,13927.0,31.4684,31.4983,31.4584,31.4983,13927.0
2019-11-19 15:15:00,31.64,31.64,31.63,31.64,13769.0,31.4983,31.4983,31.4883,31.4983,13769.0
2019-11-19 15:20:00,31.63,31.64,31.59,31.59,21213.0,31.4883,31.4983,31.4485,31.4485,21213.0
2019-11-19 15:25:00,31.59,31.62,31.58,31.61,20856.0,31.4485,31.4784,31.4385,31.4684,20856.0
2019-11-19 15:30:00,31.61,31.62,31.59,31.61,25736.0,31.4684,31.4784,31.4485,31.4684,25736.0
2019-11-19 15:35:00,31.61,31.63,31.6,31.63,17080.0,31.4684,31.4883,31.4584,31.4883,17080.0
2019-11-19 15:40:00,31.62,31.64,31.61,31.64,25198.0,31.4784,31.4983,31.4684,31.4983,25198.0
2019-11-19 15:45:00,31.64,31.65,31.61,31.62,40020.0,31.4983,31.5082,31.4684,31.4784,40020.0
2019-11-19 15:50:00,31.63,31.66,31.61,31.66,96921.0,31.4883,31.5182,31.4684,31.5182,96921.0
2019-11-19 15:55:00,31.66,31.67,31.58,31.61,118767.0,31.5182,31.5281,31.4385,31.4684,118767.0
2019-11-20 09:30:00,31.66,31.71,31.47,31.49,151338.0,31.5182,31.568,31.329,31.3489,151338.0
2019-11-20 09:35:00,31.51,31.56,31.3,31.36,97152.0,31.3688,31.4186,31.1598,31.2195,97152.0
2019-11-20 09:40:00,31.35,31.38,31.17,31.19,48457.0,31.2096,31.2394,31.0304,31.0503,48457.0
2019-11-20 09:45:00,31.2,31.29,31.13,31.27,56138.0,31.0602,31.1498,30.9905,31.1299,56138.0
2019-11-20 09:50:00,31.27,31.32,31.2,31.23,24969.0,31.1299,31.1797,31.0602,31.0901,24969.0
2019-11-20 09:55:00,31.23,31.29,31.18,31.23,21238.0,31.0901,31.1498,31.0403,31.0901,21238.0
2019-11-20 10:00:00,31.22,31.26,31.19,31.25,18737.0,31.0801,31.12,31.0503,31.11,18737.0
2019-11-20 10:05:00,31.25,31.37,31.24,31.36,30373.0,31.11,31.2295,31.1001,31.2195,30373.0
2019-11-20 10:10:00,31.35,31.36,31.11,31.11,26422.0,31.2096,31.2195,30.9706,30.9706,26422.0
2019-11-20 10:15:00,31.1,31.13,30.99,31.12,82134.0,30.9607,30.9905,30.8512,30.9806,82134.0
2019-11-20 10:20:00,31.13,31.14,31.01,31.04,13294.0,30.9905,31.0005,30.8711,30.901,13294.0
2019-11-20 10:25:00,31.03,31.11,30.99,31.09,29299.0,30.891,30.9706,30.8512,30.9507,29299.0
2019-11-20 10:30:00,31.09,31.17,31.09,31.14,15845.0,30.9507,31.0304,30.9507,31.0005,15845.0
2019-11-20 10:35:00,31.14,31.15,31.07,31.11,18944.0,31.0005,31.0105,30.9308,30.9706,18944.0
2019-11-20 10:40:00,31.08,31.11,31.0,31.0,7321.0,30.9408,30.9706,30.8611,30.8611,7321.0
2019-11-20 10:45:00,31.01,31.11,31.01,31.11,22326.0,30.8711,30.9706,30.8711,30.9706,22326.0
2019-11-20 10:50:00,31.12,31.17,31.11,31.15,25292.0,30.9806,31.0304,30.9706,31.0105,25292.0
2019-11-20 10:55:00,31.14,31.14,31.06,31.07,19872.0,31.0005,31.0005,30.9209,30.9308,19872.0
2019-11-20 11:00:00,31.08,31.09,31.0,31.07,21877.0,30.9408,30.9507,30.8611,30.9308,21877.0
2019-11-20 11:05:00,31.06,31.1,31.05,31.06,9942.0,30.9209,30.9607,30.9109,30.9209,9942.0
2019-11-20 11:10:00,31.05,31.05,31.01,31.04,20440.0,30.9109,30.9109,30.8711,30.901,20440.0
2019-11-20 11:15:00,31.04,31.09,31.03,31.04,15376.0,30.901,30.9507,30.891,30.901,15376.0
2019-11-20 11:20:00,31.03,31.11,31.03,31.1,26928.0,30.891,30.9706,30.891,30.9607,26928.0
2019-11-20 11:25:00,31.1,31.1,31.05,31.05,20582.0,30.9607,30.9607,30.9109,30.9109,20582.0
2019-11-20 11:30:00,31.04,31.06,31.01,31.04,34531.0,30.901,30.9209,30.8711,30.901,34531.0
2019-11-20 11:35:00,31.05,31.09,31.04,31.05,26113.0,30.9109,30.9507,30.901,30.9109,26113.0
2019-11-20 11:40:00,31.06,31.09,31.01,31.02,16302.0,30.9209,30.9507,30.8711,30.881,16302.0
2019-11-20 11:45:00,31.02,31.03,31.0,31.02,30963.0,30.881,30.891,30.8611,30.881,30963.0
2019-11-20 11:50:00,31.02,31.04,31.01,31.02,14874.0,30.881,30.901,30.8711,30.881,14874.0
2019-11-20 11:55:00,31.01,31.03,31.0,31.02,19697.0,30.8711,30.891,30.8611,30.881,19697.0
2019-11-20 12:00:00,31.01,31.02,30.99,31.01,15925.0,30.8711,30.881,30.8512,30.8711,15925.0
2019-11-20 12:05:00,31.0,31.02,30.99,31.01,21765.0,30.8611,30.881,30.8512,30.8711,21765.0
2019-11-20 12:10:00,31.0,31.0,30.95,30.96,20603.0,30.8611,30.8611,30.8114,30.8213,20603.0
2019-11-20 12:15:00,30.95,31.02,30.93,31.01,45188.0,30.8114,30.881,30.7914,30.8711,45188.0
2019-11-20 12:20:00,31.01,31.04,31.0,31.02,23380.0,30.8711,30.901,30.8611,30.881,23380.0
2019-11-20 12:25:00,31.02,31.07,31.02,31.06,12246.0,30.881,30.9308,30.881,30.9209,12246.0
2019-11-20 12:30:00,31.06,31.09,31.06,31.08,18501.0,30.9209,30.9507,30.9209,30.9408,18501.0
2019-11-20 12:35:00,31.08,31.08,31.04,31.05,8022.0,30.9408,30.9408,30.901,30.9109,8022.0
2019-11-20 12:40:00,31.05,31.07,31.05,31.06,8645.0,30.9109,30.9308,30.9109,30.9209,8645.0
2019-11-20 12:45:00,31.05,31.07,31.03,31.05,14055.0,30.9109,30.9308,30.891,30.9109,14055.0
2019-11-20 12:50:00,31.04,31.06,31.0,31.03,77831.0,30.901,30.9209,30.8611,30.891,77831.0
2019-11-20 12:55:00,31.02,31.04,30.89,30.96,79945.0,30.881,30.901,30.7516,30.8213,79945.0
2019-11-20 13:00:00,30.96,31.08,30.96,31.07,28223.0,30.8213,30.9408,30.8213,30.9308,28223.0
2019-11-20 13:05:00,31.04,31.07,31.0,31.04,41019.0,30.901,30.9308,30.8611,30.901,41019.0
2019-11-20 13:10:00,31.01,31.05,30.97,31.01,36403.0,30.8711,30.9109,30.8313,30.8711,36403.0
2019-11-20 13:15:00,31.01,31.05,31.0,31.05,41446.0,30.8711,30.9109,30.8611,30.9109,41446.0
2019-11-20 13:20:00,31.05,31.08,31.0,31.06,45369.0,30.9109,30.9408,30.8611,30.9209,45369.0
2019-11-20 13:25:00,31.06,31.15,31.06,31.08,19782.0,30.9209,31.0105,30.9209,30.9408,19782.0
2019-11-20 13:30:00,31.08,31.08,30.98,31.08,40873.0,30.9408,30.9408,30.8412,30.9408,40873.0
2019-11-20 13:35:00,31.08,31.08,30.93,30.93,16375.0,30.9408,30.9408,30.7914,30.7914,16375.0
2019-11-20 13:40:00,30.92,30.94,30.87,30.94,40168.0,30.7815,30.8014,30.7317,30.8014,40168.0
2019-11-20 13:45:00,30.94,30.98,30.93,30.94,31674.0,30.8014,30.8412,30.7914,30.8014,31674.0
2019-11-20 13:50:00,30.94,31.12,30.93,31.1,43267.0,30.8014,30.9806,30.7914,30.9607,43267.0
2019-11-20 13:55:00,31.06,31.07,30.99,31.05,21705.0,30.9209,30.9308,30.8512,30.9109,21705.0
2019-11-20 14:00:00,31.05,31.05,30.96,31.02,12065.0,30.9109,30.9109,30.8213,30.881,12065.0
2019-11-20 14:05:00,31.0,31.01,30.94,30.95,22621.0,30.8611,30.8711,30.8014,30.8114,22621.0
2019-11-20 14:10:00,30.95,31.0,30.91,30.95,61110.0,30.8114,30.8611,30.7715,30.8114,61110.0
2019-11-20 14:15:00,30.95,30.99,30.94,30.96,19892.0,30.8114,30.8512,30.8014,30.8213,19892.0
2019-11-20 14:20:00,30.96,30.97,30.92,30.92,11438.0,30.8213,30.8313,30.7815,30.7815,11438.0
2019-11-20 14:25:00,30.91,30.92,30.89,30.9,10696.0,30.7715,30.7815,30.7516,30.7616,10696.0
2019-11-20 14:30:00,30.91,30.91,30.85,30.85,13366.0,30.7715,30.7715,30.7118,30.7118,13366.0
2019-11-20 14:35:00,30.84,30.88,30.84,30.87,16374.0,30.7018,30.7417,30.7018,30.7317,16374.0
2019-11-20 14:40:00,30.86,30.88,30.83,30.85,14558.0,30.7218,30.7417,30.6919,30.7118,14558.0
2019-11-20 14:45:00,30.85,30.85,30.78,30.79,16692.0,30.7118,30.7118,30.6421,30.6521,16692.0
2019-11-20 14:50:00,30.8,30.83,30.78,30.78,12821.0,30.662,30.6919,30.6421,30.6421,12821.0
2019-11-20 14:55:00,30.78,30.81,30.78,30.78,20159.0,30.6421,30.672,30.6421,30.6421,20159.0
2019-11-20 15:00:00,30.78,30.79,30.73,30.75,21555.0,30.6421,30.6521,30.5923,30.6123,21555.0
2019-11-20 15:05:00,30.75,30.78,30.74,30.78,24216.0,30.6123,30.6421,30.6023,30.6421,24216.0
2019-11-20 15:10:00,30.77,30.78,30.75,30.78,23046.0,30.6322,30.6421,30.6123,30.6421,23046.0
2019-11-20 15:15:00,30.78,30.78,30.73,30.75,25006.0,30.6421,30.6421,30.5923,30.6123,25006.0
2019-11-20 15:20:00,30.74,30.8,30.73,30.79,37027.0,30.6023,30.662,30.5923,30.6521,37027.0
2019-11-20 15:25:00,30.8,30.82,30.77,30.79,28328.0,30.662,30.6819,30.6322,30.6521,28328.0
2019-11-20 15:30:00,30.79,30.8,30.78,30.8,42351.0,30.6521,30.662,30.6421,30.662,42351.0
2019-11-20 15:35:00,30.8,30.82,30.79,30.82,22426.0,30.662,30.6819,30.6521,30.6819,22426.0
2019-11-20 15:40:00,30.82,30.94,30.81,30.91,66577.0,30.6819,30.8014,30.672,30.7715,66577.0
2019-11-20 15:45:00,30.91,30.93,30.88,30.91,40610.0,30.7715,30.7914,30.7417,30.7715,40610.0
2019-11-20 15:50:00,30.92,31.01,30.91,31.0,83707.0,30.7815,30.8711,30.7715,30.8611,83707.0
2019-11-20 15:55:00,31.01,31.03,30.96,31.01,262529.0,30.8711,30.891,30.8213,30.8711,262529.0
2019-11-21 09:30:00,30.9,30.92,30.52,30.57,163947.0,30.7616,30.7815,30.3833,30.4331,163947.0
2019-11-21 09:35:00,30.56,30.64,30.34,30.42,123218.0,30.4231,30.5027,30.2041,30.2837,123218.0
2019-11-21 09:40:00,30.43,30.77,30.29,30.64,187262.0,30.2937,30.6322,30.1543,30.5027,187262.0
2019-11-21 09:45:00,30.66,30.79,30.6,30.79,59233.0,30.5227,30.6521,30.4629,30.6521,59233.0
2019-11-21 09:50:00,30.79,30.95,30.77,30.8,20536.0,30.6521,30.8114,30.6322,30.662,20536.0
2019-11-21 09:55:00,30.8,30.82,30.54,30.55,61559.0,30.662,30.6819,30.4032,30.4131,61559.0
2019-11-21 10:00:00,30.58,30.65,30.54,30.55,35537.0,30.443,30.5127,30.4032,30.4131,35537.0
2019-11-21 10:05:00,30.55,30.61,30.49,30.49,36323.0,30.4131,30.4729,30.3534,30.3534,36323.0
2019-11-21 10:10:00,30.48,30.55,30.39,30.51,39360.0,30.3435,30.4131,30.2539,30.3733,39360.0
2019-11-21 10:15:00,30.5,30.5,30.39,30.42,17370.0,30.3634,30.3634,30.2539,30.2837,17370.0
2019-11-21 10:20:00,30.43,30.56,30.41,30.56,62688.0,30.2937,30.4231,30.2738,30.4231,62688.0
2019-11-21 10:25:00,30.56,30.8,30.55,30.76,130279.0,30.4231,30.662,30.4131,30.6222,130279.0
2019-11-21 10:30:00,30.75,30.77,30.64,30.65,24969.0,30.6123,30.6322,30.5027,30.5127,24969.0
2019-11-21 10:35:00,30.65,30.73,30.64,30.71,14104.0,30.5127,30.5923,30.5027,30.5724,14104.0
2019-11-21 10:40:00,30.71,30.78,30.7,30.76,16366.0,30.5724,30.6421,30.5625,30.6222,16366.0
2019-11-21 10:45:00,30.76,30.77,30.69,30.72,11891.0,30.6222,30.6322,30.5525,30.5824,11891.0
2019-11-21 10:50:00,30.71,30.73,30.64,30.66,13825.0,30.5724,30.5923,30.5027,30.5227,13825.0
2019-11-21 10:55:00,30.67,30.67,30.63,30.64,63617.0,30.5326,30.5326,30.4928,30.5027,63617.0
2019-11-21 11:00:00,30.64,30.77,30.64,30.77,102087.0,30.5027,30.6322,30.5027,30.6322,102087.0
2019-11-21 11:05:00,30.76,30.76,30.72,30.74,11718.0,30.6222,30.6222,30.5824,30.6023,11718.0
2019-11-21 11:10:00,30.74,30.76,30.73,30.74,13932.0,30.6023,30.6222,30.5923,30.6023,13932.0
2019-11-21 11:15:00,30.74,30.81,30.73,30.8,24713.0,30.6023,30.672,30.5923,30.662,24713.0
2019-11-21 11:20:00,30.8,30.82,30.77,30.78,16792.0,30.662,30.6819,30.6322,30.6421,16792.0
2019-11-21 11:25:00,30.79,30.82,30.78,30.79,16477.0,30.6521,30.6819,30.6421,30.6521,16477.0
2019-11-21 11:30:00,30.78,30.82,30.76,30.79,16800.0,30.6421,30.6819,30.6222,30.6521,16800.0
2019-11-21 11:35:00,30.78,30.81,30.75,30.76,10898.0,30.6421,30.672,30.6123,30.6222,10898.0
2019-11-21 11:40:00,30.76,30.81,30.75,30.8,10097.0,30.6222,30.672,30.6123,30.662,10097.0
2019-11-21 11:45:00,30.8,30.82,30.78,30.79,7615.0,30.662,30.6819,30.6421,30.6521,7615.0
2019-11-21 11:50:00,30.79,30.81,30.75,30.8,11110.0,30.6521,30.672,30.6123,30.662,11110.0
2019-11-21 11:55:00,30.8,30.82,30.79,30.8,14462.0,30.662,30.6819,30.6521,30.662,14462.0
2019-11-21 12:00:00,30.8,30.84,30.77,30.84,14761.0,30.662,30.7018,30.6322,30.7018,14761.0
2019-11-21 12:05:00,30.84,30.86,30.84,30.85,8303.0,30.7018,30.7218,30.7018,30.7118,8303.0
2019-11-21 12:10:00,30.84,30.85,30.79,30.8,11160.0,30.7018,30.7118,30.6521,30.662,11160.0
2019-11-21 12:15:00,30.8,30.85,30.79,30.84,15498.0,30.662,30.7118,30.6521,30.7018,15498.0
2019-11-21 12:20:00,30.84,30.84,30.79,30.8,11479.0,30.7018,30.7018,30.6521,30.662,11479.0
2019-11-21 12:25:00,30.8,30.82,30.79,30.8,8587.0,30.662,30.6819,30.6521,30.662,8587.0
2019-11-21 12:30:00,30.8,30.85,30.77,30.85,8774.0,30.662,30.7118,30.6322,30.7118,8774.0
2019-11-21 12:35:00,30.85,30.85,30.8,30.81,12100.0,30.7118,30.7118,30.662,30.672,12100.0
2019-11-21 12:40:00,30.8,30.81,30.79,30.8,9488.0,30.662,30.672,30.6521,30.662,9488.0
2019-11-21 12:45:00,30.8,30.81,30.77,30.79,37675.0,30.662,30.672,30.6322,30.6521,37675.0
2019-11-21 12:50:00,30.79,30.84,30.78,30.82,14988.0,30.6521,30.7018,30.6421,30.6819,14988.0
2019-11-21 12:55:00,30.82,30.84,30.81,30.82,15697.0,30.6819,30.7018,30.672,30.6819,15697.0
2019-11-21 13:00:00,30.82,30.83,30.78,30.79,10189.0,30.6819,30.6919,30.6421,30.6521,10189.0
2019-11-21 13:05:00,30.78,30.82,30.77,30.82,10647.0,30.6421,30.6819,30.6322,30.6819,10647.0
2019-11-21 13:10:00,30.82,30.84,30.79,30.8,11866.0,30.6819,30.7018,30.6521,30.662,11866.0
2019-11-21 13:15:00,30.8,30.85,30.79,30.84,15360.0,30.662,30.7118,30.6521,30.7018,15360.0
2019-11-21 13:20:00,30.84,30.84,30.82,30.83,8568.0,30.7018,30.7018,30.6819,30.6919,8568.0
2019-11-21 13:25:00,30.82,30.84,30.8,30.84,13570.0,30.6819,30.7018,30.662,30.7018,13570.0
2019-11-21 13:30:00,30.83,30.85,30.81,30.85,12832.0,30.6919,30.7118,30.672,30.7118,12832.0
2019-11-21 13:35:00,30.84,30.91,30.83,30.91,12500.0,30.7018,30.7715,30.6919,30.7715,12500.0
2019-11-21 13:40:00,30.9,30.92,30.88,30.89,31681.0,30.7616,30.7815,30.7417,30.7516,31681.0
2019-11-21 13:45:00,30.9,31.0,30.89,30.99,44992.0,30.7616,30.8611,30.7516,30.8512,44992.0
2019-11-21 13:50:00,30.99,31.05,30.98,31.05,17198.0,30.8512,30.9109,30.8412,30.9109,17198.0
2019-11-21 13:55:00,31.04,31.04,30.99,31.0,9203.0,30.901,30.901,30.8512,30.8611,9203.0
2019-11-21 14:00:00,31.0,31.0,30.92,30.95,27635.0,30.8611,30.8611,30.7815,30.8114,27635.0
2019-11-21 14:05:00,30.95,30.99,30.92,30.97,10201.0,30.8114,30.8512,30.7815,30.8313,10201.0
2019-11-21 14:10:00,30.98,30.98,30.95,30.95,7388.0,30.8412,30.8412,30.8114,30.8114,7388.0
2019-11-21 14:15:00,30.95,30.98,30.94,30.95,11733.0,30.8114,30.8412,30.8014,30.8114,11733.0
2019-11-21 14:20:00,30.95,31.01,30.95,31.0,19353.0,30.8114,30.8711,30.8114,30.8611,19353.0
2019-11-21 14:25:00,31.0,31.01,30.99,31.0,6123.0,30.8611,30.8711,30.8512,30.8611,6123.0
2019-11-21 14:30:00,31.01,31.06,30.99,31.06,16422.0,30.8711,30.9209,30.8512,30.9209,16422.0
2019-11-21 14:35:00,31.05,31.09,31.04,31.09,16887.0,30.9109,30.9507,30.901,30.9507,16887.0
2019-11-21 14:40:00,31.09,31.09,31.04,31.05,13217.0,30.9507,30.9507,30.901,30.9109,13217.0
2019-11-21 14:45:00,31.05,31.08,31.04,31.05,11625.0,30.9109,30.9408,30.901,30.9109,11625.0
2019-11-21 14:50:00,31.05,31.07,31.04,31.05,10328.0,30.9109,30.9308,30.901,30.9109,10328.0
2019-11-21 14:55:00,31.05,31.07,31.03,31.07,17458.0,30.9109,30.9308,30.891,30.9308,17458.0
2019-11-21 15:00:00,31.07,31.07,31.04,31.05,24281.0,30.9308,30.9308,30.901,30.9109,24281.0
2019-11-21 15:05:00,31.05,31.07,31.04,31.07,16392.0,30.9109,30.9308,30.901,30.9308,16392.0
2019-11-21 15:10:00,31.06,31.07,31.04,31.05,16627.0,30.9209,30.9308,30.901,30.9109,16627.0
2019-11-21 15:15:00,31.05,31.07,31.04,31.05,22302.0,30.9109,30.9308,30.901,30.9109,22302.0
2019-11-21 15:20:00,31.05,31.06,31.04,31.05,18328.0,30.9109,30.9209,30.901,30.9109,18328.0
2019-11-21 15:25:00,31.05,31.06,30.97,31.0,28204.0,30.9109,30.9209,30.8313,30.8611,28204.0
2019-11-21 15:30:00,31.01,31.03,30.99,31.0,19067.0,30.8711,30.891,30.8512,30.8611,19067.0
2019-11-21 15:35:00,31.01,31.02,30.99,31.02,18127.0,30.8711,30.881,30.8512,30.881,18127.0
2019-11-21 15:40:00,31.02,31.03,30.98,31.0,30255.0,30.881,30.891,30.8412,30.8611,30255.0
2019-11-21 15:45:00,30.99,31.0,30.97,30.99,38305.0,30.8512,30.8611,30.8313,30.8512,38305.0
2019-11-21 15:50:00,30.98,31.0,30.96,31.0,64166.0,30.8412,30.8611,30.8213,30.8611,64166.0
2019-11-21 15:55:00,31.0,31.02,30.98,31.0,120603.0,30.8611,30.881,30.8412,30.8611,120603.0
2019-11-22 09:30:00,31.33,31.7,31.25,31.7,88809.0,31.1897,31.558,31.11,31.558,88809.0
2019-11-22 09:35:00,31.72,31.82,31.47,31.57,25349.0,31.5779,31.6775,31.329,31.4286,25349.0
2019-11-22 09:40:00,31.54,31.78,31.25,31.78,91072.0,31.3987,31.6376,31.11,31.6376,91072.0
2019-11-22 09:45:00,31.78,31.79,31.62,31.65,38919.0,31.6376,31.6476,31.4784,31.5082,38919.0
2019-11-22 09:50:00,31.64,31.78,31.64,31.65,32503.0,31.4983,31.6376,31.4983,31.5082,32503.0
2019-11-22 09:55:00,31.65,31.87,31.64,31.77,38389.0,31.5082,31.7272,31.4983,31.6277,38389.0
2019-11-22 10:00:00,31.8,31.8,31.69,31.72,32238.0,31.6575,31.6575,31.548,31.5779,32238.0
2019-11-22 10:05:00,31.72,31.78,31.64,31.66,25690.0,31.5779,31.6376,31.4983,31.5182,25690.0
2019-11-22 10:10:00,31.67,31.78,31.67,31.73,23621.0,31.5281,31.6376,31.5281,31.5879,23621.0
2019-11-22 10:15:00,31.72,31.82,31.72,31.81,41443.0,31.5779,31.6775,31.5779,31.6675,41443.0
2019-11-22 10:20:00,31.82,31.86,31.8,31.83,20188.0,31.6775,31.7173,31.6575,31.6874,20188.0
2019-11-22 10:25:00,31.83,31.87,31.76,31.83,40822.0,31.6874,31.7272,31.6177,31.6874,40822.0
2019-11-22 10:30:00,31.83,31.86,31.73,31.76,38905.0,31.6874,31.7173,31.5879,31.6177,38905.0
2019-11-22 10:35:00,31.75,31.79,31.7,31.74,24536.0,31.6078,31.6476,31.558,31.5978,24536.0
2019-11-22 10:40:00,31.75,31.75,31.67,31.7,23808.0,31.6078,31.6078,31.5281,31.558,23808.0
2019-11-22 10:45:00,31.69,31.72,31.65,31.69,13972.0,31.548,31.5779,31.5082,31.548,13972.0
2019-11-22 10:50:00,31.69,31.73,31.61,31.62,12271.0,31.548,31.5879,31.4684,31.4784,12271.0
2019-11-22 10:55:00,31.61,31.68,31.59,31.67,26034.0,31.4684,31.5381,31.4485,31.5281,26034.0
2019-11-22 11:00:00,31.66,31.7,31.62,31.65,27825.0,31.5182,31.558,31.4784,31.5082,27825.0
2019-11-22 11:05:00,31.65,31.66,31.58,31.65,15759.0,31.5082,31.5182,31.4385,31.5082,15759.0
2019-11-22 11:10:00,31.65,31.7,31.65,31.69,10489.0,31.5082,31.558,31.5082,31.548,10489.0
2019-11-22 11:15:00,31.69,31.71,31.6,31.6,13826.0,31.548,31.568,31.4584,31.4584,13826.0
2019-11-22 11:20:00,31.6,31.71,31.59,31.69,52528.0,31.4584,31.568,31.4485,31.548,52528.0
2019-11-22 11:25:00,31.69,31.72,31.66,31.71,16120.0,31.548,31.5779,31.5182,31.568,16120.0
2019-11-22 11:30:00,31.71,31.75,31.7,31.71,15183.0,31.568,31.6078,31.558,31.568,15183.0
2019-11-22 11:35:00,31.71,31.76,31.69,31.74,19142.0,31.568,31.6177,31.548,31.5978,19142.0
2019-11-22 11:40:00,31.74,31.8,31.73,31.8,15613.0,31.5978,31.6575,31.5879,31.6575,15613.0
2019-11-22 11:45:00,31.8,31.8,31.76,31.78,12429.0,31.6575,31.6575,31.6177,31.6376,12429.0
2019-11-22 11:50:00,31.78,31.81,31.76,31.79,15856.0,31.6376,31.6675,31.6177,31.6476,15856.0
2019-11-22 11:55:00,31.79,31.8,31.76,31.78,9326.0,31.6476,31.6575,31.6177,31.6376,9326.0
2019-11-22 12:00:00,31.78,31.83,31.76,31.83,16972.0,31.6376,31.6874,31.6177,31.6874,16972.0
2019-11-22 12:05:00,31.83,31.89,31.82,31.86,10925.0,31.6874,31.7471,31.6775,31.7173,10925.0
2019-11-22 12:10:00,31.85,31.87,31.84,31.84,8548.0,31.7073,31.7272,31.6974,31.6974,8548.0
2019-11-22 12:15:00,31.85,31.87,31.82,31.87,6421.0,31.7073,31.7272,31.6775,31.7272,6421.0
2019-11-22 12:20:00,31.87,31.87,31.82,31.83,12694.0,31.7272,31.7272,31.6775,31.6874,12694.0
2019-11-22 12:25:00,31.84,31.87,31.83,31.85,15400.0,31.6974,31.7272,31.6874,31.7073,15400.0
2019-11-22 12:30:00,31.85,31.86,31.79,31.8,7251.0,31.7073,31.7173,31.6476,31.6575,7251.0
2019-11-22 12:35:00,31.8,31.86,31.79,31.85,13281.0,31.6575,31.7173,31.6476,31.7073,13281.0
2019-11-22 12:40:00,31.85,31.9,31.84,31.84,17323.0,31.7073,31.7571,31.6974,31.6974,17323.0
2019-11-22 12:45:00,31.84,31.85,31.82,31.84,10217.0,31.6974,31.7073,31.6775,31.6974,10217.0
2019-11-22 12:50:00,31.85,31.93,31.84,31.93,13555.0,31.7073,31.787,31.6974,31.787,13555.0
2019-11-22 12:55:00,31.93,31.94,31.9,31.93,12644.0,31.787,31.7969,31.7571,31.787,12644.0
2019-11-22 13:00:00,31.93,31.93,31.9,31.92,13708.0,31.787,31.787,31.7571,31.777,13708.0
2019-11-22 13:05:00,31.93,31.93,31.9,31.91,12197.0,31.787,31.787,31.7571,31.7671,12197.0
2019-11-22 13:10:00,31.91,31.95,31.89,31.95,14107.0,31.7671,31.8069,31.7471,31.8069,14107.0
2019-11-22 13:15:00,31.95,31.98,31.92,31.97,15512.0,31.8069,31.8367,31.777,31.8268,15512.0
2019-11-22 13:20:00,31.97,31.98,31.93,31.97,12235.0,31.8268,31.8367,31.787,31.8268,12235.0
2019-11-22 13:25:00,31.98,31.99,31.96,31.99,12211.0,31.8367,31.8467,31.8168,31.8467,12211.0
2019-11-22 13:30:00,31.99,31.99,31.97,31.98,13376.0,31.8467,31.8467,31.8268,31.8367,13376.0
2019-11-22 13:35:00,31.98,31.99,31.94,31.99,16300.0,31.8367,31.8467,31.7969,31.8467,16300.0
2019-11-22 13:40:00,31.99,32.0,31.96,32.0,22581.0,31.8467,31.8567,31.8168,31.8567,22581.0
2019-11-22 13:45:00,31.99,32.14,31.95,32.1,129644.0,31.8467,31.996,31.8069,31.9562,129644.0
2019-11-22 13:50:00,32.1,32.1,32.04,32.06,20620.0,31.9562,31.9562,31.8965,31.9164,20620.0
2019-11-22 13:55:00,32.06,32.09,32.05,32.09,14048.0,31.9164,31.9462,31.9064,31.9462,14048.0
2019-11-22 14:00:00,32.09,32.09,32.04,32.05,26521.0,31.9462,31.9462,31.8965,31.9064,26521.0
2019-11-22 14:05:00,32.05,32.08,32.04,32.05,9748.0,31.9064,31.9363,31.8965,31.9064,9748.0
2019-11-22 14:10:00,32.05,32.08,32.05,32.07,15021.0,31.9064,31.9363,31.9064,31.9263,15021.0
2019-11-22 14:15:00,32.07,32.1,32.06,32.1,15739.0,31.9263,31.9562,31.9164,31.9562,15739.0
2019-11-22 14:20:00,32.1,32.11,32.08,32.1,21964.0,31.9562,31.9662,31.9363,31.9562,21964.0
2019-11-22 14:25:00,32.1,32.11,32.09,32.11,20153.0,31.9562,31.9662,31.9462,31.9662,20153.0
2019-11-22 14:30:00,32.11,32.11,32.08,32.09,18838.0,31.9662,31.9662,31.9363,31.9462,18838.0
2019-11-22 14:35:00,32.08,32.1,32.06,32.09,28001.0,31.9363,31.9562,31.9164,31.9462,28001.0
2019-11-22 14:40:00,32.09,32.11,32.07,32.1,24917.0,31.9462,31.9662,31.9263,31.9562,24917.0
2019-11-22 14:45:00,32.1,32.18,32.09,32.15,39738.0,31.9562,32.0358,31.9462,32.006,39738.0
2019-11-22 14:50:00,32.15,32.17,32.13,32.15,20012.0,32.006,32.0259,31.9861,32.006,20012.0
2019-11-22 14:55:00,32.15,32.19,32.13,32.16,27397.0,32.006,32.0458,31.9861,32.0159,27397.0
2019-11-22 15:00:00,32.16,32.19,32.15,32.17,22857.0,32.0159,32.0458,32.006,32.0259,22857.0
2019-11-22 15:05:00,32.17,32.2,32.17,32.19,16014.0,32.0259,32.0558,32.0259,32.0458,16014.0
2019-11-22 15:10:00,32.19,32.22,32.15,32.16,56001.0,32.0458,32.0757,32.006,32.0159,56001.0
2019-11-22 15:15:00,32.16,32.21,32.15,32.2,32372.0,32.0159,32.0657,32.006,32.0558,32372.0
2019-11-22 15:20:00,32.2,32.25,32.19,32.21,56641.0,32.0558,32.1055,32.0458,32.0657,56641.0
2019-11-22 15:25:00,32.22,32.23,32.19,32.22,35566.0,32.0757,32.0856,32.0458,32.0757,35566.0
2019-11-22 15:30:00,32.22,32.25,32.21,32.23,39097.0,32.0757,32.1055,32.0657,32.0856,39097.0
2019-11-22 15:35:00,32.23,32.26,32.23,32.23,54030.0,32.0856,32.1155,32.0856,32.0856,54030.0
2019-11-22 15:40:00,32.23,32.3,32.23,32.28,38347.0,32.0856,32.1553,32.0856,32.1354,38347.0
2019-11-22 15:45:00,32.27,32.31,32.25,32.3,106659.0,32.1254,32.1653,32.1055,32.1553,106659.0
2019-11-22 15:50:00,32.29,32.41,32.29,32.34,137251.0,32.1454,32.2648,32.1454,32.1951,137251.0
2019-11-22 15:55:00,32.33,32.39,32.31,32.34,233810.0,32.1852,32.2449,32.1653,32.1951,233810.0
2019-11-25 09:30:00,32.68,32.93,32.6,32.73,150374.0,32.5336,32.7825,32.454,32.5834,150374.0
2019-11-25 09:35:00,32.76,32.97,32.75,32.97,47610.0,32.6132,32.8223,32.6033,32.8223,47610.0
2019-11-25 09:40:00,32.97,32.97,32.75,32.84,59873.0,32.8223,32.8223,32.6033,32.6929,59873.0
2019-11-25 09:45:00,32.84,33.14,32.84,33.11,98897.0,32.6929,32.9915,32.6929,32.9617,98897.0
2019-11-25 09:50:00,33.11,33.11,32.99,33.0,42546.0,32.9617,32.9617,32.8422,32.8522,42546.0
2019-11-25 09:55:00,32.99,33.16,32.97,33.08,43644.0,32.8422,33.0115,32.8223,32.9318,43644.0
2019-11-25 10:00:00,33.07,33.16,33.03,33.15,29264.0,32.9219,33.0115,32.882,33.0015,29264.0
2019-11-25 10:05:00,33.15,33.17,33.03,33.05,58256.0,33.0015,33.0214,32.882,32.9019,58256.0
2019-11-25 10:10:00,33.05,33.08,33.01,33.04,48289.0,32.9019,32.9318,32.8621,32.892,48289.0
2019-11-25 10:15:00,33.05,33.1,33.0,33.06,48894.0,32.9019,32.9517,32.8522,32.9119,48894.0
2019-11-25 10:20:00,33.06,33.07,32.98,33.01,55195.0,32.9119,32.9219,32.8323,32.8621,55195.0
2019-11-25 10:25:00,33.02,33.06,32.99,33.05,32193.0,32.8721,32.9119,32.8422,32.9019,32193.0
2019-11-25 10:30:00,33.06,33.1,32.99,33.03,21229.0,32.9119,32.9517,32.8422,32.882,21229.0
2019-11-25 10:35:00,33.03,33.03,32.91,32.95,74636.0,32.882,32.882,32.7626,32.8024,74636.0
2019-11-25 10:40:00,32.97,33.06,32.97,33.01,18701.0,32.8223,32.9119,32.8223,32.8621,18701.0
2019-11-25 10:45:00,33.02,33.03,32.98,32.98,36203.0,32.8721,32.882,32.8323,32.8323,36203.0
2019-11-25 10:50:00,32.98,32.99,32.9,32.93,44364.0,32.8323,32.8422,32.7526,32.7825,44364.0
2019-11-25 10:55:00,32.92,32.95,32.83,32.86,24585.0,32.7725,32.8024,32.6829,32.7128,24585.0
2019-11-25 11:00:00,32.87,32.89,32.8,32.82,17423.0,32.7228,32.7427,32.6531,32.673,17423.0
2019-11-25 11:05:00,32.82,32.89,32.78,32.86,19624.0,32.673,32.7427,32.6332,32.7128,19624.0
2019-11-25 11:10:00,32.87,32.89,32.85,32.87,14807.0,32.7228,32.7427,32.7028,32.7228,14807.0
2019-11-25 11:15:00,32.87,32.87,32.75,32.76,33805.0,32.7228,32.7228,32.6033,32.6132,33805.0
2019-11-25 11:20:00,32.76,32.76,32.66,32.69,35145.0,32.6132,32.6132,32.5137,32.5436,35145.0
2019-11-25 11:25:00,32.69,32.72,32.59,32.61,25732.0,32.5436,32.5734,32.444,32.4639,25732.0
2019-11-25 11:30:00,32.61,32.61,32.5,32.5,29685.0,32.4639,32.4639,32.3544,32.3544,29685.0
2019-11-25 11:35:00,32.51,32.6,32.48,32.57,27909.0,32.3644,32.454,32.3345,32.4241,27909.0
2019-11-25 11:40:00,32.57,32.57,32.49,32.5,21161.0,32.4241,32.4241,32.3445,32.3544,21161.0
2019-11-25 11:45:00,32.5,32.55,32.46,32.52,27294.0,32.3544,32.4042,32.3146,32.3743,27294.0
2019-11-25 11:50:00,32.52,32.56,32.5,32.56,22190.0,32.3743,32.4141,32.3544,32.4141,22190.0
2019-11-25 11:55:00,32.55,32.59,32.48,32.59,36980.0,32.4042,32.444,32.3345,32.444,36980.0
2019-11-25 12:00:00,32.58,32.61,32.56,32.59,35834.0,32.4341,32.4639,32.4141,32.444,35834.0
2019-11-25 12:05:00,32.59,32.72,32.58,32.71,13566.0,32.444,32.5734,32.4341,32.5635,13566.0
2019-11-25 12:10:00,32.7,32.76,32.68,32.74,12655.0,32.5535,32.6132,32.5336,32.5933,12655.0
2019-11-25 12:15:00,32.75,32.8,32.75,32.8,12643.0,32.6033,32.6531,32.6033,32.6531,12643.0
2019-11-25 12:20:00,32.81,32.82,32.77,32.77,12927.0,32.663,32.673,32.6232,32.6232,12927.0
2019-11-25 12:25:00,32.77,32.84,32.77,32.79,8328.0,32.6232,32.6929,32.6232,32.6431,8328.0
2019-11-25 12:30:00,32.81,32.88,32.8,32.87,7978.0,32.663,32.7327,32.6531,32.7228,7978.0
2019-11-25 12:35:00,32.87,32.88,32.85,32.86,12061.0,32.7228,32.7327,32.7028,32.7128,12061.0
2019-11-25 12:40:00,32.86,32.9,32.83,32.84,19708.0,32.7128,32.7526,32.6829,32.6929,19708.0
2019-11-25 12:45:00,32.84,32.87,32.82,32.83,14219.0,32.6929,32.7228,32.673,32.6829,14219.0
2019-11-25 12:50:00,32.83,32.84,32.8,32.82,11203.0,32.6829,32.6929,32.6531,32.673,11203.0
2019-11-25 12:55:00,32.82,32.84,32.81,32.83,9574.0,32.673,32.6929,32.663,32.6829,9574.0
2019-11-25 13:00:00,32.84,32.85,32.79,32.82,30607.0,32.6929,32.7028,32.6431,32.673,30607.0
2019-11-25 13:05:00,32.83,32.85,32.79,32.84,16671.0,32.6829,32.7028,32.6431,32.6929,16671.0
2019-11-25 13:10:00,32.84,32.9,32.83,32.89,10745.0,32.6929,32.7526,32.6829,32.7427,10745.0
2019-11-25 13:15:00,32.9,32.9,32.88,32.89,9623.0,32.7526,32.7526,32.7327,32.7427,9623.0
2019-11-25 13:20:00,32.89,32.89,32.85,32.86,15289.0,32.7427,32.7427,32.7028,32.7128,15289.0
2019-11-25 13:25:00,32.85,32.91,32.85,32.91,17220.0,32.7028,32.7626,32.7028,32.7626,17220.0
2019-11-25 13:30:00,32.91,32.91,32.89,32.91,12889.0,32.7626,32.7626,32.7427,32.7626,12889.0
2019-11-25 13:35:00,32.91,32.91,32.87,32.9,11527.0,32.7626,32.7626,32.7228,32.7526,11527.0
2019-11-25 13:40:00,32.88,32.9,32.88,32.88,6425.0,32.7327,32.7526,32.7327,32.7327,6425.0
2019-11-25 13:45:00,32.88,32.91,32.87,32.89,8668.0,32.7327,32.7626,32.7228,32.7427,8668.0
2019-11-25 13:50:00,32.89,32.91,32.88,32.88,9073.0,32.7427,32.7626,32.7327,32.7327,9073.0
2019-11-25 13:55:00,32.88,32.91,32.87,32.91,8925.0,32.7327,32.7626,32.7228,32.7626,8925.0
2019-11-25 14:00:00,32.91,32.91,32.89,32.9,10080.0,32.7626,32.7626,32.7427,32.7526,10080.0
2019-11-25 14:05:00,32.9,32.9,32.88,32.88,7960.0,32.7526,32.7526,32.7327,32.7327,7960.0
2019-11-25 14:10:00,32.88,32.9,32.86,32.9,15522.0,32.7327,32.7526,32.7128,32.7526,15522.0
2019-11-25 14:15:00,32.9,32.9,32.88,32.9,6725.0,32.7526,32.7526,32.7327,32.7526,6725.0
2019-11-25 14:20:00,32.9,32.9,32.88,32.89,14495.0,32.7526,32.7526,32.7327,32.7427,14495.0
2019-11-25 14:25:00,32.89,32.89,32.86,32.87,13118.0,32.7427,32.7427,32.7128,32.7228,13118.0
2019-11-25 14:30:00,32.86,32.87,32.79,32.81,23758.0,32.7128,32.7228,32.6431,32.663,23758.0
2019-11-25 14:35:00,32.81,32.87,32.81,32.84,24876.0,32.663,32.7228,32.663,32.6929,24876.0
2019-11-25 14:40:00,32.84,32.87,32.82,32.87,13796.0,32.6929,32.7228,32.673,32.7228,13796.0
2019-11-25 14:45:00,32.87,32.88,32.84,32.88,8474.0,32.7228,32.7327,32.6929,32.7327,8474.0
2019-11-25 14:50:00,32.87,32.9,32.86,32.89,11722.0,32.7228,32.7526,32.7128,32.7427,11722.0
2019-11-25 14:55:00,32.89,32.93,32.88,32.92,15431.0,32.7427,32.7825,32.7327,32.7725,15431.0
2019-11-25 15:00:00,32.93,32.96,32.92,32.95,15620.0,32.7825,32.8124,32.7725,32.8024,15620.0
2019-11-25 15:05:00,32.94,32.97,32.93,32.94,14326.0,32.7924,32.8223,32.7825,32.7924,14326.0
2019-11-25 15:10:00,32.93,32.93,32.89,32.9,15653.0,32.7825,32.7825,32.7427,32.7526,15653.0
2019-11-25 15:15:00,32.9,32.9,32.81,32.81,33695.0,32.7526,32.7526,32.663,32.663,33695.0
2019-11-25 15:20:00,32.82,32.85,32.8,32.83,24833.0,32.673,32.7028,32.6531,32.6829,24833.0
2019-11-25 15:25:00,32.82,32.86,32.81,32.85,15260.0,32.673,32.7128,32.663,32.7028,15260.0
2019-11-25 15:30:00,32.85,32.86,32.83,32.84,30212.0,32.7028,32.7128,32.6829,32.6929,30212.0
2019-11-25 15:35:00,32.84,32.85,32.81,32.83,40408.0,32.6929,32.7028,32.663,32.6829,40408.0
2019-11-25 15:40:00,32.82,32.83,32.75,32.75,28956.0,32.673,32.6829,32.6033,32.6033,28956.0
2019-11-25 15:45:00,32.75,32.87,32.75,32.84,53164.0,32.6033,32.7228,32.6033,32.6929,53164.0
2019-11-25 15:50:00,32.84,32.87,32.81,32.86,88615.0,32.6929,32.7228,32.663,32.7128,88615.0
2019-11-25 15:55:00,32.86,32.87,32.81,32.82,130713.0,32.7128,32.7228,32.663,32.673,130713.0
2019-11-26 09:30:00,32.71,32.79,32.49,32.56,86637.0,32.5635,32.6431,32.3445,32.4141,86637.0
2019-11-26 09:35:00,32.52,32.53,32.34,32.44,82284.0,32.3743,32.3843,32.1951,32.2947,82284.0
2019-11-26 09:40:00,32.44,32.55,32.39,32.54,20904.0,32.2947,32.4042,32.2449,32.3942,20904.0
2019-11-26 09:45:00,32.52,32.73,32.49,32.73,19243.0,32.3743,32.5834,32.3445,32.5834,19243.0
2019-11-26 09:50:00,32.72,32.72,32.5,32.55,348612.0,32.5734,32.5734,32.3544,32.4042,348612.0
2019-11-26 09:55:00,32.55,32.57,32.46,32.46,36132.0,32.4042,32.4241,32.3146,32.3146,36132.0
2019-11-26 10:00:00,32.49,32.56,32.49,32.56,15599.0,32.3445,32.4141,32.3445,32.4141,15599.0
2019-11-26 10:05:00,32.54,32.57,32.47,32.54,40883.0,32.3942,32.4241,32.3245,32.3942,40883.0
2019-11-26 10:10:00,32.54,32.63,32.53,32.57,13383.0,32.3942,32.4838,32.3843,32.4241,13383.0
2019-11-26 10:15:00,32.56,32.56,32.44,32.44,17623.0,32.4141,32.4141,32.2947,32.2947,17623.0
2019-11-26 10:20:00,32.47,32.57,32.45,32.55,14436.0,32.3245,32.4241,32.3046,32.4042,14436.0
2019-11-26 10:25:00,32.55,32.63,32.51,32.54,14217.0,32.4042,32.4838,32.3644,32.3942,14217.0
2019-11-26 10:30:00,32.53,32.57,32.51,32.55,7408.0,32.3843,32.4241,32.3644,32.4042,7408.0
2019-11-26 10:35:00,32.53,32.56,32.51,32.52,5371.0,32.3843,32.4141,32.3644,32.3743,5371.0
2019-11-26 10:40:00,32.52,32.53,32.49,32.52,5759.0,32.3743,32.3843,32.3445,32.3743,5759.0
2019-11-26 10:45:00,32.52,32.62,32.51,32.58,78826.0,32.3743,32.4739,32.3644,32.4341,78826.0
2019-11-26 10:50:00,32.58,32.7,32.57,32.7,6172.0,32.4341,32.5535,32.4241,32.5535,6172.0
2019-11-26 10:55:00,32.72,32.74,32.69,32.69,56062.0,32.5734,32.5933,32.5436,32.5436,56062.0
2019-11-26 11:00:00,32.72,32.78,32.7,32.73,14055.0,32.5734,32.6332,32.5535,32.5834,14055.0
2019-11-26 11:05:00,32.74,32.8,32.74,32.8,15273.0,32.5933,32.6531,32.5933,32.6531,15273.0
2019-11-26 11:10:00,32.8,32.84,32.79,32.83,12594.0,32.6531,32.6929,32.6431,32.6829,12594.0
2019-11-26 11:15:00,32.82,32.84,32.8,32.8,12473.0,32.673,32.6929,32.6531,32.6531,12473.0
2019-11-26 11:20:00,32.81,32.81,32.75,32.76,10229.0,32.663,32.663,32.6033,32.6132,10229.0
2019-11-26 11:25:00,32.75,32.81,32.73,32.8,11803.0,32.6033,32.663,32.5834,32.6531,11803.0
2019-11-26 11:30:00,32.8,32.84,32.78,32.79,12380.0,32.6531,32.6929,32.6332,32.6431,12380.0
2019-11-26 11:35:00,32.8,32.87,32.79,32.85,10524.0,32.6531,32.7228,32.6431,32.7028,10524.0
2019-11-26 11:40:00,32.84,32.89,32.82,32.88,4499.0,32.6929,32.7427,32.673,32.7327,4499.0
2019-11-26 11:45:00,32.88,32.89,32.85,32.87,9863.0,32.7327,32.7427,32.7028,32.7228,9863.0
2019-11-26 11:50:00,32.87,32.9,32.87,32.89,5346.0,32.7228,32.7526,32.7228,32.7427,5346.0
2019-11-26 11:55:00,32.88,32.89,32.84,32.88,6810.0,32.7327,32.7427,32.6929,32.7327,6810.0
2019-11-26 12:00:00,32.87,32.88,32.83,32.84,7223.0,32.7228,32.7327,32.6829,32.6929,7223.0
2019-11-26 12:05:00,32.85,32.9,32.85,32.88,12559.0,32.7028,32.7526,32.7028,32.7327,12559.0
2019-11-26 12:10:00,32.88,32.88,32.85,32.88,5206.0,32.7327,32.7327,32.7028,32.7327,5206.0
2019-11-26 12:15:00,32.86,32.9,32.86,32.89,5088.0,32.7128,32.7526,32.7128,32.7427,5088.0
2019-11-26 12:20:00,32.89,32.91,32.88,32.88,5731.0,32.7427,32.7626,32.7327,32.7327,5731.0
2019-11-26 12:25:00,32.89,32.92,32.87,32.91,6007.0,32.7427,32.7725,32.7228,32.7626,6007.0
2019-11-26 12:30:00,32.91,32.93,32.9,32.93,12642.0,32.7626,32.7825,32.7526,32.7825,12642.0
2019-11-26 12:35:00,32.93,32.94,32.9,32.9,13714.0,32.7825,32.7924,32.7526,32.7526,13714.0
2019-11-26 12:40:00,32.9,32.9,32.85,32.87,7384.0,32.7526,32.7526,32.7028,32.7228,7384.0
2019-11-26 12:45:00,32.87,32.91,32.87,32.89,6558.0,32.7228,32.7626,32.7228,32.7427,6558.0
2019-11-26 12:50:00,32.88,32.88,32.84,32.84,4078.0,32.7327,32.7327,32.6929,32.6929,4078.0
2019-11-26 12:55:00,32.84,32.85,32.81,32.82,5529.0,32.6929,32.7028,32.663,32.673,5529.0
2019-11-26 13:00:00,32.82,32.85,32.81,32.85,7587.0,32.673,32.7028,32.663,32.7028,7587.0
2019-11-26 13:05:00,32.84,32.85,32.82,32.84,8834.0,32.6929,32.7028,32.673,32.6929,8834.0
2019-11-26 13:10:00,32.84,32.88,32.83,32.88,6887.0,32.6929,32.7327,32.6829,32.7327,6887.0
2019-11-26 13:15:00,32.87,32.9,32.87,32.88,11947.0,32.7228,32.7526,32.7228,32.7327,11947.0
2019-11-26 13:20:00,32.88,32.9,32.88,32.89,10975.0,32.7327,32.7526,32.7327,32.7427,10975.0
2019-11-26 13:25:00,32.89,32.9,32.85,32.88,10571.0,32.7427,32.7526,32.7028,32.7327,10571.0
2019-11-26 13:30:00,32.88,32.9,32.84,32.86,10785.0,32.7327,32.7526,32.6929,32.7128,10785.0
2019-11-26 13:35:00,32.86,32.87,32.85,32.86,6245.0,32.7128,32.7228,32.7028,32.7128,6245.0
2019-11-26 13:40:00,32.86,32.9,32.85,32.9,7584.0,32.7128,32.7526,32.7028,32.7526,7584.0
2019-11-26 13:45:00,32.9,32.9,32.87,32.88,6521.0,32.7526,32.7526,32.7228,32.7327,6521.0
2019-11-26 13:50:00,32.88,32.88,32.87,32.88,2330.0,32.7327,32.7327,32.7228,32.7327,2330.0
2019-11-26 13:55:00,32.87,32.89,32.86,32.87,6788.0,32.7228,32.7427,32.7128,32.7228,6788.0
2019-11-26 14:00:00,32.88,32.89,32.88,32.89,7972.0,32.7327,32.7427,32.7327,32.7427,7972.0
2019-11-26 14:05:00,32.89,32.91,32.89,32.9,42648.0,32.7427,32.7626,32.7427,32.7526,42648.0
2019-11-26 14:10:00,32.9,32.91,32.89,32.9,5854.0,32.7526,32.7626,32.7427,32.7526,5854.0
2019-11-26 14:15:00,32.9,32.92,32.9,32.92,12248.0,32.7526,32.7725,32.7526,32.7725,12248.0
2019-11-26 14:20:00,32.92,32.98,32.92,32.97,14424.0,32.7725,32.8323,32.7725,32.8223,14424.0
2019-11-26 14:25:00,32.97,32.99,32.96,32.97,5818.0,32.8223,32.8422,32.8124,32.8223,5818.0
2019-11-26 14:30:00,32.96,32.99,32.96,32.98,11137.0,32.8124,32.8422,32.8124,32.8323,11137.0
2019-11-26 14:35:00,32.98,32.99,32.97,32.97,36714.0,32.8323,32.8422,32.8223,32.8223,36714.0
2019-11-26 14:40:00,32.96,32.96,32.94,32.95,8493.0,32.8124,32.8124,32.7924,32.8024,8493.0
2019-11-26 14:45:00,32.95,32.97,32.93,32.95,8084.0,32.8024,32.8223,32.7825,32.8024,8084.0
2019-11-26 14:50:00,32.94,32.94,32.92,32.94,5563.0,32.7924,32.7924,32.7725,32.7924,5563.0
2019-11-26 14:55:00,32.94,32.94,32.91,32.91,4225.0,32.7924,32.7924,32.7626,32.7626,4225.0
2019-11-26 15:00:00,32.91,32.92,32.88,32.91,6340.0,32.7626,32.7725,32.7327,32.7626,6340.0
2019-11-26 15:05:00,32.9,32.9,32.88,32.89,8968.0,32.7526,32.7526,32.7327,32.7427,8968.0
2019-11-26 15:10:00,32.89,32.9,32.87,32.88,9054.0,32.7427,32.7526,32.7228,32.7327,9054.0
2019-11-26 15:15:00,32.89,32.93,32.89,32.91,13218.0,32.7427,32.7825,32.7427,32.7626,13218.0
2019-11-26 15:20:00,32.91,32.91,32.89,32.9,10142.0,32.7626,32.7626,32.7427,32.7526,10142.0
2019-11-26 15:25:00,32.9,32.92,32.88,32.91,11345.0,32.7526,32.7725,32.7327,32.7626,11345.0
2019-11-26 15:30:00,32.91,32.92,32.9,32.92,16921.0,32.7626,32.7725,32.7526,32.7725,16921.0
2019-11-26 15:35:00,32.92,32.94,32.91,32.92,27089.0,32.7725,32.7924,32.7626,32.7725,27089.0
2019-11-26 15:40:00,32.91,32.92,32.91,32.92,12425.0,32.7626,32.7725,32.7626,32.7725,12425.0
2019-11-26 15:45:00,32.91,32.94,32.9,32.94,29676.0,32.7626,32.7924,32.7526,32.7924,29676.0
2019-11-26 15:50:00,32.93,32.94,32.87,32.88,68392.0,32.7825,32.7924,32.7228,32.7327,68392.0
2019-11-26 15:55:00,32.88,32.92,32.87,32.89,135460.0,32.7327,32.7725,32.7228,32.7427,135460.0
2019-11-27 09:30:00,33.0,33.38,32.86,33.34,105561.0,32.8522,33.2305,32.7128,33.1906,105561.0
2019-11-27 09:35:00,33.34,33.49,33.31,33.33,67550.0,33.1906,33.34,33.1608,33.1807,67550.0
2019-11-27 09:40:00,33.3,33.31,33.07,33.07,28766.0,33.1508,33.1608,32.9219,32.9219,28766.0
2019-11-27 09:45:00,33.1,33.23,33.09,33.2,24956.0,32.9517,33.0811,32.9418,33.0513,24956.0
2019-11-27 09:50:00,33.2,33.37,33.19,33.37,16982.0,33.0513,33.2205,33.0413,33.2205,16982.0
2019-11-27 09:55:00,33.37,33.47,33.32,33.45,26082.0,33.2205,33.3201,33.1707,33.3002,26082.0
2019-11-27 10:00:00,33.45,33.49,33.42,33.47,18667.0,33.3002,33.34,33.2703,33.3201,18667.0
2019-11-27 10:05:00,33.48,33.5,33.46,33.47,17055.0,33.33,33.3499,33.3101,33.3201,17055.0
2019-11-27 10:10:00,33.47,33.47,33.3,33.3,25642.0,33.3201,33.3201,33.1508,33.1508,25642.0
2019-11-27 10:15:00,33.29,33.43,33.29,33.42,13233.0,33.1409,33.2802,33.1409,33.2703,13233.0
2019-11-27 10:20:00,33.42,33.45,33.38,33.42,17476.0,33.2703,33.3002,33.2305,33.2703,17476.0
2019-11-27 10:25:00,33.42,33.42,33.27,33.3,15328.0,33.2703,33.2703,33.121,33.1508,15328.0
2019-11-27 10:30:00,33.29,33.29,33.22,33.24,4400.0,33.1409,33.1409,33.0712,33.0911,4400.0
2019-11-27 10:35:00,33.24,33.24,33.12,33.17,15209.0,33.0911,33.0911,32.9716,33.0214,15209.0
2019-11-27 10:40:00,33.16,33.2,33.15,33.16,8417.0,33.0115,33.0513,33.0015,33.0115,8417.0
2019-11-27 10:45:00,33.16,33.18,33.09,33.14,21582.0,33.0115,33.0314,32.9418,32.9915,21582.0
2019-11-27 10:50:00,33.14,33.14,33.02,33.05,9692.0,32.9915,32.9915,32.8721,32.9019,9692.0
2019-11-27 10:55:00,33.05,33.08,33.03,33.05,6507.0,32.9019,32.9318,32.882,32.9019,6507.0
2019-11-27 11:00:00,33.06,33.1,33.04,33.07,7449.0,32.9119,32.9517,32.892,32.9219,7449.0
2019-11-27 11:05:00,33.06,33.08,33.03,33.08,8328.0,32.9119,32.9318,32.882,32.9318,8328.0
2019-11-27 11:10:00,33.06,33.1,33.06,33.08,6958.0,32.9119,32.9517,32.9119,32.9318,6958.0
2019-11-27 11:15:00,33.08,33.08,32.99,33.01,15891.0,32.9318,32.9318,32.8422,32.8621,15891.0
2019-11-27 11:20:00,33.01,33.03,32.99,33.0,20624.0,32.8621,32.882,32.8422,32.8522,20624.0
2019-11-27 11:25:00,33.0,33.07,33.0,33.03,12950.0,32.8522,32.9219,32.8522,32.882,12950.0
2019-11-27 11:30:00,33.03,33.03,33.0,33.0,11211.0,32.882,32.882,32.8522,32.8522,11211.0
2019-11-27 11:35:00,33.0,33.08,33.0,33.02,12065.0,32.8522,32.9318,32.8522,32.8721,12065.0
2019-11-27 11:40:00,33.02,33.06,33.01,33.02,13590.0,32.8721,32.9119,32.8621,32.8721,13590.0
2019-11-27 11:45:00,33.02,33.03,33.0,33.01,3832.0,32.8721,32.882,32.8522,32.8621,3832.0
2019-11-27 11:50:00,33.01,33.01,32.98,33.0,17002.0,32.8621,32.8621,32.8323,32.8522,17002.0
2019-11-27 11:55:00,33.0,33.02,32.99,33.0,8965.0,32.8522,32.8721,32.8422,32.8522,8965.0
2019-11-27 12:00:00,33.01,33.03,32.99,33.02,5570.0,32.8621,32.882,32.8422,32.8721,5570.0
2019-11-27 12:05:00,33.02,33.05,33.01,33.05,3036.0,32.8721,32.9019,32.8621,32.9019,3036.0
2019-11-27 12:10:00,33.06,33.06,33.04,33.05,6122.0,32.9119,32.9119,32.892,32.9019,6122.0
2019-11-27 12:15:00,33.05,33.11,33.02,33.03,44967.0,32.9019,32.9617,32.8721,32.882,44967.0
2019-11-27 12:20:00,33.02,33.11,33.02,33.08,16377.0,32.8721,32.9617,32.8721,32.9318,16377.0
2019-11-27 12:25:00,33.09,33.09,33.04,33.05,13982.0,32.9418,32.9418,32.892,32.9019,13982.0
2019-11-27 12:30:00,33.05,33.05,33.0,33.0,5410.0,32.9019,32.9019,32.8522,32.8522,5410.0
2019-11-27 12:35:00,33.01,33.04,32.97,33.03,17307.0,32.8621,32.892,32.8223,32.882,17307.0
2019-11-27 12:40:00,33.02,33.03,32.97,32.99,8335.0,32.8721,32.882,32.8223,32.8422,8335.0
2019-11-27 12:45:00,32.98,33.06,32.98,33.04,8302.0,32.8323,32.9119,32.8323,32.892,8302.0
2019-11-27 12:50:00,33.04,33.05,33.01,33.02,5599.0,32.892,32.9019,32.8621,32.8721,5599.0
2019-11-27 12:55:00,33.01,33.02,32.98,33.02,12516.0,32.8621,32.8721,32.8323,32.8721,12516.0
2019-11-27 13:00:00,33.02,33.05,33.01,33.05,8552.0,32.8721,32.9019,32.8621,32.9019,8552.0
2019-11-27 13:05:00,33.05,33.05,33.02,33.03,8394.0,32.9019,32.9019,32.8721,32.882,8394.0
2019-11-27 13:10:00,33.02,33.08,33.01,33.06,10805.0,32.8721,32.9318,32.8621,32.9119,10805.0
2019-11-27 13:15:00,33.05,33.06,33.03,33.05,5961.0,32.9019,32.9119,32.882,32.9019,5961.0
2019-11-27 13:20:00,33.05,33.08,33.05,33.08,7482.0,32.9019,32.9318,32.9019,32.9318,7482.0
2019-11-27 13:25:00,33.09,33.15,33.08,33.13,8760.0,32.9418,33.0015,32.9318,32.9816,8760.0
2019-11-27 13:30:00,33.13,33.14,33.1,33.13,5270.0,32.9816,32.9915,32.9517,32.9816,5270.0
2019-11-27 13:35:00,33.13,33.15,33.1,33.11,7708.0,32.9816,33.0015,32.9517,32.9617,7708.0
2019-11-27 13:40:00,33.11,33.13,33.1,33.11,3300.0,32.9617,32.9816,32.9517,32.9617,3300.0
2019-11-27 13:45:00,33.12,33.12,33.08,33.08,8796.0,32.9716,32.9716,32.9318,32.9318,8796.0
2019-11-27 13:50:00,33.09,33.14,33.08,33.1,8930.0,32.9418,32.9915,32.9318,32.9517,8930.0
2019-11-27 13:55:00,33.1,33.12,33.07,33.12,4950.0,32.9517,32.9716,32.9219,32.9716,4950.0
2019-11-27 14:00:00,33.11,33.12,33.09,33.1,4497.0,32.9617,32.9716,32.9418,32.9517,4497.0
2019-11-27 14:05:00,33.1,33.15,33.1,33.14,5490.0,32.9517,33.0015,32.9517,32.9915,5490.0
2019-11-27 14:10:00,33.14,33.2,33.14,33.19,11710.0,32.9915,33.0513,32.9915,33.0413,11710.0
2019-11-27 14:15:00,33.19,33.2,33.18,33.19,8503.0,33.0413,33.0513,33.0314,33.0413,8503.0
2019-11-27 14:20:00,33.19,33.21,33.18,33.19,9917.0,33.0413,33.0612,33.0314,33.0413,9917.0
2019-11-27 14:25:00,33.18,33.19,33.16,33.17,6857.0,33.0314,33.0413,33.0115,33.0214,6857.0
2019-11-27 14:30:00,33.18,33.18,33.11,33.11,8062.0,33.0314,33.0314,32.9617,32.9617,8062.0
2019-11-27 14:35:00,33.12,33.13,33.1,33.1,4743.0,32.9716,32.9816,32.9517,32.9517,4743.0
2019-11-27 14:40:00,33.1,33.11,33.08,33.09,4519.0,32.9517,32.9617,32.9318,32.9418,4519.0
2019-11-27 14:45:00,33.08,33.08,33.05,33.05,4995.0,32.9318,32.9318,32.9019,32.9019,4995.0
2019-11-27 14:50:00,33.05,33.08,33.05,33.06,8085.0,32.9019,32.9318,32.9019,32.9119,8085.0
2019-11-27 14:55:00,33.05,33.08,33.05,33.07,4477.0,32.9019,32.9318,32.9019,32.9219,4477.0
2019-11-27 15:00:00,33.06,33.07,33.04,33.07,9634.0,32.9119,32.9219,32.892,32.9219,9634.0
2019-11-27 15:05:00,33.06,33.07,33.04,33.07,7103.0,32.9119,32.9219,32.892,32.9219,7103.0
2019-11-27 15:10:00,33.06,33.09,33.06,33.08,11002.0,32.9119,32.9418,32.9119,32.9318,11002.0
2019-11-27 15:15:00,33.08,33.09,33.07,33.08,7823.0,32.9318,32.9418,32.9219,32.9318,7823.0
2019-11-27 15:20:00,33.09,33.12,33.07,33.12,10995.0,32.9418,32.9716,32.9219,32.9716,10995.0
2019-11-27 15:25:00,33.12,33.12,33.08,33.09,8834.0,32.9716,32.9716,32.9318,32.9418,8834.0
2019-11-27 15:30:00,33.09,33.09,33.04,33.06,19180.0,32.9418,32.9418,32.892,32.9119,19180.0
2019-11-27 15:35:00,33.05,33.08,33.05,33.07,13415.0,32.9019,32.9318,32.9019,32.9219,13415.0
2019-11-27 15:40:00,33.07,33.09,33.06,33.07,19603.0,32.9219,32.9418,32.9119,32.9219,19603.0
2019-11-27 15:45:00,33.06,33.09,33.05,33.09,25044.0,32.9119,32.9418,32.9019,32.9418,25044.0
2019-11-27 15:50:00,33.08,33.13,33.08,33.12,53311.0,32.9318,32.9816,32.9318,32.9716,53311.0
2019-11-27 15:55:00,33.12,33.13,33.08,33.12,109332.0,32.9716,32.9816,32.9318,32.9716,109332.0
2019-11-29 09:30:00,32.89,33.01,32.83,32.96,175764.0,32.7427,32.8621,32.6829,32.8124,175764.0
2019-11-29 09:35:00,32.95,33.0,32.8,32.8,52511.0,32.8024,32.8522,32.6531,32.6531,52511.0
2019-11-29 09:40:00,32.81,32.87,32.79,32.83,28276.0,32.663,32.7228,32.6431,32.6829,28276.0
2019-11-29 09:45:00,32.84,32.87,32.79,32.85,36698.0,32.6929,32.7228,32.6431,32.7028,36698.0
2019-11-29 09:50:00,32.85,32.88,32.82,32.86,31400.0,32.7028,32.7327,32.673,32.7128,31400.0
2019-11-29 09:55:00,32.86,32.97,32.85,32.97,25174.0,32.7128,32.8223,32.7028,32.8223,25174.0
2019-11-29 10:00:00,32.97,33.12,32.96,33.12,53648.0,32.8223,32.9716,32.8124,32.9716,53648.0
2019-11-29 10:05:00,33.12,33.17,33.11,33.16,31980.0,32.9716,33.0214,32.9617,33.0115,31980.0
2019-11-29 10:10:00,33.17,33.21,33.17,33.2,30794.0,33.0214,33.0612,33.0214,33.0513,30794.0
2019-11-29 10:15:00,33.2,33.23,33.12,33.17,24684.0,33.0513,33.0811,32.9716,33.0214,24684.0
2019-11-29 10:20:00,33.17,33.19,33.03,33.03,18440.0,33.0214,33.0413,32.882,32.882,18440.0
2019-11-29 10:25:00,33.02,33.04,32.87,32.88,26187.0,32.8721,32.892,32.7228,32.7327,26187.0
2019-11-29 10:30:00,32.88,32.91,32.83,32.91,24196.0,32.7327,32.7626,32.6829,32.7626,24196.0
2019-11-29 10:35:00,32.91,32.93,32.87,32.88,11192.0,32.7626,32.7825,32.7228,32.7327,11192.0
2019-11-29 10:40:00,32.87,32.87,32.81,32.86,15085.0,32.7228,32.7228,32.663,32.7128,15085.0
2019-11-29 10:45:00,32.86,32.87,32.83,32.84,20827.0,32.7128,32.7228,32.6829,32.6929,20827.0
2019-11-29 10:50:00,32.84,32.84,32.79,32.79,25112.0,32.6929,32.6929,32.6431,32.6431,25112.0
2019-11-29 10:55:00,32.8,32.81,32.76,32.76,57480.0,32.6531,32.663,32.6132,32.6132,57480.0
2019-11-29 11:00:00,32.77,32.78,32.73,32.75,27119.0,32.6232,32.6332,32.5834,32.6033,27119.0
2019-11-29 11:05:00,32.75,32.75,32.73,32.75,16260.0,32.6033,32.6033,32.5834,32.6033,16260.0
2019-11-29 11:10:00,32.75,32.78,32.74,32.75,28251.0,32.6033,32.6332,32.5933,32.6033,28251.0
2019-11-29 11:15:00,32.75,32.77,32.74,32.77,8377.0,32.6033,32.6232,32.5933,32.6232,8377.0
2019-11-29 11:20:00,32.77,32.77,32.68,32.73,17493.0,32.6232,32.6232,32.5336,32.5834,17493.0
2019-11-29 11:25:00,32.72,32.78,32.71,32.77,18324.0,32.5734,32.6332,32.5635,32.6232,18324.0
2019-11-29 11:30:00,32.77,32.78,32.72,32.76,17534.0,32.6232,32.6332,32.5734,32.6132,17534.0
2019-11-29 11:35:00,32.75,32.86,32.74,32.85,17889.0,32.6033,32.7128,32.5933,32.7028,17889.0
2019-11-29 11:40:00,32.84,32.84,32.82,32.84,12414.0,32.6929,32.6929,32.673,32.6929,12414.0
2019-11-29 11:45:00,32.84,32.84,32.8,32.83,11038.0,32.6929,32.6929,32.6531,32.6829,11038.0
2019-11-29 11:50:00,32.82,32.84,32.81,32.84,10969.0,32.673,32.6929,32.663,32.6929,10969.0
2019-11-29 11:55:00,32.84,32.99,32.83,32.98,16861.0,32.6929,32.8422,32.6829,32.8323,16861.0
2019-11-29 12:00:00,32.97,33.09,32.97,33.09,59480.0,32.8223,32.9418,32.8223,32.9418,59480.0
2019-11-29 12:05:00,33.09,33.09,33.04,33.05,16594.0,32.9418,32.9418,32.892,32.9019,16594.0
2019-11-29 12:10:00,33.06,33.1,33.04,33.05,39935.0,32.9119,32.9517,32.892,32.9019,39935.0
2019-11-29 12:15:00,33.04,33.1,33.04,33.09,25626.0,32.892,32.9517,32.892,32.9418,25626.0
2019-11-29 12:20:00,33.09,33.09,33.03,33.06,27156.0,32.9418,32.9418,32.882,32.9119,27156.0
2019-11-29 12:25:00,33.06,33.16,33.06,33.15,23671.0,32.9119,33.0115,32.9119,33.0015,23671.0
2019-11-29 12:30:00,33.15,33.2,33.13,33.19,42456.0,33.0015,33.0513,32.9816,33.0413,42456.0
2019-11-29 12:35:00,33.19,33.25,33.19,33.24,50703.0,33.0413,33.1011,33.0413,33.0911,50703.0
2019-11-29 12:40:00,33.25,33.25,33.19,33.2,31863.0,33.1011,33.1011,33.0413,33.0513,31863.0
2019-11-29 12:45:00,33.19,33.2,33.17,33.18,45602.0,33.0413,33.0513,33.0214,33.0314,45602.0
2019-11-29 12:50:00,33.18,33.18,33.15,33.17,91935.0,33.0314,33.0314,33.0015,33.0214,91935.0
2019-11-29 12:55:00,33.17,33.24,33.15,33.24,182214.0,33.0214,33.0911,33.0015,33.0911,182214.0
2019-12-02 09:30:00,33.15,33.23,33.04,33.15,144755.0,33.0015,33.0811,32.892,33.0015,144755.0
2019-12-02 09:35:00,33.15,33.15,33.05,33.07,62119.0,33.0015,33.0015,32.9019,32.9219,62119.0
2019-12-02 09:40:00,33.07,33.36,33.05,33.32,84837.0,32.9219,33.2106,32.9019,33.1707,84837.0
2019-12-02 09:45:00,33.34,33.34,33.25,33.25,87792.0,33.1906,33.1906,33.1011,33.1011,87792.0
2019-12-02 09:50:00,33.25,33.38,33.2,33.32,64248.0,33.1011,33.2305,33.0513,33.1707,64248.0
2019-12-02 09:55:00,33.32,33.38,33.3,33.31,50200.0,33.1707,33.2305,33.1508,33.1608,50200.0
2019-12-02 10:00:00,33.3,33.32,33.05,33.07,100331.0,33.1508,33.1707,32.9019,32.9219,100331.0
2019-12-02 10:05:00,33.06,33.09,33.04,33.07,111169.0,32.9119,32.9418,32.892,32.9219,111169.0
2019-12-02 10:10:00,33.06,33.08,32.9,32.95,55270.0,32.9119,32.9318,32.7526,32.8024,55270.0
2019-12-02 10:15:00,32.97,32.98,32.76,32.79,33032.0,32.8223,32.8323,32.6132,32.6431,33032.0
2019-12-02 10:20:00,32.78,32.79,32.69,32.72,35466.0,32.6332,32.6431,32.5436,32.5734,35466.0
2019-12-02 10:25:00,32.7,32.7,32.59,32.61,51632.0,32.5535,32.5535,32.444,32.4639,51632.0
2019-12-02 10:30:00,32.62,32.62,32.52,32.59,39271.0,32.4739,32.4739,32.3743,32.444,39271.0
2019-12-02 10:35:00,32.58,32.59,32.46,32.47,41530.0,32.4341,32.444,32.3146,32.3245,41530.0
2019-12-02 10:40:00,32.47,32.49,32.35,32.42,47117.0,32.3245,32.3445,32.2051,32.2748,47117.0
2019-12-02 10:45:00,32.41,32.55,32.39,32.54,105574.0,32.2648,32.4042,32.2449,32.3942,105574.0
2019-12-02 10:50:00,32.54,32.54,32.26,32.27,111422.0,32.3942,32.3942,32.1155,32.1254,111422.0
2019-12-02 10:55:00,32.26,32.29,32.16,32.16,60310.0,32.1155,32.1454,32.0159,32.0159,60310.0
2019-12-02 11:00:00,32.17,32.27,32.08,32.1,47671.0,32.0259,32.1254,31.9363,31.9562,47671.0
2019-12-02 11:05:00,32.09,32.14,32.02,32.05,44468.0,31.9462,31.996,31.8766,31.9064,44468.0
2019-12-02 11:10:00,32.07,32.11,31.99,32.08,42337.0,31.9263,31.9662,31.8467,31.9363,42337.0
2019-12-02 11:15:00,32.08,32.13,32.03,32.07,35506.0,31.9363,31.9861,31.8865,31.9263,35506.0
2019-12-02 11:20:00,32.07,32.1,32.04,32.06,35986.0,31.9263,31.9562,31.8965,31.9164,35986.0
2019-12-02 11:25:00,32.06,32.08,32.02,32.05,64470.0,31.9164,31.9363,31.8766,31.9064,64470.0
2019-12-02 11:30:00,32.05,32.08,31.99,32.04,58827.0,31.9064,31.9363,31.8467,31.8965,58827.0
2019-12-02 11:35:00,32.05,32.08,32.02,32.04,31245.0,31.9064,31.9363,31.8766,31.8965,31245.0
2019-12-02 11:40:00,32.05,32.09,32.02,32.02,48627.0,31.9064,31.9462,31.8766,31.8766,48627.0
2019-12-02 11:45:00,32.02,32.06,32.02,32.02,29731.0,31.8766,31.9164,31.8766,31.8766,29731.0
2019-12-02 11:50:00,32.02,32.09,32.02,32.07,51381.0,31.8766,31.9462,31.8766,31.9263,51381.0
2019-12-02 11:55:00,32.06,32.07,32.02,32.04,23622.0,31.9164,31.9263,31.8766,31.8965,23622.0
2019-12-02 12:00:00,32.03,32.09,32.01,32.04,30517.0,31.8865,31.9462,31.8666,31.8965,30517.0
2019-12-02 12:05:00,32.04,32.05,31.97,32.05,27105.0,31.8965,31.9064,31.8268,31.9064,27105.0
2019-12-02 12:10:00,32.06,32.07,32.03,32.03,21555.0,31.9164,31.9263,31.8865,31.8865,21555.0
2019-12-02 12:15:00,32.03,32.03,31.96,31.97,19977.0,31.8865,31.8865,31.8168,31.8268,19977.0
2019-12-02 12:20:00,31.97,32.04,31.97,32.01,24090.0,31.8268,31.8965,31.8268,31.8666,24090.0
2019-12-02 12:25:00,32.0,32.04,31.91,31.95,42226.0,31.8567,31.8965,31.7671,31.8069,42226.0
2019-12-02 12:30:00,31.95,31.96,31.87,31.91,26196.0,31.8069,31.8168,31.7272,31.7671,26196.0
2019-12-02 12:35:00,31.91,31.92,31.86,31.87,24604.0,31.7671,31.777,31.7173,31.7272,24604.0
2019-12-02 12:40:00,31.87,31.92,31.82,31.92,30070.0,31.7272,31.777,31.6775,31.777,30070.0
2019-12-02 12:45:00,31.92,31.93,31.85,31.86,72322.0,31.777,31.787,31.7073,31.7173,72322.0
2019-12-02 12:50:00,31.86,31.87,31.81,31.85,19913.0,31.7173,31.7272,31.6675,31.7073,19913.0
2019-12-02 12:55:00,31.84,31.84,31.79,31.8,24132.0,31.6974,31.6974,31.6476,31.6575,24132.0
2019-12-02 13:00:00,31.8,31.84,31.78,31.78,31142.0,31.6575,31.6974,31.6376,31.6376,31142.0
2019-12-02 13:05:00,31.79,31.82,31.76,31.8,28767.0,31.6476,31.6775,31.6177,31.6575,28767.0
2019-12-02 13:10:00,31.79,31.79,31.76,31.78,18198.0,31.6476,31.6476,31.6177,31.6376,18198.0
2019-12-02 13:15:00,31.78,31.79,31.74,31.78,28429.0,31.6376,31.6476,31.5978,31.6376,28429.0
2019-12-02 13:20:00,31.78,31.8,31.75,31.79,38042.0,31.6376,31.6575,31.6078,31.6476,38042.0
2019-12-02 13:25:00,31.8,31.88,31.79,31.79,30871.0,31.6575,31.7372,31.6476,31.6476,30871.0
2019-12-02 13:30:00,31.79,31.79,31.75,31.78,21039.0,31.6476,31.6476,31.6078,31.6376,21039.0
2019-12-02 13:35:00,31.77,31.79,31.74,31.76,36031.0,31.6277,31.6476,31.5978,31.6177,36031.0
2019-12-02 13:40:00,31.75,31.76,31.72,31.75,15929.0,31.6078,31.6177,31.5779,31.6078,15929.0
2019-12-02 13:45:00,31.75,31.78,31.74,31.77,18886.0,31.6078,31.6376,31.5978,31.6277,18886.0
2019-12-02 13:50:00,31.78,31.78,31.76,31.77,14192.0,31.6376,31.6376,31.6177,31.6277,14192.0
2019-12-02 13:55:00,31.78,31.84,31.77,31.8,25052.0,31.6376,31.6974,31.6277,31.6575,25052.0
2019-12-02 14:00:00,31.8,31.81,31.78,31.78,20322.0,31.6575,31.6675,31.6376,31.6376,20322.0
2019-12-02 14:05:00,31.79,31.82,31.76,31.82,28162.0,31.6476,31.6775,31.6177,31.6775,28162.0
2019-12-02 14:10:00,31.82,31.83,31.79,31.79,14444.0,31.6775,31.6874,31.6476,31.6476,14444.0
2019-12-02 14:15:00,31.79,31.8,31.76,31.77,22053.0,31.6476,31.6575,31.6177,31.6277,22053.0
2019-12-02 14:20:00,31.77,31.77,31.74,31.76,22717.0,31.6277,31.6277,31.5978,31.6177,22717.0
2019-12-02 14:25:00,31.75,31.81,31.75,31.81,32009.0,31.6078,31.6675,31.6078,31.6675,32009.0
2019-12-02 14:30:00,31.81,31.87,31.79,31.86,20079.0,31.6675,31.7272,31.6476,31.7173,20079.0
2019-12-02 14:35:00,31.85,31.86,31.82,31.85,20106.0,31.7073,31.7173,31.6775,31.7073,20106.0
2019-12-02 14:40:00,31.85,31.97,31.85,31.95,21323.0,31.7073,31.8268,31.7073,31.8069,21323.0
2019-12-02 14:45:00,31.96,31.97,31.92,31.92,20702.0,31.8168,31.8268,31.777,31.777,20702.0
2019-12-02 14:50:00,31.91,31.91,31.88,31.9,18401.0,31.7671,31.7671,31.7372,31.7571,18401.0
2019-12-02 14:55:00,31.9,31.91,31.89,31.9,13793.0,31.7571,31.7671,31.7471,31.7571,13793.0
2019-12-02 15:00:00,31.91,31.91,31.8,31.84,36151.0,31.7671,31.7671,31.6575,31.6974,36151.0
2019-12-02 15:05:00,31.84,31.85,31.81,31.84,21680.0,31.6974,31.7073,31.6675,31.6974,21680.0
2019-12-02 15:10:00,31.84,31.87,31.8,31.84,26728.0,31.6974,31.7272,31.6575,31.6974,26728.0
2019-12-02 15:15:00,31.85,31.85,31.8,31.83,29663.0,31.7073,31.7073,31.6575,31.6874,29663.0
2019-12-02 15:20:00,31.83,31.83,31.76,31.79,53067.0,31.6874,31.6874,31.6177,31.6476,53067.0
2019-12-02 15:25:00,31.79,31.8,31.76,31.78,35435.0,31.6476,31.6575,31.6177,31.6376,35435.0
2019-12-02 15:30:00,31.78,31.87,31.76,31.87,38087.0,31.6376,31.7272,31.6177,31.7272,38087.0
2019-12-02 15:35:00,31.87,31.89,31.83,31.84,47659.0,31.7272,31.7471,31.6874,31.6974,47659.0
2019-12-02 15:40:00,31.83,31.84,31.75,31.76,83399.0,31.6874,31.6974,31.6078,31.6177,83399.0
2019-12-02 15:45:00,31.75,31.79,31.74,31.75,84358.0,31.6078,31.6476,31.5978,31.6078,84358.0
2019-12-02 15:50:00,31.75,31.87,31.74,31.86,146921.0,31.6078,31.7272,31.5978,31.7173,146921.0
2019-12-02 15:55:00,31.86,31.89,31.85,31.88,239662.0,31.7173,31.7471,31.7073,31.7372,239662.0
2019-12-03 09:30:00,31.45,31.58,31.0,31.58,243172.0,31.3091,31.4385,30.8611,31.4385,243172.0
2019-12-03 09:35:00,31.6,31.67,31.21,31.35,71582.0,31.4584,31.5281,31.0702,31.2096,71582.0
2019-12-03 09:40:00,31.34,31.59,31.33,31.46,118491.0,31.1996,31.4485,31.1897,31.3191,118491.0
2019-12-03 09:45:00,31.47,31.53,31.33,31.38,112402.0,31.329,31.3888,31.1897,31.2394,112402.0
2019-12-03 09:50:00,31.34,31.4,31.22,31.34,63817.0,31.1996,31.2593,31.0801,31.1996,63817.0
2019-12-03 09:55:00,31.34,31.4,31.16,31.37,53696.0,31.1996,31.2593,31.0204,31.2295,53696.0
2019-12-03 10:00:00,31.36,31.41,31.21,31.22,51906.0,31.2195,31.2693,31.0702,31.0801,51906.0
2019-12-03 10:05:00,31.22,31.32,31.22,31.25,54547.0,31.0801,31.1797,31.0801,31.11,54547.0
2019-12-03 10:10:00,31.24,31.3,31.2,31.3,30231.0,31.1001,31.1598,31.0602,31.1598,30231.0
2019-12-03 10:15:00,31.31,31.39,31.31,31.39,46134.0,31.1697,31.2494,31.1697,31.2494,46134.0
2019-12-03 10:20:00,31.4,31.44,31.37,31.42,53942.0,31.2593,31.2992,31.2295,31.2793,53942.0
2019-12-03 10:25:00,31.41,31.42,31.31,31.37,42754.0,31.2693,31.2793,31.1697,31.2295,42754.0
2019-12-03 10:30:00,31.36,31.48,31.35,31.48,23976.0,31.2195,31.339,31.2096,31.339,23976.0
2019-12-03 10:35:00,31.48,31.52,31.42,31.46,25204.0,31.339,31.3788,31.2793,31.3191,25204.0
2019-12-03 10:40:00,31.46,31.52,31.44,31.51,22556.0,31.3191,31.3788,31.2992,31.3688,22556.0
2019-12-03 10:45:00,31.51,31.52,31.47,31.49,35125.0,31.3688,31.3788,31.329,31.3489,35125.0
2019-12-03 10:50:00,31.49,31.53,31.44,31.47,42137.0,31.3489,31.3888,31.2992,31.329,42137.0
2019-12-03 10:55:00,31.44,31.44,31.35,31.38,44199.0,31.2992,31.2992,31.2096,31.2394,44199.0
2019-12-03 11:00:00,31.37,31.43,31.35,31.4,33698.0,31.2295,31.2892,31.2096,31.2593,33698.0
2019-12-03 11:05:00,31.39,31.39,31.29,31.3,62168.0,31.2494,31.2494,31.1498,31.1598,62168.0
2019-12-03 11:10:00,31.3,31.47,31.3,31.47,24345.0,31.1598,31.329,31.1598,31.329,24345.0
2019-12-03 11:15:00,31.45,31.51,31.44,31.49,29050.0,31.3091,31.3688,31.2992,31.3489,29050.0
2019-12-03 11:20:00,31.5,31.57,31.48,31.49,50728.0,31.3589,31.4286,31.339,31.3489,50728.0
2019-12-03 11:25:00,31.49,31.51,31.42,31.43,37511.0,31.3489,31.3688,31.2793,31.2892,37511.0
2019-12-03 11:30:00,31.43,31.44,31.4,31.41,40246.0,31.2892,31.2992,31.2593,31.2693,40246.0
2019-12-03 11:35:00,31.41,31.48,31.39,31.46,34801.0,31.2693,31.339,31.2494,31.3191,34801.0
2019-12-03 11:40:00,31.47,31.48,31.42,31.42,19301.0,31.329,31.339,31.2793,31.2793,19301.0
2019-12-03 11:45:00,31.41,31.42,31.31,31.34,28558.0,31.2693,31.2793,31.1697,31.1996,28558.0
2019-12-03 11:50:00,31.33,31.33,31.28,31.33,25545.0,31.1897,31.1897,31.1399,31.1897,25545.0
2019-12-03 11:55:00,31.33,31.36,31.31,31.32,11141.0,31.1897,31.2195,31.1697,31.1797,11141.0
2019-12-03 12:00:00,31.31,31.34,31.29,31.34,45322.0,31.1697,31.1996,31.1498,31.1996,45322.0
2019-12-03 12:05:00,31.34,31.37,31.32,31.35,32285.0,31.1996,31.2295,31.1797,31.2096,32285.0
2019-12-03 12:10:00,31.35,31.46,31.34,31.46,29127.0,31.2096,31.3191,31.1996,31.3191,29127.0
2019-12-03 12:15:00,31.46,31.63,31.45,31.57,109819.0,31.3191,31.4883,31.3091,31.4286,109819.0
2019-12-03 12:20:00,31.56,31.67,31.54,31.67,34810.0,31.4186,31.5281,31.3987,31.5281,34810.0
2019-12-03 12:25:00,31.67,31.67,31.56,31.57,37781.0,31.5281,31.5281,31.4186,31.4286,37781.0
2019-12-03 12:30:00,31.59,31.59,31.5,31.51,16701.0,31.4485,31.4485,31.3589,31.3688,16701.0
2019-12-03 12:35:00,31.51,31.52,31.47,31.49,22095.0,31.3688,31.3788,31.329,31.3489,22095.0
2019-12-03 12:40:00,31.49,31.51,31.47,31.49,16909.0,31.3489,31.3688,31.329,31.3489,16909.0
2019-12-03 12:45:00,31.49,31.52,31.43,31.52,29688.0,31.3489,31.3788,31.2892,31.3788,29688.0
2019-12-03 12:50:00,31.52,31.58,31.5,31.56,31893.0,31.3788,31.4385,31.3589,31.4186,31893.0
2019-12-03 12:55:00,31.57,31.57,31.47,31.48,42913.0,31.4286,31.4286,31.329,31.339,42913.0
2019-12-03 13:00:00,31.49,31.53,31.43,31.44,25764.0,31.3489,31.3888,31.2892,31.2992,25764.0
2019-12-03 13:05:00,31.44,31.46,31.42,31.42,16280.0,31.2992,31.3191,31.2793,31.2793,16280.0
2019-12-03 13:10:00,31.42,31.46,31.41,31.45,27950.0,31.2793,31.3191,31.2693,31.3091,27950.0
2019-12-03 13:15:00,31.45,31.48,31.43,31.43,22567.0,31.3091,31.339,31.2892,31.2892,22567.0
2019-12-03 13:20:00,31.43,31.46,31.43,31.45,17684.0,31.2892,31.3191,31.2892,31.3091,17684.0
2019-12-03 13:25:00,31.44,31.46,31.42,31.45,24652.0,31.2992,31.3191,31.2793,31.3091,24652.0
2019-12-03 13:30:00,31.45,31.53,31.45,31.48,35590.0,31.3091,31.3888,31.3091,31.339,35590.0
2019-12-03 13:35:00,31.46,31.48,31.4,31.41,27639.0,31.3191,31.339,31.2593,31.2693,27639.0
2019-12-03 13:40:00,31.42,31.42,31.33,31.34,22722.0,31.2793,31.2793,31.1897,31.1996,22722.0
2019-12-03 13:45:00,31.35,31.35,31.29,31.3,16382.0,31.2096,31.2096,31.1498,31.1598,16382.0
2019-12-03 13:50:00,31.31,31.33,31.3,31.33,11995.0,31.1697,31.1897,31.1598,31.1897,11995.0
2019-12-03 13:55:00,31.32,31.33,31.29,31.3,8744.0,31.1797,31.1897,31.1498,31.1598,8744.0
2019-12-03 14:00:00,31.29,31.29,31.25,31.28,20603.0,31.1498,31.1498,31.11,31.1399,20603.0
2019-12-03 14:05:00,31.28,31.32,31.26,31.32,29598.0,31.1399,31.1797,31.12,31.1797,29598.0
2019-12-03 14:10:00,31.31,31.32,31.27,31.27,9559.0,31.1697,31.1797,31.1299,31.1299,9559.0
2019-12-03 14:15:00,31.27,31.28,31.25,31.26,18858.0,31.1299,31.1399,31.11,31.12,18858.0
2019-12-03 14:20:00,31.27,31.3,31.21,31.3,50426.0,31.1299,31.1598,31.0702,31.1598,50426.0
2019-12-03 14:25:00,31.3,31.34,31.26,31.26,27527.0,31.1598,31.1996,31.12,31.12,27527.0
2019-12-03 14:30:00,31.24,31.27,31.2,31.21,21640.0,31.1001,31.1299,31.0602,31.0702,21640.0
2019-12-03 14:35:00,31.21,31.26,31.2,31.26,17623.0,31.0702,31.12,31.0602,31.12,17623.0
2019-12-03 14:40:00,31.27,31.3,31.27,31.28,17525.0,31.1299,31.1598,31.1299,31.1399,17525.0
2019-12-03 14:45:00,31.28,31.29,31.27,31.29,7935.0,31.1399,31.1498,31.1299,31.1498,7935.0
2019-12-03 14:50:00,31.29,31.31,31.28,31.3,17065.0,31.1498,31.1697,31.1399,31.1598,17065.0
2019-12-03 14:55:00,31.31,31.36,31.3,31.33,21890.0,31.1697,31.2195,31.1598,31.1897,21890.0
2019-12-03 15:00:00,31.33,31.39,31.33,31.37,29010.0,31.1897,31.2494,31.1897,31.2295,29010.0
2019-12-03 15:05:00,31.36,31.36,31.32,31.33,12517.0,31.2195,31.2195,31.1797,31.1897,12517.0
2019-12-03 15:10:00,31.34,31.4,31.33,31.39,14666.0,31.1996,31.2593,31.1897,31.2494,14666.0
2019-12-03 15:15:00,31.4,31.4,31.34,31.4,25869.0,31.2593,31.2593,31.1996,31.2593,25869.0
2019-12-03 15:20:00,31.4,31.48,31.39,31.47,32717.0,31.2593,31.339,31.2494,31.329,32717.0
2019-12-03 15:25:00,31.47,31.47,31.43,31.44,19073.0,31.329,31.329,31.2892,31.2992,19073.0
2019-12-03 15:30:00,31.44,31.45,31.4,31.45,32784.0,31.2992,31.3091,31.2593,31.3091,32784.0
2019-12-03 15:35:00,31.44,31.48,31.43,31.45,21669.0,31.2992,31.339,31.2892,31.3091,21669.0
2019-12-03 15:40:00,31.45,31.46,31.42,31.46,25926.0,31.3091,31.3191,31.2793,31.3191,25926.0
2019-12-03 15:45:00,31.46,31.52,31.45,31.5,35923.0,31.3191,31.3788,31.3091,31.3589,35923.0
2019-12-03 15:50:00,31.5,31.51,31.41,31.44,75359.0,31.3589,31.3688,31.2693,31.2992,75359.0
2019-12-03 15:55:00,31.43,31.49,31.43,31.48,88864.0,31.2892,31.3489,31.2892,31.339,88864.0
2019-12-04 09:30:00,31.64,31.72,31.25,31.4,95836.0,31.4983,31.5779,31.11,31.2593,95836.0
2019-12-04 09:35:00,31.43,31.57,31.4,31.52,28713.0,31.2892,31.4286,31.2593,31.3788,28713.0
2019-12-04 09:40:00,31.51,31.62,31.42,31.45,27434.0,31.3688,31.4784,31.2793,31.3091,27434.0
2019-12-04 09:45:00,31.43,31.46,31.38,31.4,20164.0,31.2892,31.3191,31.2394,31.2593,20164.0
2019-12-04 09:50:00,31.39,31.4,31.32,31.38,42718.0,31.2494,31.2593,31.1797,31.2394,42718.0
2019-12-04 09:55:00,31.37,31.57,31.36,31.56,73978.0,31.2295,31.4286,31.2195,31.4186,73978.0
2019-12-04 10:00:00,31.55,31.62,31.41,31.57,34863.0,31.4087,31.4784,31.2693,31.4286,34863.0
2019-12-04 10:05:00,31.56,31.6,31.49,31.54,32857.0,31.4186,31.4584,31.3489,31.3987,32857.0
2019-12-04 10:10:00,31.54,31.6,31.53,31.58,27521.0,31.3987,31.4584,31.3888,31.4385,27521.0
2019-12-04 10:15:00,31.57,31.7,31.56,31.7,32464.0,31.4286,31.558,31.4186,31.558,32464.0
2019-12-04 10:20:00,31.7,31.76,31.65,31.76,68153.0,31.558,31.6177,31.5082,31.6177,68153.0
2019-12-04 10:25:00,31.76,31.78,31.74,31.75,24593.0,31.6177,31.6376,31.5978,31.6078,24593.0
2019-12-04 10:30:00,31.76,31.78,31.69,31.7,21913.0,31.6177,31.6376,31.548,31.558,21913.0
2019-12-04 10:35:00,31.69,31.72,31.64,31.67,15242.0,31.548,31.5779,31.4983,31.5281,15242.0
2019-12-04 10:40:00,31.67,31.71,31.64,31.7,17795.0,31.5281,31.568,31.4983,31.558,17795.0
2019-12-04 10:45:00,31.71,31.71,31.63,31.67,16727.0,31.568,31.568,31.4883,31.5281,16727.0
2019-12-04 10:50:00,31.67,31.69,31.63,31.68,15407.0,31.5281,31.548,31.4883,31.5381,15407.0
2019-12-04 10:55:00,31.68,31.68,31.64,31.65,18275.0,31.5381,31.5381,31.4983,31.5082,18275.0
2019-12-04 11:00:00,31.65,31.69,31.65,31.67,14585.0,31.5082,31.548,31.5082,31.5281,14585.0
2019-12-04 11:05:00,31.67,31.69,31.64,31.65,15849.0,31.5281,31.548,31.4983,31.5082,15849.0
2019-12-04 11:10:00,31.65,31.7,31.63,31.68,16238.0,31.5082,31.558,31.4883,31.5381,16238.0
2019-12-04 11:15:00,31.68,31.69,31.65,31.68,14689.0,31.5381,31.548,31.5082,31.5381,14689.0
2019-12-04 11:20:00,31.68,31.74,31.66,31.71,17052.0,31.5381,31.5978,31.5182,31.568,17052.0
2019-12-04 11:25:00,31.7,31.7,31.65,31.66,12317.0,31.558,31.558,31.5082,31.5182,12317.0
2019-12-04 11:30:00,31.66,31.71,31.65,31.7,11647.0,31.5182,31.568,31.5082,31.558,11647.0
2019-12-04 11:35:00,31.71,31.75,31.7,31.75,14087.0,31.568,31.6078,31.558,31.6078,14087.0
2019-12-04 11:40:00,31.76,31.77,31.75,31.76,8938.0,31.6177,31.6277,31.6078,31.6177,8938.0
2019-12-04 11:45:00,31.76,31.78,31.73,31.78,13424.0,31.6177,31.6376,31.5879,31.6376,13424.0
2019-12-04 11:50:00,31.78,31.78,31.75,31.77,18991.0,31.6376,31.6376,31.6078,31.6277,18991.0
2019-12-04 11:55:00,31.77,31.78,31.76,31.78,8628.0,31.6277,31.6376,31.6177,31.6376,8628.0
2019-12-04 12:00:00,31.78,31.85,31.76,31.84,34628.0,31.6376,31.7073,31.6177,31.6974,34628.0
2019-12-04 12:05:00,31.85,31.85,31.81,31.84,11970.0,31.7073,31.7073,31.6675,31.6974,11970.0
2019-12-04 12:10:00,31.84,31.85,31.82,31.85,18077.0,31.6974,31.7073,31.6775,31.7073,18077.0
2019-12-04 12:15:00,31.84,31.85,31.82,31.84,15841.0,31.6974,31.7073,31.6775,31.6974,15841.0
2019-12-04 12:20:00,31.84,31.85,31.82,31.82,13077.0,31.6974,31.7073,31.6775,31.6775,13077.0
2019-12-04 12:25:00,31.82,31.84,31.81,31.82,8152.0,31.6775,31.6974,31.6675,31.6775,8152.0
2019-12-04 12:30:00,31.83,31.83,31.8,31.81,10344.0,31.6874,31.6874,31.6575,31.6675,10344.0
2019-12-04 12:35:00,31.81,31.82,31.79,31.81,9144.0,31.6675,31.6775,31.6476,31.6675,9144.0
2019-12-04 12:40:00,31.81,31.82,31.78,31.79,7712.0,31.6675,31.6775,31.6376,31.6476,7712.0
2019-12-04 12:45:00,31.79,31.86,31.78,31.85,21451.0,31.6476,31.7173,31.6376,31.7073,21451.0
2019-12-04 12:50:00,31.85,31.87,31.85,31.86,7281.0,31.7073,31.7272,31.7073,31.7173,7281.0
2019-12-04 12:55:00,31.86,31.88,31.86,31.88,8605.0,31.7173,31.7372,31.7173,31.7372,8605.0
2019-12-04 13:00:00,31.87,31.88,31.85,31.85,11037.0,31.7272,31.7372,31.7073,31.7073,11037.0
2019-12-04 13:05:00,31.85,31.87,31.84,31.86,7293.0,31.7073,31.7272,31.6974,31.7173,7293.0
2019-12-04 13:10:00,31.86,31.86,31.83,31.83,12293.0,31.7173,31.7173,31.6874,31.6874,12293.0
2019-12-04 13:15:00,31.84,31.85,31.8,31.85,9313.0,31.6974,31.7073,31.6575,31.7073,9313.0
2019-12-04 13:20:00,31.85,31.89,31.81,31.89,10994.0,31.7073,31.7471,31.6675,31.7471,10994.0
2019-12-04 13:25:00,31.89,31.89,31.85,31.86,9167.0,31.7471,31.7471,31.7073,31.7173,9167.0
2019-12-04 13:30:00,31.85,31.88,31.84,31.88,14793.0,31.7073,31.7372,31.6974,31.7372,14793.0
2019-12-04 13:35:00,31.88,31.89,31.86,31.88,11256.0,31.7372,31.7471,31.7173,31.7372,11256.0
2019-12-04 13:40:00,31.88,31.9,31.86,31.88,9330.0,31.7372,31.7571,31.7173,31.7372,9330.0
2019-12-04 13:45:00,31.87,31.88,31.83,31.85,10211.0,31.7272,31.7372,31.6874,31.7073,10211.0
2019-12-04 13:50:00,31.85,31.86,31.84,31.85,7486.0,31.7073,31.7173,31.6974,31.7073,7486.0
2019-12-04 13:55:00,31.85,31.86,31.83,31.86,7929.0,31.7073,31.7173,31.6874,31.7173,7929.0
2019-12-04 14:00:00,31.86,31.87,31.85,31.86,7732.0,31.7173,31.7272,31.7073,31.7173,7732.0
2019-12-04 14:05:00,31.85,31.86,31.84,31.85,22060.0,31.7073,31.7173,31.6974,31.7073,22060.0
2019-12-04 14:10:00,31.86,31.87,31.83,31.87,12017.0,31.7173,31.7272,31.6874,31.7272,12017.0
2019-12-04 14:15:00,31.86,31.91,31.85,31.88,33131.0,31.7173,31.7671,31.7073,31.7372,33131.0
2019-12-04 14:20:00,31.89,31.92,31.88,31.92,22838.0,31.7471,31.777,31.7372,31.777,22838.0
2019-12-04 14:25:00,31.91,31.92,31.89,31.91,8827.0,31.7671,31.777,31.7471,31.7671,8827.0
2019-12-04 14:30:00,31.9,31.91,31.86,31.87,20771.0,31.7571,31.7671,31.7173,31.7272,20771.0
2019-12-04 14:35:00,31.88,31.89,31.86,31.87,7467.0,31.7372,31.7471,31.7173,31.7272,7467.0
2019-12-04 14:40:00,31.87,31.87,31.84,31.85,8372.0,31.7272,31.7272,31.6974,31.7073,8372.0
2019-12-04 14:45:00,31.85,31.85,31.82,31.84,8410.0,31.7073,31.7073,31.6775,31.6974,8410.0
2019-12-04 14:50:00,31.84,31.85,31.83,31.84,10261.0,31.6974,31.7073,31.6874,31.6974,10261.0
2019-12-04 14:55:00,31.84,31.85,31.75,31.77,50018.0,31.6974,31.7073,31.6078,31.6277,50018.0
2019-12-04 15:00:00,31.76,31.82,31.76,31.81,10183.0,31.6177,31.6775,31.6177,31.6675,10183.0
2019-12-04 15:05:00,31.81,31.81,31.76,31.77,6918.0,31.6675,31.6675,31.6177,31.6277,6918.0
2019-12-04 15:10:00,31.76,31.8,31.75,31.8,10666.0,31.6177,31.6575,31.6078,31.6575,10666.0
2019-12-04 15:15:00,31.81,31.82,31.74,31.75,10296.0,31.6675,31.6775,31.5978,31.6078,10296.0
2019-12-04 15:20:00,31.74,31.76,31.69,31.71,41783.0,31.5978,31.6177,31.548,31.568,41783.0
2019-12-04 15:25:00,31.71,31.77,31.69,31.76,30889.0,31.568,31.6277,31.548,31.6177,30889.0
2019-12-04 15:30:00,31.76,31.77,31.7,31.73,32374.0,31.6177,31.6277,31.558,31.5879,32374.0
2019-12-04 15:35:00,31.74,31.76,31.72,31.72,14491.0,31.5978,31.6177,31.5779,31.5779,14491.0
2019-12-04 15:40:00,31.72,31.73,31.71,31.73,14778.0,31.5779,31.5879,31.568,31.5879,14778.0
2019-12-04 15:45:00,31.73,31.76,31.7,31.76,33396.0,31.5879,31.6177,31.558,31.6177,33396.0
2019-12-04 15:50:00,31.76,31.78,31.69,31.71,38767.0,31.6177,31.6376,31.548,31.568,38767.0
2019-12-04 15:55:00,31.71,31.71,31.66,31.67,76195.0,31.568,31.568,31.5182,31.5281,76195.0
2019-12-05 09:30:00,31.68,31.77,31.55,31.62,264978.0,31.5381,31.6277,31.4087,31.4784,264978.0
2019-12-05 09:35:00,31.63,31.9,31.61,31.9,80037.0,31.4883,31.7571,31.4684,31.7571,80037.0
2019-12-05 09:40:00,31.91,32.04,31.88,31.92,83758.0,31.7671,31.8965,31.7372,31.777,83758.0
2019-12-05 09:45:00,31.91,32.1,31.89,32.03,27924.0,31.7671,31.9562,31.7471,31.8865,27924.0
2019-12-05 09:50:00,32.04,32.06,31.94,32.0,15041.0,31.8965,31.9164,31.7969,31.8567,15041.0
2019-12-05 09:55:00,32.01,32.08,31.93,31.94,25671.0,31.8666,31.9363,31.787,31.7969,25671.0
2019-12-05 10:00:00,31.96,32.22,31.92,32.22,40941.0,31.8168,32.0757,31.777,32.0757,40941.0
2019-12-05 10:05:00,32.24,32.24,32.13,32.21,20480.0,32.0956,32.0956,31.9861,32.0657,20480.0
2019-12-05 10:10:00,32.19,32.24,32.12,32.2,32261.0,32.0458,32.0956,31.9761,32.0558,32261.0
2019-12-05 10:15:00,32.19,32.24,32.13,32.22,18643.0,32.0458,32.0956,31.9861,32.0757,18643.0
2019-12-05 10:20:00,32.22,32.22,32.16,32.17,22475.0,32.0757,32.0757,32.0159,32.0259,22475.0
2019-12-05 10:25:00,32.18,32.2,32.16,32.18,13580.0,32.0358,32.0558,32.0159,32.0358,13580.0
2019-12-05 10:30:00,32.19,32.19,32.12,32.16,19905.0,32.0458,32.0458,31.9761,32.0159,19905.0
2019-12-05 10:35:00,32.15,32.16,32.09,32.13,9570.0,32.006,32.0159,31.9462,31.9861,9570.0
2019-12-05 10:40:00,32.13,32.14,32.06,32.09,11995.0,31.9861,31.996,31.9164,31.9462,11995.0
2019-12-05 10:45:00,32.09,32.13,32.08,32.11,14025.0,31.9462,31.9861,31.9363,31.9662,14025.0
2019-12-05 10:50:00,32.1,32.17,32.1,32.11,11477.0,31.9562,32.0259,31.9562,31.9662,11477.0
2019-12-05 10:55:00,32.1,32.15,32.07,32.14,19391.0,31.9562,32.006,31.9263,31.996,19391.0
2019-12-05 11:00:00,32.14,32.15,32.12,32.14,12939.0,31.996,32.006,31.9761,31.996,12939.0
2019-12-05 11:05:00,32.15,32.21,32.15,32.2,28705.0,32.006,32.0657,32.006,32.0558,28705.0
2019-12-05 11:10:00,32.19,32.19,32.15,32.18,13024.0,32.0458,32.0458,32.006,32.0358,13024.0
2019-12-05 11:15:00,32.17,32.21,32.16,32.2,21066.0,32.0259,32.0657,32.0159,32.0558,21066.0
2019-12-05 11:20:00,32.2,32.24,32.18,32.19,11061.0,32.0558,32.0956,32.0358,32.0458,11061.0
2019-12-05 11:25:00,32.2,32.24,32.16,32.23,24058.0,32.0558,32.0956,32.0159,32.0856,24058.0
2019-12-05 11:30:00,32.23,32.27,32.23,32.26,10931.0,32.0856,32.1254,32.0856,32.1155,10931.0
2019-12-05 11:35:00,32.26,32.27,32.23,32.26,20894.0,32.1155,32.1254,32.0856,32.1155,20894.0
2019-12-05 11:40:00,32.26,32.27,32.22,32.26,15014.0,32.1155,32.1254,32.0757,32.1155,15014.0
2019-12-05 11:45:00,32.27,32.29,32.24,32.29,12957.0,32.1254,32.1454,32.0956,32.1454,12957.0
2019-12-05 11:50:00,32.28,32.29,32.23,32.25,13864.0,32.1354,32.1454,32.0856,32.1055,13864.0
2019-12-05 11:55:00,32.24,32.27,32.24,32.25,7727.0,32.0956,32.1254,32.0956,32.1055,7727.0
2019-12-05 12:00:00,32.24,32.27,32.24,32.26,14168.0,32.0956,32.1254,32.0956,32.1155,14168.0
2019-12-05 12:05:00,32.26,32.26,32.23,32.24,8840.0,32.1155,32.1155,32.0856,32.0956,8840.0
2019-12-05 12:10:00,32.23,32.27,32.23,32.27,8597.0,32.0856,32.1254,32.0856,32.1254,8597.0
2019-12-05 12:15:00,32.27,32.27,32.24,32.25,25307.0,32.1254,32.1254,32.0956,32.1055,25307.0
2019-12-05 12:20:00,32.26,32.27,32.23,32.27,17338.0,32.1155,32.1254,32.0856,32.1254,17338.0
2019-12-05 12:25:00,32.28,32.39,32.28,32.38,38700.0,32.1354,32.2449,32.1354,32.2349,38700.0
2019-12-05 12:30:00,32.37,32.4,32.36,32.4,28563.0,32.225,32.2549,32.215,32.2549,28563.0
2019-12-05 12:35:00,32.4,32.44,32.39,32.41,23666.0,32.2549,32.2947,32.2449,32.2648,23666.0
2019-12-05 12:40:00,32.41,32.43,32.4,32.42,22746.0,32.2648,32.2847,32.2549,32.2748,22746.0
2019-12-05 12:45:00,32.41,32.43,32.35,32.36,15792.0,32.2648,32.2847,32.2051,32.215,15792.0
2019-12-05 12:50:00,32.36,32.36,32.31,32.33,7761.0,32.215,32.215,32.1653,32.1852,7761.0
2019-12-05 12:55:00,32.33,32.38,32.32,32.38,5414.0,32.1852,32.2349,32.1752,32.2349,5414.0
2019-12-05 13:00:00,32.37,32.41,32.37,32.4,5786.0,32.225,32.2648,32.225,32.2549,5786.0
2019-12-05 13:05:00,32.4,32.42,32.39,32.4,11167.0,32.2549,32.2748,32.2449,32.2549,11167.0
2019-12-05 13:10:00,32.4,32.44,32.36,32.44,21973.0,32.2549,32.2947,32.215,32.2947,21973.0
2019-12-05 13:15:00,32.44,32.44,32.42,32.44,11869.0,32.2947,32.2947,32.2748,32.2947,11869.0
2019-12-05 13:20:00,32.44,32.44,32.39,32.41,36882.0,32.2947,32.2947,32.2449,32.2648,36882.0
2019-12-05 13:25:00,32.42,32.43,32.39,32.4,10567.0,32.2748,32.2847,32.2449,32.2549,10567.0
2019-12-05 13:30:00,32.4,32.41,32.38,32.39,14621.0,32.2549,32.2648,32.2349,32.2449,14621.0
2019-12-05 13:35:00,32.4,32.47,32.4,32.45,10669.0,32.2549,32.3245,32.2549,32.3046,10669.0
2019-12-05 13:40:00,32.45,32.45,32.42,32.44,8855.0,32.3046,32.3046,32.2748,32.2947,8855.0
2019-12-05 13:45:00,32.44,32.44,32.38,32.38,11529.0,32.2947,32.2947,32.2349,32.2349,11529.0
2019-12-05 13:50:00,32.39,32.39,32.35,32.36,9302.0,32.2449,32.2449,32.2051,32.215,9302.0
2019-12-05 13:55:00,32.36,32.37,32.35,32.36,3455.0,32.215,32.225,32.2051,32.215,3455.0
2019-12-05 14:00:00,32.36,32.36,32.32,32.34,10846.0,32.215,32.215,32.1752,32.1951,10846.0
2019-12-05 14:05:00,32.33,32.35,32.3,32.31,14615.0,32.1852,32.2051,32.1553,32.1653,14615.0
2019-12-05 14:10:00,32.32,32.34,32.31,32.32,8067.0,32.1752,32.1951,32.1653,32.1752,8067.0
2019-12-05 14:15:00,32.31,32.34,32.31,32.33,9142.0,32.1653,32.1951,32.1653,32.1852,9142.0
2019-12-05 14:20:00,32.34,32.37,32.33,32.37,11774.0,32.1951,32.225,32.1852,32.225,11774.0
2019-12-05 14:25:00,32.37,32.39,32.36,32.37,5861.0,32.225,32.2449,32.215,32.225,5861.0
2019-12-05 14:30:00,32.38,32.39,32.36,32.38,10337.0,32.2349,32.2449,32.215,32.2349,10337.0
2019-12-05 14:35:00,32.38,32.39,32.36,32.37,10307.0,32.2349,32.2449,32.215,32.225,10307.0
2019-12-05 14:40:00,32.36,32.39,32.36,32.39,8097.0,32.215,32.2449,32.215,32.2449,8097.0
2019-12-05 14:45:00,32.39,32.39,32.34,32.36,18831.0,32.2449,32.2449,32.1951,32.215,18831.0
2019-12-05 14:50:00,32.35,32.36,32.33,32.34,7980.0,32.2051,32.215,32.1852,32.1951,7980.0
2019-12-05 14:55:00,32.33,32.34,32.21,32.27,38469.0,32.1852,32.1951,32.0657,32.1254,38469.0
2019-12-05 15:00:00,32.27,32.27,32.23,32.26,13947.0,32.1254,32.1254,32.0856,32.1155,13947.0
2019-12-05 15:05:00,32.26,32.26,32.25,32.26,2811.0,32.1155,32.1155,32.1055,32.1155,2811.0
2019-12-05 15:10:00,32.26,32.29,32.26,32.27,13286.0,32.1155,32.1454,32.1155,32.1254,13286.0
2019-12-05 15:15:00,32.27,32.29,32.26,32.29,12272.0,32.1254,32.1454,32.1155,32.1454,12272.0
2019-12-05 15:20:00,32.29,32.3,32.28,32.3,14002.0,32.1454,32.1553,32.1354,32.1553,14002.0
2019-12-05 15:25:00,32.29,32.31,32.28,32.3,13707.0,32.1454,32.1653,32.1354,32.1553,13707.0
2019-12-05 15:30:00,32.3,32.34,32.3,32.34,30388.0,32.1553,32.1951,32.1553,32.1951,30388.0
2019-12-05 15:35:00,32.33,32.34,32.31,32.34,25367.0,32.1852,32.1951,32.1653,32.1951,25367.0
2019-12-05 15:40:00,32.34,32.34,32.31,32.31,23040.0,32.1951,32.1951,32.1653,32.1653,23040.0
2019-12-05 15:45:00,32.32,32.32,32.23,32.23,40487.0,32.1752,32.1752,32.0856,32.0856,40487.0
2019-12-05 15:50:00,32.23,32.25,32.21,32.23,30344.0,32.0856,32.1055,32.0657,32.0856,30344.0
2019-12-05 15:55:00,32.23,32.25,32.21,32.23,98199.0,32.0856,32.1055,32.0657,32.0856,98199.0
2019-12-06 09:30:00,32.66,33.16,32.57,33.15,169710.0,32.5137,33.0115,32.4241,33.0015,169710.0
2019-12-06 09:35:00,33.15,33.29,33.04,33.22,58145.0,33.0015,33.1409,32.892,33.0712,58145.0
2019-12-06 09:40:00,33.22,33.39,33.09,33.3,81526.0,33.0712,33.2404,32.9418,33.1508,81526.0
2019-12-06 09:45:00,33.32,33.39,33.27,33.32,35665.0,33.1707,33.2404,33.121,33.1707,35665.0
2019-12-06 09:50:00,33.36,33.41,33.3,33.35,34420.0,33.2106,33.2603,33.1508,33.2006,34420.0
2019-12-06 09:55:00,33.31,33.4,33.31,33.37,27324.0,33.1608,33.2504,33.1608,33.2205,27324.0
2019-12-06 10:00:00,33.36,33.41,33.18,33.18,65900.0,33.2106,33.2603,33.0314,33.0314,65900.0
2019-12-06 10:05:00,33.18,33.25,33.09,33.14,29176.0,33.0314,33.1011,32.9418,32.9915,29176.0
2019-12-06 10:10:00,33.15,33.2,33.11,33.17,31408.0,33.0015,33.0513,32.9617,33.0214,31408.0
2019-12-06 10:15:00,33.17,33.17,33.02,33.06,21439.0,33.0214,33.0214,32.8721,32.9119,21439.0
2019-12-06 10:20:00,33.06,33.08,33.0,33.06,15042.0,32.9119,32.9318,32.8522,32.9119,15042.0
2019-12-06 10:25:00,33.05,33.21,33.05,33.16,30115.0,32.9019,33.0612,32.9019,33.0115,30115.0
2019-12-06 10:30:00,33.15,33.19,33.11,33.17,17661.0,33.0015,33.0413,32.9617,33.0214,17661.0
2019-12-06 10:35:00,33.17,33.2,33.1,33.12,34974.0,33.0214,33.0513,32.9517,32.9716,34974.0
2019-12-06 10:40:00,33.13,33.16,33.08,33.09,7819.0,32.9816,33.0115,32.9318,32.9418,7819.0
2019-12-06 10:45:00,33.09,33.15,33.06,33.15,17407.0,32.9418,33.0015,32.9119,33.0015,17407.0
2019-12-06 10:50:00,33.15,33.18,33.12,33.14,14536.0,33.0015,33.0314,32.9716,32.9915,14536.0
2019-12-06 10:55:00,33.14,33.21,33.1,33.1,19273.0,32.9915,33.0612,32.9517,32.9517,19273.0
2019-12-06 11:00:00,33.08,33.24,33.08,33.24,20468.0,32.9318,33.0911,32.9318,33.0911,20468.0
2019-12-06 11:05:00,33.22,33.26,33.18,33.22,29548.0,33.0712,33.111,33.0314,33.0712,29548.0
2019-12-06 11:10:00,33.22,33.29,33.22,33.28,69490.0,33.0712,33.1409,33.0712,33.1309,69490.0
2019-12-06 11:15:00,33.28,33.3,33.24,33.25,20964.0,33.1309,33.1508,33.0911,33.1011,20964.0
2019-12-06 11:20:00,33.26,33.28,33.23,33.25,15443.0,33.111,33.1309,33.0811,33.1011,15443.0
2019-12-06 11:25:00,33.26,33.27,33.23,33.24,18300.0,33.111,33.121,33.0811,33.0911,18300.0
2019-12-06 11:30:00,33.24,33.24,33.15,33.18,16450.0,33.0911,33.0911,33.0015,33.0314,16450.0
2019-12-06 11:35:00,33.17,33.22,33.17,33.2,20124.0,33.0214,33.0712,33.0214,33.0513,20124.0
2019-12-06 11:40:00,33.2,33.2,33.16,33.18,19074.0,33.0513,33.0513,33.0115,33.0314,19074.0
2019-12-06 11:45:00,33.18,33.22,33.16,33.18,20995.0,33.0314,33.0712,33.0115,33.0314,20995.0
2019-12-06 11:50:00,33.17,33.18,33.15,33.18,10230.0,33.0214,33.0314,33.0015,33.0314,10230.0
2019-12-06 11:55:00,33.18,33.21,33.15,33.18,18974.0,33.0314,33.0612,33.0015,33.0314,18974.0
2019-12-06 12:00:00,33.18,33.27,33.15,33.22,31601.0,33.0314,33.121,33.0015,33.0712,31601.0
2019-12-06 12:05:00,33.22,33.24,33.2,33.24,25303.0,33.0712,33.0911,33.0513,33.0911,25303.0
2019-12-06 12:10:00,33.23,33.28,33.23,33.27,17621.0,33.0811,33.1309,33.0811,33.121,17621.0
2019-12-06 12:15:00,33.27,33.28,33.19,33.23,33344.0,33.121,33.1309,33.0413,33.0811,33344.0
2019-12-06 12:20:00,33.23,33.28,33.23,33.27,25522.0,33.0811,33.1309,33.0811,33.121,25522.0
2019-12-06 12:25:00,33.27,33.34,33.27,33.32,25959.0,33.121,33.1906,33.121,33.1707,25959.0
2019-12-06 12:30:00,33.32,33.33,33.26,33.26,9254.0,33.1707,33.1807,33.111,33.111,9254.0
2019-12-06 12:35:00,33.27,33.32,33.26,33.32,13668.0,33.121,33.1707,33.111,33.1707,13668.0
2019-12-06 12:40:00,33.32,33.32,33.27,33.29,13985.0,33.1707,33.1707,33.121,33.1409,13985.0
2019-12-06 12:45:00,33.3,33.31,33.28,33.31,15205.0,33.1508,33.1608,33.1309,33.1608,15205.0
2019-12-06 12:50:00,33.3,33.33,33.3,33.31,13567.0,33.1508,33.1807,33.1508,33.1608,13567.0
2019-12-06 12:55:00,33.3,33.3,33.27,33.27,8576.0,33.1508,33.1508,33.121,33.121,8576.0
2019-12-06 13:00:00,33.28,33.3,33.22,33.23,8006.0,33.1309,33.1508,33.0712,33.0811,8006.0
2019-12-06 13:05:00,33.24,33.25,33.16,33.17,12449.0,33.0911,33.1011,33.0115,33.0214,12449.0
2019-12-06 13:10:00,33.16,33.17,33.14,33.15,10259.0,33.0115,33.0214,32.9915,33.0015,10259.0
2019-12-06 13:15:00,33.15,33.17,33.15,33.15,8125.0,33.0015,33.0214,33.0015,33.0015,8125.0
2019-12-06 13:20:00,33.16,33.2,33.14,33.14,10072.0,33.0115,33.0513,32.9915,32.9915,10072.0
2019-12-06 13:25:00,33.14,33.15,33.11,33.11,9011.0,32.9915,33.0015,32.9617,32.9617,9011.0
2019-12-06 13:30:00,33.1,33.16,33.1,33.16,14693.0,32.9517,33.0115,32.9517,33.0115,14693.0
2019-12-06 13:35:00,33.15,33.16,33.11,33.13,8391.0,33.0015,33.0115,32.9617,32.9816,8391.0
2019-12-06 13:40:00,33.12,33.15,33.1,33.12,9594.0,32.9716,33.0015,32.9517,32.9716,9594.0
2019-12-06 13:45:00,33.11,33.13,33.1,33.11,7186.0,32.9617,32.9816,32.9517,32.9617,7186.0
2019-12-06 13:50:00,33.12,33.12,33.08,33.09,8073.0,32.9716,32.9716,32.9318,32.9418,8073.0
2019-12-06 13:55:00,33.1,33.12,33.06,33.06,11295.0,32.9517,32.9716,32.9119,32.9119,11295.0
2019-12-06 14:00:00,33.06,33.12,33.05,33.11,23671.0,32.9119,32.9716,32.9019,32.9617,23671.0
2019-12-06 14:05:00,33.11,33.13,33.08,33.11,11577.0,32.9617,32.9816,32.9318,32.9617,11577.0
2019-12-06 14:10:00,33.12,33.15,33.11,33.14,6111.0,32.9716,33.0015,32.9617,32.9915,6111.0
2019-12-06 14:15:00,33.14,33.15,33.11,33.12,15928.0,32.9915,33.0015,32.9617,32.9716,15928.0
2019-12-06 14:20:00,33.1,33.12,33.09,33.11,8125.0,32.9517,32.9716,32.9418,32.9617,8125.0
2019-12-06 14:25:00,33.11,33.15,33.11,33.11,19880.0,32.9617,33.0015,32.9617,32.9617,19880.0
2019-12-06 14:30:00,33.12,33.14,33.09,33.12,10046.0,32.9716,32.9915,32.9418,32.9716,10046.0
2019-12-06 14:35:00,33.12,33.14,33.11,33.14,9547.0,32.9716,32.9915,32.9617,32.9915,9547.0
2019-12-06 14:40:00,33.14,33.15,33.1,33.12,10056.0,32.9915,33.0015,32.9517,32.9716,10056.0
2019-12-06 14:45:00,33.12,33.14,33.1,33.12,8152.0,32.9716,32.9915,32.9517,32.9716,8152.0
2019-12-06 14:50:00,33.12,33.13,33.1,33.12,10701.0,32.9716,32.9816,32.9517,32.9716,10701.0
2019-12-06 14:55:00,33.12,33.13,33.09,33.09,8429.0,32.9716,32.9816,32.9418,32.9418,8429.0
2019-12-06 15:00:00,33.09,33.11,33.06,33.06,10162.0,32.9418,32.9617,32.9119,32.9119,10162.0
2019-12-06 15:05:00,33.07,33.07,33.05,33.06,5875.0,32.9219,32.9219,32.9019,32.9119,5875.0
2019-12-06 15:10:00,33.05,33.07,33.04,33.05,16458.0,32.9019,32.9219,32.892,32.9019,16458.0
2019-12-06 15:15:00,33.05,33.08,33.04,33.07,10543.0,32.9019,32.9318,32.892,32.9219,10543.0
2019-12-06 15:20:00,33.07,33.07,33.03,33.07,24076.0,32.9219,32.9219,32.882,32.9219,24076.0
2019-12-06 15:25:00,33.07,33.08,33.0,33.0,20089.0,32.9219,32.9318,32.8522,32.8522,20089.0
2019-12-06 15:30:00,33.01,33.01,32.93,32.95,38718.0,32.8621,32.8621,32.7825,32.8024,38718.0
2019-12-06 15:35:00,32.95,32.97,32.92,32.93,21845.0,32.8024,32.8223,32.7725,32.7825,21845.0
2019-12-06 15:40:00,32.93,32.95,32.92,32.94,22225.0,32.7825,32.8024,32.7725,32.7924,22225.0
2019-12-06 15:45:00,32.93,32.94,32.83,32.85,43002.0,32.7825,32.7924,32.6829,32.7028,43002.0
2019-12-06 15:50:00,32.86,32.87,32.8,32.84,75960.0,32.7128,32.7228,32.6531,32.6929,75960.0
2019-12-06 15:55:00,32.84,32.9,32.83,32.87,103897.0,32.6929,32.7526,32.6829,32.7228,103897.0
2019-12-09 09:30:00,32.57,32.72,32.52,32.71,165830.0,32.4241,32.5734,32.3743,32.5635,165830.0
2019-12-09 09:35:00,32.7,32.95,32.7,32.81,36476.0,32.5535,32.8024,32.5535,32.663,36476.0
2019-12-09 09:40:00,32.85,32.91,32.75,32.76,16846.0,32.7028,32.7626,32.6033,32.6132,16846.0
2019-12-09 09:45:00,32.74,32.78,32.62,32.66,24929.0,32.5933,32.6332,32.4739,32.5137,24929.0
2019-12-09 09:50:00,32.64,32.66,32.54,32.55,28354.0,32.4938,32.5137,32.3942,32.4042,28354.0
2019-12-09 09:55:00,32.56,32.7,32.56,32.7,22669.0,32.4141,32.5535,32.4141,32.5535,22669.0
2019-12-09 10:00:00,32.66,32.76,32.65,32.67,19716.0,32.5137,32.6132,32.5037,32.5237,19716.0
2019-12-09 10:05:00,32.67,32.69,32.65,32.66,10938.0,32.5237,32.5436,32.5037,32.5137,10938.0
2019-12-09 10:10:00,32.67,32.69,32.65,32.66,6626.0,32.5237,32.5436,32.5037,32.5137,6626.0
2019-12-09 10:15:00,32.66,32.66,32.49,32.51,33833.0,32.5137,32.5137,32.3445,32.3644,33833.0
2019-12-09 10:20:00,32.51,32.51,32.44,32.46,33658.0,32.3644,32.3644,32.2947,32.3146,33658.0
2019-12-09 10:25:00,32.46,32.5,32.41,32.41,18481.0,32.3146,32.3544,32.2648,32.2648,18481.0
2019-12-09 10:30:00,32.4,32.45,32.39,32.43,28855.0,32.2549,32.3046,32.2449,32.2847,28855.0
2019-12-09 10:35:00,32.44,32.44,32.36,32.38,16217.0,32.2947,32.2947,32.215,32.2349,16217.0
2019-12-09 10:40:00,32.38,32.44,32.31,32.34,38077.0,32.2349,32.2947,32.1653,32.1951,38077.0
2019-12-09 10:45:00,32.34,32.34,32.25,32.26,36421.0,32.1951,32.1951,32.1055,32.1155,36421.0
2019-12-09 10:50:00,32.25,32.34,32.23,32.34,41606.0,32.1055,32.1951,32.0856,32.1951,41606.0
2019-12-09 10:55:00,32.34,32.34,32.24,32.26,17179.0,32.1951,32.1951,32.0956,32.1155,17179.0
2019-12-09 11:00:00,32.26,32.3,32.24,32.3,8608.0,32.1155,32.1553,32.0956,32.1553,8608.0
2019-12-09 11:05:00,32.3,32.31,32.26,32.28,16955.0,32.1553,32.1653,32.1155,32.1354,16955.0
2019-12-09 11:10:00,32.27,32.44,32.18,32.19,43751.0,32.1254,32.2947,32.0358,32.0458,43751.0
2019-12-09 11:15:00,32.19,32.23,32.15,32.23,51103.0,32.0458,32.0856,32.006,32.0856,51103.0
2019-12-09 11:20:00,32.23,32.28,32.22,32.27,7130.0,32.0856,32.1354,32.0757,32.1254,7130.0
2019-12-09 11:25:00,32.27,32.3,32.26,32.27,8028.0,32.1254,32.1553,32.1155,32.1254,8028.0
2019-12-09 11:30:00,32.27,32.29,32.24,32.26,8058.0,32.1254,32.1454,32.0956,32.1155,8058.0
2019-12-09 11:35:00,32.25,32.25,32.22,32.25,7906.0,32.1055,32.1055,32.0757,32.1055,7906.0
2019-12-09 11:40:00,32.25,32.26,32.13,32.16,17656.0,32.1055,32.1155,31.9861,32.0159,17656.0
2019-12-09 11:45:00,32.16,32.24,32.16,32.23,13575.0,32.0159,32.0956,32.0159,32.0856,13575.0
2019-12-09 11:50:00,32.23,32.26,32.23,32.24,20917.0,32.0856,32.1155,32.0856,32.0956,20917.0
2019-12-09 11:55:00,32.24,32.26,32.22,32.23,9752.0,32.0956,32.1155,32.0757,32.0856,9752.0
2019-12-09 12:00:00,32.23,32.28,32.23,32.27,9493.0,32.0856,32.1354,32.0856,32.1254,9493.0
2019-12-09 12:05:00,32.27,32.31,32.26,32.28,5898.0,32.1254,32.1653,32.1155,32.1354,5898.0
2019-12-09 12:10:00,32.29,32.3,32.27,32.28,7301.0,32.1454,32.1553,32.1254,32.1354,7301.0
2019-12-09 12:15:00,32.28,32.31,32.27,32.3,12947.0,32.1354,32.1653,32.1254,32.1553,12947.0
2019-12-09 12:20:00,32.3,32.3,32.28,32.29,8363.0,32.1553,32.1553,32.1354,32.1454,8363.0
2019-12-09 12:25:00,32.28,32.3,32.27,32.29,10155.0,32.1354,32.1553,32.1254,32.1454,10155.0
2019-12-09 12:30:00,32.29,32.3,32.27,32.27,7663.0,32.1454,32.1553,32.1254,32.1254,7663.0
2019-12-09 12:35:00,32.27,32.29,32.27,32.29,8286.0,32.1254,32.1454,32.1254,32.1454,8286.0
2019-12-09 12:40:00,32.3,32.33,32.29,32.32,9032.0,32.1553,32.1852,32.1454,32.1752,9032.0
2019-12-09 12:45:00,32.32,32.32,32.3,32.31,6888.0,32.1752,32.1752,32.1553,32.1653,6888.0
2019-12-09 12:50:00,32.3,32.32,32.29,32.3,9282.0,32.1553,32.1752,32.1454,32.1553,9282.0
2019-12-09 12:55:00,32.3,32.3,32.27,32.3,10122.0,32.1553,32.1553,32.1254,32.1553,10122.0
2019-12-09 13:00:00,32.3,32.3,32.27,32.29,13473.0,32.1553,32.1553,32.1254,32.1454,13473.0
2019-12-09 13:05:00,32.29,32.3,32.27,32.27,5000.0,32.1454,32.1553,32.1254,32.1254,5000.0
2019-12-09 13:10:00,32.27,32.29,32.24,32.24,6812.0,32.1254,32.1454,32.0956,32.0956,6812.0
2019-12-09 13:15:00,32.25,32.28,32.23,32.27,9888.0,32.1055,32.1354,32.0856,32.1254,9888.0
2019-12-09 13:20:00,32.27,32.28,32.21,32.22,9883.0,32.1254,32.1354,32.0657,32.0757,9883.0
2019-12-09 13:25:00,32.21,32.21,32.16,32.18,16493.0,32.0657,32.0657,32.0159,32.0358,16493.0
2019-12-09 13:30:00,32.17,32.21,32.17,32.2,6475.0,32.0259,32.0657,32.0259,32.0558,6475.0
2019-12-09 13:35:00,32.2,32.21,32.18,32.18,5319.0,32.0558,32.0657,32.0358,32.0358,5319.0
2019-12-09 13:40:00,32.19,32.2,32.16,32.18,11510.0,32.0458,32.0558,32.0159,32.0358,11510.0
2019-12-09 13:45:00,32.18,32.19,32.17,32.19,10449.0,32.0358,32.0458,32.0259,32.0458,10449.0
2019-12-09 13:50:00,32.18,32.19,32.18,32.18,2218.0,32.0358,32.0458,32.0358,32.0358,2218.0
2019-12-09 13:55:00,32.19,32.19,32.15,32.16,7880.0,32.0458,32.0458,32.006,32.0159,7880.0
2019-12-09 14:00:00,32.16,32.16,32.1,32.1,26800.0,32.0159,32.0159,31.9562,31.9562,26800.0
2019-12-09 14:05:00,32.11,32.11,32.08,32.11,15869.0,31.9662,31.9662,31.9363,31.9662,15869.0
2019-12-09 14:10:00,32.11,32.13,32.11,32.12,5150.0,31.9662,31.9861,31.9662,31.9761,5150.0
2019-12-09 14:15:00,32.11,32.16,32.1,32.13,11234.0,31.9662,32.0159,31.9562,31.9861,11234.0
2019-12-09 14:20:00,32.14,32.15,32.13,32.14,7803.0,31.996,32.006,31.9861,31.996,7803.0
2019-12-09 14:25:00,32.14,32.16,32.14,32.14,8657.0,31.996,32.0159,31.996,31.996,8657.0
2019-12-09 14:30:00,32.14,32.16,32.14,32.15,11000.0,31.996,32.0159,31.996,32.006,11000.0
2019-12-09 14:35:00,32.16,32.21,32.14,32.17,29749.0,32.0159,32.0657,31.996,32.0259,29749.0
2019-12-09 14:40:00,32.16,32.16,32.12,32.15,14547.0,32.0159,32.0159,31.9761,32.006,14547.0
2019-12-09 14:45:00,32.15,32.17,32.14,32.16,6216.0,32.006,32.0259,31.996,32.0159,6216.0
2019-12-09 14:50:00,32.16,32.18,32.15,32.16,13997.0,32.0159,32.0358,32.006,32.0159,13997.0
2019-12-09 14:55:00,32.15,32.18,32.15,32.15,9740.0,32.006,32.0358,32.006,32.006,9740.0
2019-12-09 15:00:00,32.15,32.17,32.15,32.17,13260.0,32.006,32.0259,32.006,32.0259,13260.0
2019-12-09 15:05:00,32.17,32.17,32.13,32.13,7826.0,32.0259,32.0259,31.9861,31.9861,7826.0
2019-12-09 15:10:00,32.14,32.14,32.11,32.11,11295.0,31.996,31.996,31.9662,31.9662,11295.0
2019-12-09 15:15:00,32.12,32.14,32.11,32.13,10845.0,31.9761,31.996,31.9662,31.9861,10845.0
2019-12-09 15:20:00,32.13,32.14,32.11,32.12,17097.0,31.9861,31.996,31.9662,31.9761,17097.0
2019-12-09 15:25:00,32.12,32.12,32.1,32.11,17410.0,31.9761,31.9761,31.9562,31.9662,17410.0
2019-12-09 15:30:00,32.11,32.16,32.09,32.15,27542.0,31.9662,32.0159,31.9462,32.006,27542.0
2019-12-09 15:35:00,32.15,32.15,32.13,32.13,24228.0,32.006,32.006,31.9861,31.9861,24228.0
2019-12-09 15:40:00,32.14,32.17,32.13,32.15,30903.0,31.996,32.0259,31.9861,32.006,30903.0
2019-12-09 15:45:00,32.15,32.15,32.12,32.12,50192.0,32.006,32.006,31.9761,31.9761,50192.0
2019-12-09 15:50:00,32.13,32.13,32.1,32.12,58940.0,31.9861,31.9861,31.9562,31.9761,58940.0
2019-12-09 15:55:00,32.12,32.13,32.05,32.06,110910.0,31.9761,31.9861,31.9064,31.9164,110910.0
2019-12-10 09:30:00,32.24,32.3,32.05,32.09,73216.0,32.0956,32.1553,31.9064,31.9462,73216.0
2019-12-10 09:35:00,32.09,32.25,32.05,32.16,44158.0,31.9462,32.1055,31.9064,32.0159,44158.0
2019-12-10 09:40:00,32.16,32.17,32.06,32.07,25565.0,32.0159,32.0259,31.9164,31.9263,25565.0
2019-12-10 09:45:00,32.07,32.1,32.05,32.06,27359.0,31.9263,31.9562,31.9064,31.9164,27359.0
2019-12-10 09:50:00,32.07,32.1,32.05,32.1,69503.0,31.9263,31.9562,31.9064,31.9562,69503.0
2019-12-10 09:55:00,32.1,32.24,32.09,32.19,22089.0,31.9562,32.0956,31.9462,32.0458,22089.0
2019-12-10 10:00:00,32.18,32.22,32.09,32.13,17127.0,32.0358,32.0757,31.9462,31.9861,17127.0
2019-12-10 10:05:00,32.13,32.15,32.01,32.06,165511.0,31.9861,32.006,31.8666,31.9164,165511.0
2019-12-10 10:10:00,32.06,32.08,31.98,31.99,52758.0,31.9164,31.9363,31.8367,31.8467,52758.0
2019-12-10 10:15:00,31.99,32.06,31.92,31.94,41595.0,31.8467,31.9164,31.777,31.7969,41595.0
2019-12-10 10:20:00,31.94,31.95,31.9,31.94,35153.0,31.7969,31.8069,31.7571,31.7969,35153.0
2019-12-10 10:25:00,31.94,31.95,31.89,31.94,21524.0,31.7969,31.8069,31.7471,31.7969,21524.0
2019-12-10 10:30:00,31.93,31.95,31.88,31.88,8375.0,31.787,31.8069,31.7372,31.7372,8375.0
2019-12-10 10:35:00,31.87,31.9,31.86,31.9,8080.0,31.7272,31.7571,31.7173,31.7571,8080.0
2019-12-10 10:40:00,31.9,31.98,31.89,31.98,11059.0,31.7571,31.8367,31.7471,31.8367,11059.0
2019-12-10 10:45:00,31.97,32.03,31.97,32.02,14779.0,31.8268,31.8865,31.8268,31.8766,14779.0
2019-12-10 10:50:00,32.02,32.02,31.99,31.99,7127.0,31.8766,31.8766,31.8467,31.8467,7127.0
2019-12-10 10:55:00,32.0,32.01,31.99,32.0,6921.0,31.8567,31.8666,31.8467,31.8567,6921.0
2019-12-10 11:00:00,31.99,32.0,31.85,31.87,16436.0,31.8467,31.8567,31.7073,31.7272,16436.0
2019-12-10 11:05:00,31.88,31.96,31.88,31.91,10746.0,31.7372,31.8168,31.7372,31.7671,10746.0
2019-12-10 11:10:00,31.91,31.92,31.87,31.88,8500.0,31.7671,31.777,31.7272,31.7372,8500.0
2019-12-10 11:15:00,31.89,31.92,31.84,31.85,10823.0,31.7471,31.777,31.6974,31.7073,10823.0
2019-12-10 11:20:00,31.82,31.84,31.77,31.79,18370.0,31.6775,31.6974,31.6277,31.6476,18370.0
2019-12-10 11:25:00,31.79,31.82,31.78,31.82,24811.0,31.6476,31.6775,31.6376,31.6775,24811.0
2019-12-10 11:30:00,31.81,31.9,31.81,31.87,15164.0,31.6675,31.7571,31.6675,31.7272,15164.0
2019-12-10 11:35:00,31.88,31.92,31.86,31.91,14221.0,31.7372,31.777,31.7173,31.7671,14221.0
2019-12-10 11:40:00,31.89,31.93,31.86,31.86,9389.0,31.7471,31.787,31.7173,31.7173,9389.0
2019-12-10 11:45:00,31.85,31.89,31.85,31.86,8115.0,31.7073,31.7471,31.7073,31.7173,8115.0
2019-12-10 11:50:00,31.86,31.86,31.82,31.84,8683.0,31.7173,31.7173,31.6775,31.6974,8683.0
2019-12-10 11:55:00,31.84,31.84,31.77,31.78,18124.0,31.6974,31.6974,31.6277,31.6376,18124.0
2019-12-10 12:00:00,31.78,31.79,31.76,31.78,9933.0,31.6376,31.6476,31.6177,31.6376,9933.0
2019-12-10 12:05:00,31.77,31.77,31.73,31.76,18532.0,31.6277,31.6277,31.5879,31.6177,18532.0
2019-12-10 12:10:00,31.75,31.77,31.72,31.72,9752.0,31.6078,31.6277,31.5779,31.5779,9752.0
2019-12-10 12:15:00,31.72,31.76,31.72,31.75,6194.0,31.5779,31.6177,31.5779,31.6078,6194.0
2019-12-10 12:20:00,31.76,31.77,31.74,31.74,4911.0,31.6177,31.6277,31.5978,31.5978,4911.0
2019-12-10 12:25:00,31.75,31.75,31.71,31.72,4660.0,31.6078,31.6078,31.568,31.5779,4660.0
2019-12-10 12:30:00,31.72,31.72,31.69,31.72,7561.0,31.5779,31.5779,31.548,31.5779,7561.0
2019-12-10 12:35:00,31.71,31.73,31.69,31.71,7992.0,31.568,31.5879,31.548,31.568,7992.0
2019-12-10 12:40:00,31.7,31.72,31.7,31.7,4260.0,31.558,31.5779,31.558,31.558,4260.0
2019-12-10 12:45:00,31.7,31.71,31.69,31.7,8358.0,31.558,31.568,31.548,31.558,8358.0
2019-12-10 12:50:00,31.7,31.71,31.69,31.7,10752.0,31.558,31.568,31.548,31.558,10752.0
2019-12-10 12:55:00,31.7,31.75,31.69,31.73,13894.0,31.558,31.6078,31.548,31.5879,13894.0
2019-12-10 13:00:00,31.73,31.78,31.73,31.77,9123.0,31.5879,31.6376,31.5879,31.6277,9123.0
2019-12-10 13:05:00,31.78,31.79,31.77,31.78,5875.0,31.6376,31.6476,31.6277,31.6376,5875.0
2019-12-10 13:10:00,31.78,31.78,31.75,31.75,9558.0,31.6376,31.6376,31.6078,31.6078,9558.0
2019-12-10 13:15:00,31.75,31.76,31.74,31.75,8469.0,31.6078,31.6177,31.5978,31.6078,8469.0
2019-12-10 13:20:00,31.75,31.76,31.74,31.74,6110.0,31.6078,31.6177,31.5978,31.5978,6110.0
2019-12-10 13:25:00,31.74,31.74,31.71,31.71,10409.0,31.5978,31.5978,31.568,31.568,10409.0
2019-12-10 13:30:00,31.71,31.73,31.7,31.73,14921.0,31.568,31.5879,31.558,31.5879,14921.0
2019-12-10 13:35:00,31.73,31.73,31.69,31.7,10386.0,31.5879,31.5879,31.548,31.558,10386.0
2019-12-10 13:40:00,31.7,31.7,31.67,31.69,21141.0,31.558,31.558,31.5281,31.548,21141.0
2019-12-10 13:45:00,31.69,31.72,31.69,31.72,8807.0,31.548,31.5779,31.548,31.5779,8807.0
2019-12-10 13:50:00,31.71,31.72,31.71,31.71,6360.0,31.568,31.5779,31.568,31.568,6360.0
2019-12-10 13:55:00,31.71,31.73,31.7,31.71,17768.0,31.568,31.5879,31.558,31.568,17768.0
2019-12-10 14:00:00,31.72,31.72,31.7,31.71,2677.0,31.5779,31.5779,31.558,31.568,2677.0
2019-12-10 14:05:00,31.71,31.79,31.7,31.79,15605.0,31.568,31.6476,31.558,31.6476,15605.0
2019-12-10 14:10:00,31.79,31.85,31.78,31.84,18936.0,31.6476,31.7073,31.6376,31.6974,18936.0
2019-12-10 14:15:00,31.85,31.87,31.83,31.85,9960.0,31.7073,31.7272,31.6874,31.7073,9960.0
2019-12-10 14:20:00,31.85,31.85,31.82,31.82,7862.0,31.7073,31.7073,31.6775,31.6775,7862.0
2019-12-10 14:25:00,31.82,31.85,31.81,31.82,9835.0,31.6775,31.7073,31.6675,31.6775,9835.0
2019-12-10 14:30:00,31.81,31.83,31.81,31.81,8859.0,31.6675,31.6874,31.6675,31.6675,8859.0
2019-12-10 14:35:00,31.82,31.82,31.76,31.76,7311.0,31.6775,31.6775,31.6177,31.6177,7311.0
2019-12-10 14:40:00,31.75,31.8,31.75,31.8,23538.0,31.6078,31.6575,31.6078,31.6575,23538.0
2019-12-10 14:45:00,31.8,31.82,31.79,31.81,10627.0,31.6575,31.6775,31.6476,31.6675,10627.0
2019-12-10 14:50:00,31.82,31.84,31.81,31.83,12007.0,31.6775,31.6974,31.6675,31.6874,12007.0
2019-12-10 14:55:00,31.84,31.84,31.78,31.8,20758.0,31.6974,31.6974,31.6376,31.6575,20758.0
2019-12-10 15:00:00,31.8,31.8,31.78,31.79,8375.0,31.6575,31.6575,31.6376,31.6476,8375.0
2019-12-10 15:05:00,31.78,31.81,31.76,31.81,12986.0,31.6376,31.6675,31.6177,31.6675,12986.0
2019-12-10 15:10:00,31.81,31.81,31.79,31.8,9350.0,31.6675,31.6675,31.6476,31.6575,9350.0
2019-12-10 15:15:00,31.79,31.8,31.76,31.78,12633.0,31.6476,31.6575,31.6177,31.6376,12633.0
2019-12-10 15:20:00,31.77,31.78,31.74,31.74,16315.0,31.6277,31.6376,31.5978,31.5978,16315.0
2019-12-10 15:25:00,31.74,31.76,31.73,31.75,17893.0,31.5978,31.6177,31.5879,31.6078,17893.0
2019-12-10 15:30:00,31.74,31.76,31.72,31.72,30954.0,31.5978,31.6177,31.5779,31.5779,30954.0
2019-12-10 15:35:00,31.73,31.78,31.72,31.78,30473.0,31.5879,31.6376,31.5779,31.6376,30473.0
2019-12-10 15:40:00,31.78,31.82,31.77,31.8,30258.0,31.6376,31.6775,31.6277,31.6575,30258.0
2019-12-10 15:45:00,31.8,31.83,31.79,31.83,44720.0,31.6575,31.6874,31.6476,31.6874,44720.0
2019-12-10 15:50:00,31.83,31.86,31.79,31.81,52345.0,31.6874,31.7173,31.6476,31.6675,52345.0
2019-12-10 15:55:00,31.81,31.85,31.78,31.85,134290.0,31.6675,31.7073,31.6376,31.7073,134290.0
2019-12-11 09:30:00,32.0,32.1,31.88,32.07,42020.0,31.8567,31.9562,31.7372,31.9263,42020.0
2019-12-11 09:35:00,32.05,32.06,31.95,31.98,6688.0,31.9064,31.9164,31.8069,31.8367,6688.0
2019-12-11 09:40:00,31.97,32.04,31.89,32.03,5913.0,31.8268,31.8965,31.7471,31.8865,5913.0
2019-12-11 09:45:00,32.03,32.08,32.0,32.04,13567.0,31.8865,31.9363,31.8567,31.8965,13567.0
2019-12-11 09:50:00,32.04,32.06,32.02,32.04,9400.0,31.8965,31.9164,31.8766,31.8965,9400.0
2019-12-11 09:55:00,32.0,32.03,31.97,31.99,7461.0,31.8567,31.8865,31.8268,31.8467,7461.0
2019-12-11 10:00:00,31.98,32.05,31.93,31.93,8823.0,31.8367,31.9064,31.787,31.787,8823.0
2019-12-11 10:05:00,31.94,31.94,31.9,31.9,4694.0,31.7969,31.7969,31.7571,31.7571,4694.0
2019-12-11 10:10:00,31.9,32.05,31.88,32.01,32299.0,31.7571,31.9064,31.7372,31.8666,32299.0
2019-12-11 10:15:00,32.02,32.02,32.0,32.0,2645.0,31.8766,31.8766,31.8567,31.8567,2645.0
2019-12-11 10:20:00,31.98,31.98,31.94,31.96,2600.0,31.8367,31.8367,31.7969,31.8168,2600.0
2019-12-11 10:25:00,31.97,32.01,31.96,31.98,4831.0,31.8268,31.8666,31.8168,31.8367,4831.0
2019-12-11 10:30:00,31.97,32.02,31.96,31.98,4630.0,31.8268,31.8766,31.8168,31.8367,4630.0
2019-12-11 10:35:00,31.96,31.97,31.92,31.94,8684.0,31.8168,31.8268,31.777,31.7969,8684.0
2019-12-11 10:40:00,31.94,31.99,31.94,31.94,3804.0,31.7969,31.8467,31.7969,31.7969,3804.0
2019-12-11 10:45:00,31.94,31.94,31.92,31.93,1805.0,31.7969,31.7969,31.777,31.787,1805.0
2019-12-11 10:50:00,31.94,31.94,31.9,31.91,2230.0,31.7969,31.7969,31.7571,31.7671,2230.0
2019-12-11 10:55:00,31.91,31.99,31.9,31.99,13104.0,31.7671,31.8467,31.7571,31.8467,13104.0
2019-12-11 11:00:00,31.99,32.05,31.98,32.04,22967.0,31.8467,31.9064,31.8367,31.8965,22967.0
2019-12-11 11:05:00,32.05,32.09,32.04,32.08,30078.0,31.9064,31.9462,31.8965,31.9363,30078.0
2019-12-11 11:10:00,32.08,32.12,32.07,32.12,11395.0,31.9363,31.9761,31.9263,31.9761,11395.0
2019-12-11 11:15:00,32.13,32.15,32.13,32.14,8581.0,31.9861,32.006,31.9861,31.996,8581.0
2019-12-11 11:20:00,32.15,32.15,32.14,32.15,6735.0,32.006,32.006,31.996,32.006,6735.0
2019-12-11 11:25:00,32.15,32.19,32.15,32.19,10718.0,32.006,32.0458,32.006,32.0458,10718.0
2019-12-11 11:30:00,32.18,32.18,32.15,32.17,5803.0,32.0358,32.0358,32.006,32.0259,5803.0
2019-12-11 11:35:00,32.16,32.19,32.15,32.16,4489.0,32.0159,32.0458,32.006,32.0159,4489.0
2019-12-11 11:40:00,32.16,32.17,32.11,32.12,6744.0,32.0159,32.0259,31.9662,31.9761,6744.0
2019-12-11 11:45:00,32.13,32.13,32.08,32.09,7211.0,31.9861,31.9861,31.9363,31.9462,7211.0
2019-12-11 11:50:00,32.09,32.1,32.06,32.09,8317.0,31.9462,31.9562,31.9164,31.9462,8317.0
2019-12-11 11:55:00,32.09,32.1,32.05,32.05,8831.0,31.9462,31.9562,31.9064,31.9064,8831.0
2019-12-11 12:00:00,32.05,32.1,32.05,32.09,7980.0,31.9064,31.9562,31.9064,31.9462,7980.0
2019-12-11 12:05:00,32.09,32.1,32.08,32.09,3466.0,31.9462,31.9562,31.9363,31.9462,3466.0
2019-12-11 12:10:00,32.09,32.12,32.09,32.12,3507.0,31.9462,31.9761,31.9462,31.9761,3507.0
2019-12-11 12:15:00,32.12,32.14,32.11,32.13,12918.0,31.9761,31.996,31.9662,31.9861,12918.0
2019-12-11 12:20:00,32.12,32.12,32.09,32.11,9168.0,31.9761,31.9761,31.9462,31.9662,9168.0
2019-12-11 12:25:00,32.1,32.13,32.1,32.12,4846.0,31.9562,31.9861,31.9562,31.9761,4846.0
2019-12-11 12:30:00,32.13,32.13,32.07,32.08,10882.0,31.9861,31.9861,31.9263,31.9363,10882.0
2019-12-11 12:35:00,32.08,32.11,32.07,32.11,5939.0,31.9363,31.9662,31.9263,31.9662,5939.0
2019-12-11 12:40:00,32.1,32.13,32.09,32.12,5832.0,31.9562,31.9861,31.9462,31.9761,5832.0
2019-12-11 12:45:00,32.11,32.14,32.11,32.13,5382.0,31.9662,31.996,31.9662,31.9861,5382.0
2019-12-11 12:50:00,32.14,32.14,32.13,32.13,3118.0,31.996,31.996,31.9861,31.9861,3118.0
2019-12-11 12:55:00,32.14,32.14,32.12,32.12,3467.0,31.996,31.996,31.9761,31.9761,3467.0
2019-12-11 13:00:00,32.12,32.12,32.1,32.11,7691.0,31.9761,31.9761,31.9562,31.9662,7691.0
2019-12-11 13:05:00,32.11,32.13,32.11,32.13,1990.0,31.9662,31.9861,31.9662,31.9861,1990.0
2019-12-11 13:10:00,32.12,32.14,32.12,32.13,2200.0,31.9761,31.996,31.9761,31.9861,2200.0
2019-12-11 13:15:00,32.12,32.14,32.11,32.13,3107.0,31.9761,31.996,31.9662,31.9861,3107.0
2019-12-11 13:20:00,32.13,32.13,32.11,32.12,2950.0,31.9861,31.9861,31.9662,31.9761,2950.0
2019-12-11 13:25:00,32.12,32.13,32.11,32.11,5850.0,31.9761,31.9861,31.9662,31.9662,5850.0
2019-12-11 13:30:00,32.11,32.12,32.1,32.1,3923.0,31.9662,31.9761,31.9562,31.9562,3923.0
2019-12-11 13:35:00,32.11,32.12,32.1,32.1,2301.0,31.9662,31.9761,31.9562,31.9562,2301.0
2019-12-11 13:40:00,32.1,32.11,32.08,32.09,4771.0,31.9562,31.9662,31.9363,31.9462,4771.0
2019-12-11 13:45:00,32.09,32.1,32.09,32.1,1400.0,31.9462,31.9562,31.9462,31.9562,1400.0
2019-12-11 13:50:00,32.1,32.12,32.09,32.11,6046.0,31.9562,31.9761,31.9462,31.9662,6046.0
2019-12-11 13:55:00,32.11,32.16,32.1,32.12,7303.0,31.9662,32.0159,31.9562,31.9761,7303.0
2019-12-11 14:00:00,32.1,32.15,32.09,32.12,3738.0,31.9562,32.006,31.9462,31.9761,3738.0
2019-12-11 14:05:00,32.13,32.14,32.11,32.14,3693.0,31.9861,31.996,31.9662,31.996,3693.0
2019-12-11 14:10:00,32.13,32.16,32.1,32.16,15819.0,31.9861,32.0159,31.9562,32.0159,15819.0
2019-12-11 14:15:00,32.16,32.17,32.15,32.16,6056.0,32.0159,32.0259,32.006,32.0159,6056.0
2019-12-11 14:20:00,32.17,32.2,32.15,32.2,7456.0,32.0259,32.0558,32.006,32.0558,7456.0
2019-12-11 14:25:00,32.19,32.19,32.15,32.17,2995.0,32.0458,32.0458,32.006,32.0259,2995.0
2019-12-11 14:30:00,32.16,32.18,32.15,32.16,5191.0,32.0159,32.0358,32.006,32.0159,5191.0
2019-12-11 14:35:00,32.17,32.18,32.15,32.17,9520.0,32.0259,32.0358,32.006,32.0259,9520.0
2019-12-11 14:40:00,32.17,32.2,32.15,32.17,10128.0,32.0259,32.0558,32.006,32.0259,10128.0
2019-12-11 14:45:00,32.18,32.18,32.15,32.16,6782.0,32.0358,32.0358,32.006,32.0159,6782.0
2019-12-11 14:50:00,32.17,32.2,32.15,32.18,7938.0,32.0259,32.0558,32.006,32.0358,7938.0
2019-12-11 14:55:00,32.18,32.18,32.11,32.13,15565.0,32.0358,32.0358,31.9662,31.9861,15565.0
2019-12-11 15:00:00,32.13,32.14,32.11,32.14,11158.0,31.9861,31.996,31.9662,31.996,11158.0
2019-12-11 15:05:00,32.13,32.14,32.07,32.08,20568.0,31.9861,31.996,31.9263,31.9363,20568.0
2019-12-11 15:10:00,32.08,32.1,32.08,32.09,9321.0,31.9363,31.9562,31.9363,31.9462,9321.0
2019-12-11 15:15:00,32.09,32.09,32.04,32.05,13326.0,31.9462,31.9462,31.8965,31.9064,13326.0
2019-12-11 15:20:00,32.04,32.07,32.03,32.07,6235.0,31.8965,31.9263,31.8865,31.9263,6235.0
2019-12-11 15:25:00,32.07,32.09,32.03,32.03,15093.0,31.9263,31.9462,31.8865,31.8865,15093.0
2019-12-11 15:30:00,32.04,32.06,32.0,32.0,31419.0,31.8965,31.9164,31.8567,31.8567,31419.0
2019-12-11 15:35:00,32.01,32.02,32.0,32.01,27810.0,31.8666,31.8766,31.8567,31.8666,27810.0
2019-12-11 15:40:00,32.01,32.01,31.94,31.95,17156.0,31.8666,31.8666,31.7969,31.8069,17156.0
2019-12-11 15:45:00,31.95,31.99,31.93,31.99,22399.0,31.8069,31.8467,31.787,31.8467,22399.0
2019-12-11 15:50:00,31.99,32.0,31.94,31.97,41624.0,31.8467,31.8567,31.7969,31.8268,41624.0
2019-12-11 15:55:00,31.96,31.99,31.94,31.98,65905.0,31.8168,31.8467,31.7969,31.8367,65905.0
2019-12-12 09:30:00,32.2,32.3,31.98,32.27,121868.0,32.0558,32.1553,31.8367,32.1254,121868.0
2019-12-12 09:35:00,32.3,32.6,32.21,32.57,36913.0,32.1553,32.454,32.0657,32.4241,36913.0
2019-12-12 09:40:00,32.54,32.85,32.4,32.82,62646.0,32.3942,32.7028,32.2549,32.673,62646.0
2019-12-12 09:45:00,32.8,32.87,32.78,32.86,51554.0,32.6531,32.7228,32.6332,32.7128,51554.0
2019-12-12 09:50:00,32.87,32.9,32.74,32.77,24583.0,32.7228,32.7526,32.5933,32.6232,24583.0
2019-12-12 09:55:00,32.76,32.78,32.65,32.68,21233.0,32.6132,32.6332,32.5037,32.5336,21233.0
2019-12-12 10:00:00,32.7,32.84,32.7,32.83,34725.0,32.5535,32.6929,32.5535,32.6829,34725.0
2019-12-12 10:05:00,32.84,33.0,32.82,32.98,65808.0,32.6929,32.8522,32.673,32.8323,65808.0
2019-12-12 10:10:00,32.98,33.01,32.92,32.94,38124.0,32.8323,32.8621,32.7725,32.7924,38124.0
2019-12-12 10:15:00,32.96,33.02,32.94,33.01,38362.0,32.8124,32.8721,32.7924,32.8621,38362.0
2019-12-12 10:20:00,33.02,33.19,33.01,33.15,37124.0,32.8721,33.0413,32.8621,33.0015,37124.0
2019-12-12 10:25:00,33.16,33.29,33.16,33.27,41775.0,33.0115,33.1409,33.0115,33.121,41775.0
2019-12-12 10:30:00,33.25,33.25,33.07,33.07,25760.0,33.1011,33.1011,32.9219,32.9219,25760.0
2019-12-12 10:35:00,33.06,33.1,33.01,33.07,22797.0,32.9119,32.9517,32.8621,32.9219,22797.0
2019-12-12 10:40:00,33.06,33.16,33.06,33.16,26255.0,32.9119,33.0115,32.9119,33.0115,26255.0
2019-12-12 10:45:00,33.16,33.2,33.1,33.1,15185.0,33.0115,33.0513,32.9517,32.9517,15185.0
2019-12-12 10:50:00,33.11,33.14,33.1,33.12,8913.0,32.9617,32.9915,32.9517,32.9716,8913.0
2019-12-12 10:55:00,33.13,33.18,33.13,33.13,11409.0,32.9816,33.0314,32.9816,32.9816,11409.0
2019-12-12 11:00:00,33.13,33.15,33.09,33.15,10676.0,32.9816,33.0015,32.9418,33.0015,10676.0
2019-12-12 11:05:00,33.14,33.19,33.1,33.1,32766.0,32.9915,33.0413,32.9517,32.9517,32766.0
2019-12-12 11:10:00,33.1,33.15,33.09,33.14,13127.0,32.9517,33.0015,32.9418,32.9915,13127.0
2019-12-12 11:15:00,33.13,33.15,33.1,33.1,8714.0,32.9816,33.0015,32.9517,32.9517,8714.0
2019-12-12 11:20:00,33.09,33.14,33.08,33.13,11219.0,32.9418,32.9915,32.9318,32.9816,11219.0
2019-12-12 11:25:00,33.14,33.19,33.12,33.19,16184.0,32.9915,33.0413,32.9716,33.0413,16184.0
2019-12-12 11:30:00,33.19,33.26,33.14,33.25,52362.0,33.0413,33.111,32.9915,33.1011,52362.0
2019-12-12 11:35:00,33.25,33.26,33.21,33.22,17729.0,33.1011,33.111,33.0612,33.0712,17729.0
2019-12-12 11:40:00,33.22,33.22,33.07,33.1,24811.0,33.0712,33.0712,32.9219,32.9517,24811.0
2019-12-12 11:45:00,33.11,33.19,33.11,33.14,13144.0,32.9617,33.0413,32.9617,32.9915,13144.0
2019-12-12 11:50:00,33.13,33.13,33.02,33.03,22043.0,32.9816,32.9816,32.8721,32.882,22043.0
2019-12-12 11:55:00,33.02,33.02,32.97,32.99,18456.0,32.8721,32.8721,32.8223,32.8422,18456.0
2019-12-12 12:00:00,32.99,33.02,32.98,33.01,7306.0,32.8422,32.8721,32.8323,32.8621,7306.0
2019-12-12 12:05:00,33.01,33.08,33.0,33.06,12229.0,32.8621,32.9318,32.8522,32.9119,12229.0
2019-12-12 12:10:00,33.07,33.07,33.02,33.02,6951.0,32.9219,32.9219,32.8721,32.8721,6951.0
2019-12-12 12:15:00,33.03,33.05,33.0,33.02,7350.0,32.882,32.9019,32.8522,32.8721,7350.0
2019-12-12 12:20:00,33.02,33.03,32.95,32.95,10830.0,32.8721,32.882,32.8024,32.8024,10830.0
2019-12-12 12:25:00,32.96,32.98,32.94,32.95,9844.0,32.8124,32.8323,32.7924,32.8024,9844.0
2019-12-12 12:30:00,32.97,33.08,32.96,33.05,17844.0,32.8223,32.9318,32.8124,32.9019,17844.0
2019-12-12 12:35:00,33.05,33.11,33.04,33.09,8705.0,32.9019,32.9617,32.892,32.9418,8705.0
2019-12-12 12:40:00,33.1,33.11,33.08,33.08,5698.0,32.9517,32.9617,32.9318,32.9318,5698.0
2019-12-12 12:45:00,33.09,33.15,33.08,33.14,10069.0,32.9418,33.0015,32.9318,32.9915,10069.0
2019-12-12 12:50:00,33.15,33.15,33.11,33.12,9573.0,33.0015,33.0015,32.9617,32.9716,9573.0
2019-12-12 12:55:00,33.11,33.11,33.07,33.07,11010.0,32.9617,32.9617,32.9219,32.9219,11010.0
2019-12-12 13:00:00,33.06,33.07,33.01,33.04,26465.0,32.9119,32.9219,32.8621,32.892,26465.0
2019-12-12 13:05:00,33.04,33.06,33.02,33.02,7049.0,32.892,32.9119,32.8721,32.8721,7049.0
2019-12-12 13:10:00,33.01,33.07,33.01,33.04,20520.0,32.8621,32.9219,32.8621,32.892,20520.0
2019-12-12 13:15:00,33.04,33.06,33.04,33.05,7221.0,32.892,32.9119,32.892,32.9019,7221.0
2019-12-12 13:20:00,33.06,33.13,33.06,33.11,56014.0,32.9119,32.9816,32.9119,32.9617,56014.0
2019-12-12 13:25:00,33.11,33.15,33.1,33.14,14278.0,32.9617,33.0015,32.9517,32.9915,14278.0
2019-12-12 13:30:00,33.13,33.15,33.12,33.15,17498.0,32.9816,33.0015,32.9716,33.0015,17498.0
2019-12-12 13:35:00,33.15,33.22,33.15,33.15,19201.0,33.0015,33.0712,33.0015,33.0015,19201.0
2019-12-12 13:40:00,33.15,33.17,33.13,33.16,63725.0,33.0015,33.0214,32.9816,33.0115,63725.0
2019-12-12 13:45:00,33.17,33.17,33.15,33.16,3700.0,33.0214,33.0214,33.0015,33.0115,3700.0
2019-12-12 13:50:00,33.16,33.17,33.15,33.16,10278.0,33.0115,33.0214,33.0015,33.0115,10278.0
2019-12-12 13:55:00,33.16,33.16,33.13,33.14,8490.0,33.0115,33.0115,32.9816,32.9915,8490.0
2019-12-12 14:00:00,33.13,33.16,33.12,33.16,7623.0,32.9816,33.0115,32.9716,33.0115,7623.0
2019-12-12 14:05:00,33.16,33.17,33.14,33.16,8853.0,33.0115,33.0214,32.9915,33.0115,8853.0
2019-12-12 14:10:00,33.16,33.2,33.1,33.13,11758.0,33.0115,33.0513,32.9517,32.9816,11758.0
2019-12-12 14:15:00,33.12,33.14,33.1,33.11,5737.0,32.9716,32.9915,32.9517,32.9617,5737.0
2019-12-12 14:20:00,33.11,33.11,33.06,33.07,11497.0,32.9617,32.9617,32.9119,32.9219,11497.0
2019-12-12 14:25:00,33.06,33.14,33.06,33.09,16223.0,32.9119,32.9915,32.9119,32.9418,16223.0
2019-12-12 14:30:00,33.08,33.28,33.08,33.27,29107.0,32.9318,33.1309,32.9318,33.121,29107.0
2019-12-12 14:35:00,33.27,33.28,33.21,33.23,16555.0,33.121,33.1309,33.0612,33.0811,16555.0
2019-12-12 14:40:00,33.24,33.26,33.21,33.25,12899.0,33.0911,33.111,33.0612,33.1011,12899.0
2019-12-12 14:45:00,33.25,33.25,33.19,33.2,12809.0,33.1011,33.1011,33.0413,33.0513,12809.0
2019-12-12 14:50:00,33.21,33.22,33.18,33.2,18764.0,33.0612,33.0712,33.0314,33.0513,18764.0
2019-12-12 14:55:00,33.2,33.25,33.2,33.23,10208.0,33.0513,33.1011,33.0513,33.0811,10208.0
2019-12-12 15:00:00,33.23,33.25,33.22,33.22,7300.0,33.0811,33.1011,33.0712,33.0712,7300.0
2019-12-12 15:05:00,33.23,33.23,33.2,33.21,19906.0,33.0811,33.0811,33.0513,33.0612,19906.0
2019-12-12 15:10:00,33.2,33.22,33.19,33.2,23092.0,33.0513,33.0712,33.0413,33.0513,23092.0
2019-12-12 15:15:00,33.2,33.23,33.18,33.22,19317.0,33.0513,33.0811,33.0314,33.0712,19317.0
2019-12-12 15:20:00,33.22,33.27,33.21,33.27,60255.0,33.0712,33.121,33.0612,33.121,60255.0
2019-12-12 15:25:00,33.27,33.27,33.24,33.26,22868.0,33.121,33.121,33.0911,33.111,22868.0
2019-12-12 15:30:00,33.25,33.28,33.25,33.25,40536.0,33.1011,33.1309,33.1011,33.1011,40536.0
2019-12-12 15:35:00,33.26,33.33,33.24,33.31,57128.0,33.111,33.1807,33.0911,33.1608,57128.0
2019-12-12 15:40:00,33.3,33.31,33.28,33.31,52153.0,33.1508,33.1608,33.1309,33.1608,52153.0
2019-12-12 15:45:00,33.3,33.31,33.24,33.29,78014.0,33.1508,33.1608,33.0911,33.1409,78014.0
2019-12-12 15:50:00,33.29,33.29,33.18,33.2,109072.0,33.1409,33.1409,33.0314,33.0513,109072.0
2019-12-12 15:55:00,33.19,33.23,33.16,33.22,123761.0,33.0413,33.0811,33.0115,33.0712,123761.0
2019-12-13 09:30:00,33.52,34.28,33.47,33.9,351383.0,33.3698,34.1264,33.3201,33.7481,351383.0
2019-12-13 09:35:00,33.89,33.91,33.49,33.58,106327.0,33.7382,33.7581,33.34,33.4296,106327.0
2019-12-13 09:40:00,33.57,33.67,33.52,33.53,64465.0,33.4196,33.5192,33.3698,33.3798,64465.0
2019-12-13 09:45:00,33.54,33.64,33.5,33.58,28042.0,33.3898,33.4893,33.3499,33.4296,28042.0
2019-12-13 09:50:00,33.59,33.84,33.54,33.76,45911.0,33.4395,33.6884,33.3898,33.6088,45911.0
2019-12-13 09:55:00,33.75,33.86,33.75,33.83,26521.0,33.5988,33.7083,33.5988,33.6785,26521.0
2019-12-13 10:00:00,33.82,34.12,33.8,34.09,127367.0,33.6685,33.9672,33.6486,33.9373,127367.0
2019-12-13 10:05:00,34.09,34.13,34.0,34.03,84841.0,33.9373,33.9771,33.8477,33.8776,84841.0
2019-12-13 10:10:00,34.03,34.08,33.88,33.9,30222.0,33.8776,33.9273,33.7282,33.7481,30222.0
2019-12-13 10:15:00,33.89,33.92,33.79,33.91,17349.0,33.7382,33.7681,33.6386,33.7581,17349.0
2019-12-13 10:20:00,33.92,34.01,33.91,34.0,12305.0,33.7681,33.8576,33.7581,33.8477,12305.0
2019-12-13 10:25:00,34.0,34.09,33.95,34.07,48558.0,33.8477,33.9373,33.7979,33.9174,48558.0
2019-12-13 10:30:00,34.06,34.06,33.95,34.0,31146.0,33.9074,33.9074,33.7979,33.8477,31146.0
2019-12-13 10:35:00,33.99,34.03,33.91,33.97,53772.0,33.8377,33.8776,33.7581,33.8178,53772.0
2019-12-13 10:40:00,33.96,34.04,33.94,33.97,108898.0,33.8079,33.8875,33.788,33.8178,108898.0
2019-12-13 10:45:00,33.99,34.06,33.94,33.99,39104.0,33.8377,33.9074,33.788,33.8377,39104.0
2019-12-13 10:50:00,33.99,34.01,33.94,33.95,34199.0,33.8377,33.8576,33.788,33.7979,34199.0
2019-12-13 10:55:00,33.95,33.99,33.94,33.95,36299.0,33.7979,33.8377,33.788,33.7979,36299.0
2019-12-13 11:00:00,33.94,34.02,33.93,33.95,45328.0,33.788,33.8676,33.778,33.7979,45328.0
2019-12-13 11:05:00,33.95,33.95,33.81,33.81,31065.0,33.7979,33.7979,33.6585,33.6585,31065.0
2019-12-13 11:10:00,33.81,33.83,33.73,33.73,25762.0,33.6585,33.6785,33.5789,33.5789,25762.0
2019-12-13 11:15:00,33.72,33.72,33.62,33.64,11929.0,33.5689,33.5689,33.4694,33.4893,11929.0
2019-12-13 11:20:00,33.64,33.65,33.55,33.6,27006.0,33.4893,33.4993,33.3997,33.4495,27006.0
2019-12-13 11:25:00,33.59,33.59,33.54,33.59,15524.0,33.4395,33.4395,33.3898,33.4395,15524.0
2019-12-13 11:30:00,33.59,33.67,33.59,33.65,19240.0,33.4395,33.5192,33.4395,33.4993,19240.0
2019-12-13 11:35:00,33.66,33.72,33.65,33.7,18935.0,33.5092,33.5689,33.4993,33.549,18935.0
2019-12-13 11:40:00,33.7,33.72,33.65,33.67,15356.0,33.549,33.5689,33.4993,33.5192,15356.0
2019-12-13 11:45:00,33.68,33.72,33.68,33.69,19379.0,33.5291,33.5689,33.5291,33.5391,19379.0
2019-12-13 11:50:00,33.69,33.75,33.69,33.72,16807.0,33.5391,33.5988,33.5391,33.5689,16807.0
2019-12-13 11:55:00,33.72,33.79,33.72,33.79,18798.0,33.5689,33.6386,33.5689,33.6386,18798.0
2019-12-13 12:00:00,33.78,33.79,33.76,33.77,21075.0,33.6287,33.6386,33.6088,33.6187,21075.0
2019-12-13 12:05:00,33.77,33.82,33.76,33.77,24993.0,33.6187,33.6685,33.6088,33.6187,24993.0
2019-12-13 12:10:00,33.77,33.83,33.77,33.83,13956.0,33.6187,33.6785,33.6187,33.6785,13956.0
2019-12-13 12:15:00,33.81,33.82,33.77,33.79,22804.0,33.6585,33.6685,33.6187,33.6386,22804.0
2019-12-13 12:20:00,33.79,33.8,33.75,33.77,14680.0,33.6386,33.6486,33.5988,33.6187,14680.0
2019-12-13 12:25:00,33.77,33.82,33.77,33.8,20656.0,33.6187,33.6685,33.6187,33.6486,20656.0
2019-12-13 12:30:00,33.8,33.85,33.78,33.83,25378.0,33.6486,33.6984,33.6287,33.6785,25378.0
2019-12-13 12:35:00,33.83,33.84,33.8,33.81,29009.0,33.6785,33.6884,33.6486,33.6585,29009.0
2019-12-13 12:40:00,33.81,33.88,33.81,33.88,21287.0,33.6585,33.7282,33.6585,33.7282,21287.0
2019-12-13 12:45:00,33.87,33.87,33.83,33.87,17720.0,33.7183,33.7183,33.6785,33.7183,17720.0
2019-12-13 12:50:00,33.87,33.9,33.86,33.86,15030.0,33.7183,33.7481,33.7083,33.7083,15030.0
2019-12-13 12:55:00,33.85,33.88,33.84,33.87,11421.0,33.6984,33.7282,33.6884,33.7183,11421.0
2019-12-13 13:00:00,33.88,33.91,33.88,33.89,15097.0,33.7282,33.7581,33.7282,33.7382,15097.0
2019-12-13 13:05:00,33.89,33.89,33.84,33.84,10637.0,33.7382,33.7382,33.6884,33.6884,10637.0
2019-12-13 13:10:00,33.84,33.87,33.84,33.86,16994.0,33.6884,33.7183,33.6884,33.7083,16994.0
2019-12-13 13:15:00,33.86,33.86,33.82,33.84,15026.0,33.7083,33.7083,33.6685,33.6884,15026.0
2019-12-13 13:20:00,33.84,33.84,33.82,33.83,5569.0,33.6884,33.6884,33.6685,33.6785,5569.0
2019-12-13 13:25:00,33.82,33.83,33.82,33.83,6471.0,33.6685,33.6785,33.6685,33.6785,6471.0
2019-12-13 13:30:00,33.82,33.84,33.8,33.82,23682.0,33.6685,33.6884,33.6486,33.6685,23682.0
2019-12-13 13:35:00,33.81,33.82,33.79,33.81,16792.0,33.6585,33.6685,33.6386,33.6585,16792.0
2019-12-13 13:40:00,33.81,33.81,33.78,33.78,16326.0,33.6585,33.6585,33.6287,33.6287,16326.0
2019-12-13 13:45:00,33.78,33.8,33.75,33.76,8646.0,33.6287,33.6486,33.5988,33.6088,8646.0
2019-12-13 13:50:00,33.77,33.78,33.76,33.77,14624.0,33.6187,33.6287,33.6088,33.6187,14624.0
2019-12-13 13:55:00,33.77,33.77,33.75,33.76,4990.0,33.6187,33.6187,33.5988,33.6088,4990.0
2019-12-13 14:00:00,33.76,33.77,33.7,33.72,22512.0,33.6088,33.6187,33.549,33.5689,22512.0
2019-12-13 14:05:00,33.73,33.73,33.65,33.66,16965.0,33.5789,33.5789,33.4993,33.5092,16965.0
2019-12-13 14:10:00,33.66,33.73,33.65,33.73,15935.0,33.5092,33.5789,33.4993,33.5789,15935.0
2019-12-13 14:15:00,33.72,33.75,33.7,33.71,17798.0,33.5689,33.5988,33.549,33.559,17798.0
2019-12-13 14:20:00,33.7,33.74,33.7,33.73,9286.0,33.549,33.5889,33.549,33.5789,9286.0
2019-12-13 14:25:00,33.73,33.73,33.67,33.68,9593.0,33.5789,33.5789,33.5192,33.5291,9593.0
2019-12-13 14:30:00,33.68,33.69,33.66,33.67,13269.0,33.5291,33.5391,33.5092,33.5192,13269.0
2019-12-13 14:35:00,33.66,33.66,33.64,33.66,4227.0,33.5092,33.5092,33.4893,33.5092,4227.0
2019-12-13 14:40:00,33.65,33.67,33.65,33.66,10824.0,33.4993,33.5192,33.4993,33.5092,10824.0
2019-12-13 14:45:00,33.67,33.68,33.66,33.67,6945.0,33.5192,33.5291,33.5092,33.5192,6945.0
2019-12-13 14:50:00,33.66,33.7,33.66,33.68,24724.0,33.5092,33.549,33.5092,33.5291,24724.0
2019-12-13 14:55:00,33.68,33.7,33.67,33.7,5069.0,33.5291,33.549,33.5192,33.549,5069.0
2019-12-13 15:00:00,33.7,33.7,33.66,33.66,14681.0,33.549,33.549,33.5092,33.5092,14681.0
2019-12-13 15:05:00,33.66,33.67,33.63,33.64,12010.0,33.5092,33.5192,33.4794,33.4893,12010.0
2019-12-13 15:10:00,33.65,33.65,33.61,33.64,11025.0,33.4993,33.4993,33.4594,33.4893,11025.0
2019-12-13 15:15:00,33.65,33.65,33.63,33.64,5539.0,33.4993,33.4993,33.4794,33.4893,5539.0
2019-12-13 15:20:00,33.63,33.64,33.61,33.62,15721.0,33.4794,33.4893,33.4594,33.4694,15721.0
2019-12-13 15:25:00,33.62,33.65,33.62,33.63,10666.0,33.4694,33.4993,33.4694,33.4794,10666.0
2019-12-13 15:30:00,33.63,33.65,33.61,33.63,29821.0,33.4794,33.4993,33.4594,33.4794,29821.0
2019-12-13 15:35:00,33.62,33.64,33.61,33.64,26194.0,33.4694,33.4893,33.4594,33.4893,26194.0
2019-12-13 15:40:00,33.64,33.65,33.62,33.62,27189.0,33.4893,33.4993,33.4694,33.4694,27189.0
2019-12-13 15:45:00,33.63,33.63,33.59,33.61,30452.0,33.4794,33.4794,33.4395,33.4594,30452.0
2019-12-13 15:50:00,33.61,33.74,33.61,33.68,105302.0,33.4594,33.5889,33.4594,33.5291,105302.0
2019-12-13 15:55:00,33.69,33.79,33.68,33.78,258728.0,33.5391,33.6386,33.5291,33.6287,258728.0
2019-12-16 09:30:00,33.95,34.3,33.92,34.17,123116.0,33.7979,34.1463,33.7681,34.0169,123116.0
2019-12-16 09:35:00,34.19,34.25,34.13,34.16,17677.0,34.0368,34.0966,33.9771,34.007,17677.0
2019-12-16 09:40:00,34.17,34.23,34.15,34.16,23711.0,34.0169,34.0767,33.997,34.007,23711.0
2019-12-16 09:45:00,34.16,34.17,34.1,34.11,32188.0,34.007,34.0169,33.9472,33.9572,32188.0
2019-12-16 09:50:00,34.11,34.12,34.02,34.04,58072.0,33.9572,33.9672,33.8676,33.8875,58072.0
2019-12-16 09:55:00,34.04,34.05,33.93,33.96,37374.0,33.8875,33.8975,33.778,33.8079,37374.0
2019-12-16 10:00:00,33.96,34.02,33.95,34.01,11672.0,33.8079,33.8676,33.7979,33.8576,11672.0
2019-12-16 10:05:00,34.02,34.05,33.99,34.05,8242.0,33.8676,33.8975,33.8377,33.8975,8242.0
2019-12-16 10:10:00,34.05,34.08,34.0,34.06,30177.0,33.8975,33.9273,33.8477,33.9074,30177.0
2019-12-16 10:15:00,34.06,34.07,34.02,34.04,17503.0,33.9074,33.9174,33.8676,33.8875,17503.0
2019-12-16 10:20:00,34.03,34.06,34.01,34.05,13388.0,33.8776,33.9074,33.8576,33.8975,13388.0
2019-12-16 10:25:00,34.05,34.1,34.03,34.09,20199.0,33.8975,33.9472,33.8776,33.9373,20199.0
2019-12-16 10:30:00,34.1,34.13,34.08,34.09,18395.0,33.9472,33.9771,33.9273,33.9373,18395.0
2019-12-16 10:35:00,34.09,34.1,34.06,34.09,10550.0,33.9373,33.9472,33.9074,33.9373,10550.0
2019-12-16 10:40:00,34.08,34.09,34.07,34.08,12418.0,33.9273,33.9373,33.9174,33.9273,12418.0
2019-12-16 10:45:00,34.09,34.13,34.08,34.1,27014.0,33.9373,33.9771,33.9273,33.9472,27014.0
2019-12-16 10:50:00,34.1,34.11,34.06,34.08,16279.0,33.9472,33.9572,33.9074,33.9273,16279.0
2019-12-16 10:55:00,34.08,34.09,34.07,34.09,16687.0,33.9273,33.9373,33.9174,33.9373,16687.0
2019-12-16 11:00:00,34.08,34.14,34.08,34.13,16750.0,33.9273,33.9871,33.9273,33.9771,16750.0
2019-12-16 11:05:00,34.13,34.16,34.12,34.14,21750.0,33.9771,34.007,33.9672,33.9871,21750.0
2019-12-16 11:10:00,34.14,34.15,34.09,34.11,23421.0,33.9871,33.997,33.9373,33.9572,23421.0
2019-12-16 11:15:00,34.11,34.15,34.1,34.13,19623.0,33.9572,33.997,33.9472,33.9771,19623.0
2019-12-16 11:20:00,34.13,34.13,34.1,34.13,20295.0,33.9771,33.9771,33.9472,33.9771,20295.0
2019-12-16 11:25:00,34.14,34.17,34.13,34.16,11457.0,33.9871,34.0169,33.9771,34.007,11457.0
2019-12-16 11:30:00,34.16,34.18,34.15,34.16,12904.0,34.007,34.0269,33.997,34.007,12904.0
2019-12-16 11:35:00,34.17,34.18,34.16,34.18,10408.0,34.0169,34.0269,34.007,34.0269,10408.0
2019-12-16 11:40:00,34.18,34.2,34.16,34.19,14820.0,34.0269,34.0468,34.007,34.0368,14820.0
2019-12-16 11:45:00,34.19,34.19,34.17,34.19,14211.0,34.0368,34.0368,34.0169,34.0368,14211.0
2019-12-16 11:50:00,34.19,34.19,34.17,34.18,12123.0,34.0368,34.0368,34.0169,34.0269,12123.0
2019-12-16 11:55:00,34.17,34.18,34.11,34.12,24311.0,34.0169,34.0269,33.9572,33.9672,24311.0
2019-12-16 12:00:00,34.12,34.17,34.12,34.17,12159.0,33.9672,34.0169,33.9672,34.0169,12159.0
2019-12-16 12:05:00,34.17,34.18,34.15,34.16,10755.0,34.0169,34.0269,33.997,34.007,10755.0
2019-12-16 12:10:00,34.16,34.17,34.15,34.16,19485.0,34.007,34.0169,33.997,34.007,19485.0
2019-12-16 12:15:00,34.15,34.18,34.15,34.18,17902.0,33.997,34.0269,33.997,34.0269,17902.0
2019-12-16 12:20:00,34.18,34.19,34.17,34.18,7141.0,34.0269,34.0368,34.0169,34.0269,7141.0
2019-12-16 12:25:00,34.19,34.2,34.18,34.18,11884.0,34.0368,34.0468,34.0269,34.0269,11884.0
2019-12-16 12:30:00,34.19,34.2,34.17,34.18,8903.0,34.0368,34.0468,34.0169,34.0269,8903.0
2019-12-16 12:35:00,34.19,34.2,34.18,34.19,8174.0,34.0368,34.0468,34.0269,34.0368,8174.0
2019-12-16 12:40:00,34.19,34.19,34.17,34.18,8567.0,34.0368,34.0368,34.0169,34.0269,8567.0
2019-12-16 12:45:00,34.19,34.19,34.14,34.15,21000.0,34.0368,34.0368,33.9871,33.997,21000.0
2019-12-16 12:50:00,34.15,34.17,34.14,34.16,11941.0,33.997,34.0169,33.9871,34.007,11941.0
2019-12-16 12:55:00,34.16,34.18,34.14,34.15,16953.0,34.007,34.0269,33.9871,33.997,16953.0
2019-12-16 13:00:00,34.15,34.15,34.14,34.15,7302.0,33.997,33.997,33.9871,33.997,7302.0
2019-12-16 13:05:00,34.15,34.16,34.14,34.16,41496.0,33.997,34.007,33.9871,34.007,41496.0
2019-12-16 13:10:00,34.16,34.2,34.15,34.19,34378.0,34.007,34.0468,33.997,34.0368,34378.0
2019-12-16 13:15:00,34.19,34.29,34.19,34.24,83837.0,34.0368,34.1364,34.0368,34.0866,83837.0
2019-12-16 13:20:00,34.23,34.25,34.23,34.25,11193.0,34.0767,34.0966,34.0767,34.0966,11193.0
2019-12-16 13:25:00,34.25,34.27,34.23,34.25,24254.0,34.0966,34.1165,34.0767,34.0966,24254.0
2019-12-16 13:30:00,34.25,34.28,34.24,34.26,21633.0,34.0966,34.1264,34.0866,34.1065,21633.0
2019-12-16 13:35:00,34.26,34.3,34.25,34.3,9354.0,34.1065,34.1463,34.0966,34.1463,9354.0
2019-12-16 13:40:00,34.29,34.33,34.28,34.3,25432.0,34.1364,34.1762,34.1264,34.1463,25432.0
2019-12-16 13:45:00,34.3,34.36,34.3,34.33,24006.0,34.1463,34.2061,34.1463,34.1762,24006.0
2019-12-16 13:50:00,34.34,34.34,34.31,34.32,15138.0,34.1862,34.1862,34.1563,34.1663,15138.0
2019-12-16 13:55:00,34.32,34.32,34.3,34.32,13067.0,34.1663,34.1663,34.1463,34.1663,13067.0
2019-12-16 14:00:00,34.32,34.36,34.31,34.35,23755.0,34.1663,34.2061,34.1563,34.1961,23755.0
2019-12-16 14:05:00,34.35,34.4,34.35,34.39,14212.0,34.1961,34.2459,34.1961,34.2359,14212.0
2019-12-16 14:10:00,34.39,34.48,34.39,34.48,26550.0,34.2359,34.3255,34.2359,34.3255,26550.0
2019-12-16 14:15:00,34.48,34.49,34.46,34.48,19698.0,34.3255,34.3355,34.3056,34.3255,19698.0
2019-12-16 14:20:00,34.48,34.48,34.43,34.44,40061.0,34.3255,34.3255,34.2758,34.2857,40061.0
2019-12-16 14:25:00,34.44,34.49,34.43,34.46,14608.0,34.2857,34.3355,34.2758,34.3056,14608.0
2019-12-16 14:30:00,34.47,34.48,34.44,34.45,21184.0,34.3156,34.3255,34.2857,34.2957,21184.0
2019-12-16 14:35:00,34.45,34.46,34.43,34.45,16031.0,34.2957,34.3056,34.2758,34.2957,16031.0
2019-12-16 14:40:00,34.45,34.45,34.38,34.41,14165.0,34.2957,34.2957,34.226,34.2559,14165.0
2019-12-16 14:45:00,34.41,34.42,34.37,34.39,17171.0,34.2559,34.2658,34.216,34.2359,17171.0
2019-12-16 14:50:00,34.39,34.41,34.38,34.4,18762.0,34.2359,34.2559,34.226,34.2459,18762.0
2019-12-16 14:55:00,34.39,34.41,34.37,34.38,16086.0,34.2359,34.2559,34.216,34.226,16086.0
2019-12-16 15:00:00,34.37,34.38,34.33,34.34,19680.0,34.216,34.226,34.1762,34.1862,19680.0
2019-12-16 15:05:00,34.35,34.38,34.34,34.35,13692.0,34.1961,34.226,34.1862,34.1961,13692.0
2019-12-16 15:10:00,34.36,34.36,34.31,34.32,23383.0,34.2061,34.2061,34.1563,34.1663,23383.0
2019-12-16 15:15:00,34.32,34.32,34.24,34.25,24958.0,34.1663,34.1663,34.0866,34.0966,24958.0
2019-12-16 15:20:00,34.25,34.26,34.22,34.23,18699.0,34.0966,34.1065,34.0667,34.0767,18699.0
2019-12-16 15:25:00,34.24,34.26,34.21,34.22,24872.0,34.0866,34.1065,34.0568,34.0667,24872.0
2019-12-16 15:30:00,34.21,34.27,34.21,34.24,30111.0,34.0568,34.1165,34.0568,34.0866,30111.0
2019-12-16 15:35:00,34.25,34.25,34.18,34.2,30701.0,34.0966,34.0966,34.0269,34.0468,30701.0
2019-12-16 15:40:00,34.2,34.2,34.15,34.16,27935.0,34.0468,34.0468,33.997,34.007,27935.0
2019-12-16 15:45:00,34.15,34.17,34.15,34.15,50164.0,33.997,34.0169,33.997,33.997,50164.0
2019-12-16 15:50:00,34.16,34.17,34.14,34.14,114973.0,34.007,34.0169,33.9871,33.9871,114973.0
2019-12-16 15:55:00,34.14,34.17,34.1,34.1,201828.0,33.9871,34.0169,33.9472,33.9472,201828.0
2019-12-17 09:30:00,34.13,34.44,34.1,34.44,87881.0,33.9771,34.2857,33.9472,34.2857,87881.0
2019-12-17 09:35:00,34.44,34.52,34.33,34.39,77958.0,34.2857,34.3654,34.1762,34.2359,77958.0
2019-12-17 09:40:00,34.39,34.39,34.15,34.16,21513.0,34.2359,34.2359,33.997,34.007,21513.0
2019-12-17 09:45:00,34.15,34.19,34.1,34.18,39776.0,33.997,34.0368,33.9472,34.0269,39776.0
2019-12-17 09:50:00,34.17,34.24,34.09,34.13,79039.0,34.0169,34.0866,33.9373,33.9771,79039.0
2019-12-17 09:55:00,34.13,34.16,33.94,34.0,67060.0,33.9771,34.007,33.788,33.8477,67060.0
2019-12-17 10:00:00,34.0,34.02,33.86,33.88,46422.0,33.8477,33.8676,33.7083,33.7282,46422.0
2019-12-17 10:05:00,33.89,33.98,33.83,33.97,40262.0,33.7382,33.8278,33.6785,33.8178,40262.0
2019-12-17 10:10:00,33.97,34.08,33.96,34.03,17944.0,33.8178,33.9273,33.8079,33.8776,17944.0
2019-12-17 10:15:00,34.03,34.07,33.98,34.02,39801.0,33.8776,33.9174,33.8278,33.8676,39801.0
2019-12-17 10:20:00,34.02,34.1,33.98,34.1,17084.0,33.8676,33.9472,33.8278,33.9472,17084.0
2019-12-17 10:25:00,34.11,34.14,34.07,34.11,12426.0,33.9572,33.9871,33.9174,33.9572,12426.0
2019-12-17 10:30:00,34.11,34.16,34.11,34.16,19901.0,33.9572,34.007,33.9572,34.007,19901.0
2019-12-17 10:35:00,34.15,34.16,34.11,34.13,17159.0,33.997,34.007,33.9572,33.9771,17159.0
2019-12-17 10:40:00,34.13,34.15,34.11,34.12,16445.0,33.9771,33.997,33.9572,33.9672,16445.0
2019-12-17 10:45:00,34.12,34.17,34.11,34.16,10218.0,33.9672,34.0169,33.9572,34.007,10218.0
2019-12-17 10:50:00,34.16,34.2,34.15,34.16,10893.0,34.007,34.0468,33.997,34.007,10893.0
2019-12-17 10:55:00,34.16,34.16,34.12,34.13,10921.0,34.007,34.007,33.9672,33.9771,10921.0
2019-12-17 11:00:00,34.14,34.19,34.13,34.18,14235.0,33.9871,34.0368,33.9771,34.0269,14235.0
2019-12-17 11:05:00,34.18,34.19,34.13,34.17,11278.0,34.0269,34.0368,33.9771,34.0169,11278.0
2019-12-17 11:10:00,34.18,34.19,34.16,34.17,16014.0,34.0269,34.0368,34.007,34.0169,16014.0
2019-12-17 11:15:00,34.16,34.2,34.16,34.16,21353.0,34.007,34.0468,34.007,34.007,21353.0
2019-12-17 11:20:00,34.17,34.18,34.14,34.15,8570.0,34.0169,34.0269,33.9871,33.997,8570.0
2019-12-17 11:25:00,34.15,34.17,34.13,34.16,21289.0,33.997,34.0169,33.9771,34.007,21289.0
2019-12-17 11:30:00,34.16,34.19,34.16,34.18,14325.0,34.007,34.0368,34.007,34.0269,14325.0
2019-12-17 11:35:00,34.19,34.26,34.18,34.26,12816.0,34.0368,34.1065,34.0269,34.1065,12816.0
2019-12-17 11:40:00,34.26,34.35,34.25,34.35,23489.0,34.1065,34.1961,34.0966,34.1961,23489.0
2019-12-17 11:45:00,34.34,34.36,34.32,34.34,13191.0,34.1862,34.2061,34.1663,34.1862,13191.0
2019-12-17 11:50:00,34.34,34.39,34.34,34.36,14139.0,34.1862,34.2359,34.1862,34.2061,14139.0
2019-12-17 11:55:00,34.36,34.39,34.35,34.36,11600.0,34.2061,34.2359,34.1961,34.2061,11600.0
2019-12-17 12:00:00,34.35,34.36,34.32,34.33,10479.0,34.1961,34.2061,34.1663,34.1762,10479.0
2019-12-17 12:05:00,34.33,34.34,34.29,34.29,13700.0,34.1762,34.1862,34.1364,34.1364,13700.0
2019-12-17 12:10:00,34.29,34.3,34.28,34.29,5865.0,34.1364,34.1463,34.1264,34.1364,5865.0
2019-12-17 12:15:00,34.3,34.33,34.29,34.33,12615.0,34.1463,34.1762,34.1364,34.1762,12615.0
2019-12-17 12:20:00,34.33,34.33,34.3,34.33,16304.0,34.1762,34.1762,34.1463,34.1762,16304.0
2019-12-17 12:25:00,34.33,34.33,34.29,34.3,8701.0,34.1762,34.1762,34.1364,34.1463,8701.0
2019-12-17 12:30:00,34.3,34.35,34.29,34.33,15320.0,34.1463,34.1961,34.1364,34.1762,15320.0
2019-12-17 12:35:00,34.32,34.34,34.31,34.33,6542.0,34.1663,34.1862,34.1563,34.1762,6542.0
2019-12-17 12:40:00,34.34,34.35,34.33,34.34,9084.0,34.1862,34.1961,34.1762,34.1862,9084.0
2019-12-17 12:45:00,34.34,34.35,34.29,34.29,10535.0,34.1862,34.1961,34.1364,34.1364,10535.0
2019-12-17 12:50:00,34.3,34.31,34.27,34.28,6480.0,34.1463,34.1563,34.1165,34.1264,6480.0
2019-12-17 12:55:00,34.28,34.28,34.23,34.23,14349.0,34.1264,34.1264,34.0767,34.0767,14349.0
2019-12-17 13:00:00,34.23,34.24,34.21,34.22,5156.0,34.0767,34.0866,34.0568,34.0667,5156.0
2019-12-17 13:05:00,34.22,34.23,34.21,34.22,8038.0,34.0667,34.0767,34.0568,34.0667,8038.0
2019-12-17 13:10:00,34.23,34.25,34.2,34.22,21450.0,34.0767,34.0966,34.0468,34.0667,21450.0
2019-12-17 13:15:00,34.22,34.24,34.22,34.23,6577.0,34.0667,34.0866,34.0667,34.0767,6577.0
2019-12-17 13:20:00,34.24,34.24,34.2,34.23,38786.0,34.0866,34.0866,34.0468,34.0767,38786.0
2019-12-17 13:25:00,34.23,34.25,34.22,34.25,12393.0,34.0767,34.0966,34.0667,34.0966,12393.0
2019-12-17 13:30:00,34.25,34.28,34.24,34.27,8609.0,34.0966,34.1264,34.0866,34.1165,8609.0
2019-12-17 13:35:00,34.27,34.3,34.25,34.28,14014.0,34.1165,34.1463,34.0966,34.1264,14014.0
2019-12-17 13:40:00,34.27,34.3,34.26,34.3,7101.0,34.1165,34.1463,34.1065,34.1463,7101.0
2019-12-17 13:45:00,34.3,34.3,34.22,34.22,12639.0,34.1463,34.1463,34.0667,34.0667,12639.0
2019-12-17 13:50:00,34.23,34.23,34.18,34.2,25176.0,34.0767,34.0767,34.0269,34.0468,25176.0
2019-12-17 13:55:00,34.2,34.21,34.15,34.18,107215.0,34.0468,34.0568,33.997,34.0269,107215.0
2019-12-17 14:00:00,34.18,34.18,34.1,34.13,14470.0,34.0269,34.0269,33.9472,33.9771,14470.0
2019-12-17 14:05:00,34.13,34.13,34.1,34.11,7141.0,33.9771,33.9771,33.9472,33.9572,7141.0
2019-12-17 14:10:00,34.1,34.11,34.06,34.06,17275.0,33.9472,33.9572,33.9074,33.9074,17275.0
2019-12-17 14:15:00,34.06,34.09,34.06,34.06,17104.0,33.9074,33.9373,33.9074,33.9074,17104.0
2019-12-17 14:20:00,34.06,34.07,34.05,34.06,13910.0,33.9074,33.9174,33.8975,33.9074,13910.0
2019-12-17 14:25:00,34.06,34.06,34.02,34.02,18585.0,33.9074,33.9074,33.8676,33.8676,18585.0
2019-12-17 14:30:00,34.03,34.07,34.01,34.06,15053.0,33.8776,33.9174,33.8576,33.9074,15053.0
2019-12-17 14:35:00,34.06,34.06,34.0,34.02,14185.0,33.9074,33.9074,33.8477,33.8676,14185.0
2019-12-17 14:40:00,34.02,34.02,34.0,34.01,19872.0,33.8676,33.8676,33.8477,33.8576,19872.0
2019-12-17 14:45:00,34.01,34.02,33.99,34.01,23498.0,33.8576,33.8676,33.8377,33.8576,23498.0
2019-12-17 14:50:00,34.01,34.02,34.0,34.01,18056.0,33.8576,33.8676,33.8477,33.8576,18056.0
2019-12-17 14:55:00,34.01,34.02,33.99,33.99,25421.0,33.8576,33.8676,33.8377,33.8377,25421.0
2019-12-17 15:00:00,34.0,34.0,33.99,34.0,29771.0,33.8477,33.8477,33.8377,33.8477,29771.0
2019-12-17 15:05:00,33.99,34.0,33.99,34.0,27527.0,33.8377,33.8477,33.8377,33.8477,27527.0
2019-12-17 15:10:00,33.99,34.01,33.99,34.0,23202.0,33.8377,33.8576,33.8377,33.8477,23202.0
2019-12-17 15:15:00,34.0,34.03,33.99,34.01,23633.0,33.8477,33.8776,33.8377,33.8576,23633.0
2019-12-17 15:20:00,34.01,34.04,33.94,33.95,33643.0,33.8576,33.8875,33.788,33.7979,33643.0
2019-12-17 15:25:00,33.95,33.98,33.92,33.97,24233.0,33.7979,33.8278,33.7681,33.8178,24233.0
2019-12-17 15:30:00,33.97,34.05,33.96,34.03,33971.0,33.8178,33.8975,33.8079,33.8776,33971.0
2019-12-17 15:35:00,34.02,34.02,33.9,33.98,67207.0,33.8676,33.8676,33.7481,33.8278,67207.0
2019-12-17 15:40:00,33.98,33.98,33.95,33.96,20703.0,33.8278,33.8278,33.7979,33.8079,20703.0
2019-12-17 15:45:00,33.96,33.96,33.87,33.91,64966.0,33.8079,33.8079,33.7183,33.7581,64966.0
2019-12-17 15:50:00,33.92,33.99,33.87,33.9,146092.0,33.7681,33.8377,33.7183,33.7481,146092.0
2019-12-17 15:55:00,33.9,34.01,33.89,33.99,116030.0,33.7481,33.8576,33.7382,33.8377,116030.0
2019-12-18 09:30:00,33.9,33.98,33.79,33.95,69899.0,33.7481,33.8278,33.6386,33.7979,69899.0
2019-12-18 09:35:00,33.96,34.04,33.78,33.81,24941.0,33.8079,33.8875,33.6287,33.6585,24941.0
2019-12-18 09:40:00,33.82,33.97,33.77,33.92,35675.0,33.6685,33.8178,33.6187,33.7681,35675.0
2019-12-18 09:45:00,33.91,34.06,33.9,34.04,35281.0,33.7581,33.9074,33.7481,33.8875,35281.0
2019-12-18 09:50:00,34.04,34.04,33.86,33.95,28275.0,33.8875,33.8875,33.7083,33.7979,28275.0
2019-12-18 09:55:00,33.95,34.07,33.9,34.06,61124.0,33.7979,33.9174,33.7481,33.9074,61124.0
2019-12-18 10:00:00,34.07,34.13,33.87,33.91,64034.0,33.9174,33.9771,33.7183,33.7581,64034.0
2019-12-18 10:05:00,33.9,34.02,33.89,34.02,17745.0,33.7481,33.8676,33.7382,33.8676,17745.0
2019-12-18 10:10:00,34.01,34.02,33.95,34.02,25265.0,33.8576,33.8676,33.7979,33.8676,25265.0
2019-12-18 10:15:00,34.03,34.1,34.02,34.04,16293.0,33.8776,33.9472,33.8676,33.8875,16293.0
2019-12-18 10:20:00,34.04,34.04,33.97,33.99,14367.0,33.8875,33.8875,33.8178,33.8377,14367.0
2019-12-18 10:25:00,33.97,33.97,33.89,33.9,76150.0,33.8178,33.8178,33.7382,33.7481,76150.0
2019-12-18 10:30:00,33.9,33.96,33.89,33.95,15771.0,33.7481,33.8079,33.7382,33.7979,15771.0
2019-12-18 10:35:00,33.95,33.95,33.84,33.85,16968.0,33.7979,33.7979,33.6884,33.6984,16968.0
2019-12-18 10:40:00,33.85,33.85,33.81,33.82,9956.0,33.6984,33.6984,33.6585,33.6685,9956.0
2019-12-18 10:45:00,33.82,33.96,33.81,33.93,22601.0,33.6685,33.8079,33.6585,33.778,22601.0
2019-12-18 10:50:00,33.93,33.96,33.9,33.93,13681.0,33.778,33.8079,33.7481,33.778,13681.0
2019-12-18 10:55:00,33.93,34.03,33.91,34.02,15553.0,33.778,33.8776,33.7581,33.8676,15553.0
2019-12-18 11:00:00,34.02,34.11,34.01,34.08,18755.0,33.8676,33.9572,33.8576,33.9273,18755.0
2019-12-18 11:05:00,34.08,34.08,34.04,34.05,15669.0,33.9273,33.9273,33.8875,33.8975,15669.0
2019-12-18 11:10:00,34.05,34.07,33.99,34.0,12719.0,33.8975,33.9174,33.8377,33.8477,12719.0
2019-12-18 11:15:00,34.0,34.07,33.99,34.01,20427.0,33.8477,33.9174,33.8377,33.8576,20427.0
2019-12-18 11:20:00,34.02,34.03,33.98,34.03,19167.0,33.8676,33.8776,33.8278,33.8776,19167.0
2019-12-18 11:25:00,34.02,34.03,33.97,33.99,25748.0,33.8676,33.8776,33.8178,33.8377,25748.0
2019-12-18 11:30:00,33.98,33.99,33.96,33.98,14568.0,33.8278,33.8377,33.8079,33.8278,14568.0
2019-12-18 11:35:00,33.98,33.98,33.97,33.98,6754.0,33.8278,33.8278,33.8178,33.8278,6754.0
2019-12-18 11:40:00,33.98,33.99,33.95,33.96,28780.0,33.8278,33.8377,33.7979,33.8079,28780.0
2019-12-18 11:45:00,33.96,34.04,33.96,34.02,20985.0,33.8079,33.8875,33.8079,33.8676,20985.0
2019-12-18 11:50:00,34.02,34.07,34.01,34.05,33169.0,33.8676,33.9174,33.8576,33.8975,33169.0
2019-12-18 11:55:00,34.05,34.11,34.04,34.11,17434.0,33.8975,33.9572,33.8875,33.9572,17434.0
2019-12-18 12:00:00,34.11,34.15,34.1,34.11,22687.0,33.9572,33.997,33.9472,33.9572,22687.0
2019-12-18 12:05:00,34.11,34.12,34.08,34.09,24839.0,33.9572,33.9672,33.9273,33.9373,24839.0
2019-12-18 12:10:00,34.09,34.13,34.09,34.09,16382.0,33.9373,33.9771,33.9373,33.9373,16382.0
2019-12-18 12:15:00,34.09,34.12,34.09,34.11,12973.0,33.9373,33.9672,33.9373,33.9572,12973.0
2019-12-18 12:20:00,34.11,34.12,34.1,34.12,10842.0,33.9572,33.9672,33.9472,33.9672,10842.0
2019-12-18 12:25:00,34.11,34.12,34.1,34.12,12274.0,33.9572,33.9672,33.9472,33.9672,12274.0
2019-12-18 12:30:00,34.11,34.13,34.1,34.11,19374.0,33.9572,33.9771,33.9472,33.9572,19374.0
2019-12-18 12:35:00,34.11,34.15,34.1,34.15,15846.0,33.9572,33.997,33.9472,33.997,15846.0
2019-12-18 12:40:00,34.15,34.16,34.14,34.16,10548.0,33.997,34.007,33.9871,34.007,10548.0
2019-12-18 12:45:00,34.16,34.16,34.14,34.16,9803.0,34.007,34.007,33.9871,34.007,9803.0
2019-12-18 12:50:00,34.16,34.16,34.15,34.16,5958.0,34.007,34.007,33.997,34.007,5958.0
2019-12-18 12:55:00,34.16,34.16,34.15,34.16,4093.0,34.007,34.007,33.997,34.007,4093.0
2019-12-18 13:00:00,34.16,34.18,34.15,34.17,16996.0,34.007,34.0269,33.997,34.0169,16996.0
2019-12-18 13:05:00,34.16,34.19,34.16,34.19,7342.0,34.007,34.0368,34.007,34.0368,7342.0
2019-12-18 13:10:00,34.19,34.2,34.19,34.2,12661.0,34.0368,34.0468,34.0368,34.0468,12661.0
2019-12-18 13:15:00,34.2,34.21,34.19,34.2,13491.0,34.0468,34.0568,34.0368,34.0468,13491.0
2019-12-18 13:20:00,34.2,34.21,34.19,34.21,22581.0,34.0468,34.0568,34.0368,34.0568,22581.0
2019-12-18 13:25:00,34.2,34.22,34.2,34.22,16115.0,34.0468,34.0667,34.0468,34.0667,16115.0
2019-12-18 13:30:00,34.22,34.3,34.21,34.23,31704.0,34.0667,34.1463,34.0568,34.0767,31704.0
2019-12-18 13:35:00,34.23,34.27,34.22,34.27,14669.0,34.0767,34.1165,34.0667,34.1165,14669.0
2019-12-18 13:40:00,34.27,34.3,34.25,34.26,16452.0,34.1165,34.1463,34.0966,34.1065,16452.0
2019-12-18 13:45:00,34.25,34.26,34.24,34.26,8705.0,34.0966,34.1065,34.0866,34.1065,8705.0
2019-12-18 13:50:00,34.26,34.29,34.25,34.29,14626.0,34.1065,34.1364,34.0966,34.1364,14626.0
2019-12-18 13:55:00,34.29,34.29,34.28,34.28,13092.0,34.1364,34.1364,34.1264,34.1264,13092.0
2019-12-18 14:00:00,34.27,34.28,34.24,34.25,15201.0,34.1165,34.1264,34.0866,34.0966,15201.0
2019-12-18 14:05:00,34.25,34.28,34.24,34.27,14453.0,34.0966,34.1264,34.0866,34.1165,14453.0
2019-12-18 14:10:00,34.28,34.3,34.28,34.29,18317.0,34.1264,34.1463,34.1264,34.1364,18317.0
2019-12-18 14:15:00,34.29,34.29,34.24,34.27,18712.0,34.1364,34.1364,34.0866,34.1165,18712.0
2019-12-18 14:20:00,34.27,34.29,34.26,34.29,13361.0,34.1165,34.1364,34.1065,34.1364,13361.0
2019-12-18 14:25:00,34.29,34.3,34.28,34.3,12043.0,34.1364,34.1463,34.1264,34.1463,12043.0
2019-12-18 14:30:00,34.29,34.3,34.29,34.3,12899.0,34.1364,34.1463,34.1364,34.1463,12899.0
2019-12-18 14:35:00,34.29,34.3,34.23,34.24,17409.0,34.1364,34.1463,34.0767,34.0866,17409.0
2019-12-18 14:40:00,34.23,34.27,34.23,34.27,14791.0,34.0767,34.1165,34.0767,34.1165,14791.0
2019-12-18 14:45:00,34.27,34.27,34.26,34.27,7708.0,34.1165,34.1165,34.1065,34.1165,7708.0
2019-12-18 14:50:00,34.27,34.27,34.23,34.26,23256.0,34.1165,34.1165,34.0767,34.1065,23256.0
2019-12-18 14:55:00,34.27,34.28,34.26,34.27,7832.0,34.1165,34.1264,34.1065,34.1165,7832.0
2019-12-18 15:00:00,34.28,34.29,34.25,34.29,20176.0,34.1264,34.1364,34.0966,34.1364,20176.0
2019-12-18 15:05:00,34.29,34.31,34.28,34.3,6307.0,34.1364,34.1563,34.1264,34.1463,6307.0
2019-12-18 15:10:00,34.31,34.31,34.27,34.27,22754.0,34.1563,34.1563,34.1165,34.1165,22754.0
2019-12-18 15:15:00,34.27,34.28,34.24,34.28,18035.0,34.1165,34.1264,34.0866,34.1264,18035.0
2019-12-18 15:20:00,34.27,34.29,34.27,34.29,12665.0,34.1165,34.1364,34.1165,34.1364,12665.0
2019-12-18 15:25:00,34.28,34.31,34.28,34.29,26757.0,34.1264,34.1563,34.1264,34.1364,26757.0
2019-12-18 15:30:00,34.29,34.29,34.27,34.29,20189.0,34.1364,34.1364,34.1165,34.1364,20189.0
2019-12-18 15:35:00,34.29,34.29,34.28,34.29,26220.0,34.1364,34.1364,34.1264,34.1364,26220.0
2019-12-18 15:40:00,34.29,34.29,34.28,34.28,21016.0,34.1364,34.1364,34.1264,34.1264,21016.0
2019-12-18 15:45:00,34.29,34.31,34.28,34.31,30084.0,34.1364,34.1563,34.1264,34.1563,30084.0
2019-12-18 15:50:00,34.31,34.36,34.28,34.33,109321.0,34.1563,34.2061,34.1264,34.1762,109321.0
2019-12-18 15:55:00,34.33,34.37,34.29,34.31,153231.0,34.1762,34.216,34.1364,34.1563,153231.0
2019-12-19 09:30:00,34.2,34.3,33.95,33.97,70605.0,34.0468,34.1463,33.7979,33.8178,70605.0
2019-12-19 09:35:00,33.97,34.02,33.83,33.94,43938.0,33.8178,33.8676,33.6785,33.788,43938.0
2019-12-19 09:40:00,33.92,34.02,33.84,33.92,60882.0,33.7681,33.8676,33.6884,33.7681,60882.0
2019-12-19 09:45:00,33.93,34.01,33.9,33.97,27058.0,33.778,33.8576,33.7481,33.8178,27058.0
2019-12-19 09:50:00,33.99,34.03,33.96,33.98,43561.0,33.8377,33.8776,33.8079,33.8278,43561.0
2019-12-19 09:55:00,33.99,34.05,33.97,34.0,19977.0,33.8377,33.8975,33.8178,33.8477,19977.0
2019-12-19 10:00:00,33.99,34.09,33.98,34.08,15065.0,33.8377,33.9373,33.8278,33.9273,15065.0
2019-12-19 10:05:00,34.09,34.13,33.99,34.08,34286.0,33.9373,33.9771,33.8377,33.9273,34286.0
2019-12-19 10:10:00,34.09,34.1,34.06,34.1,7796.0,33.9373,33.9472,33.9074,33.9472,7796.0
2019-12-19 10:15:00,34.09,34.1,34.03,34.03,14675.0,33.9373,33.9472,33.8776,33.8776,14675.0
2019-12-19 10:20:00,34.04,34.1,34.03,34.1,13987.0,33.8875,33.9472,33.8776,33.9472,13987.0
2019-12-19 10:25:00,34.1,34.14,34.08,34.12,22414.0,33.9472,33.9871,33.9273,33.9672,22414.0
2019-12-19 10:30:00,34.11,34.11,34.07,34.09,14039.0,33.9572,33.9572,33.9174,33.9373,14039.0
2019-12-19 10:35:00,34.09,34.11,34.08,34.09,11053.0,33.9373,33.9572,33.9273,33.9373,11053.0
2019-12-19 10:40:00,34.09,34.1,34.05,34.06,12598.0,33.9373,33.9472,33.8975,33.9074,12598.0
2019-12-19 10:45:00,34.06,34.08,34.05,34.08,7832.0,33.9074,33.9273,33.8975,33.9273,7832.0
2019-12-19 10:50:00,34.08,34.08,34.03,34.05,9649.0,33.9273,33.9273,33.8776,33.8975,9649.0
2019-12-19 10:55:00,34.05,34.07,34.05,34.06,6264.0,33.8975,33.9174,33.8975,33.9074,6264.0
2019-12-19 11:00:00,34.07,34.19,34.07,34.19,59998.0,33.9174,34.0368,33.9174,34.0368,59998.0
2019-12-19 11:05:00,34.19,34.28,34.19,34.26,44649.0,34.0368,34.1264,34.0368,34.1065,44649.0
2019-12-19 11:10:00,34.27,34.28,34.19,34.19,12109.0,34.1165,34.1264,34.0368,34.0368,12109.0
2019-12-19 11:15:00,34.19,34.22,34.14,34.21,6893.0,34.0368,34.0667,33.9871,34.0568,6893.0
2019-12-19 11:20:00,34.22,34.24,34.21,34.22,10505.0,34.0667,34.0866,34.0568,34.0667,10505.0
2019-12-19 11:25:00,34.22,34.26,34.19,34.26,30671.0,34.0667,34.1065,34.0368,34.1065,30671.0
2019-12-19 11:30:00,34.26,34.27,34.18,34.19,13548.0,34.1065,34.1165,34.0269,34.0368,13548.0
2019-12-19 11:35:00,34.2,34.2,34.15,34.16,7655.0,34.0468,34.0468,33.997,34.007,7655.0
2019-12-19 11:40:00,34.15,34.16,34.13,34.16,13571.0,33.997,34.007,33.9771,34.007,13571.0
2019-12-19 11:45:00,34.16,34.18,34.15,34.18,11825.0,34.007,34.0269,33.997,34.0269,11825.0
2019-12-19 11:50:00,34.18,34.18,34.16,34.18,5938.0,34.0269,34.0269,34.007,34.0269,5938.0
2019-12-19 11:55:00,34.18,34.19,34.16,34.19,19880.0,34.0269,34.0368,34.007,34.0368,19880.0
2019-12-19 12:00:00,34.19,34.19,34.15,34.15,14158.0,34.0368,34.0368,33.997,33.997,14158.0
2019-12-19 12:05:00,34.15,34.17,34.12,34.13,9564.0,33.997,34.0169,33.9672,33.9771,9564.0
2019-12-19 12:10:00,34.13,34.13,34.08,34.13,17905.0,33.9771,33.9771,33.9273,33.9771,17905.0
2019-12-19 12:15:00,34.13,34.14,34.1,34.12,19183.0,33.9771,33.9871,33.9472,33.9672,19183.0
2019-12-19 12:20:00,34.11,34.14,34.11,34.13,15709.0,33.9572,33.9871,33.9572,33.9771,15709.0
2019-12-19 12:25:00,34.13,34.14,34.09,34.1,14748.0,33.9771,33.9871,33.9373,33.9472,14748.0
2019-12-19 12:30:00,34.09,34.11,34.09,34.11,7456.0,33.9373,33.9572,33.9373,33.9572,7456.0
2019-12-19 12:35:00,34.11,34.13,34.1,34.13,8712.0,33.9572,33.9771,33.9472,33.9771,8712.0
2019-12-19 12:40:00,34.12,34.13,34.08,34.09,14432.0,33.9672,33.9771,33.9273,33.9373,14432.0
2019-12-19 12:45:00,34.1,34.1,34.08,34.1,12056.0,33.9472,33.9472,33.9273,33.9472,12056.0
2019-12-19 12:50:00,34.09,34.13,34.08,34.12,44287.0,33.9373,33.9771,33.9273,33.9672,44287.0
2019-12-19 12:55:00,34.12,34.12,34.09,34.12,14422.0,33.9672,33.9672,33.9373,33.9672,14422.0
2019-12-19 13:00:00,34.12,34.13,34.1,34.12,8443.0,33.9672,33.9771,33.9472,33.9672,8443.0
2019-12-19 13:05:00,34.12,34.13,34.11,34.13,8241.0,33.9672,33.9771,33.9572,33.9771,8241.0
2019-12-19 13:10:00,34.13,34.15,34.12,34.15,8646.0,33.9771,33.997,33.9672,33.997,8646.0
2019-12-19 13:15:00,34.15,34.15,34.14,34.15,3716.0,33.997,33.997,33.9871,33.997,3716.0
2019-12-19 13:20:00,34.14,34.15,34.12,34.14,33511.0,33.9871,33.997,33.9672,33.9871,33511.0
2019-12-19 13:25:00,34.13,34.14,34.13,34.14,6900.0,33.9771,33.9871,33.9771,33.9871,6900.0
2019-12-19 13:30:00,34.14,34.16,34.13,34.16,5774.0,33.9871,34.007,33.9771,34.007,5774.0
2019-12-19 13:35:00,34.16,34.16,34.14,34.15,11462.0,34.007,34.007,33.9871,33.997,11462.0
2019-12-19 13:40:00,34.14,34.16,34.14,34.16,7911.0,33.9871,34.007,33.9871,34.007,7911.0
2019-12-19 13:45:00,34.16,34.16,34.13,34.14,6528.0,34.007,34.007,33.9771,33.9871,6528.0
2019-12-19 13:50:00,34.14,34.14,34.08,34.09,40237.0,33.9871,33.9871,33.9273,33.9373,40237.0
2019-12-19 13:55:00,34.09,34.13,34.08,34.11,16867.0,33.9373,33.9771,33.9273,33.9572,16867.0
2019-12-19 14:00:00,34.11,34.13,34.07,34.11,27368.0,33.9572,33.9771,33.9174,33.9572,27368.0
2019-12-19 14:05:00,34.11,34.14,34.1,34.14,16176.0,33.9572,33.9871,33.9472,33.9871,16176.0
2019-12-19 14:10:00,34.14,34.14,34.13,34.14,4818.0,33.9871,33.9871,33.9771,33.9871,4818.0
2019-12-19 14:15:00,34.14,34.15,34.13,34.15,17627.0,33.9871,33.997,33.9771,33.997,17627.0
2019-12-19 14:20:00,34.15,34.15,34.12,34.13,27924.0,33.997,33.997,33.9672,33.9771,27924.0
2019-12-19 14:25:00,34.14,34.15,34.13,34.15,17851.0,33.9871,33.997,33.9771,33.997,17851.0
2019-12-19 14:30:00,34.15,34.16,34.14,34.16,6265.0,33.997,34.007,33.9871,34.007,6265.0
2019-12-19 14:35:00,34.16,34.18,34.14,34.18,14881.0,34.007,34.0269,33.9871,34.0269,14881.0
2019-12-19 14:40:00,34.17,34.19,34.17,34.19,9559.0,34.0169,34.0368,34.0169,34.0368,9559.0
2019-12-19 14:45:00,34.18,34.2,34.18,34.19,16010.0,34.0269,34.0468,34.0269,34.0368,16010.0
2019-12-19 14:50:00,34.19,34.19,34.16,34.19,10926.0,34.0368,34.0368,34.007,34.0368,10926.0
2019-12-19 14:55:00,34.19,34.2,34.17,34.18,15507.0,34.0368,34.0468,34.0169,34.0269,15507.0
2019-12-19 15:00:00,34.18,34.19,34.17,34.17,10769.0,34.0269,34.0368,34.0169,34.0169,10769.0
2019-12-19 15:05:00,34.18,34.18,34.14,34.15,35796.0,34.0269,34.0269,33.9871,33.997,35796.0
2019-12-19 15:10:00,34.15,34.15,34.12,34.14,18483.0,33.997,33.997,33.9672,33.9871,18483.0
2019-12-19 15:15:00,34.15,34.15,34.14,34.15,26024.0,33.997,33.997,33.9871,33.997,26024.0
2019-12-19 15:20:00,34.15,34.15,34.13,34.14,26270.0,33.997,33.997,33.9771,33.9871,26270.0
2019-12-19 15:25:00,34.14,34.15,34.08,34.09,17814.0,33.9871,33.997,33.9273,33.9373,17814.0
2019-12-19 15:30:00,34.08,34.11,34.04,34.07,73864.0,33.9273,33.9572,33.8875,33.9174,73864.0
2019-12-19 15:35:00,34.07,34.07,34.03,34.05,36398.0,33.9174,33.9174,33.8776,33.8975,36398.0
2019-12-19 15:40:00,34.05,34.08,34.03,34.08,41224.0,33.8975,33.9273,33.8776,33.9273,41224.0
2019-12-19 15:45:00,34.08,34.1,34.07,34.09,49844.0,33.9273,33.9472,33.9174,33.9373,49844.0
2019-12-19 15:50:00,34.09,34.18,34.09,34.16,96763.0,33.9373,34.0269,33.9373,34.007,96763.0
2019-12-19 15:55:00,34.17,34.17,34.1,34.16,209255.0,34.0169,34.0169,33.9472,34.007,209255.0
2019-12-20 09:30:00,34.24,34.3,34.11,34.27,388267.0,34.0866,34.1463,33.9572,34.1165,388267.0
2019-12-20 09:35:00,34.27,34.31,34.2,34.26,17531.0,34.1165,34.1563,34.0468,34.1065,17531.0
2019-12-20 09:40:00,34.27,34.3,34.06,34.13,38769.0,34.1165,34.1463,33.9074,33.9771,38769.0
2019-12-20 09:45:00,34.16,34.26,34.15,34.2,28355.0,34.007,34.1065,33.997,34.0468,28355.0
2019-12-20 09:50:00,34.19,34.27,34.14,34.24,39319.0,34.0368,34.1165,33.9871,34.0866,39319.0
2019-12-20 09:55:00,34.26,34.26,34.21,34.23,6174.0,34.1065,34.1065,34.0568,34.0767,6174.0
2019-12-20 10:00:00,34.25,34.44,34.22,34.44,119744.0,34.0966,34.2857,34.0667,34.2857,119744.0
2019-12-20 10:05:00,34.45,34.55,34.43,34.47,30342.0,34.2957,34.3952,34.2758,34.3156,30342.0
2019-12-20 10:10:00,34.48,34.5,34.43,34.45,12678.0,34.3255,34.3455,34.2758,34.2957,12678.0
2019-12-20 10:15:00,34.44,34.45,34.35,34.44,19621.0,34.2857,34.2957,34.1961,34.2857,19621.0
2019-12-20 10:20:00,34.44,34.48,34.42,34.47,16681.0,34.2857,34.3255,34.2658,34.3156,16681.0
2019-12-20 10:25:00,34.47,34.49,34.45,34.45,6922.0,34.3156,34.3355,34.2957,34.2957,6922.0
2019-12-20 10:30:00,34.46,34.5,34.45,34.49,18130.0,34.3056,34.3455,34.2957,34.3355,18130.0
2019-12-20 10:35:00,34.49,34.5,34.42,34.49,17167.0,34.3355,34.3455,34.2658,34.3355,17167.0
2019-12-20 10:40:00,34.49,34.5,34.41,34.43,39923.0,34.3355,34.3455,34.2559,34.2758,39923.0
2019-12-20 10:45:00,34.43,34.47,34.42,34.47,12401.0,34.2758,34.3156,34.2658,34.3156,12401.0
2019-12-20 10:50:00,34.49,34.54,34.42,34.52,44399.0,34.3355,34.3853,34.2658,34.3654,44399.0
2019-12-20 10:55:00,34.52,34.54,34.5,34.53,12047.0,34.3654,34.3853,34.3455,34.3753,12047.0
2019-12-20 11:00:00,34.52,34.54,34.51,34.53,8934.0,34.3654,34.3853,34.3554,34.3753,8934.0
2019-12-20 11:05:00,34.53,34.56,34.52,34.55,7739.0,34.3753,34.4052,34.3654,34.3952,7739.0
2019-12-20 11:10:00,34.54,34.57,34.54,34.57,5806.0,34.3853,34.4151,34.3853,34.4151,5806.0
2019-12-20 11:15:00,34.57,34.6,34.55,34.55,10709.0,34.4151,34.445,34.3952,34.3952,10709.0
2019-12-20 11:20:00,34.54,34.58,34.54,34.57,8436.0,34.3853,34.4251,34.3853,34.4151,8436.0
2019-12-20 11:25:00,34.57,34.6,34.56,34.6,10832.0,34.4151,34.445,34.4052,34.445,10832.0
2019-12-20 11:30:00,34.6,34.68,34.6,34.68,21237.0,34.445,34.5246,34.445,34.5246,21237.0
2019-12-20 11:35:00,34.68,34.7,34.57,34.66,46177.0,34.5246,34.5446,34.4151,34.5047,46177.0
2019-12-20 11:40:00,34.66,34.68,34.65,34.68,10789.0,34.5047,34.5246,34.4948,34.5246,10789.0
2019-12-20 11:45:00,34.67,34.76,34.64,34.76,25366.0,34.5147,34.6043,34.4848,34.6043,25366.0
2019-12-20 11:50:00,34.77,34.78,34.7,34.7,17592.0,34.6142,34.6242,34.5446,34.5446,17592.0
2019-12-20 11:55:00,34.71,34.74,34.71,34.73,36760.0,34.5545,34.5844,34.5545,34.5744,36760.0
2019-12-20 12:00:00,34.73,34.75,34.72,34.74,19589.0,34.5744,34.5943,34.5645,34.5844,19589.0
2019-12-20 12:05:00,34.75,34.75,34.73,34.75,10641.0,34.5943,34.5943,34.5744,34.5943,10641.0
2019-12-20 12:10:00,34.75,34.78,34.74,34.77,23371.0,34.5943,34.6242,34.5844,34.6142,23371.0
2019-12-20 12:15:00,34.76,34.79,34.73,34.79,14909.0,34.6043,34.6342,34.5744,34.6342,14909.0
2019-12-20 12:20:00,34.78,34.79,34.75,34.79,12264.0,34.6242,34.6342,34.5943,34.6342,12264.0
2019-12-20 12:25:00,34.8,34.8,34.76,34.78,6744.0,34.6441,34.6441,34.6043,34.6242,6744.0
2019-12-20 12:30:00,34.78,34.79,34.71,34.73,10624.0,34.6242,34.6342,34.5545,34.5744,10624.0
2019-12-20 12:35:00,34.73,34.77,34.71,34.76,43752.0,34.5744,34.6142,34.5545,34.6043,43752.0
2019-12-20 12:40:00,34.77,34.79,34.76,34.79,9883.0,34.6142,34.6342,34.6043,34.6342,9883.0
2019-12-20 12:45:00,34.79,34.8,34.78,34.79,3523.0,34.6342,34.6441,34.6242,34.6342,3523.0
2019-12-20 12:50:00,34.79,34.79,34.77,34.78,6248.0,34.6342,34.6342,34.6142,34.6242,6248.0
2019-12-20 12:55:00,34.77,34.79,34.77,34.78,8997.0,34.6142,34.6342,34.6142,34.6242,8997.0
2019-12-20 13:00:00,34.77,34.79,34.68,34.69,51635.0,34.6142,34.6342,34.5246,34.5346,51635.0
2019-12-20 13:05:00,34.68,34.72,34.63,34.69,15681.0,34.5246,34.5645,34.4749,34.5346,15681.0
2019-12-20 13:10:00,34.68,34.68,34.63,34.66,12584.0,34.5246,34.5246,34.4749,34.5047,12584.0
2019-12-20 13:15:00,34.67,34.67,34.63,34.67,10510.0,34.5147,34.5147,34.4749,34.5147,10510.0
2019-12-20 13:20:00,34.66,34.69,34.66,34.66,5733.0,34.5047,34.5346,34.5047,34.5047,5733.0
2019-12-20 13:25:00,34.66,34.69,34.65,34.67,9268.0,34.5047,34.5346,34.4948,34.5147,9268.0
2019-12-20 13:30:00,34.67,34.69,34.66,34.68,8838.0,34.5147,34.5346,34.5047,34.5246,8838.0
2019-12-20 13:35:00,34.68,34.71,34.68,34.68,10758.0,34.5246,34.5545,34.5246,34.5246,10758.0
2019-12-20 13:40:00,34.68,34.69,34.66,34.66,5996.0,34.5246,34.5346,34.5047,34.5047,5996.0
2019-12-20 13:45:00,34.67,34.68,34.62,34.65,13202.0,34.5147,34.5246,34.4649,34.4948,13202.0
2019-12-20 13:50:00,34.65,34.66,34.63,34.65,8113.0,34.4948,34.5047,34.4749,34.4948,8113.0
2019-12-20 13:55:00,34.66,34.69,34.65,34.68,11187.0,34.5047,34.5346,34.4948,34.5246,11187.0
2019-12-20 14:00:00,34.68,34.69,34.64,34.65,10286.0,34.5246,34.5346,34.4848,34.4948,10286.0
2019-12-20 14:05:00,34.65,34.66,34.62,34.63,11369.0,34.4948,34.5047,34.4649,34.4749,11369.0
2019-12-20 14:10:00,34.63,34.64,34.62,34.64,11390.0,34.4749,34.4848,34.4649,34.4848,11390.0
2019-12-20 14:15:00,34.64,34.64,34.62,34.63,5559.0,34.4848,34.4848,34.4649,34.4749,5559.0
2019-12-20 14:20:00,34.63,34.63,34.58,34.61,8744.0,34.4749,34.4749,34.4251,34.455,8744.0
2019-12-20 14:25:00,34.61,34.64,34.61,34.63,19135.0,34.455,34.4848,34.455,34.4749,19135.0
2019-12-20 14:30:00,34.64,34.65,34.62,34.63,11580.0,34.4848,34.4948,34.4649,34.4749,11580.0
2019-12-20 14:35:00,34.62,34.64,34.6,34.63,16702.0,34.4649,34.4848,34.445,34.4749,16702.0
2019-12-20 14:40:00,34.64,34.66,34.62,34.62,11714.0,34.4848,34.5047,34.4649,34.4649,11714.0
2019-12-20 14:45:00,34.63,34.66,34.63,34.64,12973.0,34.4749,34.5047,34.4749,34.4848,12973.0
2019-12-20 14:50:00,34.63,34.64,34.62,34.63,19220.0,34.4749,34.4848,34.4649,34.4749,19220.0
2019-12-20 14:55:00,34.62,34.63,34.58,34.59,16600.0,34.4649,34.4749,34.4251,34.4351,16600.0
2019-12-20 15:00:00,34.59,34.61,34.59,34.61,15972.0,34.4351,34.455,34.4351,34.455,15972.0
2019-12-20 15:05:00,34.61,34.68,34.61,34.66,21368.0,34.455,34.5246,34.455,34.5047,21368.0
2019-12-20 15:10:00,34.66,34.67,34.64,34.64,18573.0,34.5047,34.5147,34.4848,34.4848,18573.0
2019-12-20 15:15:00,34.64,34.65,34.58,34.61,24459.0,34.4848,34.4948,34.4251,34.455,24459.0
2019-12-20 15:20:00,34.61,34.61,34.56,34.56,12535.0,34.455,34.455,34.4052,34.4052,12535.0
2019-12-20 15:25:00,34.56,34.61,34.56,34.59,25710.0,34.4052,34.455,34.4052,34.4351,25710.0
2019-12-20 15:30:00,34.58,34.62,34.58,34.58,40147.0,34.4251,34.4649,34.4251,34.4251,40147.0
2019-12-20 15:35:00,34.59,34.59,34.57,34.59,36754.0,34.4351,34.4351,34.4151,34.4351,36754.0
2019-12-20 15:40:00,34.59,34.6,34.56,34.58,46924.0,34.4351,34.445,34.4052,34.4251,46924.0
2019-12-20 15:45:00,34.57,34.58,34.55,34.56,49166.0,34.4151,34.4251,34.3952,34.4052,49166.0
2019-12-20 15:50:00,34.56,34.6,34.5,34.59,123876.0,34.4052,34.445,34.3455,34.4351,123876.0
2019-12-20 15:55:00,34.6,34.61,34.51,34.58,247478.0,34.445,34.455,34.3554,34.4251,247478.0
2019-12-23 09:30:00,34.81,35.0,34.64,34.92,159445.0,34.6541,34.8432,34.4848,34.7636,159445.0
2019-12-23 09:35:00,34.93,34.95,34.77,34.77,38648.0,34.7735,34.7934,34.6142,34.6142,38648.0
2019-12-23 09:40:00,34.77,34.79,34.67,34.78,25573.0,34.6142,34.6342,34.5147,34.6242,25573.0
2019-12-23 09:45:00,34.79,34.93,34.77,34.91,23168.0,34.6342,34.7735,34.6142,34.7536,23168.0
2019-12-23 09:50:00,34.92,34.98,34.85,34.9,43664.0,34.7636,34.8233,34.6939,34.7437,43664.0
2019-12-23 09:55:00,34.89,34.89,34.85,34.88,16324.0,34.7337,34.7337,34.6939,34.7238,16324.0
2019-12-23 10:00:00,34.87,34.89,34.79,34.84,28685.0,34.7138,34.7337,34.6342,34.6839,28685.0
2019-12-23 10:05:00,34.82,34.83,34.73,34.73,16569.0,34.664,34.674,34.5744,34.5744,16569.0
2019-12-23 10:10:00,34.73,34.78,34.7,34.77,13562.0,34.5744,34.6242,34.5446,34.6142,13562.0
2019-12-23 10:15:00,34.77,34.81,34.76,34.81,10993.0,34.6142,34.6541,34.6043,34.6541,10993.0
2019-12-23 10:20:00,34.81,34.82,34.75,34.8,16868.0,34.6541,34.664,34.5943,34.6441,16868.0
2019-12-23 10:25:00,34.79,34.93,34.78,34.91,22017.0,34.6342,34.7735,34.6242,34.7536,22017.0
2019-12-23 10:30:00,34.92,34.97,34.89,34.96,26392.0,34.7636,34.8133,34.7337,34.8034,26392.0
2019-12-23 10:35:00,34.96,34.97,34.91,34.95,19483.0,34.8034,34.8133,34.7536,34.7934,19483.0
2019-12-23 10:40:00,34.96,34.98,34.91,34.91,26748.0,34.8034,34.8233,34.7536,34.7536,26748.0
2019-12-23 10:45:00,34.91,34.92,34.76,34.87,96361.0,34.7536,34.7636,34.6043,34.7138,96361.0
2019-12-23 10:50:00,34.86,34.86,34.83,34.84,16337.0,34.7038,34.7038,34.674,34.6839,16337.0
2019-12-23 10:55:00,34.85,34.93,34.8,34.92,54411.0,34.6939,34.7735,34.6441,34.7636,54411.0
2019-12-23 11:00:00,34.92,34.94,34.9,34.92,26609.0,34.7636,34.7835,34.7437,34.7636,26609.0
2019-12-23 11:05:00,34.92,34.94,34.85,34.86,13246.0,34.7636,34.7835,34.6939,34.7038,13246.0
2019-12-23 11:10:00,34.86,34.88,34.84,34.85,17195.0,34.7038,34.7238,34.6839,34.6939,17195.0
2019-12-23 11:15:00,34.85,34.85,34.83,34.83,9029.0,34.6939,34.6939,34.674,34.674,9029.0
2019-12-23 11:20:00,34.84,34.91,34.83,34.89,14041.0,34.6839,34.7536,34.674,34.7337,14041.0
2019-12-23 11:25:00,34.91,34.91,34.88,34.89,8149.0,34.7536,34.7536,34.7238,34.7337,8149.0
2019-12-23 11:30:00,34.9,34.92,34.87,34.91,15157.0,34.7437,34.7636,34.7138,34.7536,15157.0
2019-12-23 11:35:00,34.91,34.94,34.9,34.91,16877.0,34.7536,34.7835,34.7437,34.7536,16877.0
2019-12-23 11:40:00,34.91,34.94,34.9,34.94,11410.0,34.7536,34.7835,34.7437,34.7835,11410.0
2019-12-23 11:45:00,34.94,34.94,34.88,34.91,11150.0,34.7835,34.7835,34.7238,34.7536,11150.0
2019-12-23 11:50:00,34.9,34.93,34.89,34.92,8180.0,34.7437,34.7735,34.7337,34.7636,8180.0
2019-12-23 11:55:00,34.93,34.93,34.89,34.92,11852.0,34.7735,34.7735,34.7337,34.7636,11852.0
2019-12-23 12:00:00,34.91,34.92,34.9,34.91,15222.0,34.7536,34.7636,34.7437,34.7536,15222.0
2019-12-23 12:05:00,34.92,34.94,34.88,34.89,28326.0,34.7636,34.7835,34.7238,34.7337,28326.0
2019-12-23 12:10:00,34.89,34.89,34.86,34.87,9664.0,34.7337,34.7337,34.7038,34.7138,9664.0
2019-12-23 12:15:00,34.87,34.87,34.83,34.83,8804.0,34.7138,34.7138,34.674,34.674,8804.0
2019-12-23 12:20:00,34.83,34.84,34.82,34.83,6431.0,34.674,34.6839,34.664,34.674,6431.0
2019-12-23 12:25:00,34.83,34.85,34.82,34.84,10375.0,34.674,34.6939,34.664,34.6839,10375.0
2019-12-23 12:30:00,34.83,34.84,34.79,34.79,9013.0,34.674,34.6839,34.6342,34.6342,9013.0
2019-12-23 12:35:00,34.79,34.81,34.78,34.8,6206.0,34.6342,34.6541,34.6242,34.6441,6206.0
2019-12-23 12:40:00,34.8,34.81,34.75,34.76,17887.0,34.6441,34.6541,34.5943,34.6043,17887.0
2019-12-23 12:45:00,34.76,34.77,34.75,34.76,4716.0,34.6043,34.6142,34.5943,34.6043,4716.0
2019-12-23 12:50:00,34.75,34.78,34.75,34.77,12404.0,34.5943,34.6242,34.5943,34.6142,12404.0
2019-12-23 12:55:00,34.77,34.78,34.76,34.77,21646.0,34.6142,34.6242,34.6043,34.6142,21646.0
2019-12-23 13:00:00,34.77,34.78,34.75,34.77,13577.0,34.6142,34.6242,34.5943,34.6142,13577.0
2019-12-23 13:05:00,34.77,34.89,34.77,34.89,11226.0,34.6142,34.7337,34.6142,34.7337,11226.0
2019-12-23 13:10:00,34.89,34.94,34.88,34.93,47531.0,34.7337,34.7835,34.7238,34.7735,47531.0
2019-12-23 13:15:00,34.93,34.93,34.86,34.86,22163.0,34.7735,34.7735,34.7038,34.7038,22163.0
2019-12-23 13:20:00,34.87,34.87,34.83,34.87,17607.0,34.7138,34.7138,34.674,34.7138,17607.0
2019-12-23 13:25:00,34.87,34.87,34.81,34.82,12448.0,34.7138,34.7138,34.6541,34.664,12448.0
2019-12-23 13:30:00,34.82,34.83,34.8,34.8,13141.0,34.664,34.674,34.6441,34.6441,13141.0
2019-12-23 13:35:00,34.81,34.84,34.79,34.79,12005.0,34.6541,34.6839,34.6342,34.6342,12005.0
2019-12-23 13:40:00,34.79,34.83,34.77,34.82,46281.0,34.6342,34.674,34.6142,34.664,46281.0
2019-12-23 13:45:00,34.82,34.82,34.75,34.76,31869.0,34.664,34.664,34.5943,34.6043,31869.0
2019-12-23 13:50:00,34.76,34.76,34.7,34.73,20830.0,34.6043,34.6043,34.5446,34.5744,20830.0
2019-12-23 13:55:00,34.73,34.73,34.68,34.71,9659.0,34.5744,34.5744,34.5246,34.5545,9659.0
2019-12-23 14:00:00,34.72,34.75,34.7,34.73,11375.0,34.5645,34.5943,34.5446,34.5744,11375.0
2019-12-23 14:05:00,34.73,34.74,34.68,34.69,36685.0,34.5744,34.5844,34.5246,34.5346,36685.0
2019-12-23 14:10:00,34.69,34.71,34.68,34.7,16411.0,34.5346,34.5545,34.5246,34.5446,16411.0
2019-12-23 14:15:00,34.7,34.71,34.69,34.7,9051.0,34.5446,34.5545,34.5346,34.5446,9051.0
2019-12-23 14:20:00,34.7,34.71,34.64,34.65,12319.0,34.5446,34.5545,34.4848,34.4948,12319.0
2019-12-23 14:25:00,34.65,34.66,34.64,34.66,15146.0,34.4948,34.5047,34.4848,34.5047,15146.0
2019-12-23 14:30:00,34.66,34.66,34.63,34.64,12681.0,34.5047,34.5047,34.4749,34.4848,12681.0
2019-12-23 14:35:00,34.64,34.66,34.63,34.66,5212.0,34.4848,34.5047,34.4749,34.5047,5212.0
2019-12-23 14:40:00,34.66,34.66,34.59,34.61,17183.0,34.5047,34.5047,34.4351,34.455,17183.0
2019-12-23 14:45:00,34.61,34.64,34.6,34.64,10921.0,34.455,34.4848,34.445,34.4848,10921.0
2019-12-23 14:50:00,34.64,34.64,34.61,34.64,8671.0,34.4848,34.4848,34.455,34.4848,8671.0
2019-12-23 14:55:00,34.64,34.64,34.6,34.64,13001.0,34.4848,34.4848,34.445,34.4848,13001.0
2019-12-23 15:00:00,34.64,34.64,34.61,34.63,11331.0,34.4848,34.4848,34.455,34.4749,11331.0
2019-12-23 15:05:00,34.63,34.68,34.62,34.66,16046.0,34.4749,34.5246,34.4649,34.5047,16046.0
2019-12-23 15:10:00,34.66,34.68,34.64,34.68,11282.0,34.5047,34.5246,34.4848,34.5246,11282.0
2019-12-23 15:15:00,34.68,34.69,34.63,34.63,11842.0,34.5246,34.5346,34.4749,34.4749,11842.0
2019-12-23 15:20:00,34.62,34.63,34.58,34.6,16473.0,34.4649,34.4749,34.4251,34.445,16473.0
2019-12-23 15:25:00,34.61,34.66,34.6,34.64,25724.0,34.455,34.5047,34.445,34.4848,25724.0
2019-12-23 15:30:00,34.64,34.66,34.63,34.65,13995.0,34.4848,34.5047,34.4749,34.4948,13995.0
2019-12-23 15:35:00,34.67,34.69,34.65,34.66,18786.0,34.5147,34.5346,34.4948,34.5047,18786.0
2019-12-23 15:40:00,34.67,34.69,34.65,34.66,25867.0,34.5147,34.5346,34.4948,34.5047,25867.0
2019-12-23 15:45:00,34.67,34.68,34.62,34.64,39034.0,34.5147,34.5246,34.4649,34.4848,39034.0
2019-12-23 15:50:00,34.64,34.77,34.63,34.7,71841.0,34.4848,34.6142,34.4749,34.5446,71841.0
2019-12-23 15:55:00,34.7,34.72,34.63,34.64,94890.0,34.5446,34.5645,34.4749,34.4848,94890.0
2019-12-24 09:30:00,34.35,34.53,34.26,34.31,42994.0,34.1961,34.3753,34.1065,34.1563,42994.0
2019-12-24 09:35:00,34.25,34.4,34.18,34.4,37635.0,34.0966,34.2459,34.0269,34.2459,37635.0
2019-12-24 09:40:00,34.4,34.44,34.35,34.42,9250.0,34.2459,34.2857,34.1961,34.2658,9250.0
2019-12-24 09:45:00,34.4,34.42,34.29,34.29,4686.0,34.2459,34.2658,34.1364,34.1364,4686.0
2019-12-24 09:50:00,34.29,34.41,34.25,34.36,11644.0,34.1364,34.2559,34.0966,34.2061,11644.0
2019-12-24 09:55:00,34.36,34.43,34.35,34.38,19253.0,34.2061,34.2758,34.1961,34.226,19253.0
2019-12-24 10:00:00,34.36,34.43,34.36,34.41,5147.0,34.2061,34.2758,34.2061,34.2559,5147.0
2019-12-24 10:05:00,34.4,34.43,34.36,34.41,7834.0,34.2459,34.2758,34.2061,34.2559,7834.0
2019-12-24 10:10:00,34.41,34.44,34.41,34.44,3781.0,34.2559,34.2857,34.2559,34.2857,3781.0
2019-12-24 10:15:00,34.45,34.45,34.4,34.41,8934.0,34.2957,34.2957,34.2459,34.2559,8934.0
2019-12-24 10:20:00,34.4,34.41,34.39,34.4,4339.0,34.2459,34.2559,34.2359,34.2459,4339.0
2019-12-24 10:25:00,34.41,34.47,34.39,34.46,6394.0,34.2559,34.3156,34.2359,34.3056,6394.0
2019-12-24 10:30:00,34.47,34.47,34.44,34.46,5954.0,34.3156,34.3156,34.2857,34.3056,5954.0
2019-12-24 10:35:00,34.45,34.49,34.45,34.49,5158.0,34.2957,34.3355,34.2957,34.3355,5158.0
2019-12-24 10:40:00,34.49,34.52,34.48,34.51,13414.0,34.3355,34.3654,34.3255,34.3554,13414.0
2019-12-24 10:45:00,34.5,34.54,34.5,34.53,6649.0,34.3455,34.3853,34.3455,34.3753,6649.0
2019-12-24 10:50:00,34.53,34.64,34.53,34.63,7166.0,34.3753,34.4848,34.3753,34.4749,7166.0
2019-12-24 10:55:00,34.63,34.63,34.55,34.56,7400.0,34.4749,34.4749,34.3952,34.4052,7400.0
2019-12-24 11:00:00,34.55,34.56,34.47,34.48,8372.0,34.3952,34.4052,34.3156,34.3255,8372.0
2019-12-24 11:05:00,34.5,34.51,34.49,34.51,10117.0,34.3455,34.3554,34.3355,34.3554,10117.0
2019-12-24 11:10:00,34.51,34.54,34.51,34.53,4455.0,34.3554,34.3853,34.3554,34.3753,4455.0
2019-12-24 11:15:00,34.53,34.53,34.51,34.51,4818.0,34.3753,34.3753,34.3554,34.3554,4818.0
2019-12-24 11:20:00,34.51,34.54,34.5,34.52,4459.0,34.3554,34.3853,34.3455,34.3654,4459.0
2019-12-24 11:25:00,34.52,34.53,34.5,34.52,4557.0,34.3654,34.3753,34.3455,34.3654,4557.0
2019-12-24 11:30:00,34.51,34.52,34.48,34.49,4553.0,34.3554,34.3654,34.3255,34.3355,4553.0
2019-12-24 11:35:00,34.48,34.49,34.48,34.49,4202.0,34.3255,34.3355,34.3255,34.3355,4202.0
2019-12-24 11:40:00,34.48,34.49,34.46,34.47,4931.0,34.3255,34.3355,34.3056,34.3156,4931.0
2019-12-24 11:45:00,34.46,34.47,34.46,34.46,1000.0,34.3056,34.3156,34.3056,34.3056,1000.0
2019-12-24 11:50:00,34.46,34.47,34.44,34.46,5208.0,34.3056,34.3156,34.2857,34.3056,5208.0
2019-12-24 11:55:00,34.45,34.47,34.44,34.44,6169.0,34.2957,34.3156,34.2857,34.2857,6169.0
2019-12-24 12:00:00,34.44,34.45,34.44,34.44,997.0,34.2857,34.2957,34.2857,34.2857,997.0
2019-12-24 12:05:00,34.45,34.48,34.44,34.47,6620.0,34.2957,34.3255,34.2857,34.3156,6620.0
2019-12-24 12:10:00,34.47,34.48,34.46,34.46,2300.0,34.3156,34.3255,34.3056,34.3056,2300.0
2019-12-24 12:15:00,34.46,34.46,34.45,34.45,3002.0,34.3056,34.3056,34.2957,34.2957,3002.0
2019-12-24 12:20:00,34.45,34.46,34.44,34.45,3400.0,34.2957,34.3056,34.2857,34.2957,3400.0
2019-12-24 12:25:00,34.45,34.45,34.43,34.45,3448.0,34.2957,34.2957,34.2758,34.2957,3448.0
2019-12-24 12:30:00,34.45,34.48,34.45,34.48,4300.0,34.2957,34.3255,34.2957,34.3255,4300.0
2019-12-24 12:35:00,34.48,34.48,34.46,34.47,6968.0,34.3255,34.3255,34.3056,34.3156,6968.0
2019-12-24 12:40:00,34.47,34.47,34.45,34.45,5508.0,34.3156,34.3156,34.2957,34.2957,5508.0
2019-12-24 12:45:00,34.45,34.49,34.38,34.4,17776.0,34.2957,34.3355,34.226,34.2459,17776.0
2019-12-24 12:50:00,34.4,34.42,34.38,34.41,12599.0,34.2459,34.2658,34.226,34.2559,12599.0
2019-12-24 12:55:00,34.43,34.48,34.41,34.47,16091.0,34.2758,34.3255,34.2559,34.3156,16091.0
2019-12-26 09:30:00,34.49,34.64,34.35,34.58,23461.0,34.3355,34.4848,34.1961,34.4251,23461.0
2019-12-26 09:35:00,34.53,34.61,34.45,34.61,16535.0,34.3753,34.455,34.2957,34.455,16535.0
2019-12-26 09:40:00,34.58,34.65,34.55,34.65,6940.0,34.4251,34.4948,34.3952,34.4948,6940.0
2019-12-26 09:45:00,34.67,34.69,34.66,34.67,4599.0,34.5147,34.5346,34.5047,34.5147,4599.0
2019-12-26 09:50:00,34.67,34.74,34.67,34.71,5724.0,34.5147,34.5844,34.5147,34.5545,5724.0
2019-12-26 09:55:00,34.7,34.72,34.67,34.67,5278.0,34.5446,34.5645,34.5147,34.5147,5278.0
2019-12-26 10:00:00,34.67,34.73,34.67,34.69,6377.0,34.5147,34.5744,34.5147,34.5346,6377.0
2019-12-26 10:05:00,34.69,34.7,34.64,34.66,4401.0,34.5346,34.5446,34.4848,34.5047,4401.0
2019-12-26 10:10:00,34.66,34.69,34.66,34.69,2497.0,34.5047,34.5346,34.5047,34.5346,2497.0
2019-12-26 10:15:00,34.67,34.67,34.63,34.63,1871.0,34.5147,34.5147,34.4749,34.4749,1871.0
2019-12-26 10:20:00,34.62,34.68,34.61,34.67,9186.0,34.4649,34.5246,34.455,34.5147,9186.0
2019-12-26 10:25:00,34.68,34.76,34.68,34.74,15127.0,34.5246,34.6043,34.5246,34.5844,15127.0
2019-12-26 10:30:00,34.73,34.74,34.66,34.68,3355.0,34.5744,34.5844,34.5047,34.5246,3355.0
2019-12-26 10:35:00,34.69,34.71,34.68,34.69,2060.0,34.5346,34.5545,34.5246,34.5346,2060.0
2019-12-26 10:40:00,34.68,34.68,34.64,34.66,6246.0,34.5246,34.5246,34.4848,34.5047,6246.0
2019-12-26 10:45:00,34.67,34.68,34.66,34.66,1900.0,34.5147,34.5246,34.5047,34.5047,1900.0
2019-12-26 10:50:00,34.67,34.71,34.67,34.7,4789.0,34.5147,34.5545,34.5147,34.5446,4789.0
2019-12-26 10:55:00,34.7,34.71,34.62,34.63,8782.0,34.5446,34.5545,34.4649,34.4749,8782.0
2019-12-26 11:00:00,34.63,34.73,34.62,34.73,6603.0,34.4749,34.5744,34.4649,34.5744,6603.0
2019-12-26 11:05:00,34.72,34.75,34.71,34.71,6644.0,34.5645,34.5943,34.5545,34.5545,6644.0
2019-12-26 11:10:00,34.71,34.74,34.7,34.71,5371.0,34.5545,34.5844,34.5446,34.5545,5371.0
2019-12-26 11:15:00,34.71,34.72,34.69,34.7,3800.0,34.5545,34.5645,34.5346,34.5446,3800.0
2019-12-26 11:20:00,34.69,34.7,34.68,34.69,2288.0,34.5346,34.5446,34.5246,34.5346,2288.0
2019-12-26 11:25:00,34.7,34.73,34.7,34.73,2973.0,34.5446,34.5744,34.5446,34.5744,2973.0
2019-12-26 11:30:00,34.72,34.72,34.69,34.69,3426.0,34.5645,34.5645,34.5346,34.5346,3426.0
2019-12-26 11:35:00,34.7,34.71,34.69,34.7,3409.0,34.5446,34.5545,34.5346,34.5446,3409.0
2019-12-26 11:40:00,34.7,34.71,34.67,34.7,3219.0,34.5446,34.5545,34.5147,34.5446,3219.0
2019-12-26 11:45:00,34.7,34.73,34.7,34.71,4561.0,34.5446,34.5744,34.5446,34.5545,4561.0
2019-12-26 11:50:00,34.7,34.71,34.7,34.71,1900.0,34.5446,34.5545,34.5446,34.5545,1900.0
2019-12-26 11:55:00,34.71,34.71,34.66,34.66,7234.0,34.5545,34.5545,34.5047,34.5047,7234.0
2019-12-26 12:00:00,34.66,34.67,34.64,34.64,3799.0,34.5047,34.5147,34.4848,34.4848,3799.0
2019-12-26 12:05:00,34.63,34.65,34.63,34.65,3211.0,34.4749,34.4948,34.4749,34.4948,3211.0
2019-12-26 12:10:00,34.63,34.63,34.58,34.6,6700.0,34.4749,34.4749,34.4251,34.445,6700.0
2019-12-26 12:15:00,34.58,34.58,34.57,34.57,2077.0,34.4251,34.4251,34.4151,34.4151,2077.0
2019-12-26 12:20:00,34.55,34.59,34.55,34.59,4132.0,34.3952,34.4351,34.3952,34.4351,4132.0
2019-12-26 12:25:00,34.59,34.64,34.58,34.61,4266.0,34.4351,34.4848,34.4251,34.455,4266.0
2019-12-26 12:30:00,34.6,34.6,34.57,34.58,1325.0,34.445,34.445,34.4151,34.4251,1325.0
2019-12-26 12:35:00,34.57,34.6,34.56,34.59,3263.0,34.4151,34.445,34.4052,34.4351,3263.0
2019-12-26 12:40:00,34.59,34.6,34.59,34.6,1729.0,34.4351,34.445,34.4351,34.445,1729.0
2019-12-26 12:45:00,34.59,34.62,34.59,34.61,945.0,34.4351,34.4649,34.4351,34.455,945.0
2019-12-26 12:50:00,34.61,34.61,34.56,34.56,3577.0,34.455,34.455,34.4052,34.4052,3577.0
2019-12-26 12:55:00,34.56,34.57,34.55,34.56,4053.0,34.4052,34.4151,34.3952,34.4052,4053.0
2019-12-26 13:00:00,34.55,34.56,34.54,34.54,1840.0,34.3952,34.4052,34.3853,34.3853,1840.0
2019-12-26 13:05:00,34.55,34.56,34.53,34.56,3648.0,34.3952,34.4052,34.3753,34.4052,3648.0
2019-12-26 13:10:00,34.56,34.56,34.54,34.55,1703.0,34.4052,34.4052,34.3853,34.3952,1703.0
2019-12-26 13:15:00,34.55,34.55,34.54,34.55,2400.0,34.3952,34.3952,34.3853,34.3952,2400.0
2019-12-26 13:20:00,34.54,34.54,34.52,34.54,3010.0,34.3853,34.3853,34.3654,34.3853,3010.0
2019-12-26 13:25:00,34.54,34.57,34.53,34.57,8800.0,34.3853,34.4151,34.3753,34.4151,8800.0
2019-12-26 13:30:00,34.56,34.58,34.56,34.58,3168.0,34.4052,34.4251,34.4052,34.4251,3168.0
2019-12-26 13:35:00,34.57,34.58,34.56,34.58,910.0,34.4151,34.4251,34.4052,34.4251,910.0
2019-12-26 13:40:00,34.58,34.6,34.57,34.58,3300.0,34.4251,34.445,34.4151,34.4251,3300.0
2019-12-26 13:45:00,34.57,34.6,34.56,34.59,1745.0,34.4151,34.445,34.4052,34.4351,1745.0
2019-12-26 13:50:00,34.59,34.61,34.58,34.61,4711.0,34.4351,34.455,34.4251,34.455,4711.0
2019-12-26 13:55:00,34.6,34.6,34.58,34.58,2675.0,34.445,34.445,34.4251,34.4251,2675.0
2019-12-26 14:00:00,34.58,34.61,34.55,34.59,6589.0,34.4251,34.455,34.3952,34.4351,6589.0
2019-12-26 14:05:00,34.59,34.59,34.54,34.55,5376.0,34.4351,34.4351,34.3853,34.3952,5376.0
2019-12-26 14:10:00,34.58,34.59,34.54,34.59,19956.0,34.4251,34.4351,34.3853,34.4351,19956.0
2019-12-26 14:15:00,34.58,34.58,34.55,34.58,7750.0,34.4251,34.4251,34.3952,34.4251,7750.0
2019-12-26 14:20:00,34.58,34.59,34.55,34.59,6932.0,34.4251,34.4351,34.3952,34.4351,6932.0
2019-12-26 14:25:00,34.6,34.73,34.6,34.72,10464.0,34.445,34.5744,34.445,34.5645,10464.0
2019-12-26 14:30:00,34.7,34.73,34.66,34.67,7556.0,34.5446,34.5744,34.5047,34.5147,7556.0
2019-12-26 14:35:00,34.67,34.67,34.6,34.63,8883.0,34.5147,34.5147,34.445,34.4749,8883.0
2019-12-26 14:40:00,34.64,34.64,34.58,34.6,8729.0,34.4848,34.4848,34.4251,34.445,8729.0
2019-12-26 14:45:00,34.59,34.61,34.55,34.6,7002.0,34.4351,34.455,34.3952,34.445,7002.0
2019-12-26 14:50:00,34.6,34.6,34.55,34.58,6306.0,34.445,34.445,34.3952,34.4251,6306.0
2019-12-26 14:55:00,34.56,34.58,34.53,34.56,6575.0,34.4052,34.4251,34.3753,34.4052,6575.0
2019-12-26 15:00:00,34.56,34.59,34.52,34.52,9878.0,34.4052,34.4351,34.3654,34.3654,9878.0
2019-12-26 15:05:00,34.52,34.54,34.51,34.52,4000.0,34.3654,34.3853,34.3554,34.3654,4000.0
2019-12-26 15:10:00,34.53,34.54,34.47,34.48,4672.0,34.3753,34.3853,34.3156,34.3255,4672.0
2019-12-26 15:15:00,34.5,34.51,34.47,34.51,7718.0,34.3455,34.3554,34.3156,34.3554,7718.0
2019-12-26 15:20:00,34.53,34.53,34.49,34.52,11242.0,34.3753,34.3753,34.3355,34.3654,11242.0
2019-12-26 15:25:00,34.52,34.52,34.47,34.49,10804.0,34.3654,34.3654,34.3156,34.3355,10804.0
2019-12-26 15:30:00,34.48,34.51,34.46,34.51,12586.0,34.3255,34.3554,34.3056,34.3554,12586.0
2019-12-26 15:35:00,34.5,34.52,34.48,34.52,10377.0,34.3455,34.3654,34.3255,34.3654,10377.0
2019-12-26 15:40:00,34.52,34.55,34.5,34.55,13406.0,34.3654,34.3952,34.3455,34.3952,13406.0
2019-12-26 15:45:00,34.55,34.56,34.5,34.51,13540.0,34.3952,34.4052,34.3455,34.3554,13540.0
2019-12-26 15:50:00,34.51,34.56,34.5,34.55,31617.0,34.3554,34.4052,34.3455,34.3952,31617.0
2019-12-26 15:55:00,34.54,34.57,34.53,34.55,54631.0,34.3853,34.4151,34.3753,34.3952,54631.0
2019-12-27 09:30:00,34.75,34.85,34.73,34.83,52827.0,34.5943,34.6939,34.5744,34.674,52827.0
2019-12-27 09:35:00,34.82,34.83,34.73,34.78,20123.0,34.664,34.674,34.5744,34.6242,20123.0
2019-12-27 09:40:00,34.78,34.81,34.75,34.8,15218.0,34.6242,34.6541,34.5943,34.6441,15218.0
2019-12-27 09:45:00,34.81,34.81,34.74,34.76,9619.0,34.6541,34.6541,34.5844,34.6043,9619.0
2019-12-27 09:50:00,34.74,34.8,34.73,34.75,20707.0,34.5844,34.6441,34.5744,34.5943,20707.0
2019-12-27 09:55:00,34.76,34.76,34.55,34.55,28561.0,34.6043,34.6043,34.3952,34.3952,28561.0
2019-12-27 10:00:00,34.55,34.64,34.5,34.5,16507.0,34.3952,34.4848,34.3455,34.3455,16507.0
2019-12-27 10:05:00,34.5,34.6,34.5,34.56,28753.0,34.3455,34.445,34.3455,34.4052,28753.0
2019-12-27 10:10:00,34.57,34.6,34.54,34.55,16828.0,34.4151,34.445,34.3853,34.3952,16828.0
2019-12-27 10:15:00,34.55,34.63,34.54,34.62,18024.0,34.3952,34.4749,34.3853,34.4649,18024.0
2019-12-27 10:20:00,34.63,34.64,34.6,34.61,7598.0,34.4749,34.4848,34.445,34.455,7598.0
2019-12-27 10:25:00,34.61,34.68,34.51,34.67,24079.0,34.455,34.5246,34.3554,34.5147,24079.0
2019-12-27 10:30:00,34.67,34.68,34.54,34.54,11950.0,34.5147,34.5246,34.3853,34.3853,11950.0
2019-12-27 10:35:00,34.56,34.62,34.54,34.61,11660.0,34.4052,34.4649,34.3853,34.455,11660.0
2019-12-27 10:40:00,34.62,34.66,34.61,34.66,9080.0,34.4649,34.5047,34.455,34.5047,9080.0
2019-12-27 10:45:00,34.65,34.66,34.63,34.64,7118.0,34.4948,34.5047,34.4749,34.4848,7118.0
2019-12-27 10:50:00,34.63,34.69,34.63,34.66,11503.0,34.4749,34.5346,34.4749,34.5047,11503.0
2019-12-27 10:55:00,34.65,34.65,34.57,34.59,12854.0,34.4948,34.4948,34.4151,34.4351,12854.0
2019-12-27 11:00:00,34.59,34.62,34.58,34.62,8303.0,34.4351,34.4649,34.4251,34.4649,8303.0
2019-12-27 11:05:00,34.61,34.62,34.58,34.59,7980.0,34.455,34.4649,34.4251,34.4351,7980.0
2019-12-27 11:10:00,34.59,34.61,34.58,34.6,10108.0,34.4351,34.455,34.4251,34.445,10108.0
2019-12-27 11:15:00,34.61,34.62,34.6,34.6,8400.0,34.455,34.4649,34.445,34.445,8400.0
2019-12-27 11:20:00,34.6,34.62,34.59,34.6,10599.0,34.445,34.4649,34.4351,34.445,10599.0
2019-12-27 11:25:00,34.6,34.61,34.59,34.59,2874.0,34.445,34.455,34.4351,34.4351,2874.0
2019-12-27 11:30:00,34.59,34.61,34.59,34.61,4316.0,34.4351,34.455,34.4351,34.455,4316.0
2019-12-27 11:35:00,34.61,34.61,34.55,34.55,6378.0,34.455,34.455,34.3952,34.3952,6378.0
2019-12-27 11:40:00,34.56,34.64,34.55,34.63,24441.0,34.4052,34.4848,34.3952,34.4749,24441.0
2019-12-27 11:45:00,34.63,34.69,34.62,34.69,31250.0,34.4749,34.5346,34.4649,34.5346,31250.0
2019-12-27 11:50:00,34.68,34.68,34.65,34.67,14710.0,34.5246,34.5246,34.4948,34.5147,14710.0
2019-12-27 11:55:00,34.67,34.69,34.64,34.65,10680.0,34.5147,34.5346,34.4848,34.4948,10680.0
2019-12-27 12:00:00,34.64,34.67,34.62,34.63,5730.0,34.4848,34.5147,34.4649,34.4749,5730.0
2019-12-27 12:05:00,34.62,34.63,34.6,34.62,8901.0,34.4649,34.4749,34.445,34.4649,8901.0
2019-12-27 12:10:00,34.62,34.65,34.62,34.65,6502.0,34.4649,34.4948,34.4649,34.4948,6502.0
2019-12-27 12:15:00,34.65,34.67,34.64,34.67,4500.0,34.4948,34.5147,34.4848,34.5147,4500.0
2019-12-27 12:20:00,34.67,34.68,34.64,34.64,5303.0,34.5147,34.5246,34.4848,34.4848,5303.0
2019-12-27 12:25:00,34.63,34.63,34.61,34.63,4017.0,34.4749,34.4749,34.455,34.4749,4017.0
2019-12-27 12:30:00,34.63,34.64,34.62,34.63,2300.0,34.4749,34.4848,34.4649,34.4749,2300.0
2019-12-27 12:35:00,34.63,34.64,34.63,34.64,1596.0,34.4749,34.4848,34.4749,34.4848,1596.0
2019-12-27 12:40:00,34.63,34.63,34.59,34.61,7013.0,34.4749,34.4749,34.4351,34.455,7013.0
2019-12-27 12:45:00,34.61,34.62,34.58,34.6,12266.0,34.455,34.4649,34.4251,34.445,12266.0
2019-12-27 12:50:00,34.6,34.61,34.58,34.6,5900.0,34.445,34.455,34.4251,34.445,5900.0
2019-12-27 12:55:00,34.6,34.61,34.59,34.61,5199.0,34.445,34.455,34.4351,34.455,5199.0
2019-12-27 13:00:00,34.61,34.61,34.58,34.59,4350.0,34.455,34.455,34.4251,34.4351,4350.0
2019-12-27 13:05:00,34.59,34.61,34.57,34.59,4709.0,34.4351,34.455,34.4151,34.4351,4709.0
2019-12-27 13:10:00,34.59,34.61,34.56,34.57,5530.0,34.4351,34.455,34.4052,34.4151,5530.0
2019-12-27 13:15:00,34.57,34.57,34.56,34.56,3501.0,34.4151,34.4151,34.4052,34.4052,3501.0
2019-12-27 13:20:00,34.55,34.6,34.55,34.6,5413.0,34.3952,34.445,34.3952,34.445,5413.0
2019-12-27 13:25:00,34.6,34.6,34.56,34.57,4844.0,34.445,34.445,34.4052,34.4151,4844.0
2019-12-27 13:30:00,34.57,34.6,34.57,34.59,3676.0,34.4151,34.445,34.4151,34.4351,3676.0
2019-12-27 13:35:00,34.59,34.6,34.57,34.59,4721.0,34.4351,34.445,34.4151,34.4351,4721.0
2019-12-27 13:40:00,34.59,34.6,34.58,34.58,6445.0,34.4351,34.445,34.4251,34.4251,6445.0
2019-12-27 13:45:00,34.58,34.58,34.55,34.57,3670.0,34.4251,34.4251,34.3952,34.4151,3670.0
2019-12-27 13:50:00,34.57,34.61,34.54,34.6,14271.0,34.4151,34.455,34.3853,34.445,14271.0
2019-12-27 13:55:00,34.6,34.6,34.57,34.58,11685.0,34.445,34.445,34.4151,34.4251,11685.0
2019-12-27 14:00:00,34.58,34.6,34.57,34.58,3695.0,34.4251,34.445,34.4151,34.4251,3695.0
2019-12-27 14:05:00,34.58,34.58,34.56,34.58,6600.0,34.4251,34.4251,34.4052,34.4251,6600.0
2019-12-27 14:10:00,34.58,34.58,34.55,34.56,5530.0,34.4251,34.4251,34.3952,34.4052,5530.0
2019-12-27 14:15:00,34.55,34.57,34.55,34.57,4961.0,34.3952,34.4151,34.3952,34.4151,4961.0
2019-12-27 14:20:00,34.57,34.57,34.53,34.53,3400.0,34.4151,34.4151,34.3753,34.3753,3400.0
2019-12-27 14:25:00,34.53,34.59,34.48,34.59,20106.0,34.3753,34.4351,34.3255,34.4351,20106.0
2019-12-27 14:30:00,34.59,34.63,34.58,34.63,8864.0,34.4351,34.4749,34.4251,34.4749,8864.0
2019-12-27 14:35:00,34.63,34.64,34.62,34.64,10713.0,34.4749,34.4848,34.4649,34.4848,10713.0
2019-12-27 14:40:00,34.64,34.66,34.62,34.63,17688.0,34.4848,34.5047,34.4649,34.4749,17688.0
2019-12-27 14:45:00,34.63,34.63,34.6,34.61,2700.0,34.4749,34.4749,34.445,34.455,2700.0
2019-12-27 14:50:00,34.6,34.62,34.59,34.61,11523.0,34.445,34.4649,34.4351,34.455,11523.0
2019-12-27 14:55:00,34.6,34.62,34.56,34.57,6620.0,34.445,34.4649,34.4052,34.4151,6620.0
2019-12-27 15:00:00,34.57,34.6,34.57,34.59,3800.0,34.4151,34.445,34.4151,34.4351,3800.0
2019-12-27 15:05:00,34.61,34.64,34.6,34.64,12064.0,34.455,34.4848,34.445,34.4848,12064.0
2019-12-27 15:10:00,34.65,34.66,34.63,34.65,8505.0,34.4948,34.5047,34.4749,34.4948,8505.0
2019-12-27 15:15:00,34.65,34.7,34.63,34.7,20118.0,34.4948,34.5446,34.4749,34.5446,20118.0
2019-12-27 15:20:00,34.7,34.71,34.69,34.7,11107.0,34.5446,34.5545,34.5346,34.5446,11107.0
2019-12-27 15:25:00,34.7,34.7,34.62,34.65,17827.0,34.5446,34.5446,34.4649,34.4948,17827.0
2019-12-27 15:30:00,34.65,34.67,34.62,34.66,13900.0,34.4948,34.5147,34.4649,34.5047,13900.0
2019-12-27 15:35:00,34.66,34.67,34.64,34.67,14914.0,34.5047,34.5147,34.4848,34.5147,14914.0
2019-12-27 15:40:00,34.67,34.68,34.6,34.61,13107.0,34.5147,34.5246,34.445,34.455,13107.0
2019-12-27 15:45:00,34.61,34.64,34.55,34.56,22703.0,34.455,34.4848,34.3952,34.4052,22703.0
2019-12-27 15:50:00,34.56,34.57,34.5,34.54,48818.0,34.4052,34.4151,34.3455,34.3853,48818.0
2019-12-27 15:55:00,34.54,34.64,34.54,34.61,93685.0,34.3853,34.4848,34.3853,34.455,93685.0
2019-12-30 09:30:00,34.68,34.71,34.5,34.71,72268.0,34.5246,34.5545,34.3455,34.5545,72268.0
2019-12-30 09:35:00,34.7,34.72,34.46,34.47,18290.0,34.5446,34.5645,34.3056,34.3156,18290.0
2019-12-30 09:40:00,34.47,34.55,34.47,34.54,9304.0,34.3156,34.3952,34.3156,34.3853,9304.0
2019-12-30 09:45:00,34.54,34.55,34.14,34.14,50738.0,34.3853,34.3952,33.9871,33.9871,50738.0
2019-12-30 09:50:00,34.1,34.21,34.1,34.2,26204.0,33.9472,34.0568,33.9472,34.0468,26204.0
2019-12-30 09:55:00,34.22,34.22,34.11,34.17,25664.0,34.0667,34.0667,33.9572,34.0169,25664.0
2019-12-30 10:00:00,34.17,34.26,34.15,34.2,14502.0,34.0169,34.1065,33.997,34.0468,14502.0
2019-12-30 10:05:00,34.19,34.26,34.18,34.23,11291.0,34.0368,34.1065,34.0269,34.0767,11291.0
2019-12-30 10:10:00,34.21,34.21,34.11,34.13,10186.0,34.0568,34.0568,33.9572,33.9771,10186.0
2019-12-30 10:15:00,34.13,34.2,34.12,34.19,12049.0,33.9771,34.0468,33.9672,34.0368,12049.0
2019-12-30 10:20:00,34.18,34.27,34.18,34.25,9300.0,34.0269,34.1165,34.0269,34.0966,9300.0
2019-12-30 10:25:00,34.27,34.28,34.24,34.27,9968.0,34.1165,34.1264,34.0866,34.1165,9968.0
2019-12-30 10:30:00,34.28,34.28,34.21,34.24,8926.0,34.1264,34.1264,34.0568,34.0866,8926.0
2019-12-30 10:35:00,34.23,34.27,34.19,34.19,9838.0,34.0767,34.1165,34.0368,34.0368,9838.0
2019-12-30 10:40:00,34.19,34.27,34.19,34.27,7548.0,34.0368,34.1165,34.0368,34.1165,7548.0
2019-12-30 10:45:00,34.26,34.27,34.21,34.24,18635.0,34.1065,34.1165,34.0568,34.0866,18635.0
2019-12-30 10:50:00,34.23,34.28,34.23,34.26,13070.0,34.0767,34.1264,34.0767,34.1065,13070.0
2019-12-30 10:55:00,34.28,34.29,34.27,34.29,9443.0,34.1264,34.1364,34.1165,34.1364,9443.0
2019-12-30 11:00:00,34.29,34.32,34.26,34.27,11831.0,34.1364,34.1663,34.1065,34.1165,11831.0
2019-12-30 11:05:00,34.27,34.29,34.26,34.28,7673.0,34.1165,34.1364,34.1065,34.1264,7673.0
2019-12-30 11:10:00,34.28,34.36,34.28,34.36,6887.0,34.1264,34.2061,34.1264,34.2061,6887.0
2019-12-30 11:15:00,34.36,34.38,34.34,34.38,8941.0,34.2061,34.226,34.1862,34.226,8941.0
2019-12-30 11:20:00,34.38,34.41,34.35,34.41,14843.0,34.226,34.2559,34.1961,34.2559,14843.0
2019-12-30 11:25:00,34.41,34.44,34.38,34.44,9609.0,34.2559,34.2857,34.226,34.2857,9609.0
2019-12-30 11:30:00,34.43,34.43,34.4,34.41,19419.0,34.2758,34.2758,34.2459,34.2559,19419.0
2019-12-30 11:35:00,34.42,34.44,34.41,34.43,4315.0,34.2658,34.2857,34.2559,34.2758,4315.0
2019-12-30 11:40:00,34.43,34.48,34.42,34.48,7136.0,34.2758,34.3255,34.2658,34.3255,7136.0
2019-12-30 11:45:00,34.48,34.5,34.45,34.47,8734.0,34.3255,34.3455,34.2957,34.3156,8734.0
2019-12-30 11:50:00,34.46,34.47,34.46,34.47,9527.0,34.3056,34.3156,34.3056,34.3156,9527.0
2019-12-30 11:55:00,34.48,34.5,34.46,34.49,10291.0,34.3255,34.3455,34.3056,34.3355,10291.0
2019-12-30 12:00:00,34.5,34.51,34.48,34.49,9744.0,34.3455,34.3554,34.3255,34.3355,9744.0
2019-12-30 12:05:00,34.48,34.52,34.48,34.5,13858.0,34.3255,34.3654,34.3255,34.3455,13858.0
2019-12-30 12:10:00,34.5,34.52,34.49,34.5,14398.0,34.3455,34.3654,34.3355,34.3455,14398.0
2019-12-30 12:15:00,34.5,34.55,34.5,34.5,15420.0,34.3455,34.3952,34.3455,34.3455,15420.0
2019-12-30 12:20:00,34.51,34.53,34.5,34.52,6950.0,34.3554,34.3753,34.3455,34.3654,6950.0
2019-12-30 12:25:00,34.52,34.57,34.52,34.53,22292.0,34.3654,34.4151,34.3654,34.3753,22292.0
2019-12-30 12:30:00,34.54,34.56,34.53,34.56,5463.0,34.3853,34.4052,34.3753,34.4052,5463.0
2019-12-30 12:35:00,34.56,34.6,34.55,34.59,6305.0,34.4052,34.445,34.3952,34.4351,6305.0
2019-12-30 12:40:00,34.59,34.61,34.59,34.61,12943.0,34.4351,34.455,34.4351,34.455,12943.0
2019-12-30 12:45:00,34.62,34.63,34.6,34.61,5757.0,34.4649,34.4749,34.445,34.455,5757.0
2019-12-30 12:50:00,34.6,34.61,34.59,34.61,7233.0,34.445,34.455,34.4351,34.455,7233.0
2019-12-30 12:55:00,34.61,34.67,34.61,34.66,15254.0,34.455,34.5147,34.455,34.5047,15254.0
2019-12-30 13:00:00,34.66,34.67,34.64,34.65,9961.0,34.5047,34.5147,34.4848,34.4948,9961.0
2019-12-30 13:05:00,34.64,34.64,34.62,34.63,77891.0,34.4848,34.4848,34.4649,34.4749,77891.0
2019-12-30 13:10:00,34.62,34.66,34.61,34.65,7524.0,34.4649,34.5047,34.455,34.4948,7524.0
2019-12-30 13:15:00,34.66,34.66,34.63,34.65,6333.0,34.5047,34.5047,34.4749,34.4948,6333.0
2019-12-30 13:20:00,34.64,34.67,34.64,34.66,6489.0,34.4848,34.5147,34.4848,34.5047,6489.0
2019-12-30 13:25:00,34.66,34.66,34.63,34.63,47406.0,34.5047,34.5047,34.4749,34.4749,47406.0
2019-12-30 13:30:00,34.64,34.64,34.58,34.59,7904.0,34.4848,34.4848,34.4251,34.4351,7904.0
2019-12-30 13:35:00,34.59,34.6,34.59,34.59,2493.0,34.4351,34.445,34.4351,34.4351,2493.0
2019-12-30 13:40:00,34.59,34.6,34.58,34.6,5072.0,34.4351,34.445,34.4251,34.445,5072.0
2019-12-30 13:45:00,34.6,34.6,34.57,34.57,8152.0,34.445,34.445,34.4151,34.4151,8152.0
2019-12-30 13:50:00,34.58,34.62,34.58,34.62,15503.0,34.4251,34.4649,34.4251,34.4649,15503.0
2019-12-30 13:55:00,34.62,34.64,34.61,34.63,7455.0,34.4649,34.4848,34.455,34.4749,7455.0
2019-12-30 14:00:00,34.63,34.63,34.57,34.59,9349.0,34.4749,34.4749,34.4151,34.4351,9349.0
2019-12-30 14:05:00,34.58,34.6,34.58,34.59,3632.0,34.4251,34.445,34.4251,34.4351,3632.0
2019-12-30 14:10:00,34.59,34.59,34.52,34.55,11158.0,34.4351,34.4351,34.3654,34.3952,11158.0
2019-12-30 14:15:00,34.55,34.57,34.54,34.57,4594.0,34.3952,34.4151,34.3853,34.4151,4594.0
2019-12-30 14:20:00,34.58,34.58,34.47,34.47,5990.0,34.4251,34.4251,34.3156,34.3156,5990.0
2019-12-30 14:25:00,34.47,34.49,34.47,34.49,4640.0,34.3156,34.3355,34.3156,34.3355,4640.0
2019-12-30 14:30:00,34.48,34.48,34.44,34.45,11389.0,34.3255,34.3255,34.2857,34.2957,11389.0
2019-12-30 14:35:00,34.44,34.45,34.38,34.39,10660.0,34.2857,34.2957,34.226,34.2359,10660.0
2019-12-30 14:40:00,34.39,34.4,34.38,34.4,3158.0,34.2359,34.2459,34.226,34.2459,3158.0
2019-12-30 14:45:00,34.4,34.42,34.37,34.37,12413.0,34.2459,34.2658,34.216,34.216,12413.0
2019-12-30 14:50:00,34.37,34.37,34.34,34.34,4755.0,34.216,34.216,34.1862,34.1862,4755.0
2019-12-30 14:55:00,34.34,34.35,34.32,34.33,6809.0,34.1862,34.1961,34.1663,34.1762,6809.0
2019-12-30 15:00:00,34.33,34.38,34.32,34.38,11877.0,34.1762,34.226,34.1663,34.226,11877.0
2019-12-30 15:05:00,34.38,34.4,34.37,34.37,10568.0,34.226,34.2459,34.216,34.216,10568.0
2019-12-30 15:10:00,34.38,34.39,34.36,34.38,8813.0,34.226,34.2359,34.2061,34.226,8813.0
2019-12-30 15:15:00,34.39,34.43,34.38,34.4,11768.0,34.2359,34.2758,34.226,34.2459,11768.0
2019-12-30 15:20:00,34.4,34.43,34.38,34.38,10534.0,34.2459,34.2758,34.226,34.226,10534.0
2019-12-30 15:25:00,34.39,34.39,34.3,34.3,16651.0,34.2359,34.2359,34.1463,34.1463,16651.0
2019-12-30 15:30:00,34.3,34.33,34.27,34.27,19740.0,34.1463,34.1762,34.1165,34.1165,19740.0
2019-12-30 15:35:00,34.28,34.29,34.26,34.26,23904.0,34.1264,34.1364,34.1065,34.1065,23904.0
2019-12-30 15:40:00,34.26,34.26,34.17,34.19,21152.0,34.1065,34.1065,34.0169,34.0368,21152.0
2019-12-30 15:45:00,34.19,34.21,34.15,34.2,30809.0,34.0368,34.0568,33.997,34.0468,30809.0
2019-12-30 15:50:00,34.19,34.22,34.15,34.18,68962.0,34.0368,34.0667,33.997,34.0269,68962.0
2019-12-30 15:55:00,34.19,34.22,34.14,34.2,154902.0,34.0368,34.0667,33.9871,34.0468,154902.0
2019-12-31 09:30:00,34.25,34.25,33.8,33.84,54101.0,34.0966,34.0966,33.6486,33.6884,54101.0
2019-12-31 09:35:00,33.8,33.92,33.74,33.81,60974.0,33.6486,33.7681,33.5889,33.6585,60974.0
2019-12-31 09:40:00,33.78,33.82,33.73,33.74,17291.0,33.6287,33.6685,33.5789,33.5889,17291.0
2019-12-31 09:45:00,33.75,33.84,33.7,33.82,21936.0,33.5988,33.6884,33.549,33.6685,21936.0
2019-12-31 09:50:00,33.82,33.84,33.74,33.79,23199.0,33.6685,33.6884,33.5889,33.6386,23199.0
2019-12-31 09:55:00,33.79,33.83,33.77,33.79,23404.0,33.6386,33.6785,33.6187,33.6386,23404.0
2019-12-31 10:00:00,33.79,33.79,33.69,33.69,19014.0,33.6386,33.6386,33.5391,33.5391,19014.0
2019-12-31 10:05:00,33.69,33.75,33.67,33.75,21740.0,33.5391,33.5988,33.5192,33.5988,21740.0
2019-12-31 10:10:00,33.75,33.75,33.69,33.73,15519.0,33.5988,33.5988,33.5391,33.5789,15519.0
2019-12-31 10:15:00,33.73,33.75,33.71,33.73,23344.0,33.5789,33.5988,33.559,33.5789,23344.0
2019-12-31 10:20:00,33.73,33.75,33.7,33.72,15147.0,33.5789,33.5988,33.549,33.5689,15147.0
2019-12-31 10:25:00,33.72,33.74,33.68,33.69,8967.0,33.5689,33.5889,33.5291,33.5391,8967.0
2019-12-31 10:30:00,33.69,33.7,33.63,33.67,18161.0,33.5391,33.549,33.4794,33.5192,18161.0
2019-12-31 10:35:00,33.67,33.75,33.67,33.71,11880.0,33.5192,33.5988,33.5192,33.559,11880.0
2019-12-31 10:40:00,33.7,33.71,33.66,33.66,11044.0,33.549,33.559,33.5092,33.5092,11044.0
2019-12-31 10:45:00,33.65,33.68,33.61,33.65,19946.0,33.4993,33.5291,33.4594,33.4993,19946.0
2019-12-31 10:50:00,33.65,33.65,33.56,33.57,12038.0,33.4993,33.4993,33.4097,33.4196,12038.0
2019-12-31 10:55:00,33.58,33.63,33.58,33.62,12221.0,33.4296,33.4794,33.4296,33.4694,12221.0
2019-12-31 11:00:00,33.62,33.62,33.56,33.57,13816.0,33.4694,33.4694,33.4097,33.4196,13816.0
2019-12-31 11:05:00,33.57,33.63,33.57,33.62,14081.0,33.4196,33.4794,33.4196,33.4694,14081.0
2019-12-31 11:10:00,33.62,33.62,33.57,33.57,8461.0,33.4694,33.4694,33.4196,33.4196,8461.0
2019-12-31 11:15:00,33.56,33.6,33.53,33.59,22178.0,33.4097,33.4495,33.3798,33.4395,22178.0
2019-12-31 11:20:00,33.6,33.6,33.54,33.55,10263.0,33.4495,33.4495,33.3898,33.3997,10263.0
2019-12-31 11:25:00,33.56,33.58,33.53,33.54,15207.0,33.4097,33.4296,33.3798,33.3898,15207.0
2019-12-31 11:30:00,33.54,33.55,33.48,33.52,29123.0,33.3898,33.3997,33.33,33.3698,29123.0
2019-12-31 11:35:00,33.52,33.55,33.51,33.53,13441.0,33.3698,33.3997,33.3599,33.3798,13441.0
2019-12-31 11:40:00,33.53,33.56,33.51,33.56,7452.0,33.3798,33.4097,33.3599,33.4097,7452.0
2019-12-31 11:45:00,33.57,33.62,33.57,33.6,16551.0,33.4196,33.4694,33.4196,33.4495,16551.0
2019-12-31 11:50:00,33.6,33.63,33.6,33.62,7275.0,33.4495,33.4794,33.4495,33.4694,7275.0
2019-12-31 11:55:00,33.61,33.61,33.58,33.59,9416.0,33.4594,33.4594,33.4296,33.4395,9416.0
2019-12-31 12:00:00,33.59,33.63,33.58,33.58,10756.0,33.4395,33.4794,33.4296,33.4296,10756.0
2019-12-31 12:05:00,33.59,33.6,33.57,33.59,8560.0,33.4395,33.4495,33.4196,33.4395,8560.0
2019-12-31 12:10:00,33.59,33.59,33.57,33.57,7934.0,33.4395,33.4395,33.4196,33.4196,7934.0
2019-12-31 12:15:00,33.57,33.58,33.53,33.58,22948.0,33.4196,33.4296,33.3798,33.4296,22948.0
2019-12-31 12:20:00,33.58,33.58,33.55,33.58,6502.0,33.4296,33.4296,33.3997,33.4296,6502.0
2019-12-31 12:25:00,33.58,33.58,33.57,33.57,5485.0,33.4296,33.4296,33.4196,33.4196,5485.0
2019-12-31 12:30:00,33.58,33.6,33.57,33.59,11435.0,33.4296,33.4495,33.4196,33.4395,11435.0
2019-12-31 12:35:00,33.59,33.6,33.57,33.58,7566.0,33.4395,33.4495,33.4196,33.4296,7566.0
2019-12-31 12:40:00,33.59,33.59,33.58,33.59,6094.0,33.4395,33.4395,33.4296,33.4395,6094.0
2019-12-31 12:45:00,33.59,33.6,33.56,33.58,13073.0,33.4395,33.4495,33.4097,33.4296,13073.0
2019-12-31 12:50:00,33.58,33.58,33.54,33.54,13805.0,33.4296,33.4296,33.3898,33.3898,13805.0
2019-12-31 12:55:00,33.54,33.55,33.51,33.52,11300.0,33.3898,33.3997,33.3599,33.3698,11300.0
2019-12-31 13:00:00,33.52,33.54,33.5,33.54,7906.0,33.3698,33.3898,33.3499,33.3898,7906.0
2019-12-31 13:05:00,33.54,33.54,33.52,33.53,6661.0,33.3898,33.3898,33.3698,33.3798,6661.0
2019-12-31 13:10:00,33.52,33.54,33.52,33.52,8571.0,33.3698,33.3898,33.3698,33.3698,8571.0
2019-12-31 13:15:00,33.52,33.53,33.49,33.52,22243.0,33.3698,33.3798,33.34,33.3698,22243.0
2019-12-31 13:20:00,33.54,33.55,33.53,33.54,3859.0,33.3898,33.3997,33.3798,33.3898,3859.0
2019-12-31 13:25:00,33.54,33.55,33.53,33.55,10198.0,33.3898,33.3997,33.3798,33.3997,10198.0
2019-12-31 13:30:00,33.55,33.59,33.53,33.55,16886.0,33.3997,33.4395,33.3798,33.3997,16886.0
2019-12-31 13:35:00,33.56,33.56,33.54,33.55,8271.0,33.4097,33.4097,33.3898,33.3997,8271.0
2019-12-31 13:40:00,33.54,33.56,33.52,33.53,8386.0,33.3898,33.4097,33.3698,33.3798,8386.0
2019-12-31 13:45:00,33.53,33.54,33.52,33.54,4621.0,33.3798,33.3898,33.3698,33.3898,4621.0
2019-12-31 13:50:00,33.53,33.54,33.52,33.53,5339.0,33.3798,33.3898,33.3698,33.3798,5339.0
2019-12-31 13:55:00,33.53,33.55,33.53,33.55,6803.0,33.3798,33.3997,33.3798,33.3997,6803.0
2019-12-31 14:00:00,33.55,33.55,33.54,33.55,5612.0,33.3997,33.3997,33.3898,33.3997,5612.0
2019-12-31 14:05:00,33.55,33.56,33.54,33.55,12628.0,33.3997,33.4097,33.3898,33.3997,12628.0
2019-12-31 14:10:00,33.55,33.56,33.53,33.55,7011.0,33.3997,33.4097,33.3798,33.3997,7011.0
2019-12-31 14:15:00,33.55,33.55,33.51,33.54,13317.0,33.3997,33.3997,33.3599,33.3898,13317.0
2019-12-31 14:20:00,33.54,33.55,33.5,33.51,14090.0,33.3898,33.3997,33.3499,33.3599,14090.0
2019-12-31 14:25:00,33.51,33.54,33.5,33.54,11066.0,33.3599,33.3898,33.3499,33.3898,11066.0
2019-12-31 14:30:00,33.54,33.55,33.52,33.55,10363.0,33.3898,33.3997,33.3698,33.3997,10363.0
2019-12-31 14:35:00,33.54,33.55,33.53,33.54,5802.0,33.3898,33.3997,33.3798,33.3898,5802.0
2019-12-31 14:40:00,33.53,33.57,33.52,33.57,12996.0,33.3798,33.4196,33.3698,33.4196,12996.0
2019-12-31 14:45:00,33.57,33.62,33.56,33.62,10629.0,33.4196,33.4694,33.4097,33.4694,10629.0
2019-12-31 14:50:00,33.62,33.66,33.61,33.66,10203.0,33.4694,33.5092,33.4594,33.5092,10203.0
2019-12-31 14:55:00,33.66,33.66,33.64,33.66,8764.0,33.5092,33.5092,33.4893,33.5092,8764.0
2019-12-31 15:00:00,33.66,33.66,33.62,33.63,13582.0,33.5092,33.5092,33.4694,33.4794,13582.0
2019-12-31 15:05:00,33.62,33.65,33.62,33.64,7587.0,33.4694,33.4993,33.4694,33.4893,7587.0
2019-12-31 15:10:00,33.64,33.66,33.64,33.65,6626.0,33.4893,33.5092,33.4893,33.4993,6626.0
2019-12-31 15:15:00,33.64,33.64,33.6,33.64,11682.0,33.4893,33.4893,33.4495,33.4893,11682.0
2019-12-31 15:20:00,33.64,33.65,33.62,33.63,13670.0,33.4893,33.4993,33.4694,33.4794,13670.0
2019-12-31 15:25:00,33.63,33.65,33.62,33.65,15118.0,33.4794,33.4993,33.4694,33.4993,15118.0
2019-12-31 15:30:00,33.65,33.67,33.64,33.66,18770.0,33.4993,33.5192,33.4893,33.5092,18770.0
2019-12-31 15:35:00,33.66,33.68,33.66,33.68,11657.0,33.5092,33.5291,33.5092,33.5291,11657.0
2019-12-31 15:40:00,33.68,33.68,33.63,33.63,25391.0,33.5291,33.5291,33.4794,33.4794,25391.0
2019-12-31 15:45:00,33.64,33.64,33.6,33.6,27821.0,33.4893,33.4893,33.4495,33.4495,27821.0
2019-12-31 15:50:00,33.6,33.6,33.53,33.53,88346.0,33.4495,33.4495,33.3798,33.3798,88346.0
2019-12-31 15:55:00,33.52,33.56,33.49,33.54,138459.0,33.3698,33.4097,33.34,33.3898,138459.0
2020-01-02 09:30:00,34.94,36.41,34.5,36.14,393500.0,34.7835,36.2469,34.3455,35.9781,393500.0
2020-01-02 09:35:00,36.13,36.31,36.01,36.17,169079.0,35.9682,36.1473,35.8487,36.008,169079.0
2020-01-02 09:40:00,36.18,36.61,36.17,36.36,232366.0,36.0179,36.446,36.008,36.1971,232366.0
2020-01-02 09:45:00,36.34,36.47,36.17,36.47,317116.0,36.1772,36.3066,36.008,36.3066,317116.0
2020-01-02 09:50:00,36.46,36.63,36.29,36.62,172139.0,36.2967,36.4659,36.1274,36.456,172139.0
2020-01-02 09:55:00,36.63,36.75,36.58,36.69,202228.0,36.4659,36.5854,36.4161,36.5256,202228.0
2020-01-02 10:00:00,36.69,36.8,36.66,36.76,192447.0,36.5256,36.6352,36.4958,36.5953,192447.0
2020-01-02 10:05:00,36.76,36.83,36.57,36.69,74685.0,36.5953,36.665,36.4062,36.5256,74685.0
2020-01-02 10:10:00,36.7,36.73,36.55,36.62,112150.0,36.5356,36.5655,36.3863,36.456,112150.0
2020-01-02 10:15:00,36.62,36.65,36.52,36.62,49760.0,36.456,36.4858,36.3564,36.456,49760.0
2020-01-02 10:20:00,36.62,36.64,36.42,36.44,51520.0,36.456,36.4759,36.2569,36.2768,51520.0
2020-01-02 10:25:00,36.44,36.54,36.41,36.53,28406.0,36.2768,36.3763,36.2469,36.3664,28406.0
2020-01-02 10:30:00,36.54,36.55,36.41,36.49,38041.0,36.3763,36.3863,36.2469,36.3265,38041.0
2020-01-02 10:35:00,36.48,36.5,36.46,36.47,29325.0,36.3166,36.3365,36.2967,36.3066,29325.0
2020-01-02 10:40:00,36.46,36.52,36.44,36.52,101511.0,36.2967,36.3564,36.2768,36.3564,101511.0
2020-01-02 10:45:00,36.54,36.75,36.54,36.66,51803.0,36.3763,36.5854,36.3763,36.4958,51803.0
2020-01-02 10:50:00,36.66,36.7,36.58,36.7,34108.0,36.4958,36.5356,36.4161,36.5356,34108.0
2020-01-02 10:55:00,36.71,36.78,36.7,36.75,73078.0,36.5456,36.6152,36.5356,36.5854,73078.0
2020-01-02 11:00:00,36.75,36.83,36.75,36.8,41740.0,36.5854,36.665,36.5854,36.6352,41740.0
2020-01-02 11:05:00,36.8,36.85,36.79,36.8,86996.0,36.6352,36.6849,36.6252,36.6352,86996.0
2020-01-02 11:10:00,36.8,36.94,36.8,36.94,148971.0,36.6352,36.7745,36.6352,36.7745,148971.0
2020-01-02 11:15:00,36.94,37.0,36.93,36.94,45150.0,36.7745,36.8343,36.7646,36.7745,45150.0
2020-01-02 11:20:00,36.94,36.95,36.8,36.82,56777.0,36.7745,36.7845,36.6352,36.6551,56777.0
2020-01-02 11:25:00,36.83,36.84,36.71,36.73,94052.0,36.665,36.675,36.5456,36.5655,94052.0
2020-01-02 11:30:00,36.73,36.73,36.47,36.57,115491.0,36.5655,36.5655,36.3066,36.4062,115491.0
2020-01-02 11:35:00,36.58,36.65,36.55,36.6,48384.0,36.4161,36.4858,36.3863,36.436,48384.0
2020-01-02 11:40:00,36.61,36.66,36.59,36.61,28015.0,36.446,36.4958,36.4261,36.446,28015.0
2020-01-02 11:45:00,36.6,36.77,36.59,36.76,89090.0,36.436,36.6053,36.4261,36.5953,89090.0
2020-01-02 11:50:00,36.77,36.89,36.77,36.89,114308.0,36.6053,36.7247,36.6053,36.7247,114308.0
2020-01-02 11:55:00,36.88,36.94,36.86,36.91,165767.0,36.7148,36.7745,36.6949,36.7447,165767.0
2020-01-02 12:00:00,36.9,36.9,36.81,36.86,62164.0,36.7347,36.7347,36.6451,36.6949,62164.0
2020-01-02 12:05:00,36.87,37.13,36.86,37.12,101478.0,36.7048,36.9637,36.6949,36.9537,101478.0
2020-01-02 12:10:00,37.12,37.18,37.05,37.14,57323.0,36.9537,37.0134,36.884,36.9736,57323.0
2020-01-02 12:15:00,37.13,37.15,37.08,37.15,32824.0,36.9637,36.9836,36.9139,36.9836,32824.0
2020-01-02 12:20:00,37.16,37.21,37.13,37.2,45196.0,36.9935,37.0433,36.9637,37.0334,45196.0
2020-01-02 12:25:00,37.2,37.22,37.14,37.18,36296.0,37.0334,37.0533,36.9736,37.0134,36296.0
2020-01-02 12:30:00,37.17,37.27,37.16,37.17,37313.0,37.0035,37.103,36.9935,37.0035,37313.0
2020-01-02 12:35:00,37.17,37.21,37.16,37.21,25844.0,37.0035,37.0433,36.9935,37.0433,25844.0
2020-01-02 12:40:00,37.21,37.22,37.16,37.22,30172.0,37.0433,37.0533,36.9935,37.0533,30172.0
2020-01-02 12:45:00,37.22,37.25,37.17,37.19,30844.0,37.0533,37.0831,37.0035,37.0234,30844.0
2020-01-02 12:50:00,37.19,37.21,37.11,37.13,59849.0,37.0234,37.0433,36.9438,36.9637,59849.0
2020-01-02 12:55:00,37.14,37.16,37.1,37.16,21638.0,36.9736,36.9935,36.9338,36.9935,21638.0
2020-01-02 13:00:00,37.18,37.2,37.12,37.13,20308.0,37.0134,37.0334,36.9537,36.9637,20308.0
2020-01-02 13:05:00,37.13,37.13,37.03,37.05,38567.0,36.9637,36.9637,36.8641,36.884,38567.0
2020-01-02 13:10:00,37.05,37.05,36.91,37.02,61743.0,36.884,36.884,36.7447,36.8542,61743.0
2020-01-02 13:15:00,37.02,37.02,36.87,36.92,44556.0,36.8542,36.8542,36.7048,36.7546,44556.0
2020-01-02 13:20:00,36.92,36.98,36.86,36.87,40492.0,36.7546,36.8143,36.6949,36.7048,40492.0
2020-01-02 13:25:00,36.87,36.89,36.82,36.87,44042.0,36.7048,36.7247,36.6551,36.7048,44042.0
2020-01-02 13:30:00,36.88,36.91,36.76,36.76,21468.0,36.7148,36.7447,36.5953,36.5953,21468.0
2020-01-02 13:35:00,36.76,36.8,36.7,36.71,50878.0,36.5953,36.6352,36.5356,36.5456,50878.0
2020-01-02 13:40:00,36.71,36.75,36.7,36.7,29335.0,36.5456,36.5854,36.5356,36.5356,29335.0
2020-01-02 13:45:00,36.72,36.76,36.71,36.73,24543.0,36.5555,36.5953,36.5456,36.5655,24543.0
2020-01-02 13:50:00,36.74,36.74,36.69,36.69,38581.0,36.5754,36.5754,36.5256,36.5256,38581.0
2020-01-02 13:55:00,36.7,36.71,36.65,36.65,42342.0,36.5356,36.5456,36.4858,36.4858,42342.0
2020-01-02 14:00:00,36.65,36.66,36.62,36.63,16868.0,36.4858,36.4958,36.456,36.4659,16868.0
2020-01-02 14:05:00,36.63,36.72,36.6,36.72,45792.0,36.4659,36.5555,36.436,36.5555,45792.0
2020-01-02 14:10:00,36.72,36.88,36.71,36.87,28512.0,36.5555,36.7148,36.5456,36.7048,28512.0
2020-01-02 14:15:00,36.86,36.86,36.81,36.84,29078.0,36.6949,36.6949,36.6451,36.675,29078.0
2020-01-02 14:20:00,36.84,36.89,36.82,36.89,30307.0,36.675,36.7247,36.6551,36.7247,30307.0
2020-01-02 14:25:00,36.89,36.91,36.84,36.86,30588.0,36.7247,36.7447,36.675,36.6949,30588.0
2020-01-02 14:30:00,36.86,36.86,36.81,36.84,17312.0,36.6949,36.6949,36.6451,36.675,17312.0
2020-01-02 14:35:00,36.84,36.87,36.84,36.85,20570.0,36.675,36.7048,36.675,36.6849,20570.0
2020-01-02 14:40:00,36.84,36.93,36.83,36.89,51067.0,36.675,36.7646,36.665,36.7247,51067.0
2020-01-02 14:45:00,36.89,36.89,36.86,36.88,29217.0,36.7247,36.7247,36.6949,36.7148,29217.0
2020-01-02 14:50:00,36.88,36.9,36.87,36.89,53654.0,36.7148,36.7347,36.7048,36.7247,53654.0
2020-01-02 14:55:00,36.89,36.96,36.87,36.94,73177.0,36.7247,36.7944,36.7048,36.7745,73177.0
2020-01-02 15:00:00,36.93,36.94,36.9,36.9,43963.0,36.7646,36.7745,36.7347,36.7347,43963.0
2020-01-02 15:05:00,36.91,36.93,36.88,36.93,44871.0,36.7447,36.7646,36.7148,36.7646,44871.0
2020-01-02 15:10:00,36.93,36.99,36.92,36.95,114393.0,36.7646,36.8243,36.7546,36.7845,114393.0
2020-01-02 15:15:00,36.95,36.96,36.89,36.91,56849.0,36.7845,36.7944,36.7247,36.7447,56849.0
2020-01-02 15:20:00,36.91,36.92,36.88,36.89,73072.0,36.7447,36.7546,36.7148,36.7247,73072.0
2020-01-02 15:25:00,36.89,36.92,36.88,36.91,35190.0,36.7247,36.7546,36.7148,36.7447,35190.0
2020-01-02 15:30:00,36.9,36.91,36.81,36.81,36705.0,36.7347,36.7447,36.6451,36.6451,36705.0
2020-01-02 15:35:00,36.82,36.87,36.81,36.84,53866.0,36.6551,36.7048,36.6451,36.675,53866.0
2020-01-02 15:40:00,36.85,36.87,36.83,36.84,74374.0,36.6849,36.7048,36.665,36.675,74374.0
2020-01-02 15:45:00,36.83,36.86,36.77,36.77,106375.0,36.665,36.6949,36.6053,36.6053,106375.0
2020-01-02 15:50:00,36.77,36.91,36.77,36.9,190505.0,36.6053,36.7447,36.6053,36.7347,190505.0
2020-01-02 15:55:00,36.9,36.97,36.89,36.96,362543.0,36.7347,36.8044,36.7247,36.7944,362543.0
2020-01-03 09:30:00,36.09,36.7,36.0,36.6,217389.0,35.9283,36.5356,35.8387,36.436,217389.0
2020-01-03 09:35:00,36.6,36.6,35.94,36.0,154940.0,36.436,36.436,35.779,35.8387,154940.0
2020-01-03 09:40:00,35.98,36.69,35.98,36.68,73426.0,35.8188,36.5256,35.8188,36.5157,73426.0
2020-01-03 09:45:00,36.68,36.7,36.42,36.44,68699.0,36.5157,36.5356,36.2569,36.2768,68699.0
2020-01-03 09:50:00,36.48,36.51,36.23,36.37,43699.0,36.3166,36.3464,36.0677,36.2071,43699.0
2020-01-03 09:55:00,36.35,36.35,36.24,36.34,18787.0,36.1872,36.1872,36.0777,36.1772,18787.0
2020-01-03 10:00:00,36.34,36.5,36.28,36.45,45145.0,36.1772,36.3365,36.1175,36.2867,45145.0
2020-01-03 10:05:00,36.44,36.56,36.44,36.52,96453.0,36.2768,36.3962,36.2768,36.3564,96453.0
2020-01-03 10:10:00,36.52,36.61,36.47,36.56,41165.0,36.3564,36.446,36.3066,36.3962,41165.0
2020-01-03 10:15:00,36.56,36.59,36.44,36.48,28026.0,36.3962,36.4261,36.2768,36.3166,28026.0
2020-01-03 10:20:00,36.47,36.48,36.35,36.41,19261.0,36.3066,36.3166,36.1872,36.2469,19261.0
2020-01-03 10:25:00,36.4,36.47,36.35,36.45,20117.0,36.2369,36.3066,36.1872,36.2867,20117.0
2020-01-03 10:30:00,36.45,36.49,36.4,36.42,16246.0,36.2867,36.3265,36.2369,36.2569,16246.0
2020-01-03 10:35:00,36.41,36.49,36.41,36.45,15719.0,36.2469,36.3265,36.2469,36.2867,15719.0
2020-01-03 10:40:00,36.45,36.49,36.44,36.48,11791.0,36.2867,36.3265,36.2768,36.3166,11791.0
2020-01-03 10:45:00,36.48,36.49,36.37,36.37,18869.0,36.3166,36.3265,36.2071,36.2071,18869.0
2020-01-03 10:50:00,36.37,36.4,36.35,36.4,19148.0,36.2071,36.2369,36.1872,36.2369,19148.0
2020-01-03 10:55:00,36.4,36.44,36.35,36.4,45829.0,36.2369,36.2768,36.1872,36.2369,45829.0
2020-01-03 11:00:00,36.4,36.43,36.32,36.34,16663.0,36.2369,36.2668,36.1573,36.1772,16663.0
2020-01-03 11:05:00,36.34,36.41,36.33,36.4,19248.0,36.1772,36.2469,36.1673,36.2369,19248.0
2020-01-03 11:10:00,36.41,36.53,36.4,36.51,23034.0,36.2469,36.3664,36.2369,36.3464,23034.0
2020-01-03 11:15:00,36.51,36.52,36.46,36.5,14411.0,36.3464,36.3564,36.2967,36.3365,14411.0
2020-01-03 11:20:00,36.5,36.52,36.49,36.5,12558.0,36.3365,36.3564,36.3265,36.3365,12558.0
2020-01-03 11:25:00,36.5,36.51,36.45,36.46,22317.0,36.3365,36.3464,36.2867,36.2967,22317.0
2020-01-03 11:30:00,36.47,36.5,36.44,36.49,12264.0,36.3066,36.3365,36.2768,36.3265,12264.0
2020-01-03 11:35:00,36.48,36.48,36.43,36.45,37118.0,36.3166,36.3166,36.2668,36.2867,37118.0
2020-01-03 11:40:00,36.45,36.46,36.42,36.45,11762.0,36.2867,36.2967,36.2569,36.2867,11762.0
2020-01-03 11:45:00,36.45,36.45,36.42,36.44,7878.0,36.2867,36.2867,36.2569,36.2768,7878.0
2020-01-03 11:50:00,36.44,36.46,36.41,36.45,6027.0,36.2768,36.2967,36.2469,36.2867,6027.0
2020-01-03 11:55:00,36.45,36.45,36.33,36.34,12781.0,36.2867,36.2867,36.1673,36.1772,12781.0
2020-01-03 12:00:00,36.35,36.4,36.34,36.38,11006.0,36.1872,36.2369,36.1772,36.217,11006.0
2020-01-03 12:05:00,36.38,36.41,36.33,36.34,10200.0,36.217,36.2469,36.1673,36.1772,10200.0
2020-01-03 12:10:00,36.33,36.34,36.31,36.33,16506.0,36.1673,36.1772,36.1473,36.1673,16506.0
2020-01-03 12:15:00,36.33,36.34,36.29,36.3,14226.0,36.1673,36.1772,36.1274,36.1374,14226.0
2020-01-03 12:20:00,36.31,36.31,36.26,36.26,10062.0,36.1473,36.1473,36.0976,36.0976,10062.0
2020-01-03 12:25:00,36.26,36.27,36.22,36.26,7487.0,36.0976,36.1075,36.0577,36.0976,7487.0
2020-01-03 12:30:00,36.25,36.25,36.23,36.23,3700.0,36.0876,36.0876,36.0677,36.0677,3700.0
2020-01-03 12:35:00,36.23,36.26,36.22,36.25,8397.0,36.0677,36.0976,36.0577,36.0876,8397.0
2020-01-03 12:40:00,36.25,36.31,36.24,36.29,24803.0,36.0876,36.1473,36.0777,36.1274,24803.0
2020-01-03 12:45:00,36.28,36.32,36.25,36.31,14197.0,36.1175,36.1573,36.0876,36.1473,14197.0
2020-01-03 12:50:00,36.32,36.35,36.28,36.29,14105.0,36.1573,36.1872,36.1175,36.1274,14105.0
2020-01-03 12:55:00,36.29,36.29,36.23,36.23,9909.0,36.1274,36.1274,36.0677,36.0677,9909.0
2020-01-03 13:00:00,36.23,36.25,36.22,36.24,6455.0,36.0677,36.0876,36.0577,36.0777,6455.0
2020-01-03 13:05:00,36.24,36.25,36.22,36.23,11588.0,36.0777,36.0876,36.0577,36.0677,11588.0
2020-01-03 13:10:00,36.23,36.26,36.23,36.24,8731.0,36.0677,36.0976,36.0677,36.0777,8731.0
2020-01-03 13:15:00,36.24,36.25,36.22,36.23,10583.0,36.0777,36.0876,36.0577,36.0677,10583.0
2020-01-03 13:20:00,36.23,36.29,36.23,36.29,8622.0,36.0677,36.1274,36.0677,36.1274,8622.0
2020-01-03 13:25:00,36.29,36.32,36.26,36.26,6954.0,36.1274,36.1573,36.0976,36.0976,6954.0
2020-01-03 13:30:00,36.27,36.3,36.24,36.26,9074.0,36.1075,36.1374,36.0777,36.0976,9074.0
2020-01-03 13:35:00,36.26,36.26,36.17,36.2,19048.0,36.0976,36.0976,36.008,36.0378,19048.0
2020-01-03 13:40:00,36.2,36.24,36.18,36.24,13114.0,36.0378,36.0777,36.0179,36.0777,13114.0
2020-01-03 13:45:00,36.23,36.24,36.16,36.19,19924.0,36.0677,36.0777,35.998,36.0279,19924.0
2020-01-03 13:50:00,36.18,36.19,36.1,36.13,18175.0,36.0179,36.0279,35.9383,35.9682,18175.0
2020-01-03 13:55:00,36.13,36.17,36.1,36.13,9780.0,35.9682,36.008,35.9383,35.9682,9780.0
2020-01-03 14:00:00,36.12,36.15,36.08,36.08,7772.0,35.9582,35.9881,35.9184,35.9184,7772.0
2020-01-03 14:05:00,36.09,36.13,36.08,36.11,10433.0,35.9283,35.9682,35.9184,35.9482,10433.0
2020-01-03 14:10:00,36.1,36.13,36.09,36.13,12449.0,35.9383,35.9682,35.9283,35.9682,12449.0
2020-01-03 14:15:00,36.13,36.19,36.12,36.16,12827.0,35.9682,36.0279,35.9582,35.998,12827.0
2020-01-03 14:20:00,36.15,36.18,36.13,36.15,8100.0,35.9881,36.0179,35.9682,35.9881,8100.0
2020-01-03 14:25:00,36.16,36.19,36.14,36.17,9795.0,35.998,36.0279,35.9781,36.008,9795.0
2020-01-03 14:30:00,36.17,36.18,36.12,36.13,6549.0,36.008,36.0179,35.9582,35.9682,6549.0
2020-01-03 14:35:00,36.12,36.15,36.11,36.13,12697.0,35.9582,35.9881,35.9482,35.9682,12697.0
2020-01-03 14:40:00,36.14,36.17,36.12,36.16,7861.0,35.9781,36.008,35.9582,35.998,7861.0
2020-01-03 14:45:00,36.16,36.17,36.11,36.15,24505.0,35.998,36.008,35.9482,35.9881,24505.0
2020-01-03 14:50:00,36.15,36.17,36.13,36.13,9524.0,35.9881,36.008,35.9682,35.9682,9524.0
2020-01-03 14:55:00,36.13,36.14,36.11,36.11,5060.0,35.9682,35.9781,35.9482,35.9482,5060.0
2020-01-03 15:00:00,36.12,36.23,36.11,36.22,19061.0,35.9582,36.0677,35.9482,36.0577,19061.0
2020-01-03 15:05:00,36.22,36.22,36.17,36.17,6472.0,36.0577,36.0577,36.008,36.008,6472.0
2020-01-03 15:10:00,36.18,36.2,36.17,36.17,6796.0,36.0179,36.0378,36.008,36.008,6796.0
2020-01-03 15:15:00,36.18,36.2,36.15,36.19,16042.0,36.0179,36.0378,35.9881,36.0279,16042.0
2020-01-03 15:20:00,36.19,36.22,36.17,36.18,21690.0,36.0279,36.0577,36.008,36.0179,21690.0
2020-01-03 15:25:00,36.18,36.19,36.14,36.15,9058.0,36.0179,36.0279,35.9781,35.9881,9058.0
2020-01-03 15:30:00,36.14,36.14,36.08,36.09,23427.0,35.9781,35.9781,35.9184,35.9283,23427.0
2020-01-03 15:35:00,36.09,36.1,36.06,36.07,22631.0,35.9283,35.9383,35.8985,35.9084,22631.0
2020-01-03 15:40:00,36.07,36.09,36.06,36.09,21677.0,35.9084,35.9283,35.8985,35.9283,21677.0
2020-01-03 15:45:00,36.08,36.09,36.04,36.05,28161.0,35.9184,35.9283,35.8786,35.8885,28161.0
2020-01-03 15:50:00,36.05,36.15,36.05,36.15,82473.0,35.8885,35.9881,35.8885,35.9881,82473.0
2020-01-03 15:55:00,36.15,36.2,36.14,36.18,150153.0,35.9881,36.0378,35.9781,36.0179,150153.0
2020-01-06 09:30:00,35.76,35.9,35.28,35.31,182431.0,35.5998,35.7392,35.122,35.1518,182431.0
2020-01-06 09:35:00,35.31,35.45,35.15,35.32,88715.0,35.1518,35.2912,34.9925,35.1618,88715.0
2020-01-06 09:40:00,35.35,35.44,35.32,35.39,46590.0,35.1916,35.2812,35.1618,35.2315,46590.0
2020-01-06 09:45:00,35.38,35.58,35.32,35.56,53382.0,35.2215,35.4206,35.1618,35.4007,53382.0
2020-01-06 09:50:00,35.58,35.73,35.57,35.65,36874.0,35.4206,35.5699,35.4107,35.4903,36874.0
2020-01-06 09:55:00,35.64,35.67,35.57,35.65,16326.0,35.4803,35.5102,35.4107,35.4903,16326.0
2020-01-06 10:00:00,35.66,35.74,35.65,35.73,27171.0,35.5003,35.5799,35.4903,35.5699,27171.0
2020-01-06 10:05:00,35.72,35.72,35.62,35.68,7443.0,35.56,35.56,35.4604,35.5202,7443.0
2020-01-06 10:10:00,35.67,35.69,35.62,35.64,11320.0,35.5102,35.5301,35.4604,35.4803,11320.0
2020-01-06 10:15:00,35.66,35.82,35.62,35.81,78469.0,35.5003,35.6595,35.4604,35.6496,78469.0
2020-01-06 10:20:00,35.82,35.83,35.75,35.76,12917.0,35.6595,35.6695,35.5899,35.5998,12917.0
2020-01-06 10:25:00,35.75,35.76,35.71,35.76,10461.0,35.5899,35.5998,35.55,35.5998,10461.0
2020-01-06 10:30:00,35.76,35.79,35.67,35.77,22322.0,35.5998,35.6297,35.5102,35.6098,22322.0
2020-01-06 10:35:00,35.76,35.8,35.75,35.77,17363.0,35.5998,35.6396,35.5899,35.6098,17363.0
2020-01-06 10:40:00,35.79,35.89,35.79,35.88,13094.0,35.6297,35.7292,35.6297,35.7193,13094.0
2020-01-06 10:45:00,35.89,35.91,35.82,35.82,26034.0,35.7292,35.7491,35.6595,35.6595,26034.0
2020-01-06 10:50:00,35.82,35.84,35.75,35.75,9800.0,35.6595,35.6795,35.5899,35.5899,9800.0
2020-01-06 10:55:00,35.75,35.79,35.7,35.73,16029.0,35.5899,35.6297,35.5401,35.5699,16029.0
2020-01-06 11:00:00,35.74,35.79,35.73,35.75,8800.0,35.5799,35.6297,35.5699,35.5899,8800.0
2020-01-06 11:05:00,35.75,35.78,35.74,35.77,5748.0,35.5899,35.6197,35.5799,35.6098,5748.0
2020-01-06 11:10:00,35.8,35.83,35.77,35.82,15966.0,35.6396,35.6695,35.6098,35.6595,15966.0
2020-01-06 11:15:00,35.82,35.85,35.76,35.84,13936.0,35.6595,35.6894,35.5998,35.6795,13936.0
2020-01-06 11:20:00,35.84,35.87,35.8,35.85,21973.0,35.6795,35.7093,35.6396,35.6894,21973.0
2020-01-06 11:25:00,35.84,35.87,35.83,35.86,9927.0,35.6795,35.7093,35.6695,35.6994,9927.0
2020-01-06 11:30:00,35.87,35.9,35.86,35.86,13670.0,35.7093,35.7392,35.6994,35.6994,13670.0
2020-01-06 11:35:00,35.86,35.91,35.84,35.84,12307.0,35.6994,35.7491,35.6795,35.6795,12307.0
2020-01-06 11:40:00,35.84,35.89,35.83,35.83,19641.0,35.6795,35.7292,35.6695,35.6695,19641.0
2020-01-06 11:45:00,35.81,35.82,35.76,35.8,17642.0,35.6496,35.6595,35.5998,35.6396,17642.0
2020-01-06 11:50:00,35.8,35.84,35.79,35.79,13666.0,35.6396,35.6795,35.6297,35.6297,13666.0
2020-01-06 11:55:00,35.79,35.83,35.79,35.82,17517.0,35.6297,35.6695,35.6297,35.6595,17517.0
2020-01-06 12:00:00,35.81,35.82,35.78,35.82,13177.0,35.6496,35.6595,35.6197,35.6595,13177.0
2020-01-06 12:05:00,35.82,35.87,35.81,35.87,10614.0,35.6595,35.7093,35.6496,35.7093,10614.0
2020-01-06 12:10:00,35.86,35.9,35.86,35.86,14594.0,35.6994,35.7392,35.6994,35.6994,14594.0
2020-01-06 12:15:00,35.84,35.86,35.81,35.81,26010.0,35.6795,35.6994,35.6496,35.6496,26010.0
2020-01-06 12:20:00,35.81,35.83,35.77,35.77,47499.0,35.6496,35.6695,35.6098,35.6098,47499.0
2020-01-06 12:25:00,35.77,35.78,35.74,35.76,17570.0,35.6098,35.6197,35.5799,35.5998,17570.0
2020-01-06 12:30:00,35.75,35.77,35.74,35.75,9100.0,35.5899,35.6098,35.5799,35.5899,9100.0
2020-01-06 12:35:00,35.75,35.75,35.72,35.73,7400.0,35.5899,35.5899,35.56,35.5699,7400.0
2020-01-06 12:40:00,35.74,35.76,35.74,35.75,7936.0,35.5799,35.5998,35.5799,35.5899,7936.0
2020-01-06 12:45:00,35.74,35.74,35.69,35.7,9998.0,35.5799,35.5799,35.5301,35.5401,9998.0
2020-01-06 12:50:00,35.69,35.7,35.65,35.66,16270.0,35.5301,35.5401,35.4903,35.5003,16270.0
2020-01-06 12:55:00,35.66,35.68,35.59,35.6,48190.0,35.5003,35.5202,35.4306,35.4405,48190.0
2020-01-06 13:00:00,35.6,35.63,35.59,35.61,7980.0,35.4405,35.4704,35.4306,35.4505,7980.0
2020-01-06 13:05:00,35.61,35.66,35.6,35.62,12846.0,35.4505,35.5003,35.4405,35.4604,12846.0
2020-01-06 13:10:00,35.62,35.62,35.59,35.6,7541.0,35.4604,35.4604,35.4306,35.4405,7541.0
2020-01-06 13:15:00,35.61,35.62,35.58,35.59,32893.0,35.4505,35.4604,35.4206,35.4306,32893.0
2020-01-06 13:20:00,35.59,35.59,35.57,35.58,7823.0,35.4306,35.4306,35.4107,35.4206,7823.0
2020-01-06 13:25:00,35.57,35.6,35.56,35.6,10696.0,35.4107,35.4405,35.4007,35.4405,10696.0
2020-01-06 13:30:00,35.59,35.6,35.55,35.55,29194.0,35.4306,35.4405,35.3907,35.3907,29194.0
2020-01-06 13:35:00,35.56,35.56,35.53,35.55,15378.0,35.4007,35.4007,35.3708,35.3907,15378.0
2020-01-06 13:40:00,35.54,35.55,35.5,35.55,33571.0,35.3808,35.3907,35.341,35.3907,33571.0
2020-01-06 13:45:00,35.54,35.56,35.52,35.54,22336.0,35.3808,35.4007,35.3609,35.3808,22336.0
2020-01-06 13:50:00,35.54,35.54,35.48,35.49,14598.0,35.3808,35.3808,35.3211,35.331,14598.0
2020-01-06 13:55:00,35.49,35.5,35.45,35.45,12390.0,35.331,35.341,35.2912,35.2912,12390.0
2020-01-06 14:00:00,35.45,35.49,35.45,35.48,12454.0,35.2912,35.331,35.2912,35.3211,12454.0
2020-01-06 14:05:00,35.48,35.51,35.46,35.5,17786.0,35.3211,35.3509,35.3012,35.341,17786.0
2020-01-06 14:10:00,35.5,35.55,35.5,35.5,15649.0,35.341,35.3907,35.341,35.341,15649.0
2020-01-06 14:15:00,35.5,35.53,35.49,35.51,9500.0,35.341,35.3708,35.331,35.3509,9500.0
2020-01-06 14:20:00,35.51,35.51,35.48,35.5,7700.0,35.3509,35.3509,35.3211,35.341,7700.0
2020-01-06 14:25:00,35.49,35.5,35.48,35.48,10644.0,35.331,35.341,35.3211,35.3211,10644.0
2020-01-06 14:30:00,35.48,35.49,35.46,35.47,13588.0,35.3211,35.331,35.3012,35.3111,13588.0
2020-01-06 14:35:00,35.46,35.47,35.45,35.47,8035.0,35.3012,35.3111,35.2912,35.3111,8035.0
2020-01-06 14:40:00,35.47,35.55,35.46,35.55,26608.0,35.3111,35.3907,35.3012,35.3907,26608.0
2020-01-06 14:45:00,35.55,35.55,35.53,35.54,12704.0,35.3907,35.3907,35.3708,35.3808,12704.0
2020-01-06 14:50:00,35.53,35.55,35.52,35.52,6937.0,35.3708,35.3907,35.3609,35.3609,6937.0
2020-01-06 14:55:00,35.53,35.53,35.52,35.52,5360.0,35.3708,35.3708,35.3609,35.3609,5360.0
2020-01-06 15:00:00,35.52,35.55,35.52,35.53,11214.0,35.3609,35.3907,35.3609,35.3708,11214.0
2020-01-06 15:05:00,35.53,35.56,35.52,35.54,28942.0,35.3708,35.4007,35.3609,35.3808,28942.0
2020-01-06 15:10:00,35.55,35.56,35.5,35.51,18893.0,35.3907,35.4007,35.341,35.3509,18893.0
2020-01-06 15:15:00,35.51,35.51,35.48,35.49,9384.0,35.3509,35.3509,35.3211,35.331,9384.0
2020-01-06 15:20:00,35.49,35.5,35.49,35.5,8210.0,35.331,35.341,35.331,35.341,8210.0
2020-01-06 15:25:00,35.49,35.52,35.48,35.48,29997.0,35.331,35.3609,35.3211,35.3211,29997.0
2020-01-06 15:30:00,35.48,35.54,35.48,35.54,28179.0,35.3211,35.3808,35.3211,35.3808,28179.0
2020-01-06 15:35:00,35.53,35.56,35.53,35.55,55040.0,35.3708,35.4007,35.3708,35.3907,55040.0
2020-01-06 15:40:00,35.55,35.57,35.54,35.55,90532.0,35.3907,35.4107,35.3808,35.3907,90532.0
2020-01-06 15:45:00,35.55,35.63,35.54,35.62,44562.0,35.3907,35.4704,35.3808,35.4604,44562.0
2020-01-06 15:50:00,35.62,35.66,35.6,35.66,72529.0,35.4604,35.5003,35.4405,35.5003,72529.0
2020-01-06 15:55:00,35.65,35.72,35.64,35.7,146171.0,35.4903,35.56,35.4803,35.5401,146171.0
2020-01-07 09:30:00,35.75,35.93,35.48,35.5,130258.0,35.5899,35.769,35.3211,35.341,130258.0
2020-01-07 09:35:00,35.5,35.64,35.46,35.54,50939.0,35.341,35.4803,35.3012,35.3808,50939.0
2020-01-07 09:40:00,35.5,35.61,35.44,35.59,154337.0,35.341,35.4505,35.2812,35.4306,154337.0
2020-01-07 09:45:00,35.58,35.65,35.54,35.64,336318.0,35.4206,35.4903,35.3808,35.4803,336318.0
2020-01-07 09:50:00,35.65,35.71,35.58,35.71,42574.0,35.4903,35.55,35.4206,35.55,42574.0
2020-01-07 09:55:00,35.71,35.83,35.71,35.8,302859.0,35.55,35.6695,35.55,35.6396,302859.0
2020-01-07 10:00:00,35.82,36.06,35.8,36.04,111629.0,35.6595,35.8985,35.6396,35.8786,111629.0
2020-01-07 10:05:00,36.05,36.2,36.0,36.16,320820.0,35.8885,36.0378,35.8387,35.998,320820.0
2020-01-07 10:10:00,36.15,36.29,36.15,36.27,49701.0,35.9881,36.1274,35.9881,36.1075,49701.0
2020-01-07 10:15:00,36.27,36.27,36.1,36.22,471405.0,36.1075,36.1075,35.9383,36.0577,471405.0
2020-01-07 10:20:00,36.22,36.38,36.2,36.37,572775.0,36.0577,36.217,36.0378,36.2071,572775.0
2020-01-07 10:25:00,36.38,36.48,36.28,36.47,264638.0,36.217,36.3166,36.1175,36.3066,264638.0
2020-01-07 10:30:00,36.46,36.53,36.36,36.49,88673.0,36.2967,36.3664,36.1971,36.3265,88673.0
2020-01-07 10:35:00,36.53,36.61,36.49,36.57,67127.0,36.3664,36.446,36.3265,36.4062,67127.0
2020-01-07 10:40:00,36.56,36.67,36.53,36.63,70848.0,36.3962,36.5057,36.3664,36.4659,70848.0
2020-01-07 10:45:00,36.64,36.85,36.63,36.85,109266.0,36.4759,36.6849,36.4659,36.6849,109266.0
2020-01-07 10:50:00,36.84,37.07,36.81,37.0,153084.0,36.675,36.9039,36.6451,36.8343,153084.0
2020-01-07 10:55:00,37.0,37.25,37.0,37.22,115159.0,36.8343,37.0831,36.8343,37.0533,115159.0
2020-01-07 11:00:00,37.23,37.38,37.19,37.38,119933.0,37.0632,37.2126,37.0234,37.2126,119933.0
2020-01-07 11:05:00,37.38,37.61,37.36,37.56,212667.0,37.2126,37.4415,37.1926,37.3917,212667.0
2020-01-07 11:10:00,37.56,37.78,37.56,37.75,199257.0,37.3917,37.6108,37.3917,37.5809,199257.0
2020-01-07 11:15:00,37.76,37.84,37.63,37.8,153647.0,37.5908,37.6705,37.4614,37.6307,153647.0
2020-01-07 11:20:00,37.8,37.84,37.72,37.8,73556.0,37.6307,37.6705,37.551,37.6307,73556.0
2020-01-07 11:25:00,37.8,37.81,37.44,37.53,74276.0,37.6307,37.6406,37.2723,37.3619,74276.0
2020-01-07 11:30:00,37.54,37.59,37.44,37.47,109450.0,37.3718,37.4216,37.2723,37.3021,109450.0
2020-01-07 11:35:00,37.48,37.48,37.3,37.33,51492.0,37.3121,37.3121,37.1329,37.1628,51492.0
2020-01-07 11:40:00,37.32,37.33,37.25,37.27,80539.0,37.1528,37.1628,37.0831,37.103,80539.0
2020-01-07 11:45:00,37.27,37.32,37.26,37.27,55879.0,37.103,37.1528,37.0931,37.103,55879.0
2020-01-07 11:50:00,37.27,37.3,37.23,37.27,100354.0,37.103,37.1329,37.0632,37.103,100354.0
2020-01-07 11:55:00,37.27,37.29,37.23,37.26,54676.0,37.103,37.123,37.0632,37.0931,54676.0
2020-01-07 12:00:00,37.26,37.32,37.25,37.31,90718.0,37.0931,37.1528,37.0831,37.1429,90718.0
2020-01-07 12:05:00,37.3,37.48,37.3,37.46,42855.0,37.1329,37.3121,37.1329,37.2922,42855.0
2020-01-07 12:10:00,37.45,37.5,37.38,37.49,118943.0,37.2822,37.332,37.2126,37.3221,118943.0
2020-01-07 12:15:00,37.49,37.66,37.45,37.65,162038.0,37.3221,37.4913,37.2822,37.4813,162038.0
2020-01-07 12:20:00,37.66,37.75,37.65,37.7,65713.0,37.4913,37.5809,37.4813,37.5311,65713.0
2020-01-07 12:25:00,37.7,37.7,37.56,37.58,54471.0,37.5311,37.5311,37.3917,37.4117,54471.0
2020-01-07 12:30:00,37.58,37.61,37.55,37.57,16088.0,37.4117,37.4415,37.3818,37.4017,16088.0
2020-01-07 12:35:00,37.56,37.58,37.54,37.57,11577.0,37.3917,37.4117,37.3718,37.4017,11577.0
2020-01-07 12:40:00,37.58,37.58,37.54,37.56,11114.0,37.4117,37.4117,37.3718,37.3917,11114.0
2020-01-07 12:45:00,37.57,37.57,37.49,37.51,30942.0,37.4017,37.4017,37.3221,37.342,30942.0
2020-01-07 12:50:00,37.5,37.52,37.49,37.51,14117.0,37.332,37.3519,37.3221,37.342,14117.0
2020-01-07 12:55:00,37.51,37.54,37.49,37.5,25804.0,37.342,37.3718,37.3221,37.332,25804.0
2020-01-07 13:00:00,37.5,37.52,37.38,37.4,34859.0,37.332,37.3519,37.2126,37.2325,34859.0
2020-01-07 13:05:00,37.4,37.45,37.39,37.44,18360.0,37.2325,37.2822,37.2225,37.2723,18360.0
2020-01-07 13:10:00,37.44,37.46,37.38,37.39,45922.0,37.2723,37.2922,37.2126,37.2225,45922.0
2020-01-07 13:15:00,37.4,37.41,37.34,37.36,65718.0,37.2325,37.2424,37.1727,37.1926,65718.0
2020-01-07 13:20:00,37.36,37.36,37.22,37.23,26688.0,37.1926,37.1926,37.0533,37.0632,26688.0
2020-01-07 13:25:00,37.23,37.24,37.1,37.11,32382.0,37.0632,37.0732,36.9338,36.9438,32382.0
2020-01-07 13:30:00,37.11,37.11,37.05,37.06,29203.0,36.9438,36.9438,36.884,36.894,29203.0
2020-01-07 13:35:00,37.05,37.06,37.0,37.02,46104.0,36.884,36.894,36.8343,36.8542,46104.0
2020-01-07 13:40:00,37.02,37.09,37.02,37.09,40250.0,36.8542,36.9239,36.8542,36.9239,40250.0
2020-01-07 13:45:00,37.09,37.12,37.05,37.1,86061.0,36.9239,36.9537,36.884,36.9338,86061.0
2020-01-07 13:50:00,37.1,37.15,37.08,37.15,39907.0,36.9338,36.9836,36.9139,36.9836,39907.0
2020-01-07 13:55:00,37.15,37.15,37.05,37.05,29510.0,36.9836,36.9836,36.884,36.884,29510.0
2020-01-07 14:00:00,37.05,37.07,36.95,36.98,68049.0,36.884,36.9039,36.7845,36.8143,68049.0
2020-01-07 14:05:00,37.0,37.02,36.98,37.0,31854.0,36.8343,36.8542,36.8143,36.8343,31854.0
2020-01-07 14:10:00,37.0,37.02,36.95,36.97,34197.0,36.8343,36.8542,36.7845,36.8044,34197.0
2020-01-07 14:15:00,36.97,36.98,36.93,36.95,18288.0,36.8044,36.8143,36.7646,36.7845,18288.0
2020-01-07 14:20:00,36.95,37.15,36.95,37.13,31293.0,36.7845,36.9836,36.7845,36.9637,31293.0
2020-01-07 14:25:00,37.12,37.27,37.1,37.23,42708.0,36.9537,37.103,36.9338,37.0632,42708.0
2020-01-07 14:30:00,37.23,37.24,37.2,37.23,21292.0,37.0632,37.0732,37.0334,37.0632,21292.0
2020-01-07 14:35:00,37.22,37.29,37.21,37.29,41124.0,37.0533,37.123,37.0433,37.123,41124.0
2020-01-07 14:40:00,37.29,37.29,37.18,37.2,31595.0,37.123,37.123,37.0134,37.0334,31595.0
2020-01-07 14:45:00,37.2,37.27,37.19,37.25,16491.0,37.0334,37.103,37.0234,37.0831,16491.0
2020-01-07 14:50:00,37.25,37.27,37.21,37.23,21637.0,37.0831,37.103,37.0433,37.0632,21637.0
2020-01-07 14:55:00,37.23,37.23,37.17,37.2,11260.0,37.0632,37.0632,37.0035,37.0334,11260.0
2020-01-07 15:00:00,37.2,37.22,37.19,37.2,18081.0,37.0334,37.0533,37.0234,37.0334,18081.0
2020-01-07 15:05:00,37.2,37.24,37.19,37.23,18436.0,37.0334,37.0732,37.0234,37.0632,18436.0
2020-01-07 15:10:00,37.23,37.35,37.23,37.34,28342.0,37.0632,37.1827,37.0632,37.1727,28342.0
2020-01-07 15:15:00,37.34,37.36,37.33,37.34,30408.0,37.1727,37.1926,37.1628,37.1727,30408.0
2020-01-07 15:20:00,37.35,37.41,37.33,37.41,40039.0,37.1827,37.2424,37.1628,37.2424,40039.0
2020-01-07 15:25:00,37.41,37.52,37.38,37.51,65977.0,37.2424,37.3519,37.2126,37.342,65977.0
2020-01-07 15:30:00,37.52,37.59,37.5,37.5,55718.0,37.3519,37.4216,37.332,37.332,55718.0
2020-01-07 15:35:00,37.51,37.54,37.39,37.4,57448.0,37.342,37.3718,37.2225,37.2325,57448.0
2020-01-07 15:40:00,37.4,37.4,37.35,37.4,55367.0,37.2325,37.2325,37.1827,37.2325,55367.0
2020-01-07 15:45:00,37.4,37.53,37.39,37.45,144420.0,37.2325,37.3619,37.2225,37.2822,144420.0
2020-01-07 15:50:00,37.44,37.45,37.37,37.38,201940.0,37.2723,37.2822,37.2026,37.2126,201940.0
2020-01-07 15:55:00,37.38,37.39,37.3,37.36,491709.0,37.2126,37.2225,37.1329,37.1926,491709.0
2020-01-08 09:30:00,37.09,37.29,36.91,37.05,206348.0,36.9239,37.123,36.7447,36.884,206348.0
2020-01-08 09:35:00,37.06,37.09,36.79,36.9,41848.0,36.894,36.9239,36.6252,36.7347,41848.0
2020-01-08 09:40:00,36.91,36.98,36.71,36.98,38374.0,36.7447,36.8143,36.5456,36.8143,38374.0
2020-01-08 09:45:00,36.95,37.01,36.86,37.0,43318.0,36.7845,36.8442,36.6949,36.8343,43318.0
2020-01-08 09:50:00,37.0,37.07,37.0,37.01,32522.0,36.8343,36.9039,36.8343,36.8442,32522.0
2020-01-08 09:55:00,37.02,37.1,37.0,37.01,43044.0,36.8542,36.9338,36.8343,36.8442,43044.0
2020-01-08 10:00:00,37.01,37.05,37.0,37.04,59366.0,36.8442,36.884,36.8343,36.8741,59366.0
2020-01-08 10:05:00,37.03,37.05,37.01,37.02,38003.0,36.8641,36.884,36.8442,36.8542,38003.0
2020-01-08 10:10:00,37.02,37.08,37.0,37.02,99263.0,36.8542,36.9139,36.8343,36.8542,99263.0
2020-01-08 10:15:00,37.03,37.15,37.03,37.12,78400.0,36.8641,36.9836,36.8641,36.9537,78400.0
2020-01-08 10:20:00,37.12,37.12,36.85,36.85,40864.0,36.9537,36.9537,36.6849,36.6849,40864.0
2020-01-08 10:25:00,36.86,36.89,36.8,36.8,33760.0,36.6949,36.7247,36.6352,36.6352,33760.0
2020-01-08 10:30:00,36.81,36.89,36.76,36.89,34242.0,36.6451,36.7247,36.5953,36.7247,34242.0
2020-01-08 10:35:00,36.88,36.96,36.87,36.96,22494.0,36.7148,36.7944,36.7048,36.7944,22494.0
2020-01-08 10:40:00,36.95,36.96,36.85,36.88,22834.0,36.7845,36.7944,36.6849,36.7148,22834.0
2020-01-08 10:45:00,36.88,36.91,36.83,36.86,25995.0,36.7148,36.7447,36.665,36.6949,25995.0
2020-01-08 10:50:00,36.87,36.89,36.82,36.88,14368.0,36.7048,36.7247,36.6551,36.7148,14368.0
2020-01-08 10:55:00,36.89,36.92,36.8,36.83,31552.0,36.7247,36.7546,36.6352,36.665,31552.0
2020-01-08 11:00:00,36.83,36.85,36.72,36.75,33091.0,36.665,36.6849,36.5555,36.5854,33091.0
2020-01-08 11:05:00,36.75,36.79,36.72,36.76,18312.0,36.5854,36.6252,36.5555,36.5953,18312.0
2020-01-08 11:10:00,36.76,36.77,36.71,36.72,27350.0,36.5953,36.6053,36.5456,36.5555,27350.0
2020-01-08 11:15:00,36.72,36.74,36.71,36.72,19956.0,36.5555,36.5754,36.5456,36.5555,19956.0
2020-01-08 11:20:00,36.73,36.75,36.71,36.73,25702.0,36.5655,36.5854,36.5456,36.5655,25702.0
2020-01-08 11:25:00,36.74,36.94,36.73,36.91,39732.0,36.5754,36.7745,36.5655,36.7447,39732.0
2020-01-08 11:30:00,36.91,36.92,36.8,36.89,27909.0,36.7447,36.7546,36.6352,36.7247,27909.0
2020-01-08 11:35:00,36.9,37.02,36.89,37.02,32064.0,36.7347,36.8542,36.7247,36.8542,32064.0
2020-01-08 11:40:00,37.01,37.17,37.01,37.12,104767.0,36.8442,37.0035,36.8442,36.9537,104767.0
2020-01-08 11:45:00,37.12,37.19,37.1,37.15,85188.0,36.9537,37.0234,36.9338,36.9836,85188.0
2020-01-08 11:50:00,37.15,37.46,37.15,37.23,166826.0,36.9836,37.2922,36.9836,37.0632,166826.0
2020-01-08 11:55:00,37.23,37.28,37.13,37.14,51974.0,37.0632,37.113,36.9637,36.9736,51974.0
2020-01-08 12:00:00,37.12,37.16,37.1,37.14,28780.0,36.9537,36.9935,36.9338,36.9736,28780.0
2020-01-08 12:05:00,37.13,37.14,37.08,37.1,46359.0,36.9637,36.9736,36.9139,36.9338,46359.0
2020-01-08 12:10:00,37.1,37.18,37.05,37.08,23052.0,36.9338,37.0134,36.884,36.9139,23052.0
2020-01-08 12:15:00,37.08,37.09,37.02,37.02,17438.0,36.9139,36.9239,36.8542,36.8542,17438.0
2020-01-08 12:20:00,37.02,37.06,37.01,37.03,16341.0,36.8542,36.894,36.8442,36.8641,16341.0
2020-01-08 12:25:00,37.03,37.1,37.03,37.05,25050.0,36.8641,36.9338,36.8641,36.884,25050.0
2020-01-08 12:30:00,37.06,37.08,37.03,37.08,36575.0,36.894,36.9139,36.8641,36.9139,36575.0
2020-01-08 12:35:00,37.08,37.09,37.02,37.05,44629.0,36.9139,36.9239,36.8542,36.884,44629.0
2020-01-08 12:40:00,37.05,37.06,36.99,36.99,15530.0,36.884,36.894,36.8243,36.8243,15530.0
2020-01-08 12:45:00,37.0,37.03,36.99,37.03,14035.0,36.8343,36.8641,36.8243,36.8641,14035.0
2020-01-08 12:50:00,37.02,37.04,36.97,37.0,35154.0,36.8542,36.8741,36.8044,36.8343,35154.0
2020-01-08 12:55:00,37.0,37.03,36.97,36.97,18414.0,36.8343,36.8641,36.8044,36.8044,18414.0
2020-01-08 13:00:00,36.98,37.0,36.97,36.98,12501.0,36.8143,36.8343,36.8044,36.8143,12501.0
2020-01-08 13:05:00,36.99,37.02,36.97,37.01,22787.0,36.8243,36.8542,36.8044,36.8442,22787.0
2020-01-08 13:10:00,37.02,37.02,36.97,36.98,12903.0,36.8542,36.8542,36.8044,36.8143,12903.0
2020-01-08 13:15:00,36.98,37.02,36.98,36.99,24954.0,36.8143,36.8542,36.8143,36.8243,24954.0
2020-01-08 13:20:00,36.98,37.0,36.94,37.0,18107.0,36.8143,36.8343,36.7745,36.8343,18107.0
2020-01-08 13:25:00,37.0,37.02,36.99,37.0,27271.0,36.8343,36.8542,36.8243,36.8343,27271.0
2020-01-08 13:30:00,37.0,37.03,37.0,37.02,15203.0,36.8343,36.8641,36.8343,36.8542,15203.0
2020-01-08 13:35:00,37.02,37.05,37.0,37.01,23423.0,36.8542,36.884,36.8343,36.8442,23423.0
2020-01-08 13:40:00,37.0,37.03,36.98,37.01,19718.0,36.8343,36.8641,36.8143,36.8442,19718.0
2020-01-08 13:45:00,37.02,37.02,36.96,37.01,222955.0,36.8542,36.8542,36.7944,36.8442,222955.0
2020-01-08 13:50:00,37.01,37.03,36.94,36.96,21197.0,36.8442,36.8641,36.7745,36.7944,21197.0
2020-01-08 13:55:00,36.96,36.96,36.88,36.91,15029.0,36.7944,36.7944,36.7148,36.7447,15029.0
2020-01-08 14:00:00,36.92,36.95,36.9,36.95,14229.0,36.7546,36.7845,36.7347,36.7845,14229.0
2020-01-08 14:05:00,36.95,37.0,36.94,37.0,14959.0,36.7845,36.8343,36.7745,36.8343,14959.0
2020-01-08 14:10:00,36.99,37.01,36.98,36.98,20704.0,36.8243,36.8442,36.8143,36.8143,20704.0
2020-01-08 14:15:00,36.98,36.99,36.96,36.98,43249.0,36.8143,36.8243,36.7944,36.8143,43249.0
2020-01-08 14:20:00,36.98,37.01,36.98,37.0,13388.0,36.8143,36.8442,36.8143,36.8343,13388.0
2020-01-08 14:25:00,37.0,37.03,36.99,37.02,20676.0,36.8343,36.8641,36.8243,36.8542,20676.0
2020-01-08 14:30:00,37.02,37.1,37.01,37.07,18770.0,36.8542,36.9338,36.8442,36.9039,18770.0
2020-01-08 14:35:00,37.07,37.08,37.04,37.05,18784.0,36.9039,36.9139,36.8741,36.884,18784.0
2020-01-08 14:40:00,37.05,37.05,37.02,37.02,24454.0,36.884,36.884,36.8542,36.8542,24454.0
2020-01-08 14:45:00,37.02,37.13,37.02,37.13,47701.0,36.8542,36.9637,36.8542,36.9637,47701.0
2020-01-08 14:50:00,37.12,37.13,37.08,37.12,18027.0,36.9537,36.9637,36.9139,36.9537,18027.0
2020-01-08 14:55:00,37.11,37.12,37.09,37.12,20636.0,36.9438,36.9537,36.9239,36.9537,20636.0
2020-01-08 15:00:00,37.12,37.12,37.08,37.1,20064.0,36.9537,36.9537,36.9139,36.9338,20064.0
2020-01-08 15:05:00,37.1,37.1,37.03,37.07,38534.0,36.9338,36.9338,36.8641,36.9039,38534.0
2020-01-08 15:10:00,37.06,37.08,37.03,37.07,17378.0,36.894,36.9139,36.8641,36.9039,17378.0
2020-01-08 15:15:00,37.06,37.07,37.04,37.05,18801.0,36.894,36.9039,36.8741,36.884,18801.0
2020-01-08 15:20:00,37.05,37.06,37.0,37.0,45907.0,36.884,36.894,36.8343,36.8343,45907.0
2020-01-08 15:25:00,37.01,37.05,37.0,37.03,47629.0,36.8442,36.884,36.8343,36.8641,47629.0
2020-01-08 15:30:00,37.03,37.04,37.0,37.04,27581.0,36.8641,36.8741,36.8343,36.8741,27581.0
2020-01-08 15:35:00,37.04,37.04,37.01,37.02,25484.0,36.8741,36.8741,36.8442,36.8542,25484.0
2020-01-08 15:40:00,37.02,37.03,37.0,37.01,56380.0,36.8542,36.8641,36.8343,36.8442,56380.0
2020-01-08 15:45:00,37.01,37.02,36.92,36.92,95796.0,36.8442,36.8542,36.7546,36.7546,95796.0
2020-01-08 15:50:00,36.91,36.95,36.81,36.84,106829.0,36.7447,36.7845,36.6451,36.675,106829.0
2020-01-08 15:55:00,36.84,36.86,36.82,36.86,237078.0,36.675,36.6949,36.6551,36.6949,237078.0
2020-01-09 09:30:00,37.49,37.95,37.33,37.88,222648.0,37.3221,37.78,37.1628,37.7103,222648.0
2020-01-09 09:35:00,37.87,37.92,37.47,37.48,106569.0,37.7004,37.7501,37.3021,37.3121,106569.0
2020-01-09 09:40:00,37.48,37.51,37.32,37.48,52495.0,37.3121,37.342,37.1528,37.3121,52495.0
2020-01-09 09:45:00,37.46,37.47,37.16,37.27,139700.0,37.2922,37.3021,36.9935,37.103,139700.0
2020-01-09 09:50:00,37.28,37.4,37.25,37.33,39009.0,37.113,37.2325,37.0831,37.1628,39009.0
2020-01-09 09:55:00,37.34,37.37,37.23,37.26,58799.0,37.1727,37.2026,37.0632,37.0931,58799.0
2020-01-09 10:00:00,37.26,37.26,37.12,37.12,31057.0,37.0931,37.0931,36.9537,36.9537,31057.0
2020-01-09 10:05:00,37.11,37.21,37.07,37.15,106959.0,36.9438,37.0433,36.9039,36.9836,106959.0
2020-01-09 10:10:00,37.14,37.32,37.14,37.27,26106.0,36.9736,37.1528,36.9736,37.103,26106.0
2020-01-09 10:15:00,37.26,37.31,37.23,37.31,12138.0,37.0931,37.1429,37.0632,37.1429,12138.0
2020-01-09 10:20:00,37.3,37.37,37.24,37.25,30283.0,37.1329,37.2026,37.0732,37.0831,30283.0
2020-01-09 10:25:00,37.25,37.26,37.14,37.18,25282.0,37.0831,37.0931,36.9736,37.0134,25282.0
2020-01-09 10:30:00,37.18,37.22,37.14,37.2,18586.0,37.0134,37.0533,36.9736,37.0334,18586.0
2020-01-09 10:35:00,37.19,37.21,37.11,37.2,65807.0,37.0234,37.0433,36.9438,37.0334,65807.0
2020-01-09 10:40:00,37.2,37.21,37.17,37.17,22541.0,37.0334,37.0433,37.0035,37.0035,22541.0
2020-01-09 10:45:00,37.19,37.26,37.16,37.25,14456.0,37.0234,37.0931,36.9935,37.0831,14456.0
2020-01-09 10:50:00,37.25,37.25,37.15,37.15,11381.0,37.0831,37.0831,36.9836,36.9836,11381.0
2020-01-09 10:55:00,37.15,37.21,37.12,37.17,68596.0,36.9836,37.0433,36.9537,37.0035,68596.0
2020-01-09 11:00:00,37.17,37.18,37.14,37.17,4759.0,37.0035,37.0134,36.9736,37.0035,4759.0
2020-01-09 11:05:00,37.18,37.19,37.12,37.13,8125.0,37.0134,37.0234,36.9537,36.9637,8125.0
2020-01-09 11:10:00,37.11,37.17,37.1,37.14,13116.0,36.9438,37.0035,36.9338,36.9736,13116.0
2020-01-09 11:15:00,37.13,37.16,37.12,37.12,12181.0,36.9637,36.9935,36.9537,36.9537,12181.0
2020-01-09 11:20:00,37.12,37.16,37.09,37.09,16286.0,36.9537,36.9935,36.9239,36.9239,16286.0
2020-01-09 11:25:00,37.08,37.1,37.03,37.08,13962.0,36.9139,36.9338,36.8641,36.9139,13962.0
2020-01-09 11:30:00,37.07,37.1,37.05,37.08,18328.0,36.9039,36.9338,36.884,36.9139,18328.0
2020-01-09 11:35:00,37.08,37.13,37.08,37.13,8531.0,36.9139,36.9637,36.9139,36.9637,8531.0
2020-01-09 11:40:00,37.12,37.13,37.09,37.11,9433.0,36.9537,36.9637,36.9239,36.9438,9433.0
2020-01-09 11:45:00,37.12,37.15,37.11,37.14,7568.0,36.9537,36.9836,36.9438,36.9736,7568.0
2020-01-09 11:50:00,37.14,37.15,37.12,37.14,12914.0,36.9736,36.9836,36.9537,36.9736,12914.0
2020-01-09 11:55:00,37.14,37.15,37.11,37.13,6713.0,36.9736,36.9836,36.9438,36.9637,6713.0
2020-01-09 12:00:00,37.14,37.16,37.13,37.14,9231.0,36.9736,36.9935,36.9637,36.9736,9231.0
2020-01-09 12:05:00,37.14,37.14,37.11,37.12,3355.0,36.9736,36.9736,36.9438,36.9537,3355.0
2020-01-09 12:10:00,37.12,37.13,37.05,37.05,8044.0,36.9537,36.9637,36.884,36.884,8044.0
2020-01-09 12:15:00,37.06,37.07,37.03,37.03,12190.0,36.894,36.9039,36.8641,36.8641,12190.0
2020-01-09 12:20:00,37.03,37.04,36.94,36.95,35668.0,36.8641,36.8741,36.7745,36.7845,35668.0
2020-01-09 12:25:00,36.95,37.03,36.93,37.03,28140.0,36.7845,36.8641,36.7646,36.8641,28140.0
2020-01-09 12:30:00,37.04,37.05,36.93,36.94,67684.0,36.8741,36.884,36.7646,36.7745,67684.0
2020-01-09 12:35:00,36.94,36.99,36.94,36.95,9479.0,36.7745,36.8243,36.7745,36.7845,9479.0
2020-01-09 12:40:00,36.94,36.94,36.84,36.86,25520.0,36.7745,36.7745,36.675,36.6949,25520.0
2020-01-09 12:45:00,36.87,36.97,36.86,36.94,11104.0,36.7048,36.8044,36.6949,36.7745,11104.0
2020-01-09 12:50:00,36.93,36.99,36.92,36.95,7637.0,36.7646,36.8243,36.7546,36.7845,7637.0
2020-01-09 12:55:00,36.96,36.96,36.94,36.95,4765.0,36.7944,36.7944,36.7745,36.7845,4765.0
2020-01-09 13:00:00,36.96,37.02,36.95,37.02,11262.0,36.7944,36.8542,36.7845,36.8542,11262.0
2020-01-09 13:05:00,37.02,37.04,37.02,37.04,9353.0,36.8542,36.8741,36.8542,36.8741,9353.0
2020-01-09 13:10:00,37.03,37.05,37.02,37.05,10089.0,36.8641,36.884,36.8542,36.884,10089.0
2020-01-09 13:15:00,37.05,37.11,37.04,37.06,18884.0,36.884,36.9438,36.8741,36.894,18884.0
2020-01-09 13:20:00,37.07,37.1,37.05,37.1,7465.0,36.9039,36.9338,36.884,36.9338,7465.0
2020-01-09 13:25:00,37.11,37.16,37.09,37.15,12141.0,36.9438,36.9935,36.9239,36.9836,12141.0
2020-01-09 13:30:00,37.14,37.15,37.1,37.12,12941.0,36.9736,36.9836,36.9338,36.9537,12941.0
2020-01-09 13:35:00,37.11,37.11,37.07,37.08,5544.0,36.9438,36.9438,36.9039,36.9139,5544.0
2020-01-09 13:40:00,37.09,37.1,37.05,37.07,17229.0,36.9239,36.9338,36.884,36.9039,17229.0
2020-01-09 13:45:00,37.07,37.13,37.05,37.06,34059.0,36.9039,36.9637,36.884,36.894,34059.0
2020-01-09 13:50:00,37.05,37.12,37.05,37.11,11986.0,36.884,36.9537,36.884,36.9438,11986.0
2020-01-09 13:55:00,37.1,37.14,37.1,37.14,8415.0,36.9338,36.9736,36.9338,36.9736,8415.0
2020-01-09 14:00:00,37.12,37.14,37.12,37.13,3571.0,36.9537,36.9736,36.9537,36.9637,3571.0
2020-01-09 14:05:00,37.13,37.15,37.09,37.13,11413.0,36.9637,36.9836,36.9239,36.9637,11413.0
2020-01-09 14:10:00,37.12,37.14,37.11,37.12,8906.0,36.9537,36.9736,36.9438,36.9537,8906.0
2020-01-09 14:15:00,37.12,37.12,37.09,37.11,15292.0,36.9537,36.9537,36.9239,36.9438,15292.0
2020-01-09 14:20:00,37.11,37.13,37.09,37.11,19351.0,36.9438,36.9637,36.9239,36.9438,19351.0
2020-01-09 14:25:00,37.11,37.12,37.1,37.11,5368.0,36.9438,36.9537,36.9338,36.9438,5368.0
2020-01-09 14:30:00,37.1,37.12,37.08,37.09,12842.0,36.9338,36.9537,36.9139,36.9239,12842.0
2020-01-09 14:35:00,37.1,37.23,37.09,37.23,22648.0,36.9338,37.0632,36.9239,37.0632,22648.0
2020-01-09 14:40:00,37.23,37.25,37.21,37.22,10877.0,37.0632,37.0831,37.0433,37.0533,10877.0
2020-01-09 14:45:00,37.22,37.22,37.17,37.19,16911.0,37.0533,37.0533,37.0035,37.0234,16911.0
2020-01-09 14:50:00,37.19,37.19,37.14,37.18,8339.0,37.0234,37.0234,36.9736,37.0134,8339.0
2020-01-09 14:55:00,37.18,37.18,37.16,37.17,10256.0,37.0134,37.0134,36.9935,37.0035,10256.0
2020-01-09 15:00:00,37.17,37.23,37.16,37.23,8340.0,37.0035,37.0632,36.9935,37.0632,8340.0
2020-01-09 15:05:00,37.23,37.23,37.14,37.17,27186.0,37.0632,37.0632,36.9736,37.0035,27186.0
2020-01-09 15:10:00,37.16,37.17,37.1,37.16,24664.0,36.9935,37.0035,36.9338,36.9935,24664.0
2020-01-09 15:15:00,37.16,37.17,37.13,37.16,15858.0,36.9935,37.0035,36.9637,36.9935,15858.0
2020-01-09 15:20:00,37.16,37.16,37.1,37.12,14182.0,36.9935,36.9935,36.9338,36.9537,14182.0
2020-01-09 15:25:00,37.11,37.12,37.09,37.11,7945.0,36.9438,36.9537,36.9239,36.9438,7945.0
2020-01-09 15:30:00,37.1,37.15,37.1,37.11,18599.0,36.9338,36.9836,36.9338,36.9438,18599.0
2020-01-09 15:35:00,37.11,37.11,37.08,37.11,16819.0,36.9438,36.9438,36.9139,36.9438,16819.0
2020-01-09 15:40:00,37.11,37.11,37.06,37.09,20717.0,36.9438,36.9438,36.894,36.9239,20717.0
2020-01-09 15:45:00,37.09,37.13,37.07,37.08,383490.0,36.9239,36.9637,36.9039,36.9139,383490.0
2020-01-09 15:50:00,37.08,37.08,36.97,37.02,121761.0,36.9139,36.9139,36.8044,36.8542,121761.0
2020-01-09 15:55:00,37.02,37.14,37.01,37.13,186665.0,36.8542,36.9736,36.8442,36.9637,186665.0
2020-01-10 09:30:00,37.96,37.99,37.12,37.19,152901.0,37.79,37.8198,36.9537,37.0234,152901.0
2020-01-10 09:35:00,37.19,37.22,36.77,36.77,52077.0,37.0234,37.0533,36.6053,36.6053,52077.0
2020-01-10 09:40:00,36.76,36.84,36.61,36.67,56213.0,36.5953,36.675,36.446,36.5057,56213.0
2020-01-10 09:45:00,36.67,36.86,36.49,36.86,86275.0,36.5057,36.6949,36.3265,36.6949,86275.0
2020-01-10 09:50:00,36.89,37.16,36.84,37.08,119962.0,36.7247,36.9935,36.675,36.9139,119962.0
2020-01-10 09:55:00,37.09,37.14,36.96,37.0,68133.0,36.9239,36.9736,36.7944,36.8343,68133.0
2020-01-10 10:00:00,37.0,37.05,36.92,37.01,35608.0,36.8343,36.884,36.7546,36.8442,35608.0
2020-01-10 10:05:00,37.03,37.12,36.96,37.0,54425.0,36.8641,36.9537,36.7944,36.8343,54425.0
2020-01-10 10:10:00,36.99,37.02,36.96,37.0,91583.0,36.8243,36.8542,36.7944,36.8343,91583.0
2020-01-10 10:15:00,37.0,37.01,36.9,36.92,44577.0,36.8343,36.8442,36.7347,36.7546,44577.0
2020-01-10 10:20:00,36.93,36.99,36.91,36.95,61825.0,36.7646,36.8243,36.7447,36.7845,61825.0
2020-01-10 10:25:00,36.96,36.97,36.8,36.81,207892.0,36.7944,36.8044,36.6352,36.6451,207892.0
2020-01-10 10:30:00,36.82,36.96,36.82,36.93,23347.0,36.6551,36.7944,36.6551,36.7646,23347.0
2020-01-10 10:35:00,36.93,37.01,36.92,36.98,27669.0,36.7646,36.8442,36.7546,36.8143,27669.0
2020-01-10 10:40:00,36.97,37.16,36.95,37.15,89308.0,36.8044,36.9935,36.7845,36.9836,89308.0
2020-01-10 10:45:00,37.16,37.17,36.94,36.94,59006.0,36.9935,37.0035,36.7745,36.7745,59006.0
2020-01-10 10:50:00,36.94,37.0,36.89,36.95,42794.0,36.7745,36.8343,36.7247,36.7845,42794.0
2020-01-10 10:55:00,36.95,37.02,36.94,36.99,40833.0,36.7845,36.8542,36.7745,36.8243,40833.0
2020-01-10 11:00:00,36.99,37.04,36.96,37.03,31072.0,36.8243,36.8741,36.7944,36.8641,31072.0
2020-01-10 11:05:00,37.02,37.04,36.99,37.01,20994.0,36.8542,36.8741,36.8243,36.8442,20994.0
2020-01-10 11:10:00,37.01,37.05,36.99,37.01,20453.0,36.8442,36.884,36.8243,36.8442,20453.0
2020-01-10 11:15:00,36.99,37.03,36.97,37.02,20305.0,36.8243,36.8641,36.8044,36.8542,20305.0
2020-01-10 11:20:00,37.02,37.03,36.96,36.99,16181.0,36.8542,36.8641,36.7944,36.8243,16181.0
2020-01-10 11:25:00,37.0,37.01,36.97,36.99,21586.0,36.8343,36.8442,36.8044,36.8243,21586.0
2020-01-10 11:30:00,36.98,36.99,36.9,36.91,40498.0,36.8143,36.8243,36.7347,36.7447,40498.0
2020-01-10 11:35:00,36.91,37.01,36.91,36.99,15241.0,36.7447,36.8442,36.7447,36.8243,15241.0
2020-01-10 11:40:00,36.98,37.0,36.86,36.86,38621.0,36.8143,36.8343,36.6949,36.6949,38621.0
2020-01-10 11:45:00,36.88,36.88,36.79,36.82,21634.0,36.7148,36.7148,36.6252,36.6551,21634.0
2020-01-10 11:50:00,36.82,36.87,36.78,36.8,21539.0,36.6551,36.7048,36.6152,36.6352,21539.0
2020-01-10 11:55:00,36.79,36.85,36.75,36.8,29872.0,36.6252,36.6849,36.5854,36.6352,29872.0
2020-01-10 12:00:00,36.8,36.8,36.73,36.73,9567.0,36.6352,36.6352,36.5655,36.5655,9567.0
2020-01-10 12:05:00,36.74,36.79,36.69,36.71,11859.0,36.5754,36.6252,36.5256,36.5456,11859.0
2020-01-10 12:10:00,36.7,36.79,36.69,36.77,10653.0,36.5356,36.6252,36.5256,36.6053,10653.0
2020-01-10 12:15:00,36.79,36.82,36.78,36.8,12514.0,36.6252,36.6551,36.6152,36.6352,12514.0
2020-01-10 12:20:00,36.8,36.84,36.8,36.82,7347.0,36.6352,36.675,36.6352,36.6551,7347.0
2020-01-10 12:25:00,36.82,36.86,36.82,36.85,12704.0,36.6551,36.6949,36.6551,36.6849,12704.0
2020-01-10 12:30:00,36.85,36.85,36.81,36.82,8988.0,36.6849,36.6849,36.6451,36.6551,8988.0
2020-01-10 12:35:00,36.83,36.83,36.79,36.82,13790.0,36.665,36.665,36.6252,36.6551,13790.0
2020-01-10 12:40:00,36.82,36.82,36.73,36.73,11918.0,36.6551,36.6551,36.5655,36.5655,11918.0
2020-01-10 12:45:00,36.73,36.76,36.71,36.72,18971.0,36.5655,36.5953,36.5456,36.5555,18971.0
2020-01-10 12:50:00,36.72,36.74,36.7,36.71,8442.0,36.5555,36.5754,36.5356,36.5456,8442.0
2020-01-10 12:55:00,36.7,36.73,36.69,36.72,10812.0,36.5356,36.5655,36.5256,36.5555,10812.0
2020-01-10 13:00:00,36.72,36.74,36.7,36.74,9800.0,36.5555,36.5754,36.5356,36.5754,9800.0
2020-01-10 13:05:00,36.73,36.77,36.72,36.74,15929.0,36.5655,36.6053,36.5555,36.5754,15929.0
2020-01-10 13:10:00,36.73,36.81,36.73,36.81,16193.0,36.5655,36.6451,36.5655,36.6451,16193.0
2020-01-10 13:15:00,36.82,36.82,36.73,36.78,16105.0,36.6551,36.6551,36.5655,36.6152,16105.0
2020-01-10 13:20:00,36.79,36.8,36.78,36.79,3715.0,36.6252,36.6352,36.6152,36.6252,3715.0
2020-01-10 13:25:00,36.78,36.81,36.77,36.8,15453.0,36.6152,36.6451,36.6053,36.6352,15453.0
2020-01-10 13:30:00,36.81,36.88,36.79,36.88,30072.0,36.6451,36.7148,36.6252,36.7148,30072.0
2020-01-10 13:35:00,36.88,36.9,36.86,36.88,22417.0,36.7148,36.7347,36.6949,36.7148,22417.0
2020-01-10 13:40:00,36.88,36.93,36.87,36.93,10618.0,36.7148,36.7646,36.7048,36.7646,10618.0
2020-01-10 13:45:00,36.93,36.94,36.92,36.94,13998.0,36.7646,36.7745,36.7546,36.7745,13998.0
2020-01-10 13:50:00,36.94,36.94,36.89,36.92,33363.0,36.7745,36.7745,36.7247,36.7546,33363.0
2020-01-10 13:55:00,36.91,36.93,36.91,36.91,11645.0,36.7447,36.7646,36.7447,36.7447,11645.0
2020-01-10 14:00:00,36.91,36.95,36.91,36.94,20687.0,36.7447,36.7845,36.7447,36.7745,20687.0
2020-01-10 14:05:00,36.95,36.96,36.82,36.85,25725.0,36.7845,36.7944,36.6551,36.6849,25725.0
2020-01-10 14:10:00,36.86,36.86,36.75,36.76,10973.0,36.6949,36.6949,36.5854,36.5953,10973.0
2020-01-10 14:15:00,36.76,36.76,36.69,36.7,17552.0,36.5953,36.5953,36.5256,36.5356,17552.0
2020-01-10 14:20:00,36.7,36.72,36.68,36.69,20688.0,36.5356,36.5555,36.5157,36.5256,20688.0
2020-01-10 14:25:00,36.69,36.69,36.65,36.69,17388.0,36.5256,36.5256,36.4858,36.5256,17388.0
2020-01-10 14:30:00,36.69,36.73,36.67,36.7,38332.0,36.5256,36.5655,36.5057,36.5356,38332.0
2020-01-10 14:35:00,36.7,36.8,36.7,36.75,27506.0,36.5356,36.6352,36.5356,36.5854,27506.0
2020-01-10 14:40:00,36.75,36.76,36.7,36.72,12203.0,36.5854,36.5953,36.5356,36.5555,12203.0
2020-01-10 14:45:00,36.72,36.74,36.68,36.73,11596.0,36.5555,36.5754,36.5157,36.5655,11596.0
2020-01-10 14:50:00,36.73,36.74,36.69,36.71,17317.0,36.5655,36.5754,36.5256,36.5456,17317.0
2020-01-10 14:55:00,36.72,36.75,36.71,36.74,15533.0,36.5555,36.5854,36.5456,36.5754,15533.0
2020-01-10 15:00:00,36.74,36.82,36.7,36.82,20723.0,36.5754,36.6551,36.5356,36.6551,20723.0
2020-01-10 15:05:00,36.82,36.82,36.76,36.79,13699.0,36.6551,36.6551,36.5953,36.6252,13699.0
2020-01-10 15:10:00,36.78,36.83,36.78,36.81,17711.0,36.6152,36.665,36.6152,36.6451,17711.0
2020-01-10 15:15:00,36.81,36.84,36.8,36.8,17550.0,36.6451,36.675,36.6352,36.6352,17550.0
2020-01-10 15:20:00,36.8,36.81,36.69,36.73,35747.0,36.6352,36.6451,36.5256,36.5655,35747.0
2020-01-10 15:25:00,36.73,36.73,36.69,36.72,26956.0,36.5655,36.5655,36.5256,36.5555,26956.0
2020-01-10 15:30:00,36.72,36.73,36.69,36.7,40850.0,36.5555,36.5655,36.5256,36.5356,40850.0
2020-01-10 15:35:00,36.7,36.71,36.65,36.68,27011.0,36.5356,36.5456,36.4858,36.5157,27011.0
2020-01-10 15:40:00,36.69,36.69,36.66,36.69,49317.0,36.5256,36.5256,36.4958,36.5256,49317.0
2020-01-10 15:45:00,36.69,36.71,36.62,36.64,53739.0,36.5256,36.5456,36.456,36.4759,53739.0
2020-01-10 15:50:00,36.63,36.67,36.62,36.66,116647.0,36.4659,36.5057,36.456,36.4958,116647.0
2020-01-10 15:55:00,36.66,36.71,36.65,36.71,193048.0,36.4958,36.5456,36.4858,36.5456,193048.0
2020-01-13 09:30:00,37.24,37.28,37.01,37.01,480067.0,37.0732,37.113,36.8442,36.8442,480067.0
2020-01-13 09:35:00,37.02,37.26,37.01,37.19,150006.0,36.8542,37.0931,36.8442,37.0234,150006.0
2020-01-13 09:40:00,37.19,37.25,37.14,37.16,143158.0,37.0234,37.0831,36.9736,36.9935,143158.0
2020-01-13 09:45:00,37.17,37.34,37.09,37.32,334568.0,37.0035,37.1727,36.9239,37.1528,334568.0
2020-01-13 09:50:00,37.32,37.41,37.26,37.28,196050.0,37.1528,37.2424,37.0931,37.113,196050.0
2020-01-13 09:55:00,37.27,37.44,37.23,37.33,150805.0,37.103,37.2723,37.0632,37.1628,150805.0
2020-01-13 10:00:00,37.33,37.59,37.28,37.32,129619.0,37.1628,37.4216,37.113,37.1528,129619.0
2020-01-13 10:05:00,37.32,37.59,37.28,37.57,118969.0,37.1528,37.4216,37.113,37.4017,118969.0
2020-01-13 10:10:00,37.57,37.63,37.52,37.56,97194.0,37.4017,37.4614,37.3519,37.3917,97194.0
2020-01-13 10:15:00,37.57,37.61,37.53,37.57,68933.0,37.4017,37.4415,37.3619,37.4017,68933.0
2020-01-13 10:20:00,37.57,37.59,37.42,37.59,72633.0,37.4017,37.4216,37.2524,37.4216,72633.0
2020-01-13 10:25:00,37.59,37.59,37.49,37.59,68821.0,37.4216,37.4216,37.3221,37.4216,68821.0
2020-01-13 10:30:00,37.6,37.6,37.44,37.49,47533.0,37.4316,37.4316,37.2723,37.3221,47533.0
2020-01-13 10:35:00,37.48,37.55,37.44,37.51,49189.0,37.3121,37.3818,37.2723,37.342,49189.0
2020-01-13 10:40:00,37.51,37.53,37.46,37.47,35926.0,37.342,37.3619,37.2922,37.3021,35926.0
2020-01-13 10:45:00,37.47,37.59,37.46,37.58,32690.0,37.3021,37.4216,37.2922,37.4117,32690.0
2020-01-13 10:50:00,37.58,37.62,37.53,37.55,43813.0,37.4117,37.4515,37.3619,37.3818,43813.0
2020-01-13 10:55:00,37.56,37.59,37.55,37.57,41479.0,37.3917,37.4216,37.3818,37.4017,41479.0
2020-01-13 11:00:00,37.57,37.67,37.54,37.63,45512.0,37.4017,37.5013,37.3718,37.4614,45512.0
2020-01-13 11:05:00,37.63,37.75,37.6,37.75,42526.0,37.4614,37.5809,37.4316,37.5809,42526.0
2020-01-13 11:10:00,37.75,37.76,37.71,37.75,30234.0,37.5809,37.5908,37.5411,37.5809,30234.0
2020-01-13 11:15:00,37.74,37.78,37.71,37.73,40109.0,37.5709,37.6108,37.5411,37.561,40109.0
2020-01-13 11:20:00,37.73,37.74,37.67,37.7,79210.0,37.561,37.5709,37.5013,37.5311,79210.0
2020-01-13 11:25:00,37.7,37.76,37.66,37.71,52086.0,37.5311,37.5908,37.4913,37.5411,52086.0
2020-01-13 11:30:00,37.7,37.74,37.67,37.73,56706.0,37.5311,37.5709,37.5013,37.561,56706.0
2020-01-13 11:35:00,37.73,37.8,37.73,37.77,32580.0,37.561,37.6307,37.561,37.6008,32580.0
2020-01-13 11:40:00,37.78,37.8,37.74,37.78,42143.0,37.6108,37.6307,37.5709,37.6108,42143.0
2020-01-13 11:45:00,37.77,37.82,37.73,37.75,32267.0,37.6008,37.6506,37.561,37.5809,32267.0
2020-01-13 11:50:00,37.75,37.8,37.72,37.79,42512.0,37.5809,37.6307,37.551,37.6207,42512.0
2020-01-13 11:55:00,37.79,37.87,37.78,37.84,42084.0,37.6207,37.7004,37.6108,37.6705,42084.0
2020-01-13 12:00:00,37.85,37.86,37.8,37.8,29681.0,37.6804,37.6904,37.6307,37.6307,29681.0
2020-01-13 12:05:00,37.8,37.82,37.78,37.79,25276.0,37.6307,37.6506,37.6108,37.6207,25276.0
2020-01-13 12:10:00,37.79,37.86,37.78,37.85,57383.0,37.6207,37.6904,37.6108,37.6804,57383.0
2020-01-13 12:15:00,37.86,37.93,37.85,37.92,40880.0,37.6904,37.7601,37.6804,37.7501,40880.0
2020-01-13 12:20:00,37.92,37.98,37.92,37.97,26012.0,37.7501,37.8099,37.7501,37.7999,26012.0
2020-01-13 12:25:00,37.96,37.97,37.88,37.89,43788.0,37.79,37.7999,37.7103,37.7203,43788.0
2020-01-13 12:30:00,37.9,37.95,37.83,37.83,40564.0,37.7302,37.78,37.6605,37.6605,40564.0
2020-01-13 12:35:00,37.84,37.85,37.67,37.73,153519.0,37.6705,37.6804,37.5013,37.561,153519.0
2020-01-13 12:40:00,37.73,37.74,37.6,37.6,79644.0,37.561,37.5709,37.4316,37.4316,79644.0
2020-01-13 12:45:00,37.6,37.73,37.56,37.7,171928.0,37.4316,37.561,37.3917,37.5311,171928.0
2020-01-13 12:50:00,37.7,37.76,37.64,37.71,28152.0,37.5311,37.5908,37.4714,37.5411,28152.0
2020-01-13 12:55:00,37.74,37.76,37.68,37.68,41617.0,37.5709,37.5908,37.5112,37.5112,41617.0
2020-01-13 13:00:00,37.68,37.74,37.67,37.67,21956.0,37.5112,37.5709,37.5013,37.5013,21956.0
2020-01-13 13:05:00,37.67,37.68,37.63,37.68,19056.0,37.5013,37.5112,37.4614,37.5112,19056.0
2020-01-13 13:10:00,37.68,37.75,37.67,37.73,24068.0,37.5112,37.5809,37.5013,37.561,24068.0
2020-01-13 13:15:00,37.73,37.75,37.69,37.7,37134.0,37.561,37.5809,37.5212,37.5311,37134.0
2020-01-13 13:20:00,37.7,37.74,37.68,37.7,27813.0,37.5311,37.5709,37.5112,37.5311,27813.0
2020-01-13 13:25:00,37.69,37.69,37.62,37.67,18732.0,37.5212,37.5212,37.4515,37.5013,18732.0
2020-01-13 13:30:00,37.69,37.69,37.63,37.65,17516.0,37.5212,37.5212,37.4614,37.4813,17516.0
2020-01-13 13:35:00,37.66,37.71,37.65,37.7,17118.0,37.4913,37.5411,37.4813,37.5311,17118.0
2020-01-13 13:40:00,37.7,37.76,37.7,37.73,41325.0,37.5311,37.5908,37.5311,37.561,41325.0
2020-01-13 13:45:00,37.73,37.78,37.69,37.78,25970.0,37.561,37.6108,37.5212,37.6108,25970.0
2020-01-13 13:50:00,37.79,37.86,37.78,37.83,25039.0,37.6207,37.6904,37.6108,37.6605,25039.0
2020-01-13 13:55:00,37.83,37.89,37.81,37.81,122905.0,37.6605,37.7203,37.6406,37.6406,122905.0
2020-01-13 14:00:00,37.81,37.89,37.81,37.89,30962.0,37.6406,37.7203,37.6406,37.7203,30962.0
2020-01-13 14:05:00,37.89,37.98,37.88,37.98,30299.0,37.7203,37.8099,37.7103,37.8099,30299.0
2020-01-13 14:10:00,37.98,37.99,37.94,37.97,21815.0,37.8099,37.8198,37.77,37.7999,21815.0
2020-01-13 14:15:00,37.97,37.97,37.93,37.95,27659.0,37.7999,37.7999,37.7601,37.78,27659.0
2020-01-13 14:20:00,37.95,38.0,37.93,37.99,45127.0,37.78,37.8298,37.7601,37.8198,45127.0
2020-01-13 14:25:00,37.99,38.0,37.97,37.98,22320.0,37.8198,37.8298,37.7999,37.8099,22320.0
2020-01-13 14:30:00,37.97,38.0,37.96,37.99,17289.0,37.7999,37.8298,37.79,37.8198,17289.0
2020-01-13 14:35:00,37.99,38.0,37.96,37.98,19559.0,37.8198,37.8298,37.79,37.8099,19559.0
2020-01-13 14:40:00,37.99,38.0,37.97,37.97,27291.0,37.8198,37.8298,37.7999,37.7999,27291.0
2020-01-13 14:45:00,37.96,37.97,37.92,37.95,18184.0,37.79,37.7999,37.7501,37.78,18184.0
2020-01-13 14:50:00,37.96,37.96,37.92,37.93,13052.0,37.79,37.79,37.7501,37.7601,13052.0
2020-01-13 14:55:00,37.93,37.96,37.88,37.91,31661.0,37.7601,37.79,37.7103,37.7402,31661.0
2020-01-13 15:00:00,37.91,37.94,37.9,37.91,21787.0,37.7402,37.77,37.7302,37.7402,21787.0
2020-01-13 15:05:00,37.91,37.91,37.85,37.85,22642.0,37.7402,37.7402,37.6804,37.6804,22642.0
2020-01-13 15:10:00,37.85,37.86,37.8,37.8,17020.0,37.6804,37.6904,37.6307,37.6307,17020.0
2020-01-13 15:15:00,37.8,37.82,37.77,37.8,60390.0,37.6307,37.6506,37.6008,37.6307,60390.0
2020-01-13 15:20:00,37.81,37.82,37.77,37.81,30575.0,37.6406,37.6506,37.6008,37.6406,30575.0
2020-01-13 15:25:00,37.81,37.82,37.74,37.75,48289.0,37.6406,37.6506,37.5709,37.5809,48289.0
2020-01-13 15:30:00,37.74,37.75,37.64,37.7,53888.0,37.5709,37.5809,37.4714,37.5311,53888.0
2020-01-13 15:35:00,37.7,37.71,37.67,37.68,41570.0,37.5311,37.5411,37.5013,37.5112,41570.0
2020-01-13 15:40:00,37.68,37.68,37.61,37.66,38559.0,37.5112,37.5112,37.4415,37.4913,38559.0
2020-01-13 15:45:00,37.66,37.67,37.62,37.66,60765.0,37.4913,37.5013,37.4515,37.4913,60765.0
2020-01-13 15:50:00,37.65,37.75,37.65,37.75,114958.0,37.4813,37.5809,37.4813,37.5809,114958.0
2020-01-13 15:55:00,37.74,37.75,37.63,37.63,251062.0,37.5709,37.5809,37.4614,37.4614,251062.0
2020-01-14 09:30:00,37.28,37.53,37.28,37.5,167042.0,37.113,37.3619,37.113,37.332,167042.0
2020-01-14 09:35:00,37.53,37.71,37.44,37.7,98562.0,37.3619,37.5411,37.2723,37.5311,98562.0
2020-01-14 09:40:00,37.7,37.73,37.24,37.38,73581.0,37.5311,37.561,37.0732,37.2126,73581.0
2020-01-14 09:45:00,37.36,37.37,37.16,37.22,63386.0,37.1926,37.2026,36.9935,37.0533,63386.0
2020-01-14 09:50:00,37.22,37.23,36.92,37.01,80391.0,37.0533,37.0632,36.7546,36.8442,80391.0
2020-01-14 09:55:00,37.01,37.21,36.91,37.1,142899.0,36.8442,37.0433,36.7447,36.9338,142899.0
2020-01-14 10:00:00,37.12,37.22,37.01,37.16,55782.0,36.9537,37.0533,36.8442,36.9935,55782.0
2020-01-14 10:05:00,37.16,37.23,37.06,37.22,32585.0,36.9935,37.0632,36.894,37.0533,32585.0
2020-01-14 10:10:00,37.22,37.34,37.2,37.23,52883.0,37.0533,37.1727,37.0334,37.0632,52883.0
2020-01-14 10:15:00,37.23,37.39,37.18,37.32,68870.0,37.0632,37.2225,37.0134,37.1528,68870.0
2020-01-14 10:20:00,37.31,37.45,37.27,37.37,76494.0,37.1429,37.2822,37.103,37.2026,76494.0
2020-01-14 10:25:00,37.37,37.54,37.37,37.54,47550.0,37.2026,37.3718,37.2026,37.3718,47550.0
2020-01-14 10:30:00,37.55,37.65,37.51,37.59,22368.0,37.3818,37.4813,37.342,37.4216,22368.0
2020-01-14 10:35:00,37.58,37.65,37.57,37.65,13570.0,37.4117,37.4813,37.4017,37.4813,13570.0
2020-01-14 10:40:00,37.65,37.72,37.63,37.7,27977.0,37.4813,37.551,37.4614,37.5311,27977.0
2020-01-14 10:45:00,37.7,37.71,37.64,37.65,71689.0,37.5311,37.5411,37.4714,37.4813,71689.0
2020-01-14 10:50:00,37.64,37.65,37.53,37.59,30837.0,37.4714,37.4813,37.3619,37.4216,30837.0
2020-01-14 10:55:00,37.59,37.77,37.57,37.77,40775.0,37.4216,37.6008,37.4017,37.6008,40775.0
2020-01-14 11:00:00,37.75,37.76,37.7,37.71,23979.0,37.5809,37.5908,37.5311,37.5411,23979.0
2020-01-14 11:05:00,37.71,37.8,37.71,37.76,18058.0,37.5411,37.6307,37.5411,37.5908,18058.0
2020-01-14 11:10:00,37.76,37.81,37.75,37.8,14306.0,37.5908,37.6406,37.5809,37.6307,14306.0
2020-01-14 11:15:00,37.8,37.82,37.72,37.78,19206.0,37.6307,37.6506,37.551,37.6108,19206.0
2020-01-14 11:20:00,37.78,37.82,37.7,37.74,146618.0,37.6108,37.6506,37.5311,37.5709,146618.0
2020-01-14 11:25:00,37.74,37.8,37.73,37.79,11512.0,37.5709,37.6307,37.561,37.6207,11512.0
2020-01-14 11:30:00,37.79,37.83,37.78,37.81,11779.0,37.6207,37.6605,37.6108,37.6406,11779.0
2020-01-14 11:35:00,37.8,37.8,37.71,37.75,175262.0,37.6307,37.6307,37.5411,37.5809,175262.0
2020-01-14 11:40:00,37.75,37.87,37.75,37.84,10116.0,37.5809,37.7004,37.5809,37.6705,10116.0
2020-01-14 11:45:00,37.85,37.97,37.83,37.94,33148.0,37.6804,37.7999,37.6605,37.77,33148.0
2020-01-14 11:50:00,37.95,37.98,37.94,37.96,13285.0,37.78,37.8099,37.77,37.79,13285.0
2020-01-14 11:55:00,37.96,37.96,37.88,37.89,8666.0,37.79,37.79,37.7103,37.7203,8666.0
2020-01-14 12:00:00,37.89,37.96,37.87,37.93,30209.0,37.7203,37.79,37.7004,37.7601,30209.0
2020-01-14 12:05:00,37.93,37.98,37.93,37.98,12058.0,37.7601,37.8099,37.7601,37.8099,12058.0
2020-01-14 12:10:00,37.97,37.98,37.93,37.98,11259.0,37.7999,37.8099,37.7601,37.8099,11259.0
2020-01-14 12:15:00,37.98,38.1,37.98,38.07,145097.0,37.8099,37.9293,37.8099,37.8995,145097.0
2020-01-14 12:20:00,38.07,38.08,38.01,38.02,27954.0,37.8995,37.9094,37.8397,37.8497,27954.0
2020-01-14 12:25:00,38.02,38.05,37.99,38.0,12251.0,37.8497,37.8796,37.8198,37.8298,12251.0
2020-01-14 12:30:00,38.0,38.06,38.0,38.05,11603.0,37.8298,37.8895,37.8298,37.8796,11603.0
2020-01-14 12:35:00,38.06,38.21,38.05,38.17,50265.0,37.8895,38.0388,37.8796,37.999,50265.0
2020-01-14 12:40:00,38.16,38.21,38.13,38.2,29070.0,37.9891,38.0388,37.9592,38.0289,29070.0
2020-01-14 12:45:00,38.19,38.19,38.14,38.18,15773.0,38.0189,38.0189,37.9691,38.009,15773.0
2020-01-14 12:50:00,38.2,38.23,38.17,38.2,39695.0,38.0289,38.0587,37.999,38.0289,39695.0
2020-01-14 12:55:00,38.2,38.26,38.17,38.18,30412.0,38.0289,38.0886,37.999,38.009,30412.0
2020-01-14 13:00:00,38.18,38.22,38.17,38.22,16449.0,38.009,38.0488,37.999,38.0488,16449.0
2020-01-14 13:05:00,38.22,38.24,38.15,38.15,11762.0,38.0488,38.0687,37.9791,37.9791,11762.0
2020-01-14 13:10:00,38.15,38.19,38.15,38.19,12401.0,37.9791,38.0189,37.9791,38.0189,12401.0
2020-01-14 13:15:00,38.18,38.2,38.15,38.2,12283.0,38.009,38.0289,37.9791,38.0289,12283.0
2020-01-14 13:20:00,38.2,38.25,38.2,38.23,25125.0,38.0289,38.0787,38.0289,38.0587,25125.0
2020-01-14 13:25:00,38.23,38.35,38.23,38.3,124387.0,38.0587,38.1782,38.0587,38.1284,124387.0
2020-01-14 13:30:00,38.3,38.33,38.25,38.26,19279.0,38.1284,38.1583,38.0787,38.0886,19279.0
2020-01-14 13:35:00,38.25,38.26,38.01,38.18,61028.0,38.0787,38.0886,37.8397,38.009,61028.0
2020-01-14 13:40:00,38.2,38.23,38.06,38.06,32359.0,38.0289,38.0587,37.8895,37.8895,32359.0
2020-01-14 13:45:00,38.06,38.08,37.99,38.04,40607.0,37.8895,37.9094,37.8198,37.8696,40607.0
2020-01-14 13:50:00,38.02,38.07,37.99,38.02,22951.0,37.8497,37.8995,37.8198,37.8497,22951.0
2020-01-14 13:55:00,38.01,38.04,37.97,37.97,38246.0,37.8397,37.8696,37.7999,37.7999,38246.0
2020-01-14 14:00:00,37.97,37.98,37.74,37.8,33771.0,37.7999,37.8099,37.5709,37.6307,33771.0
2020-01-14 14:05:00,37.8,37.82,37.75,37.78,34504.0,37.6307,37.6506,37.5809,37.6108,34504.0
2020-01-14 14:10:00,37.77,37.79,37.71,37.73,33149.0,37.6008,37.6207,37.5411,37.561,33149.0
2020-01-14 14:15:00,37.75,37.77,37.71,37.77,32353.0,37.5809,37.6008,37.5411,37.6008,32353.0
2020-01-14 14:20:00,37.78,37.92,37.78,37.84,13200.0,37.6108,37.7501,37.6108,37.6705,13200.0
2020-01-14 14:25:00,37.86,37.93,37.84,37.91,10037.0,37.6904,37.7601,37.6705,37.7402,10037.0
2020-01-14 14:30:00,37.91,37.99,37.87,37.99,26282.0,37.7402,37.8198,37.7004,37.8198,26282.0
2020-01-14 14:35:00,37.98,37.98,37.92,37.94,50835.0,37.8099,37.8099,37.7501,37.77,50835.0
2020-01-14 14:40:00,37.93,38.07,37.93,38.05,34558.0,37.7601,37.8995,37.7601,37.8796,34558.0
2020-01-14 14:45:00,38.05,38.07,38.0,38.0,16572.0,37.8796,37.8995,37.8298,37.8298,16572.0
2020-01-14 14:50:00,38.0,38.06,38.0,38.06,16865.0,37.8298,37.8895,37.8298,37.8895,16865.0
2020-01-14 14:55:00,38.06,38.06,38.0,38.03,45415.0,37.8895,37.8895,37.8298,37.8596,45415.0
2020-01-14 15:00:00,38.03,38.03,37.98,38.0,34167.0,37.8596,37.8596,37.8099,37.8298,34167.0
2020-01-14 15:05:00,38.0,38.01,37.94,37.98,19242.0,37.8298,37.8397,37.77,37.8099,19242.0
2020-01-14 15:10:00,37.98,38.0,37.97,37.99,25926.0,37.8099,37.8298,37.7999,37.8198,25926.0
2020-01-14 15:15:00,37.99,38.03,37.97,38.01,31237.0,37.8198,37.8596,37.7999,37.8397,31237.0
2020-01-14 15:20:00,38.01,38.03,38.0,38.02,16418.0,37.8397,37.8596,37.8298,37.8497,16418.0
2020-01-14 15:25:00,38.02,38.04,37.97,38.01,54827.0,37.8497,37.8696,37.7999,37.8397,54827.0
2020-01-14 15:30:00,38.0,38.03,37.99,37.99,35599.0,37.8298,37.8596,37.8198,37.8198,35599.0
2020-01-14 15:35:00,37.98,38.05,37.98,38.04,37917.0,37.8099,37.8796,37.8099,37.8696,37917.0
2020-01-14 15:40:00,38.04,38.13,38.04,38.12,46327.0,37.8696,37.9592,37.8696,37.9492,46327.0
2020-01-14 15:45:00,38.12,38.18,38.1,38.15,104029.0,37.9492,38.009,37.9293,37.9791,104029.0
2020-01-14 15:50:00,38.15,38.34,38.11,38.33,261910.0,37.9791,38.1683,37.9393,38.1583,261910.0
2020-01-14 15:55:00,38.33,38.51,38.32,38.51,594262.0,38.1583,38.3375,38.1483,38.3375,594262.0
2020-01-15 09:30:00,38.32,38.44,38.15,38.22,166151.0,38.1483,38.2678,37.9791,38.0488,166151.0
2020-01-15 09:35:00,38.26,38.51,38.12,38.51,278423.0,38.0886,38.3375,37.9492,38.3375,278423.0
2020-01-15 09:40:00,38.5,38.5,37.9,38.02,152540.0,38.3275,38.3275,37.7302,37.8497,152540.0
2020-01-15 09:45:00,38.02,38.21,37.91,38.01,255187.0,37.8497,38.0388,37.7402,37.8397,255187.0
2020-01-15 09:50:00,38.01,38.14,37.91,37.91,163745.0,37.8397,37.9691,37.7402,37.7402,163745.0
2020-01-15 09:55:00,37.91,38.0,37.77,37.97,134200.0,37.7402,37.8298,37.6008,37.7999,134200.0
2020-01-15 10:00:00,37.95,38.05,37.89,38.01,226892.0,37.78,37.8796,37.7203,37.8397,226892.0
2020-01-15 10:05:00,38.0,38.17,37.98,38.17,170045.0,37.8298,37.999,37.8099,37.999,170045.0
2020-01-15 10:10:00,38.17,38.21,37.97,38.01,100074.0,37.999,38.0388,37.7999,37.8397,100074.0
2020-01-15 10:15:00,38.01,38.02,37.74,37.74,105701.0,37.8397,37.8497,37.5709,37.5709,105701.0
2020-01-15 10:20:00,37.74,37.82,37.63,37.82,66588.0,37.5709,37.6506,37.4614,37.6506,66588.0
2020-01-15 10:25:00,37.82,37.94,37.81,37.87,51077.0,37.6506,37.77,37.6406,37.7004,51077.0
2020-01-15 10:30:00,37.87,37.95,37.84,37.95,28699.0,37.7004,37.78,37.6705,37.78,28699.0
2020-01-15 10:35:00,37.95,38.23,37.95,38.23,94675.0,37.78,38.0587,37.78,38.0587,94675.0
2020-01-15 10:40:00,38.23,38.27,38.08,38.08,124051.0,38.0587,38.0986,37.9094,37.9094,124051.0
2020-01-15 10:45:00,38.08,38.08,37.95,38.0,105225.0,37.9094,37.9094,37.78,37.8298,105225.0
2020-01-15 10:50:00,38.0,38.02,37.97,38.02,48768.0,37.8298,37.8497,37.7999,37.8497,48768.0
2020-01-15 10:55:00,38.02,38.03,37.97,37.97,31932.0,37.8497,37.8596,37.7999,37.7999,31932.0
2020-01-15 11:00:00,37.98,38.07,37.97,37.97,114838.0,37.8099,37.8995,37.7999,37.7999,114838.0
2020-01-15 11:05:00,37.97,38.0,37.9,37.91,36822.0,37.7999,37.8298,37.7302,37.7402,36822.0
2020-01-15 11:10:00,37.9,38.0,37.77,37.82,58770.0,37.7302,37.8298,37.6008,37.6506,58770.0
2020-01-15 11:15:00,37.83,37.9,37.81,37.9,28779.0,37.6605,37.7302,37.6406,37.7302,28779.0
2020-01-15 11:20:00,37.9,37.94,37.88,37.91,44325.0,37.7302,37.77,37.7103,37.7402,44325.0
2020-01-15 11:25:00,37.91,37.93,37.82,37.82,73629.0,37.7402,37.7601,37.6506,37.6506,73629.0
2020-01-15 11:30:00,37.83,37.9,37.83,37.89,19223.0,37.6605,37.7302,37.6605,37.7203,19223.0
2020-01-15 11:35:00,37.88,37.98,37.86,37.98,352276.0,37.7103,37.8099,37.6904,37.8099,352276.0
2020-01-15 11:40:00,37.98,38.0,37.9,37.99,43037.0,37.8099,37.8298,37.7302,37.8198,43037.0
2020-01-15 11:45:00,37.99,38.01,37.93,38.0,84158.0,37.8198,37.8397,37.7601,37.8298,84158.0
2020-01-15 11:50:00,38.0,38.04,37.94,37.94,41696.0,37.8298,37.8696,37.77,37.77,41696.0
2020-01-15 11:55:00,37.95,37.98,37.9,37.91,32306.0,37.78,37.8099,37.7302,37.7402,32306.0
2020-01-15 12:00:00,37.91,37.96,37.84,37.96,23452.0,37.7402,37.79,37.6705,37.79,23452.0
2020-01-15 12:05:00,37.97,37.97,37.94,37.95,15718.0,37.7999,37.7999,37.77,37.78,15718.0
2020-01-15 12:10:00,37.95,37.98,37.92,37.92,19731.0,37.78,37.8099,37.7501,37.7501,19731.0
2020-01-15 12:15:00,37.91,37.91,37.83,37.85,14825.0,37.7402,37.7402,37.6605,37.6804,14825.0
2020-01-15 12:20:00,37.85,37.89,37.83,37.85,13059.0,37.6804,37.7203,37.6605,37.6804,13059.0
2020-01-15 12:25:00,37.85,37.86,37.81,37.81,5969.0,37.6804,37.6904,37.6406,37.6406,5969.0
2020-01-15 12:30:00,37.8,37.83,37.77,37.78,15582.0,37.6307,37.6605,37.6008,37.6108,15582.0
2020-01-15 12:35:00,37.77,37.79,37.74,37.79,19804.0,37.6008,37.6207,37.5709,37.6207,19804.0
2020-01-15 12:40:00,37.78,37.8,37.73,37.74,10540.0,37.6108,37.6307,37.561,37.5709,10540.0
2020-01-15 12:45:00,37.73,37.75,37.66,37.66,19975.0,37.561,37.5809,37.4913,37.4913,19975.0
2020-01-15 12:50:00,37.67,37.69,37.63,37.66,14551.0,37.5013,37.5212,37.4614,37.4913,14551.0
2020-01-15 12:55:00,37.66,37.68,37.66,37.67,9688.0,37.4913,37.5112,37.4913,37.5013,9688.0
2020-01-15 13:00:00,37.67,37.67,37.6,37.63,19552.0,37.5013,37.5013,37.4316,37.4614,19552.0
2020-01-15 13:05:00,37.62,37.64,37.59,37.6,15094.0,37.4515,37.4714,37.4216,37.4316,15094.0
2020-01-15 13:10:00,37.61,37.63,37.59,37.61,15413.0,37.4415,37.4614,37.4216,37.4415,15413.0
2020-01-15 13:15:00,37.6,37.65,37.59,37.65,25319.0,37.4316,37.4813,37.4216,37.4813,25319.0
2020-01-15 13:20:00,37.65,37.65,37.5,37.53,27316.0,37.4813,37.4813,37.332,37.3619,27316.0
2020-01-15 13:25:00,37.54,37.58,37.53,37.55,10735.0,37.3718,37.4117,37.3619,37.3818,10735.0
2020-01-15 13:30:00,37.56,37.59,37.5,37.54,26872.0,37.3917,37.4216,37.332,37.3718,26872.0
2020-01-15 13:35:00,37.53,37.53,37.46,37.47,19862.0,37.3619,37.3619,37.2922,37.3021,19862.0
2020-01-15 13:40:00,37.46,37.5,37.44,37.5,32318.0,37.2922,37.332,37.2723,37.332,32318.0
2020-01-15 13:45:00,37.51,37.51,37.42,37.43,14310.0,37.342,37.342,37.2524,37.2623,14310.0
2020-01-15 13:50:00,37.43,37.47,37.43,37.44,17096.0,37.2623,37.3021,37.2623,37.2723,17096.0
2020-01-15 13:55:00,37.43,37.49,37.43,37.49,13140.0,37.2623,37.3221,37.2623,37.3221,13140.0
2020-01-15 14:00:00,37.49,37.52,37.46,37.51,14226.0,37.3221,37.3519,37.2922,37.342,14226.0
2020-01-15 14:05:00,37.51,37.56,37.5,37.56,15342.0,37.342,37.3917,37.332,37.3917,15342.0
2020-01-15 14:10:00,37.57,37.59,37.55,37.58,9898.0,37.4017,37.4216,37.3818,37.4117,9898.0
2020-01-15 14:15:00,37.58,37.62,37.58,37.59,9525.0,37.4117,37.4515,37.4117,37.4216,9525.0
2020-01-15 14:20:00,37.59,37.65,37.59,37.63,18030.0,37.4216,37.4813,37.4216,37.4614,18030.0
2020-01-15 14:25:00,37.63,37.63,37.58,37.58,14381.0,37.4614,37.4614,37.4117,37.4117,14381.0
2020-01-15 14:30:00,37.58,37.6,37.56,37.58,13122.0,37.4117,37.4316,37.3917,37.4117,13122.0
2020-01-15 14:35:00,37.59,37.59,37.52,37.52,15866.0,37.4216,37.4216,37.3519,37.3519,15866.0
2020-01-15 14:40:00,37.52,37.56,37.52,37.55,15497.0,37.3519,37.3917,37.3519,37.3818,15497.0
2020-01-15 14:45:00,37.54,37.58,37.53,37.55,19792.0,37.3718,37.4117,37.3619,37.3818,19792.0
2020-01-15 14:50:00,37.54,37.55,37.52,37.55,12080.0,37.3718,37.3818,37.3519,37.3818,12080.0
2020-01-15 14:55:00,37.55,37.57,37.52,37.53,28592.0,37.3818,37.4017,37.3519,37.3619,28592.0
2020-01-15 15:00:00,37.53,37.62,37.53,37.6,27092.0,37.3619,37.4515,37.3619,37.4316,27092.0
2020-01-15 15:05:00,37.6,37.66,37.6,37.65,24190.0,37.4316,37.4913,37.4316,37.4813,24190.0
2020-01-15 15:10:00,37.64,37.67,37.63,37.65,33458.0,37.4714,37.5013,37.4614,37.4813,33458.0
2020-01-15 15:15:00,37.66,37.75,37.65,37.66,48843.0,37.4913,37.5809,37.4813,37.4913,48843.0
2020-01-15 15:20:00,37.66,37.69,37.62,37.64,43071.0,37.4913,37.5212,37.4515,37.4714,43071.0
2020-01-15 15:25:00,37.64,37.66,37.51,37.57,43175.0,37.4714,37.4913,37.342,37.4017,43175.0
2020-01-15 15:30:00,37.58,37.6,37.55,37.59,53765.0,37.4117,37.4316,37.3818,37.4216,53765.0
2020-01-15 15:35:00,37.58,37.63,37.5,37.52,41190.0,37.4117,37.4614,37.332,37.3519,41190.0
2020-01-15 15:40:00,37.52,37.54,37.46,37.46,32240.0,37.3519,37.3718,37.2922,37.2922,32240.0
2020-01-15 15:45:00,37.47,37.54,37.47,37.52,43474.0,37.3021,37.3718,37.3021,37.3519,43474.0
2020-01-15 15:50:00,37.53,37.56,37.51,37.52,106422.0,37.3619,37.3917,37.342,37.3519,106422.0
2020-01-15 15:55:00,37.53,37.56,37.51,37.56,152134.0,37.3619,37.3917,37.342,37.3917,152134.0
2020-01-16 09:30:00,38.09,38.23,37.74,38.09,258168.0,37.9194,38.0587,37.5709,37.9194,258168.0
2020-01-16 09:35:00,38.1,38.1,37.56,37.64,88345.0,37.9293,37.9293,37.3917,37.4714,88345.0
2020-01-16 09:40:00,37.65,37.74,37.53,37.67,84072.0,37.4813,37.5709,37.3619,37.5013,84072.0
2020-01-16 09:45:00,37.67,37.85,37.65,37.8,61663.0,37.5013,37.6804,37.4813,37.6307,61663.0
2020-01-16 09:50:00,37.8,38.07,37.8,38.01,70967.0,37.6307,37.8995,37.6307,37.8397,70967.0
2020-01-16 09:55:00,38.01,38.06,37.93,38.04,218209.0,37.8397,37.8895,37.7601,37.8696,218209.0
2020-01-16 10:00:00,38.03,38.11,37.99,38.08,45738.0,37.8596,37.9393,37.8198,37.9094,45738.0
2020-01-16 10:05:00,38.08,38.1,37.94,38.0,147387.0,37.9094,37.9293,37.77,37.8298,147387.0
2020-01-16 10:10:00,38.0,38.11,37.98,38.09,32256.0,37.8298,37.9393,37.8099,37.9194,32256.0
2020-01-16 10:15:00,38.09,38.09,37.98,37.99,32507.0,37.9194,37.9194,37.8099,37.8198,32507.0
2020-01-16 10:20:00,37.99,38.01,37.92,37.93,52721.0,37.8198,37.8397,37.7501,37.7601,52721.0
2020-01-16 10:25:00,37.93,37.99,37.9,37.9,74292.0,37.7601,37.8198,37.7302,37.7302,74292.0
2020-01-16 10:30:00,37.9,37.98,37.87,37.95,27066.0,37.7302,37.8099,37.7004,37.78,27066.0
2020-01-16 10:35:00,37.95,37.97,37.9,37.96,25832.0,37.78,37.7999,37.7302,37.79,25832.0
2020-01-16 10:40:00,37.96,38.01,37.96,37.98,27524.0,37.79,37.8397,37.79,37.8099,27524.0
2020-01-16 10:45:00,37.98,38.01,37.94,37.96,23686.0,37.8099,37.8397,37.77,37.79,23686.0
2020-01-16 10:50:00,37.96,38.0,37.94,37.95,27925.0,37.79,37.8298,37.77,37.78,27925.0
2020-01-16 10:55:00,37.96,37.99,37.95,37.98,26695.0,37.79,37.8198,37.78,37.8099,26695.0
2020-01-16 11:00:00,37.98,38.0,37.93,37.94,18327.0,37.8099,37.8298,37.7601,37.77,18327.0
2020-01-16 11:05:00,37.94,37.99,37.92,37.94,100356.0,37.77,37.8198,37.7501,37.77,100356.0
2020-01-16 11:10:00,37.94,37.94,37.86,37.9,38150.0,37.77,37.77,37.6904,37.7302,38150.0
2020-01-16 11:15:00,37.9,37.93,37.87,37.93,34035.0,37.7302,37.7601,37.7004,37.7601,34035.0
2020-01-16 11:20:00,37.92,37.96,37.87,37.92,33233.0,37.7501,37.79,37.7004,37.7501,33233.0
2020-01-16 11:25:00,37.93,37.98,37.91,37.95,48834.0,37.7601,37.8099,37.7402,37.78,48834.0
2020-01-16 11:30:00,37.95,37.95,37.84,37.88,64356.0,37.78,37.78,37.6705,37.7103,64356.0
2020-01-16 11:35:00,37.88,37.88,37.84,37.86,20694.0,37.7103,37.7103,37.6705,37.6904,20694.0
2020-01-16 11:40:00,37.87,37.88,37.82,37.82,15281.0,37.7004,37.7103,37.6506,37.6506,15281.0
2020-01-16 11:45:00,37.83,37.84,37.8,37.84,12760.0,37.6605,37.6705,37.6307,37.6705,12760.0
2020-01-16 11:50:00,37.84,37.85,37.81,37.83,21849.0,37.6705,37.6804,37.6406,37.6605,21849.0
2020-01-16 11:55:00,37.83,37.85,37.82,37.83,16028.0,37.6605,37.6804,37.6506,37.6605,16028.0
2020-01-16 12:00:00,37.84,37.9,37.83,37.87,32633.0,37.6705,37.7302,37.6605,37.7004,32633.0
2020-01-16 12:05:00,37.87,37.87,37.83,37.84,11919.0,37.7004,37.7004,37.6605,37.6705,11919.0
2020-01-16 12:10:00,37.83,37.84,37.8,37.81,12247.0,37.6605,37.6705,37.6307,37.6406,12247.0
2020-01-16 12:15:00,37.81,37.86,37.79,37.86,42046.0,37.6406,37.6904,37.6207,37.6904,42046.0
2020-01-16 12:20:00,37.85,37.87,37.84,37.86,19470.0,37.6804,37.7004,37.6705,37.6904,19470.0
2020-01-16 12:25:00,37.86,37.86,37.82,37.83,18533.0,37.6904,37.6904,37.6506,37.6605,18533.0
2020-01-16 12:30:00,37.83,37.89,37.83,37.86,14037.0,37.6605,37.7203,37.6605,37.6904,14037.0
2020-01-16 12:35:00,37.86,37.87,37.84,37.84,15851.0,37.6904,37.7004,37.6705,37.6705,15851.0
2020-01-16 12:40:00,37.84,37.86,37.82,37.84,17236.0,37.6705,37.6904,37.6506,37.6705,17236.0
2020-01-16 12:45:00,37.84,37.87,37.84,37.86,12596.0,37.6705,37.7004,37.6705,37.6904,12596.0
2020-01-16 12:50:00,37.86,37.87,37.83,37.86,19360.0,37.6904,37.7004,37.6605,37.6904,19360.0
2020-01-16 12:55:00,37.86,37.87,37.84,37.85,14623.0,37.6904,37.7004,37.6705,37.6804,14623.0
2020-01-16 13:00:00,37.85,37.9,37.85,37.89,7170.0,37.6804,37.7302,37.6804,37.7203,7170.0
2020-01-16 13:05:00,37.89,37.9,37.87,37.89,20491.0,37.7203,37.7302,37.7004,37.7203,20491.0
2020-01-16 13:10:00,37.9,37.9,37.82,37.83,26457.0,37.7302,37.7302,37.6506,37.6605,26457.0
2020-01-16 13:15:00,37.83,37.85,37.82,37.85,14604.0,37.6605,37.6804,37.6506,37.6804,14604.0
2020-01-16 13:20:00,37.85,37.9,37.85,37.87,30044.0,37.6804,37.7302,37.6804,37.7004,30044.0
2020-01-16 13:25:00,37.86,37.89,37.85,37.89,17964.0,37.6904,37.7203,37.6804,37.7203,17964.0
2020-01-16 13:30:00,37.88,37.9,37.86,37.89,29244.0,37.7103,37.7302,37.6904,37.7203,29244.0
2020-01-16 13:35:00,37.89,37.93,37.88,37.89,75873.0,37.7203,37.7601,37.7103,37.7203,75873.0
2020-01-16 13:40:00,37.9,37.94,37.89,37.93,19124.0,37.7302,37.77,37.7203,37.7601,19124.0
2020-01-16 13:45:00,37.92,37.96,37.92,37.95,18828.0,37.7501,37.79,37.7501,37.78,18828.0
2020-01-16 13:50:00,37.96,37.98,37.94,37.96,38639.0,37.79,37.8099,37.77,37.79,38639.0
2020-01-16 13:55:00,37.96,38.03,37.95,38.01,93171.0,37.79,37.8596,37.78,37.8397,93171.0
2020-01-16 14:00:00,38.0,38.04,38.0,38.01,73239.0,37.8298,37.8696,37.8298,37.8397,73239.0
2020-01-16 14:05:00,38.01,38.13,38.01,38.12,35973.0,37.8397,37.9592,37.8397,37.9492,35973.0
2020-01-16 14:10:00,38.12,38.13,38.1,38.12,36652.0,37.9492,37.9592,37.9293,37.9492,36652.0
2020-01-16 14:15:00,38.12,38.13,38.1,38.13,30660.0,37.9492,37.9592,37.9293,37.9592,30660.0
2020-01-16 14:20:00,38.13,38.18,38.13,38.18,36361.0,37.9592,38.009,37.9592,38.009,36361.0
2020-01-16 14:25:00,38.18,38.19,38.16,38.18,39542.0,38.009,38.0189,37.9891,38.009,39542.0
2020-01-16 14:30:00,38.18,38.19,38.15,38.18,143020.0,38.009,38.0189,37.9791,38.009,143020.0
2020-01-16 14:35:00,38.19,38.2,38.17,38.2,30327.0,38.0189,38.0289,37.999,38.0289,30327.0
2020-01-16 14:40:00,38.2,38.21,38.16,38.17,68224.0,38.0289,38.0388,37.9891,37.999,68224.0
2020-01-16 14:45:00,38.16,38.19,38.14,38.18,86399.0,37.9891,38.0189,37.9691,38.009,86399.0
2020-01-16 14:50:00,38.17,38.21,38.17,38.2,45882.0,37.999,38.0388,37.999,38.0289,45882.0
2020-01-16 14:55:00,38.2,38.23,38.12,38.12,38500.0,38.0289,38.0587,37.9492,37.9492,38500.0
2020-01-16 15:00:00,38.12,38.12,38.06,38.1,25436.0,37.9492,37.9492,37.8895,37.9293,25436.0
2020-01-16 15:05:00,38.11,38.11,38.05,38.1,29252.0,37.9393,37.9393,37.8796,37.9293,29252.0
2020-01-16 15:10:00,38.1,38.17,38.1,38.17,19170.0,37.9293,37.999,37.9293,37.999,19170.0
2020-01-16 15:15:00,38.17,38.19,38.14,38.19,46397.0,37.999,38.0189,37.9691,38.0189,46397.0
2020-01-16 15:20:00,38.19,38.19,38.11,38.14,61720.0,38.0189,38.0189,37.9393,37.9691,61720.0
2020-01-16 15:25:00,38.14,38.17,38.09,38.16,31753.0,37.9691,37.999,37.9194,37.9891,31753.0
2020-01-16 15:30:00,38.16,38.23,38.14,38.23,43137.0,37.9891,38.0587,37.9691,38.0587,43137.0
2020-01-16 15:35:00,38.23,38.27,38.22,38.26,277490.0,38.0587,38.0986,38.0488,38.0886,277490.0
2020-01-16 15:40:00,38.26,38.28,38.23,38.23,54645.0,38.0886,38.1085,38.0587,38.0587,54645.0
2020-01-16 15:45:00,38.24,38.29,38.23,38.27,96692.0,38.0687,38.1185,38.0587,38.0986,96692.0
2020-01-16 15:50:00,38.27,38.33,38.26,38.3,172269.0,38.0986,38.1583,38.0886,38.1284,172269.0
2020-01-16 15:55:00,38.3,38.45,38.29,38.45,481799.0,38.1284,38.2778,38.1185,38.2778,481799.0
2020-01-17 09:30:00,38.6,38.6,38.25,38.37,388775.0,38.4271,38.4271,38.0787,38.1981,388775.0
2020-01-17 09:35:00,38.36,38.41,38.12,38.16,75794.0,38.1882,38.2379,37.9492,37.9891,75794.0
2020-01-17 09:40:00,38.16,38.23,38.14,38.19,135175.0,37.9891,38.0587,37.9691,38.0189,135175.0
2020-01-17 09:45:00,38.18,38.33,38.16,38.32,25343.0,38.009,38.1583,37.9891,38.1483,25343.0
2020-01-17 09:50:00,38.33,38.4,38.2,38.23,90239.0,38.1583,38.228,38.0289,38.0587,90239.0
2020-01-17 09:55:00,38.23,38.43,38.2,38.35,114831.0,38.0587,38.2578,38.0289,38.1782,114831.0
2020-01-17 10:00:00,38.35,38.58,38.35,38.55,62643.0,38.1782,38.4072,38.1782,38.3773,62643.0
2020-01-17 10:05:00,38.55,38.56,38.49,38.54,69839.0,38.3773,38.3873,38.3176,38.3674,69839.0
2020-01-17 10:10:00,38.54,38.57,38.49,38.52,287028.0,38.3674,38.3972,38.3176,38.3474,287028.0
2020-01-17 10:15:00,38.52,38.53,38.44,38.45,42734.0,38.3474,38.3574,38.2678,38.2778,42734.0
2020-01-17 10:20:00,38.45,38.46,38.42,38.43,45778.0,38.2778,38.2877,38.2479,38.2578,45778.0
2020-01-17 10:25:00,38.42,38.48,38.42,38.47,16835.0,38.2479,38.3076,38.2479,38.2977,16835.0
2020-01-17 10:30:00,38.46,38.47,38.45,38.47,16710.0,38.2877,38.2977,38.2778,38.2977,16710.0
2020-01-17 10:35:00,38.47,38.47,38.41,38.43,23837.0,38.2977,38.2977,38.2379,38.2578,23837.0
2020-01-17 10:40:00,38.43,38.46,38.41,38.46,31532.0,38.2578,38.2877,38.2379,38.2877,31532.0
2020-01-17 10:45:00,38.47,38.5,38.45,38.48,34663.0,38.2977,38.3275,38.2778,38.3076,34663.0
2020-01-17 10:50:00,38.49,38.51,38.48,38.5,142803.0,38.3176,38.3375,38.3076,38.3275,142803.0
2020-01-17 10:55:00,38.5,38.5,38.47,38.49,33539.0,38.3275,38.3275,38.2977,38.3176,33539.0
2020-01-17 11:00:00,38.5,38.66,38.49,38.65,48508.0,38.3275,38.4868,38.3176,38.4769,48508.0
2020-01-17 11:05:00,38.65,38.66,38.62,38.62,41841.0,38.4769,38.4868,38.447,38.447,41841.0
2020-01-17 11:10:00,38.62,38.62,38.54,38.55,67007.0,38.447,38.447,38.3674,38.3773,67007.0
2020-01-17 11:15:00,38.55,38.62,38.55,38.6,60964.0,38.3773,38.447,38.3773,38.4271,60964.0
2020-01-17 11:20:00,38.6,38.64,38.58,38.6,44088.0,38.4271,38.4669,38.4072,38.4271,44088.0
2020-01-17 11:25:00,38.61,38.7,38.61,38.69,39623.0,38.437,38.5266,38.437,38.5167,39623.0
2020-01-17 11:30:00,38.7,38.8,38.67,38.78,84240.0,38.5266,38.6262,38.4968,38.6063,84240.0
2020-01-17 11:35:00,38.78,38.8,38.75,38.75,36419.0,38.6063,38.6262,38.5764,38.5764,36419.0
2020-01-17 11:40:00,38.76,38.77,38.73,38.76,294387.0,38.5864,38.5963,38.5565,38.5864,294387.0
2020-01-17 11:45:00,38.77,38.77,38.69,38.76,67102.0,38.5963,38.5963,38.5167,38.5864,67102.0
2020-01-17 11:50:00,38.76,38.79,38.69,38.75,40248.0,38.5864,38.6162,38.5167,38.5764,40248.0
2020-01-17 11:55:00,38.75,38.85,38.75,38.82,28321.0,38.5764,38.676,38.5764,38.6461,28321.0
2020-01-17 12:00:00,38.83,38.83,38.74,38.76,50613.0,38.6561,38.6561,38.5665,38.5864,50613.0
2020-01-17 12:05:00,38.76,38.8,38.76,38.77,21309.0,38.5864,38.6262,38.5864,38.5963,21309.0
2020-01-17 12:10:00,38.77,38.8,38.76,38.8,20301.0,38.5963,38.6262,38.5864,38.6262,20301.0
2020-01-17 12:15:00,38.81,38.82,38.79,38.8,38171.0,38.6361,38.6461,38.6162,38.6262,38171.0
2020-01-17 12:20:00,38.8,38.82,38.79,38.8,38090.0,38.6262,38.6461,38.6162,38.6262,38090.0
2020-01-17 12:25:00,38.8,38.81,38.75,38.75,31455.0,38.6262,38.6361,38.5764,38.5764,31455.0
2020-01-17 12:30:00,38.76,38.78,38.73,38.73,38061.0,38.5864,38.6063,38.5565,38.5565,38061.0
2020-01-17 12:35:00,38.74,38.74,38.68,38.69,56432.0,38.5665,38.5665,38.5067,38.5167,56432.0
2020-01-17 12:40:00,38.68,38.68,38.66,38.66,27267.0,38.5067,38.5067,38.4868,38.4868,27267.0
2020-01-17 12:45:00,38.66,38.76,38.65,38.75,25559.0,38.4868,38.5864,38.4769,38.5764,25559.0
2020-01-17 12:50:00,38.74,38.75,38.7,38.75,34931.0,38.5665,38.5764,38.5266,38.5764,34931.0
2020-01-17 12:55:00,38.75,38.77,38.74,38.74,318860.0,38.5764,38.5963,38.5665,38.5665,318860.0
2020-01-17 13:00:00,38.74,38.75,38.71,38.72,26567.0,38.5665,38.5764,38.5366,38.5465,26567.0
2020-01-17 13:05:00,38.72,38.74,38.7,38.7,31189.0,38.5465,38.5665,38.5266,38.5266,31189.0
2020-01-17 13:10:00,38.71,38.73,38.69,38.72,16396.0,38.5366,38.5565,38.5167,38.5465,16396.0
2020-01-17 13:15:00,38.73,38.74,38.68,38.7,142773.0,38.5565,38.5665,38.5067,38.5266,142773.0
2020-01-17 13:20:00,38.7,38.7,38.65,38.66,24402.0,38.5266,38.5266,38.4769,38.4868,24402.0
2020-01-17 13:25:00,38.66,38.69,38.66,38.67,18481.0,38.4868,38.5167,38.4868,38.4968,18481.0
2020-01-17 13:30:00,38.68,38.69,38.67,38.68,13029.0,38.5067,38.5167,38.4968,38.5067,13029.0
2020-01-17 13:35:00,38.68,38.7,38.67,38.69,38916.0,38.5067,38.5266,38.4968,38.5167,38916.0
2020-01-17 13:40:00,38.7,38.71,38.68,38.7,41202.0,38.5266,38.5366,38.5067,38.5266,41202.0
2020-01-17 13:45:00,38.71,38.72,38.71,38.71,14182.0,38.5366,38.5465,38.5366,38.5366,14182.0
2020-01-17 13:50:00,38.72,38.73,38.7,38.72,16500.0,38.5465,38.5565,38.5266,38.5465,16500.0
2020-01-17 13:55:00,38.71,38.71,38.69,38.7,26917.0,38.5366,38.5366,38.5167,38.5266,26917.0
2020-01-17 14:00:00,38.71,38.71,38.69,38.7,25403.0,38.5366,38.5366,38.5167,38.5266,25403.0
2020-01-17 14:05:00,38.7,38.72,38.69,38.71,90823.0,38.5266,38.5465,38.5167,38.5366,90823.0
2020-01-17 14:10:00,38.71,38.77,38.7,38.74,99076.0,38.5366,38.5963,38.5266,38.5665,99076.0
2020-01-17 14:15:00,38.75,38.75,38.72,38.73,74376.0,38.5764,38.5764,38.5465,38.5565,74376.0
2020-01-17 14:20:00,38.73,38.77,38.73,38.75,120302.0,38.5565,38.5963,38.5565,38.5764,120302.0
2020-01-17 14:25:00,38.75,38.77,38.74,38.75,20838.0,38.5764,38.5963,38.5665,38.5764,20838.0
2020-01-17 14:30:00,38.74,38.79,38.74,38.77,272044.0,38.5665,38.6162,38.5665,38.5963,272044.0
2020-01-17 14:35:00,38.78,38.85,38.76,38.8,71701.0,38.6063,38.676,38.5864,38.6262,71701.0
2020-01-17 14:40:00,38.8,38.87,38.79,38.84,50248.0,38.6262,38.6959,38.6162,38.666,50248.0
2020-01-17 14:45:00,38.85,38.85,38.82,38.83,34013.0,38.676,38.676,38.6461,38.6561,34013.0
2020-01-17 14:50:00,38.83,38.83,38.79,38.8,41695.0,38.6561,38.6561,38.6162,38.6262,41695.0
2020-01-17 14:55:00,38.79,38.82,38.79,38.81,28440.0,38.6162,38.6461,38.6162,38.6361,28440.0
2020-01-17 15:00:00,38.82,38.83,38.81,38.83,38455.0,38.6461,38.6561,38.6361,38.6561,38455.0
2020-01-17 15:05:00,38.82,38.82,38.77,38.78,61061.0,38.6461,38.6461,38.5963,38.6063,61061.0
2020-01-17 15:10:00,38.78,38.78,38.64,38.64,82636.0,38.6063,38.6063,38.4669,38.4669,82636.0
2020-01-17 15:15:00,38.64,38.73,38.62,38.73,47728.0,38.4669,38.5565,38.447,38.5565,47728.0
2020-01-17 15:20:00,38.72,38.79,38.7,38.77,51926.0,38.5465,38.6162,38.5266,38.5963,51926.0
2020-01-17 15:25:00,38.77,38.79,38.76,38.77,40920.0,38.5963,38.6162,38.5864,38.5963,40920.0
2020-01-17 15:30:00,38.77,38.81,38.77,38.78,380533.0,38.5963,38.6361,38.5963,38.6063,380533.0
2020-01-17 15:35:00,38.78,38.79,38.69,38.7,94652.0,38.6063,38.6162,38.5167,38.5266,94652.0
2020-01-17 15:40:00,38.7,38.77,38.69,38.77,56950.0,38.5266,38.5963,38.5167,38.5963,56950.0
2020-01-17 15:45:00,38.77,38.82,38.75,38.8,92933.0,38.5963,38.6461,38.5764,38.6262,92933.0
2020-01-17 15:50:00,38.81,38.87,38.8,38.85,183531.0,38.6361,38.6959,38.6262,38.676,183531.0
2020-01-17 15:55:00,38.86,38.95,38.84,38.94,390004.0,38.6859,38.7755,38.666,38.7656,390004.0
2020-01-21 09:30:00,34.56,34.77,33.79,33.82,2334195.0,34.4052,34.6142,33.6386,33.6685,2334195.0
2020-01-21 09:35:00,33.84,34.1,33.74,34.04,982245.0,33.6884,33.9472,33.5889,33.8875,982245.0
2020-01-21 09:40:00,34.04,34.19,33.82,34.16,888486.0,33.8875,34.0368,33.6685,34.007,888486.0
2020-01-21 09:45:00,34.17,34.17,33.6,33.63,1072529.0,34.0169,34.0169,33.4495,33.4794,1072529.0
2020-01-21 09:50:00,33.63,33.89,33.57,33.89,1074622.0,33.4794,33.7382,33.4196,33.7382,1074622.0
2020-01-21 09:55:00,33.89,34.19,33.89,34.13,833438.0,33.7382,34.0368,33.7382,33.9771,833438.0
2020-01-21 10:00:00,34.13,34.25,34.1,34.2,484773.0,33.9771,34.0966,33.9472,34.0468,484773.0
2020-01-21 10:05:00,34.2,34.45,34.15,34.36,762306.0,34.0468,34.2957,33.997,34.2061,762306.0
2020-01-21 10:10:00,34.37,34.88,34.32,34.78,519126.0,34.216,34.7238,34.1663,34.6242,519126.0
2020-01-21 10:15:00,34.79,34.79,34.6,34.75,375240.0,34.6342,34.6342,34.445,34.5943,375240.0
2020-01-21 10:20:00,34.75,34.97,34.7,34.96,378967.0,34.5943,34.8133,34.5446,34.8034,378967.0
2020-01-21 10:25:00,34.97,34.99,34.88,34.95,204614.0,34.8133,34.8333,34.7238,34.7934,204614.0
2020-01-21 10:30:00,34.95,35.18,34.9,35.03,448024.0,34.7934,35.0224,34.7437,34.8731,448024.0
2020-01-21 10:35:00,35.03,35.04,34.65,34.66,524668.0,34.8731,34.883,34.4948,34.5047,524668.0
2020-01-21 10:40:00,34.66,34.66,34.58,34.65,164299.0,34.5047,34.5047,34.4251,34.4948,164299.0
2020-01-21 10:45:00,34.66,34.82,34.56,34.56,233000.0,34.5047,34.664,34.4052,34.4052,233000.0
2020-01-21 10:50:00,34.57,34.73,34.47,34.64,256559.0,34.4151,34.5744,34.3156,34.4848,256559.0
2020-01-21 10:55:00,34.64,34.68,34.49,34.51,554567.0,34.4848,34.5246,34.3355,34.3554,554567.0
2020-01-21 11:00:00,34.51,34.77,34.48,34.7,239183.0,34.3554,34.6142,34.3255,34.5446,239183.0
2020-01-21 11:05:00,34.7,34.71,34.62,34.63,161972.0,34.5446,34.5545,34.4649,34.4749,161972.0
2020-01-21 11:10:00,34.63,34.7,34.6,34.7,96985.0,34.4749,34.5446,34.445,34.5446,96985.0
2020-01-21 11:15:00,34.7,34.76,34.65,34.66,109779.0,34.5446,34.6043,34.4948,34.5047,109779.0
2020-01-21 11:20:00,34.66,34.82,34.66,34.77,123076.0,34.5047,34.664,34.5047,34.6142,123076.0
2020-01-21 11:25:00,34.77,34.84,34.76,34.82,85152.0,34.6142,34.6839,34.6043,34.664,85152.0
2020-01-21 11:30:00,34.82,34.92,34.79,34.91,80541.0,34.664,34.7636,34.6342,34.7536,80541.0
2020-01-21 11:35:00,34.91,34.96,34.85,34.94,95003.0,34.7536,34.8034,34.6939,34.7835,95003.0
2020-01-21 11:40:00,34.94,34.99,34.9,34.95,90749.0,34.7835,34.8333,34.7437,34.7934,90749.0
2020-01-21 11:45:00,34.95,34.99,34.94,34.97,70338.0,34.7934,34.8333,34.7835,34.8133,70338.0
2020-01-21 11:50:00,34.98,34.99,34.95,34.98,72532.0,34.8233,34.8333,34.7934,34.8233,72532.0
2020-01-21 11:55:00,34.98,35.12,34.97,35.04,137799.0,34.8233,34.9627,34.8133,34.883,137799.0
2020-01-21 12:00:00,35.04,35.14,35.03,35.13,121621.0,34.883,34.9826,34.8731,34.9726,121621.0
2020-01-21 12:05:00,35.13,35.18,35.09,35.15,144213.0,34.9726,35.0224,34.9328,34.9925,144213.0
2020-01-21 12:10:00,35.15,35.17,34.95,34.95,313321.0,34.9925,35.0125,34.7934,34.7934,313321.0
2020-01-21 12:15:00,34.95,34.99,34.95,34.95,109530.0,34.7934,34.8333,34.7934,34.7934,109530.0
2020-01-21 12:20:00,34.95,34.96,34.92,34.95,104910.0,34.7934,34.8034,34.7636,34.7934,104910.0
2020-01-21 12:25:00,34.95,34.96,34.83,34.91,123728.0,34.7934,34.8034,34.674,34.7536,123728.0
2020-01-21 12:30:00,34.91,34.99,34.89,34.98,59203.0,34.7536,34.8333,34.7337,34.8233,59203.0
2020-01-21 12:35:00,34.98,34.99,34.95,34.96,41691.0,34.8233,34.8333,34.7934,34.8034,41691.0
2020-01-21 12:40:00,34.97,35.07,34.95,35.02,130358.0,34.8133,34.9129,34.7934,34.8631,130358.0
2020-01-21 12:45:00,35.02,35.15,35.0,35.15,109789.0,34.8631,34.9925,34.8432,34.9925,109789.0
2020-01-21 12:50:00,35.15,35.19,35.13,35.16,117418.0,34.9925,35.0324,34.9726,35.0025,117418.0
2020-01-21 12:55:00,35.16,35.25,35.15,35.19,457594.0,35.0025,35.0921,34.9925,35.0324,457594.0
2020-01-21 13:00:00,35.18,35.38,35.18,35.37,103112.0,35.0224,35.2215,35.0224,35.2116,103112.0
2020-01-21 13:05:00,35.37,35.48,35.34,35.35,102529.0,35.2116,35.3211,35.1817,35.1916,102529.0
2020-01-21 13:10:00,35.35,35.36,35.2,35.26,102475.0,35.1916,35.2016,35.0423,35.102,102475.0
2020-01-21 13:15:00,35.25,35.29,35.21,35.25,65092.0,35.0921,35.1319,35.0523,35.0921,65092.0
2020-01-21 13:20:00,35.25,35.25,35.16,35.16,204539.0,35.0921,35.0921,35.0025,35.0025,204539.0
2020-01-21 13:25:00,35.16,35.23,35.0,35.01,135827.0,35.0025,35.0722,34.8432,34.8532,135827.0
2020-01-21 13:30:00,35.01,35.17,34.95,35.15,114089.0,34.8532,35.0125,34.7934,34.9925,114089.0
2020-01-21 13:35:00,35.15,35.18,35.0,35.05,121947.0,34.9925,35.0224,34.8432,34.893,121947.0
2020-01-21 13:40:00,35.05,35.22,35.04,35.2,134034.0,34.893,35.0622,34.883,35.0423,134034.0
2020-01-21 13:45:00,35.2,35.21,35.13,35.2,79114.0,35.0423,35.0523,34.9726,35.0423,79114.0
2020-01-21 13:50:00,35.19,35.2,35.14,35.16,72026.0,35.0324,35.0423,34.9826,35.0025,72026.0
2020-01-21 13:55:00,35.15,35.23,35.11,35.16,116121.0,34.9925,35.0722,34.9527,35.0025,116121.0
2020-01-21 14:00:00,35.16,35.28,35.15,35.26,54421.0,35.0025,35.122,34.9925,35.102,54421.0
2020-01-21 14:05:00,35.26,35.33,35.24,35.29,77738.0,35.102,35.1717,35.0821,35.1319,77738.0
2020-01-21 14:10:00,35.29,35.31,35.26,35.3,52317.0,35.1319,35.1518,35.102,35.1419,52317.0
2020-01-21 14:15:00,35.3,35.37,35.26,35.36,137334.0,35.1419,35.2116,35.102,35.2016,137334.0
2020-01-21 14:20:00,35.36,35.38,35.28,35.29,313588.0,35.2016,35.2215,35.122,35.1319,313588.0
2020-01-21 14:25:00,35.28,35.29,35.26,35.26,23983.0,35.122,35.1319,35.102,35.102,23983.0
2020-01-21 14:30:00,35.26,35.27,35.26,35.27,79772.0,35.102,35.112,35.102,35.112,79772.0
2020-01-21 14:35:00,35.27,35.37,35.26,35.32,171527.0,35.112,35.2116,35.102,35.1618,171527.0
2020-01-21 14:40:00,35.31,35.35,35.28,35.31,85634.0,35.1518,35.1916,35.122,35.1518,85634.0
2020-01-21 14:45:00,35.3,35.32,35.26,35.32,98042.0,35.1419,35.1618,35.102,35.1618,98042.0
2020-01-21 14:50:00,35.32,35.43,35.28,35.43,82247.0,35.1618,35.2713,35.122,35.2713,82247.0
2020-01-21 14:55:00,35.42,35.46,35.33,35.35,58434.0,35.2613,35.3012,35.1717,35.1916,58434.0
2020-01-21 15:00:00,35.35,35.41,35.34,35.41,43345.0,35.1916,35.2514,35.1817,35.2514,43345.0
2020-01-21 15:05:00,35.41,35.53,35.4,35.47,407743.0,35.2514,35.3708,35.2414,35.3111,407743.0
2020-01-21 15:10:00,35.48,35.49,35.46,35.48,85503.0,35.3211,35.331,35.3012,35.3211,85503.0
2020-01-21 15:15:00,35.48,35.53,35.47,35.51,86297.0,35.3211,35.3708,35.3111,35.3509,86297.0
2020-01-21 15:20:00,35.51,35.66,35.5,35.64,180853.0,35.3509,35.5003,35.341,35.4803,180853.0
2020-01-21 15:25:00,35.63,35.69,35.61,35.64,159905.0,35.4704,35.5301,35.4505,35.4803,159905.0
2020-01-21 15:30:00,35.65,35.68,35.54,35.68,261182.0,35.4903,35.5202,35.3808,35.5202,261182.0
2020-01-21 15:35:00,35.67,35.8,35.66,35.77,556927.0,35.5102,35.6396,35.5003,35.6098,556927.0
2020-01-21 15:40:00,35.77,35.8,35.68,35.69,190575.0,35.6098,35.6396,35.5202,35.5301,190575.0
2020-01-21 15:45:00,35.69,35.74,35.67,35.73,255298.0,35.5301,35.5799,35.5102,35.5699,255298.0
2020-01-21 15:50:00,35.73,35.88,35.72,35.84,882860.0,35.5699,35.7193,35.56,35.6795,882860.0
2020-01-21 15:55:00,35.84,35.91,35.82,35.86,696391.0,35.6795,35.7491,35.6595,35.6994,696391.0
2020-01-22 09:30:00,35.71,35.79,35.3,35.64,904024.0,35.55,35.6297,35.1419,35.4803,904024.0
2020-01-22 09:35:00,35.63,35.88,35.52,35.88,216811.0,35.4704,35.7193,35.3609,35.7193,216811.0
2020-01-22 09:40:00,35.88,36.29,35.86,35.96,356907.0,35.7193,36.1274,35.6994,35.7989,356907.0
2020-01-22 09:45:00,35.95,35.98,35.78,35.84,993919.0,35.789,35.8188,35.6197,35.6795,993919.0
2020-01-22 09:50:00,35.85,35.87,35.44,35.5,654403.0,35.6894,35.7093,35.2812,35.341,654403.0
2020-01-22 09:55:00,35.5,35.8,35.43,35.8,217654.0,35.341,35.6396,35.2713,35.6396,217654.0
2020-01-22 10:00:00,35.8,35.91,35.79,35.84,170705.0,35.6396,35.7491,35.6297,35.6795,170705.0
2020-01-22 10:05:00,35.83,35.94,35.82,35.87,105050.0,35.6695,35.779,35.6595,35.7093,105050.0
2020-01-22 10:10:00,35.87,35.87,35.8,35.84,136602.0,35.7093,35.7093,35.6396,35.6795,136602.0
2020-01-22 10:15:00,35.84,35.85,35.74,35.75,411250.0,35.6795,35.6894,35.5799,35.5899,411250.0
2020-01-22 10:20:00,35.76,35.84,35.73,35.75,570489.0,35.5998,35.6795,35.5699,35.5899,570489.0
2020-01-22 10:25:00,35.75,35.75,35.6,35.61,197174.0,35.5899,35.5899,35.4405,35.4505,197174.0
2020-01-22 10:30:00,35.61,35.75,35.59,35.73,59596.0,35.4505,35.5899,35.4306,35.5699,59596.0
2020-01-22 10:35:00,35.74,35.84,35.74,35.83,84829.0,35.5799,35.6795,35.5799,35.6695,84829.0
2020-01-22 10:40:00,35.84,35.99,35.84,35.99,156960.0,35.6795,35.8288,35.6795,35.8288,156960.0
2020-01-22 10:45:00,35.99,36.14,35.98,36.02,99778.0,35.8288,35.9781,35.8188,35.8586,99778.0
2020-01-22 10:50:00,36.01,36.05,36.01,36.04,86741.0,35.8487,35.8885,35.8487,35.8786,86741.0
2020-01-22 10:55:00,36.03,36.1,36.0,36.02,349542.0,35.8686,35.9383,35.8387,35.8586,349542.0
2020-01-22 11:00:00,36.02,36.02,35.8,35.86,208195.0,35.8586,35.8586,35.6396,35.6994,208195.0
2020-01-22 11:05:00,35.86,35.94,35.84,35.91,386684.0,35.6994,35.779,35.6795,35.7491,386684.0
2020-01-22 11:10:00,35.91,35.99,35.89,35.9,363596.0,35.7491,35.8288,35.7292,35.7392,363596.0
2020-01-22 11:15:00,35.89,35.9,35.85,35.9,178530.0,35.7292,35.7392,35.6894,35.7392,178530.0
2020-01-22 11:20:00,35.9,35.91,35.85,35.88,734545.0,35.7392,35.7491,35.6894,35.7193,734545.0
2020-01-22 11:25:00,35.87,35.88,35.69,35.69,73874.0,35.7093,35.7193,35.5301,35.5301,73874.0
2020-01-22 11:30:00,35.69,35.77,35.69,35.73,72352.0,35.5301,35.6098,35.5301,35.5699,72352.0
2020-01-22 11:35:00,35.73,35.73,35.7,35.7,34579.0,35.5699,35.5699,35.5401,35.5401,34579.0
2020-01-22 11:40:00,35.7,35.7,35.6,35.62,50748.0,35.5401,35.5401,35.4405,35.4604,50748.0
2020-01-22 11:45:00,35.61,35.61,35.34,35.34,123989.0,35.4505,35.4505,35.1817,35.1817,123989.0
2020-01-22 11:50:00,35.34,35.45,35.25,35.41,124930.0,35.1817,35.2912,35.0921,35.2514,124930.0
2020-01-22 11:55:00,35.4,35.48,35.35,35.45,51620.0,35.2414,35.3211,35.1916,35.2912,51620.0
2020-01-22 12:00:00,35.45,35.51,35.4,35.41,63630.0,35.2912,35.3509,35.2414,35.2514,63630.0
2020-01-22 12:05:00,35.41,35.44,35.38,35.39,127531.0,35.2514,35.2812,35.2215,35.2315,127531.0
2020-01-22 12:10:00,35.39,35.44,35.32,35.32,359799.0,35.2315,35.2812,35.1618,35.1618,359799.0
2020-01-22 12:15:00,35.32,35.36,35.32,35.33,20592.0,35.1618,35.2016,35.1618,35.1717,20592.0
2020-01-22 12:20:00,35.32,35.33,35.25,35.33,114758.0,35.1618,35.1717,35.0921,35.1717,114758.0
2020-01-22 12:25:00,35.33,35.43,35.32,35.35,39208.0,35.1717,35.2713,35.1618,35.1916,39208.0
2020-01-22 12:30:00,35.35,35.39,35.31,35.37,57337.0,35.1916,35.2315,35.1518,35.2116,57337.0
2020-01-22 12:35:00,35.37,35.38,35.3,35.3,127757.0,35.2116,35.2215,35.1419,35.1419,127757.0
2020-01-22 12:40:00,35.3,35.39,35.3,35.34,97646.0,35.1419,35.2315,35.1419,35.1817,97646.0
2020-01-22 12:45:00,35.33,35.34,35.3,35.33,77960.0,35.1717,35.1817,35.1419,35.1717,77960.0
2020-01-22 12:50:00,35.32,35.34,35.31,35.33,53027.0,35.1618,35.1817,35.1518,35.1717,53027.0
2020-01-22 12:55:00,35.33,35.35,35.32,35.34,122819.0,35.1717,35.1916,35.1618,35.1817,122819.0
2020-01-22 13:00:00,35.34,35.5,35.34,35.45,46458.0,35.1817,35.341,35.1817,35.2912,46458.0
2020-01-22 13:05:00,35.46,35.5,35.45,35.48,39893.0,35.3012,35.341,35.2912,35.3211,39893.0
2020-01-22 13:10:00,35.48,35.71,35.47,35.7,106824.0,35.3211,35.55,35.3111,35.5401,106824.0
2020-01-22 13:15:00,35.7,35.75,35.64,35.73,125378.0,35.5401,35.5899,35.4803,35.5699,125378.0
2020-01-22 13:20:00,35.73,35.76,35.65,35.65,78424.0,35.5699,35.5998,35.4903,35.4903,78424.0
2020-01-22 13:25:00,35.65,35.66,35.59,35.61,60161.0,35.4903,35.5003,35.4306,35.4505,60161.0
2020-01-22 13:30:00,35.61,35.68,35.58,35.67,51959.0,35.4505,35.5202,35.4206,35.5102,51959.0
2020-01-22 13:35:00,35.67,35.85,35.67,35.8,53128.0,35.5102,35.6894,35.5102,35.6396,53128.0
2020-01-22 13:40:00,35.8,35.83,35.75,35.77,84480.0,35.6396,35.6695,35.5899,35.6098,84480.0
2020-01-22 13:45:00,35.77,35.92,35.76,35.81,141658.0,35.6098,35.7591,35.5998,35.6496,141658.0
2020-01-22 13:50:00,35.8,35.91,35.8,35.87,349330.0,35.6396,35.7491,35.6396,35.7093,349330.0
2020-01-22 13:55:00,35.87,35.87,35.7,35.71,127028.0,35.7093,35.7093,35.5401,35.55,127028.0
2020-01-22 14:00:00,35.71,35.72,35.53,35.53,110407.0,35.55,35.56,35.3708,35.3708,110407.0
2020-01-22 14:05:00,35.53,35.63,35.49,35.53,54516.0,35.3708,35.4704,35.331,35.3708,54516.0
2020-01-22 14:10:00,35.52,35.54,35.44,35.44,41542.0,35.3609,35.3808,35.2812,35.2812,41542.0
2020-01-22 14:15:00,35.44,35.51,35.39,35.45,55683.0,35.2812,35.3509,35.2315,35.2912,55683.0
2020-01-22 14:20:00,35.45,35.46,35.33,35.33,28666.0,35.2912,35.3012,35.1717,35.1717,28666.0
2020-01-22 14:25:00,35.33,35.34,35.3,35.3,103716.0,35.1717,35.1817,35.1419,35.1419,103716.0
2020-01-22 14:30:00,35.3,35.31,35.19,35.2,44934.0,35.1419,35.1518,35.0324,35.0423,44934.0
2020-01-22 14:35:00,35.19,35.26,35.1,35.12,145644.0,35.0324,35.102,34.9428,34.9627,145644.0
2020-01-22 14:40:00,35.12,35.23,35.12,35.22,278585.0,34.9627,35.0722,34.9627,35.0622,278585.0
2020-01-22 14:45:00,35.2,35.29,35.16,35.25,127322.0,35.0423,35.1319,35.0025,35.0921,127322.0
2020-01-22 14:50:00,35.26,35.26,35.15,35.15,51963.0,35.102,35.102,34.9925,34.9925,51963.0
2020-01-22 14:55:00,35.16,35.16,35.03,35.03,89598.0,35.0025,35.0025,34.8731,34.8731,89598.0
2020-01-22 15:00:00,35.03,35.05,35.0,35.0,155638.0,34.8731,34.893,34.8432,34.8432,155638.0
2020-01-22 15:05:00,35.01,35.09,35.0,35.09,110578.0,34.8532,34.9328,34.8432,34.9328,110578.0
2020-01-22 15:10:00,35.08,35.08,35.0,35.01,29509.0,34.9229,34.9229,34.8432,34.8532,29509.0
2020-01-22 15:15:00,35.0,35.01,34.91,34.95,219394.0,34.8432,34.8532,34.7536,34.7934,219394.0
2020-01-22 15:20:00,34.95,34.96,34.7,34.73,210803.0,34.7934,34.8034,34.5446,34.5744,210803.0
2020-01-22 15:25:00,34.73,34.85,34.69,34.85,91170.0,34.5744,34.6939,34.5346,34.6939,91170.0
2020-01-22 15:30:00,34.84,34.95,34.76,34.77,173686.0,34.6839,34.7934,34.6043,34.6142,173686.0
2020-01-22 15:35:00,34.76,34.77,34.6,34.61,142650.0,34.6043,34.6142,34.445,34.455,142650.0
2020-01-22 15:40:00,34.6,34.63,34.56,34.57,131070.0,34.445,34.4749,34.4052,34.4151,131070.0
2020-01-22 15:45:00,34.56,34.6,34.51,34.55,357687.0,34.4052,34.445,34.3554,34.3952,357687.0
2020-01-22 15:50:00,34.56,34.58,34.47,34.47,338285.0,34.4052,34.4251,34.3156,34.3156,338285.0
2020-01-22 15:55:00,34.48,34.5,34.43,34.45,568319.0,34.3255,34.3455,34.2758,34.2957,568319.0
2020-01-23 09:30:00,33.64,33.89,33.33,33.86,800047.0,33.4893,33.7382,33.1807,33.7083,800047.0
2020-01-23 09:35:00,33.86,34.01,33.8,33.89,398497.0,33.7083,33.8576,33.6486,33.7382,398497.0
2020-01-23 09:40:00,33.88,33.91,33.45,33.45,192000.0,33.7282,33.7581,33.3002,33.3002,192000.0
2020-01-23 09:45:00,33.44,33.56,33.28,33.32,301430.0,33.2902,33.4097,33.1309,33.1707,301430.0
2020-01-23 09:50:00,33.33,33.33,33.13,33.33,277723.0,33.1807,33.1807,32.9816,33.1807,277723.0
2020-01-23 09:55:00,33.35,33.76,33.31,33.69,215497.0,33.2006,33.6088,33.1608,33.5391,215497.0
2020-01-23 10:00:00,33.68,33.9,33.67,33.76,200079.0,33.5291,33.7481,33.5192,33.6088,200079.0
2020-01-23 10:05:00,33.75,33.89,33.69,33.7,121732.0,33.5988,33.7382,33.5391,33.549,121732.0
2020-01-23 10:10:00,33.68,33.71,33.55,33.6,117670.0,33.5291,33.559,33.3997,33.4495,117670.0
2020-01-23 10:15:00,33.61,33.75,33.6,33.7,75008.0,33.4594,33.5988,33.4495,33.549,75008.0
2020-01-23 10:20:00,33.7,33.72,33.56,33.61,107287.0,33.549,33.5689,33.4097,33.4594,107287.0
2020-01-23 10:25:00,33.6,33.77,33.57,33.75,59643.0,33.4495,33.6187,33.4196,33.5988,59643.0
2020-01-23 10:30:00,33.76,33.94,33.76,33.82,81788.0,33.6088,33.788,33.6088,33.6685,81788.0
2020-01-23 10:35:00,33.82,33.84,33.75,33.77,146033.0,33.6685,33.6884,33.5988,33.6187,146033.0
2020-01-23 10:40:00,33.78,33.82,33.56,33.56,81231.0,33.6287,33.6685,33.4097,33.4097,81231.0
2020-01-23 10:45:00,33.56,33.56,33.35,33.48,209867.0,33.4097,33.4097,33.2006,33.33,209867.0
2020-01-23 10:50:00,33.48,33.51,33.42,33.43,103529.0,33.33,33.3599,33.2703,33.2802,103529.0
2020-01-23 10:55:00,33.43,33.44,33.38,33.4,64928.0,33.2802,33.2902,33.2305,33.2504,64928.0
2020-01-23 11:00:00,33.4,33.41,33.23,33.31,101796.0,33.2504,33.2603,33.0811,33.1608,101796.0
2020-01-23 11:05:00,33.31,33.38,33.24,33.26,64627.0,33.1608,33.2305,33.0911,33.111,64627.0
2020-01-23 11:10:00,33.28,33.32,33.2,33.23,68008.0,33.1309,33.1707,33.0513,33.0811,68008.0
2020-01-23 11:15:00,33.23,33.26,33.16,33.22,91072.0,33.0811,33.111,33.0115,33.0712,91072.0
2020-01-23 11:20:00,33.21,33.32,33.2,33.31,53932.0,33.0612,33.1707,33.0513,33.1608,53932.0
2020-01-23 11:25:00,33.3,33.45,33.29,33.45,348067.0,33.1508,33.3002,33.1409,33.3002,348067.0
2020-01-23 11:30:00,33.45,33.57,33.44,33.47,136145.0,33.3002,33.4196,33.2902,33.3201,136145.0
2020-01-23 11:35:00,33.48,33.55,33.44,33.5,73057.0,33.33,33.3997,33.2902,33.3499,73057.0
2020-01-23 11:40:00,33.51,33.52,33.46,33.47,145509.0,33.3599,33.3698,33.3101,33.3201,145509.0
2020-01-23 11:45:00,33.47,33.55,33.44,33.5,56064.0,33.3201,33.3997,33.2902,33.3499,56064.0
2020-01-23 11:50:00,33.5,33.66,33.5,33.61,117054.0,33.3499,33.5092,33.3499,33.4594,117054.0
2020-01-23 11:55:00,33.61,33.74,33.59,33.73,90235.0,33.4594,33.5889,33.4395,33.5789,90235.0
2020-01-23 12:00:00,33.73,33.73,33.61,33.62,39040.0,33.5789,33.5789,33.4594,33.4694,39040.0
2020-01-23 12:05:00,33.63,33.69,33.61,33.69,55496.0,33.4794,33.5391,33.4594,33.5391,55496.0
2020-01-23 12:10:00,33.69,33.75,33.56,33.56,146717.0,33.5391,33.5988,33.4097,33.4097,146717.0
2020-01-23 12:15:00,33.56,33.56,33.47,33.52,73537.0,33.4097,33.4097,33.3201,33.3698,73537.0
2020-01-23 12:20:00,33.51,33.54,33.5,33.53,30597.0,33.3599,33.3898,33.3499,33.3798,30597.0
2020-01-23 12:25:00,33.53,33.66,33.51,33.62,59267.0,33.3798,33.5092,33.3599,33.4694,59267.0
2020-01-23 12:30:00,33.62,33.67,33.61,33.63,27024.0,33.4694,33.5192,33.4594,33.4794,27024.0
2020-01-23 12:35:00,33.62,33.63,33.59,33.63,18957.0,33.4694,33.4794,33.4395,33.4794,18957.0
2020-01-23 12:40:00,33.62,33.66,33.62,33.63,28270.0,33.4694,33.5092,33.4694,33.4794,28270.0
2020-01-23 12:45:00,33.62,33.65,33.6,33.62,33573.0,33.4694,33.4993,33.4495,33.4694,33573.0
2020-01-23 12:50:00,33.63,33.63,33.5,33.5,36494.0,33.4794,33.4794,33.3499,33.3499,36494.0
2020-01-23 12:55:00,33.5,33.51,33.41,33.44,156330.0,33.3499,33.3599,33.2603,33.2902,156330.0
2020-01-23 13:00:00,33.45,33.47,33.4,33.43,97915.0,33.3002,33.3201,33.2504,33.2802,97915.0
2020-01-23 13:05:00,33.43,33.57,33.42,33.56,44636.0,33.2802,33.4196,33.2703,33.4097,44636.0
2020-01-23 13:10:00,33.57,33.58,33.51,33.54,29553.0,33.4196,33.4296,33.3599,33.3898,29553.0
2020-01-23 13:15:00,33.55,33.6,33.5,33.6,55823.0,33.3997,33.4495,33.3499,33.4495,55823.0
2020-01-23 13:20:00,33.6,34.16,33.6,34.11,228438.0,33.4495,34.007,33.4495,33.9572,228438.0
2020-01-23 13:25:00,34.12,34.28,33.93,33.94,204801.0,33.9672,34.1264,33.778,33.788,204801.0
2020-01-23 13:30:00,33.93,33.99,33.71,33.81,77177.0,33.778,33.8377,33.559,33.6585,77177.0
2020-01-23 13:35:00,33.82,33.87,33.74,33.84,20025.0,33.6685,33.7183,33.5889,33.6884,20025.0
2020-01-23 13:40:00,33.85,33.89,33.82,33.89,27668.0,33.6984,33.7382,33.6685,33.7382,27668.0
2020-01-23 13:45:00,33.89,33.93,33.87,33.88,62545.0,33.7382,33.778,33.7183,33.7282,62545.0
2020-01-23 13:50:00,33.87,33.96,33.87,33.93,49791.0,33.7183,33.8079,33.7183,33.778,49791.0
2020-01-23 13:55:00,33.93,33.98,33.92,33.95,34073.0,33.778,33.8278,33.7681,33.7979,34073.0
2020-01-23 14:00:00,33.95,34.01,33.95,34.0,147222.0,33.7979,33.8576,33.7979,33.8477,147222.0
2020-01-23 14:05:00,34.0,34.17,33.98,34.14,141703.0,33.8477,34.0169,33.8278,33.9871,141703.0
2020-01-23 14:10:00,34.13,34.23,34.11,34.14,139983.0,33.9771,34.0767,33.9572,33.9871,139983.0
2020-01-23 14:15:00,34.13,34.25,34.1,34.2,106477.0,33.9771,34.0966,33.9472,34.0468,106477.0
2020-01-23 14:20:00,34.22,34.24,34.17,34.23,31618.0,34.0667,34.0866,34.0169,34.0767,31618.0
2020-01-23 14:25:00,34.23,34.23,34.18,34.2,26914.0,34.0767,34.0767,34.0269,34.0468,26914.0
2020-01-23 14:30:00,34.19,34.31,34.19,34.28,59977.0,34.0368,34.1563,34.0368,34.1264,59977.0
2020-01-23 14:35:00,34.27,34.34,34.25,34.27,32449.0,34.1165,34.1862,34.0966,34.1165,32449.0
2020-01-23 14:40:00,34.27,34.3,34.24,34.3,26203.0,34.1165,34.1463,34.0866,34.1463,26203.0
2020-01-23 14:45:00,34.3,34.33,34.27,34.32,59170.0,34.1463,34.1762,34.1165,34.1663,59170.0
2020-01-23 14:50:00,34.32,34.38,34.31,34.32,21793.0,34.1663,34.226,34.1563,34.1663,21793.0
2020-01-23 14:55:00,34.3,34.35,34.26,34.34,35245.0,34.1463,34.1961,34.1065,34.1862,35245.0
2020-01-23 15:00:00,34.34,34.35,34.31,34.34,31242.0,34.1862,34.1961,34.1563,34.1862,31242.0
2020-01-23 15:05:00,34.33,34.34,34.27,34.28,38905.0,34.1762,34.1862,34.1165,34.1264,38905.0
2020-01-23 15:10:00,34.27,34.28,34.21,34.23,53232.0,34.1165,34.1264,34.0568,34.0767,53232.0
2020-01-23 15:15:00,34.23,34.26,34.21,34.23,51289.0,34.0767,34.1065,34.0568,34.0767,51289.0
2020-01-23 15:20:00,34.23,34.3,34.23,34.27,29985.0,34.0767,34.1463,34.0767,34.1165,29985.0
2020-01-23 15:25:00,34.27,34.36,34.25,34.34,35484.0,34.1165,34.2061,34.0966,34.1862,35484.0
2020-01-23 15:30:00,34.33,34.34,34.28,34.3,45722.0,34.1762,34.1862,34.1264,34.1463,45722.0
2020-01-23 15:35:00,34.3,34.33,34.28,34.3,65567.0,34.1463,34.1762,34.1264,34.1463,65567.0
2020-01-23 15:40:00,34.3,34.32,34.27,34.32,40286.0,34.1463,34.1663,34.1165,34.1663,40286.0
2020-01-23 15:45:00,34.31,34.32,34.24,34.27,94115.0,34.1563,34.1663,34.0866,34.1165,94115.0
2020-01-23 15:50:00,34.27,34.34,34.27,34.3,131642.0,34.1165,34.1862,34.1165,34.1463,131642.0
2020-01-23 15:55:00,34.31,34.32,34.22,34.25,300259.0,34.1563,34.1663,34.0667,34.0966,300259.0
2020-01-24 09:30:00,33.09,33.35,32.89,32.94,651869.0,32.9418,33.2006,32.7427,32.7924,651869.0
2020-01-24 09:35:00,32.94,33.2,32.88,33.0,426703.0,32.7924,33.0513,32.7327,32.8522,426703.0
2020-01-24 09:40:00,32.98,33.29,32.92,33.23,295674.0,32.8323,33.1409,32.7725,33.0811,295674.0
2020-01-24 09:45:00,33.24,33.24,33.05,33.2,221946.0,33.0911,33.0911,32.9019,33.0513,221946.0
2020-01-24 09:50:00,33.21,33.22,33.03,33.05,184693.0,33.0612,33.0712,32.882,32.9019,184693.0
2020-01-24 09:55:00,33.05,33.1,33.0,33.05,165873.0,32.9019,32.9517,32.8522,32.9019,165873.0
2020-01-24 10:00:00,33.05,33.08,32.97,32.98,278729.0,32.9019,32.9318,32.8223,32.8323,278729.0
2020-01-24 10:05:00,32.98,33.09,32.98,33.08,242605.0,32.8323,32.9418,32.8323,32.9318,242605.0
2020-01-24 10:10:00,33.07,33.19,33.05,33.16,123487.0,32.9219,33.0413,32.9019,33.0115,123487.0
2020-01-24 10:15:00,33.16,33.16,32.99,33.02,120459.0,33.0115,33.0115,32.8422,32.8721,120459.0
2020-01-24 10:20:00,33.02,33.03,32.9,32.97,290237.0,32.8721,32.882,32.7526,32.8223,290237.0
2020-01-24 10:25:00,32.98,33.02,32.91,32.93,160021.0,32.8323,32.8721,32.7626,32.7825,160021.0
2020-01-24 10:30:00,32.93,32.97,32.78,32.82,236574.0,32.7825,32.8223,32.6332,32.673,236574.0
2020-01-24 10:35:00,32.82,32.92,32.75,32.88,86036.0,32.673,32.7725,32.6033,32.7327,86036.0
2020-01-24 10:40:00,32.88,32.98,32.85,32.92,89835.0,32.7327,32.8323,32.7028,32.7725,89835.0
2020-01-24 10:45:00,32.93,32.98,32.89,32.92,84057.0,32.7825,32.8323,32.7427,32.7725,84057.0
2020-01-24 10:50:00,32.9,32.94,32.89,32.91,83531.0,32.7526,32.7924,32.7427,32.7626,83531.0
2020-01-24 10:55:00,32.91,32.95,32.9,32.94,63414.0,32.7626,32.8024,32.7526,32.7924,63414.0
2020-01-24 11:00:00,32.94,33.02,32.93,32.98,129449.0,32.7924,32.8721,32.7825,32.8323,129449.0
2020-01-24 11:05:00,32.98,32.98,32.9,32.96,58980.0,32.8323,32.8323,32.7526,32.8124,58980.0
2020-01-24 11:10:00,32.96,32.99,32.94,32.95,36082.0,32.8124,32.8422,32.7924,32.8024,36082.0
2020-01-24 11:15:00,32.95,32.98,32.75,32.78,88082.0,32.8024,32.8323,32.6033,32.6332,88082.0
2020-01-24 11:20:00,32.78,32.81,32.6,32.61,142416.0,32.6332,32.663,32.454,32.4639,142416.0
2020-01-24 11:25:00,32.61,32.61,32.36,32.43,212839.0,32.4639,32.4639,32.215,32.2847,212839.0
2020-01-24 11:30:00,32.43,32.48,32.31,32.38,122378.0,32.2847,32.3345,32.1653,32.2349,122378.0
2020-01-24 11:35:00,32.38,32.45,32.34,32.45,89140.0,32.2349,32.3046,32.1951,32.3046,89140.0
2020-01-24 11:40:00,32.46,32.46,32.36,32.38,83052.0,32.3146,32.3146,32.215,32.2349,83052.0
2020-01-24 11:45:00,32.37,32.38,32.2,32.2,124267.0,32.225,32.2349,32.0558,32.0558,124267.0
2020-01-24 11:50:00,32.21,32.32,32.16,32.27,95708.0,32.0657,32.1752,32.0159,32.1254,95708.0
2020-01-24 11:55:00,32.27,32.46,32.27,32.43,96718.0,32.1254,32.3146,32.1254,32.2847,96718.0
2020-01-24 12:00:00,32.44,32.56,32.37,32.56,101435.0,32.2947,32.4141,32.225,32.4141,101435.0
2020-01-24 12:05:00,32.55,32.56,32.33,32.36,146808.0,32.4042,32.4141,32.1852,32.215,146808.0
2020-01-24 12:10:00,32.35,32.36,32.16,32.17,130766.0,32.2051,32.215,32.0159,32.0259,130766.0
2020-01-24 12:15:00,32.16,32.17,31.94,31.95,296212.0,32.0159,32.0259,31.7969,31.8069,296212.0
2020-01-24 12:20:00,31.96,32.07,31.89,32.03,203798.0,31.8168,31.9263,31.7471,31.8865,203798.0
2020-01-24 12:25:00,32.04,32.04,31.85,31.97,240814.0,31.8965,31.8965,31.7073,31.8268,240814.0
2020-01-24 12:30:00,31.98,32.13,31.95,32.07,160297.0,31.8367,31.9861,31.8069,31.9263,160297.0
2020-01-24 12:35:00,32.07,32.24,32.06,32.21,95174.0,31.9263,32.0956,31.9164,32.0657,95174.0
2020-01-24 12:40:00,32.21,32.25,32.18,32.2,93930.0,32.0657,32.1055,32.0358,32.0558,93930.0
2020-01-24 12:45:00,32.2,32.22,32.08,32.17,105344.0,32.0558,32.0757,31.9363,32.0259,105344.0
2020-01-24 12:50:00,32.16,32.16,32.05,32.1,39780.0,32.0159,32.0159,31.9064,31.9562,39780.0
2020-01-24 12:55:00,32.09,32.1,32.03,32.07,78532.0,31.9462,31.9562,31.8865,31.9263,78532.0
2020-01-24 13:00:00,32.07,32.14,32.03,32.04,90084.0,31.9263,31.996,31.8865,31.8965,90084.0
2020-01-24 13:05:00,32.04,32.06,31.98,31.99,76211.0,31.8965,31.9164,31.8367,31.8467,76211.0
2020-01-24 13:10:00,32.0,32.03,31.92,31.93,85692.0,31.8567,31.8865,31.777,31.787,85692.0
2020-01-24 13:15:00,31.93,32.0,31.92,31.94,77991.0,31.787,31.8567,31.777,31.7969,77991.0
2020-01-24 13:20:00,31.93,32.1,31.93,32.04,68690.0,31.787,31.9562,31.787,31.8965,68690.0
2020-01-24 13:25:00,32.04,32.05,31.91,32.0,91354.0,31.8965,31.9064,31.7671,31.8567,91354.0
2020-01-24 13:30:00,31.99,32.05,31.9,31.91,116288.0,31.8467,31.9064,31.7571,31.7671,116288.0
2020-01-24 13:35:00,31.91,32.03,31.91,31.98,46674.0,31.7671,31.8865,31.7671,31.8367,46674.0
2020-01-24 13:40:00,31.97,31.99,31.91,31.93,41175.0,31.8268,31.8467,31.7671,31.787,41175.0
2020-01-24 13:45:00,31.93,31.99,31.87,31.87,60933.0,31.787,31.8467,31.7272,31.7272,60933.0
2020-01-24 13:50:00,31.89,31.9,31.69,31.75,198985.0,31.7471,31.7571,31.548,31.6078,198985.0
2020-01-24 13:55:00,31.75,31.81,31.73,31.79,88670.0,31.6078,31.6675,31.5879,31.6476,88670.0
2020-01-24 14:00:00,31.78,31.81,31.69,31.76,73076.0,31.6376,31.6675,31.548,31.6177,73076.0
2020-01-24 14:05:00,31.75,31.79,31.71,31.77,99601.0,31.6078,31.6476,31.568,31.6277,99601.0
2020-01-24 14:10:00,31.76,31.76,31.58,31.65,159242.0,31.6177,31.6177,31.4385,31.5082,159242.0
2020-01-24 14:15:00,31.65,31.66,31.59,31.64,85994.0,31.5082,31.5182,31.4485,31.4983,85994.0
2020-01-24 14:20:00,31.65,31.66,31.54,31.58,80926.0,31.5082,31.5182,31.3987,31.4385,80926.0
2020-01-24 14:25:00,31.59,31.65,31.53,31.57,82813.0,31.4485,31.5082,31.3888,31.4286,82813.0
2020-01-24 14:30:00,31.58,31.65,31.54,31.63,140474.0,31.4385,31.5082,31.3987,31.4883,140474.0
2020-01-24 14:35:00,31.64,31.66,31.5,31.6,151753.0,31.4983,31.5182,31.3589,31.4584,151753.0
2020-01-24 14:40:00,31.6,31.65,31.58,31.63,70776.0,31.4584,31.5082,31.4385,31.4883,70776.0
2020-01-24 14:45:00,31.63,31.69,31.58,31.64,144318.0,31.4883,31.548,31.4385,31.4983,144318.0
2020-01-24 14:50:00,31.65,31.79,31.63,31.78,70515.0,31.5082,31.6476,31.4883,31.6376,70515.0
2020-01-24 14:55:00,31.79,31.91,31.78,31.9,109450.0,31.6476,31.7671,31.6376,31.7571,109450.0
2020-01-24 15:00:00,31.9,32.14,31.9,32.1,177004.0,31.7571,31.996,31.7571,31.9562,177004.0
2020-01-24 15:05:00,32.1,32.12,31.94,32.0,97014.0,31.9562,31.9761,31.7969,31.8567,97014.0
2020-01-24 15:10:00,32.0,32.0,31.89,31.95,80896.0,31.8567,31.8567,31.7471,31.8069,80896.0
2020-01-24 15:15:00,31.96,32.03,31.9,31.94,167612.0,31.8168,31.8865,31.7571,31.7969,167612.0
2020-01-24 15:20:00,31.93,32.04,31.93,31.99,199050.0,31.787,31.8965,31.787,31.8467,199050.0
2020-01-24 15:25:00,31.98,32.01,31.91,31.92,67229.0,31.8367,31.8666,31.7671,31.777,67229.0
2020-01-24 15:30:00,31.92,31.97,31.87,31.89,202136.0,31.777,31.8268,31.7272,31.7471,202136.0
2020-01-24 15:35:00,31.89,31.9,31.78,31.78,224498.0,31.7471,31.7571,31.6376,31.6376,224498.0
2020-01-24 15:40:00,31.78,31.8,31.72,31.77,157611.0,31.6376,31.6575,31.5779,31.6277,157611.0
2020-01-24 15:45:00,31.78,31.85,31.76,31.82,215500.0,31.6376,31.7073,31.6177,31.6775,215500.0
2020-01-24 15:50:00,31.81,31.85,31.76,31.83,405682.0,31.6675,31.7073,31.6177,31.6874,405682.0
2020-01-24 15:55:00,31.84,31.92,31.79,31.9,718478.0,31.6974,31.777,31.6476,31.7571,718478.0
2020-01-27 09:30:00,28.98,30.15,28.92,30.0,2323235.0,28.8502,30.0149,28.7904,29.8656,2323235.0
2020-01-27 09:35:00,30.0,30.75,29.84,30.71,1039181.0,29.8656,30.6123,29.7063,30.5724,1039181.0
2020-01-27 09:40:00,30.71,30.95,30.32,30.81,768442.0,30.5724,30.8114,30.1842,30.672,768442.0
2020-01-27 09:45:00,30.82,30.98,30.61,30.64,706324.0,30.6819,30.8412,30.4729,30.5027,706324.0
2020-01-27 09:50:00,30.64,31.12,30.63,31.0,521266.0,30.5027,30.9806,30.4928,30.8611,521266.0
2020-01-27 09:55:00,31.0,31.07,30.54,30.87,371285.0,30.8611,30.9308,30.4032,30.7317,371285.0
2020-01-27 10:00:00,30.88,31.08,30.75,31.02,304665.0,30.7417,30.9408,30.6123,30.881,304665.0
2020-01-27 10:05:00,31.02,31.31,30.98,31.28,317067.0,30.881,31.1697,30.8412,31.1399,317067.0
2020-01-27 10:10:00,31.28,31.29,31.0,31.15,236280.0,31.1399,31.1498,30.8611,31.0105,236280.0
2020-01-27 10:15:00,31.15,31.16,30.99,31.09,291752.0,31.0105,31.0204,30.8512,30.9507,291752.0
2020-01-27 10:20:00,31.09,31.28,31.02,31.25,248406.0,30.9507,31.1399,30.881,31.11,248406.0
2020-01-27 10:25:00,31.26,31.49,31.23,31.37,365793.0,31.12,31.3489,31.0901,31.2295,365793.0
2020-01-27 10:30:00,31.36,31.36,31.1,31.26,271214.0,31.2195,31.2195,30.9607,31.12,271214.0
2020-01-27 10:35:00,31.28,31.38,31.2,31.32,158179.0,31.1399,31.2394,31.0602,31.1797,158179.0
2020-01-27 10:40:00,31.33,31.35,31.2,31.35,96723.0,31.1897,31.2096,31.0602,31.2096,96723.0
2020-01-27 10:45:00,31.34,31.44,31.29,31.37,96113.0,31.1996,31.2992,31.1498,31.2295,96113.0
2020-01-27 10:50:00,31.38,31.44,31.31,31.36,180216.0,31.2394,31.2992,31.1697,31.2195,180216.0
2020-01-27 10:55:00,31.36,31.71,31.33,31.69,272707.0,31.2195,31.568,31.1897,31.548,272707.0
2020-01-27 11:00:00,31.69,31.7,31.55,31.64,199658.0,31.548,31.558,31.4087,31.4983,199658.0
2020-01-27 11:05:00,31.63,31.67,31.27,31.38,342561.0,31.4883,31.5281,31.1299,31.2394,342561.0
2020-01-27 11:10:00,31.39,31.49,31.35,31.46,133471.0,31.2494,31.3489,31.2096,31.3191,133471.0
2020-01-27 11:15:00,31.46,31.61,31.46,31.49,141655.0,31.3191,31.4684,31.3191,31.3489,141655.0
2020-01-27 11:20:00,31.5,31.9,31.46,31.85,255109.0,31.3589,31.7571,31.3191,31.7073,255109.0
2020-01-27 11:25:00,31.85,32.08,31.78,32.07,304125.0,31.7073,31.9363,31.6376,31.9263,304125.0
2020-01-27 11:30:00,32.06,32.27,32.02,32.26,338324.0,31.9164,32.1254,31.8766,32.1155,338324.0
2020-01-27 11:35:00,32.27,32.47,32.2,32.38,469536.0,32.1254,32.3245,32.0558,32.2349,469536.0
2020-01-27 11:40:00,32.38,32.55,32.36,32.45,299358.0,32.2349,32.4042,32.215,32.3046,299358.0
2020-01-27 11:45:00,32.46,32.65,32.44,32.6,264540.0,32.3146,32.5037,32.2947,32.454,264540.0
2020-01-27 11:50:00,32.6,32.76,32.59,32.65,266162.0,32.454,32.6132,32.444,32.5037,266162.0
2020-01-27 11:55:00,32.65,32.7,32.55,32.62,236847.0,32.5037,32.5535,32.4042,32.4739,236847.0
2020-01-27 12:00:00,32.61,32.67,32.38,32.38,249220.0,32.4639,32.5237,32.2349,32.2349,249220.0
2020-01-27 12:05:00,32.38,32.44,32.29,32.39,144171.0,32.2349,32.2947,32.1454,32.2449,144171.0
2020-01-27 12:10:00,32.39,32.4,32.23,32.28,268592.0,32.2449,32.2549,32.0856,32.1354,268592.0
2020-01-27 12:15:00,32.27,32.35,32.15,32.27,216750.0,32.1254,32.2051,32.006,32.1254,216750.0
2020-01-27 12:20:00,32.27,32.34,32.19,32.21,159585.0,32.1254,32.1951,32.0458,32.0657,159585.0
2020-01-27 12:25:00,32.2,32.29,32.12,32.27,92820.0,32.0558,32.1454,31.9761,32.1254,92820.0
2020-01-27 12:30:00,32.27,32.46,32.26,32.36,174769.0,32.1254,32.3146,32.1155,32.215,174769.0
2020-01-27 12:35:00,32.35,32.36,32.22,32.27,78125.0,32.2051,32.215,32.0757,32.1254,78125.0
2020-01-27 12:40:00,32.27,32.38,32.26,32.37,63204.0,32.1254,32.2349,32.1155,32.225,63204.0
2020-01-27 12:45:00,32.36,32.55,32.33,32.55,139625.0,32.215,32.4042,32.1852,32.4042,139625.0
2020-01-27 12:50:00,32.55,32.63,32.46,32.48,115477.0,32.4042,32.4838,32.3146,32.3345,115477.0
2020-01-27 12:55:00,32.49,32.5,32.44,32.45,140857.0,32.3445,32.3544,32.2947,32.3046,140857.0
2020-01-27 13:00:00,32.47,32.64,32.45,32.61,197293.0,32.3245,32.4938,32.3046,32.4639,197293.0
2020-01-27 13:05:00,32.6,32.62,32.55,32.58,125936.0,32.454,32.4739,32.4042,32.4341,125936.0
2020-01-27 13:10:00,32.58,32.6,32.5,32.52,76419.0,32.4341,32.454,32.3544,32.3743,76419.0
2020-01-27 13:15:00,32.51,32.62,32.46,32.55,82724.0,32.3644,32.4739,32.3146,32.4042,82724.0
2020-01-27 13:20:00,32.54,32.61,32.51,32.58,71281.0,32.3942,32.4639,32.3644,32.4341,71281.0
2020-01-27 13:25:00,32.58,32.62,32.56,32.59,52509.0,32.4341,32.4739,32.4141,32.444,52509.0
2020-01-27 13:30:00,32.59,32.65,32.51,32.51,60059.0,32.444,32.5037,32.3644,32.3644,60059.0
2020-01-27 13:35:00,32.52,32.55,32.49,32.51,40396.0,32.3743,32.4042,32.3445,32.3644,40396.0
2020-01-27 13:40:00,32.51,32.53,32.48,32.51,62695.0,32.3644,32.3843,32.3345,32.3644,62695.0
2020-01-27 13:45:00,32.51,32.56,32.49,32.54,45998.0,32.3644,32.4141,32.3445,32.3942,45998.0
2020-01-27 13:50:00,32.54,32.55,32.49,32.54,46339.0,32.3942,32.4042,32.3445,32.3942,46339.0
2020-01-27 13:55:00,32.54,32.71,32.54,32.63,106342.0,32.3942,32.5635,32.3942,32.4838,106342.0
2020-01-27 14:00:00,32.64,32.65,32.45,32.48,79960.0,32.4938,32.5037,32.3046,32.3345,79960.0
2020-01-27 14:05:00,32.49,32.49,32.43,32.45,71822.0,32.3445,32.3445,32.2847,32.3046,71822.0
2020-01-27 14:10:00,32.44,32.48,32.32,32.34,73344.0,32.2947,32.3345,32.1752,32.1951,73344.0
2020-01-27 14:15:00,32.34,32.43,32.31,32.4,57832.0,32.1951,32.2847,32.1653,32.2549,57832.0
2020-01-27 14:20:00,32.43,32.45,32.36,32.39,53379.0,32.2847,32.3046,32.215,32.2449,53379.0
2020-01-27 14:25:00,32.4,32.47,32.39,32.44,46434.0,32.2549,32.3245,32.2449,32.2947,46434.0
2020-01-27 14:30:00,32.44,32.45,32.24,32.3,121532.0,32.2947,32.3046,32.0956,32.1553,121532.0
2020-01-27 14:35:00,32.31,32.36,32.21,32.28,91944.0,32.1653,32.215,32.0657,32.1354,91944.0
2020-01-27 14:40:00,32.28,32.34,32.26,32.27,62292.0,32.1354,32.1951,32.1155,32.1254,62292.0
2020-01-27 14:45:00,32.27,32.27,32.14,32.15,113440.0,32.1254,32.1254,31.996,32.006,113440.0
2020-01-27 14:50:00,32.14,32.18,32.02,32.06,69191.0,31.996,32.0358,31.8766,31.9164,69191.0
2020-01-27 14:55:00,32.05,32.08,31.9,31.91,240187.0,31.9064,31.9363,31.7571,31.7671,240187.0
2020-01-27 15:00:00,31.91,32.02,31.91,32.0,155404.0,31.7671,31.8766,31.7671,31.8567,155404.0
2020-01-27 15:05:00,32.0,32.06,31.95,31.97,104718.0,31.8567,31.9164,31.8069,31.8268,104718.0
2020-01-27 15:10:00,31.97,31.98,31.81,31.85,222740.0,31.8268,31.8367,31.6675,31.7073,222740.0
2020-01-27 15:15:00,31.85,31.85,31.68,31.7,203768.0,31.7073,31.7073,31.5381,31.558,203768.0
2020-01-27 15:20:00,31.7,31.73,31.61,31.62,225056.0,31.558,31.5879,31.4684,31.4784,225056.0
2020-01-27 15:25:00,31.62,31.7,31.53,31.65,209256.0,31.4784,31.558,31.3888,31.5082,209256.0
2020-01-27 15:30:00,31.65,31.65,31.48,31.53,203859.0,31.5082,31.5082,31.339,31.3888,203859.0
2020-01-27 15:35:00,31.52,31.61,31.42,31.49,294295.0,31.3788,31.4684,31.2793,31.3489,294295.0
2020-01-27 15:40:00,31.49,31.64,31.46,31.55,246231.0,31.3489,31.4983,31.3191,31.4087,246231.0
2020-01-27 15:45:00,31.54,31.54,31.31,31.34,351334.0,31.3987,31.3987,31.1697,31.1996,351334.0
2020-01-27 15:50:00,31.33,31.55,31.33,31.5,363150.0,31.1897,31.4087,31.1897,31.3589,363150.0
2020-01-27 15:55:00,31.5,31.5,31.41,31.44,695980.0,31.3589,31.3589,31.2693,31.2992,695980.0
2020-01-28 09:30:00,32.06,32.27,31.49,31.64,948544.0,31.9164,32.1254,31.3489,31.4983,948544.0
2020-01-28 09:35:00,31.61,31.81,31.48,31.6,158240.0,31.4684,31.6675,31.339,31.4584,158240.0
2020-01-28 09:40:00,31.61,32.03,31.51,31.95,172786.0,31.4684,31.8865,31.3688,31.8069,172786.0
2020-01-28 09:45:00,31.96,32.03,31.71,31.97,163919.0,31.8168,31.8865,31.568,31.8268,163919.0
2020-01-28 09:50:00,31.96,32.28,31.9,32.23,219353.0,31.8168,32.1354,31.7571,32.0856,219353.0
2020-01-28 09:55:00,32.23,32.24,32.04,32.16,209827.0,32.0856,32.0956,31.8965,32.0159,209827.0
2020-01-28 10:00:00,32.16,32.32,32.1,32.27,272877.0,32.0159,32.1752,31.9562,32.1254,272877.0
2020-01-28 10:05:00,32.28,32.36,32.15,32.18,177150.0,32.1354,32.215,32.006,32.0358,177150.0
2020-01-28 10:10:00,32.17,32.25,32.01,32.08,146868.0,32.0259,32.1055,31.8666,31.9363,146868.0
2020-01-28 10:15:00,32.07,32.22,31.95,32.1,195567.0,31.9263,32.0757,31.8069,31.9562,195567.0
2020-01-28 10:20:00,32.11,32.59,32.11,32.58,142292.0,31.9662,32.444,31.9662,32.4341,142292.0
2020-01-28 10:25:00,32.5,32.78,32.5,32.75,318527.0,32.3544,32.6332,32.3544,32.6033,318527.0
2020-01-28 10:30:00,32.75,32.88,32.71,32.87,310922.0,32.6033,32.7327,32.5635,32.7228,310922.0
2020-01-28 10:35:00,32.88,32.98,32.75,32.85,288986.0,32.7327,32.8323,32.6033,32.7028,288986.0
2020-01-28 10:40:00,32.85,33.03,32.82,33.02,212398.0,32.7028,32.882,32.673,32.8721,212398.0
2020-01-28 10:45:00,33.02,33.06,32.92,32.94,184438.0,32.8721,32.9119,32.7725,32.7924,184438.0
2020-01-28 10:50:00,32.94,33.1,32.78,32.94,151967.0,32.7924,32.9517,32.6332,32.7924,151967.0
2020-01-28 10:55:00,32.95,32.99,32.82,32.91,196559.0,32.8024,32.8422,32.673,32.7626,196559.0
2020-01-28 11:00:00,32.92,32.92,32.72,32.76,157216.0,32.7725,32.7725,32.5734,32.6132,157216.0
2020-01-28 11:05:00,32.75,32.87,32.6,32.63,152198.0,32.6033,32.7228,32.454,32.4838,152198.0
2020-01-28 11:10:00,32.63,32.74,32.6,32.6,115259.0,32.4838,32.5933,32.454,32.454,115259.0
2020-01-28 11:15:00,32.6,32.82,32.58,32.8,137293.0,32.454,32.673,32.4341,32.6531,137293.0
2020-01-28 11:20:00,32.8,32.98,32.79,32.88,355662.0,32.6531,32.8323,32.6431,32.7327,355662.0
2020-01-28 11:25:00,32.88,32.94,32.73,32.83,114531.0,32.7327,32.7924,32.5834,32.6829,114531.0
2020-01-28 11:30:00,32.82,32.96,32.75,32.95,95492.0,32.673,32.8124,32.6033,32.8024,95492.0
2020-01-28 11:35:00,32.94,32.95,32.82,32.88,49459.0,32.7924,32.8024,32.673,32.7327,49459.0
2020-01-28 11:40:00,32.88,32.89,32.79,32.83,44407.0,32.7327,32.7427,32.6431,32.6829,44407.0
2020-01-28 11:45:00,32.84,32.88,32.78,32.79,76665.0,32.6929,32.7327,32.6332,32.6431,76665.0
2020-01-28 11:50:00,32.79,32.8,32.67,32.76,40755.0,32.6431,32.6531,32.5237,32.6132,40755.0
2020-01-28 11:55:00,32.76,32.8,32.7,32.79,38890.0,32.6132,32.6531,32.5535,32.6431,38890.0
2020-01-28 12:00:00,32.8,32.8,32.66,32.69,46266.0,32.6531,32.6531,32.5137,32.5436,46266.0
2020-01-28 12:05:00,32.69,32.8,32.63,32.8,61381.0,32.5436,32.6531,32.4838,32.6531,61381.0
2020-01-28 12:10:00,32.81,32.86,32.78,32.8,64841.0,32.663,32.7128,32.6332,32.6531,64841.0
2020-01-28 12:15:00,32.8,32.88,32.79,32.87,59109.0,32.6531,32.7327,32.6431,32.7228,59109.0
2020-01-28 12:20:00,32.87,32.88,32.77,32.84,102219.0,32.7228,32.7327,32.6232,32.6929,102219.0
2020-01-28 12:25:00,32.84,32.85,32.74,32.79,51432.0,32.6929,32.7028,32.5933,32.6431,51432.0
2020-01-28 12:30:00,32.79,32.87,32.74,32.82,65799.0,32.6431,32.7228,32.5933,32.673,65799.0
2020-01-28 12:35:00,32.82,32.86,32.79,32.84,60762.0,32.673,32.7128,32.6431,32.6929,60762.0
2020-01-28 12:40:00,32.83,32.84,32.69,32.72,89709.0,32.6829,32.6929,32.5436,32.5734,89709.0
2020-01-28 12:45:00,32.72,32.75,32.64,32.65,63980.0,32.5734,32.6033,32.4938,32.5037,63980.0
2020-01-28 12:50:00,32.64,32.71,32.54,32.7,135240.0,32.4938,32.5635,32.3942,32.5535,135240.0
2020-01-28 12:55:00,32.7,32.76,32.64,32.68,88049.0,32.5535,32.6132,32.4938,32.5336,88049.0
2020-01-28 13:00:00,32.69,32.7,32.59,32.66,82087.0,32.5436,32.5535,32.444,32.5137,82087.0
2020-01-28 13:05:00,32.67,32.78,32.66,32.77,57919.0,32.5237,32.6332,32.5137,32.6232,57919.0
2020-01-28 13:10:00,32.77,32.89,32.77,32.89,69581.0,32.6232,32.7427,32.6232,32.7427,69581.0
2020-01-28 13:15:00,32.89,32.98,32.88,32.94,151362.0,32.7427,32.8323,32.7327,32.7924,151362.0
2020-01-28 13:20:00,32.94,33.0,32.85,32.97,67754.0,32.7924,32.8522,32.7028,32.8223,67754.0
2020-01-28 13:25:00,32.99,33.04,32.93,33.0,64124.0,32.8422,32.892,32.7825,32.8522,64124.0
2020-01-28 13:30:00,33.01,33.04,32.96,32.98,62353.0,32.8621,32.892,32.8124,32.8323,62353.0
2020-01-28 13:35:00,32.99,33.02,32.97,33.02,26333.0,32.8422,32.8721,32.8223,32.8721,26333.0
2020-01-28 13:40:00,33.02,33.03,32.97,33.02,39026.0,32.8721,32.882,32.8223,32.8721,39026.0
2020-01-28 13:45:00,33.03,33.05,32.99,33.05,33536.0,32.882,32.9019,32.8422,32.9019,33536.0
2020-01-28 13:50:00,33.05,33.13,33.03,33.13,64755.0,32.9019,32.9816,32.882,32.9816,64755.0
2020-01-28 13:55:00,33.13,33.17,33.07,33.08,116885.0,32.9816,33.0214,32.9219,32.9318,116885.0
2020-01-28 14:00:00,33.07,33.08,32.96,33.01,30090.0,32.9219,32.9318,32.8124,32.8621,30090.0
2020-01-28 14:05:00,33.01,33.02,32.96,33.01,74802.0,32.8621,32.8721,32.8124,32.8621,74802.0
2020-01-28 14:10:00,33.01,33.05,32.99,33.03,27914.0,32.8621,32.9019,32.8422,32.882,27914.0
2020-01-28 14:15:00,33.02,33.03,32.93,32.98,46721.0,32.8721,32.882,32.7825,32.8323,46721.0
2020-01-28 14:20:00,32.98,33.03,32.91,33.01,90627.0,32.8323,32.882,32.7626,32.8621,90627.0
2020-01-28 14:25:00,33.01,33.06,32.95,33.0,53034.0,32.8621,32.9119,32.8024,32.8522,53034.0
2020-01-28 14:30:00,32.99,33.08,32.96,33.05,47082.0,32.8422,32.9318,32.8124,32.9019,47082.0
2020-01-28 14:35:00,33.06,33.13,33.06,33.09,50171.0,32.9119,32.9816,32.9119,32.9418,50171.0
2020-01-28 14:40:00,33.09,33.13,33.08,33.11,41318.0,32.9418,32.9816,32.9318,32.9617,41318.0
2020-01-28 14:45:00,33.1,33.12,33.05,33.1,44470.0,32.9517,32.9716,32.9019,32.9517,44470.0
2020-01-28 14:50:00,33.09,33.11,33.05,33.05,51496.0,32.9418,32.9617,32.9019,32.9019,51496.0
2020-01-28 14:55:00,33.05,33.14,33.03,33.13,80383.0,32.9019,32.9915,32.882,32.9816,80383.0
2020-01-28 15:00:00,33.12,33.21,33.1,33.14,131368.0,32.9716,33.0612,32.9517,32.9915,131368.0
2020-01-28 15:05:00,33.14,33.26,33.14,33.24,115708.0,32.9915,33.111,32.9915,33.0911,115708.0
2020-01-28 15:10:00,33.25,33.32,33.23,33.3,138488.0,33.1011,33.1707,33.0811,33.1508,138488.0
2020-01-28 15:15:00,33.3,33.32,33.27,33.29,92434.0,33.1508,33.1707,33.121,33.1409,92434.0
2020-01-28 15:20:00,33.29,33.29,33.22,33.23,68899.0,33.1409,33.1409,33.0712,33.0811,68899.0
2020-01-28 15:25:00,33.23,33.31,33.23,33.26,70156.0,33.0811,33.1608,33.0811,33.111,70156.0
2020-01-28 15:30:00,33.26,33.29,33.22,33.23,82837.0,33.111,33.1409,33.0712,33.0811,82837.0
2020-01-28 15:35:00,33.24,33.27,33.16,33.16,83962.0,33.0911,33.121,33.0115,33.0115,83962.0
2020-01-28 15:40:00,33.16,33.23,33.14,33.23,84654.0,33.0115,33.0811,32.9915,33.0811,84654.0
2020-01-28 15:45:00,33.22,33.23,33.16,33.19,113322.0,33.0712,33.0811,33.0115,33.0413,113322.0
2020-01-28 15:50:00,33.19,33.19,33.01,33.02,250287.0,33.0413,33.0413,32.8621,32.8721,250287.0
2020-01-28 15:55:00,33.02,33.02,32.94,32.95,517971.0,32.8721,32.8721,32.7924,32.8024,517971.0
2020-01-29 09:30:00,33.57,33.6,32.71,33.16,667548.0,33.4196,33.4495,32.5635,33.0115,667548.0
2020-01-29 09:35:00,33.14,33.28,32.83,32.96,335541.0,32.9915,33.1309,32.6829,32.8124,335541.0
2020-01-29 09:40:00,32.98,33.25,32.89,33.19,215419.0,32.8323,33.1011,32.7427,33.0413,215419.0
2020-01-29 09:45:00,33.2,33.36,33.15,33.2,179454.0,33.0513,33.2106,33.0015,33.0513,179454.0
2020-01-29 09:50:00,33.2,33.27,32.78,32.82,131013.0,33.0513,33.121,32.6332,32.673,131013.0
2020-01-29 09:55:00,32.81,32.85,32.66,32.73,164893.0,32.663,32.7028,32.5137,32.5834,164893.0
2020-01-29 10:00:00,32.73,32.73,32.43,32.46,100367.0,32.5834,32.5834,32.2847,32.3146,100367.0
2020-01-29 10:05:00,32.47,32.85,32.4,32.81,273460.0,32.3245,32.7028,32.2549,32.663,273460.0
2020-01-29 10:10:00,32.83,33.04,32.76,33.01,128275.0,32.6829,32.892,32.6132,32.8621,128275.0
2020-01-29 10:15:00,33.0,33.0,32.71,32.77,75983.0,32.8522,32.8522,32.5635,32.6232,75983.0
2020-01-29 10:20:00,32.79,33.0,32.79,32.98,103804.0,32.6431,32.8522,32.6431,32.8323,103804.0
2020-01-29 10:25:00,32.98,33.1,32.96,33.0,122298.0,32.8323,32.9517,32.8124,32.8522,122298.0
2020-01-29 10:30:00,33.0,33.08,32.92,33.05,155170.0,32.8522,32.9318,32.7725,32.9019,155170.0
2020-01-29 10:35:00,33.04,33.11,32.94,33.1,72075.0,32.892,32.9617,32.7924,32.9517,72075.0
2020-01-29 10:40:00,33.1,33.12,33.04,33.04,56519.0,32.9517,32.9716,32.892,32.892,56519.0
2020-01-29 10:45:00,33.04,33.09,32.95,32.98,54480.0,32.892,32.9418,32.8024,32.8323,54480.0
2020-01-29 10:50:00,32.98,33.03,32.95,33.03,43252.0,32.8323,32.882,32.8024,32.882,43252.0
2020-01-29 10:55:00,33.04,33.09,33.02,33.02,46833.0,32.892,32.9418,32.8721,32.8721,46833.0
2020-01-29 11:00:00,33.03,33.08,33.01,33.02,46736.0,32.882,32.9318,32.8621,32.8721,46736.0
2020-01-29 11:05:00,33.02,33.05,32.95,33.05,51717.0,32.8721,32.9019,32.8024,32.9019,51717.0
2020-01-29 11:10:00,33.05,33.06,32.97,32.99,37802.0,32.9019,32.9119,32.8223,32.8422,37802.0
2020-01-29 11:15:00,33.0,33.02,32.8,32.83,41766.0,32.8522,32.8721,32.6531,32.6829,41766.0
2020-01-29 11:20:00,32.83,32.9,32.76,32.88,49738.0,32.6829,32.7526,32.6132,32.7327,49738.0
2020-01-29 11:25:00,32.88,32.88,32.75,32.81,40164.0,32.7327,32.7327,32.6033,32.663,40164.0
2020-01-29 11:30:00,32.81,32.85,32.76,32.8,47712.0,32.663,32.7028,32.6132,32.6531,47712.0
2020-01-29 11:35:00,32.8,32.88,32.8,32.86,31512.0,32.6531,32.7327,32.6531,32.7128,31512.0
2020-01-29 11:40:00,32.86,32.86,32.69,32.8,110232.0,32.7128,32.7128,32.5436,32.6531,110232.0
2020-01-29 11:45:00,32.8,32.83,32.75,32.83,49949.0,32.6531,32.6829,32.6033,32.6829,49949.0
2020-01-29 11:50:00,32.82,32.94,32.82,32.91,146881.0,32.673,32.7924,32.673,32.7626,146881.0
2020-01-29 11:55:00,32.91,32.91,32.72,32.76,42362.0,32.7626,32.7626,32.5734,32.6132,42362.0
2020-01-29 12:00:00,32.79,32.85,32.74,32.83,13662.0,32.6431,32.7028,32.5933,32.6829,13662.0
2020-01-29 12:05:00,32.82,32.82,32.75,32.82,53125.0,32.673,32.673,32.6033,32.673,53125.0
2020-01-29 12:10:00,32.82,32.91,32.81,32.9,36345.0,32.673,32.7626,32.663,32.7526,36345.0
2020-01-29 12:15:00,32.9,33.03,32.88,33.0,36231.0,32.7526,32.882,32.7327,32.8522,36231.0
2020-01-29 12:20:00,33.0,33.05,32.95,33.0,35031.0,32.8522,32.9019,32.8024,32.8522,35031.0
2020-01-29 12:25:00,33.01,33.03,32.96,33.02,20325.0,32.8621,32.882,32.8124,32.8721,20325.0
2020-01-29 12:30:00,33.02,33.03,32.95,33.0,30233.0,32.8721,32.882,32.8024,32.8522,30233.0
2020-01-29 12:35:00,32.99,33.06,32.97,33.04,28230.0,32.8422,32.9119,32.8223,32.892,28230.0
2020-01-29 12:40:00,33.03,33.03,32.98,33.02,57956.0,32.882,32.882,32.8323,32.8721,57956.0
2020-01-29 12:45:00,33.02,33.03,32.98,33.01,15755.0,32.8721,32.882,32.8323,32.8621,15755.0
2020-01-29 12:50:00,33.01,33.03,32.99,33.01,16822.0,32.8621,32.882,32.8422,32.8621,16822.0
2020-01-29 12:55:00,33.02,33.02,32.94,32.99,35367.0,32.8721,32.8721,32.7924,32.8422,35367.0
2020-01-29 13:00:00,32.99,33.04,32.95,33.0,36848.0,32.8422,32.892,32.8024,32.8522,36848.0
2020-01-29 13:05:00,33.0,33.04,32.96,33.03,36168.0,32.8522,32.892,32.8124,32.882,36168.0
2020-01-29 13:10:00,33.04,33.11,33.04,33.1,43360.0,32.892,32.9617,32.892,32.9517,43360.0
2020-01-29 13:15:00,33.1,33.23,33.1,33.23,116877.0,32.9517,33.0811,32.9517,33.0811,116877.0
2020-01-29 13:20:00,33.23,33.28,33.2,33.25,60354.0,33.0811,33.1309,33.0513,33.1011,60354.0
2020-01-29 13:25:00,33.24,33.32,33.24,33.32,33659.0,33.0911,33.1707,33.0911,33.1707,33659.0
2020-01-29 13:30:00,33.32,33.33,33.28,33.31,49234.0,33.1707,33.1807,33.1309,33.1608,49234.0
2020-01-29 13:35:00,33.32,33.34,33.25,33.26,31394.0,33.1707,33.1906,33.1011,33.111,31394.0
2020-01-29 13:40:00,33.26,33.34,33.24,33.33,31986.0,33.111,33.1906,33.0911,33.1807,31986.0
2020-01-29 13:45:00,33.32,33.32,33.18,33.24,40746.0,33.1707,33.1707,33.0314,33.0911,40746.0
2020-01-29 13:50:00,33.24,33.26,33.23,33.25,25450.0,33.0911,33.111,33.0811,33.1011,25450.0
2020-01-29 13:55:00,33.25,33.27,33.12,33.15,113136.0,33.1011,33.121,32.9716,33.0015,113136.0
2020-01-29 14:00:00,33.17,33.3,33.08,33.18,81738.0,33.0214,33.1508,32.9318,33.0314,81738.0
2020-01-29 14:05:00,33.17,33.17,33.05,33.07,46172.0,33.0214,33.0214,32.9019,32.9219,46172.0
2020-01-29 14:10:00,33.07,33.14,33.0,33.05,38219.0,32.9219,32.9915,32.8522,32.9019,38219.0
2020-01-29 14:15:00,33.05,33.08,33.01,33.01,40503.0,32.9019,32.9318,32.8621,32.8621,40503.0
2020-01-29 14:20:00,33.0,33.09,32.97,32.98,39780.0,32.8522,32.9418,32.8223,32.8323,39780.0
2020-01-29 14:25:00,32.97,33.06,32.96,32.99,54401.0,32.8223,32.9119,32.8124,32.8422,54401.0
2020-01-29 14:30:00,32.99,33.03,32.96,33.02,34183.0,32.8422,32.882,32.8124,32.8721,34183.0
2020-01-29 14:35:00,33.02,33.07,32.98,33.03,60055.0,32.8721,32.9219,32.8323,32.882,60055.0
2020-01-29 14:40:00,33.02,33.04,32.97,32.98,35031.0,32.8721,32.892,32.8223,32.8323,35031.0
2020-01-29 14:45:00,32.98,33.03,32.98,33.01,28888.0,32.8323,32.882,32.8323,32.8621,28888.0
2020-01-29 14:50:00,33.01,33.05,32.99,33.01,45534.0,32.8621,32.9019,32.8422,32.8621,45534.0
2020-01-29 14:55:00,33.01,33.02,32.97,32.97,25800.0,32.8621,32.8721,32.8223,32.8223,25800.0
2020-01-29 15:00:00,32.97,33.01,32.93,32.94,47976.0,32.8223,32.8621,32.7825,32.7924,47976.0
2020-01-29 15:05:00,32.95,33.01,32.95,32.99,42035.0,32.8024,32.8621,32.8024,32.8422,42035.0
2020-01-29 15:10:00,33.0,33.01,32.93,32.94,33164.0,32.8522,32.8621,32.7825,32.7924,33164.0
2020-01-29 15:15:00,32.93,32.99,32.9,32.97,34345.0,32.7825,32.8422,32.7526,32.8223,34345.0
2020-01-29 15:20:00,32.97,32.98,32.88,32.9,70301.0,32.8223,32.8323,32.7327,32.7526,70301.0
2020-01-29 15:25:00,32.9,32.95,32.89,32.91,47804.0,32.7526,32.8024,32.7427,32.7626,47804.0
2020-01-29 15:30:00,32.9,32.98,32.89,32.97,131345.0,32.7526,32.8323,32.7427,32.8223,131345.0
2020-01-29 15:35:00,32.97,32.97,32.89,32.9,48073.0,32.8223,32.8223,32.7427,32.7526,48073.0
2020-01-29 15:40:00,32.89,32.95,32.86,32.9,79773.0,32.7427,32.8024,32.7128,32.7526,79773.0
2020-01-29 15:45:00,32.9,32.94,32.86,32.9,80943.0,32.7526,32.7924,32.7128,32.7526,80943.0
2020-01-29 15:50:00,32.89,32.91,32.82,32.84,108112.0,32.7427,32.7626,32.673,32.6929,108112.0
2020-01-29 15:55:00,32.84,32.93,32.83,32.85,223497.0,32.6929,32.7825,32.6829,32.7028,223497.0
2020-01-30 09:30:00,31.89,32.24,31.85,32.07,312911.0,31.7471,32.0956,31.7073,31.9263,312911.0
2020-01-30 09:35:00,32.06,32.44,31.93,32.36,184829.0,31.9164,32.2947,31.787,32.215,184829.0
2020-01-30 09:40:00,32.37,32.65,32.37,32.63,157945.0,32.225,32.5037,32.225,32.4838,157945.0
2020-01-30 09:45:00,32.63,32.69,32.37,32.41,117235.0,32.4838,32.5436,32.225,32.2648,117235.0
2020-01-30 09:50:00,32.41,32.41,32.21,32.23,120816.0,32.2648,32.2648,32.0657,32.0856,120816.0
2020-01-30 09:55:00,32.23,32.28,32.12,32.18,89341.0,32.0856,32.1354,31.9761,32.0358,89341.0
2020-01-30 10:00:00,32.16,32.3,32.07,32.26,83645.0,32.0159,32.1553,31.9263,32.1155,83645.0
2020-01-30 10:05:00,32.26,32.33,32.21,32.33,123622.0,32.1155,32.1852,32.0657,32.1852,123622.0
2020-01-30 10:10:00,32.32,32.33,32.19,32.24,90437.0,32.1752,32.1852,32.0458,32.0956,90437.0
2020-01-30 10:15:00,32.24,32.25,32.1,32.13,55358.0,32.0956,32.1055,31.9562,31.9861,55358.0
2020-01-30 10:20:00,32.13,32.14,32.06,32.09,86950.0,31.9861,31.996,31.9164,31.9462,86950.0
2020-01-30 10:25:00,32.09,32.11,32.0,32.02,54775.0,31.9462,31.9662,31.8567,31.8766,54775.0
2020-01-30 10:30:00,32.02,32.07,31.96,32.07,97621.0,31.8766,31.9263,31.8168,31.9263,97621.0
2020-01-30 10:35:00,32.06,32.06,31.99,32.02,34821.0,31.9164,31.9164,31.8467,31.8766,34821.0
2020-01-30 10:40:00,32.02,32.02,31.92,31.94,86254.0,31.8766,31.8766,31.777,31.7969,86254.0
2020-01-30 10:45:00,31.94,31.95,31.87,31.94,43707.0,31.7969,31.8069,31.7272,31.7969,43707.0
2020-01-30 10:50:00,31.94,31.94,31.72,31.75,54064.0,31.7969,31.7969,31.5779,31.6078,54064.0
2020-01-30 10:55:00,31.72,31.79,31.61,31.62,96973.0,31.5779,31.6476,31.4684,31.4784,96973.0
2020-01-30 11:00:00,31.63,31.71,31.6,31.66,173257.0,31.4883,31.568,31.4584,31.5182,173257.0
2020-01-30 11:05:00,31.65,31.82,31.64,31.7,167562.0,31.5082,31.6775,31.4983,31.558,167562.0
2020-01-30 11:10:00,31.7,31.91,31.7,31.91,93820.0,31.558,31.7671,31.558,31.7671,93820.0
2020-01-30 11:15:00,31.91,31.91,31.81,31.87,39108.0,31.7671,31.7671,31.6675,31.7272,39108.0
2020-01-30 11:20:00,31.87,31.93,31.81,31.9,75258.0,31.7272,31.787,31.6675,31.7571,75258.0
2020-01-30 11:25:00,31.89,31.98,31.86,31.97,50902.0,31.7471,31.8367,31.7173,31.8268,50902.0
2020-01-30 11:30:00,31.97,32.01,31.94,31.99,79516.0,31.8268,31.8666,31.7969,31.8467,79516.0
2020-01-30 11:35:00,31.99,32.09,31.98,32.07,56875.0,31.8467,31.9462,31.8367,31.9263,56875.0
2020-01-30 11:40:00,32.07,32.19,32.06,32.18,84625.0,31.9263,32.0458,31.9164,32.0358,84625.0
2020-01-30 11:45:00,32.18,32.26,32.16,32.22,61249.0,32.0358,32.1155,32.0159,32.0757,61249.0
2020-01-30 11:50:00,32.22,32.4,32.21,32.4,137140.0,32.0757,32.2549,32.0657,32.2549,137140.0
2020-01-30 11:55:00,32.4,32.4,32.23,32.26,115742.0,32.2549,32.2549,32.0856,32.1155,115742.0
2020-01-30 12:00:00,32.26,32.32,32.25,32.28,87011.0,32.1155,32.1752,32.1055,32.1354,87011.0
2020-01-30 12:05:00,32.29,32.29,32.19,32.22,33672.0,32.1454,32.1454,32.0458,32.0757,33672.0
2020-01-30 12:10:00,32.22,32.3,32.22,32.26,37598.0,32.0757,32.1553,32.0757,32.1155,37598.0
2020-01-30 12:15:00,32.26,32.27,32.17,32.17,91630.0,32.1155,32.1254,32.0259,32.0259,91630.0
2020-01-30 12:20:00,32.17,32.18,32.08,32.08,32658.0,32.0259,32.0358,31.9363,31.9363,32658.0
2020-01-30 12:25:00,32.09,32.1,31.98,31.98,34761.0,31.9462,31.9562,31.8367,31.8367,34761.0
2020-01-30 12:30:00,31.99,32.03,31.95,32.0,60480.0,31.8467,31.8865,31.8069,31.8567,60480.0
2020-01-30 12:35:00,31.99,32.01,31.81,31.91,113803.0,31.8467,31.8666,31.6675,31.7671,113803.0
2020-01-30 12:40:00,31.9,31.97,31.87,31.95,21154.0,31.7571,31.8268,31.7272,31.8069,21154.0
2020-01-30 12:45:00,31.93,31.97,31.85,31.86,16457.0,31.787,31.8268,31.7073,31.7173,16457.0
2020-01-30 12:50:00,31.86,32.0,31.84,31.99,48318.0,31.7173,31.8567,31.6974,31.8467,48318.0
2020-01-30 12:55:00,31.98,32.05,31.97,32.01,32930.0,31.8367,31.9064,31.8268,31.8666,32930.0
2020-01-30 13:00:00,32.01,32.07,31.99,32.06,36125.0,31.8666,31.9263,31.8467,31.9164,36125.0
2020-01-30 13:05:00,32.05,32.06,31.99,32.01,81520.0,31.9064,31.9164,31.8467,31.8666,81520.0
2020-01-30 13:10:00,32.0,32.07,32.0,32.02,34482.0,31.8567,31.9263,31.8567,31.8766,34482.0
2020-01-30 13:15:00,32.02,32.13,31.98,32.0,64578.0,31.8766,31.9861,31.8367,31.8567,64578.0
2020-01-30 13:20:00,31.99,32.07,31.97,32.05,29344.0,31.8467,31.9263,31.8268,31.9064,29344.0
2020-01-30 13:25:00,32.05,32.05,31.97,32.02,20900.0,31.9064,31.9064,31.8268,31.8766,20900.0
2020-01-30 13:30:00,32.01,32.08,32.0,32.08,18384.0,31.8666,31.9363,31.8567,31.9363,18384.0
2020-01-30 13:35:00,32.07,32.08,32.01,32.01,27506.0,31.9263,31.9363,31.8666,31.8666,27506.0
2020-01-30 13:40:00,32.01,32.08,32.0,32.08,37328.0,31.8666,31.9363,31.8567,31.9363,37328.0
2020-01-30 13:45:00,32.06,32.08,32.02,32.05,18945.0,31.9164,31.9363,31.8766,31.9064,18945.0
2020-01-30 13:50:00,32.05,32.06,32.01,32.02,21233.0,31.9064,31.9164,31.8666,31.8766,21233.0
2020-01-30 13:55:00,32.02,32.03,31.92,31.97,46645.0,31.8766,31.8865,31.777,31.8268,46645.0
2020-01-30 14:00:00,31.99,32.0,31.92,31.96,53967.0,31.8467,31.8567,31.777,31.8168,53967.0
2020-01-30 14:05:00,31.95,31.98,31.86,31.98,101823.0,31.8069,31.8367,31.7173,31.8367,101823.0
2020-01-30 14:10:00,31.97,32.07,31.94,32.05,46935.0,31.8268,31.9263,31.7969,31.9064,46935.0
2020-01-30 14:15:00,32.05,32.24,32.05,32.18,94994.0,31.9064,32.0956,31.9064,32.0358,94994.0
2020-01-30 14:20:00,32.2,32.27,32.19,32.2,81921.0,32.0558,32.1254,32.0458,32.0558,81921.0
2020-01-30 14:25:00,32.2,32.35,32.19,32.34,53914.0,32.0558,32.2051,32.0458,32.1951,53914.0
2020-01-30 14:30:00,32.34,32.34,32.22,32.29,40323.0,32.1951,32.1951,32.0757,32.1454,40323.0
2020-01-30 14:35:00,32.28,32.41,32.24,32.41,83198.0,32.1354,32.2648,32.0956,32.2648,83198.0
2020-01-30 14:40:00,32.41,32.71,32.28,32.37,213951.0,32.2648,32.5635,32.1354,32.225,213951.0
2020-01-30 14:45:00,32.36,32.51,32.31,32.46,63412.0,32.215,32.3644,32.1653,32.3146,63412.0
2020-01-30 14:50:00,32.46,32.49,32.32,32.4,48752.0,32.3146,32.3445,32.1752,32.2549,48752.0
2020-01-30 14:55:00,32.4,32.63,32.39,32.48,91323.0,32.2549,32.4838,32.2449,32.3345,91323.0
2020-01-30 15:00:00,32.49,32.75,32.47,32.66,87302.0,32.3445,32.6033,32.3245,32.5137,87302.0
2020-01-30 15:05:00,32.65,32.66,32.56,32.59,38038.0,32.5037,32.5137,32.4141,32.444,38038.0
2020-01-30 15:10:00,32.59,32.7,32.59,32.69,136481.0,32.444,32.5535,32.444,32.5436,136481.0
2020-01-30 15:15:00,32.69,32.69,32.54,32.59,65625.0,32.5436,32.5436,32.3942,32.444,65625.0
2020-01-30 15:20:00,32.59,32.65,32.58,32.59,53161.0,32.444,32.5037,32.4341,32.444,53161.0
2020-01-30 15:25:00,32.59,32.62,32.49,32.52,63696.0,32.444,32.4739,32.3445,32.3743,63696.0
2020-01-30 15:30:00,32.53,32.63,32.52,32.62,58272.0,32.3843,32.4838,32.3743,32.4739,58272.0
2020-01-30 15:35:00,32.61,32.63,32.58,32.61,43398.0,32.4639,32.4838,32.4341,32.4639,43398.0
2020-01-30 15:40:00,32.61,32.72,32.58,32.66,93005.0,32.4639,32.5734,32.4341,32.5137,93005.0
2020-01-30 15:45:00,32.66,32.83,32.66,32.8,145115.0,32.5137,32.6829,32.5137,32.6531,145115.0
2020-01-30 15:50:00,32.8,33.04,32.79,33.03,476181.0,32.6531,32.892,32.6431,32.882,476181.0
2020-01-30 15:55:00,33.03,33.23,32.96,33.22,1139709.0,32.882,33.0811,32.8124,33.0712,1139709.0
2020-01-31 09:30:00,32.51,32.95,32.51,32.55,455361.0,32.3644,32.8024,32.3644,32.4042,455361.0
2020-01-31 09:35:00,32.57,32.69,32.45,32.54,167953.0,32.4241,32.5436,32.3046,32.3942,167953.0
2020-01-31 09:40:00,32.52,32.57,32.32,32.56,174468.0,32.3743,32.4241,32.1752,32.4141,174468.0
2020-01-31 09:45:00,32.53,32.66,32.5,32.53,223994.0,32.3843,32.5137,32.3544,32.3843,223994.0
2020-01-31 09:50:00,32.53,32.6,32.39,32.59,235338.0,32.3843,32.454,32.2449,32.444,235338.0
2020-01-31 09:55:00,32.59,32.82,32.58,32.73,259225.0,32.444,32.673,32.4341,32.5834,259225.0
2020-01-31 10:00:00,32.73,32.77,32.42,32.46,85390.0,32.5834,32.6232,32.2748,32.3146,85390.0
2020-01-31 10:05:00,32.45,32.49,32.32,32.33,69971.0,32.3046,32.3445,32.1752,32.1852,69971.0
2020-01-31 10:10:00,32.32,32.41,32.25,32.29,97235.0,32.1752,32.2648,32.1055,32.1454,97235.0
2020-01-31 10:15:00,32.3,32.32,32.14,32.29,223512.0,32.1553,32.1752,31.996,32.1454,223512.0
2020-01-31 10:20:00,32.3,32.35,32.16,32.33,144600.0,32.1553,32.2051,32.0159,32.1852,144600.0
2020-01-31 10:25:00,32.33,32.42,32.25,32.31,69930.0,32.1852,32.2748,32.1055,32.1653,69930.0
2020-01-31 10:30:00,32.3,32.44,32.29,32.42,57816.0,32.1553,32.2947,32.1454,32.2748,57816.0
2020-01-31 10:35:00,32.42,32.42,32.23,32.32,48863.0,32.2748,32.2748,32.0856,32.1752,48863.0
2020-01-31 10:40:00,32.32,32.49,32.31,32.37,62771.0,32.1752,32.3445,32.1653,32.225,62771.0
2020-01-31 10:45:00,32.35,32.39,32.29,32.31,69268.0,32.2051,32.2449,32.1454,32.1653,69268.0
2020-01-31 10:50:00,32.32,32.32,32.24,32.24,93294.0,32.1752,32.1752,32.0956,32.0956,93294.0
2020-01-31 10:55:00,32.25,32.27,32.12,32.2,93615.0,32.1055,32.1254,31.9761,32.0558,93615.0
2020-01-31 11:00:00,32.2,32.28,32.16,32.24,83828.0,32.0558,32.1354,32.0159,32.0956,83828.0
2020-01-31 11:05:00,32.23,32.29,32.18,32.23,84919.0,32.0856,32.1454,32.0358,32.0856,84919.0
2020-01-31 11:10:00,32.22,32.34,32.21,32.22,54536.0,32.0757,32.1951,32.0657,32.0757,54536.0
2020-01-31 11:15:00,32.21,32.31,32.07,32.22,126264.0,32.0657,32.1653,31.9263,32.0757,126264.0
2020-01-31 11:20:00,32.22,32.28,32.08,32.08,80555.0,32.0757,32.1354,31.9363,31.9363,80555.0
2020-01-31 11:25:00,32.07,32.15,32.01,32.12,88117.0,31.9263,32.006,31.8666,31.9761,88117.0
2020-01-31 11:30:00,32.1,32.15,32.04,32.09,326607.0,31.9562,32.006,31.8965,31.9462,326607.0
2020-01-31 11:35:00,32.09,32.11,31.9,31.98,200683.0,31.9462,31.9662,31.7571,31.8367,200683.0
2020-01-31 11:40:00,31.98,32.12,31.98,32.12,55188.0,31.8367,31.9761,31.8367,31.9761,55188.0
2020-01-31 11:45:00,32.12,32.16,32.09,32.14,144293.0,31.9761,32.0159,31.9462,31.996,144293.0
2020-01-31 11:50:00,32.13,32.14,31.97,32.03,156278.0,31.9861,31.996,31.8268,31.8865,156278.0
2020-01-31 11:55:00,32.06,32.07,31.93,31.98,55555.0,31.9164,31.9263,31.787,31.8367,55555.0
2020-01-31 12:00:00,31.98,32.02,31.94,31.94,51347.0,31.8367,31.8766,31.7969,31.7969,51347.0
2020-01-31 12:05:00,31.95,31.95,31.9,31.93,45912.0,31.8069,31.8069,31.7571,31.787,45912.0
2020-01-31 12:10:00,31.93,31.97,31.84,31.87,54013.0,31.787,31.8268,31.6974,31.7272,54013.0
2020-01-31 12:15:00,31.87,31.97,31.86,31.92,90067.0,31.7272,31.8268,31.7173,31.777,90067.0
2020-01-31 12:20:00,31.92,31.97,31.89,31.92,47721.0,31.777,31.8268,31.7471,31.777,47721.0
2020-01-31 12:25:00,31.93,32.03,31.88,32.02,31212.0,31.787,31.8865,31.7372,31.8766,31212.0
2020-01-31 12:30:00,32.02,32.02,31.89,31.9,29097.0,31.8766,31.8766,31.7471,31.7571,29097.0
2020-01-31 12:35:00,31.88,31.91,31.82,31.9,64922.0,31.7372,31.7671,31.6775,31.7571,64922.0
2020-01-31 12:40:00,31.89,32.07,31.88,32.07,99249.0,31.7471,31.9263,31.7372,31.9263,99249.0
2020-01-31 12:45:00,32.06,32.06,31.95,32.01,58628.0,31.9164,31.9164,31.8069,31.8666,58628.0
2020-01-31 12:50:00,32.0,32.1,31.96,32.07,35876.0,31.8567,31.9562,31.8168,31.9263,35876.0
2020-01-31 12:55:00,32.07,32.08,32.03,32.04,25108.0,31.9263,31.9363,31.8865,31.8965,25108.0
2020-01-31 13:00:00,32.04,32.1,32.0,32.02,24911.0,31.8965,31.9562,31.8567,31.8766,24911.0
2020-01-31 13:05:00,32.02,32.09,32.02,32.04,28531.0,31.8766,31.9462,31.8766,31.8965,28531.0
2020-01-31 13:10:00,32.03,32.05,31.98,31.99,27077.0,31.8865,31.9064,31.8367,31.8467,27077.0
2020-01-31 13:15:00,31.99,32.01,31.94,31.96,43555.0,31.8467,31.8666,31.7969,31.8168,43555.0
2020-01-31 13:20:00,31.96,31.99,31.91,31.95,47497.0,31.8168,31.8467,31.7671,31.8069,47497.0
2020-01-31 13:25:00,31.95,31.95,31.89,31.91,71227.0,31.8069,31.8069,31.7471,31.7671,71227.0
2020-01-31 13:30:00,31.9,31.91,31.85,31.89,51995.0,31.7571,31.7671,31.7073,31.7471,51995.0
2020-01-31 13:35:00,31.89,31.9,31.82,31.9,27572.0,31.7471,31.7571,31.6775,31.7571,27572.0
2020-01-31 13:40:00,31.89,31.93,31.87,31.93,37159.0,31.7471,31.787,31.7272,31.787,37159.0
2020-01-31 13:45:00,31.94,32.03,31.93,32.03,66012.0,31.7969,31.8865,31.787,31.8865,66012.0
2020-01-31 13:50:00,32.02,32.02,31.93,32.0,52407.0,31.8766,31.8766,31.787,31.8567,52407.0
2020-01-31 13:55:00,32.01,32.03,31.96,31.99,45689.0,31.8666,31.8865,31.8168,31.8467,45689.0
2020-01-31 14:00:00,31.99,32.11,31.99,32.08,125597.0,31.8467,31.9662,31.8467,31.9363,125597.0
2020-01-31 14:05:00,32.08,32.12,32.04,32.07,125807.0,31.9363,31.9761,31.8965,31.9263,125807.0
2020-01-31 14:10:00,32.07,32.07,31.97,31.99,42199.0,31.9263,31.9263,31.8268,31.8467,42199.0
2020-01-31 14:15:00,31.99,32.11,31.98,32.11,138812.0,31.8467,31.9662,31.8367,31.9662,138812.0
2020-01-31 14:20:00,32.1,32.13,32.07,32.09,135310.0,31.9562,31.9861,31.9263,31.9462,135310.0
2020-01-31 14:25:00,32.1,32.21,32.05,32.08,177403.0,31.9562,32.0657,31.9064,31.9363,177403.0
2020-01-31 14:30:00,32.07,32.2,32.05,32.16,59926.0,31.9263,32.0558,31.9064,32.0159,59926.0
2020-01-31 14:35:00,32.16,32.22,32.15,32.2,44261.0,32.0159,32.0757,32.006,32.0558,44261.0
2020-01-31 14:40:00,32.2,32.21,32.14,32.19,68007.0,32.0558,32.0657,31.996,32.0458,68007.0
2020-01-31 14:45:00,32.2,32.28,32.19,32.26,71303.0,32.0558,32.1354,32.0458,32.1155,71303.0
2020-01-31 14:50:00,32.27,32.28,32.21,32.23,59684.0,32.1254,32.1354,32.0657,32.0856,59684.0
2020-01-31 14:55:00,32.23,32.28,32.23,32.27,39577.0,32.0856,32.1354,32.0856,32.1254,39577.0
2020-01-31 15:00:00,32.27,32.3,32.22,32.23,50725.0,32.1254,32.1553,32.0757,32.0856,50725.0
2020-01-31 15:05:00,32.23,32.24,32.13,32.15,54434.0,32.0856,32.0956,31.9861,32.006,54434.0
2020-01-31 15:10:00,32.15,32.15,32.11,32.12,29714.0,32.006,32.006,31.9662,31.9761,29714.0
2020-01-31 15:15:00,32.13,32.16,32.08,32.15,45466.0,31.9861,32.0159,31.9363,32.006,45466.0
2020-01-31 15:20:00,32.15,32.26,32.13,32.26,54153.0,32.006,32.1155,31.9861,32.1155,54153.0
2020-01-31 15:25:00,32.26,32.28,32.16,32.16,63215.0,32.1155,32.1354,32.0159,32.0159,63215.0
2020-01-31 15:30:00,32.17,32.18,32.12,32.16,74166.0,32.0259,32.0358,31.9761,32.0159,74166.0
2020-01-31 15:35:00,32.16,32.18,32.1,32.16,72866.0,32.0159,32.0358,31.9562,32.0159,72866.0
2020-01-31 15:40:00,32.16,32.34,32.13,32.33,147016.0,32.0159,32.1951,31.9861,32.1852,147016.0
2020-01-31 15:45:00,32.34,32.38,32.29,32.3,167486.0,32.1951,32.2349,32.1454,32.1553,167486.0
2020-01-31 15:50:00,32.3,32.36,32.18,32.23,275430.0,32.1553,32.215,32.0358,32.0856,275430.0
2020-01-31 15:55:00,32.22,32.23,32.12,32.13,529444.0,32.0757,32.0856,31.9761,31.9861,529444.0
2020-02-03 09:30:00,32.12,32.17,31.52,31.82,631122.0,31.9761,32.0259,31.3788,31.6775,631122.0
2020-02-03 09:35:00,31.81,31.99,31.79,31.95,339812.0,31.6675,31.8467,31.6476,31.8069,339812.0
2020-02-03 09:40:00,31.97,32.12,31.84,32.12,281303.0,31.8268,31.9761,31.6974,31.9761,281303.0
2020-02-03 09:45:00,32.12,32.15,31.97,32.06,165282.0,31.9761,32.006,31.8268,31.9164,165282.0
2020-02-03 09:50:00,32.08,32.32,32.07,32.24,309910.0,31.9363,32.1752,31.9263,32.0956,309910.0
2020-02-03 09:55:00,32.24,32.63,32.24,32.63,242407.0,32.0956,32.4838,32.0956,32.4838,242407.0
2020-02-03 10:00:00,32.63,32.68,32.32,32.4,192832.0,32.4838,32.5336,32.1752,32.2549,192832.0
2020-02-03 10:05:00,32.4,32.4,32.18,32.24,117869.0,32.2549,32.2549,32.0358,32.0956,117869.0
2020-02-03 10:10:00,32.22,32.44,32.22,32.41,177324.0,32.0757,32.2947,32.0757,32.2648,177324.0
2020-02-03 10:15:00,32.42,32.49,32.37,32.47,64129.0,32.2748,32.3445,32.225,32.3245,64129.0
2020-02-03 10:20:00,32.48,32.48,32.33,32.41,42740.0,32.3345,32.3345,32.1852,32.2648,42740.0
2020-02-03 10:25:00,32.42,32.46,32.38,32.39,61495.0,32.2748,32.3146,32.2349,32.2449,61495.0
2020-02-03 10:30:00,32.4,32.4,32.32,32.38,56749.0,32.2549,32.2549,32.1752,32.2349,56749.0
2020-02-03 10:35:00,32.37,32.48,32.37,32.44,49909.0,32.225,32.3345,32.225,32.2947,49909.0
2020-02-03 10:40:00,32.43,32.46,32.38,32.44,40794.0,32.2847,32.3146,32.2349,32.2947,40794.0
2020-02-03 10:45:00,32.44,32.44,32.36,32.37,42253.0,32.2947,32.2947,32.215,32.225,42253.0
2020-02-03 10:50:00,32.37,32.44,32.32,32.41,151424.0,32.225,32.2947,32.1752,32.2648,151424.0
2020-02-03 10:55:00,32.41,32.49,32.38,32.47,143346.0,32.2648,32.3445,32.2349,32.3245,143346.0
2020-02-03 11:00:00,32.47,32.55,32.46,32.54,131235.0,32.3245,32.4042,32.3146,32.3942,131235.0
2020-02-03 11:05:00,32.55,32.55,32.48,32.52,91103.0,32.4042,32.4042,32.3345,32.3743,91103.0
2020-02-03 11:10:00,32.52,32.53,32.44,32.53,59829.0,32.3743,32.3843,32.2947,32.3843,59829.0
2020-02-03 11:15:00,32.52,32.56,32.49,32.56,91519.0,32.3743,32.4141,32.3445,32.4141,91519.0
2020-02-03 11:20:00,32.57,32.58,32.49,32.52,140367.0,32.4241,32.4341,32.3445,32.3743,140367.0
2020-02-03 11:25:00,32.52,32.53,32.48,32.5,97614.0,32.3743,32.3843,32.3345,32.3544,97614.0
2020-02-03 11:30:00,32.5,32.52,32.48,32.5,88050.0,32.3544,32.3743,32.3345,32.3544,88050.0
2020-02-03 11:35:00,32.48,32.51,32.47,32.5,60424.0,32.3345,32.3644,32.3245,32.3544,60424.0
2020-02-03 11:40:00,32.5,32.56,32.41,32.46,62456.0,32.3544,32.4141,32.2648,32.3146,62456.0
2020-02-03 11:45:00,32.46,32.59,32.45,32.57,63003.0,32.3146,32.444,32.3046,32.4241,63003.0
2020-02-03 11:50:00,32.58,32.62,32.51,32.51,80578.0,32.4341,32.4739,32.3644,32.3644,80578.0
2020-02-03 11:55:00,32.51,32.52,32.48,32.49,30286.0,32.3644,32.3743,32.3345,32.3445,30286.0
2020-02-03 12:00:00,32.48,32.55,32.46,32.51,49903.0,32.3345,32.4042,32.3146,32.3644,49903.0
2020-02-03 12:05:00,32.51,32.51,32.48,32.5,17761.0,32.3644,32.3644,32.3345,32.3544,17761.0
2020-02-03 12:10:00,32.5,32.51,32.46,32.5,24978.0,32.3544,32.3644,32.3146,32.3544,24978.0
2020-02-03 12:15:00,32.51,32.54,32.47,32.52,52591.0,32.3644,32.3942,32.3245,32.3743,52591.0
2020-02-03 12:20:00,32.52,32.54,32.5,32.52,33517.0,32.3743,32.3942,32.3544,32.3743,33517.0
2020-02-03 12:25:00,32.51,32.52,32.48,32.49,27444.0,32.3644,32.3743,32.3345,32.3445,27444.0
2020-02-03 12:30:00,32.49,32.51,32.47,32.48,16449.0,32.3445,32.3644,32.3245,32.3345,16449.0
2020-02-03 12:35:00,32.48,32.53,32.48,32.51,33900.0,32.3345,32.3843,32.3345,32.3644,33900.0
2020-02-03 12:40:00,32.53,32.57,32.5,32.51,48408.0,32.3843,32.4241,32.3544,32.3644,48408.0
2020-02-03 12:45:00,32.51,32.51,32.47,32.48,27333.0,32.3644,32.3644,32.3245,32.3345,27333.0
2020-02-03 12:50:00,32.48,32.54,32.47,32.51,25353.0,32.3345,32.3942,32.3245,32.3644,25353.0
2020-02-03 12:55:00,32.5,32.53,32.49,32.52,28059.0,32.3544,32.3843,32.3445,32.3743,28059.0
2020-02-03 13:00:00,32.52,32.55,32.51,32.52,19750.0,32.3743,32.4042,32.3644,32.3743,19750.0
2020-02-03 13:05:00,32.53,32.56,32.51,32.56,15731.0,32.3843,32.4141,32.3644,32.4141,15731.0
2020-02-03 13:10:00,32.56,32.58,32.43,32.45,26960.0,32.4141,32.4341,32.2847,32.3046,26960.0
2020-02-03 13:15:00,32.45,32.45,32.36,32.4,22455.0,32.3046,32.3046,32.215,32.2549,22455.0
2020-02-03 13:20:00,32.4,32.47,32.39,32.4,44861.0,32.2549,32.3245,32.2449,32.2549,44861.0
2020-02-03 13:25:00,32.4,32.41,32.3,32.3,26075.0,32.2549,32.2648,32.1553,32.1553,26075.0
2020-02-03 13:30:00,32.3,32.35,32.28,32.34,33207.0,32.1553,32.2051,32.1354,32.1951,33207.0
2020-02-03 13:35:00,32.35,32.42,32.34,32.38,25242.0,32.2051,32.2748,32.1951,32.2349,25242.0
2020-02-03 13:40:00,32.38,32.38,32.29,32.3,26827.0,32.2349,32.2349,32.1454,32.1553,26827.0
2020-02-03 13:45:00,32.3,32.37,32.29,32.37,17926.0,32.1553,32.225,32.1454,32.225,17926.0
2020-02-03 13:50:00,32.37,32.39,32.32,32.36,33115.0,32.225,32.2449,32.1752,32.215,33115.0
2020-02-03 13:55:00,32.36,32.37,32.34,32.35,16252.0,32.215,32.225,32.1951,32.2051,16252.0
2020-02-03 14:00:00,32.36,32.42,32.35,32.38,39252.0,32.215,32.2748,32.2051,32.2349,39252.0
2020-02-03 14:05:00,32.37,32.4,32.33,32.4,50454.0,32.225,32.2549,32.1852,32.2549,50454.0
2020-02-03 14:10:00,32.4,32.46,32.4,32.45,38675.0,32.2549,32.3146,32.2549,32.3046,38675.0
2020-02-03 14:15:00,32.45,32.47,32.38,32.38,34691.0,32.3046,32.3245,32.2349,32.2349,34691.0
2020-02-03 14:20:00,32.39,32.42,32.38,32.39,15974.0,32.2449,32.2748,32.2349,32.2449,15974.0
2020-02-03 14:25:00,32.39,32.43,32.38,32.38,18606.0,32.2449,32.2847,32.2349,32.2349,18606.0
2020-02-03 14:30:00,32.38,32.41,32.38,32.39,18866.0,32.2349,32.2648,32.2349,32.2449,18866.0
2020-02-03 14:35:00,32.39,32.5,32.39,32.49,42971.0,32.2449,32.3544,32.2449,32.3445,42971.0
2020-02-03 14:40:00,32.49,32.51,32.46,32.48,81419.0,32.3445,32.3644,32.3146,32.3345,81419.0
2020-02-03 14:45:00,32.48,32.49,32.43,32.44,30569.0,32.3345,32.3445,32.2847,32.2947,30569.0
2020-02-03 14:50:00,32.45,32.48,32.44,32.47,16661.0,32.3046,32.3345,32.2947,32.3245,16661.0
2020-02-03 14:55:00,32.47,32.54,32.42,32.5,103115.0,32.3245,32.3942,32.2748,32.3544,103115.0
2020-02-03 15:00:00,32.5,33.26,32.47,32.75,472104.0,32.3544,33.111,32.3245,32.6033,472104.0
2020-02-03 15:05:00,32.75,32.77,32.57,32.62,137983.0,32.6033,32.6232,32.4241,32.4739,137983.0
2020-02-03 15:10:00,32.64,32.71,32.55,32.55,88645.0,32.4938,32.5635,32.4042,32.4042,88645.0
2020-02-03 15:15:00,32.56,32.6,32.52,32.54,84835.0,32.4141,32.454,32.3743,32.3942,84835.0
2020-02-03 15:20:00,32.55,32.62,32.54,32.57,84313.0,32.4042,32.4739,32.3942,32.4241,84313.0
2020-02-03 15:25:00,32.57,32.61,32.56,32.59,71299.0,32.4241,32.4639,32.4141,32.444,71299.0
2020-02-03 15:30:00,32.59,32.64,32.57,32.62,64857.0,32.444,32.4938,32.4241,32.4739,64857.0
2020-02-03 15:35:00,32.62,32.62,32.52,32.56,58944.0,32.4739,32.4739,32.3743,32.4141,58944.0
2020-02-03 15:40:00,32.55,32.57,32.48,32.5,50608.0,32.4042,32.4241,32.3345,32.3544,50608.0
2020-02-03 15:45:00,32.49,32.5,32.44,32.48,80495.0,32.3445,32.3544,32.2947,32.3345,80495.0
2020-02-03 15:50:00,32.48,32.48,32.36,32.38,169587.0,32.3345,32.3345,32.215,32.2349,169587.0
2020-02-03 15:55:00,32.37,32.4,32.32,32.34,311013.0,32.225,32.2549,32.1752,32.1951,311013.0
2020-02-04 09:30:00,33.02,33.14,32.85,32.99,555621.0,32.8721,32.9915,32.7028,32.8422,555621.0
2020-02-04 09:35:00,32.99,33.3,32.83,33.3,418587.0,32.8422,33.1508,32.6829,33.1508,418587.0
2020-02-04 09:40:00,33.3,33.54,33.23,33.49,270737.0,33.1508,33.3898,33.0811,33.34,270737.0
2020-02-04 09:45:00,33.49,34.07,33.48,34.03,618281.0,33.34,33.9174,33.33,33.8776,618281.0
2020-02-04 09:50:00,34.04,34.08,33.9,33.94,227250.0,33.8875,33.9273,33.7481,33.788,227250.0
2020-02-04 09:55:00,33.94,34.08,33.85,33.85,115703.0,33.788,33.9273,33.6984,33.6984,115703.0
2020-02-04 10:00:00,33.86,34.04,33.8,33.98,131972.0,33.7083,33.8875,33.6486,33.8278,131972.0
2020-02-04 10:05:00,34.01,34.05,33.88,33.9,147477.0,33.8576,33.8975,33.7282,33.7481,147477.0
2020-02-04 10:10:00,33.9,34.05,33.86,34.02,119554.0,33.7481,33.8975,33.7083,33.8676,119554.0
2020-02-04 10:15:00,34.01,34.04,33.9,34.02,124979.0,33.8576,33.8875,33.7481,33.8676,124979.0
2020-02-04 10:20:00,34.02,34.07,33.93,34.05,81890.0,33.8676,33.9174,33.778,33.8975,81890.0
2020-02-04 10:25:00,34.04,34.16,34.04,34.14,118721.0,33.8875,34.007,33.8875,33.9871,118721.0
2020-02-04 10:30:00,34.16,34.18,34.03,34.12,173511.0,34.007,34.0269,33.8776,33.9672,173511.0
2020-02-04 10:35:00,34.11,34.24,34.11,34.19,100377.0,33.9572,34.0866,33.9572,34.0368,100377.0
2020-02-04 10:40:00,34.19,34.21,34.02,34.02,49617.0,34.0368,34.0568,33.8676,33.8676,49617.0
2020-02-04 10:45:00,34.02,34.14,34.02,34.05,42047.0,33.8676,33.9871,33.8676,33.8975,42047.0
2020-02-04 10:50:00,34.05,34.17,34.05,34.12,29894.0,33.8975,34.0169,33.8975,33.9672,29894.0
2020-02-04 10:55:00,34.13,34.15,34.0,34.13,39159.0,33.9771,33.997,33.8477,33.9771,39159.0
2020-02-04 11:00:00,34.14,34.16,34.06,34.07,44562.0,33.9871,34.007,33.9074,33.9174,44562.0
2020-02-04 11:05:00,34.07,34.13,33.97,34.04,52243.0,33.9174,33.9771,33.8178,33.8875,52243.0
2020-02-04 11:10:00,34.06,34.11,34.03,34.1,32703.0,33.9074,33.9572,33.8776,33.9472,32703.0
2020-02-04 11:15:00,34.11,34.14,34.09,34.14,27858.0,33.9572,33.9871,33.9373,33.9871,27858.0
2020-02-04 11:20:00,34.14,34.15,34.11,34.13,52243.0,33.9871,33.997,33.9572,33.9771,52243.0
2020-02-04 11:25:00,34.13,34.16,34.09,34.12,41724.0,33.9771,34.007,33.9373,33.9672,41724.0
2020-02-04 11:30:00,34.13,34.17,34.1,34.12,29241.0,33.9771,34.0169,33.9472,33.9672,29241.0
2020-02-04 11:35:00,34.13,34.17,34.11,34.15,24106.0,33.9771,34.0169,33.9572,33.997,24106.0
2020-02-04 11:40:00,34.15,34.18,34.11,34.16,25753.0,33.997,34.0269,33.9572,34.007,25753.0
2020-02-04 11:45:00,34.16,34.17,34.09,34.12,47912.0,34.007,34.0169,33.9373,33.9672,47912.0
2020-02-04 11:50:00,34.12,34.12,33.98,34.1,37011.0,33.9672,33.9672,33.8278,33.9472,37011.0
2020-02-04 11:55:00,34.1,34.1,33.98,34.02,39062.0,33.9472,33.9472,33.8278,33.8676,39062.0
2020-02-04 12:00:00,34.02,34.04,33.95,33.96,44722.0,33.8676,33.8875,33.7979,33.8079,44722.0
2020-02-04 12:05:00,33.97,33.97,33.87,33.91,44638.0,33.8178,33.8178,33.7183,33.7581,44638.0
2020-02-04 12:10:00,33.9,33.91,33.79,33.81,72236.0,33.7481,33.7581,33.6386,33.6585,72236.0
2020-02-04 12:15:00,33.81,33.82,33.71,33.76,44034.0,33.6585,33.6685,33.559,33.6088,44034.0
2020-02-04 12:20:00,33.76,33.79,33.72,33.77,45527.0,33.6088,33.6386,33.5689,33.6187,45527.0
2020-02-04 12:25:00,33.77,33.85,33.76,33.84,29824.0,33.6187,33.6984,33.6088,33.6884,29824.0
2020-02-04 12:30:00,33.86,33.86,33.77,33.79,20548.0,33.7083,33.7083,33.6187,33.6386,20548.0
2020-02-04 12:35:00,33.8,33.88,33.79,33.86,19229.0,33.6486,33.7282,33.6386,33.7083,19229.0
2020-02-04 12:40:00,33.87,33.87,33.78,33.83,19215.0,33.7183,33.7183,33.6287,33.6785,19215.0
2020-02-04 12:45:00,33.83,33.85,33.77,33.82,27144.0,33.6785,33.6984,33.6187,33.6685,27144.0
2020-02-04 12:50:00,33.83,33.86,33.81,33.84,20048.0,33.6785,33.7083,33.6585,33.6884,20048.0
2020-02-04 12:55:00,33.84,33.9,33.8,33.9,30138.0,33.6884,33.7481,33.6486,33.7481,30138.0
2020-02-04 13:00:00,33.9,33.93,33.88,33.92,46687.0,33.7481,33.778,33.7282,33.7681,46687.0
2020-02-04 13:05:00,33.91,33.92,33.86,33.86,39262.0,33.7581,33.7681,33.7083,33.7083,39262.0
2020-02-04 13:10:00,33.87,33.89,33.85,33.87,32449.0,33.7183,33.7382,33.6984,33.7183,32449.0
2020-02-04 13:15:00,33.88,33.94,33.87,33.93,39293.0,33.7282,33.788,33.7183,33.778,39293.0
2020-02-04 13:20:00,33.93,33.98,33.92,33.95,69518.0,33.778,33.8278,33.7681,33.7979,69518.0
2020-02-04 13:25:00,33.96,34.0,33.95,34.0,35889.0,33.8079,33.8477,33.7979,33.8477,35889.0
2020-02-04 13:30:00,34.0,34.01,33.96,33.98,130897.0,33.8477,33.8576,33.8079,33.8278,130897.0
2020-02-04 13:35:00,33.98,34.02,33.95,34.0,85237.0,33.8278,33.8676,33.7979,33.8477,85237.0
2020-02-04 13:40:00,34.0,34.0,33.96,33.99,36017.0,33.8477,33.8477,33.8079,33.8377,36017.0
2020-02-04 13:45:00,34.0,34.01,33.99,34.0,21523.0,33.8477,33.8576,33.8377,33.8477,21523.0
2020-02-04 13:50:00,34.0,34.0,33.95,33.98,22531.0,33.8477,33.8477,33.7979,33.8278,22531.0
2020-02-04 13:55:00,33.98,34.0,33.91,33.99,36486.0,33.8278,33.8477,33.7581,33.8377,36486.0
2020-02-04 14:00:00,34.0,34.02,33.96,34.0,42757.0,33.8477,33.8676,33.8079,33.8477,42757.0
2020-02-04 14:05:00,34.0,34.02,33.97,34.01,33129.0,33.8477,33.8676,33.8178,33.8576,33129.0
2020-02-04 14:10:00,34.01,34.03,33.99,34.03,39788.0,33.8576,33.8776,33.8377,33.8776,39788.0
2020-02-04 14:15:00,34.02,34.04,33.98,33.98,62606.0,33.8676,33.8875,33.8278,33.8278,62606.0
2020-02-04 14:20:00,33.99,34.02,33.97,33.99,45356.0,33.8377,33.8676,33.8178,33.8377,45356.0
2020-02-04 14:25:00,34.0,34.02,33.89,34.0,73108.0,33.8477,33.8676,33.7382,33.8477,73108.0
2020-02-04 14:30:00,34.0,34.05,34.0,34.04,52801.0,33.8477,33.8975,33.8477,33.8875,52801.0
2020-02-04 14:35:00,34.04,34.12,34.03,34.12,49536.0,33.8875,33.9672,33.8776,33.9672,49536.0
2020-02-04 14:40:00,34.13,34.2,34.12,34.16,82263.0,33.9771,34.0468,33.9672,34.007,82263.0
2020-02-04 14:45:00,34.16,34.27,34.13,34.26,63961.0,34.007,34.1165,33.9771,34.1065,63961.0
2020-02-04 14:50:00,34.26,34.27,34.19,34.2,63746.0,34.1065,34.1165,34.0368,34.0468,63746.0
2020-02-04 14:55:00,34.2,34.21,34.14,34.15,59099.0,34.0468,34.0568,33.9871,33.997,59099.0
2020-02-04 15:00:00,34.15,34.17,34.12,34.14,54408.0,33.997,34.0169,33.9672,33.9871,54408.0
2020-02-04 15:05:00,34.14,34.15,34.11,34.13,47672.0,33.9871,33.997,33.9572,33.9771,47672.0
2020-02-04 15:10:00,34.13,34.13,34.05,34.12,96351.0,33.9771,33.9771,33.8975,33.9672,96351.0
2020-02-04 15:15:00,34.12,34.15,34.08,34.09,85585.0,33.9672,33.997,33.9273,33.9373,85585.0
2020-02-04 15:20:00,34.09,34.09,34.03,34.06,70428.0,33.9373,33.9373,33.8776,33.9074,70428.0
2020-02-04 15:25:00,34.07,34.19,34.06,34.18,72146.0,33.9174,34.0368,33.9074,34.0269,72146.0
2020-02-04 15:30:00,34.18,34.18,34.07,34.08,103449.0,34.0269,34.0269,33.9174,33.9273,103449.0
2020-02-04 15:35:00,34.08,34.09,33.98,33.98,93879.0,33.9273,33.9373,33.8278,33.8278,93879.0
2020-02-04 15:40:00,33.98,34.01,33.97,33.99,89331.0,33.8278,33.8576,33.8178,33.8377,89331.0
2020-02-04 15:45:00,33.99,34.07,33.97,34.07,174057.0,33.8377,33.9174,33.8178,33.9174,174057.0
2020-02-04 15:50:00,34.07,34.09,33.99,34.08,314464.0,33.9174,33.9373,33.8377,33.9273,314464.0
2020-02-04 15:55:00,34.08,34.11,34.02,34.11,450267.0,33.9273,33.9572,33.8676,33.9572,450267.0
2020-02-05 09:30:00,35.0,35.1,34.31,34.32,747103.0,34.8432,34.9428,34.1563,34.1663,747103.0
2020-02-05 09:35:00,34.32,34.33,33.77,33.86,321175.0,34.1663,34.1762,33.6187,33.7083,321175.0
2020-02-05 09:40:00,33.84,33.88,33.23,33.25,303329.0,33.6884,33.7282,33.0811,33.1011,303329.0
2020-02-05 09:45:00,33.26,33.53,33.25,33.37,417677.0,33.111,33.3798,33.1011,33.2205,417677.0
2020-02-05 09:50:00,33.37,33.51,33.18,33.4,277745.0,33.2205,33.3599,33.0314,33.2504,277745.0
2020-02-05 09:55:00,33.41,33.48,33.29,33.39,102676.0,33.2603,33.33,33.1409,33.2404,102676.0
2020-02-05 10:00:00,33.36,33.44,33.22,33.29,161728.0,33.2106,33.2902,33.0712,33.1409,161728.0
2020-02-05 10:05:00,33.32,33.5,33.29,33.32,208558.0,33.1707,33.3499,33.1409,33.1707,208558.0
2020-02-05 10:10:00,33.33,33.41,33.14,33.19,146751.0,33.1807,33.2603,32.9915,33.0413,146751.0
2020-02-05 10:15:00,33.2,33.34,33.18,33.29,98501.0,33.0513,33.1906,33.0314,33.1409,98501.0
2020-02-05 10:20:00,33.29,33.41,33.24,33.35,83451.0,33.1409,33.2603,33.0911,33.2006,83451.0
2020-02-05 10:25:00,33.35,33.41,33.26,33.35,95657.0,33.2006,33.2603,33.111,33.2006,95657.0
2020-02-05 10:30:00,33.35,33.48,33.25,33.47,69872.0,33.2006,33.33,33.1011,33.3201,69872.0
2020-02-05 10:35:00,33.46,33.56,33.36,33.56,116361.0,33.3101,33.4097,33.2106,33.4097,116361.0
2020-02-05 10:40:00,33.56,33.86,33.5,33.84,108837.0,33.4097,33.7083,33.3499,33.6884,108837.0
2020-02-05 10:45:00,33.83,33.84,33.46,33.56,105115.0,33.6785,33.6884,33.3101,33.4097,105115.0
2020-02-05 10:50:00,33.55,33.67,33.48,33.65,76306.0,33.3997,33.5192,33.33,33.4993,76306.0
2020-02-05 10:55:00,33.64,33.79,33.59,33.64,75348.0,33.4893,33.6386,33.4395,33.4893,75348.0
2020-02-05 11:00:00,33.64,33.73,33.58,33.7,29562.0,33.4893,33.5789,33.4296,33.549,29562.0
2020-02-05 11:05:00,33.7,33.8,33.68,33.77,33858.0,33.549,33.6486,33.5291,33.6187,33858.0
2020-02-05 11:10:00,33.77,33.86,33.75,33.84,40363.0,33.6187,33.7083,33.5988,33.6884,40363.0
2020-02-05 11:15:00,33.83,33.95,33.82,33.88,46626.0,33.6785,33.7979,33.6685,33.7282,46626.0
2020-02-05 11:20:00,33.88,33.95,33.86,33.87,37664.0,33.7282,33.7979,33.7083,33.7183,37664.0
2020-02-05 11:25:00,33.88,33.94,33.83,33.9,25802.0,33.7282,33.788,33.6785,33.7481,25802.0
2020-02-05 11:30:00,33.9,33.92,33.85,33.85,26723.0,33.7481,33.7681,33.6984,33.6984,26723.0
2020-02-05 11:35:00,33.84,33.88,33.83,33.85,23913.0,33.6884,33.7282,33.6785,33.6984,23913.0
2020-02-05 11:40:00,33.86,33.86,33.77,33.85,22715.0,33.7083,33.7083,33.6187,33.6984,22715.0
2020-02-05 11:45:00,33.85,33.85,33.78,33.85,68582.0,33.6984,33.6984,33.6287,33.6984,68582.0
2020-02-05 11:50:00,33.85,33.87,33.83,33.84,16713.0,33.6984,33.7183,33.6785,33.6884,16713.0
2020-02-05 11:55:00,33.84,33.88,33.82,33.87,37503.0,33.6884,33.7282,33.6685,33.7183,37503.0
2020-02-05 12:00:00,33.88,33.88,33.72,33.73,30262.0,33.7282,33.7282,33.5689,33.5789,30262.0
2020-02-05 12:05:00,33.73,33.88,33.72,33.88,57934.0,33.5789,33.7282,33.5689,33.7282,57934.0
2020-02-05 12:10:00,33.87,33.9,33.84,33.84,44081.0,33.7183,33.7481,33.6884,33.6884,44081.0
2020-02-05 12:15:00,33.84,33.92,33.84,33.89,35318.0,33.6884,33.7681,33.6884,33.7382,35318.0
2020-02-05 12:20:00,33.89,33.89,33.8,33.86,24153.0,33.7382,33.7382,33.6486,33.7083,24153.0
2020-02-05 12:25:00,33.86,33.86,33.74,33.75,21417.0,33.7083,33.7083,33.5889,33.5988,21417.0
2020-02-05 12:30:00,33.75,33.78,33.71,33.73,43641.0,33.5988,33.6287,33.559,33.5789,43641.0
2020-02-05 12:35:00,33.73,33.73,33.67,33.7,38280.0,33.5789,33.5789,33.5192,33.549,38280.0
2020-02-05 12:40:00,33.69,33.71,33.66,33.68,25323.0,33.5391,33.559,33.5092,33.5291,25323.0
2020-02-05 12:45:00,33.68,33.74,33.66,33.73,17573.0,33.5291,33.5889,33.5092,33.5789,17573.0
2020-02-05 12:50:00,33.73,33.76,33.67,33.7,28441.0,33.5789,33.6088,33.5192,33.549,28441.0
2020-02-05 12:55:00,33.7,33.74,33.67,33.72,18291.0,33.549,33.5889,33.5192,33.5689,18291.0
2020-02-05 13:00:00,33.72,33.72,33.64,33.65,16044.0,33.5689,33.5689,33.4893,33.4993,16044.0
2020-02-05 13:05:00,33.65,33.69,33.65,33.67,19740.0,33.4993,33.5391,33.4993,33.5192,19740.0
2020-02-05 13:10:00,33.65,33.69,33.63,33.66,13909.0,33.4993,33.5391,33.4794,33.5092,13909.0
2020-02-05 13:15:00,33.65,33.67,33.6,33.62,21828.0,33.4993,33.5192,33.4495,33.4694,21828.0
2020-02-05 13:20:00,33.62,33.63,33.59,33.6,17309.0,33.4694,33.4794,33.4395,33.4495,17309.0
2020-02-05 13:25:00,33.6,33.61,33.53,33.55,17991.0,33.4495,33.4594,33.3798,33.3997,17991.0
2020-02-05 13:30:00,33.55,33.55,33.5,33.52,23743.0,33.3997,33.3997,33.3499,33.3698,23743.0
2020-02-05 13:35:00,33.51,33.53,33.48,33.52,19390.0,33.3599,33.3798,33.33,33.3698,19390.0
2020-02-05 13:40:00,33.52,33.58,33.51,33.53,15382.0,33.3698,33.4296,33.3599,33.3798,15382.0
2020-02-05 13:45:00,33.53,33.58,33.51,33.52,14628.0,33.3798,33.4296,33.3599,33.3698,14628.0
2020-02-05 13:50:00,33.52,33.53,33.5,33.52,16125.0,33.3698,33.3798,33.3499,33.3698,16125.0
2020-02-05 13:55:00,33.51,33.55,33.5,33.54,12158.0,33.3599,33.3997,33.3499,33.3898,12158.0
2020-02-05 14:00:00,33.55,33.56,33.52,33.52,26406.0,33.3997,33.4097,33.3698,33.3698,26406.0
2020-02-05 14:05:00,33.52,33.56,33.44,33.48,17946.0,33.3698,33.4097,33.2902,33.33,17946.0
2020-02-05 14:10:00,33.47,33.5,33.42,33.5,15557.0,33.3201,33.3499,33.2703,33.3499,15557.0
2020-02-05 14:15:00,33.49,33.54,33.49,33.5,16260.0,33.34,33.3898,33.34,33.3499,16260.0
2020-02-05 14:20:00,33.52,33.53,33.45,33.49,19607.0,33.3698,33.3798,33.3002,33.34,19607.0
2020-02-05 14:25:00,33.49,33.51,33.47,33.5,15250.0,33.34,33.3599,33.3201,33.3499,15250.0
2020-02-05 14:30:00,33.49,33.53,33.47,33.51,18321.0,33.34,33.3798,33.3201,33.3599,18321.0
2020-02-05 14:35:00,33.51,33.63,33.5,33.59,25818.0,33.3599,33.4794,33.3499,33.4395,25818.0
2020-02-05 14:40:00,33.59,33.65,33.59,33.63,28112.0,33.4395,33.4993,33.4395,33.4794,28112.0
2020-02-05 14:45:00,33.63,33.63,33.58,33.61,17835.0,33.4794,33.4794,33.4296,33.4594,17835.0
2020-02-05 14:50:00,33.6,33.74,33.59,33.73,28334.0,33.4495,33.5889,33.4395,33.5789,28334.0
2020-02-05 14:55:00,33.73,33.78,33.71,33.75,26488.0,33.5789,33.6287,33.559,33.5988,26488.0
2020-02-05 15:00:00,33.73,33.91,33.73,33.89,44681.0,33.5789,33.7581,33.5789,33.7382,44681.0
2020-02-05 15:05:00,33.89,33.92,33.86,33.89,32547.0,33.7382,33.7681,33.7083,33.7382,32547.0
2020-02-05 15:10:00,33.89,33.9,33.85,33.87,37492.0,33.7382,33.7481,33.6984,33.7183,37492.0
2020-02-05 15:15:00,33.88,33.92,33.86,33.92,35666.0,33.7282,33.7681,33.7083,33.7681,35666.0
2020-02-05 15:20:00,33.91,33.96,33.9,33.91,48687.0,33.7581,33.8079,33.7481,33.7581,48687.0
2020-02-05 15:25:00,33.9,33.91,33.84,33.88,33055.0,33.7481,33.7581,33.6884,33.7282,33055.0
2020-02-05 15:30:00,33.88,33.9,33.86,33.9,40661.0,33.7282,33.7481,33.7083,33.7481,40661.0
2020-02-05 15:35:00,33.89,33.92,33.86,33.9,45091.0,33.7382,33.7681,33.7083,33.7481,45091.0
2020-02-05 15:40:00,33.9,33.94,33.88,33.94,60088.0,33.7481,33.788,33.7282,33.788,60088.0
2020-02-05 15:45:00,33.94,33.99,33.9,33.98,80928.0,33.788,33.8377,33.7481,33.8278,80928.0
2020-02-05 15:50:00,33.98,33.99,33.93,33.95,140094.0,33.8278,33.8377,33.778,33.7979,140094.0
2020-02-05 15:55:00,33.95,33.96,33.9,33.92,265636.0,33.7979,33.8079,33.7481,33.7681,265636.0
2020-02-06 09:30:00,34.13,34.41,33.91,33.91,739645.0,33.9771,34.2559,33.7581,33.7581,739645.0
2020-02-06 09:35:00,33.9,34.01,33.64,33.71,263489.0,33.7481,33.8576,33.4893,33.559,263489.0
2020-02-06 09:40:00,33.69,33.78,33.51,33.73,193185.0,33.5391,33.6287,33.3599,33.5789,193185.0
2020-02-06 09:45:00,33.77,33.79,33.52,33.58,109146.0,33.6187,33.6386,33.3698,33.4296,109146.0
2020-02-06 09:50:00,33.59,33.62,33.38,33.49,98490.0,33.4395,33.4694,33.2305,33.34,98490.0
2020-02-06 09:55:00,33.49,33.88,33.38,33.79,255337.0,33.34,33.7282,33.2305,33.6386,255337.0
2020-02-06 10:00:00,33.79,34.09,33.78,34.08,160009.0,33.6386,33.9373,33.6287,33.9273,160009.0
2020-02-06 10:05:00,34.07,34.09,33.87,33.87,57058.0,33.9174,33.9373,33.7183,33.7183,57058.0
2020-02-06 10:10:00,33.88,33.89,33.74,33.74,99505.0,33.7282,33.7382,33.5889,33.5889,99505.0
2020-02-06 10:15:00,33.74,33.74,33.58,33.59,74179.0,33.5889,33.5889,33.4296,33.4395,74179.0
2020-02-06 10:20:00,33.6,33.7,33.6,33.66,58299.0,33.4495,33.549,33.4495,33.5092,58299.0
2020-02-06 10:25:00,33.66,33.94,33.64,33.89,56769.0,33.5092,33.788,33.4893,33.7382,56769.0
2020-02-06 10:30:00,33.9,33.97,33.83,33.97,58214.0,33.7481,33.8178,33.6785,33.8178,58214.0
2020-02-06 10:35:00,33.97,34.0,33.87,33.92,88307.0,33.8178,33.8477,33.7183,33.7681,88307.0
2020-02-06 10:40:00,33.91,33.98,33.88,33.89,58179.0,33.7581,33.8278,33.7282,33.7382,58179.0
2020-02-06 10:45:00,33.89,34.0,33.87,33.91,57155.0,33.7382,33.8477,33.7183,33.7581,57155.0
2020-02-06 10:50:00,33.91,33.92,33.75,33.75,78660.0,33.7581,33.7681,33.5988,33.5988,78660.0
2020-02-06 10:55:00,33.76,33.8,33.72,33.74,51162.0,33.6088,33.6486,33.5689,33.5889,51162.0
2020-02-06 11:00:00,33.74,33.75,33.65,33.67,70434.0,33.5889,33.5988,33.4993,33.5192,70434.0
2020-02-06 11:05:00,33.67,33.76,33.61,33.76,56660.0,33.5192,33.6088,33.4594,33.6088,56660.0
2020-02-06 11:10:00,33.76,33.84,33.74,33.82,56075.0,33.6088,33.6884,33.5889,33.6685,56075.0
2020-02-06 11:15:00,33.83,33.86,33.79,33.84,54148.0,33.6785,33.7083,33.6386,33.6884,54148.0
2020-02-06 11:20:00,33.83,33.86,33.82,33.86,41493.0,33.6785,33.7083,33.6685,33.7083,41493.0
2020-02-06 11:25:00,33.86,33.86,33.82,33.84,115371.0,33.7083,33.7083,33.6685,33.6884,115371.0
2020-02-06 11:30:00,33.84,33.86,33.74,33.8,62835.0,33.6884,33.7083,33.5889,33.6486,62835.0
2020-02-06 11:35:00,33.8,33.8,33.75,33.76,39706.0,33.6486,33.6486,33.5988,33.6088,39706.0
2020-02-06 11:40:00,33.75,33.77,33.68,33.68,39409.0,33.5988,33.6187,33.5291,33.5291,39409.0
2020-02-06 11:45:00,33.67,33.71,33.66,33.69,48291.0,33.5192,33.559,33.5092,33.5391,48291.0
2020-02-06 11:50:00,33.7,33.74,33.66,33.7,42838.0,33.549,33.5889,33.5092,33.549,42838.0
2020-02-06 11:55:00,33.7,33.79,33.7,33.78,27896.0,33.549,33.6386,33.549,33.6287,27896.0
2020-02-06 12:00:00,33.78,33.86,33.78,33.86,39098.0,33.6287,33.7083,33.6287,33.7083,39098.0
2020-02-06 12:05:00,33.86,33.86,33.83,33.84,104906.0,33.7083,33.7083,33.6785,33.6884,104906.0
2020-02-06 12:10:00,33.85,33.85,33.66,33.71,53933.0,33.6984,33.6984,33.5092,33.559,53933.0
2020-02-06 12:15:00,33.7,33.87,33.68,33.84,50622.0,33.549,33.7183,33.5291,33.6884,50622.0
2020-02-06 12:20:00,33.84,33.86,33.79,33.85,41817.0,33.6884,33.7083,33.6386,33.6984,41817.0
2020-02-06 12:25:00,33.86,33.88,33.84,33.85,60133.0,33.7083,33.7282,33.6884,33.6984,60133.0
2020-02-06 12:30:00,33.86,33.87,33.84,33.86,29956.0,33.7083,33.7183,33.6884,33.7083,29956.0
2020-02-06 12:35:00,33.86,33.86,33.84,33.86,36396.0,33.7083,33.7083,33.6884,33.7083,36396.0
2020-02-06 12:40:00,33.86,33.98,33.85,33.97,72245.0,33.7083,33.8278,33.6984,33.8178,72245.0
2020-02-06 12:45:00,33.96,33.97,33.86,33.92,22864.0,33.8079,33.8178,33.7083,33.7681,22864.0
2020-02-06 12:50:00,33.93,34.0,33.92,33.98,19308.0,33.778,33.8477,33.7681,33.8278,19308.0
2020-02-06 12:55:00,33.98,34.0,33.95,33.95,33970.0,33.8278,33.8477,33.7979,33.7979,33970.0
2020-02-06 13:00:00,33.95,33.95,33.91,33.94,22860.0,33.7979,33.7979,33.7581,33.788,22860.0
2020-02-06 13:05:00,33.95,33.97,33.92,33.92,22194.0,33.7979,33.8178,33.7681,33.7681,22194.0
2020-02-06 13:10:00,33.93,33.95,33.87,33.89,28337.0,33.778,33.7979,33.7183,33.7382,28337.0
2020-02-06 13:15:00,33.88,33.92,33.87,33.92,21868.0,33.7282,33.7681,33.7183,33.7681,21868.0
2020-02-06 13:20:00,33.91,33.92,33.89,33.9,10907.0,33.7581,33.7681,33.7382,33.7481,10907.0
2020-02-06 13:25:00,33.91,33.91,33.84,33.89,29206.0,33.7581,33.7581,33.6884,33.7382,29206.0
2020-02-06 13:30:00,33.89,33.89,33.86,33.87,13497.0,33.7382,33.7382,33.7083,33.7183,13497.0
2020-02-06 13:35:00,33.86,33.88,33.84,33.85,18944.0,33.7083,33.7282,33.6884,33.6984,18944.0
2020-02-06 13:40:00,33.85,33.9,33.8,33.87,31567.0,33.6984,33.7481,33.6486,33.7183,31567.0
2020-02-06 13:45:00,33.88,33.93,33.87,33.91,20197.0,33.7282,33.778,33.7183,33.7581,20197.0
2020-02-06 13:50:00,33.91,33.93,33.88,33.91,31316.0,33.7581,33.778,33.7282,33.7581,31316.0
2020-02-06 13:55:00,33.91,33.94,33.89,33.91,25042.0,33.7581,33.788,33.7382,33.7581,25042.0
2020-02-06 14:00:00,33.91,33.94,33.91,33.92,26362.0,33.7581,33.788,33.7581,33.7681,26362.0
2020-02-06 14:05:00,33.91,33.93,33.88,33.89,25650.0,33.7581,33.778,33.7282,33.7382,25650.0
2020-02-06 14:10:00,33.9,33.9,33.84,33.85,20856.0,33.7481,33.7481,33.6884,33.6984,20856.0
2020-02-06 14:15:00,33.85,33.89,33.83,33.88,14859.0,33.6984,33.7382,33.6785,33.7282,14859.0
2020-02-06 14:20:00,33.88,33.92,33.85,33.91,29433.0,33.7282,33.7681,33.6984,33.7581,29433.0
2020-02-06 14:25:00,33.91,33.97,33.91,33.95,30860.0,33.7581,33.8178,33.7581,33.7979,30860.0
2020-02-06 14:30:00,33.96,33.97,33.92,33.95,20296.0,33.8079,33.8178,33.7681,33.7979,20296.0
2020-02-06 14:35:00,33.96,34.01,33.92,34.01,79022.0,33.8079,33.8576,33.7681,33.8576,79022.0
2020-02-06 14:40:00,34.02,34.05,33.98,34.02,32130.0,33.8676,33.8975,33.8278,33.8676,32130.0
2020-02-06 14:45:00,34.03,34.03,33.95,33.99,30536.0,33.8776,33.8776,33.7979,33.8377,30536.0
2020-02-06 14:50:00,33.99,34.02,33.95,34.02,50579.0,33.8377,33.8676,33.7979,33.8676,50579.0
2020-02-06 14:55:00,34.01,34.01,33.96,33.96,34652.0,33.8576,33.8576,33.8079,33.8079,34652.0
2020-02-06 15:00:00,33.97,33.98,33.95,33.97,25269.0,33.8178,33.8278,33.7979,33.8178,25269.0
2020-02-06 15:05:00,33.97,33.98,33.96,33.97,43286.0,33.8178,33.8278,33.8079,33.8178,43286.0
2020-02-06 15:10:00,33.97,34.0,33.95,33.99,26839.0,33.8178,33.8477,33.7979,33.8377,26839.0
2020-02-06 15:15:00,34.0,34.0,33.96,34.0,56219.0,33.8477,33.8477,33.8079,33.8477,56219.0
2020-02-06 15:20:00,34.0,34.0,33.94,33.95,51697.0,33.8477,33.8477,33.788,33.7979,51697.0
2020-02-06 15:25:00,33.96,34.03,33.95,34.01,39334.0,33.8079,33.8776,33.7979,33.8576,39334.0
2020-02-06 15:30:00,34.01,34.06,33.99,34.01,71312.0,33.8576,33.9074,33.8377,33.8576,71312.0
2020-02-06 15:35:00,34.01,34.09,33.99,34.08,85783.0,33.8576,33.9373,33.8377,33.9273,85783.0
2020-02-06 15:40:00,34.09,34.14,34.05,34.05,64091.0,33.9373,33.9871,33.8975,33.8975,64091.0
2020-02-06 15:45:00,34.06,34.09,34.04,34.09,126976.0,33.9074,33.9373,33.8875,33.9373,126976.0
2020-02-06 15:50:00,34.09,34.15,34.06,34.07,182778.0,33.9373,33.997,33.9074,33.9174,182778.0
2020-02-06 15:55:00,34.08,34.09,34.04,34.06,306289.0,33.9273,33.9373,33.8875,33.9074,306289.0
2020-02-07 09:30:00,33.65,33.97,33.23,33.41,519540.0,33.4993,33.8178,33.0811,33.2603,519540.0
2020-02-07 09:35:00,33.41,33.47,33.17,33.22,200264.0,33.2603,33.3201,33.0214,33.0712,200264.0
2020-02-07 09:40:00,33.18,33.4,33.07,33.14,170502.0,33.0314,33.2504,32.9219,32.9915,170502.0
2020-02-07 09:45:00,33.13,33.31,33.01,33.28,117707.0,32.9816,33.1608,32.8621,33.1309,117707.0
2020-02-07 09:50:00,33.29,33.38,33.13,33.15,105456.0,33.1409,33.2305,32.9816,33.0015,105456.0
2020-02-07 09:55:00,33.17,33.36,33.16,33.24,190558.0,33.0214,33.2106,33.0115,33.0911,190558.0
2020-02-07 10:00:00,33.24,33.38,33.18,33.21,183478.0,33.0911,33.2305,33.0314,33.0612,183478.0
2020-02-07 10:05:00,33.21,33.41,33.2,33.21,331016.0,33.0612,33.2603,33.0513,33.0612,331016.0
2020-02-07 10:10:00,33.21,33.41,33.21,33.28,131163.0,33.0612,33.2603,33.0612,33.1309,131163.0
2020-02-07 10:15:00,33.29,33.31,33.24,33.29,35182.0,33.1409,33.1608,33.0911,33.1409,35182.0
2020-02-07 10:20:00,33.29,33.34,33.23,33.27,43298.0,33.1409,33.1906,33.0811,33.121,43298.0
2020-02-07 10:25:00,33.26,33.27,33.16,33.16,116556.0,33.111,33.121,33.0115,33.0115,116556.0
2020-02-07 10:30:00,33.16,33.31,33.16,33.3,83718.0,33.0115,33.1608,33.0115,33.1508,83718.0
2020-02-07 10:35:00,33.3,33.43,33.3,33.38,22372.0,33.1508,33.2802,33.1508,33.2305,22372.0
2020-02-07 10:40:00,33.38,33.4,33.34,33.39,45800.0,33.2305,33.2504,33.1906,33.2404,45800.0
2020-02-07 10:45:00,33.4,33.45,33.38,33.42,46165.0,33.2504,33.3002,33.2305,33.2703,46165.0
2020-02-07 10:50:00,33.44,33.44,33.39,33.41,15605.0,33.2902,33.2902,33.2404,33.2603,15605.0
2020-02-07 10:55:00,33.42,33.58,33.42,33.56,25477.0,33.2703,33.4296,33.2703,33.4097,25477.0
2020-02-07 11:00:00,33.54,33.62,33.49,33.6,42609.0,33.3898,33.4694,33.34,33.4495,42609.0
2020-02-07 11:05:00,33.59,33.63,33.55,33.55,104782.0,33.4395,33.4794,33.3997,33.3997,104782.0
2020-02-07 11:10:00,33.56,33.68,33.55,33.67,40054.0,33.4097,33.5291,33.3997,33.5192,40054.0
2020-02-07 11:15:00,33.66,33.67,33.54,33.55,25083.0,33.5092,33.5192,33.3898,33.3997,25083.0
2020-02-07 11:20:00,33.54,33.67,33.5,33.67,106101.0,33.3898,33.5192,33.3499,33.5192,106101.0
2020-02-07 11:25:00,33.68,33.87,33.67,33.81,56561.0,33.5291,33.7183,33.5192,33.6585,56561.0
2020-02-07 11:30:00,33.8,33.83,33.72,33.74,52274.0,33.6486,33.6785,33.5689,33.5889,52274.0
2020-02-07 11:35:00,33.75,33.75,33.66,33.69,12152.0,33.5988,33.5988,33.5092,33.5391,12152.0
2020-02-07 11:40:00,33.69,33.77,33.67,33.69,22001.0,33.5391,33.6187,33.5192,33.5391,22001.0
2020-02-07 11:45:00,33.69,33.69,33.59,33.59,28367.0,33.5391,33.5391,33.4395,33.4395,28367.0
2020-02-07 11:50:00,33.6,33.65,33.59,33.64,10753.0,33.4495,33.4993,33.4395,33.4893,10753.0
2020-02-07 11:55:00,33.65,33.65,33.6,33.64,14209.0,33.4993,33.4993,33.4495,33.4893,14209.0
2020-02-07 12:00:00,33.63,33.71,33.6,33.7,13721.0,33.4794,33.559,33.4495,33.549,13721.0
2020-02-07 12:05:00,33.71,33.71,33.65,33.65,11150.0,33.559,33.559,33.4993,33.4993,11150.0
2020-02-07 12:10:00,33.66,33.79,33.65,33.79,16642.0,33.5092,33.6386,33.4993,33.6386,16642.0
2020-02-07 12:15:00,33.79,33.8,33.72,33.72,25216.0,33.6386,33.6486,33.5689,33.5689,25216.0
2020-02-07 12:20:00,33.73,33.77,33.7,33.77,19810.0,33.5789,33.6187,33.549,33.6187,19810.0
2020-02-07 12:25:00,33.78,33.78,33.71,33.75,18912.0,33.6287,33.6287,33.559,33.5988,18912.0
2020-02-07 12:30:00,33.75,33.77,33.72,33.75,20551.0,33.5988,33.6187,33.5689,33.5988,20551.0
2020-02-07 12:35:00,33.74,33.79,33.74,33.76,24696.0,33.5889,33.6386,33.5889,33.6088,24696.0
2020-02-07 12:40:00,33.75,33.8,33.74,33.77,14553.0,33.5988,33.6486,33.5889,33.6187,14553.0
2020-02-07 12:45:00,33.75,33.82,33.75,33.8,26223.0,33.5988,33.6685,33.5988,33.6486,26223.0
2020-02-07 12:50:00,33.8,33.81,33.75,33.8,30291.0,33.6486,33.6585,33.5988,33.6486,30291.0
2020-02-07 12:55:00,33.8,33.87,33.78,33.84,15664.0,33.6486,33.7183,33.6287,33.6884,15664.0
2020-02-07 13:00:00,33.84,33.84,33.79,33.83,9870.0,33.6884,33.6884,33.6386,33.6785,9870.0
2020-02-07 13:05:00,33.82,33.83,33.78,33.79,11343.0,33.6685,33.6785,33.6287,33.6386,11343.0
2020-02-07 13:10:00,33.79,33.82,33.76,33.77,14808.0,33.6386,33.6685,33.6088,33.6187,14808.0
2020-02-07 13:15:00,33.77,33.78,33.72,33.75,14640.0,33.6187,33.6287,33.5689,33.5988,14640.0
2020-02-07 13:20:00,33.75,33.76,33.68,33.7,16735.0,33.5988,33.6088,33.5291,33.549,16735.0
2020-02-07 13:25:00,33.7,33.7,33.65,33.68,7980.0,33.549,33.549,33.4993,33.5291,7980.0
2020-02-07 13:30:00,33.68,33.72,33.59,33.61,37658.0,33.5291,33.5689,33.4395,33.4594,37658.0
2020-02-07 13:35:00,33.63,33.72,33.58,33.63,42924.0,33.4794,33.5689,33.4296,33.4794,42924.0
2020-02-07 13:40:00,33.64,33.7,33.63,33.64,24857.0,33.4893,33.549,33.4794,33.4893,24857.0
2020-02-07 13:45:00,33.63,33.66,33.58,33.58,19365.0,33.4794,33.5092,33.4296,33.4296,19365.0
2020-02-07 13:50:00,33.58,33.62,33.56,33.62,20404.0,33.4296,33.4694,33.4097,33.4694,20404.0
2020-02-07 13:55:00,33.62,33.63,33.54,33.57,29288.0,33.4694,33.4794,33.3898,33.4196,29288.0
2020-02-07 14:00:00,33.57,33.57,33.5,33.54,18948.0,33.4196,33.4196,33.3499,33.3898,18948.0
2020-02-07 14:05:00,33.54,33.57,33.51,33.52,19957.0,33.3898,33.4196,33.3599,33.3698,19957.0
2020-02-07 14:10:00,33.51,33.54,33.49,33.52,48328.0,33.3599,33.3898,33.34,33.3698,48328.0
2020-02-07 14:15:00,33.52,33.61,33.5,33.5,32413.0,33.3698,33.4594,33.3499,33.3499,32413.0
2020-02-07 14:20:00,33.5,33.52,33.47,33.51,18771.0,33.3499,33.3698,33.3201,33.3599,18771.0
2020-02-07 14:25:00,33.51,33.57,33.5,33.57,20673.0,33.3599,33.4196,33.3499,33.4196,20673.0
2020-02-07 14:30:00,33.56,33.58,33.54,33.55,11037.0,33.4097,33.4296,33.3898,33.3997,11037.0
2020-02-07 14:35:00,33.55,33.58,33.54,33.57,15595.0,33.3997,33.4296,33.3898,33.4196,15595.0
2020-02-07 14:40:00,33.57,33.62,33.56,33.6,27955.0,33.4196,33.4694,33.4097,33.4495,27955.0
2020-02-07 14:45:00,33.6,33.6,33.55,33.55,17899.0,33.4495,33.4495,33.3997,33.3997,17899.0
2020-02-07 14:50:00,33.54,33.56,33.5,33.53,12473.0,33.3898,33.4097,33.3499,33.3798,12473.0
2020-02-07 14:55:00,33.53,33.54,33.49,33.53,27762.0,33.3798,33.3898,33.34,33.3798,27762.0
2020-02-07 15:00:00,33.54,33.6,33.54,33.57,29761.0,33.3898,33.4495,33.3898,33.4196,29761.0
2020-02-07 15:05:00,33.58,33.6,33.56,33.59,24045.0,33.4296,33.4495,33.4097,33.4395,24045.0
2020-02-07 15:10:00,33.59,33.61,33.54,33.6,86533.0,33.4395,33.4594,33.3898,33.4495,86533.0
2020-02-07 15:15:00,33.6,33.62,33.59,33.6,20536.0,33.4495,33.4694,33.4395,33.4495,20536.0
2020-02-07 15:20:00,33.59,33.61,33.55,33.61,27636.0,33.4395,33.4594,33.3997,33.4594,27636.0
2020-02-07 15:25:00,33.6,33.68,33.6,33.66,22076.0,33.4495,33.5291,33.4495,33.5092,22076.0
2020-02-07 15:30:00,33.66,33.77,33.66,33.77,36511.0,33.5092,33.6187,33.5092,33.6187,36511.0
2020-02-07 15:35:00,33.77,33.77,33.74,33.77,60002.0,33.6187,33.6187,33.5889,33.6187,60002.0
2020-02-07 15:40:00,33.77,33.88,33.76,33.86,90041.0,33.6187,33.7282,33.6088,33.7083,90041.0
2020-02-07 15:45:00,33.86,33.88,33.84,33.86,64994.0,33.7083,33.7282,33.6884,33.7083,64994.0
2020-02-07 15:50:00,33.87,33.89,33.8,33.82,103952.0,33.7183,33.7382,33.6486,33.6685,103952.0
2020-02-07 15:55:00,33.82,33.91,33.81,33.87,302315.0,33.6685,33.7581,33.6585,33.7183,302315.0
2020-02-10 09:30:00,33.5,33.56,32.89,33.16,365716.0,33.3499,33.4097,32.7427,33.0115,365716.0
2020-02-10 09:35:00,33.17,33.34,33.09,33.34,145203.0,33.0214,33.1906,32.9418,33.1906,145203.0
2020-02-10 09:40:00,33.34,33.36,33.12,33.13,133084.0,33.1906,33.2106,32.9716,32.9816,133084.0
2020-02-10 09:45:00,33.13,33.13,32.71,32.77,249591.0,32.9816,32.9816,32.5635,32.6232,249591.0
2020-02-10 09:50:00,32.79,33.02,32.63,32.85,330362.0,32.6431,32.8721,32.4838,32.7028,330362.0
2020-02-10 09:55:00,32.86,32.86,32.64,32.7,151010.0,32.7128,32.7128,32.4938,32.5535,151010.0
2020-02-10 10:00:00,32.7,32.71,32.54,32.63,145368.0,32.5535,32.5635,32.3942,32.4838,145368.0
2020-02-10 10:05:00,32.62,32.7,32.52,32.55,361320.0,32.4739,32.5535,32.3743,32.4042,361320.0
2020-02-10 10:10:00,32.55,32.74,32.53,32.7,73543.0,32.4042,32.5933,32.3843,32.5535,73543.0
2020-02-10 10:15:00,32.7,32.84,32.7,32.75,96457.0,32.5535,32.6929,32.5535,32.6033,96457.0
2020-02-10 10:20:00,32.75,32.85,32.74,32.81,102131.0,32.6033,32.7028,32.5933,32.663,102131.0
2020-02-10 10:25:00,32.81,32.92,32.78,32.89,118842.0,32.663,32.7725,32.6332,32.7427,118842.0
2020-02-10 10:30:00,32.89,32.92,32.82,32.91,92558.0,32.7427,32.7725,32.673,32.7626,92558.0
2020-02-10 10:35:00,32.91,33.05,32.9,32.92,197728.0,32.7626,32.9019,32.7526,32.7725,197728.0
2020-02-10 10:40:00,32.93,33.02,32.89,33.01,81591.0,32.7825,32.8721,32.7427,32.8621,81591.0
2020-02-10 10:45:00,33.02,33.03,32.89,32.91,88709.0,32.8721,32.882,32.7427,32.7626,88709.0
2020-02-10 10:50:00,32.91,32.91,32.81,32.86,53026.0,32.7626,32.7626,32.663,32.7128,53026.0
2020-02-10 10:55:00,32.86,32.99,32.85,32.97,96658.0,32.7128,32.8422,32.7028,32.8223,96658.0
2020-02-10 11:00:00,32.96,32.97,32.89,32.92,100282.0,32.8124,32.8223,32.7427,32.7725,100282.0
2020-02-10 11:05:00,32.91,32.96,32.9,32.93,51634.0,32.7626,32.8124,32.7526,32.7825,51634.0
2020-02-10 11:10:00,32.92,33.04,32.92,32.99,88358.0,32.7725,32.892,32.7725,32.8422,88358.0
2020-02-10 11:15:00,33.0,33.0,32.84,32.87,43512.0,32.8522,32.8522,32.6929,32.7228,43512.0
2020-02-10 11:20:00,32.87,32.87,32.78,32.78,26007.0,32.7228,32.7228,32.6332,32.6332,26007.0
2020-02-10 11:25:00,32.79,32.83,32.7,32.72,36986.0,32.6431,32.6829,32.5535,32.5734,36986.0
2020-02-10 11:30:00,32.73,32.76,32.67,32.73,69130.0,32.5834,32.6132,32.5237,32.5834,69130.0
2020-02-10 11:35:00,32.72,32.78,32.71,32.77,30724.0,32.5734,32.6332,32.5635,32.6232,30724.0
2020-02-10 11:40:00,32.76,32.76,32.61,32.61,37496.0,32.6132,32.6132,32.4639,32.4639,37496.0
2020-02-10 11:45:00,32.61,32.7,32.59,32.68,44186.0,32.4639,32.5535,32.444,32.5336,44186.0
2020-02-10 11:50:00,32.68,32.71,32.58,32.59,59456.0,32.5336,32.5635,32.4341,32.444,59456.0
2020-02-10 11:55:00,32.59,32.59,32.52,32.55,51092.0,32.444,32.444,32.3743,32.4042,51092.0
2020-02-10 12:00:00,32.55,32.58,32.5,32.52,41312.0,32.4042,32.4341,32.3544,32.3743,41312.0
2020-02-10 12:05:00,32.51,32.56,32.5,32.54,50320.0,32.3644,32.4141,32.3544,32.3942,50320.0
2020-02-10 12:10:00,32.55,32.61,32.54,32.58,51102.0,32.4042,32.4639,32.3942,32.4341,51102.0
2020-02-10 12:15:00,32.58,32.58,32.52,32.55,27317.0,32.4341,32.4341,32.3743,32.4042,27317.0
2020-02-10 12:20:00,32.55,32.58,32.53,32.57,26669.0,32.4042,32.4341,32.3843,32.4241,26669.0
2020-02-10 12:25:00,32.57,32.59,32.52,32.57,43596.0,32.4241,32.444,32.3743,32.4241,43596.0
2020-02-10 12:30:00,32.58,32.59,32.52,32.52,24173.0,32.4341,32.444,32.3743,32.3743,24173.0
2020-02-10 12:35:00,32.51,32.54,32.5,32.54,82989.0,32.3644,32.3942,32.3544,32.3942,82989.0
2020-02-10 12:40:00,32.53,32.55,32.49,32.52,41162.0,32.3843,32.4042,32.3445,32.3743,41162.0
2020-02-10 12:45:00,32.52,32.53,32.46,32.5,31373.0,32.3743,32.3843,32.3146,32.3544,31373.0
2020-02-10 12:50:00,32.49,32.53,32.49,32.5,27650.0,32.3445,32.3843,32.3445,32.3544,27650.0
2020-02-10 12:55:00,32.51,32.56,32.5,32.5,25578.0,32.3644,32.4141,32.3544,32.3544,25578.0
2020-02-10 13:00:00,32.5,32.56,32.49,32.55,34745.0,32.3544,32.4141,32.3445,32.4042,34745.0
2020-02-10 13:05:00,32.55,32.65,32.54,32.57,70488.0,32.4042,32.5037,32.3942,32.4241,70488.0
2020-02-10 13:10:00,32.57,32.57,32.51,32.52,33803.0,32.4241,32.4241,32.3644,32.3743,33803.0
2020-02-10 13:15:00,32.52,32.55,32.49,32.52,33321.0,32.3743,32.4042,32.3445,32.3743,33321.0
2020-02-10 13:20:00,32.52,32.56,32.5,32.53,25522.0,32.3743,32.4141,32.3544,32.3843,25522.0
2020-02-10 13:25:00,32.52,32.56,32.52,32.55,30227.0,32.3743,32.4141,32.3743,32.4042,30227.0
2020-02-10 13:30:00,32.54,32.57,32.54,32.55,25870.0,32.3942,32.4241,32.3942,32.4042,25870.0
2020-02-10 13:35:00,32.55,32.55,32.47,32.5,23599.0,32.4042,32.4042,32.3245,32.3544,23599.0
2020-02-10 13:40:00,32.5,32.54,32.48,32.52,28126.0,32.3544,32.3942,32.3345,32.3743,28126.0
2020-02-10 13:45:00,32.52,32.53,32.49,32.5,21106.0,32.3743,32.3843,32.3445,32.3544,21106.0
2020-02-10 13:50:00,32.5,32.54,32.49,32.5,22883.0,32.3544,32.3942,32.3445,32.3544,22883.0
2020-02-10 13:55:00,32.5,32.53,32.5,32.5,24375.0,32.3544,32.3843,32.3544,32.3544,24375.0
2020-02-10 14:00:00,32.5,32.52,32.49,32.49,17847.0,32.3544,32.3743,32.3445,32.3445,17847.0
2020-02-10 14:05:00,32.5,32.5,32.45,32.47,28848.0,32.3544,32.3544,32.3046,32.3245,28848.0
2020-02-10 14:10:00,32.47,32.48,32.45,32.45,13987.0,32.3245,32.3345,32.3046,32.3046,13987.0
2020-02-10 14:15:00,32.45,32.48,32.45,32.48,35482.0,32.3046,32.3345,32.3046,32.3345,35482.0
2020-02-10 14:20:00,32.48,32.51,32.46,32.46,44992.0,32.3345,32.3644,32.3146,32.3146,44992.0
2020-02-10 14:25:00,32.47,32.56,32.45,32.55,45503.0,32.3245,32.4141,32.3046,32.4042,45503.0
2020-02-10 14:30:00,32.55,32.56,32.52,32.54,26385.0,32.4042,32.4141,32.3743,32.3942,26385.0
2020-02-10 14:35:00,32.55,32.56,32.48,32.52,31647.0,32.4042,32.4141,32.3345,32.3743,31647.0
2020-02-10 14:40:00,32.52,32.52,32.48,32.5,27110.0,32.3743,32.3743,32.3345,32.3544,27110.0
2020-02-10 14:45:00,32.49,32.51,32.48,32.5,40732.0,32.3445,32.3644,32.3345,32.3544,40732.0
2020-02-10 14:50:00,32.49,32.5,32.44,32.44,36103.0,32.3445,32.3544,32.2947,32.2947,36103.0
2020-02-10 14:55:00,32.44,32.45,32.41,32.43,36231.0,32.2947,32.3046,32.2648,32.2847,36231.0
2020-02-10 15:00:00,32.43,32.52,32.41,32.52,38806.0,32.2847,32.3743,32.2648,32.3743,38806.0
2020-02-10 15:05:00,32.52,32.62,32.51,32.58,55199.0,32.3743,32.4739,32.3644,32.4341,55199.0
2020-02-10 15:10:00,32.57,32.61,32.55,32.56,32032.0,32.4241,32.4639,32.4042,32.4141,32032.0
2020-02-10 15:15:00,32.57,32.61,32.54,32.61,37234.0,32.4241,32.4639,32.3942,32.4639,37234.0
2020-02-10 15:20:00,32.61,32.61,32.53,32.54,46486.0,32.4639,32.4639,32.3843,32.3942,46486.0
2020-02-10 15:25:00,32.53,32.58,32.52,32.57,51290.0,32.3843,32.4341,32.3743,32.4241,51290.0
2020-02-10 15:30:00,32.57,32.6,32.54,32.59,53501.0,32.4241,32.454,32.3942,32.444,53501.0
2020-02-10 15:35:00,32.59,32.6,32.55,32.56,46284.0,32.444,32.454,32.4042,32.4141,46284.0
2020-02-10 15:40:00,32.57,32.58,32.56,32.57,82372.0,32.4241,32.4341,32.4141,32.4241,82372.0
2020-02-10 15:45:00,32.56,32.6,32.56,32.57,87463.0,32.4141,32.454,32.4141,32.4241,87463.0
2020-02-10 15:50:00,32.56,32.57,32.49,32.55,159743.0,32.4141,32.4241,32.3445,32.4042,159743.0
2020-02-10 15:55:00,32.55,32.69,32.49,32.66,444118.0,32.4042,32.5436,32.3445,32.5137,444118.0
2020-02-11 09:30:00,33.02,33.4,33.01,33.31,328760.0,32.8721,33.2504,32.8621,33.1608,328760.0
2020-02-11 09:35:00,33.33,33.57,33.31,33.53,278668.0,33.1807,33.4196,33.1608,33.3798,278668.0
2020-02-11 09:40:00,33.52,33.56,33.23,33.53,221220.0,33.3698,33.4097,33.0811,33.3798,221220.0
2020-02-11 09:45:00,33.54,33.85,33.48,33.85,220130.0,33.3898,33.6984,33.33,33.6984,220130.0
2020-02-11 09:50:00,33.85,33.9,33.73,33.77,137691.0,33.6984,33.7481,33.5789,33.6187,137691.0
2020-02-11 09:55:00,33.77,34.04,33.74,33.95,130240.0,33.6187,33.8875,33.5889,33.7979,130240.0
2020-02-11 10:00:00,33.95,33.97,33.81,33.83,78062.0,33.7979,33.8178,33.6585,33.6785,78062.0
2020-02-11 10:05:00,33.83,33.92,33.69,33.69,67330.0,33.6785,33.7681,33.5391,33.5391,67330.0
2020-02-11 10:10:00,33.69,33.7,33.62,33.63,100941.0,33.5391,33.549,33.4694,33.4794,100941.0
2020-02-11 10:15:00,33.64,33.66,33.54,33.63,62284.0,33.4893,33.5092,33.3898,33.4794,62284.0
2020-02-11 10:20:00,33.64,33.77,33.61,33.75,88856.0,33.4893,33.6187,33.4594,33.5988,88856.0
2020-02-11 10:25:00,33.74,33.98,33.71,33.95,127338.0,33.5889,33.8278,33.559,33.7979,127338.0
2020-02-11 10:30:00,33.95,34.0,33.87,33.92,86615.0,33.7979,33.8477,33.7183,33.7681,86615.0
2020-02-11 10:35:00,33.91,33.92,33.84,33.86,65901.0,33.7581,33.7681,33.6884,33.7083,65901.0
2020-02-11 10:40:00,33.86,33.97,33.86,33.94,40290.0,33.7083,33.8178,33.7083,33.788,40290.0
2020-02-11 10:45:00,33.94,34.16,33.94,34.0,190209.0,33.788,34.007,33.788,33.8477,190209.0
2020-02-11 10:50:00,34.0,34.02,33.96,33.97,62734.0,33.8477,33.8676,33.8079,33.8178,62734.0
2020-02-11 10:55:00,33.96,33.96,33.89,33.9,38016.0,33.8079,33.8079,33.7382,33.7481,38016.0
2020-02-11 11:00:00,33.89,33.94,33.87,33.91,61865.0,33.7382,33.788,33.7183,33.7581,61865.0
2020-02-11 11:05:00,33.91,33.96,33.86,33.87,46286.0,33.7581,33.8079,33.7083,33.7183,46286.0
2020-02-11 11:10:00,33.87,33.87,33.81,33.83,37654.0,33.7183,33.7183,33.6585,33.6785,37654.0
2020-02-11 11:15:00,33.83,33.93,33.83,33.93,65914.0,33.6785,33.778,33.6785,33.778,65914.0
2020-02-11 11:20:00,33.93,33.94,33.85,33.9,66318.0,33.778,33.788,33.6984,33.7481,66318.0
2020-02-11 11:25:00,33.91,33.93,33.9,33.91,72641.0,33.7581,33.778,33.7481,33.7581,72641.0
2020-02-11 11:30:00,33.91,33.91,33.79,33.81,65910.0,33.7581,33.7581,33.6386,33.6585,65910.0
2020-02-11 11:35:00,33.8,33.86,33.79,33.8,60877.0,33.6486,33.7083,33.6386,33.6486,60877.0
2020-02-11 11:40:00,33.8,33.84,33.75,33.82,68519.0,33.6486,33.6884,33.5988,33.6685,68519.0
2020-02-11 11:45:00,33.82,33.82,33.75,33.76,33152.0,33.6685,33.6685,33.5988,33.6088,33152.0
2020-02-11 11:50:00,33.75,33.78,33.73,33.74,55802.0,33.5988,33.6287,33.5789,33.5889,55802.0
2020-02-11 11:55:00,33.75,33.79,33.72,33.74,35394.0,33.5988,33.6386,33.5689,33.5889,35394.0
2020-02-11 12:00:00,33.74,33.76,33.68,33.75,143084.0,33.5889,33.6088,33.5291,33.5988,143084.0
2020-02-11 12:05:00,33.74,33.74,33.71,33.73,67502.0,33.5889,33.5889,33.559,33.5789,67502.0
2020-02-11 12:10:00,33.74,33.78,33.72,33.76,31459.0,33.5889,33.6287,33.5689,33.6088,31459.0
2020-02-11 12:15:00,33.76,33.78,33.72,33.75,63301.0,33.6088,33.6287,33.5689,33.5988,63301.0
2020-02-11 12:20:00,33.74,33.77,33.71,33.71,19097.0,33.5889,33.6187,33.559,33.559,19097.0
2020-02-11 12:25:00,33.72,33.77,33.72,33.74,36518.0,33.5689,33.6187,33.5689,33.5889,36518.0
2020-02-11 12:30:00,33.74,33.74,33.68,33.71,28437.0,33.5889,33.5889,33.5291,33.559,28437.0
2020-02-11 12:35:00,33.7,33.76,33.7,33.76,19418.0,33.549,33.6088,33.549,33.6088,19418.0
2020-02-11 12:40:00,33.76,33.76,33.71,33.72,12955.0,33.6088,33.6088,33.559,33.5689,12955.0
2020-02-11 12:45:00,33.71,33.77,33.69,33.76,42212.0,33.559,33.6187,33.5391,33.6088,42212.0
2020-02-11 12:50:00,33.75,33.79,33.74,33.78,22598.0,33.5988,33.6386,33.5889,33.6287,22598.0
2020-02-11 12:55:00,33.78,33.81,33.77,33.79,20111.0,33.6287,33.6585,33.6187,33.6386,20111.0
2020-02-11 13:00:00,33.79,33.81,33.78,33.8,11151.0,33.6386,33.6585,33.6287,33.6486,11151.0
2020-02-11 13:05:00,33.8,33.8,33.76,33.77,12659.0,33.6486,33.6486,33.6088,33.6187,12659.0
2020-02-11 13:10:00,33.78,33.78,33.75,33.76,19043.0,33.6287,33.6287,33.5988,33.6088,19043.0
2020-02-11 13:15:00,33.77,33.81,33.74,33.79,22698.0,33.6187,33.6585,33.5889,33.6386,22698.0
2020-02-11 13:20:00,33.79,33.88,33.79,33.88,23590.0,33.6386,33.7282,33.6386,33.7282,23590.0
2020-02-11 13:25:00,33.88,33.88,33.8,33.83,20777.0,33.7282,33.7282,33.6486,33.6785,20777.0
2020-02-11 13:30:00,33.82,33.84,33.8,33.84,17381.0,33.6685,33.6884,33.6486,33.6884,17381.0
2020-02-11 13:35:00,33.84,33.86,33.8,33.83,18760.0,33.6884,33.7083,33.6486,33.6785,18760.0
2020-02-11 13:40:00,33.82,33.88,33.8,33.84,25473.0,33.6685,33.7282,33.6486,33.6884,25473.0
2020-02-11 13:45:00,33.84,33.9,33.83,33.88,16799.0,33.6884,33.7481,33.6785,33.7282,16799.0
2020-02-11 13:50:00,33.88,33.88,33.73,33.73,26041.0,33.7282,33.7282,33.5789,33.5789,26041.0
2020-02-11 13:55:00,33.74,33.79,33.74,33.78,32511.0,33.5889,33.6386,33.5889,33.6287,32511.0
2020-02-11 14:00:00,33.77,33.82,33.69,33.7,34236.0,33.6187,33.6685,33.5391,33.549,34236.0
2020-02-11 14:05:00,33.7,33.73,33.67,33.69,28867.0,33.549,33.5789,33.5192,33.5391,28867.0
2020-02-11 14:10:00,33.69,33.75,33.66,33.73,28198.0,33.5391,33.5988,33.5092,33.5789,28198.0
2020-02-11 14:15:00,33.73,33.76,33.72,33.75,29706.0,33.5789,33.6088,33.5689,33.5988,29706.0
2020-02-11 14:20:00,33.75,33.76,33.68,33.68,57699.0,33.5988,33.6088,33.5291,33.5291,57699.0
2020-02-11 14:25:00,33.68,33.7,33.66,33.69,21948.0,33.5291,33.549,33.5092,33.5391,21948.0
2020-02-11 14:30:00,33.7,33.72,33.64,33.7,20642.0,33.549,33.5689,33.4893,33.549,20642.0
2020-02-11 14:35:00,33.7,33.75,33.68,33.71,17455.0,33.549,33.5988,33.5291,33.559,17455.0
2020-02-11 14:40:00,33.7,33.76,33.66,33.76,35726.0,33.549,33.6088,33.5092,33.6088,35726.0
2020-02-11 14:45:00,33.76,33.78,33.72,33.74,26603.0,33.6088,33.6287,33.5689,33.5889,26603.0
2020-02-11 14:50:00,33.75,33.81,33.74,33.79,34500.0,33.5988,33.6585,33.5889,33.6386,34500.0
2020-02-11 14:55:00,33.79,33.85,33.79,33.85,26089.0,33.6386,33.6984,33.6386,33.6984,26089.0
2020-02-11 15:00:00,33.85,33.86,33.73,33.74,27917.0,33.6984,33.7083,33.5789,33.5889,27917.0
2020-02-11 15:05:00,33.74,33.8,33.73,33.74,26701.0,33.5889,33.6486,33.5789,33.5889,26701.0
2020-02-11 15:10:00,33.74,33.77,33.73,33.76,40619.0,33.5889,33.6187,33.5789,33.6088,40619.0
2020-02-11 15:15:00,33.76,33.83,33.74,33.79,101546.0,33.6088,33.6785,33.5889,33.6386,101546.0
2020-02-11 15:20:00,33.79,33.83,33.75,33.83,83375.0,33.6386,33.6785,33.5988,33.6785,83375.0
2020-02-11 15:25:00,33.82,33.86,33.8,33.84,47903.0,33.6685,33.7083,33.6486,33.6884,47903.0
2020-02-11 15:30:00,33.84,33.86,33.76,33.77,73878.0,33.6884,33.7083,33.6088,33.6187,73878.0
2020-02-11 15:35:00,33.77,33.83,33.74,33.82,48808.0,33.6187,33.6785,33.5889,33.6685,48808.0
2020-02-11 15:40:00,33.81,33.86,33.8,33.8,49341.0,33.6585,33.7083,33.6486,33.6486,49341.0
2020-02-11 15:45:00,33.8,33.86,33.77,33.82,78962.0,33.6486,33.7083,33.6187,33.6685,78962.0
2020-02-11 15:50:00,33.82,33.84,33.78,33.79,155215.0,33.6685,33.6884,33.6287,33.6386,155215.0
2020-02-11 15:55:00,33.79,33.82,33.75,33.8,320214.0,33.6386,33.6685,33.5988,33.6486,320214.0
2020-02-12 09:30:00,34.13,34.28,34.03,34.27,315027.0,33.9771,34.1264,33.8776,34.1165,315027.0
2020-02-12 09:35:00,34.26,34.37,34.14,34.26,213437.0,34.1065,34.216,33.9871,34.1065,213437.0
2020-02-12 09:40:00,34.23,34.45,34.16,34.45,146803.0,34.0767,34.2957,34.007,34.2957,146803.0
2020-02-12 09:45:00,34.43,34.69,34.32,34.32,129773.0,34.2758,34.5346,34.1663,34.1663,129773.0
2020-02-12 09:50:00,34.32,34.35,34.07,34.07,160626.0,34.1663,34.1961,33.9174,33.9174,160626.0
2020-02-12 09:55:00,34.08,34.25,33.97,34.23,67295.0,33.9273,34.0966,33.8178,34.0767,67295.0
2020-02-12 10:00:00,34.29,34.4,34.25,34.25,58252.0,34.1364,34.2459,34.0966,34.0966,58252.0
2020-02-12 10:05:00,34.26,34.33,34.23,34.26,44911.0,34.1065,34.1762,34.0767,34.1065,44911.0
2020-02-12 10:10:00,34.24,34.24,34.09,34.12,64808.0,34.0866,34.0866,33.9373,33.9672,64808.0
2020-02-12 10:15:00,34.11,34.22,34.07,34.19,91663.0,33.9572,34.0667,33.9174,34.0368,91663.0
2020-02-12 10:20:00,34.19,34.25,34.08,34.16,160416.0,34.0368,34.0966,33.9273,34.007,160416.0
2020-02-12 10:25:00,34.16,34.33,34.09,34.19,266655.0,34.007,34.1762,33.9373,34.0368,266655.0
2020-02-12 10:30:00,34.19,34.28,34.16,34.17,44156.0,34.0368,34.1264,34.007,34.0169,44156.0
2020-02-12 10:35:00,34.17,34.28,34.16,34.28,39671.0,34.0169,34.1264,34.007,34.1264,39671.0
2020-02-12 10:40:00,34.28,34.31,34.22,34.23,35979.0,34.1264,34.1563,34.0667,34.0767,35979.0
2020-02-12 10:45:00,34.22,34.25,34.06,34.1,41443.0,34.0667,34.0966,33.9074,33.9472,41443.0
2020-02-12 10:50:00,34.1,34.23,34.04,34.21,63236.0,33.9472,34.0767,33.8875,34.0568,63236.0
2020-02-12 10:55:00,34.22,34.26,34.0,34.04,44504.0,34.0667,34.1065,33.8477,33.8875,44504.0
2020-02-12 11:00:00,34.05,34.07,33.97,33.98,24679.0,33.8975,33.9174,33.8178,33.8278,24679.0
2020-02-12 11:05:00,33.97,34.08,33.85,34.08,342809.0,33.8178,33.9273,33.6984,33.9273,342809.0
2020-02-12 11:10:00,34.07,34.07,33.9,33.9,82710.0,33.9174,33.9174,33.7481,33.7481,82710.0
2020-02-12 11:15:00,33.89,33.94,33.85,33.91,48072.0,33.7382,33.788,33.6984,33.7581,48072.0
2020-02-12 11:20:00,33.91,33.95,33.84,33.88,54284.0,33.7581,33.7979,33.6884,33.7282,54284.0
2020-02-12 11:25:00,33.88,34.11,33.88,34.01,159263.0,33.7282,33.9572,33.7282,33.8576,159263.0
2020-02-12 11:30:00,34.02,34.09,33.98,34.09,48007.0,33.8676,33.9373,33.8278,33.9373,48007.0
2020-02-12 11:35:00,34.1,34.11,34.03,34.07,33251.0,33.9472,33.9572,33.8776,33.9174,33251.0
2020-02-12 11:40:00,34.07,34.09,34.03,34.03,25416.0,33.9174,33.9373,33.8776,33.8776,25416.0
2020-02-12 11:45:00,34.04,34.04,33.96,34.0,45168.0,33.8875,33.8875,33.8079,33.8477,45168.0
2020-02-12 11:50:00,34.01,34.02,33.97,34.0,29649.0,33.8576,33.8676,33.8178,33.8477,29649.0
2020-02-12 11:55:00,34.0,34.0,33.97,34.0,21401.0,33.8477,33.8477,33.8178,33.8477,21401.0
2020-02-12 12:00:00,34.0,34.02,33.98,33.99,24601.0,33.8477,33.8676,33.8278,33.8377,24601.0
2020-02-12 12:05:00,34.0,34.08,33.99,34.07,33643.0,33.8477,33.9273,33.8377,33.9174,33643.0
2020-02-12 12:10:00,34.06,34.08,33.99,34.07,83506.0,33.9074,33.9273,33.8377,33.9174,83506.0
2020-02-12 12:15:00,34.08,34.19,34.07,34.19,30729.0,33.9273,34.0368,33.9174,34.0368,30729.0
2020-02-12 12:20:00,34.19,34.19,34.12,34.16,32526.0,34.0368,34.0368,33.9672,34.007,32526.0
2020-02-12 12:25:00,34.16,34.19,34.15,34.19,18629.0,34.007,34.0368,33.997,34.0368,18629.0
2020-02-12 12:30:00,34.19,34.21,34.11,34.19,42317.0,34.0368,34.0568,33.9572,34.0368,42317.0
2020-02-12 12:35:00,34.19,34.21,34.08,34.13,64286.0,34.0368,34.0568,33.9273,33.9771,64286.0
2020-02-12 12:40:00,34.14,34.17,34.11,34.16,28897.0,33.9871,34.0169,33.9572,34.007,28897.0
2020-02-12 12:45:00,34.16,34.18,34.13,34.15,28128.0,34.007,34.0269,33.9771,33.997,28128.0
2020-02-12 12:50:00,34.15,34.16,34.11,34.12,29236.0,33.997,34.007,33.9572,33.9672,29236.0
2020-02-12 12:55:00,34.11,34.14,34.09,34.11,43364.0,33.9572,33.9871,33.9373,33.9572,43364.0
2020-02-12 13:00:00,34.12,34.13,34.1,34.11,29133.0,33.9672,33.9771,33.9472,33.9572,29133.0
2020-02-12 13:05:00,34.12,34.15,34.09,34.11,35812.0,33.9672,33.997,33.9373,33.9572,35812.0
2020-02-12 13:10:00,34.11,34.12,34.07,34.11,32901.0,33.9572,33.9672,33.9174,33.9572,32901.0
2020-02-12 13:15:00,34.12,34.17,34.09,34.12,47462.0,33.9672,34.0169,33.9373,33.9672,47462.0
2020-02-12 13:20:00,34.11,34.15,34.08,34.11,51176.0,33.9572,33.997,33.9273,33.9572,51176.0
2020-02-12 13:25:00,34.12,34.13,34.11,34.11,23688.0,33.9672,33.9771,33.9572,33.9572,23688.0
2020-02-12 13:30:00,34.12,34.15,34.11,34.14,18406.0,33.9672,33.997,33.9572,33.9871,18406.0
2020-02-12 13:35:00,34.15,34.2,34.14,34.19,18506.0,33.997,34.0468,33.9871,34.0368,18506.0
2020-02-12 13:40:00,34.19,34.23,34.18,34.23,22002.0,34.0368,34.0767,34.0269,34.0767,22002.0
2020-02-12 13:45:00,34.22,34.24,34.2,34.23,18752.0,34.0667,34.0866,34.0468,34.0767,18752.0
2020-02-12 13:50:00,34.23,34.23,34.19,34.2,18363.0,34.0767,34.0767,34.0368,34.0468,18363.0
2020-02-12 13:55:00,34.2,34.24,34.19,34.24,26106.0,34.0468,34.0866,34.0368,34.0866,26106.0
2020-02-12 14:00:00,34.23,34.26,34.2,34.24,36513.0,34.0767,34.1065,34.0468,34.0866,36513.0
2020-02-12 14:05:00,34.25,34.28,34.22,34.27,26840.0,34.0966,34.1264,34.0667,34.1165,26840.0
2020-02-12 14:10:00,34.27,34.39,34.27,34.35,75332.0,34.1165,34.2359,34.1165,34.1961,75332.0
2020-02-12 14:15:00,34.36,34.44,34.34,34.35,60827.0,34.2061,34.2857,34.1862,34.1961,60827.0
2020-02-12 14:20:00,34.34,34.38,34.34,34.38,17022.0,34.1862,34.226,34.1862,34.226,17022.0
2020-02-12 14:25:00,34.39,34.42,34.35,34.37,19411.0,34.2359,34.2658,34.1961,34.216,19411.0
2020-02-12 14:30:00,34.37,34.39,34.33,34.38,21829.0,34.216,34.2359,34.1762,34.226,21829.0
2020-02-12 14:35:00,34.38,34.4,34.36,34.36,16987.0,34.226,34.2459,34.2061,34.2061,16987.0
2020-02-12 14:40:00,34.36,34.39,34.33,34.34,66233.0,34.2061,34.2359,34.1762,34.1862,66233.0
2020-02-12 14:45:00,34.34,34.37,34.33,34.37,14593.0,34.1862,34.216,34.1762,34.216,14593.0
2020-02-12 14:50:00,34.37,34.37,34.34,34.34,18819.0,34.216,34.216,34.1862,34.1862,18819.0
2020-02-12 14:55:00,34.34,34.35,34.27,34.33,27828.0,34.1862,34.1961,34.1165,34.1762,27828.0
2020-02-12 15:00:00,34.33,34.4,34.32,34.38,33734.0,34.1762,34.2459,34.1663,34.226,33734.0
2020-02-12 15:05:00,34.38,34.39,34.34,34.34,16267.0,34.226,34.2359,34.1862,34.1862,16267.0
2020-02-12 15:10:00,34.34,34.35,34.3,34.34,18944.0,34.1862,34.1961,34.1463,34.1862,18944.0
2020-02-12 15:15:00,34.34,34.35,34.32,34.34,37103.0,34.1862,34.1961,34.1663,34.1862,37103.0
2020-02-12 15:20:00,34.34,34.35,34.33,34.34,21220.0,34.1862,34.1961,34.1762,34.1862,21220.0
2020-02-12 15:25:00,34.34,34.35,34.29,34.34,24708.0,34.1862,34.1961,34.1364,34.1862,24708.0
2020-02-12 15:30:00,34.34,34.35,34.29,34.32,40248.0,34.1862,34.1961,34.1364,34.1663,40248.0
2020-02-12 15:35:00,34.33,34.33,34.27,34.3,49336.0,34.1762,34.1762,34.1165,34.1463,49336.0
2020-02-12 15:40:00,34.3,34.34,34.3,34.32,77485.0,34.1463,34.1862,34.1463,34.1663,77485.0
2020-02-12 15:45:00,34.32,34.39,34.3,34.38,121946.0,34.1663,34.2359,34.1463,34.226,121946.0
2020-02-12 15:50:00,34.38,34.38,34.28,34.32,219400.0,34.226,34.226,34.1264,34.1663,219400.0
2020-02-12 15:55:00,34.31,34.33,34.25,34.3,224589.0,34.1563,34.1762,34.0966,34.1463,224589.0
2020-02-13 09:30:00,33.6,33.7,33.41,33.65,259605.0,33.4495,33.549,33.2603,33.4993,259605.0
2020-02-13 09:35:00,33.63,33.63,33.4,33.46,89170.0,33.4794,33.4794,33.2504,33.3101,89170.0
2020-02-13 09:40:00,33.46,33.57,33.4,33.56,76166.0,33.3101,33.4196,33.2504,33.4097,76166.0
2020-02-13 09:45:00,33.56,33.61,33.41,33.54,73563.0,33.4097,33.4594,33.2603,33.3898,73563.0
2020-02-13 09:50:00,33.54,33.57,33.47,33.53,46080.0,33.3898,33.4196,33.3201,33.3798,46080.0
2020-02-13 09:55:00,33.54,33.6,33.41,33.42,76588.0,33.3898,33.4495,33.2603,33.2703,76588.0
2020-02-13 10:00:00,33.43,33.47,33.28,33.32,101787.0,33.2802,33.3201,33.1309,33.1707,101787.0
2020-02-13 10:05:00,33.33,33.4,33.32,33.38,50870.0,33.1807,33.2504,33.1707,33.2305,50870.0
2020-02-13 10:10:00,33.38,33.47,33.34,33.36,35019.0,33.2305,33.3201,33.1906,33.2106,35019.0
2020-02-13 10:15:00,33.36,33.54,33.36,33.52,58951.0,33.2106,33.3898,33.2106,33.3698,58951.0
2020-02-13 10:20:00,33.53,33.54,33.49,33.51,36096.0,33.3798,33.3898,33.34,33.3599,36096.0
2020-02-13 10:25:00,33.48,33.6,33.46,33.53,111287.0,33.33,33.4495,33.3101,33.3798,111287.0
2020-02-13 10:30:00,33.53,33.56,33.48,33.56,30798.0,33.3798,33.4097,33.33,33.4097,30798.0
2020-02-13 10:35:00,33.55,33.59,33.48,33.56,30875.0,33.3997,33.4395,33.33,33.4097,30875.0
2020-02-13 10:40:00,33.56,33.57,33.52,33.53,17148.0,33.4097,33.4196,33.3698,33.3798,17148.0
2020-02-13 10:45:00,33.54,33.64,33.54,33.63,30648.0,33.3898,33.4893,33.3898,33.4794,30648.0
2020-02-13 10:50:00,33.63,33.65,33.61,33.62,12817.0,33.4794,33.4993,33.4594,33.4694,12817.0
2020-02-13 10:55:00,33.61,33.62,33.57,33.61,23992.0,33.4594,33.4694,33.4196,33.4594,23992.0
2020-02-13 11:00:00,33.6,33.74,33.58,33.7,49885.0,33.4495,33.5889,33.4296,33.549,49885.0
2020-02-13 11:05:00,33.7,33.72,33.69,33.7,18225.0,33.549,33.5689,33.5391,33.549,18225.0
2020-02-13 11:10:00,33.71,33.74,33.68,33.7,43989.0,33.559,33.5889,33.5291,33.549,43989.0
2020-02-13 11:15:00,33.7,33.74,33.68,33.72,32433.0,33.549,33.5889,33.5291,33.5689,32433.0
2020-02-13 11:20:00,33.72,33.74,33.65,33.69,13331.0,33.5689,33.5889,33.4993,33.5391,13331.0
2020-02-13 11:25:00,33.69,33.7,33.65,33.66,70896.0,33.5391,33.549,33.4993,33.5092,70896.0
2020-02-13 11:30:00,33.65,33.66,33.62,33.65,27505.0,33.4993,33.5092,33.4694,33.4993,27505.0
2020-02-13 11:35:00,33.65,33.77,33.63,33.76,45034.0,33.4993,33.6187,33.4794,33.6088,45034.0
2020-02-13 11:40:00,33.76,33.8,33.7,33.7,42243.0,33.6088,33.6486,33.549,33.549,42243.0
2020-02-13 11:45:00,33.69,33.7,33.63,33.66,55997.0,33.5391,33.549,33.4794,33.5092,55997.0
2020-02-13 11:50:00,33.65,33.68,33.64,33.65,17776.0,33.4993,33.5291,33.4893,33.4993,17776.0
2020-02-13 11:55:00,33.64,33.73,33.62,33.72,21544.0,33.4893,33.5789,33.4694,33.5689,21544.0
2020-02-13 12:00:00,33.72,33.74,33.68,33.74,29029.0,33.5689,33.5889,33.5291,33.5889,29029.0
2020-02-13 12:05:00,33.75,33.8,33.74,33.79,22653.0,33.5988,33.6486,33.5889,33.6386,22653.0
2020-02-13 12:10:00,33.8,33.8,33.68,33.69,41032.0,33.6486,33.6486,33.5291,33.5391,41032.0
2020-02-13 12:15:00,33.69,33.72,33.64,33.68,34176.0,33.5391,33.5689,33.4893,33.5291,34176.0
2020-02-13 12:20:00,33.68,33.69,33.65,33.66,21663.0,33.5291,33.5391,33.4993,33.5092,21663.0
2020-02-13 12:25:00,33.65,33.69,33.59,33.69,27231.0,33.4993,33.5391,33.4395,33.5391,27231.0
2020-02-13 12:30:00,33.69,33.71,33.63,33.67,23358.0,33.5391,33.559,33.4794,33.5192,23358.0
2020-02-13 12:35:00,33.66,33.67,33.58,33.61,19331.0,33.5092,33.5192,33.4296,33.4594,19331.0
2020-02-13 12:40:00,33.61,33.62,33.57,33.6,14423.0,33.4594,33.4694,33.4196,33.4495,14423.0
2020-02-13 12:45:00,33.61,33.63,33.6,33.63,7600.0,33.4594,33.4794,33.4495,33.4794,7600.0
2020-02-13 12:50:00,33.63,33.64,33.6,33.64,9696.0,33.4794,33.4893,33.4495,33.4893,9696.0
2020-02-13 12:55:00,33.64,33.68,33.58,33.58,14561.0,33.4893,33.5291,33.4296,33.4296,14561.0
2020-02-13 13:00:00,33.59,33.66,33.59,33.66,15716.0,33.4395,33.5092,33.4395,33.5092,15716.0
2020-02-13 13:05:00,33.66,33.68,33.63,33.63,23982.0,33.5092,33.5291,33.4794,33.4794,23982.0
2020-02-13 13:10:00,33.63,33.63,33.58,33.6,13969.0,33.4794,33.4794,33.4296,33.4495,13969.0
2020-02-13 13:15:00,33.59,33.62,33.58,33.59,11516.0,33.4395,33.4694,33.4296,33.4395,11516.0
2020-02-13 13:20:00,33.6,33.63,33.6,33.6,18530.0,33.4495,33.4794,33.4495,33.4495,18530.0
2020-02-13 13:25:00,33.6,33.65,33.59,33.63,11186.0,33.4495,33.4993,33.4395,33.4794,11186.0
2020-02-13 13:30:00,33.64,33.65,33.62,33.65,6964.0,33.4893,33.4993,33.4694,33.4993,6964.0
2020-02-13 13:35:00,33.65,33.65,33.6,33.65,12082.0,33.4993,33.4993,33.4495,33.4993,12082.0
2020-02-13 13:40:00,33.65,33.69,33.64,33.69,20716.0,33.4993,33.5391,33.4893,33.5391,20716.0
2020-02-13 13:45:00,33.69,33.74,33.69,33.73,28339.0,33.5391,33.5889,33.5391,33.5789,28339.0
2020-02-13 13:50:00,33.73,33.74,33.65,33.65,30016.0,33.5789,33.5889,33.4993,33.4993,30016.0
2020-02-13 13:55:00,33.66,33.68,33.63,33.66,28126.0,33.5092,33.5291,33.4794,33.5092,28126.0
2020-02-13 14:00:00,33.66,33.69,33.63,33.67,24887.0,33.5092,33.5391,33.4794,33.5192,24887.0
2020-02-13 14:05:00,33.66,33.68,33.64,33.66,16391.0,33.5092,33.5291,33.4893,33.5092,16391.0
2020-02-13 14:10:00,33.66,33.68,33.62,33.67,35112.0,33.5092,33.5291,33.4694,33.5192,35112.0
2020-02-13 14:15:00,33.68,33.72,33.66,33.69,17956.0,33.5291,33.5689,33.5092,33.5391,17956.0
2020-02-13 14:20:00,33.69,33.7,33.67,33.68,11890.0,33.5391,33.549,33.5192,33.5291,11890.0
2020-02-13 14:25:00,33.67,33.67,33.64,33.66,14112.0,33.5192,33.5192,33.4893,33.5092,14112.0
2020-02-13 14:30:00,33.66,33.69,33.65,33.67,19464.0,33.5092,33.5391,33.4993,33.5192,19464.0
2020-02-13 14:35:00,33.67,33.67,33.64,33.65,14123.0,33.5192,33.5192,33.4893,33.4993,14123.0
2020-02-13 14:40:00,33.65,33.66,33.64,33.65,23543.0,33.4993,33.5092,33.4893,33.4993,23543.0
2020-02-13 14:45:00,33.65,33.67,33.63,33.66,69151.0,33.4993,33.5192,33.4794,33.5092,69151.0
2020-02-13 14:50:00,33.67,33.71,33.66,33.68,32512.0,33.5192,33.559,33.5092,33.5291,32512.0
2020-02-13 14:55:00,33.68,33.72,33.68,33.7,25206.0,33.5291,33.5689,33.5291,33.549,25206.0
2020-02-13 15:00:00,33.71,33.71,33.61,33.65,46335.0,33.559,33.559,33.4594,33.4993,46335.0
2020-02-13 15:05:00,33.65,33.68,33.64,33.68,21670.0,33.4993,33.5291,33.4893,33.5291,21670.0
2020-02-13 15:10:00,33.68,33.69,33.62,33.63,16416.0,33.5291,33.5391,33.4694,33.4794,16416.0
2020-02-13 15:15:00,33.63,33.64,33.61,33.62,13348.0,33.4794,33.4893,33.4594,33.4694,13348.0
2020-02-13 15:20:00,33.62,33.68,33.61,33.64,45227.0,33.4694,33.5291,33.4594,33.4893,45227.0
2020-02-13 15:25:00,33.64,33.7,33.61,33.68,63329.0,33.4893,33.549,33.4594,33.5291,63329.0
2020-02-13 15:30:00,33.68,33.69,33.62,33.67,41462.0,33.5291,33.5391,33.4694,33.5192,41462.0
2020-02-13 15:35:00,33.66,33.66,33.63,33.63,16748.0,33.5092,33.5092,33.4794,33.4794,16748.0
2020-02-13 15:40:00,33.64,33.64,33.59,33.62,35860.0,33.4893,33.4893,33.4395,33.4694,35860.0
2020-02-13 15:45:00,33.62,33.67,33.59,33.66,38246.0,33.4694,33.5192,33.4395,33.5092,38246.0
2020-02-13 15:50:00,33.65,33.74,33.65,33.7,84620.0,33.4993,33.5889,33.4993,33.549,84620.0
2020-02-13 15:55:00,33.7,33.71,33.66,33.69,171402.0,33.549,33.559,33.5092,33.5391,171402.0
2020-02-14 09:30:00,33.81,33.84,33.57,33.69,113839.0,33.6585,33.6884,33.4196,33.5391,113839.0
2020-02-14 09:35:00,33.69,33.74,33.58,33.6,68884.0,33.5391,33.5889,33.4296,33.4495,68884.0
2020-02-14 09:40:00,33.58,33.58,33.43,33.44,52884.0,33.4296,33.4296,33.2802,33.2902,52884.0
2020-02-14 09:45:00,33.41,33.56,33.41,33.52,26137.0,33.2603,33.4097,33.2603,33.3698,26137.0
2020-02-14 09:50:00,33.5,33.5,33.42,33.48,7694.0,33.3499,33.3499,33.2703,33.33,7694.0
2020-02-14 09:55:00,33.5,33.54,33.44,33.45,43254.0,33.3499,33.3898,33.2902,33.3002,43254.0
2020-02-14 10:00:00,33.45,33.51,33.41,33.46,16262.0,33.3002,33.3599,33.2603,33.3101,16262.0
2020-02-14 10:05:00,33.44,33.51,33.42,33.46,13883.0,33.2902,33.3599,33.2703,33.3101,13883.0
2020-02-14 10:10:00,33.44,33.48,33.36,33.48,18508.0,33.2902,33.33,33.2106,33.33,18508.0
2020-02-14 10:15:00,33.46,33.51,33.46,33.5,24934.0,33.3101,33.3599,33.3101,33.3499,24934.0
2020-02-14 10:20:00,33.5,33.51,33.46,33.49,33985.0,33.3499,33.3599,33.3101,33.34,33985.0
2020-02-14 10:25:00,33.49,33.51,33.46,33.49,18293.0,33.34,33.3599,33.3101,33.34,18293.0
2020-02-14 10:30:00,33.48,33.51,33.46,33.5,14415.0,33.33,33.3599,33.3101,33.3499,14415.0
2020-02-14 10:35:00,33.5,33.51,33.48,33.48,13196.0,33.3499,33.3599,33.33,33.33,13196.0
2020-02-14 10:40:00,33.5,33.51,33.47,33.49,8590.0,33.3499,33.3599,33.3201,33.34,8590.0
2020-02-14 10:45:00,33.48,33.51,33.47,33.48,10627.0,33.33,33.3599,33.3201,33.33,10627.0
2020-02-14 10:50:00,33.49,33.51,33.48,33.49,8893.0,33.34,33.3599,33.33,33.34,8893.0
2020-02-14 10:55:00,33.5,33.51,33.48,33.49,27692.0,33.3499,33.3599,33.33,33.34,27692.0
2020-02-14 11:00:00,33.49,33.52,33.47,33.5,26064.0,33.34,33.3698,33.3201,33.3499,26064.0
2020-02-14 11:05:00,33.49,33.5,33.45,33.45,6542.0,33.34,33.3499,33.3002,33.3002,6542.0
2020-02-14 11:10:00,33.44,33.45,33.42,33.43,10580.0,33.2902,33.3002,33.2703,33.2802,10580.0
2020-02-14 11:15:00,33.43,33.46,33.41,33.41,12646.0,33.2802,33.3101,33.2603,33.2603,12646.0
2020-02-14 11:20:00,33.41,33.42,33.38,33.41,14822.0,33.2603,33.2703,33.2305,33.2603,14822.0
2020-02-14 11:25:00,33.4,33.41,33.36,33.37,10400.0,33.2504,33.2603,33.2106,33.2205,10400.0
2020-02-14 11:30:00,33.38,33.38,33.36,33.36,6100.0,33.2305,33.2305,33.2106,33.2106,6100.0
2020-02-14 11:35:00,33.37,33.45,33.37,33.41,9695.0,33.2205,33.3002,33.2205,33.2603,9695.0
2020-02-14 11:40:00,33.41,33.41,33.39,33.41,3899.0,33.2603,33.2603,33.2404,33.2603,3899.0
2020-02-14 11:45:00,33.4,33.41,33.38,33.38,4139.0,33.2504,33.2603,33.2305,33.2305,4139.0
2020-02-14 11:50:00,33.38,33.39,33.36,33.39,4139.0,33.2305,33.2404,33.2106,33.2404,4139.0
2020-02-14 11:55:00,33.38,33.41,33.37,33.38,10132.0,33.2305,33.2603,33.2205,33.2305,10132.0
2020-02-14 12:00:00,33.39,33.43,33.38,33.4,7495.0,33.2404,33.2802,33.2305,33.2504,7495.0
2020-02-14 12:05:00,33.4,33.4,33.37,33.37,2660.0,33.2504,33.2504,33.2205,33.2205,2660.0
2020-02-14 12:10:00,33.38,33.39,33.36,33.36,6512.0,33.2305,33.2404,33.2106,33.2106,6512.0
2020-02-14 12:15:00,33.35,33.36,33.33,33.33,5163.0,33.2006,33.2106,33.1807,33.1807,5163.0
2020-02-14 12:20:00,33.33,33.33,33.29,33.29,24543.0,33.1807,33.1807,33.1409,33.1409,24543.0
2020-02-14 12:25:00,33.29,33.35,33.29,33.35,7570.0,33.1409,33.2006,33.1409,33.2006,7570.0
2020-02-14 12:30:00,33.34,33.38,33.34,33.38,1866.0,33.1906,33.2305,33.1906,33.2305,1866.0
2020-02-14 12:35:00,33.39,33.4,33.34,33.37,8439.0,33.2404,33.2504,33.1906,33.2205,8439.0
2020-02-14 12:40:00,33.37,33.38,33.32,33.32,11090.0,33.2205,33.2305,33.1707,33.1707,11090.0
2020-02-14 12:45:00,33.33,33.33,33.27,33.27,5473.0,33.1807,33.1807,33.121,33.121,5473.0
2020-02-14 12:50:00,33.29,33.29,33.26,33.29,5367.0,33.1409,33.1409,33.111,33.1409,5367.0
2020-02-14 12:55:00,33.28,33.29,33.26,33.29,4822.0,33.1309,33.1409,33.111,33.1409,4822.0
2020-02-14 13:00:00,33.28,33.33,33.27,33.31,14379.0,33.1309,33.1807,33.121,33.1608,14379.0
2020-02-14 13:05:00,33.33,33.36,33.26,33.26,17064.0,33.1807,33.2106,33.111,33.111,17064.0
2020-02-14 13:10:00,33.27,33.34,33.26,33.33,15363.0,33.121,33.1906,33.111,33.1807,15363.0
2020-02-14 13:15:00,33.34,33.35,33.31,33.35,9590.0,33.1906,33.2006,33.1608,33.2006,9590.0
2020-02-14 13:20:00,33.34,33.39,33.33,33.39,6802.0,33.1906,33.2404,33.1807,33.2404,6802.0
2020-02-14 13:25:00,33.41,33.43,33.38,33.41,7567.0,33.2603,33.2802,33.2305,33.2603,7567.0
2020-02-14 13:30:00,33.4,33.45,33.36,33.45,10527.0,33.2504,33.3002,33.2106,33.3002,10527.0
2020-02-14 13:35:00,33.45,33.53,33.45,33.52,20285.0,33.3002,33.3798,33.3002,33.3698,20285.0
2020-02-14 13:40:00,33.53,33.53,33.44,33.46,12729.0,33.3798,33.3798,33.2902,33.3101,12729.0
2020-02-14 13:45:00,33.46,33.46,33.43,33.43,3534.0,33.3101,33.3101,33.2802,33.2802,3534.0
2020-02-14 13:50:00,33.43,33.45,33.43,33.43,3458.0,33.2802,33.3002,33.2802,33.2802,3458.0
2020-02-14 13:55:00,33.41,33.46,33.41,33.46,3400.0,33.2603,33.3101,33.2603,33.3101,3400.0
2020-02-14 14:00:00,33.45,33.51,33.44,33.5,18175.0,33.3002,33.3599,33.2902,33.3499,18175.0
2020-02-14 14:05:00,33.5,33.51,33.48,33.5,3075.0,33.3499,33.3599,33.33,33.3499,3075.0
2020-02-14 14:10:00,33.51,33.51,33.47,33.48,4757.0,33.3599,33.3599,33.3201,33.33,4757.0
2020-02-14 14:15:00,33.46,33.5,33.44,33.46,7876.0,33.3101,33.3499,33.2902,33.3101,7876.0
2020-02-14 14:20:00,33.46,33.53,33.46,33.51,4936.0,33.3101,33.3798,33.3101,33.3599,4936.0
2020-02-14 14:25:00,33.5,33.55,33.5,33.53,6766.0,33.3499,33.3997,33.3499,33.3798,6766.0
2020-02-14 14:30:00,33.53,33.56,33.52,33.55,11266.0,33.3798,33.4097,33.3698,33.3997,11266.0
2020-02-14 14:35:00,33.56,33.59,33.51,33.52,15532.0,33.4097,33.4395,33.3599,33.3698,15532.0
2020-02-14 14:40:00,33.52,33.53,33.47,33.49,5585.0,33.3698,33.3798,33.3201,33.34,5585.0
2020-02-14 14:45:00,33.51,33.52,33.46,33.5,7010.0,33.3599,33.3698,33.3101,33.3499,7010.0
2020-02-14 14:50:00,33.48,33.5,33.46,33.47,7070.0,33.33,33.3499,33.3101,33.3201,7070.0
2020-02-14 14:55:00,33.46,33.46,33.39,33.41,40564.0,33.3101,33.3101,33.2404,33.2603,40564.0
2020-02-14 15:00:00,33.41,33.42,33.38,33.4,15129.0,33.2603,33.2703,33.2305,33.2504,15129.0
2020-02-14 15:05:00,33.4,33.44,33.4,33.41,4847.0,33.2504,33.2902,33.2504,33.2603,4847.0
2020-02-14 15:10:00,33.39,33.42,33.34,33.35,14820.0,33.2404,33.2703,33.1906,33.2006,14820.0
2020-02-14 15:15:00,33.36,33.37,33.33,33.34,14092.0,33.2106,33.2205,33.1807,33.1906,14092.0
2020-02-14 15:20:00,33.34,33.37,33.33,33.35,33245.0,33.1906,33.2205,33.1807,33.2006,33245.0
2020-02-14 15:25:00,33.34,33.35,33.33,33.34,12751.0,33.1906,33.2006,33.1807,33.1906,12751.0
2020-02-14 15:30:00,33.34,33.36,33.32,33.32,43598.0,33.1906,33.2106,33.1707,33.1707,43598.0
2020-02-14 15:35:00,33.32,33.36,33.28,33.33,59556.0,33.1707,33.2106,33.1309,33.1807,59556.0
2020-02-14 15:40:00,33.33,33.35,33.33,33.34,7192.0,33.1807,33.2006,33.1807,33.1906,7192.0
2020-02-14 15:45:00,33.35,33.35,33.29,33.32,65127.0,33.2006,33.2006,33.1409,33.1707,65127.0
2020-02-14 15:50:00,33.31,33.36,33.3,33.33,60677.0,33.1608,33.2106,33.1508,33.1807,60677.0
2020-02-14 15:55:00,33.33,33.43,33.29,33.42,134466.0,33.1807,33.2802,33.1409,33.2703,134466.0
2020-02-18 09:30:00,33.23,33.29,33.01,33.1,290627.0,33.0811,33.1409,32.8621,32.9517,290627.0
2020-02-18 09:35:00,33.1,33.12,32.96,33.02,142680.0,32.9517,32.9716,32.8124,32.8721,142680.0
2020-02-18 09:40:00,33.02,33.05,32.84,32.92,124366.0,32.8721,32.9019,32.6929,32.7725,124366.0
2020-02-18 09:45:00,32.91,32.98,32.86,32.86,67434.0,32.7626,32.8323,32.7128,32.7128,67434.0
2020-02-18 09:50:00,32.85,32.92,32.78,32.9,63964.0,32.7028,32.7725,32.6332,32.7526,63964.0
2020-02-18 09:55:00,32.9,32.99,32.81,32.99,53117.0,32.7526,32.8422,32.663,32.8422,53117.0
2020-02-18 10:00:00,32.98,33.05,32.95,32.97,70707.0,32.8323,32.9019,32.8024,32.8223,70707.0
2020-02-18 10:05:00,32.98,33.0,32.85,32.99,54496.0,32.8323,32.8522,32.7028,32.8422,54496.0
2020-02-18 10:10:00,32.99,33.0,32.93,32.96,29295.0,32.8422,32.8522,32.7825,32.8124,29295.0
2020-02-18 10:15:00,32.95,32.97,32.88,32.88,17799.0,32.8024,32.8223,32.7327,32.7327,17799.0
2020-02-18 10:20:00,32.88,32.94,32.86,32.94,18545.0,32.7327,32.7924,32.7128,32.7924,18545.0
2020-02-18 10:25:00,32.93,32.96,32.9,32.9,27235.0,32.7825,32.8124,32.7526,32.7526,27235.0
2020-02-18 10:30:00,32.9,33.03,32.89,33.02,41823.0,32.7526,32.882,32.7427,32.8721,41823.0
2020-02-18 10:35:00,33.02,33.1,32.99,33.09,41471.0,32.8721,32.9517,32.8422,32.9418,41471.0
2020-02-18 10:40:00,33.09,33.09,33.02,33.03,14861.0,32.9418,32.9418,32.8721,32.882,14861.0
2020-02-18 10:45:00,33.04,33.12,33.03,33.11,25911.0,32.892,32.9716,32.882,32.9617,25911.0
2020-02-18 10:50:00,33.12,33.12,33.02,33.03,71789.0,32.9716,32.9716,32.8721,32.882,71789.0
2020-02-18 10:55:00,33.02,33.05,33.0,33.02,26903.0,32.8721,32.9019,32.8522,32.8721,26903.0
2020-02-18 11:00:00,33.03,33.04,32.99,32.99,23518.0,32.882,32.892,32.8422,32.8422,23518.0
2020-02-18 11:05:00,32.99,33.03,32.97,32.98,28404.0,32.8422,32.882,32.8223,32.8323,28404.0
2020-02-18 11:10:00,32.98,33.02,32.96,32.97,22529.0,32.8323,32.8721,32.8124,32.8223,22529.0
2020-02-18 11:15:00,32.97,33.01,32.96,32.98,32318.0,32.8223,32.8621,32.8124,32.8323,32318.0
2020-02-18 11:20:00,32.98,33.0,32.93,32.97,30991.0,32.8323,32.8522,32.7825,32.8223,30991.0
2020-02-18 11:25:00,32.98,33.0,32.96,32.98,21947.0,32.8323,32.8522,32.8124,32.8323,21947.0
2020-02-18 11:30:00,32.99,33.02,32.96,32.98,21955.0,32.8422,32.8721,32.8124,32.8323,21955.0
2020-02-18 11:35:00,32.98,32.99,32.94,32.94,11770.0,32.8323,32.8422,32.7924,32.7924,11770.0
2020-02-18 11:40:00,32.95,32.97,32.94,32.95,16214.0,32.8024,32.8223,32.7924,32.8024,16214.0
2020-02-18 11:45:00,32.95,33.03,32.94,33.02,21997.0,32.8024,32.882,32.7924,32.8721,21997.0
2020-02-18 11:50:00,33.02,33.07,32.99,33.02,22763.0,32.8721,32.9219,32.8422,32.8721,22763.0
2020-02-18 11:55:00,33.01,33.02,32.98,33.02,16096.0,32.8621,32.8721,32.8323,32.8721,16096.0
2020-02-18 12:00:00,33.03,33.05,33.01,33.05,20310.0,32.882,32.9019,32.8621,32.9019,20310.0
2020-02-18 12:05:00,33.04,33.05,32.98,33.02,32788.0,32.892,32.9019,32.8323,32.8721,32788.0
2020-02-18 12:10:00,33.01,33.06,33.01,33.03,21221.0,32.8621,32.9119,32.8621,32.882,21221.0
2020-02-18 12:15:00,33.03,33.06,33.03,33.05,11071.0,32.882,32.9119,32.882,32.9019,11071.0
2020-02-18 12:20:00,33.05,33.06,33.04,33.05,12816.0,32.9019,32.9119,32.892,32.9019,12816.0
2020-02-18 12:25:00,33.04,33.07,33.04,33.04,20960.0,32.892,32.9219,32.892,32.892,20960.0
2020-02-18 12:30:00,33.04,33.07,33.03,33.06,25638.0,32.892,32.9219,32.882,32.9119,25638.0
2020-02-18 12:35:00,33.06,33.07,33.05,33.05,6138.0,32.9119,32.9219,32.9019,32.9019,6138.0
2020-02-18 12:40:00,33.05,33.06,33.02,33.03,13135.0,32.9019,32.9119,32.8721,32.882,13135.0
2020-02-18 12:45:00,33.03,33.05,33.03,33.04,6336.0,32.882,32.9019,32.882,32.892,6336.0
2020-02-18 12:50:00,33.04,33.05,33.02,33.03,9727.0,32.892,32.9019,32.8721,32.882,9727.0
2020-02-18 12:55:00,33.03,33.04,33.0,33.02,11867.0,32.882,32.892,32.8522,32.8721,11867.0
2020-02-18 13:00:00,33.01,33.08,33.01,33.07,25210.0,32.8621,32.9318,32.8621,32.9219,25210.0
2020-02-18 13:05:00,33.07,33.07,33.05,33.07,11730.0,32.9219,32.9219,32.9019,32.9219,11730.0
2020-02-18 13:10:00,33.07,33.14,33.07,33.12,21455.0,32.9219,32.9915,32.9219,32.9716,21455.0
2020-02-18 13:15:00,33.12,33.12,33.1,33.12,11241.0,32.9716,32.9716,32.9517,32.9716,11241.0
2020-02-18 13:20:00,33.12,33.17,33.11,33.16,13242.0,32.9716,33.0214,32.9617,33.0115,13242.0
2020-02-18 13:25:00,33.17,33.31,33.16,33.28,91530.0,33.0214,33.1608,33.0115,33.1309,91530.0
2020-02-18 13:30:00,33.27,33.27,33.17,33.18,16720.0,33.121,33.121,33.0214,33.0314,16720.0
2020-02-18 13:35:00,33.18,33.2,33.17,33.19,6765.0,33.0314,33.0513,33.0214,33.0413,6765.0
2020-02-18 13:40:00,33.19,33.21,33.17,33.2,15270.0,33.0413,33.0612,33.0214,33.0513,15270.0
2020-02-18 13:45:00,33.19,33.2,33.15,33.19,14743.0,33.0413,33.0513,33.0015,33.0413,14743.0
2020-02-18 13:50:00,33.19,33.19,33.13,33.16,23904.0,33.0413,33.0413,32.9816,33.0115,23904.0
2020-02-18 13:55:00,33.16,33.17,33.15,33.16,8140.0,33.0115,33.0214,33.0015,33.0115,8140.0
2020-02-18 14:00:00,33.16,33.21,33.16,33.2,30558.0,33.0115,33.0612,33.0115,33.0513,30558.0
2020-02-18 14:05:00,33.19,33.23,33.19,33.2,11866.0,33.0413,33.0811,33.0413,33.0513,11866.0
2020-02-18 14:10:00,33.2,33.21,33.18,33.19,7640.0,33.0513,33.0612,33.0314,33.0413,7640.0
2020-02-18 14:15:00,33.18,33.27,33.18,33.25,21615.0,33.0314,33.121,33.0314,33.1011,21615.0
2020-02-18 14:20:00,33.26,33.31,33.24,33.3,34176.0,33.111,33.1608,33.0911,33.1508,34176.0
2020-02-18 14:25:00,33.31,33.38,33.3,33.37,31320.0,33.1608,33.2305,33.1508,33.2205,31320.0
2020-02-18 14:30:00,33.37,33.37,33.33,33.37,54441.0,33.2205,33.2205,33.1807,33.2205,54441.0
2020-02-18 14:35:00,33.37,33.4,33.33,33.39,29030.0,33.2205,33.2504,33.1807,33.2404,29030.0
2020-02-18 14:40:00,33.39,33.5,33.39,33.5,57860.0,33.2404,33.3499,33.2404,33.3499,57860.0
2020-02-18 14:45:00,33.49,33.65,33.49,33.58,246094.0,33.34,33.4993,33.34,33.4296,246094.0
2020-02-18 14:50:00,33.58,33.64,33.56,33.57,25165.0,33.4296,33.4893,33.4097,33.4196,25165.0
2020-02-18 14:55:00,33.57,33.58,33.51,33.52,12285.0,33.4196,33.4296,33.3599,33.3698,12285.0
2020-02-18 15:00:00,33.52,33.53,33.44,33.52,38997.0,33.3698,33.3798,33.2902,33.3698,38997.0
2020-02-18 15:05:00,33.52,33.57,33.51,33.54,15340.0,33.3698,33.4196,33.3599,33.3898,15340.0
2020-02-18 15:10:00,33.53,33.63,33.53,33.61,30899.0,33.3798,33.4794,33.3798,33.4594,30899.0
2020-02-18 15:15:00,33.61,33.63,33.55,33.62,32280.0,33.4594,33.4794,33.3997,33.4694,32280.0
2020-02-18 15:20:00,33.62,33.63,33.54,33.61,37367.0,33.4694,33.4794,33.3898,33.4594,37367.0
2020-02-18 15:25:00,33.62,33.63,33.57,33.61,24955.0,33.4694,33.4794,33.4196,33.4594,24955.0
2020-02-18 15:30:00,33.61,33.65,33.56,33.65,35808.0,33.4594,33.4993,33.4097,33.4993,35808.0
2020-02-18 15:35:00,33.65,33.67,33.59,33.59,41343.0,33.4993,33.5192,33.4395,33.4395,41343.0
2020-02-18 15:40:00,33.6,33.67,33.58,33.67,35828.0,33.4495,33.5192,33.4296,33.5192,35828.0
2020-02-18 15:45:00,33.66,33.68,33.62,33.64,55261.0,33.5092,33.5291,33.4694,33.4893,55261.0
2020-02-18 15:50:00,33.63,33.69,33.62,33.69,121341.0,33.4794,33.5391,33.4694,33.5391,121341.0
2020-02-18 15:55:00,33.68,33.69,33.6,33.65,184610.0,33.5291,33.5391,33.4495,33.4993,184610.0
2020-02-19 09:30:00,34.0,34.5,33.9,34.4,373260.0,33.8477,34.3455,33.7481,34.2459,373260.0
2020-02-19 09:35:00,34.4,34.81,34.4,34.74,190007.0,34.2459,34.6541,34.2459,34.5844,190007.0
2020-02-19 09:40:00,34.74,34.79,34.46,34.54,88685.0,34.5844,34.6342,34.3056,34.3853,88685.0
2020-02-19 09:45:00,34.55,34.76,34.52,34.73,93947.0,34.3952,34.6043,34.3654,34.5744,93947.0
2020-02-19 09:50:00,34.72,34.74,34.6,34.68,42365.0,34.5645,34.5844,34.445,34.5246,42365.0
2020-02-19 09:55:00,34.68,34.84,34.62,34.7,235253.0,34.5246,34.6839,34.4649,34.5446,235253.0
2020-02-19 10:00:00,34.71,34.87,34.71,34.81,134898.0,34.5545,34.7138,34.5545,34.6541,134898.0
2020-02-19 10:05:00,34.81,34.82,34.71,34.79,68374.0,34.6541,34.664,34.5545,34.6342,68374.0
2020-02-19 10:10:00,34.79,34.79,34.64,34.66,57789.0,34.6342,34.6342,34.4848,34.5047,57789.0
2020-02-19 10:15:00,34.66,34.86,34.66,34.78,150136.0,34.5047,34.7038,34.5047,34.6242,150136.0
2020-02-19 10:20:00,34.79,34.82,34.7,34.7,28347.0,34.6342,34.664,34.5446,34.5446,28347.0
2020-02-19 10:25:00,34.69,34.69,34.54,34.55,39318.0,34.5346,34.5346,34.3853,34.3952,39318.0
2020-02-19 10:30:00,34.55,34.6,34.5,34.6,25258.0,34.3952,34.445,34.3455,34.445,25258.0
2020-02-19 10:35:00,34.6,34.75,34.59,34.71,39034.0,34.445,34.5943,34.4351,34.5545,39034.0
2020-02-19 10:40:00,34.71,34.71,34.6,34.66,27085.0,34.5545,34.5545,34.445,34.5047,27085.0
2020-02-19 10:45:00,34.66,34.68,34.6,34.65,25889.0,34.5047,34.5246,34.445,34.4948,25889.0
2020-02-19 10:50:00,34.65,34.69,34.6,34.69,28894.0,34.4948,34.5346,34.445,34.5346,28894.0
2020-02-19 10:55:00,34.7,34.75,34.65,34.75,27928.0,34.5446,34.5943,34.4948,34.5943,27928.0
2020-02-19 11:00:00,34.74,34.8,34.72,34.79,29266.0,34.5844,34.6441,34.5645,34.6342,29266.0
2020-02-19 11:05:00,34.79,34.89,34.71,34.87,79754.0,34.6342,34.7337,34.5545,34.7138,79754.0
2020-02-19 11:10:00,34.88,34.93,34.87,34.89,38384.0,34.7238,34.7735,34.7138,34.7337,38384.0
2020-02-19 11:15:00,34.89,34.89,34.77,34.77,22221.0,34.7337,34.7337,34.6142,34.6142,22221.0
2020-02-19 11:20:00,34.77,34.92,34.74,34.92,102156.0,34.6142,34.7636,34.5844,34.7636,102156.0
2020-02-19 11:25:00,34.93,34.98,34.9,34.96,32606.0,34.7735,34.8233,34.7437,34.8034,32606.0
2020-02-19 11:30:00,34.97,34.99,34.92,34.92,22762.0,34.8133,34.8333,34.7636,34.7636,22762.0
2020-02-19 11:35:00,34.92,34.96,34.9,34.94,42208.0,34.7636,34.8034,34.7437,34.7835,42208.0
2020-02-19 11:40:00,34.94,34.98,34.91,34.96,25162.0,34.7835,34.8233,34.7536,34.8034,25162.0
2020-02-19 11:45:00,34.97,34.97,34.93,34.95,22938.0,34.8133,34.8133,34.7735,34.7934,22938.0
2020-02-19 11:50:00,34.95,34.96,34.92,34.95,33757.0,34.7934,34.8034,34.7636,34.7934,33757.0
2020-02-19 11:55:00,34.95,34.99,34.94,34.98,24426.0,34.7934,34.8333,34.7835,34.8233,24426.0
2020-02-19 12:00:00,34.98,34.99,34.95,34.98,14776.0,34.8233,34.8333,34.7934,34.8233,14776.0
2020-02-19 12:05:00,34.97,35.05,34.96,35.04,83850.0,34.8133,34.893,34.8034,34.883,83850.0
2020-02-19 12:10:00,35.04,35.04,35.01,35.01,21636.0,34.883,34.883,34.8532,34.8532,21636.0
2020-02-19 12:15:00,35.02,35.04,34.94,34.95,28809.0,34.8631,34.883,34.7835,34.7934,28809.0
2020-02-19 12:20:00,34.94,34.96,34.9,34.95,34422.0,34.7835,34.8034,34.7437,34.7934,34422.0
2020-02-19 12:25:00,34.94,34.96,34.85,34.85,39754.0,34.7835,34.8034,34.6939,34.6939,39754.0
2020-02-19 12:30:00,34.85,34.9,34.77,34.85,26102.0,34.6939,34.7437,34.6142,34.6939,26102.0
2020-02-19 12:35:00,34.86,34.86,34.78,34.8,29272.0,34.7038,34.7038,34.6242,34.6441,29272.0
2020-02-19 12:40:00,34.8,34.84,34.78,34.83,31363.0,34.6441,34.6839,34.6242,34.674,31363.0
2020-02-19 12:45:00,34.84,34.86,34.8,34.8,28172.0,34.6839,34.7038,34.6441,34.6441,28172.0
2020-02-19 12:50:00,34.81,34.81,34.77,34.79,16501.0,34.6541,34.6541,34.6142,34.6342,16501.0
2020-02-19 12:55:00,34.79,34.84,34.79,34.82,23979.0,34.6342,34.6839,34.6342,34.664,23979.0
2020-02-19 13:00:00,34.82,34.82,34.78,34.78,17040.0,34.664,34.664,34.6242,34.6242,17040.0
2020-02-19 13:05:00,34.77,34.8,34.76,34.78,9842.0,34.6142,34.6441,34.6043,34.6242,9842.0
2020-02-19 13:10:00,34.79,34.81,34.76,34.8,11184.0,34.6342,34.6541,34.6043,34.6441,11184.0
2020-02-19 13:15:00,34.79,34.81,34.76,34.76,7381.0,34.6342,34.6541,34.6043,34.6043,7381.0
2020-02-19 13:20:00,34.77,34.78,34.74,34.76,24803.0,34.6142,34.6242,34.5844,34.6043,24803.0
2020-02-19 13:25:00,34.76,34.78,34.74,34.77,36168.0,34.6043,34.6242,34.5844,34.6142,36168.0
2020-02-19 13:30:00,34.77,34.85,34.77,34.84,69405.0,34.6142,34.6939,34.6142,34.6839,69405.0
2020-02-19 13:35:00,34.83,34.85,34.77,34.77,26003.0,34.674,34.6939,34.6142,34.6142,26003.0
2020-02-19 13:40:00,34.78,34.81,34.78,34.8,37224.0,34.6242,34.6541,34.6242,34.6441,37224.0
2020-02-19 13:45:00,34.8,34.81,34.78,34.78,42905.0,34.6441,34.6541,34.6242,34.6242,42905.0
2020-02-19 13:50:00,34.79,34.91,34.78,34.84,65722.0,34.6342,34.7536,34.6242,34.6839,65722.0
2020-02-19 13:55:00,34.84,34.85,34.79,34.8,22776.0,34.6839,34.6939,34.6342,34.6441,22776.0
2020-02-19 14:00:00,34.8,34.81,34.75,34.76,11724.0,34.6441,34.6541,34.5943,34.6043,11724.0
2020-02-19 14:05:00,34.76,34.77,34.71,34.76,17138.0,34.6043,34.6142,34.5545,34.6043,17138.0
2020-02-19 14:10:00,34.76,34.77,34.69,34.69,15036.0,34.6043,34.6142,34.5346,34.5346,15036.0
2020-02-19 14:15:00,34.68,34.71,34.65,34.66,21255.0,34.5246,34.5545,34.4948,34.5047,21255.0
2020-02-19 14:20:00,34.66,34.71,34.64,34.67,67550.0,34.5047,34.5545,34.4848,34.5147,67550.0
2020-02-19 14:25:00,34.67,34.72,34.67,34.67,50186.0,34.5147,34.5645,34.5147,34.5147,50186.0
2020-02-19 14:30:00,34.67,34.7,34.64,34.68,17834.0,34.5147,34.5446,34.4848,34.5246,17834.0
2020-02-19 14:35:00,34.68,34.7,34.67,34.69,13889.0,34.5246,34.5446,34.5147,34.5346,13889.0
2020-02-19 14:40:00,34.69,34.74,34.67,34.73,34587.0,34.5346,34.5844,34.5147,34.5744,34587.0
2020-02-19 14:45:00,34.72,34.72,34.66,34.67,36625.0,34.5645,34.5645,34.5047,34.5147,36625.0
2020-02-19 14:50:00,34.67,34.76,34.67,34.74,44956.0,34.5147,34.6043,34.5147,34.5844,44956.0
2020-02-19 14:55:00,34.75,34.76,34.71,34.74,14327.0,34.5943,34.6043,34.5545,34.5844,14327.0
2020-02-19 15:00:00,34.74,34.75,34.72,34.73,18294.0,34.5844,34.5943,34.5645,34.5744,18294.0
2020-02-19 15:05:00,34.72,34.75,34.7,34.72,28574.0,34.5645,34.5943,34.5446,34.5645,28574.0
2020-02-19 15:10:00,34.71,34.76,34.71,34.73,28175.0,34.5545,34.6043,34.5545,34.5744,28175.0
2020-02-19 15:15:00,34.73,34.77,34.73,34.75,34396.0,34.5744,34.6142,34.5744,34.5943,34396.0
2020-02-19 15:20:00,34.75,34.75,34.71,34.75,39956.0,34.5943,34.5943,34.5545,34.5943,39956.0
2020-02-19 15:25:00,34.75,34.76,34.73,34.76,24449.0,34.5943,34.6043,34.5744,34.6043,24449.0
2020-02-19 15:30:00,34.75,34.81,34.75,34.75,212425.0,34.5943,34.6541,34.5943,34.5943,212425.0
2020-02-19 15:35:00,34.76,34.81,34.75,34.79,37339.0,34.6043,34.6541,34.5943,34.6342,37339.0
2020-02-19 15:40:00,34.79,34.82,34.77,34.8,50434.0,34.6342,34.664,34.6142,34.6441,50434.0
2020-02-19 15:45:00,34.8,34.85,34.79,34.81,72155.0,34.6441,34.6939,34.6342,34.6541,72155.0
2020-02-19 15:50:00,34.8,34.88,34.8,34.88,138895.0,34.6441,34.7238,34.6441,34.7238,138895.0
2020-02-19 15:55:00,34.88,34.88,34.79,34.79,296464.0,34.7238,34.7238,34.6342,34.6342,296464.0
2020-02-20 09:30:00,34.95,34.97,34.85,34.97,218377.0,34.7934,34.8133,34.6939,34.8133,218377.0
2020-02-20 09:35:00,34.97,34.98,34.71,34.8,94610.0,34.8133,34.8233,34.5545,34.6441,94610.0
2020-02-20 09:40:00,34.82,34.93,34.72,34.73,78255.0,34.664,34.7735,34.5645,34.5744,78255.0
2020-02-20 09:45:00,34.72,34.92,34.66,34.91,115528.0,34.5645,34.7636,34.5047,34.7536,115528.0
2020-02-20 09:50:00,34.91,35.24,34.88,35.23,115688.0,34.7536,35.0821,34.7238,35.0722,115688.0
2020-02-20 09:55:00,35.23,35.41,35.21,35.36,57732.0,35.0722,35.2514,35.0523,35.2016,57732.0
2020-02-20 10:00:00,35.36,35.49,35.31,35.47,61788.0,35.2016,35.331,35.1518,35.3111,61788.0
2020-02-20 10:05:00,35.48,35.55,35.29,35.35,50388.0,35.3211,35.3907,35.1319,35.1916,50388.0
2020-02-20 10:10:00,35.35,35.36,35.11,35.14,56536.0,35.1916,35.2016,34.9527,34.9826,56536.0
2020-02-20 10:15:00,35.14,35.14,34.98,35.06,43690.0,34.9826,34.9826,34.8233,34.9029,43690.0
2020-02-20 10:20:00,35.06,35.06,34.89,34.91,54527.0,34.9029,34.9029,34.7337,34.7536,54527.0
2020-02-20 10:25:00,34.91,34.98,34.85,34.85,27677.0,34.7536,34.8233,34.6939,34.6939,27677.0
2020-02-20 10:30:00,34.86,34.91,34.78,34.78,43813.0,34.7038,34.7536,34.6242,34.6242,43813.0
2020-02-20 10:35:00,34.78,34.9,34.75,34.89,25125.0,34.6242,34.7437,34.5943,34.7337,25125.0
2020-02-20 10:40:00,34.9,34.95,34.81,34.87,39425.0,34.7437,34.7934,34.6541,34.7138,39425.0
2020-02-20 10:45:00,34.86,34.97,34.82,34.91,15320.0,34.7038,34.8133,34.664,34.7536,15320.0
2020-02-20 10:50:00,34.9,34.93,34.8,34.87,28690.0,34.7437,34.7735,34.6441,34.7138,28690.0
2020-02-20 10:55:00,34.87,34.93,34.82,34.91,34425.0,34.7138,34.7735,34.664,34.7536,34425.0
2020-02-20 11:00:00,34.91,34.93,34.88,34.9,23643.0,34.7536,34.7735,34.7238,34.7437,23643.0
2020-02-20 11:05:00,34.89,34.93,34.81,34.85,43312.0,34.7337,34.7735,34.6541,34.6939,43312.0
2020-02-20 11:10:00,34.84,34.85,34.77,34.77,18710.0,34.6839,34.6939,34.6142,34.6142,18710.0
2020-02-20 11:15:00,34.76,34.78,34.63,34.65,153226.0,34.6043,34.6242,34.4749,34.4948,153226.0
2020-02-20 11:20:00,34.64,34.76,34.63,34.75,47682.0,34.4848,34.6043,34.4749,34.5943,47682.0
2020-02-20 11:25:00,34.74,34.76,34.62,34.62,21449.0,34.5844,34.6043,34.4649,34.4649,21449.0
2020-02-20 11:30:00,34.62,34.66,34.26,34.35,221760.0,34.4649,34.5047,34.1065,34.1961,221760.0
2020-02-20 11:35:00,34.33,34.43,34.25,34.4,92923.0,34.1762,34.2758,34.0966,34.2459,92923.0
2020-02-20 11:40:00,34.39,34.51,34.25,34.46,58319.0,34.2359,34.3554,34.0966,34.3056,58319.0
2020-02-20 11:45:00,34.46,34.46,34.22,34.23,27591.0,34.3056,34.3056,34.0667,34.0767,27591.0
2020-02-20 11:50:00,34.23,34.36,34.22,34.36,20558.0,34.0767,34.2061,34.0667,34.2061,20558.0
2020-02-20 11:55:00,34.38,34.43,34.31,34.33,24010.0,34.226,34.2758,34.1563,34.1762,24010.0
2020-02-20 12:00:00,34.32,34.41,34.29,34.33,23593.0,34.1663,34.2559,34.1364,34.1762,23593.0
2020-02-20 12:05:00,34.33,34.36,34.2,34.2,36815.0,34.1762,34.2061,34.0468,34.0468,36815.0
2020-02-20 12:10:00,34.2,34.35,34.2,34.31,21218.0,34.0468,34.1961,34.0468,34.1563,21218.0
2020-02-20 12:15:00,34.29,34.32,34.25,34.32,14844.0,34.1364,34.1663,34.0966,34.1663,14844.0
2020-02-20 12:20:00,34.33,34.33,34.18,34.2,37425.0,34.1762,34.1762,34.0269,34.0468,37425.0
2020-02-20 12:25:00,34.21,34.23,34.17,34.2,27764.0,34.0568,34.0767,34.0169,34.0468,27764.0
2020-02-20 12:30:00,34.21,34.25,34.15,34.23,45265.0,34.0568,34.0966,33.997,34.0767,45265.0
2020-02-20 12:35:00,34.22,34.27,34.2,34.22,49350.0,34.0667,34.1165,34.0468,34.0667,49350.0
2020-02-20 12:40:00,34.22,34.26,34.16,34.19,16281.0,34.0667,34.1065,34.007,34.0368,16281.0
2020-02-20 12:45:00,34.19,34.27,34.15,34.17,17357.0,34.0368,34.1165,33.997,34.0169,17357.0
2020-02-20 12:50:00,34.17,34.2,34.15,34.18,5398.0,34.0169,34.0468,33.997,34.0269,5398.0
2020-02-20 12:55:00,34.17,34.25,34.17,34.25,6288.0,34.0169,34.0966,34.0169,34.0966,6288.0
2020-02-20 13:00:00,34.25,34.25,34.19,34.2,13792.0,34.0966,34.0966,34.0368,34.0468,13792.0
2020-02-20 13:05:00,34.21,34.25,34.17,34.19,31037.0,34.0568,34.0966,34.0169,34.0368,31037.0
2020-02-20 13:10:00,34.18,34.28,34.18,34.2,103884.0,34.0269,34.1264,34.0269,34.0468,103884.0
2020-02-20 13:15:00,34.2,34.21,34.15,34.21,17461.0,34.0468,34.0568,33.997,34.0568,17461.0
2020-02-20 13:20:00,34.2,34.21,34.15,34.16,17289.0,34.0468,34.0568,33.997,34.007,17289.0
2020-02-20 13:25:00,34.15,34.15,34.06,34.06,17538.0,33.997,33.997,33.9074,33.9074,17538.0
2020-02-20 13:30:00,34.07,34.11,34.04,34.11,12544.0,33.9174,33.9572,33.8875,33.9572,12544.0
2020-02-20 13:35:00,34.08,34.1,34.03,34.04,8434.0,33.9273,33.9472,33.8776,33.8875,8434.0
2020-02-20 13:40:00,34.05,34.06,34.03,34.05,5739.0,33.8975,33.9074,33.8776,33.8975,5739.0
2020-02-20 13:45:00,34.05,34.09,34.03,34.07,8102.0,33.8975,33.9373,33.8776,33.9174,8102.0
2020-02-20 13:50:00,34.07,34.08,34.05,34.06,10588.0,33.9174,33.9273,33.8975,33.9074,10588.0
2020-02-20 13:55:00,34.06,34.06,33.99,34.02,19955.0,33.9074,33.9074,33.8377,33.8676,19955.0
2020-02-20 14:00:00,34.02,34.11,34.01,34.04,32756.0,33.8676,33.9572,33.8576,33.8875,32756.0
2020-02-20 14:05:00,34.04,34.12,34.0,34.0,31423.0,33.8875,33.9672,33.8477,33.8477,31423.0
2020-02-20 14:10:00,34.0,34.06,33.99,34.0,19208.0,33.8477,33.9074,33.8377,33.8477,19208.0
2020-02-20 14:15:00,34.01,34.03,33.98,34.01,13910.0,33.8576,33.8776,33.8278,33.8576,13910.0
2020-02-20 14:20:00,34.01,34.07,34.0,34.06,16564.0,33.8576,33.9174,33.8477,33.9074,16564.0
2020-02-20 14:25:00,34.06,34.08,34.02,34.03,12907.0,33.9074,33.9273,33.8676,33.8776,12907.0
2020-02-20 14:30:00,34.04,34.14,34.03,34.14,13318.0,33.8875,33.9871,33.8776,33.9871,13318.0
2020-02-20 14:35:00,34.13,34.13,34.04,34.05,33116.0,33.9771,33.9771,33.8875,33.8975,33116.0
2020-02-20 14:40:00,34.05,34.1,34.01,34.08,16647.0,33.8975,33.9472,33.8576,33.9273,16647.0
2020-02-20 14:45:00,34.08,34.13,34.05,34.07,20293.0,33.9273,33.9771,33.8975,33.9174,20293.0
2020-02-20 14:50:00,34.07,34.11,34.06,34.09,7600.0,33.9174,33.9572,33.9074,33.9373,7600.0
2020-02-20 14:55:00,34.08,34.11,34.02,34.02,22699.0,33.9273,33.9572,33.8676,33.8676,22699.0
2020-02-20 15:00:00,34.02,34.07,34.02,34.02,17268.0,33.8676,33.9174,33.8676,33.8676,17268.0
2020-02-20 15:05:00,34.02,34.05,34.01,34.03,20946.0,33.8676,33.8975,33.8576,33.8776,20946.0
2020-02-20 15:10:00,34.03,34.04,33.98,34.02,52049.0,33.8776,33.8875,33.8278,33.8676,52049.0
2020-02-20 15:15:00,34.03,34.09,34.01,34.08,23260.0,33.8776,33.9373,33.8576,33.9273,23260.0
2020-02-20 15:20:00,34.08,34.12,34.05,34.09,37062.0,33.9273,33.9672,33.8975,33.9373,37062.0
2020-02-20 15:25:00,34.09,34.09,34.0,34.03,43195.0,33.9373,33.9373,33.8477,33.8776,43195.0
2020-02-20 15:30:00,34.02,34.05,34.0,34.03,56262.0,33.8676,33.8975,33.8477,33.8776,56262.0
2020-02-20 15:35:00,34.03,34.06,33.97,34.02,71520.0,33.8776,33.9074,33.8178,33.8676,71520.0
2020-02-20 15:40:00,34.02,34.04,33.98,33.98,55009.0,33.8676,33.8875,33.8278,33.8278,55009.0
2020-02-20 15:45:00,33.99,34.0,33.93,33.97,133012.0,33.8377,33.8477,33.778,33.8178,133012.0
2020-02-20 15:50:00,33.97,34.0,33.92,33.95,112205.0,33.8178,33.8477,33.7681,33.7979,112205.0
2020-02-20 15:55:00,33.96,33.97,33.85,33.85,406368.0,33.8079,33.8178,33.6984,33.6984,406368.0
2020-02-21 09:30:00,33.79,33.79,33.18,33.21,353310.0,33.6386,33.6386,33.0314,33.0612,353310.0
2020-02-21 09:35:00,33.21,33.26,33.02,33.06,232100.0,33.0612,33.111,32.8721,32.9119,232100.0
2020-02-21 09:40:00,33.06,33.13,32.97,32.99,95141.0,32.9119,32.9816,32.8223,32.8422,95141.0
2020-02-21 09:45:00,32.97,32.99,32.7,32.78,198495.0,32.8223,32.8422,32.5535,32.6332,198495.0
2020-02-21 09:50:00,32.78,32.86,32.72,32.8,185365.0,32.6332,32.7128,32.5734,32.6531,185365.0
2020-02-21 09:55:00,32.8,33.01,32.72,33.01,95166.0,32.6531,32.8621,32.5734,32.8621,95166.0
2020-02-21 10:00:00,32.99,33.04,32.89,32.92,56948.0,32.8422,32.892,32.7427,32.7725,56948.0
2020-02-21 10:05:00,32.91,33.07,32.91,33.01,39811.0,32.7626,32.9219,32.7626,32.8621,39811.0
2020-02-21 10:10:00,33.01,33.04,32.93,33.0,63423.0,32.8621,32.892,32.7825,32.8522,63423.0
2020-02-21 10:15:00,32.97,33.05,32.94,33.01,32944.0,32.8223,32.9019,32.7924,32.8621,32944.0
2020-02-21 10:20:00,33.02,33.12,33.02,33.06,40545.0,32.8721,32.9716,32.8721,32.9119,40545.0
2020-02-21 10:25:00,33.06,33.08,32.99,33.06,25518.0,32.9119,32.9318,32.8422,32.9119,25518.0
2020-02-21 10:30:00,33.04,33.06,32.97,32.98,23838.0,32.892,32.9119,32.8223,32.8323,23838.0
2020-02-21 10:35:00,32.98,33.05,32.9,32.94,42062.0,32.8323,32.9019,32.7526,32.7924,42062.0
2020-02-21 10:40:00,32.95,32.95,32.85,32.9,32443.0,32.8024,32.8024,32.7028,32.7526,32443.0
2020-02-21 10:45:00,32.9,33.03,32.87,33.03,32292.0,32.7526,32.882,32.7228,32.882,32292.0
2020-02-21 10:50:00,33.02,33.08,32.98,33.08,29371.0,32.8721,32.9318,32.8323,32.9318,29371.0
2020-02-21 10:55:00,33.08,33.09,33.01,33.03,13740.0,32.9318,32.9418,32.8621,32.882,13740.0
2020-02-21 11:00:00,33.02,33.02,32.94,33.02,36065.0,32.8721,32.8721,32.7924,32.8721,36065.0
2020-02-21 11:05:00,33.02,33.03,32.97,32.98,48286.0,32.8721,32.882,32.8223,32.8323,48286.0
2020-02-21 11:10:00,32.97,33.04,32.97,33.0,75852.0,32.8223,32.892,32.8223,32.8522,75852.0
2020-02-21 11:15:00,33.0,33.05,33.0,33.04,28132.0,32.8522,32.9019,32.8522,32.892,28132.0
2020-02-21 11:20:00,33.03,33.07,33.0,33.05,54653.0,32.882,32.9219,32.8522,32.9019,54653.0
2020-02-21 11:25:00,33.05,33.09,33.01,33.07,47013.0,32.9019,32.9418,32.8621,32.9219,47013.0
2020-02-21 11:30:00,33.08,33.09,32.97,32.98,86635.0,32.9318,32.9418,32.8223,32.8323,86635.0
2020-02-21 11:35:00,32.98,33.05,32.97,33.05,25762.0,32.8323,32.9019,32.8223,32.9019,25762.0
2020-02-21 11:40:00,33.04,33.05,32.99,33.03,35281.0,32.892,32.9019,32.8422,32.882,35281.0
2020-02-21 11:45:00,33.03,33.04,32.98,33.02,30760.0,32.882,32.892,32.8323,32.8721,30760.0
2020-02-21 11:50:00,33.02,33.05,33.0,33.03,71414.0,32.8721,32.9019,32.8522,32.882,71414.0
2020-02-21 11:55:00,33.02,33.04,33.0,33.0,50408.0,32.8721,32.892,32.8522,32.8522,50408.0
2020-02-21 12:00:00,33.0,33.04,33.0,33.02,55014.0,32.8522,32.892,32.8522,32.8721,55014.0
2020-02-21 12:05:00,33.02,33.05,32.98,32.98,53945.0,32.8721,32.9019,32.8323,32.8323,53945.0
2020-02-21 12:10:00,32.99,33.09,32.99,33.04,51815.0,32.8422,32.9418,32.8422,32.892,51815.0
2020-02-21 12:15:00,33.05,33.07,33.03,33.04,16630.0,32.9019,32.9219,32.882,32.892,16630.0
2020-02-21 12:20:00,33.05,33.08,32.99,33.0,16840.0,32.9019,32.9318,32.8422,32.8522,16840.0
2020-02-21 12:25:00,32.98,33.07,32.98,33.05,32401.0,32.8323,32.9219,32.8323,32.9019,32401.0
2020-02-21 12:30:00,33.06,33.09,33.02,33.02,48925.0,32.9119,32.9418,32.8721,32.8721,48925.0
2020-02-21 12:35:00,33.02,33.07,32.99,33.07,18842.0,32.8721,32.9219,32.8422,32.9219,18842.0
2020-02-21 12:40:00,33.06,33.07,32.98,33.02,13148.0,32.9119,32.9219,32.8323,32.8721,13148.0
2020-02-21 12:45:00,33.01,33.02,32.97,32.99,19132.0,32.8621,32.8721,32.8223,32.8422,19132.0
2020-02-21 12:50:00,33.0,33.02,32.97,32.98,21485.0,32.8522,32.8721,32.8223,32.8323,21485.0
2020-02-21 12:55:00,32.98,33.02,32.97,32.99,74591.0,32.8323,32.8721,32.8223,32.8422,74591.0
2020-02-21 13:00:00,32.98,33.03,32.96,32.99,12816.0,32.8323,32.882,32.8124,32.8422,12816.0
2020-02-21 13:05:00,32.98,32.99,32.96,32.97,6372.0,32.8323,32.8422,32.8124,32.8223,6372.0
2020-02-21 13:10:00,32.98,32.99,32.91,32.93,52363.0,32.8323,32.8422,32.7626,32.7825,52363.0
2020-02-21 13:15:00,32.93,33.0,32.92,32.98,36857.0,32.7825,32.8522,32.7725,32.8323,36857.0
2020-02-21 13:20:00,32.98,33.03,32.95,33.03,29094.0,32.8323,32.882,32.8024,32.882,29094.0
2020-02-21 13:25:00,33.02,33.03,32.98,32.99,39833.0,32.8721,32.882,32.8323,32.8422,39833.0
2020-02-21 13:30:00,32.98,33.0,32.96,32.96,10761.0,32.8323,32.8522,32.8124,32.8124,10761.0
2020-02-21 13:35:00,32.96,32.98,32.91,32.92,58983.0,32.8124,32.8323,32.7626,32.7725,58983.0
2020-02-21 13:40:00,32.92,33.03,32.92,32.98,38111.0,32.7725,32.882,32.7725,32.8323,38111.0
2020-02-21 13:45:00,32.97,33.0,32.91,32.92,56158.0,32.8223,32.8522,32.7626,32.7725,56158.0
2020-02-21 13:50:00,32.91,32.91,32.83,32.83,39364.0,32.7626,32.7626,32.6829,32.6829,39364.0
2020-02-21 13:55:00,32.83,32.94,32.81,32.93,56203.0,32.6829,32.7924,32.663,32.7825,56203.0
2020-02-21 14:00:00,32.93,33.02,32.9,33.01,51693.0,32.7825,32.8721,32.7526,32.8621,51693.0
2020-02-21 14:05:00,33.01,33.02,32.98,32.99,35845.0,32.8621,32.8721,32.8323,32.8422,35845.0
2020-02-21 14:10:00,32.98,33.03,32.96,33.0,32621.0,32.8323,32.882,32.8124,32.8522,32621.0
2020-02-21 14:15:00,33.01,33.17,33.0,33.17,35282.0,32.8621,33.0214,32.8522,33.0214,35282.0
2020-02-21 14:20:00,33.18,33.23,33.14,33.17,39006.0,33.0314,33.0811,32.9915,33.0214,39006.0
2020-02-21 14:25:00,33.18,33.24,33.17,33.22,41434.0,33.0314,33.0911,33.0214,33.0712,41434.0
2020-02-21 14:30:00,33.21,33.23,33.18,33.19,20670.0,33.0612,33.0811,33.0314,33.0413,20670.0
2020-02-21 14:35:00,33.19,33.21,33.14,33.17,17090.0,33.0413,33.0612,32.9915,33.0214,17090.0
2020-02-21 14:40:00,33.17,33.2,33.15,33.16,19391.0,33.0214,33.0513,33.0015,33.0115,19391.0
2020-02-21 14:45:00,33.16,33.16,33.11,33.13,22537.0,33.0115,33.0115,32.9617,32.9816,22537.0
2020-02-21 14:50:00,33.13,33.22,33.13,33.15,38821.0,32.9816,33.0712,32.9816,33.0015,38821.0
2020-02-21 14:55:00,33.14,33.2,33.12,33.16,28807.0,32.9915,33.0513,32.9716,33.0115,28807.0
2020-02-21 15:00:00,33.14,33.16,33.12,33.14,24008.0,32.9915,33.0115,32.9716,32.9915,24008.0
2020-02-21 15:05:00,33.14,33.16,33.12,33.14,27141.0,32.9915,33.0115,32.9716,32.9915,27141.0
2020-02-21 15:10:00,33.13,33.16,33.1,33.12,59037.0,32.9816,33.0115,32.9517,32.9716,59037.0
2020-02-21 15:15:00,33.11,33.11,33.02,33.05,33678.0,32.9617,32.9617,32.8721,32.9019,33678.0
2020-02-21 15:20:00,33.04,33.05,33.01,33.04,36028.0,32.892,32.9019,32.8621,32.892,36028.0
2020-02-21 15:25:00,33.04,33.06,33.03,33.03,52024.0,32.892,32.9119,32.882,32.882,52024.0
2020-02-21 15:30:00,33.03,33.04,32.96,33.02,74331.0,32.882,32.892,32.8124,32.8721,74331.0
2020-02-21 15:35:00,33.02,33.05,32.99,33.05,50624.0,32.8721,32.9019,32.8422,32.9019,50624.0
2020-02-21 15:40:00,33.04,33.05,33.02,33.04,81451.0,32.892,32.9019,32.8721,32.892,81451.0
2020-02-21 15:45:00,33.05,33.06,33.01,33.04,75305.0,32.9019,32.9119,32.8621,32.892,75305.0
2020-02-21 15:50:00,33.04,33.18,33.03,33.16,234046.0,32.892,33.0314,32.882,33.0115,234046.0
2020-02-21 15:55:00,33.16,33.19,33.05,33.06,438337.0,33.0115,33.0413,32.9019,32.9119,438337.0
2020-02-24 09:30:00,31.38,31.74,31.0,31.6,1214079.0,31.2394,31.5978,30.8611,31.4584,1214079.0
2020-02-24 09:35:00,31.59,31.87,31.4,31.84,410661.0,31.4485,31.7272,31.2593,31.6974,410661.0
2020-02-24 09:40:00,31.83,31.83,31.47,31.59,264639.0,31.6874,31.6874,31.329,31.4485,264639.0
2020-02-24 09:45:00,31.56,31.86,31.56,31.66,233496.0,31.4186,31.7173,31.4186,31.5182,233496.0
2020-02-24 09:50:00,31.67,31.77,31.6,31.77,79138.0,31.5281,31.6277,31.4584,31.6277,79138.0
2020-02-24 09:55:00,31.78,31.79,31.51,31.58,166184.0,31.6376,31.6476,31.3688,31.4385,166184.0
2020-02-24 10:00:00,31.58,31.64,31.51,31.56,122156.0,31.4385,31.4983,31.3688,31.4186,122156.0
2020-02-24 10:05:00,31.56,31.64,31.51,31.58,87310.0,31.4186,31.4983,31.3688,31.4385,87310.0
2020-02-24 10:10:00,31.57,31.63,31.5,31.62,129227.0,31.4286,31.4883,31.3589,31.4784,129227.0
2020-02-24 10:15:00,31.62,31.62,31.5,31.51,169901.0,31.4784,31.4784,31.3589,31.3688,169901.0
2020-02-24 10:20:00,31.52,31.52,31.2,31.3,256118.0,31.3788,31.3788,31.0602,31.1598,256118.0
2020-02-24 10:25:00,31.3,31.32,31.2,31.23,69819.0,31.1598,31.1797,31.0602,31.0901,69819.0
2020-02-24 10:30:00,31.21,31.27,31.2,31.27,73842.0,31.0702,31.1299,31.0602,31.1299,73842.0
2020-02-24 10:35:00,31.27,31.31,31.24,31.26,26095.0,31.1299,31.1697,31.1001,31.12,26095.0
2020-02-24 10:40:00,31.24,31.34,31.2,31.29,41640.0,31.1001,31.1996,31.0602,31.1498,41640.0
2020-02-24 10:45:00,31.28,31.35,31.26,31.32,23827.0,31.1399,31.2096,31.12,31.1797,23827.0
2020-02-24 10:50:00,31.34,31.37,31.27,31.27,49929.0,31.1996,31.2295,31.1299,31.1299,49929.0
2020-02-24 10:55:00,31.27,31.28,31.15,31.16,103633.0,31.1299,31.1399,31.0105,31.0204,103633.0
2020-02-24 11:00:00,31.16,31.18,31.1,31.16,70162.0,31.0204,31.0403,30.9607,31.0204,70162.0
2020-02-24 11:05:00,31.16,31.17,31.1,31.16,35585.0,31.0204,31.0304,30.9607,31.0204,35585.0
2020-02-24 11:10:00,31.16,31.24,31.14,31.17,31173.0,31.0204,31.1001,31.0005,31.0304,31173.0
2020-02-24 11:15:00,31.16,31.32,31.14,31.32,27198.0,31.0204,31.1797,31.0005,31.1797,27198.0
2020-02-24 11:20:00,31.32,31.34,31.27,31.3,36473.0,31.1797,31.1996,31.1299,31.1598,36473.0
2020-02-24 11:25:00,31.29,31.3,31.2,31.24,24230.0,31.1498,31.1598,31.0602,31.1001,24230.0
2020-02-24 11:30:00,31.26,31.32,31.23,31.3,24181.0,31.12,31.1797,31.0901,31.1598,24181.0
2020-02-24 11:35:00,31.29,31.35,31.27,31.31,24897.0,31.1498,31.2096,31.1299,31.1697,24897.0
2020-02-24 11:40:00,31.3,31.31,31.22,31.25,21016.0,31.1598,31.1697,31.0801,31.11,21016.0
2020-02-24 11:45:00,31.26,31.29,31.2,31.27,17115.0,31.12,31.1498,31.0602,31.1299,17115.0
2020-02-24 11:50:00,31.27,31.3,31.22,31.28,22545.0,31.1299,31.1598,31.0801,31.1399,22545.0
2020-02-24 11:55:00,31.28,31.38,31.24,31.26,45759.0,31.1399,31.2394,31.1001,31.12,45759.0
2020-02-24 12:00:00,31.24,31.26,31.19,31.21,41291.0,31.1001,31.12,31.0503,31.0702,41291.0
2020-02-24 12:05:00,31.21,31.23,31.14,31.16,30003.0,31.0702,31.0901,31.0005,31.0204,30003.0
2020-02-24 12:10:00,31.16,31.22,31.15,31.16,29695.0,31.0204,31.0801,31.0105,31.0204,29695.0
2020-02-24 12:15:00,31.16,31.21,31.15,31.2,32906.0,31.0204,31.0702,31.0105,31.0602,32906.0
2020-02-24 12:20:00,31.19,31.25,31.18,31.2,21567.0,31.0503,31.11,31.0403,31.0602,21567.0
2020-02-24 12:25:00,31.21,31.22,31.16,31.18,31173.0,31.0702,31.0801,31.0204,31.0403,31173.0
2020-02-24 12:30:00,31.19,31.19,31.09,31.1,78573.0,31.0503,31.0503,30.9507,30.9607,78573.0
2020-02-24 12:35:00,31.1,31.1,31.01,31.03,214634.0,30.9607,30.9607,30.8711,30.891,214634.0
2020-02-24 12:40:00,31.03,31.16,31.0,31.14,148299.0,30.891,31.0204,30.8611,31.0005,148299.0
2020-02-24 12:45:00,31.14,31.21,31.11,31.2,19619.0,31.0005,31.0702,30.9706,31.0602,19619.0
2020-02-24 12:50:00,31.19,31.19,31.08,31.12,13114.0,31.0503,31.0503,30.9408,30.9806,13114.0
2020-02-24 12:55:00,31.11,31.12,31.07,31.11,20006.0,30.9706,30.9806,30.9308,30.9706,20006.0
2020-02-24 13:00:00,31.09,31.15,31.06,31.14,48640.0,30.9507,31.0105,30.9209,31.0005,48640.0
2020-02-24 13:05:00,31.14,31.19,31.1,31.13,34173.0,31.0005,31.0503,30.9607,30.9905,34173.0
2020-02-24 13:10:00,31.12,31.17,31.08,31.12,43030.0,30.9806,31.0304,30.9408,30.9806,43030.0
2020-02-24 13:15:00,31.11,31.16,31.09,31.15,43502.0,30.9706,31.0204,30.9507,31.0105,43502.0
2020-02-24 13:20:00,31.16,31.22,31.14,31.18,21871.0,31.0204,31.0801,31.0005,31.0403,21871.0
2020-02-24 13:25:00,31.18,31.27,31.18,31.26,17647.0,31.0403,31.1299,31.0403,31.12,17647.0
2020-02-24 13:30:00,31.25,31.31,31.22,31.29,21116.0,31.11,31.1697,31.0801,31.1498,21116.0
2020-02-24 13:35:00,31.28,31.31,31.24,31.27,23434.0,31.1399,31.1697,31.1001,31.1299,23434.0
2020-02-24 13:40:00,31.27,31.27,31.22,31.22,20346.0,31.1299,31.1299,31.0801,31.0801,20346.0
2020-02-24 13:45:00,31.21,31.25,31.18,31.25,20436.0,31.0702,31.11,31.0403,31.11,20436.0
2020-02-24 13:50:00,31.26,31.33,31.25,31.33,45795.0,31.12,31.1897,31.11,31.1897,45795.0
2020-02-24 13:55:00,31.33,31.34,31.19,31.3,37636.0,31.1897,31.1996,31.0503,31.1598,37636.0
2020-02-24 14:00:00,31.3,31.33,31.2,31.2,140502.0,31.1598,31.1897,31.0602,31.0602,140502.0
2020-02-24 14:05:00,31.19,31.22,31.1,31.16,55657.0,31.0503,31.0801,30.9607,31.0204,55657.0
2020-02-24 14:10:00,31.17,31.2,31.14,31.16,37288.0,31.0304,31.0602,31.0005,31.0204,37288.0
2020-02-24 14:15:00,31.16,31.25,31.15,31.25,24472.0,31.0204,31.11,31.0105,31.11,24472.0
2020-02-24 14:20:00,31.25,31.32,31.25,31.32,16680.0,31.11,31.1797,31.11,31.1797,16680.0
2020-02-24 14:25:00,31.33,31.37,31.3,31.32,70381.0,31.1897,31.2295,31.1598,31.1797,70381.0
2020-02-24 14:30:00,31.31,31.33,31.27,31.28,19358.0,31.1697,31.1897,31.1299,31.1399,19358.0
2020-02-24 14:35:00,31.28,31.34,31.27,31.33,19822.0,31.1399,31.1996,31.1299,31.1897,19822.0
2020-02-24 14:40:00,31.32,31.33,31.27,31.33,25729.0,31.1797,31.1897,31.1299,31.1897,25729.0
2020-02-24 14:45:00,31.33,31.36,31.3,31.33,134408.0,31.1897,31.2195,31.1598,31.1897,134408.0
2020-02-24 14:50:00,31.33,31.38,31.3,31.34,64552.0,31.1897,31.2394,31.1598,31.1996,64552.0
2020-02-24 14:55:00,31.33,31.38,31.31,31.35,102662.0,31.1897,31.2394,31.1697,31.2096,102662.0
2020-02-24 15:00:00,31.35,31.38,31.32,31.36,80619.0,31.2096,31.2394,31.1797,31.2195,80619.0
2020-02-24 15:05:00,31.36,31.38,31.31,31.33,38240.0,31.2195,31.2394,31.1697,31.1897,38240.0
2020-02-24 15:10:00,31.33,31.33,31.25,31.3,30400.0,31.1897,31.1897,31.11,31.1598,30400.0
2020-02-24 15:15:00,31.29,31.32,31.25,31.32,31442.0,31.1498,31.1797,31.11,31.1797,31442.0
2020-02-24 15:20:00,31.32,31.37,31.29,31.32,44782.0,31.1797,31.2295,31.1498,31.1797,44782.0
2020-02-24 15:25:00,31.32,31.38,31.29,31.36,98541.0,31.1797,31.2394,31.1498,31.2195,98541.0
2020-02-24 15:30:00,31.37,31.39,31.31,31.34,74784.0,31.2295,31.2494,31.1697,31.1996,74784.0
2020-02-24 15:35:00,31.34,31.35,31.27,31.31,61361.0,31.1996,31.2096,31.1299,31.1697,61361.0
2020-02-24 15:40:00,31.31,31.33,31.29,31.33,41770.0,31.1697,31.1897,31.1498,31.1897,41770.0
2020-02-24 15:45:00,31.33,31.36,31.28,31.35,108147.0,31.1897,31.2195,31.1399,31.2096,108147.0
2020-02-24 15:50:00,31.34,31.35,31.26,31.34,143370.0,31.1996,31.2096,31.12,31.1996,143370.0
2020-02-24 15:55:00,31.34,31.38,31.24,31.26,396842.0,31.1996,31.2394,31.1001,31.12,396842.0
2020-02-25 09:30:00,31.87,31.99,31.41,31.45,307007.0,31.7272,31.8467,31.2693,31.3091,307007.0
2020-02-25 09:35:00,31.45,31.56,31.26,31.26,370447.0,31.3091,31.4186,31.12,31.12,370447.0
2020-02-25 09:40:00,31.27,31.28,31.01,31.04,126494.0,31.1299,31.1399,30.8711,30.901,126494.0
2020-02-25 09:45:00,31.02,31.19,30.98,31.17,193190.0,30.881,31.0503,30.8412,31.0304,193190.0
2020-02-25 09:50:00,31.16,31.21,31.0,31.06,144319.0,31.0204,31.0702,30.8611,30.9209,144319.0
2020-02-25 09:55:00,31.07,31.08,30.87,30.98,106599.0,30.9308,30.9408,30.7317,30.8412,106599.0
2020-02-25 10:00:00,30.96,31.0,30.85,30.88,71818.0,30.8213,30.8611,30.7118,30.7417,71818.0
2020-02-25 10:05:00,30.88,30.95,30.8,30.82,69531.0,30.7417,30.8114,30.662,30.6819,69531.0
2020-02-25 10:10:00,30.84,30.89,30.79,30.87,86071.0,30.7018,30.7516,30.6521,30.7317,86071.0
2020-02-25 10:15:00,30.87,30.9,30.81,30.81,41042.0,30.7317,30.7616,30.672,30.672,41042.0
2020-02-25 10:20:00,30.81,30.84,30.77,30.77,90412.0,30.672,30.7018,30.6322,30.6322,90412.0
2020-02-25 10:25:00,30.76,30.76,30.65,30.67,152327.0,30.6222,30.6222,30.5127,30.5326,152327.0
2020-02-25 10:30:00,30.67,30.71,30.55,30.6,136154.0,30.5326,30.5724,30.4131,30.4629,136154.0
2020-02-25 10:35:00,30.6,30.61,30.51,30.55,49904.0,30.4629,30.4729,30.3733,30.4131,49904.0
2020-02-25 10:40:00,30.54,30.68,30.51,30.68,94553.0,30.4032,30.5426,30.3733,30.5426,94553.0
2020-02-25 10:45:00,30.67,30.69,30.5,30.51,75751.0,30.5326,30.5525,30.3634,30.3733,75751.0
2020-02-25 10:50:00,30.51,30.53,30.41,30.51,170835.0,30.3733,30.3932,30.2738,30.3733,170835.0
2020-02-25 10:55:00,30.52,30.56,30.47,30.53,162097.0,30.3833,30.4231,30.3335,30.3932,162097.0
2020-02-25 11:00:00,30.52,30.53,30.45,30.5,166753.0,30.3833,30.3932,30.3136,30.3634,166753.0
2020-02-25 11:05:00,30.48,30.56,30.46,30.51,91779.0,30.3435,30.4231,30.3236,30.3733,91779.0
2020-02-25 11:10:00,30.5,30.54,30.47,30.5,48035.0,30.3634,30.4032,30.3335,30.3634,48035.0
2020-02-25 11:15:00,30.5,30.55,30.46,30.53,72355.0,30.3634,30.4131,30.3236,30.3932,72355.0
2020-02-25 11:20:00,30.52,30.55,30.48,30.51,51245.0,30.3833,30.4131,30.3435,30.3733,51245.0
2020-02-25 11:25:00,30.51,30.64,30.5,30.57,59906.0,30.3733,30.5027,30.3634,30.4331,59906.0
2020-02-25 11:30:00,30.57,30.57,30.47,30.55,84960.0,30.4331,30.4331,30.3335,30.4131,84960.0
2020-02-25 11:35:00,30.56,30.57,30.49,30.53,71270.0,30.4231,30.4331,30.3534,30.3932,71270.0
2020-02-25 11:40:00,30.53,30.57,30.46,30.46,61068.0,30.3932,30.4331,30.3236,30.3236,61068.0
2020-02-25 11:45:00,30.47,30.57,30.45,30.52,84271.0,30.3335,30.4331,30.3136,30.3833,84271.0
2020-02-25 11:50:00,30.52,30.61,30.51,30.54,97326.0,30.3833,30.4729,30.3733,30.4032,97326.0
2020-02-25 11:55:00,30.53,30.57,30.49,30.53,99607.0,30.3932,30.4331,30.3534,30.3932,99607.0
2020-02-25 12:00:00,30.53,30.69,30.52,30.59,67436.0,30.3932,30.5525,30.3833,30.453,67436.0
2020-02-25 12:05:00,30.6,30.62,30.52,30.53,29248.0,30.4629,30.4828,30.3833,30.3932,29248.0
2020-02-25 12:10:00,30.52,30.59,30.51,30.53,23592.0,30.3833,30.453,30.3733,30.3932,23592.0
2020-02-25 12:15:00,30.53,30.54,30.5,30.5,40180.0,30.3932,30.4032,30.3634,30.3634,40180.0
2020-02-25 12:20:00,30.5,30.54,30.5,30.52,45934.0,30.3634,30.4032,30.3634,30.3833,45934.0
2020-02-25 12:25:00,30.51,30.52,30.45,30.51,74182.0,30.3733,30.3833,30.3136,30.3733,74182.0
2020-02-25 12:30:00,30.5,30.54,30.46,30.54,40923.0,30.3634,30.4032,30.3236,30.4032,40923.0
2020-02-25 12:35:00,30.53,30.59,30.52,30.53,19161.0,30.3932,30.453,30.3833,30.3932,19161.0
2020-02-25 12:40:00,30.54,30.54,30.43,30.5,65395.0,30.4032,30.4032,30.2937,30.3634,65395.0
2020-02-25 12:45:00,30.47,30.48,30.45,30.47,33909.0,30.3335,30.3435,30.3136,30.3335,33909.0
2020-02-25 12:50:00,30.48,30.5,30.45,30.47,31724.0,30.3435,30.3634,30.3136,30.3335,31724.0
2020-02-25 12:55:00,30.47,30.48,30.44,30.46,29090.0,30.3335,30.3435,30.3036,30.3236,29090.0
2020-02-25 13:00:00,30.45,30.5,30.4,30.46,91175.0,30.3136,30.3634,30.2638,30.3236,91175.0
2020-02-25 13:05:00,30.46,30.47,30.41,30.41,55162.0,30.3236,30.3335,30.2738,30.2738,55162.0
2020-02-25 13:10:00,30.41,30.5,30.4,30.44,72646.0,30.2738,30.3634,30.2638,30.3036,72646.0
2020-02-25 13:15:00,30.44,30.46,30.34,30.36,71474.0,30.3036,30.3236,30.2041,30.224,71474.0
2020-02-25 13:20:00,30.35,30.37,30.33,30.33,35559.0,30.214,30.234,30.1941,30.1941,35559.0
2020-02-25 13:25:00,30.34,30.37,30.29,30.34,89897.0,30.2041,30.234,30.1543,30.2041,89897.0
2020-02-25 13:30:00,30.33,30.35,30.28,30.34,26319.0,30.1941,30.214,30.1444,30.2041,26319.0
2020-02-25 13:35:00,30.34,30.37,30.29,30.37,81921.0,30.2041,30.234,30.1543,30.234,81921.0
2020-02-25 13:40:00,30.36,30.41,30.33,30.39,38516.0,30.224,30.2738,30.1941,30.2539,38516.0
2020-02-25 13:45:00,30.38,30.41,30.33,30.33,30326.0,30.2439,30.2738,30.1941,30.1941,30326.0
2020-02-25 13:50:00,30.34,30.37,30.28,30.3,64678.0,30.2041,30.234,30.1444,30.1643,64678.0
2020-02-25 13:55:00,30.3,30.3,30.21,30.21,41298.0,30.1643,30.1643,30.0747,30.0747,41298.0
2020-02-25 14:00:00,30.22,30.22,30.13,30.19,71561.0,30.0846,30.0846,29.995,30.0548,71561.0
2020-02-25 14:05:00,30.19,30.21,30.1,30.15,72339.0,30.0548,30.0747,29.9652,30.0149,72339.0
2020-02-25 14:10:00,30.15,30.17,30.1,30.13,92065.0,30.0149,30.0348,29.9652,29.995,92065.0
2020-02-25 14:15:00,30.13,30.18,30.1,30.13,41827.0,29.995,30.0448,29.9652,29.995,41827.0
2020-02-25 14:20:00,30.13,30.17,30.1,30.1,40107.0,29.995,30.0348,29.9652,29.9652,40107.0
2020-02-25 14:25:00,30.11,30.13,30.02,30.04,94254.0,29.9751,29.995,29.8855,29.9054,94254.0
2020-02-25 14:30:00,30.04,30.16,29.96,30.09,215209.0,29.9054,30.0249,29.8258,29.9552,215209.0
2020-02-25 14:35:00,30.1,30.16,30.04,30.11,166205.0,29.9652,30.0249,29.9054,29.9751,166205.0
2020-02-25 14:40:00,30.12,30.38,30.12,30.36,49217.0,29.9851,30.2439,29.9851,30.224,49217.0
2020-02-25 14:45:00,30.35,30.4,30.23,30.38,64082.0,30.214,30.2638,30.0946,30.2439,64082.0
2020-02-25 14:50:00,30.39,30.44,30.35,30.43,51324.0,30.2539,30.3036,30.214,30.2937,51324.0
2020-02-25 14:55:00,30.44,30.44,30.38,30.4,34769.0,30.3036,30.3036,30.2439,30.2638,34769.0
2020-02-25 15:00:00,30.41,30.56,30.41,30.49,63453.0,30.2738,30.4231,30.2738,30.3534,63453.0
2020-02-25 15:05:00,30.48,30.6,30.47,30.5,68472.0,30.3435,30.4629,30.3335,30.3634,68472.0
2020-02-25 15:10:00,30.5,30.52,30.4,30.41,47573.0,30.3634,30.3833,30.2638,30.2738,47573.0
2020-02-25 15:15:00,30.4,30.49,30.38,30.41,90040.0,30.2638,30.3534,30.2439,30.2738,90040.0
2020-02-25 15:20:00,30.41,30.46,30.38,30.45,69757.0,30.2738,30.3236,30.2439,30.3136,69757.0
2020-02-25 15:25:00,30.45,30.45,30.35,30.39,80258.0,30.3136,30.3136,30.214,30.2539,80258.0
2020-02-25 15:30:00,30.38,30.44,30.28,30.32,97627.0,30.2439,30.3036,30.1444,30.1842,97627.0
2020-02-25 15:35:00,30.32,30.4,30.28,30.3,117191.0,30.1842,30.2638,30.1444,30.1643,117191.0
2020-02-25 15:40:00,30.29,30.37,30.27,30.3,225072.0,30.1543,30.234,30.1344,30.1643,225072.0
2020-02-25 15:45:00,30.3,30.36,30.24,30.24,155582.0,30.1643,30.224,30.1045,30.1045,155582.0
2020-02-25 15:50:00,30.25,30.35,30.18,30.32,330691.0,30.1145,30.214,30.0448,30.1842,330691.0
2020-02-25 15:55:00,30.32,30.33,30.14,30.15,664398.0,30.1842,30.1941,30.005,30.0149,664398.0
2020-02-26 09:30:00,30.56,30.75,30.32,30.39,309354.0,30.4231,30.6123,30.1842,30.2539,309354.0
2020-02-26 09:35:00,30.38,30.66,30.36,30.5,103213.0,30.2439,30.5227,30.224,30.3634,103213.0
2020-02-26 09:40:00,30.51,30.79,30.47,30.74,78877.0,30.3733,30.6521,30.3335,30.6023,78877.0
2020-02-26 09:45:00,30.73,31.01,30.71,31.0,228799.0,30.5923,30.8711,30.5724,30.8611,228799.0
2020-02-26 09:50:00,30.99,31.08,30.91,30.91,198436.0,30.8512,30.9408,30.7715,30.7715,198436.0
2020-02-26 09:55:00,30.89,30.97,30.82,30.95,64723.0,30.7516,30.8313,30.6819,30.8114,64723.0
2020-02-26 10:00:00,30.96,30.97,30.84,30.91,50167.0,30.8213,30.8313,30.7018,30.7715,50167.0
2020-02-26 10:05:00,30.93,30.99,30.91,30.95,132213.0,30.7914,30.8512,30.7715,30.8114,132213.0
2020-02-26 10:10:00,30.95,31.07,30.82,31.05,114696.0,30.8114,30.9308,30.6819,30.9109,114696.0
2020-02-26 10:15:00,31.05,31.14,31.04,31.13,38535.0,30.9109,31.0005,30.901,30.9905,38535.0
2020-02-26 10:20:00,31.13,31.16,31.02,31.11,42918.0,30.9905,31.0204,30.881,30.9706,42918.0
2020-02-26 10:25:00,31.12,31.16,31.05,31.07,43005.0,30.9806,31.0204,30.9109,30.9308,43005.0
2020-02-26 10:30:00,31.06,31.19,31.05,31.17,84203.0,30.9209,31.0503,30.9109,31.0304,84203.0
2020-02-26 10:35:00,31.18,31.24,31.08,31.14,51437.0,31.0403,31.1001,30.9408,31.0005,51437.0
2020-02-26 10:40:00,31.14,31.25,31.12,31.23,45047.0,31.0005,31.11,30.9806,31.0901,45047.0
2020-02-26 10:45:00,31.25,31.26,31.09,31.16,40710.0,31.11,31.12,30.9507,31.0204,40710.0
2020-02-26 10:50:00,31.18,31.19,31.06,31.09,32970.0,31.0403,31.0503,30.9209,30.9507,32970.0
2020-02-26 10:55:00,31.1,31.11,30.97,31.01,40117.0,30.9607,30.9706,30.8313,30.8711,40117.0
2020-02-26 11:00:00,31.01,31.03,30.91,30.97,38103.0,30.8711,30.891,30.7715,30.8313,38103.0
2020-02-26 11:05:00,30.96,31.01,30.95,30.96,18651.0,30.8213,30.8711,30.8114,30.8213,18651.0
2020-02-26 11:10:00,30.96,30.96,30.84,30.88,30049.0,30.8213,30.8213,30.7018,30.7417,30049.0
2020-02-26 11:15:00,30.88,31.03,30.86,31.02,20730.0,30.7417,30.891,30.7218,30.881,20730.0
2020-02-26 11:20:00,31.02,31.07,31.0,31.03,21148.0,30.881,30.9308,30.8611,30.891,21148.0
2020-02-26 11:25:00,31.03,31.04,30.92,30.93,24513.0,30.891,30.901,30.7815,30.7914,24513.0
2020-02-26 11:30:00,30.93,30.94,30.85,30.92,32368.0,30.7914,30.8014,30.7118,30.7815,32368.0
2020-02-26 11:35:00,30.91,30.91,30.8,30.87,30155.0,30.7715,30.7715,30.662,30.7317,30155.0
2020-02-26 11:40:00,30.86,30.89,30.77,30.84,18068.0,30.7218,30.7516,30.6322,30.7018,18068.0
2020-02-26 11:45:00,30.83,30.83,30.73,30.75,26701.0,30.6919,30.6919,30.5923,30.6123,26701.0
2020-02-26 11:50:00,30.76,30.77,30.66,30.7,50676.0,30.6222,30.6322,30.5227,30.5625,50676.0
2020-02-26 11:55:00,30.69,30.73,30.65,30.66,21322.0,30.5525,30.5923,30.5127,30.5227,21322.0
2020-02-26 12:00:00,30.65,30.69,30.57,30.62,47154.0,30.5127,30.5525,30.4331,30.4828,47154.0
2020-02-26 12:05:00,30.61,30.62,30.5,30.55,32188.0,30.4729,30.4828,30.3634,30.4131,32188.0
2020-02-26 12:10:00,30.54,30.6,30.5,30.53,43721.0,30.4032,30.4629,30.3634,30.3932,43721.0
2020-02-26 12:15:00,30.55,30.6,30.46,30.59,102711.0,30.4131,30.4629,30.3236,30.453,102711.0
2020-02-26 12:20:00,30.59,30.68,30.56,30.59,54714.0,30.453,30.5426,30.4231,30.453,54714.0
2020-02-26 12:25:00,30.6,30.6,30.5,30.53,31051.0,30.4629,30.4629,30.3634,30.3932,31051.0
2020-02-26 12:30:00,30.53,30.71,30.53,30.69,43653.0,30.3932,30.5724,30.3932,30.5525,43653.0
2020-02-26 12:35:00,30.69,30.69,30.61,30.66,20377.0,30.5525,30.5525,30.4729,30.5227,20377.0
2020-02-26 12:40:00,30.65,30.68,30.58,30.59,19292.0,30.5127,30.5426,30.443,30.453,19292.0
2020-02-26 12:45:00,30.59,30.7,30.58,30.66,20060.0,30.453,30.5625,30.443,30.5227,20060.0
2020-02-26 12:50:00,30.67,30.72,30.63,30.69,10793.0,30.5326,30.5824,30.4928,30.5525,10793.0
2020-02-26 12:55:00,30.7,30.75,30.62,30.72,10489.0,30.5625,30.6123,30.4828,30.5824,10489.0
2020-02-26 13:00:00,30.72,30.77,30.7,30.73,10178.0,30.5824,30.6322,30.5625,30.5923,10178.0
2020-02-26 13:05:00,30.72,30.76,30.66,30.67,10161.0,30.5824,30.6222,30.5227,30.5326,10161.0
2020-02-26 13:10:00,30.67,30.73,30.65,30.73,29976.0,30.5326,30.5923,30.5127,30.5923,29976.0
2020-02-26 13:15:00,30.74,30.79,30.7,30.73,23303.0,30.6023,30.6521,30.5625,30.5923,23303.0
2020-02-26 13:20:00,30.75,30.79,30.7,30.75,10186.0,30.6123,30.6521,30.5625,30.6123,10186.0
2020-02-26 13:25:00,30.76,30.83,30.74,30.8,18039.0,30.6222,30.6919,30.6023,30.662,18039.0
2020-02-26 13:30:00,30.79,30.8,30.54,30.54,17461.0,30.6521,30.662,30.4032,30.4032,17461.0
2020-02-26 13:35:00,30.54,30.58,30.38,30.39,39620.0,30.4032,30.443,30.2439,30.2539,39620.0
2020-02-26 13:40:00,30.38,30.42,30.31,30.37,36749.0,30.2439,30.2837,30.1742,30.234,36749.0
2020-02-26 13:45:00,30.36,30.57,30.31,30.51,35714.0,30.224,30.4331,30.1742,30.3733,35714.0
2020-02-26 13:50:00,30.51,30.55,30.45,30.47,23604.0,30.3733,30.4131,30.3136,30.3335,23604.0
2020-02-26 13:55:00,30.46,30.46,30.32,30.38,17370.0,30.3236,30.3236,30.1842,30.2439,17370.0
2020-02-26 14:00:00,30.38,30.5,30.35,30.37,25968.0,30.2439,30.3634,30.214,30.234,25968.0
2020-02-26 14:05:00,30.38,30.47,30.36,30.4,10539.0,30.2439,30.3335,30.224,30.2638,10539.0
2020-02-26 14:10:00,30.4,30.48,30.36,30.47,12682.0,30.2638,30.3435,30.224,30.3335,12682.0
2020-02-26 14:15:00,30.48,30.49,30.33,30.34,27257.0,30.3435,30.3534,30.1941,30.2041,27257.0
2020-02-26 14:20:00,30.33,30.45,30.33,30.42,20512.0,30.1941,30.3136,30.1941,30.2837,20512.0
2020-02-26 14:25:00,30.43,30.51,30.4,30.42,23932.0,30.2937,30.3733,30.2638,30.2837,23932.0
2020-02-26 14:30:00,30.42,30.49,30.35,30.41,16380.0,30.2837,30.3534,30.214,30.2738,16380.0
2020-02-26 14:35:00,30.4,30.5,30.38,30.41,27692.0,30.2638,30.3634,30.2439,30.2738,27692.0
2020-02-26 14:40:00,30.41,30.42,30.27,30.32,56361.0,30.2738,30.2837,30.1344,30.1842,56361.0
2020-02-26 14:45:00,30.31,30.48,30.31,30.45,36413.0,30.1742,30.3435,30.1742,30.3136,36413.0
2020-02-26 14:50:00,30.47,30.48,30.38,30.46,46132.0,30.3335,30.3435,30.2439,30.3236,46132.0
2020-02-26 14:55:00,30.45,30.5,30.35,30.36,52727.0,30.3136,30.3634,30.214,30.224,52727.0
2020-02-26 15:00:00,30.38,30.46,30.35,30.42,67997.0,30.2439,30.3236,30.214,30.2837,67997.0
2020-02-26 15:05:00,30.42,30.44,30.36,30.42,28874.0,30.2837,30.3036,30.224,30.2837,28874.0
2020-02-26 15:10:00,30.43,30.52,30.4,30.42,40649.0,30.2937,30.3833,30.2638,30.2837,40649.0
2020-02-26 15:15:00,30.41,30.5,30.4,30.43,41024.0,30.2738,30.3634,30.2638,30.2937,41024.0
2020-02-26 15:20:00,30.45,30.45,30.32,30.37,38468.0,30.3136,30.3136,30.1842,30.234,38468.0
2020-02-26 15:25:00,30.37,30.4,30.3,30.38,28303.0,30.234,30.2638,30.1643,30.2439,28303.0
2020-02-26 15:30:00,30.38,30.41,30.28,30.31,52815.0,30.2439,30.2738,30.1444,30.1742,52815.0
2020-02-26 15:35:00,30.31,30.39,30.25,30.39,56896.0,30.1742,30.2539,30.1145,30.2539,56896.0
2020-02-26 15:40:00,30.38,30.44,30.31,30.41,54849.0,30.2439,30.3036,30.1742,30.2738,54849.0
2020-02-26 15:45:00,30.42,30.42,30.35,30.4,79842.0,30.2837,30.2837,30.214,30.2638,79842.0
2020-02-26 15:50:00,30.41,30.43,30.35,30.37,166050.0,30.2738,30.2937,30.214,30.234,166050.0
2020-02-26 15:55:00,30.37,30.4,30.23,30.24,388196.0,30.234,30.2638,30.0946,30.1045,388196.0
2020-02-27 09:30:00,29.99,30.2,29.63,29.63,413839.0,29.8557,30.0647,29.4973,29.4973,413839.0
2020-02-27 09:35:00,29.67,29.74,29.42,29.65,142142.0,29.5371,29.6068,29.2882,29.5172,142142.0
2020-02-27 09:40:00,29.68,29.87,29.64,29.83,204560.0,29.547,29.7362,29.5072,29.6964,204560.0
2020-02-27 09:45:00,29.83,29.88,29.67,29.69,270534.0,29.6964,29.7461,29.5371,29.557,270534.0
2020-02-27 09:50:00,29.68,29.94,29.52,29.94,453671.0,29.547,29.8059,29.3878,29.8059,453671.0
2020-02-27 09:55:00,29.92,30.02,29.84,29.98,98844.0,29.786,29.8855,29.7063,29.8457,98844.0
2020-02-27 10:00:00,29.96,30.08,29.89,29.98,280637.0,29.8258,29.9453,29.7561,29.8457,280637.0
2020-02-27 10:05:00,29.97,30.12,29.89,30.03,201658.0,29.8357,29.9851,29.7561,29.8955,201658.0
2020-02-27 10:10:00,30.03,30.09,29.91,29.92,113571.0,29.8955,29.9552,29.776,29.786,113571.0
2020-02-27 10:15:00,29.94,30.03,29.89,30.01,71948.0,29.8059,29.8955,29.7561,29.8756,71948.0
2020-02-27 10:20:00,30.02,30.07,29.93,30.05,73413.0,29.8855,29.9353,29.7959,29.9154,73413.0
2020-02-27 10:25:00,30.04,30.08,29.97,30.01,125592.0,29.9054,29.9453,29.8357,29.8756,125592.0
2020-02-27 10:30:00,29.99,29.99,29.88,29.92,93757.0,29.8557,29.8557,29.7461,29.786,93757.0
2020-02-27 10:35:00,29.92,30.06,29.88,30.01,212858.0,29.786,29.9253,29.7461,29.8756,212858.0
2020-02-27 10:40:00,30.0,30.05,29.93,29.99,210254.0,29.8656,29.9154,29.7959,29.8557,210254.0
2020-02-27 10:45:00,29.98,30.12,29.97,30.04,122922.0,29.8457,29.9851,29.8357,29.9054,122922.0
2020-02-27 10:50:00,30.04,30.16,30.0,30.05,87624.0,29.9054,30.0249,29.8656,29.9154,87624.0
2020-02-27 10:55:00,30.05,30.4,29.99,30.37,124263.0,29.9154,30.2638,29.8557,30.234,124263.0
2020-02-27 11:00:00,30.38,30.49,30.32,30.35,365883.0,30.2439,30.3534,30.1842,30.214,365883.0
2020-02-27 11:05:00,30.34,30.77,30.3,30.69,169849.0,30.2041,30.6322,30.1643,30.5525,169849.0
2020-02-27 11:10:00,30.69,30.69,30.54,30.61,201855.0,30.5525,30.5525,30.4032,30.4729,201855.0
2020-02-27 11:15:00,30.61,30.8,30.58,30.75,177348.0,30.4729,30.662,30.443,30.6123,177348.0
2020-02-27 11:20:00,30.75,30.84,30.66,30.77,95749.0,30.6123,30.7018,30.5227,30.6322,95749.0
2020-02-27 11:25:00,30.75,30.79,30.54,30.56,86192.0,30.6123,30.6521,30.4032,30.4231,86192.0
2020-02-27 11:30:00,30.56,30.6,30.44,30.44,47621.0,30.4231,30.4629,30.3036,30.3036,47621.0
2020-02-27 11:35:00,30.42,30.51,30.4,30.49,37368.0,30.2837,30.3733,30.2638,30.3534,37368.0
2020-02-27 11:40:00,30.5,30.54,30.4,30.43,25096.0,30.3634,30.4032,30.2638,30.2937,25096.0
2020-02-27 11:45:00,30.43,30.52,30.34,30.49,18079.0,30.2937,30.3833,30.2041,30.3534,18079.0
2020-02-27 11:50:00,30.49,30.54,30.45,30.54,23467.0,30.3534,30.4032,30.3136,30.4032,23467.0
2020-02-27 11:55:00,30.54,30.61,30.49,30.6,49014.0,30.4032,30.4729,30.3534,30.4629,49014.0
2020-02-27 12:00:00,30.59,30.6,30.53,30.56,49281.0,30.453,30.4629,30.3932,30.4231,49281.0
2020-02-27 12:05:00,30.56,30.65,30.51,30.62,53779.0,30.4231,30.5127,30.3733,30.4828,53779.0
2020-02-27 12:10:00,30.63,30.69,30.56,30.68,97037.0,30.4928,30.5525,30.4231,30.5426,97037.0
2020-02-27 12:15:00,30.69,30.7,30.57,30.64,56411.0,30.5525,30.5625,30.4331,30.5027,56411.0
2020-02-27 12:20:00,30.62,30.64,30.56,30.61,41283.0,30.4828,30.5027,30.4231,30.4729,41283.0
2020-02-27 12:25:00,30.6,30.76,30.6,30.76,66303.0,30.4629,30.6222,30.4629,30.6222,66303.0
2020-02-27 12:30:00,30.76,30.91,30.74,30.77,105451.0,30.6222,30.7715,30.6023,30.6322,105451.0
2020-02-27 12:35:00,30.78,30.85,30.77,30.83,48909.0,30.6421,30.7118,30.6322,30.6919,48909.0
2020-02-27 12:40:00,30.82,30.83,30.74,30.79,21529.0,30.6819,30.6919,30.6023,30.6521,21529.0
2020-02-27 12:45:00,30.78,30.82,30.74,30.82,25487.0,30.6421,30.6819,30.6023,30.6819,25487.0
2020-02-27 12:50:00,30.81,30.82,30.69,30.73,30588.0,30.672,30.6819,30.5525,30.5923,30588.0
2020-02-27 12:55:00,30.72,30.75,30.67,30.69,26450.0,30.5824,30.6123,30.5326,30.5525,26450.0
2020-02-27 13:00:00,30.69,30.77,30.62,30.74,27842.0,30.5525,30.6322,30.4828,30.6023,27842.0
2020-02-27 13:05:00,30.75,30.79,30.64,30.79,19031.0,30.6123,30.6521,30.5027,30.6521,19031.0
2020-02-27 13:10:00,30.8,30.84,30.77,30.81,28196.0,30.662,30.7018,30.6322,30.672,28196.0
2020-02-27 13:15:00,30.82,30.82,30.61,30.68,15102.0,30.6819,30.6819,30.4729,30.5426,15102.0
2020-02-27 13:20:00,30.67,30.71,30.61,30.66,15664.0,30.5326,30.5724,30.4729,30.5227,15664.0
2020-02-27 13:25:00,30.64,30.7,30.58,30.64,18451.0,30.5027,30.5625,30.443,30.5027,18451.0
2020-02-27 13:30:00,30.62,30.73,30.61,30.63,19483.0,30.4828,30.5923,30.4729,30.4928,19483.0
2020-02-27 13:35:00,30.64,30.64,30.52,30.56,37927.0,30.5027,30.5027,30.3833,30.4231,37927.0
2020-02-27 13:40:00,30.55,30.59,30.27,30.38,44015.0,30.4131,30.453,30.1344,30.2439,44015.0
2020-02-27 13:45:00,30.39,30.5,30.37,30.46,16644.0,30.2539,30.3634,30.234,30.3236,16644.0
2020-02-27 13:50:00,30.46,30.58,30.42,30.57,29775.0,30.3236,30.443,30.2837,30.4331,29775.0
2020-02-27 13:55:00,30.56,30.59,30.32,30.4,17789.0,30.4231,30.453,30.1842,30.2638,17789.0
2020-02-27 14:00:00,30.38,30.48,30.35,30.4,16439.0,30.2439,30.3435,30.214,30.2638,16439.0
2020-02-27 14:05:00,30.42,30.46,30.39,30.39,56093.0,30.2837,30.3236,30.2539,30.2539,56093.0
2020-02-27 14:10:00,30.38,30.49,30.34,30.49,22448.0,30.2439,30.3534,30.2041,30.3534,22448.0
2020-02-27 14:15:00,30.49,30.55,30.42,30.45,32379.0,30.3534,30.4131,30.2837,30.3136,32379.0
2020-02-27 14:20:00,30.46,30.55,30.42,30.54,26103.0,30.3236,30.4131,30.2837,30.4032,26103.0
2020-02-27 14:25:00,30.53,30.64,30.53,30.58,35095.0,30.3932,30.5027,30.3932,30.443,35095.0
2020-02-27 14:30:00,30.59,30.59,30.42,30.44,34153.0,30.453,30.453,30.2837,30.3036,34153.0
2020-02-27 14:35:00,30.43,30.5,30.42,30.48,20004.0,30.2937,30.3634,30.2837,30.3435,20004.0
2020-02-27 14:40:00,30.48,30.6,30.46,30.58,19822.0,30.3435,30.4629,30.3236,30.443,19822.0
2020-02-27 14:45:00,30.59,30.59,30.51,30.58,15732.0,30.453,30.453,30.3733,30.443,15732.0
2020-02-27 14:50:00,30.57,30.6,30.49,30.55,31789.0,30.4331,30.4629,30.3534,30.4131,31789.0
2020-02-27 14:55:00,30.56,30.57,30.49,30.52,33645.0,30.4231,30.4331,30.3534,30.3833,33645.0
2020-02-27 15:00:00,30.52,30.65,30.46,30.64,50140.0,30.3833,30.5127,30.3236,30.5027,50140.0
2020-02-27 15:05:00,30.63,30.76,30.59,30.75,72604.0,30.4928,30.6222,30.453,30.6123,72604.0
2020-02-27 15:10:00,30.75,30.76,30.69,30.72,45303.0,30.6123,30.6222,30.5525,30.5824,45303.0
2020-02-27 15:15:00,30.7,30.77,30.62,30.63,38120.0,30.5625,30.6322,30.4828,30.4928,38120.0
2020-02-27 15:20:00,30.63,30.68,30.61,30.65,38791.0,30.4928,30.5426,30.4729,30.5127,38791.0
2020-02-27 15:25:00,30.65,30.68,30.55,30.55,53361.0,30.5127,30.5426,30.4131,30.4131,53361.0
2020-02-27 15:30:00,30.54,30.69,30.48,30.67,63198.0,30.4032,30.5525,30.3435,30.5326,63198.0
2020-02-27 15:35:00,30.66,30.72,30.55,30.59,50903.0,30.5227,30.5824,30.4131,30.453,50903.0
2020-02-27 15:40:00,30.59,30.62,30.5,30.51,43147.0,30.453,30.4828,30.3634,30.3733,43147.0
2020-02-27 15:45:00,30.51,30.56,30.41,30.43,62780.0,30.3733,30.4231,30.2738,30.2937,62780.0
2020-02-27 15:50:00,30.44,30.45,30.16,30.17,150010.0,30.3036,30.3136,30.0249,30.0348,150010.0
2020-02-27 15:55:00,30.17,30.2,30.01,30.02,397651.0,30.0348,30.0647,29.8756,29.8855,397651.0
2020-02-28 09:30:00,29.3,30.0,29.3,29.93,332830.0,29.1687,29.8656,29.1687,29.7959,332830.0
2020-02-28 09:35:00,29.94,30.2,29.87,30.12,105466.0,29.8059,30.0647,29.7362,29.9851,105466.0
2020-02-28 09:40:00,30.14,30.2,30.0,30.1,88168.0,30.005,30.0647,29.8656,29.9652,88168.0
2020-02-28 09:45:00,30.08,30.3,30.02,30.2,69054.0,29.9453,30.1643,29.8855,30.0647,69054.0
2020-02-28 09:50:00,30.18,30.26,30.02,30.12,55894.0,30.0448,30.1244,29.8855,29.9851,55894.0
2020-02-28 09:55:00,30.12,30.2,29.99,30.13,166649.0,29.9851,30.0647,29.8557,29.995,166649.0
2020-02-28 10:00:00,30.13,30.17,29.98,30.02,270030.0,29.995,30.0348,29.8457,29.8855,270030.0
2020-02-28 10:05:00,30.03,30.28,29.98,30.12,80323.0,29.8955,30.1444,29.8457,29.9851,80323.0
2020-02-28 10:10:00,30.14,30.19,29.96,30.09,81767.0,30.005,30.0548,29.8258,29.9552,81767.0
2020-02-28 10:15:00,30.08,30.19,30.0,30.1,116177.0,29.9453,30.0548,29.8656,29.9652,116177.0
2020-02-28 10:20:00,30.14,30.22,30.09,30.14,29901.0,30.005,30.0846,29.9552,30.005,29901.0
2020-02-28 10:25:00,30.12,30.25,29.97,29.98,96308.0,29.9851,30.1145,29.8357,29.8457,96308.0
2020-02-28 10:30:00,30.0,30.04,29.79,29.87,250874.0,29.8656,29.9054,29.6566,29.7362,250874.0
2020-02-28 10:35:00,29.9,29.95,29.62,29.68,68907.0,29.7661,29.8158,29.4873,29.547,68907.0
2020-02-28 10:40:00,29.69,29.78,29.66,29.71,29856.0,29.557,29.6466,29.5271,29.5769,29856.0
2020-02-28 10:45:00,29.69,29.88,29.66,29.75,44396.0,29.557,29.7461,29.5271,29.6167,44396.0
2020-02-28 10:50:00,29.74,29.8,29.63,29.76,83526.0,29.6068,29.6665,29.4973,29.6267,83526.0
2020-02-28 10:55:00,29.76,29.77,29.61,29.69,46787.0,29.6267,29.6366,29.4774,29.557,46787.0
2020-02-28 11:00:00,29.7,29.78,29.61,29.68,73505.0,29.567,29.6466,29.4774,29.547,73505.0
2020-02-28 11:05:00,29.69,29.69,29.55,29.57,50331.0,29.557,29.557,29.4176,29.4375,50331.0
2020-02-28 11:10:00,29.56,29.62,29.46,29.53,106695.0,29.4276,29.4873,29.328,29.3977,106695.0
2020-02-28 11:15:00,29.52,29.55,29.42,29.53,77429.0,29.3878,29.4176,29.2882,29.3977,77429.0
2020-02-28 11:20:00,29.54,29.65,29.51,29.56,92428.0,29.4077,29.5172,29.3778,29.4276,92428.0
2020-02-28 11:25:00,29.57,29.82,29.55,29.82,47053.0,29.4375,29.6864,29.4176,29.6864,47053.0
2020-02-28 11:30:00,29.83,29.88,29.76,29.85,124418.0,29.6964,29.7461,29.6267,29.7163,124418.0
2020-02-28 11:35:00,29.85,30.06,29.84,30.01,73335.0,29.7163,29.9253,29.7063,29.8756,73335.0
2020-02-28 11:40:00,30.0,30.14,29.96,30.01,85914.0,29.8656,30.005,29.8258,29.8756,85914.0
2020-02-28 11:45:00,30.0,30.02,29.79,29.89,47191.0,29.8656,29.8855,29.6566,29.7561,47191.0
2020-02-28 11:50:00,29.9,29.95,29.65,29.73,73194.0,29.7661,29.8158,29.5172,29.5968,73194.0
2020-02-28 11:55:00,29.72,29.96,29.7,29.87,65420.0,29.5869,29.8258,29.567,29.7362,65420.0
2020-02-28 12:00:00,29.86,29.88,29.75,29.78,55668.0,29.7262,29.7461,29.6167,29.6466,55668.0
2020-02-28 12:05:00,29.76,29.86,29.68,29.73,29921.0,29.6267,29.7262,29.547,29.5968,29921.0
2020-02-28 12:10:00,29.71,29.76,29.63,29.68,85496.0,29.5769,29.6267,29.4973,29.547,85496.0
2020-02-28 12:15:00,29.68,29.79,29.64,29.74,36054.0,29.547,29.6566,29.5072,29.6068,36054.0
2020-02-28 12:20:00,29.76,29.84,29.68,29.68,32311.0,29.6267,29.7063,29.547,29.547,32311.0
2020-02-28 12:25:00,29.67,29.86,29.66,29.82,21433.0,29.5371,29.7262,29.5271,29.6864,21433.0
2020-02-28 12:30:00,29.84,29.94,29.8,29.83,28105.0,29.7063,29.8059,29.6665,29.6964,28105.0
2020-02-28 12:35:00,29.87,29.95,29.77,29.83,26258.0,29.7362,29.8158,29.6366,29.6964,26258.0
2020-02-28 12:40:00,29.81,29.93,29.77,29.77,24366.0,29.6765,29.7959,29.6366,29.6366,24366.0
2020-02-28 12:45:00,29.78,29.8,29.68,29.78,17785.0,29.6466,29.6665,29.547,29.6466,17785.0
2020-02-28 12:50:00,29.79,29.89,29.71,29.87,12180.0,29.6566,29.7561,29.5769,29.7362,12180.0
2020-02-28 12:55:00,29.89,29.9,29.79,29.86,20258.0,29.7561,29.7661,29.6566,29.7262,20258.0
2020-02-28 13:00:00,29.87,29.91,29.78,29.79,21709.0,29.7362,29.776,29.6466,29.6566,21709.0
2020-02-28 13:05:00,29.77,29.92,29.77,29.86,24080.0,29.6366,29.786,29.6366,29.7262,24080.0
2020-02-28 13:10:00,29.85,29.85,29.71,29.73,11481.0,29.7163,29.7163,29.5769,29.5968,11481.0
2020-02-28 13:15:00,29.71,29.92,29.69,29.86,23523.0,29.5769,29.786,29.557,29.7262,23523.0
2020-02-28 13:20:00,29.86,29.89,29.75,29.82,17868.0,29.7262,29.7561,29.6167,29.6864,17868.0
2020-02-28 13:25:00,29.84,29.84,29.72,29.73,23277.0,29.7063,29.7063,29.5869,29.5968,23277.0
2020-02-28 13:30:00,29.72,29.73,29.65,29.65,28899.0,29.5869,29.5968,29.5172,29.5172,28899.0
2020-02-28 13:35:00,29.64,29.76,29.62,29.72,38064.0,29.5072,29.6267,29.4873,29.5869,38064.0
2020-02-28 13:40:00,29.7,29.7,29.57,29.66,42026.0,29.567,29.567,29.4375,29.5271,42026.0
2020-02-28 13:45:00,29.65,29.75,29.59,29.75,24836.0,29.5172,29.6167,29.4574,29.6167,24836.0
2020-02-28 13:50:00,29.75,29.78,29.64,29.7,196523.0,29.6167,29.6466,29.5072,29.567,196523.0
2020-02-28 13:55:00,29.71,29.81,29.7,29.79,27393.0,29.5769,29.6765,29.567,29.6566,27393.0
2020-02-28 14:00:00,29.8,29.81,29.7,29.73,23640.0,29.6665,29.6765,29.567,29.5968,23640.0
2020-02-28 14:05:00,29.72,29.76,29.69,29.76,26991.0,29.5869,29.6267,29.557,29.6267,26991.0
2020-02-28 14:10:00,29.78,29.92,29.77,29.87,32041.0,29.6466,29.786,29.6366,29.7362,32041.0
2020-02-28 14:15:00,29.85,29.91,29.81,29.9,24174.0,29.7163,29.776,29.6765,29.7661,24174.0
2020-02-28 14:20:00,29.9,30.0,29.82,29.89,107451.0,29.7661,29.8656,29.6864,29.7561,107451.0
2020-02-28 14:25:00,29.9,29.91,29.76,29.84,24283.0,29.7661,29.776,29.6267,29.7063,24283.0
2020-02-28 14:30:00,29.85,30.1,29.82,29.88,48015.0,29.7163,29.9652,29.6864,29.7461,48015.0
2020-02-28 14:35:00,29.85,29.95,29.81,29.89,28797.0,29.7163,29.8158,29.6765,29.7561,28797.0
2020-02-28 14:40:00,29.88,30.1,29.88,30.07,20136.0,29.7461,29.9652,29.7461,29.9353,20136.0
2020-02-28 14:45:00,30.07,30.15,30.0,30.1,29830.0,29.9353,30.0149,29.8656,29.9652,29830.0
2020-02-28 14:50:00,30.11,30.14,29.98,30.09,46598.0,29.9751,30.005,29.8457,29.9552,46598.0
2020-02-28 14:55:00,30.09,30.1,29.95,29.97,80671.0,29.9552,29.9652,29.8158,29.8357,80671.0
2020-02-28 15:00:00,29.96,30.02,29.82,29.84,42804.0,29.8258,29.8855,29.6864,29.7063,42804.0
2020-02-28 15:05:00,29.81,29.91,29.78,29.8,49067.0,29.6765,29.776,29.6466,29.6665,49067.0
2020-02-28 15:10:00,29.79,29.95,29.75,29.93,35249.0,29.6566,29.8158,29.6167,29.7959,35249.0
2020-02-28 15:15:00,29.92,30.14,29.92,30.06,75759.0,29.786,30.005,29.786,29.9253,75759.0
2020-02-28 15:20:00,30.06,30.08,29.91,29.94,56918.0,29.9253,29.9453,29.776,29.8059,56918.0
2020-02-28 15:25:00,29.95,29.98,29.8,29.82,43964.0,29.8158,29.8457,29.6665,29.6864,43964.0
2020-02-28 15:30:00,29.81,29.95,29.78,29.86,78942.0,29.6765,29.8158,29.6466,29.7262,78942.0
2020-02-28 15:35:00,29.86,29.89,29.79,29.82,79414.0,29.7262,29.7561,29.6566,29.6864,79414.0
2020-02-28 15:40:00,29.83,29.87,29.78,29.83,89755.0,29.6964,29.7362,29.6466,29.6964,89755.0
2020-02-28 15:45:00,29.83,30.02,29.83,29.93,91435.0,29.6964,29.8855,29.6964,29.7959,91435.0
2020-02-28 15:50:00,29.92,30.09,29.88,30.09,116386.0,29.786,29.9552,29.7461,29.9552,116386.0
2020-02-28 15:55:00,30.1,30.38,30.07,30.36,275603.0,29.9652,30.2439,29.9353,30.224,275603.0
2020-03-02 09:30:00,30.63,30.7,30.21,30.21,183842.0,30.4928,30.5625,30.0747,30.0747,183842.0
2020-03-02 09:35:00,30.25,30.25,29.83,29.86,96196.0,30.1145,30.1145,29.6964,29.7262,96196.0
2020-03-02 09:40:00,29.87,30.06,29.78,30.04,111892.0,29.7362,29.9253,29.6466,29.9054,111892.0
2020-03-02 09:45:00,30.04,30.19,30.03,30.14,75517.0,29.9054,30.0548,29.8955,30.005,75517.0
2020-03-02 09:50:00,30.11,30.2,30.1,30.15,41016.0,29.9751,30.0647,29.9652,30.0149,41016.0
2020-03-02 09:55:00,30.14,30.19,29.93,29.94,119274.0,30.005,30.0548,29.7959,29.8059,119274.0
2020-03-02 10:00:00,29.94,30.01,29.88,29.96,119901.0,29.8059,29.8756,29.7461,29.8258,119901.0
2020-03-02 10:05:00,29.96,30.0,29.83,29.95,129484.0,29.8258,29.8656,29.6964,29.8158,129484.0
2020-03-02 10:10:00,29.95,30.05,29.92,30.0,163921.0,29.8158,29.9154,29.786,29.8656,163921.0
2020-03-02 10:15:00,30.0,30.03,29.92,30.02,46301.0,29.8656,29.8955,29.786,29.8855,46301.0
2020-03-02 10:20:00,30.03,30.07,29.94,30.03,47329.0,29.8955,29.9353,29.8059,29.8955,47329.0
2020-03-02 10:25:00,30.03,30.17,29.99,30.09,42531.0,29.8955,30.0348,29.8557,29.9552,42531.0
2020-03-02 10:30:00,30.09,30.12,29.93,29.96,48803.0,29.9552,29.9851,29.7959,29.8258,48803.0
2020-03-02 10:35:00,29.94,30.15,29.94,30.11,34808.0,29.8059,30.0149,29.8059,29.9751,34808.0
2020-03-02 10:40:00,30.1,30.24,30.1,30.22,38739.0,29.9652,30.1045,29.9652,30.0846,38739.0
2020-03-02 10:45:00,30.23,30.28,30.14,30.28,61221.0,30.0946,30.1444,30.005,30.1444,61221.0
2020-03-02 10:50:00,30.26,30.35,30.24,30.35,76431.0,30.1244,30.214,30.1045,30.214,76431.0
2020-03-02 10:55:00,30.34,30.43,30.27,30.28,125159.0,30.2041,30.2937,30.1344,30.1444,125159.0
2020-03-02 11:00:00,30.28,30.5,30.27,30.5,94245.0,30.1444,30.3634,30.1344,30.3634,94245.0
2020-03-02 11:05:00,30.49,30.5,30.38,30.39,89538.0,30.3534,30.3634,30.2439,30.2539,89538.0
2020-03-02 11:10:00,30.38,30.57,30.38,30.57,66771.0,30.2439,30.4331,30.2439,30.4331,66771.0
2020-03-02 11:15:00,30.55,30.57,30.39,30.46,132294.0,30.4131,30.4331,30.2539,30.3236,132294.0
2020-03-02 11:20:00,30.48,30.53,30.36,30.38,58512.0,30.3435,30.3932,30.224,30.2439,58512.0
2020-03-02 11:25:00,30.38,30.42,30.3,30.31,27863.0,30.2439,30.2837,30.1643,30.1742,27863.0
2020-03-02 11:30:00,30.31,30.35,30.11,30.13,89299.0,30.1742,30.214,29.9751,29.995,89299.0
2020-03-02 11:35:00,30.14,30.18,30.11,30.17,31568.0,30.005,30.0448,29.9751,30.0348,31568.0
2020-03-02 11:40:00,30.17,30.21,30.12,30.17,25884.0,30.0348,30.0747,29.9851,30.0348,25884.0
2020-03-02 11:45:00,30.17,30.19,30.12,30.18,22942.0,30.0348,30.0548,29.9851,30.0448,22942.0
2020-03-02 11:50:00,30.17,30.21,30.13,30.15,18731.0,30.0348,30.0747,29.995,30.0149,18731.0
2020-03-02 11:55:00,30.15,30.25,30.15,30.24,28882.0,30.0149,30.1145,30.0149,30.1045,28882.0
2020-03-02 12:00:00,30.24,30.26,30.2,30.22,123055.0,30.1045,30.1244,30.0647,30.0846,123055.0
2020-03-02 12:05:00,30.21,30.24,30.19,30.21,16449.0,30.0747,30.1045,30.0548,30.0747,16449.0
2020-03-02 12:10:00,30.22,30.22,30.12,30.15,86580.0,30.0846,30.0846,29.9851,30.0149,86580.0
2020-03-02 12:15:00,30.16,30.2,30.13,30.19,17217.0,30.0249,30.0647,29.995,30.0548,17217.0
2020-03-02 12:20:00,30.19,30.21,30.14,30.19,13400.0,30.0548,30.0747,30.005,30.0548,13400.0
2020-03-02 12:25:00,30.21,30.24,30.17,30.18,17829.0,30.0747,30.1045,30.0348,30.0448,17829.0
2020-03-02 12:30:00,30.19,30.24,30.18,30.2,24555.0,30.0548,30.1045,30.0448,30.0647,24555.0
2020-03-02 12:35:00,30.21,30.3,30.21,30.29,51376.0,30.0747,30.1643,30.0747,30.1543,51376.0
2020-03-02 12:40:00,30.3,30.35,30.28,30.35,15904.0,30.1643,30.214,30.1444,30.214,15904.0
2020-03-02 12:45:00,30.35,30.4,30.32,30.34,16668.0,30.214,30.2638,30.1842,30.2041,16668.0
2020-03-02 12:50:00,30.36,30.37,30.29,30.36,20056.0,30.224,30.234,30.1543,30.224,20056.0
2020-03-02 12:55:00,30.37,30.42,30.34,30.37,14840.0,30.234,30.2837,30.2041,30.234,14840.0
2020-03-02 13:00:00,30.37,30.42,30.32,30.35,11434.0,30.234,30.2837,30.1842,30.214,11434.0
2020-03-02 13:05:00,30.36,30.36,30.24,30.25,74216.0,30.224,30.224,30.1045,30.1145,74216.0
2020-03-02 13:10:00,30.24,30.34,30.24,30.33,27885.0,30.1045,30.2041,30.1045,30.1941,27885.0
2020-03-02 13:15:00,30.32,30.32,30.22,30.25,21699.0,30.1842,30.1842,30.0846,30.1145,21699.0
2020-03-02 13:20:00,30.25,30.27,30.2,30.21,31051.0,30.1145,30.1344,30.0647,30.0747,31051.0
2020-03-02 13:25:00,30.21,30.24,30.14,30.15,16981.0,30.0747,30.1045,30.005,30.0149,16981.0
2020-03-02 13:30:00,30.16,30.19,30.1,30.19,17638.0,30.0249,30.0548,29.9652,30.0548,17638.0
2020-03-02 13:35:00,30.18,30.31,30.17,30.31,14495.0,30.0448,30.1742,30.0348,30.1742,14495.0
2020-03-02 13:40:00,30.31,30.4,30.29,30.38,24955.0,30.1742,30.2638,30.1543,30.2439,24955.0
2020-03-02 13:45:00,30.39,30.4,30.3,30.33,15875.0,30.2539,30.2638,30.1643,30.1941,15875.0
2020-03-02 13:50:00,30.31,30.36,30.25,30.25,14536.0,30.1742,30.224,30.1145,30.1145,14536.0
2020-03-02 13:55:00,30.26,30.38,30.26,30.35,11488.0,30.1244,30.2439,30.1244,30.214,11488.0
2020-03-02 14:00:00,30.34,30.42,30.33,30.37,20486.0,30.2041,30.2837,30.1941,30.234,20486.0
2020-03-02 14:05:00,30.37,30.39,30.27,30.39,25577.0,30.234,30.2539,30.1344,30.2539,25577.0
2020-03-02 14:10:00,30.39,30.45,30.36,30.38,26046.0,30.2539,30.3136,30.224,30.2439,26046.0
2020-03-02 14:15:00,30.37,30.37,30.28,30.3,14739.0,30.234,30.234,30.1444,30.1643,14739.0
2020-03-02 14:20:00,30.29,30.32,30.25,30.27,16261.0,30.1543,30.1842,30.1145,30.1344,16261.0
2020-03-02 14:25:00,30.25,30.3,30.23,30.25,30389.0,30.1145,30.1643,30.0946,30.1145,30389.0
2020-03-02 14:30:00,30.23,30.29,30.23,30.24,24254.0,30.0946,30.1543,30.0946,30.1045,24254.0
2020-03-02 14:35:00,30.23,30.27,30.13,30.13,26473.0,30.0946,30.1344,29.995,29.995,26473.0
2020-03-02 14:40:00,30.13,30.2,30.1,30.18,18083.0,29.995,30.0647,29.9652,30.0448,18083.0
2020-03-02 14:45:00,30.16,30.25,30.15,30.24,15637.0,30.0249,30.1145,30.0149,30.1045,15637.0
2020-03-02 14:50:00,30.23,30.32,30.18,30.3,19662.0,30.0946,30.1842,30.0448,30.1643,19662.0
2020-03-02 14:55:00,30.29,30.31,30.18,30.19,20724.0,30.1543,30.1742,30.0448,30.0548,20724.0
2020-03-02 15:00:00,30.19,30.27,30.18,30.25,24216.0,30.0548,30.1344,30.0448,30.1145,24216.0
2020-03-02 15:05:00,30.24,30.3,30.23,30.26,20255.0,30.1045,30.1643,30.0946,30.1244,20255.0
2020-03-02 15:10:00,30.26,30.26,30.19,30.22,36181.0,30.1244,30.1244,30.0548,30.0846,36181.0
2020-03-02 15:15:00,30.22,30.26,30.16,30.17,21605.0,30.0846,30.1244,30.0249,30.0348,21605.0
2020-03-02 15:20:00,30.16,30.28,30.14,30.28,31277.0,30.0249,30.1444,30.005,30.1444,31277.0
2020-03-02 15:25:00,30.28,30.3,30.23,30.29,33031.0,30.1444,30.1643,30.0946,30.1543,33031.0
2020-03-02 15:30:00,30.29,30.31,30.24,30.28,49396.0,30.1543,30.1742,30.1045,30.1444,49396.0
2020-03-02 15:35:00,30.28,30.47,30.28,30.46,89821.0,30.1444,30.3335,30.1444,30.3236,89821.0
2020-03-02 15:40:00,30.47,30.48,30.34,30.35,112616.0,30.3335,30.3435,30.2041,30.214,112616.0
2020-03-02 15:45:00,30.35,30.47,30.35,30.43,66905.0,30.214,30.3335,30.214,30.2937,66905.0
2020-03-02 15:50:00,30.43,30.51,30.43,30.48,136383.0,30.2937,30.3733,30.2937,30.3435,136383.0
2020-03-02 15:55:00,30.48,30.52,30.41,30.48,324219.0,30.3435,30.3833,30.2738,30.3435,324219.0
2020-03-03 09:30:00,30.5,30.5,29.88,29.88,176131.0,30.3634,30.3634,29.7461,29.7461,176131.0
2020-03-03 09:35:00,29.92,30.12,29.81,30.06,254524.0,29.786,29.9851,29.6765,29.9253,254524.0
2020-03-03 09:40:00,30.15,30.18,29.99,30.07,358754.0,30.0149,30.0448,29.8557,29.9353,358754.0
2020-03-03 09:45:00,30.1,30.1,29.86,29.98,70193.0,29.9652,29.9652,29.7262,29.8457,70193.0
2020-03-03 09:50:00,29.98,30.02,29.83,29.94,71422.0,29.8457,29.8855,29.6964,29.8059,71422.0
2020-03-03 09:55:00,29.95,30.1,29.92,30.09,44661.0,29.8158,29.9652,29.786,29.9552,44661.0
2020-03-03 10:00:00,30.07,30.87,30.07,30.79,136064.0,29.9353,30.7317,29.9353,30.6521,136064.0
2020-03-03 10:05:00,30.85,30.96,30.51,30.54,67553.0,30.7118,30.8213,30.3733,30.4032,67553.0
2020-03-03 10:10:00,30.55,30.6,30.39,30.43,52287.0,30.4131,30.4629,30.2539,30.2937,52287.0
2020-03-03 10:15:00,30.42,30.47,30.27,30.31,92984.0,30.2837,30.3335,30.1344,30.1742,92984.0
2020-03-03 10:20:00,30.31,30.39,30.19,30.38,91757.0,30.1742,30.2539,30.0548,30.2439,91757.0
2020-03-03 10:25:00,30.35,30.37,30.17,30.2,65719.0,30.214,30.234,30.0348,30.0647,65719.0
2020-03-03 10:30:00,30.19,30.28,30.07,30.07,80100.0,30.0548,30.1444,29.9353,29.9353,80100.0
2020-03-03 10:35:00,30.06,30.16,30.05,30.13,30357.0,29.9253,30.0249,29.9154,29.995,30357.0
2020-03-03 10:40:00,30.14,30.33,30.11,30.29,29743.0,30.005,30.1941,29.9751,30.1543,29743.0
2020-03-03 10:45:00,30.27,30.29,30.08,30.12,30968.0,30.1344,30.1543,29.9453,29.9851,30968.0
2020-03-03 10:50:00,30.12,30.16,30.05,30.15,30178.0,29.9851,30.0249,29.9154,30.0149,30178.0
2020-03-03 10:55:00,30.15,30.3,30.13,30.25,46166.0,30.0149,30.1643,29.995,30.1145,46166.0
2020-03-03 11:00:00,30.24,30.28,30.12,30.16,38566.0,30.1045,30.1444,29.9851,30.0249,38566.0
2020-03-03 11:05:00,30.15,30.15,30.01,30.05,17074.0,30.0149,30.0149,29.8756,29.9154,17074.0
2020-03-03 11:10:00,30.04,30.08,29.99,30.0,83066.0,29.9054,29.9453,29.8557,29.8656,83066.0
2020-03-03 11:15:00,30.04,30.12,30.02,30.05,33207.0,29.9054,29.9851,29.8855,29.9154,33207.0
2020-03-03 11:20:00,30.05,30.15,29.97,29.99,532903.0,29.9154,30.0149,29.8357,29.8557,532903.0
2020-03-03 11:25:00,30.0,30.1,29.95,29.99,114757.0,29.8656,29.9652,29.8158,29.8557,114757.0
2020-03-03 11:30:00,29.97,30.03,29.91,30.02,52667.0,29.8357,29.8955,29.776,29.8855,52667.0
2020-03-03 11:35:00,30.03,30.14,29.93,30.13,47485.0,29.8955,30.005,29.7959,29.995,47485.0
2020-03-03 11:40:00,30.14,30.18,30.09,30.16,50712.0,30.005,30.0448,29.9552,30.0249,50712.0
2020-03-03 11:45:00,30.16,30.17,30.0,30.0,27042.0,30.0249,30.0348,29.8656,29.8656,27042.0
2020-03-03 11:50:00,30.01,30.16,29.99,30.13,31562.0,29.8756,30.0249,29.8557,29.995,31562.0
2020-03-03 11:55:00,30.11,30.21,30.05,30.2,119238.0,29.9751,30.0747,29.9154,30.0647,119238.0
2020-03-03 12:00:00,30.19,30.23,30.12,30.23,47703.0,30.0548,30.0946,29.9851,30.0946,47703.0
2020-03-03 12:05:00,30.23,30.28,30.18,30.26,69242.0,30.0946,30.1444,30.0448,30.1244,69242.0
2020-03-03 12:10:00,30.26,30.28,30.2,30.24,40853.0,30.1244,30.1444,30.0647,30.1045,40853.0
2020-03-03 12:15:00,30.25,30.31,30.2,30.26,30383.0,30.1145,30.1742,30.0647,30.1244,30383.0
2020-03-03 12:20:00,30.27,30.35,30.23,30.35,38480.0,30.1344,30.214,30.0946,30.214,38480.0
2020-03-03 12:25:00,30.35,30.36,30.26,30.35,41099.0,30.214,30.224,30.1244,30.214,41099.0
2020-03-03 12:30:00,30.35,30.36,30.28,30.34,41914.0,30.214,30.224,30.1444,30.2041,41914.0
2020-03-03 12:35:00,30.33,30.5,30.33,30.5,85747.0,30.1941,30.3634,30.1941,30.3634,85747.0
2020-03-03 12:40:00,30.5,30.52,30.46,30.51,90409.0,30.3634,30.3833,30.3236,30.3733,90409.0
2020-03-03 12:45:00,30.51,30.56,30.48,30.5,23599.0,30.3733,30.4231,30.3435,30.3634,23599.0
2020-03-03 12:50:00,30.5,30.55,30.43,30.44,48184.0,30.3634,30.4131,30.2937,30.3036,48184.0
2020-03-03 12:55:00,30.42,30.44,30.29,30.29,45384.0,30.2837,30.3036,30.1543,30.1543,45384.0
2020-03-03 13:00:00,30.28,30.3,30.21,30.3,26248.0,30.1444,30.1643,30.0747,30.1643,26248.0
2020-03-03 13:05:00,30.31,30.33,30.27,30.28,41774.0,30.1742,30.1941,30.1344,30.1444,41774.0
2020-03-03 13:10:00,30.29,30.31,30.11,30.14,29984.0,30.1543,30.1742,29.9751,30.005,29984.0
2020-03-03 13:15:00,30.14,30.18,30.09,30.15,45000.0,30.005,30.0448,29.9552,30.0149,45000.0
2020-03-03 13:20:00,30.15,30.19,30.03,30.07,38506.0,30.0149,30.0548,29.8955,29.9353,38506.0
2020-03-03 13:25:00,30.07,30.12,29.98,30.11,51694.0,29.9353,29.9851,29.8457,29.9751,51694.0
2020-03-03 13:30:00,30.1,30.16,29.99,30.16,48406.0,29.9652,30.0249,29.8557,30.0249,48406.0
2020-03-03 13:35:00,30.15,30.15,30.01,30.02,76279.0,30.0149,30.0149,29.8756,29.8855,76279.0
2020-03-03 13:40:00,30.03,30.04,29.85,29.85,37797.0,29.8955,29.9054,29.7163,29.7163,37797.0
2020-03-03 13:45:00,29.85,29.91,29.77,29.78,36363.0,29.7163,29.776,29.6366,29.6466,36363.0
2020-03-03 13:50:00,29.78,29.88,29.76,29.78,24853.0,29.6466,29.7461,29.6267,29.6466,24853.0
2020-03-03 13:55:00,29.79,29.85,29.75,29.77,28737.0,29.6566,29.7163,29.6167,29.6366,28737.0
2020-03-03 14:00:00,29.76,29.83,29.74,29.77,105227.0,29.6267,29.6964,29.6068,29.6366,105227.0
2020-03-03 14:05:00,29.76,29.8,29.7,29.74,211731.0,29.6267,29.6665,29.567,29.6068,211731.0
2020-03-03 14:10:00,29.74,29.89,29.73,29.87,97039.0,29.6068,29.7561,29.5968,29.7362,97039.0
2020-03-03 14:15:00,29.88,29.9,29.73,29.73,198437.0,29.7461,29.7661,29.5968,29.5968,198437.0
2020-03-03 14:20:00,29.75,29.92,29.74,29.84,115924.0,29.6167,29.786,29.6068,29.7063,115924.0
2020-03-03 14:25:00,29.84,30.04,29.84,30.0,69385.0,29.7063,29.9054,29.7063,29.8656,69385.0
2020-03-03 14:30:00,29.98,30.0,29.89,29.95,41901.0,29.8457,29.8656,29.7561,29.8158,41901.0
2020-03-03 14:35:00,29.94,29.98,29.84,29.86,62004.0,29.8059,29.8457,29.7063,29.7262,62004.0
2020-03-03 14:40:00,29.87,29.93,29.84,29.88,86660.0,29.7362,29.7959,29.7063,29.7461,86660.0
2020-03-03 14:45:00,29.87,29.93,29.81,29.91,274097.0,29.7362,29.7959,29.6765,29.776,274097.0
2020-03-03 14:50:00,29.88,29.9,29.77,29.9,49097.0,29.7461,29.7661,29.6366,29.7661,49097.0
2020-03-03 14:55:00,29.91,29.92,29.8,29.86,540963.0,29.776,29.786,29.6665,29.7262,540963.0
2020-03-03 15:00:00,29.86,29.92,29.78,29.9,614305.0,29.7262,29.786,29.6466,29.7661,614305.0
2020-03-03 15:05:00,29.91,29.91,29.79,29.84,64335.0,29.776,29.776,29.6566,29.7063,64335.0
2020-03-03 15:10:00,29.85,29.98,29.8,29.93,60175.0,29.7163,29.8457,29.6665,29.7959,60175.0
2020-03-03 15:15:00,29.93,30.08,29.87,30.08,123871.0,29.7959,29.9453,29.7362,29.9453,123871.0
2020-03-03 15:20:00,30.08,30.1,29.99,30.02,103562.0,29.9453,29.9652,29.8557,29.8855,103562.0
2020-03-03 15:25:00,30.02,30.18,30.0,30.18,59118.0,29.8855,30.0448,29.8656,30.0448,59118.0
2020-03-03 15:30:00,30.16,30.2,30.03,30.13,93192.0,30.0249,30.0647,29.8955,29.995,93192.0
2020-03-03 15:35:00,30.13,30.14,29.99,30.04,103877.0,29.995,30.005,29.8557,29.9054,103877.0
2020-03-03 15:40:00,30.03,30.16,30.0,30.1,110525.0,29.8955,30.0249,29.8656,29.9652,110525.0
2020-03-03 15:45:00,30.11,30.14,29.94,29.94,164265.0,29.9751,30.005,29.8059,29.8059,164265.0
2020-03-03 15:50:00,29.93,30.09,29.9,30.03,171679.0,29.7959,29.9552,29.7661,29.8955,171679.0
2020-03-03 15:55:00,30.04,30.12,29.84,29.91,506740.0,29.9054,29.9851,29.7063,29.776,506740.0
2020-03-04 09:30:00,30.38,30.41,30.15,30.24,96223.0,30.2439,30.2738,30.0149,30.1045,96223.0
2020-03-04 09:35:00,30.25,30.33,30.16,30.21,52893.0,30.1145,30.1941,30.0249,30.0747,52893.0
2020-03-04 09:40:00,30.19,30.25,30.11,30.24,19603.0,30.0548,30.1145,29.9751,30.1045,19603.0
2020-03-04 09:45:00,30.26,30.35,30.19,30.26,26683.0,30.1244,30.214,30.0548,30.1244,26683.0
2020-03-04 09:50:00,30.3,30.34,30.18,30.18,23781.0,30.1643,30.2041,30.0448,30.0448,23781.0
2020-03-04 09:55:00,30.18,30.2,30.07,30.16,19935.0,30.0448,30.0647,29.9353,30.0249,19935.0
2020-03-04 10:00:00,30.19,30.24,30.13,30.17,53668.0,30.0548,30.1045,29.995,30.0348,53668.0
2020-03-04 10:05:00,30.17,30.32,30.13,30.25,41258.0,30.0348,30.1842,29.995,30.1145,41258.0
2020-03-04 10:10:00,30.26,30.44,30.22,30.44,27688.0,30.1244,30.3036,30.0846,30.3036,27688.0
2020-03-04 10:15:00,30.43,30.63,30.4,30.62,77490.0,30.2937,30.4928,30.2638,30.4828,77490.0
2020-03-04 10:20:00,30.6,30.65,30.52,30.53,47446.0,30.4629,30.5127,30.3833,30.3932,47446.0
2020-03-04 10:25:00,30.53,30.54,30.39,30.42,34805.0,30.3932,30.4032,30.2539,30.2837,34805.0
2020-03-04 10:30:00,30.41,30.43,30.3,30.33,35036.0,30.2738,30.2937,30.1643,30.1941,35036.0
2020-03-04 10:35:00,30.33,30.35,30.28,30.29,39993.0,30.1941,30.214,30.1444,30.1543,39993.0
2020-03-04 10:40:00,30.3,30.37,30.28,30.29,39038.0,30.1643,30.234,30.1444,30.1543,39038.0
2020-03-04 10:45:00,30.29,30.36,30.24,30.36,43089.0,30.1543,30.224,30.1045,30.224,43089.0
2020-03-04 10:50:00,30.36,30.36,30.27,30.3,41079.0,30.224,30.224,30.1344,30.1643,41079.0
2020-03-04 10:55:00,30.29,30.33,30.24,30.29,37873.0,30.1543,30.1941,30.1045,30.1543,37873.0
2020-03-04 11:00:00,30.28,30.39,30.27,30.31,32664.0,30.1444,30.2539,30.1344,30.1742,32664.0
2020-03-04 11:05:00,30.3,30.37,30.24,30.3,31939.0,30.1643,30.234,30.1045,30.1643,31939.0
2020-03-04 11:10:00,30.31,30.33,30.26,30.29,25263.0,30.1742,30.1941,30.1244,30.1543,25263.0
2020-03-04 11:15:00,30.29,30.31,30.25,30.29,23055.0,30.1543,30.1742,30.1145,30.1543,23055.0
2020-03-04 11:20:00,30.29,30.3,30.22,30.28,26213.0,30.1543,30.1643,30.0846,30.1444,26213.0
2020-03-04 11:25:00,30.29,30.39,30.27,30.38,25748.0,30.1543,30.2539,30.1344,30.2439,25748.0
2020-03-04 11:30:00,30.39,30.41,30.29,30.36,25707.0,30.2539,30.2738,30.1543,30.224,25707.0
2020-03-04 11:35:00,30.37,30.38,30.27,30.29,23416.0,30.234,30.2439,30.1344,30.1543,23416.0
2020-03-04 11:40:00,30.29,30.3,30.24,30.28,28734.0,30.1543,30.1643,30.1045,30.1444,28734.0
2020-03-04 11:45:00,30.28,30.28,30.22,30.22,16394.0,30.1444,30.1444,30.0846,30.0846,16394.0
2020-03-04 11:50:00,30.22,30.25,30.17,30.22,37017.0,30.0846,30.1145,30.0348,30.0846,37017.0
2020-03-04 11:55:00,30.21,30.26,30.17,30.2,27942.0,30.0747,30.1244,30.0348,30.0647,27942.0
2020-03-04 12:00:00,30.2,30.23,30.18,30.21,42833.0,30.0647,30.0946,30.0448,30.0747,42833.0
2020-03-04 12:05:00,30.21,30.26,30.18,30.26,21195.0,30.0747,30.1244,30.0448,30.1244,21195.0
2020-03-04 12:10:00,30.26,30.3,30.19,30.23,30206.0,30.1244,30.1643,30.0548,30.0946,30206.0
2020-03-04 12:15:00,30.23,30.31,30.23,30.3,37964.0,30.0946,30.1742,30.0946,30.1643,37964.0
2020-03-04 12:20:00,30.31,30.34,30.25,30.3,40867.0,30.1742,30.2041,30.1145,30.1643,40867.0
2020-03-04 12:25:00,30.29,30.32,30.25,30.31,27786.0,30.1543,30.1842,30.1145,30.1742,27786.0
2020-03-04 12:30:00,30.32,30.41,30.31,30.4,25333.0,30.1842,30.2738,30.1742,30.2638,25333.0
2020-03-04 12:35:00,30.4,30.42,30.34,30.34,16851.0,30.2638,30.2837,30.2041,30.2041,16851.0
2020-03-04 12:40:00,30.34,30.36,30.28,30.33,23568.0,30.2041,30.224,30.1444,30.1941,23568.0
2020-03-04 12:45:00,30.33,30.35,30.29,30.32,15755.0,30.1941,30.214,30.1543,30.1842,15755.0
2020-03-04 12:50:00,30.32,30.37,30.3,30.37,13076.0,30.1842,30.234,30.1643,30.234,13076.0
2020-03-04 12:55:00,30.38,30.38,30.35,30.37,17222.0,30.2439,30.2439,30.214,30.234,17222.0
2020-03-04 13:00:00,30.37,30.41,30.34,30.4,42360.0,30.234,30.2738,30.2041,30.2638,42360.0
2020-03-04 13:05:00,30.41,30.43,30.35,30.38,34504.0,30.2738,30.2937,30.214,30.2439,34504.0
2020-03-04 13:10:00,30.38,30.41,30.34,30.36,20225.0,30.2439,30.2738,30.2041,30.224,20225.0
2020-03-04 13:15:00,30.36,30.49,30.36,30.49,19389.0,30.224,30.3534,30.224,30.3534,19389.0
2020-03-04 13:20:00,30.49,30.58,30.49,30.57,23700.0,30.3534,30.443,30.3534,30.4331,23700.0
2020-03-04 13:25:00,30.57,30.59,30.53,30.53,19294.0,30.4331,30.453,30.3932,30.3932,19294.0
2020-03-04 13:30:00,30.53,30.6,30.51,30.59,16247.0,30.3932,30.4629,30.3733,30.453,16247.0
2020-03-04 13:35:00,30.6,30.6,30.52,30.55,18000.0,30.4629,30.4629,30.3833,30.4131,18000.0
2020-03-04 13:40:00,30.55,30.6,30.54,30.6,10600.0,30.4131,30.4629,30.4032,30.4629,10600.0
2020-03-04 13:45:00,30.59,30.61,30.56,30.6,20289.0,30.453,30.4729,30.4231,30.4629,20289.0
2020-03-04 13:50:00,30.6,30.6,30.53,30.57,27595.0,30.4629,30.4629,30.3932,30.4331,27595.0
2020-03-04 13:55:00,30.57,30.57,30.52,30.53,8909.0,30.4331,30.4331,30.3833,30.3932,8909.0
2020-03-04 14:00:00,30.53,30.56,30.47,30.53,25011.0,30.3932,30.4231,30.3335,30.3932,25011.0
2020-03-04 14:05:00,30.53,30.54,30.48,30.5,21115.0,30.3932,30.4032,30.3435,30.3634,21115.0
2020-03-04 14:10:00,30.51,30.53,30.48,30.49,21785.0,30.3733,30.3932,30.3435,30.3534,21785.0
2020-03-04 14:15:00,30.49,30.52,30.46,30.48,39605.0,30.3534,30.3833,30.3236,30.3435,39605.0
2020-03-04 14:20:00,30.48,30.57,30.48,30.56,89626.0,30.3435,30.4331,30.3435,30.4231,89626.0
2020-03-04 14:25:00,30.56,30.69,30.56,30.66,36723.0,30.4231,30.5525,30.4231,30.5227,36723.0
2020-03-04 14:30:00,30.67,30.78,30.67,30.74,123363.0,30.5326,30.6421,30.5326,30.6023,123363.0
2020-03-04 14:35:00,30.74,30.76,30.72,30.73,32066.0,30.6023,30.6222,30.5824,30.5923,32066.0
2020-03-04 14:40:00,30.73,30.73,30.67,30.71,28923.0,30.5923,30.5923,30.5326,30.5724,28923.0
2020-03-04 14:45:00,30.71,30.71,30.59,30.62,31529.0,30.5724,30.5724,30.453,30.4828,31529.0
2020-03-04 14:50:00,30.63,30.66,30.49,30.5,72705.0,30.4928,30.5227,30.3534,30.3634,72705.0
2020-03-04 14:55:00,30.49,30.53,30.48,30.49,32320.0,30.3534,30.3932,30.3435,30.3534,32320.0
2020-03-04 15:00:00,30.49,30.55,30.49,30.51,26350.0,30.3534,30.4131,30.3534,30.3733,26350.0
2020-03-04 15:05:00,30.52,30.53,30.36,30.38,96668.0,30.3833,30.3932,30.224,30.2439,96668.0
2020-03-04 15:10:00,30.39,30.5,30.37,30.46,41445.0,30.2539,30.3634,30.234,30.3236,41445.0
2020-03-04 15:15:00,30.45,30.49,30.42,30.47,21096.0,30.3136,30.3534,30.2837,30.3335,21096.0
2020-03-04 15:20:00,30.48,30.6,30.47,30.53,137003.0,30.3435,30.4629,30.3335,30.3932,137003.0
2020-03-04 15:25:00,30.52,30.6,30.52,30.58,41908.0,30.3833,30.4629,30.3833,30.443,41908.0
2020-03-04 15:30:00,30.59,30.65,30.58,30.64,48433.0,30.453,30.5127,30.443,30.5027,48433.0
2020-03-04 15:35:00,30.63,30.63,30.55,30.6,70406.0,30.4928,30.4928,30.4131,30.4629,70406.0
2020-03-04 15:40:00,30.61,30.61,30.5,30.53,54483.0,30.4729,30.4729,30.3634,30.3932,54483.0
2020-03-04 15:45:00,30.52,30.58,30.49,30.57,74394.0,30.3833,30.443,30.3534,30.4331,74394.0
2020-03-04 15:50:00,30.58,30.71,30.56,30.58,272487.0,30.443,30.5724,30.4231,30.443,272487.0
2020-03-04 15:55:00,30.58,30.63,30.51,30.54,467145.0,30.443,30.4928,30.3733,30.4032,467145.0
2020-03-05 09:30:00,29.89,30.26,29.79,30.26,161918.0,29.7561,30.1244,29.6566,30.1244,161918.0
2020-03-05 09:35:00,30.22,30.41,30.12,30.36,123064.0,30.0846,30.2738,29.9851,30.224,123064.0
2020-03-05 09:40:00,30.37,30.37,30.21,30.27,74820.0,30.234,30.234,30.0747,30.1344,74820.0
2020-03-05 09:45:00,30.26,30.26,30.03,30.05,115666.0,30.1244,30.1244,29.8955,29.9154,115666.0
2020-03-05 09:50:00,30.05,30.06,29.83,29.85,134346.0,29.9154,29.9253,29.6964,29.7163,134346.0
2020-03-05 09:55:00,29.85,29.9,29.79,29.9,39347.0,29.7163,29.7661,29.6566,29.7661,39347.0
2020-03-05 10:00:00,29.93,30.07,29.89,29.97,40537.0,29.7959,29.9353,29.7561,29.8357,40537.0
2020-03-05 10:05:00,29.97,30.01,29.95,30.01,96552.0,29.8357,29.8756,29.8158,29.8756,96552.0
2020-03-05 10:10:00,29.99,30.08,29.98,30.07,57310.0,29.8557,29.9453,29.8457,29.9353,57310.0
2020-03-05 10:15:00,30.08,30.08,29.97,30.02,23916.0,29.9453,29.9453,29.8357,29.8855,23916.0
2020-03-05 10:20:00,30.02,30.23,30.01,30.21,41940.0,29.8855,30.0946,29.8756,30.0747,41940.0
2020-03-05 10:25:00,30.22,30.22,30.07,30.08,15128.0,30.0846,30.0846,29.9353,29.9453,15128.0
2020-03-05 10:30:00,30.09,30.13,30.06,30.08,21802.0,29.9552,29.995,29.9253,29.9453,21802.0
2020-03-05 10:35:00,30.1,30.11,30.03,30.11,15080.0,29.9652,29.9751,29.8955,29.9751,15080.0
2020-03-05 10:40:00,30.11,30.15,30.08,30.08,18775.0,29.9751,30.0149,29.9453,29.9453,18775.0
2020-03-05 10:45:00,30.09,30.22,30.04,30.17,18123.0,29.9552,30.0846,29.9054,30.0348,18123.0
2020-03-05 10:50:00,30.17,30.19,30.1,30.19,17653.0,30.0348,30.0548,29.9652,30.0548,17653.0
2020-03-05 10:55:00,30.18,30.19,30.09,30.14,26845.0,30.0448,30.0548,29.9552,30.005,26845.0
2020-03-05 11:00:00,30.14,30.2,30.06,30.2,143037.0,30.005,30.0647,29.9253,30.0647,143037.0
2020-03-05 11:05:00,30.22,30.48,30.22,30.46,61917.0,30.0846,30.3435,30.0846,30.3236,61917.0
2020-03-05 11:10:00,30.45,30.6,30.44,30.58,68671.0,30.3136,30.4629,30.3036,30.443,68671.0
2020-03-05 11:15:00,30.57,30.6,30.53,30.59,26332.0,30.4331,30.4629,30.3932,30.453,26332.0
2020-03-05 11:20:00,30.59,30.68,30.56,30.68,57971.0,30.453,30.5426,30.4231,30.5426,57971.0
2020-03-05 11:25:00,30.68,30.76,30.65,30.72,47894.0,30.5426,30.6222,30.5127,30.5824,47894.0
2020-03-05 11:30:00,30.72,30.78,30.68,30.76,42635.0,30.5824,30.6421,30.5426,30.6222,42635.0
2020-03-05 11:35:00,30.77,30.79,30.67,30.67,38234.0,30.6322,30.6521,30.5326,30.5326,38234.0
2020-03-05 11:40:00,30.69,30.76,30.62,30.64,55972.0,30.5525,30.6222,30.4828,30.5027,55972.0
2020-03-05 11:45:00,30.63,30.68,30.58,30.6,19293.0,30.4928,30.5426,30.443,30.4629,19293.0
2020-03-05 11:50:00,30.6,30.61,30.53,30.58,44411.0,30.4629,30.4729,30.3932,30.443,44411.0
2020-03-05 11:55:00,30.58,30.59,30.52,30.58,15884.0,30.443,30.453,30.3833,30.443,15884.0
2020-03-05 12:00:00,30.59,30.6,30.55,30.59,18953.0,30.453,30.4629,30.4131,30.453,18953.0
2020-03-05 12:05:00,30.58,30.58,30.35,30.37,36144.0,30.443,30.443,30.214,30.234,36144.0
2020-03-05 12:10:00,30.35,30.4,30.31,30.33,30228.0,30.214,30.2638,30.1742,30.1941,30228.0
2020-03-05 12:15:00,30.33,30.4,30.33,30.38,19750.0,30.1941,30.2638,30.1941,30.2439,19750.0
2020-03-05 12:20:00,30.39,30.4,30.29,30.3,29145.0,30.2539,30.2638,30.1543,30.1643,29145.0
2020-03-05 12:25:00,30.31,30.32,30.26,30.28,31861.0,30.1742,30.1842,30.1244,30.1444,31861.0
2020-03-05 12:30:00,30.27,30.3,30.24,30.25,22361.0,30.1344,30.1643,30.1045,30.1145,22361.0
2020-03-05 12:35:00,30.25,30.25,30.09,30.09,33325.0,30.1145,30.1145,29.9552,29.9552,33325.0
2020-03-05 12:40:00,30.09,30.13,30.07,30.07,32923.0,29.9552,29.995,29.9353,29.9353,32923.0
2020-03-05 12:45:00,30.07,30.12,30.02,30.08,81196.0,29.9353,29.9851,29.8855,29.9453,81196.0
2020-03-05 12:50:00,30.07,30.11,30.0,30.01,581899.0,29.9353,29.9751,29.8656,29.8756,581899.0
2020-03-05 12:55:00,30.02,30.04,29.97,29.99,150559.0,29.8855,29.9054,29.8357,29.8557,150559.0
2020-03-05 13:00:00,29.98,30.01,29.91,29.92,26270.0,29.8457,29.8756,29.776,29.786,26270.0
2020-03-05 13:05:00,29.92,29.97,29.85,29.9,41665.0,29.786,29.8357,29.7163,29.7661,41665.0
2020-03-05 13:10:00,29.9,29.95,29.85,29.94,38871.0,29.7661,29.8158,29.7163,29.8059,38871.0
2020-03-05 13:15:00,29.94,30.01,29.93,30.0,73225.0,29.8059,29.8756,29.7959,29.8656,73225.0
2020-03-05 13:20:00,29.99,30.05,29.99,30.02,83373.0,29.8557,29.9154,29.8557,29.8855,83373.0
2020-03-05 13:25:00,30.02,30.06,30.0,30.05,47952.0,29.8855,29.9253,29.8656,29.9154,47952.0
2020-03-05 13:30:00,30.04,30.09,29.97,30.07,20450.0,29.9054,29.9552,29.8357,29.9353,20450.0
2020-03-05 13:35:00,30.08,30.11,29.99,29.99,47318.0,29.9453,29.9751,29.8557,29.8557,47318.0
2020-03-05 13:40:00,29.99,30.0,29.9,29.92,25396.0,29.8557,29.8656,29.7661,29.786,25396.0
2020-03-05 13:45:00,29.92,30.05,29.92,30.04,45712.0,29.786,29.9154,29.786,29.9054,45712.0
2020-03-05 13:50:00,30.04,30.05,29.98,30.0,34557.0,29.9054,29.9154,29.8457,29.8656,34557.0
2020-03-05 13:55:00,29.99,30.05,29.99,30.02,58386.0,29.8557,29.9154,29.8557,29.8855,58386.0
2020-03-05 14:00:00,30.01,30.01,29.95,29.97,28183.0,29.8756,29.8756,29.8158,29.8357,28183.0
2020-03-05 14:05:00,29.98,30.02,29.96,29.96,48583.0,29.8457,29.8855,29.8258,29.8258,48583.0
2020-03-05 14:10:00,29.97,30.0,29.92,29.98,33672.0,29.8357,29.8656,29.786,29.8457,33672.0
2020-03-05 14:15:00,29.99,30.0,29.93,29.94,29472.0,29.8557,29.8656,29.7959,29.8059,29472.0
2020-03-05 14:20:00,29.94,29.96,29.86,29.86,27685.0,29.8059,29.8258,29.7262,29.7262,27685.0
2020-03-05 14:25:00,29.86,29.91,29.85,29.88,31085.0,29.7262,29.776,29.7163,29.7461,31085.0
2020-03-05 14:30:00,29.88,29.92,29.86,29.87,31852.0,29.7461,29.786,29.7262,29.7362,31852.0
2020-03-05 14:35:00,29.86,29.94,29.85,29.93,87709.0,29.7262,29.8059,29.7163,29.7959,87709.0
2020-03-05 14:40:00,29.92,29.93,29.85,29.87,41002.0,29.786,29.7959,29.7163,29.7362,41002.0
2020-03-05 14:45:00,29.87,29.91,29.83,29.9,43612.0,29.7362,29.776,29.6964,29.7661,43612.0
2020-03-05 14:50:00,29.9,29.95,29.79,29.8,99777.0,29.7661,29.8158,29.6566,29.6665,99777.0
2020-03-05 14:55:00,29.81,29.86,29.81,29.83,45437.0,29.6765,29.7262,29.6765,29.6964,45437.0
2020-03-05 15:00:00,29.83,29.86,29.79,29.81,40070.0,29.6964,29.7262,29.6566,29.6765,40070.0
2020-03-05 15:05:00,29.81,29.86,29.81,29.85,56824.0,29.6765,29.7262,29.6765,29.7163,56824.0
2020-03-05 15:10:00,29.84,29.86,29.72,29.73,55396.0,29.7063,29.7262,29.5869,29.5968,55396.0
2020-03-05 15:15:00,29.73,29.76,29.69,29.74,33441.0,29.5968,29.6267,29.557,29.6068,33441.0
2020-03-05 15:20:00,29.75,29.78,29.68,29.71,54659.0,29.6167,29.6466,29.547,29.5769,54659.0
2020-03-05 15:25:00,29.7,29.75,29.65,29.73,147085.0,29.567,29.6167,29.5172,29.5968,147085.0
2020-03-05 15:30:00,29.72,29.97,29.7,29.94,77454.0,29.5869,29.8357,29.567,29.8059,77454.0
2020-03-05 15:35:00,29.95,29.98,29.81,29.83,127140.0,29.8158,29.8457,29.6765,29.6964,127140.0
2020-03-05 15:40:00,29.83,29.87,29.71,29.84,190686.0,29.6964,29.7362,29.5769,29.7063,190686.0
2020-03-05 15:45:00,29.85,29.89,29.73,29.83,104829.0,29.7163,29.7561,29.5968,29.6964,104829.0
2020-03-05 15:50:00,29.83,29.99,29.82,29.95,169916.0,29.6964,29.8557,29.6864,29.8158,169916.0
2020-03-05 15:55:00,29.95,30.04,29.88,29.96,228482.0,29.8158,29.9054,29.7461,29.8258,228482.0
2020-03-06 09:30:00,28.72,29.12,28.6,28.82,466473.0,28.5913,28.9896,28.4719,28.6909,466473.0
2020-03-06 09:35:00,28.83,29.21,28.75,29.12,288918.0,28.7009,29.0792,28.6212,28.9896,288918.0
2020-03-06 09:40:00,29.14,29.27,29.05,29.17,123114.0,29.0095,29.1389,28.9199,29.0393,123114.0
2020-03-06 09:45:00,29.19,29.36,29.11,29.21,90865.0,29.0592,29.2285,28.9796,29.0792,90865.0
2020-03-06 09:50:00,29.21,29.27,29.01,29.1,90977.0,29.0792,29.1389,28.88,28.9696,90977.0
2020-03-06 09:55:00,29.1,29.3,29.08,29.27,62735.0,28.9696,29.1687,28.9497,29.1389,62735.0
2020-03-06 10:00:00,29.29,29.52,29.26,29.49,88821.0,29.1588,29.3878,29.1289,29.3579,88821.0
2020-03-06 10:05:00,29.5,29.57,29.41,29.42,157538.0,29.3679,29.4375,29.2783,29.2882,157538.0
2020-03-06 10:10:00,29.42,29.62,29.41,29.51,48054.0,29.2882,29.4873,29.2783,29.3778,48054.0
2020-03-06 10:15:00,29.51,29.72,29.49,29.71,106836.0,29.3778,29.5869,29.3579,29.5769,106836.0
2020-03-06 10:20:00,29.71,29.83,29.68,29.81,195904.0,29.5769,29.6964,29.547,29.6765,195904.0
2020-03-06 10:25:00,29.8,30.05,29.77,30.05,192033.0,29.6665,29.9154,29.6366,29.9154,192033.0
2020-03-06 10:30:00,30.04,30.11,29.79,29.8,92865.0,29.9054,29.9751,29.6566,29.6665,92865.0
2020-03-06 10:35:00,29.81,29.92,29.76,29.84,63733.0,29.6765,29.786,29.6267,29.7063,63733.0
2020-03-06 10:40:00,29.83,30.01,29.78,30.01,108903.0,29.6964,29.8756,29.6466,29.8756,108903.0
2020-03-06 10:45:00,30.02,30.04,29.9,30.02,114772.0,29.8855,29.9054,29.7661,29.8855,114772.0
2020-03-06 10:50:00,30.02,30.07,29.96,29.98,48357.0,29.8855,29.9353,29.8258,29.8457,48357.0
2020-03-06 10:55:00,29.98,30.04,29.92,30.01,90851.0,29.8457,29.9054,29.786,29.8756,90851.0
2020-03-06 11:00:00,30.01,30.06,29.94,29.97,66305.0,29.8756,29.9253,29.8059,29.8357,66305.0
2020-03-06 11:05:00,29.97,29.97,29.79,29.8,55934.0,29.8357,29.8357,29.6566,29.6665,55934.0
2020-03-06 11:10:00,29.79,29.91,29.74,29.77,68646.0,29.6566,29.776,29.6068,29.6366,68646.0
2020-03-06 11:15:00,29.78,29.92,29.75,29.81,151800.0,29.6466,29.786,29.6167,29.6765,151800.0
2020-03-06 11:20:00,29.81,29.87,29.69,29.71,75951.0,29.6765,29.7362,29.557,29.5769,75951.0
2020-03-06 11:25:00,29.72,29.81,29.63,29.65,38141.0,29.5869,29.6765,29.4973,29.5172,38141.0
2020-03-06 11:30:00,29.69,29.81,29.66,29.72,32710.0,29.557,29.6765,29.5271,29.5869,32710.0
2020-03-06 11:35:00,29.72,29.84,29.72,29.84,62680.0,29.5869,29.7063,29.5869,29.7063,62680.0
2020-03-06 11:40:00,29.83,29.85,29.77,29.81,72578.0,29.6964,29.7163,29.6366,29.6765,72578.0
2020-03-06 11:45:00,29.82,29.89,29.79,29.8,43635.0,29.6864,29.7561,29.6566,29.6665,43635.0
2020-03-06 11:50:00,29.8,29.85,29.75,29.78,35139.0,29.6665,29.7163,29.6167,29.6466,35139.0
2020-03-06 11:55:00,29.77,29.8,29.69,29.78,58658.0,29.6366,29.6665,29.557,29.6466,58658.0
2020-03-06 12:00:00,29.8,29.81,29.61,29.65,34232.0,29.6665,29.6765,29.4774,29.5172,34232.0
2020-03-06 12:05:00,29.62,29.68,29.58,29.67,56423.0,29.4873,29.547,29.4475,29.5371,56423.0
2020-03-06 12:10:00,29.66,29.74,29.62,29.64,21706.0,29.5271,29.6068,29.4873,29.5072,21706.0
2020-03-06 12:15:00,29.68,29.77,29.65,29.65,36152.0,29.547,29.6366,29.5172,29.5172,36152.0
2020-03-06 12:20:00,29.65,29.7,29.59,29.67,9758.0,29.5172,29.567,29.4574,29.5371,9758.0
2020-03-06 12:25:00,29.66,29.76,29.66,29.72,72809.0,29.5271,29.6267,29.5271,29.5869,72809.0
2020-03-06 12:30:00,29.73,29.81,29.68,29.8,21013.0,29.5968,29.6765,29.547,29.6665,21013.0
2020-03-06 12:35:00,29.79,29.83,29.72,29.76,117254.0,29.6566,29.6964,29.5869,29.6267,117254.0
2020-03-06 12:40:00,29.78,29.84,29.74,29.83,20454.0,29.6466,29.7063,29.6068,29.6964,20454.0
2020-03-06 12:45:00,29.83,29.86,29.75,29.75,27464.0,29.6964,29.7262,29.6167,29.6167,27464.0
2020-03-06 12:50:00,29.75,29.76,29.69,29.69,26905.0,29.6167,29.6267,29.557,29.557,26905.0
2020-03-06 12:55:00,29.69,29.7,29.62,29.63,11037.0,29.557,29.567,29.4873,29.4973,11037.0
2020-03-06 13:00:00,29.63,29.71,29.63,29.65,17998.0,29.4973,29.5769,29.4973,29.5172,17998.0
2020-03-06 13:05:00,29.65,29.66,29.57,29.57,39566.0,29.5172,29.5271,29.4375,29.4375,39566.0
2020-03-06 13:10:00,29.57,29.63,29.5,29.57,30266.0,29.4375,29.4973,29.3679,29.4375,30266.0
2020-03-06 13:15:00,29.58,29.6,29.51,29.51,5986.0,29.4475,29.4674,29.3778,29.3778,5986.0
2020-03-06 13:20:00,29.52,29.7,29.52,29.64,47447.0,29.3878,29.567,29.3878,29.5072,47447.0
2020-03-06 13:25:00,29.62,29.62,29.5,29.52,56569.0,29.4873,29.4873,29.3679,29.3878,56569.0
2020-03-06 13:30:00,29.52,29.57,29.48,29.51,95966.0,29.3878,29.4375,29.3479,29.3778,95966.0
2020-03-06 13:35:00,29.5,29.51,29.35,29.38,149835.0,29.3679,29.3778,29.2185,29.2484,149835.0
2020-03-06 13:40:00,29.36,29.4,29.33,29.4,23441.0,29.2285,29.2683,29.1986,29.2683,23441.0
2020-03-06 13:45:00,29.39,29.42,29.33,29.34,18665.0,29.2583,29.2882,29.1986,29.2086,18665.0
2020-03-06 13:50:00,29.35,29.39,29.32,29.37,44906.0,29.2185,29.2583,29.1887,29.2384,44906.0
2020-03-06 13:55:00,29.39,29.45,29.35,29.36,41602.0,29.2583,29.3181,29.2185,29.2285,41602.0
2020-03-06 14:00:00,29.37,29.39,29.3,29.39,38240.0,29.2384,29.2583,29.1687,29.2583,38240.0
2020-03-06 14:05:00,29.39,29.4,29.33,29.36,24144.0,29.2583,29.2683,29.1986,29.2285,24144.0
2020-03-06 14:10:00,29.37,29.4,29.33,29.39,30626.0,29.2384,29.2683,29.1986,29.2583,30626.0
2020-03-06 14:15:00,29.37,29.43,29.35,29.37,27660.0,29.2384,29.2982,29.2185,29.2384,27660.0
2020-03-06 14:20:00,29.36,29.42,29.36,29.41,18727.0,29.2285,29.2882,29.2285,29.2783,18727.0
2020-03-06 14:25:00,29.43,29.44,29.39,29.41,36052.0,29.2982,29.3081,29.2583,29.2783,36052.0
2020-03-06 14:30:00,29.42,29.45,29.3,29.33,37911.0,29.2882,29.3181,29.1687,29.1986,37911.0
2020-03-06 14:35:00,29.31,29.4,29.3,29.34,71250.0,29.1787,29.2683,29.1687,29.2086,71250.0
2020-03-06 14:40:00,29.34,29.41,29.3,29.4,29594.0,29.2086,29.2783,29.1687,29.2683,29594.0
2020-03-06 14:45:00,29.4,29.44,29.36,29.36,57621.0,29.2683,29.3081,29.2285,29.2285,57621.0
2020-03-06 14:50:00,29.36,29.39,29.35,29.37,26770.0,29.2285,29.2583,29.2185,29.2384,26770.0
2020-03-06 14:55:00,29.37,29.43,29.35,29.35,31184.0,29.2384,29.2982,29.2185,29.2185,31184.0
2020-03-06 15:00:00,29.37,29.39,29.29,29.3,50439.0,29.2384,29.2583,29.1588,29.1687,50439.0
2020-03-06 15:05:00,29.29,29.34,29.29,29.31,34046.0,29.1588,29.2086,29.1588,29.1787,34046.0
2020-03-06 15:10:00,29.31,29.38,29.28,29.3,70349.0,29.1787,29.2484,29.1488,29.1687,70349.0
2020-03-06 15:15:00,29.3,29.47,29.29,29.45,43197.0,29.1687,29.338,29.1588,29.3181,43197.0
2020-03-06 15:20:00,29.45,29.46,29.35,29.44,28636.0,29.3181,29.328,29.2185,29.3081,28636.0
2020-03-06 15:25:00,29.45,29.46,29.36,29.38,33358.0,29.3181,29.328,29.2285,29.2484,33358.0
2020-03-06 15:30:00,29.36,29.54,29.34,29.51,102154.0,29.2285,29.4077,29.2086,29.3778,102154.0
2020-03-06 15:35:00,29.51,29.62,29.39,29.41,82482.0,29.3778,29.4873,29.2583,29.2783,82482.0
2020-03-06 15:40:00,29.41,29.49,29.39,29.45,73198.0,29.2783,29.3579,29.2583,29.3181,73198.0
2020-03-06 15:45:00,29.45,29.5,29.38,29.44,203039.0,29.3181,29.3679,29.2484,29.3081,203039.0
2020-03-06 15:50:00,29.46,29.66,29.46,29.56,112161.0,29.328,29.5271,29.328,29.4276,112161.0
2020-03-06 15:55:00,29.57,29.65,29.49,29.62,438914.0,29.4375,29.5172,29.3579,29.4873,438914.0
2020-03-09 09:30:00,27.8,28.23,27.52,27.67,448087.0,27.6755,28.1035,27.3967,27.546,448087.0
2020-03-09 09:35:00,27.67,27.67,27.67,27.67,0.0,27.546,27.546,27.546,27.546,0.0
2020-03-09 09:40:00,27.67,27.67,27.67,27.67,0.0,27.546,27.546,27.546,27.546,0.0
2020-03-09 09:45:00,27.8,27.8,27.65,27.7,40028.0,27.6755,27.6755,27.5261,27.5759,40028.0
2020-03-09 09:50:00,27.7,28.13,27.67,27.99,316605.0,27.5759,28.004,27.546,27.8646,316605.0
2020-03-09 09:55:00,28.0,28.12,27.85,27.96,313798.0,27.8746,27.994,27.7252,27.8347,313798.0
2020-03-09 10:00:00,27.97,28.09,27.86,27.92,190102.0,27.8447,27.9642,27.7352,27.7949,190102.0
2020-03-09 10:05:00,27.92,28.08,27.89,28.04,291250.0,27.7949,27.9542,27.7651,27.9144,291250.0
2020-03-09 10:10:00,28.05,28.15,27.9,28.04,247410.0,27.9243,28.0239,27.775,27.9144,247410.0
2020-03-09 10:15:00,28.04,28.11,27.95,27.97,96711.0,27.9144,27.9841,27.8248,27.8447,96711.0
2020-03-09 10:20:00,27.99,28.01,27.84,27.99,244589.0,27.8646,27.8845,27.7153,27.8646,244589.0
2020-03-09 10:25:00,27.99,28.15,27.97,28.04,154959.0,27.8646,28.0239,27.8447,27.9144,154959.0
2020-03-09 10:30:00,28.02,28.19,28.0,28.13,221681.0,27.8945,28.0637,27.8746,28.004,221681.0
2020-03-09 10:35:00,28.13,28.14,28.0,28.02,356400.0,28.004,28.0139,27.8746,27.8945,356400.0
2020-03-09 10:40:00,28.02,28.12,27.99,28.06,142541.0,27.8945,27.994,27.8646,27.9343,142541.0
2020-03-09 10:45:00,28.06,28.07,27.95,27.95,86438.0,27.9343,27.9443,27.8248,27.8248,86438.0
2020-03-09 10:50:00,27.95,27.97,27.82,27.94,127113.0,27.8248,27.8447,27.6954,27.8148,127113.0
2020-03-09 10:55:00,27.92,27.95,27.78,27.8,70006.0,27.7949,27.8248,27.6556,27.6755,70006.0
2020-03-09 11:00:00,27.8,27.98,27.79,27.89,136671.0,27.6755,27.8547,27.6655,27.7651,136671.0
2020-03-09 11:05:00,27.88,27.94,27.78,27.81,167703.0,27.7551,27.8148,27.6556,27.6854,167703.0
2020-03-09 11:10:00,27.81,28.02,27.81,27.98,75879.0,27.6854,27.8945,27.6854,27.8547,75879.0
2020-03-09 11:15:00,27.96,28.04,27.94,28.02,78187.0,27.8347,27.9144,27.8148,27.8945,78187.0
2020-03-09 11:20:00,28.03,28.16,28.02,28.12,144124.0,27.9044,28.0339,27.8945,27.994,144124.0
2020-03-09 11:25:00,28.12,28.17,28.03,28.07,265794.0,27.994,28.0438,27.9044,27.9443,265794.0
2020-03-09 11:30:00,28.09,28.16,27.99,28.14,69838.0,27.9642,28.0339,27.8646,28.0139,69838.0
2020-03-09 11:35:00,28.13,28.38,28.13,28.38,150599.0,28.004,28.2529,28.004,28.2529,150599.0
2020-03-09 11:40:00,28.37,28.38,28.21,28.3,145862.0,28.2429,28.2529,28.0836,28.1732,145862.0
2020-03-09 11:45:00,28.3,28.42,28.24,28.39,60602.0,28.1732,28.2927,28.1135,28.2628,60602.0
2020-03-09 11:50:00,28.37,28.55,28.35,28.54,239774.0,28.2429,28.4221,28.223,28.4122,239774.0
2020-03-09 11:55:00,28.53,28.58,28.47,28.51,69635.0,28.4022,28.452,28.3425,28.3823,69635.0
2020-03-09 12:00:00,28.52,28.56,28.47,28.51,1091702.0,28.3922,28.4321,28.3425,28.3823,1091702.0
2020-03-09 12:05:00,28.52,28.67,28.52,28.63,328948.0,28.3922,28.5416,28.3922,28.5017,328948.0
2020-03-09 12:10:00,28.61,28.66,28.43,28.45,62724.0,28.4818,28.5316,28.3026,28.3226,62724.0
2020-03-09 12:15:00,28.45,28.52,28.38,28.46,195732.0,28.3226,28.3922,28.2529,28.3325,195732.0
2020-03-09 12:20:00,28.45,28.5,28.37,28.41,247152.0,28.3226,28.3723,28.2429,28.2827,247152.0
2020-03-09 12:25:00,28.4,28.44,28.34,28.4,98357.0,28.2728,28.3126,28.213,28.2728,98357.0
2020-03-09 12:30:00,28.42,28.5,28.35,28.39,82100.0,28.2927,28.3723,28.223,28.2628,82100.0
2020-03-09 12:35:00,28.42,28.51,28.33,28.36,188764.0,28.2927,28.3823,28.2031,28.233,188764.0
2020-03-09 12:40:00,28.37,28.42,28.2,28.25,98199.0,28.2429,28.2927,28.0737,28.1235,98199.0
2020-03-09 12:45:00,28.26,28.3,28.17,28.18,45805.0,28.1334,28.1732,28.0438,28.0538,45805.0
2020-03-09 12:50:00,28.18,28.18,28.04,28.04,67396.0,28.0538,28.0538,27.9144,27.9144,67396.0
2020-03-09 12:55:00,28.04,28.04,27.95,27.99,77595.0,27.9144,27.9144,27.8248,27.8646,77595.0
2020-03-09 13:00:00,27.99,28.07,27.93,27.93,65501.0,27.8646,27.9443,27.8049,27.8049,65501.0
2020-03-09 13:05:00,27.93,27.95,27.82,27.86,43685.0,27.8049,27.8248,27.6954,27.7352,43685.0
2020-03-09 13:10:00,27.85,27.95,27.85,27.89,28608.0,27.7252,27.8248,27.7252,27.7651,28608.0
2020-03-09 13:15:00,27.88,27.93,27.81,27.85,33069.0,27.7551,27.8049,27.6854,27.7252,33069.0
2020-03-09 13:20:00,27.84,27.84,27.78,27.78,36382.0,27.7153,27.7153,27.6556,27.6556,36382.0
2020-03-09 13:25:00,27.78,27.84,27.77,27.78,30565.0,27.6556,27.7153,27.6456,27.6556,30565.0
2020-03-09 13:30:00,27.78,27.8,27.72,27.75,40494.0,27.6556,27.6755,27.5958,27.6257,40494.0
2020-03-09 13:35:00,27.74,27.77,27.67,27.67,27855.0,27.6157,27.6456,27.546,27.546,27855.0
2020-03-09 13:40:00,27.68,27.68,27.57,27.61,70137.0,27.556,27.556,27.4465,27.4863,70137.0
2020-03-09 13:45:00,27.61,27.7,27.58,27.66,32297.0,27.4863,27.5759,27.4565,27.5361,32297.0
2020-03-09 13:50:00,27.65,27.65,27.51,27.52,34719.0,27.5261,27.5261,27.3868,27.3967,34719.0
2020-03-09 13:55:00,27.51,27.58,27.51,27.52,39255.0,27.3868,27.4565,27.3868,27.3967,39255.0
2020-03-09 14:00:00,27.52,27.56,27.29,27.31,180770.0,27.3967,27.4365,27.1678,27.1877,180770.0
2020-03-09 14:05:00,27.32,27.32,27.15,27.16,151186.0,27.1976,27.1976,27.0284,27.0383,151186.0
2020-03-09 14:10:00,27.16,27.25,27.12,27.22,78093.0,27.0383,27.1279,26.9985,27.0981,78093.0
2020-03-09 14:15:00,27.22,27.38,27.22,27.28,68704.0,27.0981,27.2573,27.0981,27.1578,68704.0
2020-03-09 14:20:00,27.29,27.32,27.2,27.2,51023.0,27.1678,27.1976,27.0782,27.0782,51023.0
2020-03-09 14:25:00,27.19,27.21,27.08,27.1,67464.0,27.0682,27.0881,26.9587,26.9786,67464.0
2020-03-09 14:30:00,27.1,27.22,27.05,27.18,118826.0,26.9786,27.0981,26.9288,27.0582,118826.0
2020-03-09 14:35:00,27.19,27.29,27.14,27.25,127747.0,27.0682,27.1678,27.0184,27.1279,127747.0
2020-03-09 14:40:00,27.25,27.28,27.05,27.05,77373.0,27.1279,27.1578,26.9288,26.9288,77373.0
2020-03-09 14:45:00,27.06,27.18,27.02,27.1,57268.0,26.9388,27.0582,26.899,26.9786,57268.0
2020-03-09 14:50:00,27.11,27.31,27.11,27.3,54699.0,26.9886,27.1877,26.9886,27.1777,54699.0
2020-03-09 14:55:00,27.29,27.37,27.27,27.31,55641.0,27.1678,27.2474,27.1478,27.1877,55641.0
2020-03-09 15:00:00,27.31,27.39,27.2,27.37,104754.0,27.1877,27.2673,27.0782,27.2474,104754.0
2020-03-09 15:05:00,27.38,27.39,27.26,27.32,70370.0,27.2573,27.2673,27.1379,27.1976,70370.0
2020-03-09 15:10:00,27.32,27.32,27.17,27.18,77693.0,27.1976,27.1976,27.0483,27.0582,77693.0
2020-03-09 15:15:00,27.19,27.29,27.18,27.2,75781.0,27.0682,27.1678,27.0582,27.0782,75781.0
2020-03-09 15:20:00,27.2,27.41,27.14,27.38,123003.0,27.0782,27.2872,27.0184,27.2573,123003.0
2020-03-09 15:25:00,27.38,27.4,27.29,27.31,107368.0,27.2573,27.2773,27.1678,27.1877,107368.0
2020-03-09 15:30:00,27.31,27.34,27.21,27.24,96660.0,27.1877,27.2175,27.0881,27.118,96660.0
2020-03-09 15:35:00,27.24,27.4,27.23,27.37,142845.0,27.118,27.2773,27.108,27.2474,142845.0
2020-03-09 15:40:00,27.37,27.39,27.26,27.29,157020.0,27.2474,27.2673,27.1379,27.1678,157020.0
2020-03-09 15:45:00,27.28,27.3,27.17,27.19,260936.0,27.1578,27.1777,27.0483,27.0682,260936.0
2020-03-09 15:50:00,27.19,27.22,27.08,27.13,369334.0,27.0682,27.0981,26.9587,27.0085,369334.0
2020-03-09 15:55:00,27.14,27.15,26.85,26.89,634902.0,27.0184,27.0284,26.7297,26.7695,634902.0
2020-03-10 09:30:00,28.15,28.4,27.8,27.83,352354.0,28.0239,28.2728,27.6755,27.7053,352354.0
2020-03-10 09:35:00,27.82,27.96,27.55,27.63,183720.0,27.6954,27.8347,27.4266,27.5062,183720.0
2020-03-10 09:40:00,27.65,27.71,27.48,27.59,161056.0,27.5261,27.5859,27.3569,27.4664,161056.0
2020-03-10 09:45:00,27.6,27.69,27.49,27.64,157406.0,27.4764,27.566,27.3669,27.5162,157406.0
2020-03-10 09:50:00,27.64,27.85,27.63,27.79,147303.0,27.5162,27.7252,27.5062,27.6655,147303.0
2020-03-10 09:55:00,27.78,27.93,27.76,27.81,123447.0,27.6556,27.8049,27.6356,27.6854,123447.0
2020-03-10 10:00:00,27.84,27.9,27.75,27.85,97889.0,27.7153,27.775,27.6257,27.7252,97889.0
2020-03-10 10:05:00,27.85,27.9,27.78,27.85,73686.0,27.7252,27.775,27.6556,27.7252,73686.0
2020-03-10 10:10:00,27.86,28.04,27.84,28.01,101700.0,27.7352,27.9144,27.7153,27.8845,101700.0
2020-03-10 10:15:00,28.01,28.01,27.9,27.95,59776.0,27.8845,27.8845,27.775,27.8248,59776.0
2020-03-10 10:20:00,27.95,28.05,27.91,27.93,90573.0,27.8248,27.9243,27.785,27.8049,90573.0
2020-03-10 10:25:00,27.93,27.98,27.86,27.91,80526.0,27.8049,27.8547,27.7352,27.785,80526.0
2020-03-10 10:30:00,27.91,27.93,27.81,27.85,57701.0,27.785,27.8049,27.6854,27.7252,57701.0
2020-03-10 10:35:00,27.85,27.88,27.77,27.82,69762.0,27.7252,27.7551,27.6456,27.6954,69762.0
2020-03-10 10:40:00,27.84,27.85,27.75,27.81,63675.0,27.7153,27.7252,27.6257,27.6854,63675.0
2020-03-10 10:45:00,27.8,27.91,27.71,27.79,116304.0,27.6755,27.785,27.5859,27.6655,116304.0
2020-03-10 10:50:00,27.79,27.84,27.76,27.79,74772.0,27.6655,27.7153,27.6356,27.6655,74772.0
2020-03-10 10:55:00,27.78,27.96,27.78,27.92,149522.0,27.6556,27.8347,27.6556,27.7949,149522.0
2020-03-10 11:00:00,27.91,28.0,27.83,27.96,85673.0,27.785,27.8746,27.7053,27.8347,85673.0
2020-03-10 11:05:00,27.97,28.02,27.95,27.98,79009.0,27.8447,27.8945,27.8248,27.8547,79009.0
2020-03-10 11:10:00,27.98,27.99,27.84,27.88,104902.0,27.8547,27.8646,27.7153,27.7551,104902.0
2020-03-10 11:15:00,27.87,27.95,27.84,27.89,107203.0,27.7452,27.8248,27.7153,27.7651,107203.0
2020-03-10 11:20:00,27.89,27.9,27.79,27.81,227830.0,27.7651,27.775,27.6655,27.6854,227830.0
2020-03-10 11:25:00,27.81,27.88,27.69,27.73,99833.0,27.6854,27.7551,27.566,27.6058,99833.0
2020-03-10 11:30:00,27.73,27.79,27.6,27.68,101867.0,27.6058,27.6655,27.4764,27.556,101867.0
2020-03-10 11:35:00,27.67,27.74,27.62,27.74,77614.0,27.546,27.6157,27.4963,27.6157,77614.0
2020-03-10 11:40:00,27.74,27.82,27.68,27.8,48056.0,27.6157,27.6954,27.556,27.6755,48056.0
2020-03-10 11:45:00,27.79,27.92,27.77,27.9,40792.0,27.6655,27.7949,27.6456,27.775,40792.0
2020-03-10 11:50:00,27.91,27.92,27.78,27.91,71424.0,27.785,27.7949,27.6556,27.785,71424.0
2020-03-10 11:55:00,27.89,27.96,27.88,27.89,58719.0,27.7651,27.8347,27.7551,27.7651,58719.0
2020-03-10 12:00:00,27.9,28.16,27.88,28.1,66545.0,27.775,28.0339,27.7551,27.9741,66545.0
2020-03-10 12:05:00,28.12,28.12,28.01,28.04,57229.0,27.994,27.994,27.8845,27.9144,57229.0
2020-03-10 12:10:00,28.06,28.21,28.06,28.13,50564.0,27.9343,28.0836,27.9343,28.004,50564.0
2020-03-10 12:15:00,28.13,28.15,28.08,28.13,21110.0,28.004,28.0239,27.9542,28.004,21110.0
2020-03-10 12:20:00,28.14,28.17,28.08,28.1,42240.0,28.0139,28.0438,27.9542,27.9741,42240.0
2020-03-10 12:25:00,28.1,28.1,27.92,27.93,27671.0,27.9741,27.9741,27.7949,27.8049,27671.0
2020-03-10 12:30:00,27.92,27.92,27.85,27.88,22343.0,27.7949,27.7949,27.7252,27.7551,22343.0
2020-03-10 12:35:00,27.87,28.07,27.87,28.04,32672.0,27.7452,27.9443,27.7452,27.9144,32672.0
2020-03-10 12:40:00,28.06,28.12,27.97,28.12,30731.0,27.9343,27.994,27.8447,27.994,30731.0
2020-03-10 12:45:00,28.11,28.17,28.03,28.04,26868.0,27.9841,28.0438,27.9044,27.9144,26868.0
2020-03-10 12:50:00,28.03,28.12,28.0,28.11,27530.0,27.9044,27.994,27.8746,27.9841,27530.0
2020-03-10 12:55:00,28.11,28.14,28.02,28.05,27882.0,27.9841,28.0139,27.8945,27.9243,27882.0
2020-03-10 13:00:00,28.06,28.06,27.96,28.03,46528.0,27.9343,27.9343,27.8347,27.9044,46528.0
2020-03-10 13:05:00,28.03,28.24,28.01,28.21,52783.0,27.9044,28.1135,27.8845,28.0836,52783.0
2020-03-10 13:10:00,28.22,28.23,28.12,28.2,59247.0,28.0936,28.1035,27.994,28.0737,59247.0
2020-03-10 13:15:00,28.21,28.24,28.13,28.23,70848.0,28.0836,28.1135,28.004,28.1035,70848.0
2020-03-10 13:20:00,28.21,28.26,28.16,28.18,71144.0,28.0836,28.1334,28.0339,28.0538,71144.0
2020-03-10 13:25:00,28.18,28.18,28.01,28.11,58012.0,28.0538,28.0538,27.8845,27.9841,58012.0
2020-03-10 13:30:00,28.11,28.21,28.09,28.19,45596.0,27.9841,28.0836,27.9642,28.0637,45596.0
2020-03-10 13:35:00,28.19,28.19,28.01,28.07,43306.0,28.0637,28.0637,27.8845,27.9443,43306.0
2020-03-10 13:40:00,28.08,28.13,28.04,28.08,42697.0,27.9542,28.004,27.9144,27.9542,42697.0
2020-03-10 13:45:00,28.06,28.06,27.96,27.99,22486.0,27.9343,27.9343,27.8347,27.8646,22486.0
2020-03-10 13:50:00,28.0,28.05,27.98,28.01,17022.0,27.8746,27.9243,27.8547,27.8845,17022.0
2020-03-10 13:55:00,28.02,28.05,27.99,28.03,22059.0,27.8945,27.9243,27.8646,27.9044,22059.0
2020-03-10 14:00:00,28.02,28.06,27.91,28.02,43040.0,27.8945,27.9343,27.785,27.8945,43040.0
2020-03-10 14:05:00,28.02,28.13,27.98,28.11,273236.0,27.8945,28.004,27.8547,27.9841,273236.0
2020-03-10 14:10:00,28.1,28.16,28.08,28.14,27603.0,27.9741,28.0339,27.9542,28.0139,27603.0
2020-03-10 14:15:00,28.12,28.2,28.09,28.17,25559.0,27.994,28.0737,27.9642,28.0438,25559.0
2020-03-10 14:20:00,28.18,28.2,28.1,28.12,38343.0,28.0538,28.0737,27.9741,27.994,38343.0
2020-03-10 14:25:00,28.13,28.33,28.11,28.32,45163.0,28.004,28.2031,27.9841,28.1931,45163.0
2020-03-10 14:30:00,28.32,28.45,28.31,28.43,42973.0,28.1931,28.3226,28.1832,28.3026,42973.0
2020-03-10 14:35:00,28.43,28.46,28.4,28.44,43391.0,28.3026,28.3325,28.2728,28.3126,43391.0
2020-03-10 14:40:00,28.45,28.58,28.43,28.57,81592.0,28.3226,28.452,28.3026,28.442,81592.0
2020-03-10 14:45:00,28.57,28.74,28.56,28.71,71003.0,28.442,28.6113,28.4321,28.5814,71003.0
2020-03-10 14:50:00,28.71,28.71,28.56,28.61,51011.0,28.5814,28.5814,28.4321,28.4818,51011.0
2020-03-10 14:55:00,28.63,28.66,28.57,28.66,63666.0,28.5017,28.5316,28.442,28.5316,63666.0
2020-03-10 15:00:00,28.66,28.75,28.65,28.74,70525.0,28.5316,28.6212,28.5217,28.6113,70525.0
2020-03-10 15:05:00,28.75,28.78,28.63,28.66,68689.0,28.6212,28.6511,28.5017,28.5316,68689.0
2020-03-10 15:10:00,28.66,28.75,28.66,28.7,51995.0,28.5316,28.6212,28.5316,28.5714,51995.0
2020-03-10 15:15:00,28.7,28.76,28.65,28.73,84713.0,28.5714,28.6312,28.5217,28.6013,84713.0
2020-03-10 15:20:00,28.73,28.79,28.7,28.76,62358.0,28.6013,28.661,28.5714,28.6312,62358.0
2020-03-10 15:25:00,28.76,28.76,28.65,28.66,63074.0,28.6312,28.6312,28.5217,28.5316,63074.0
2020-03-10 15:30:00,28.66,28.77,28.58,28.69,107459.0,28.5316,28.6411,28.452,28.5615,107459.0
2020-03-10 15:35:00,28.68,28.78,28.67,28.76,93452.0,28.5515,28.6511,28.5416,28.6312,93452.0
2020-03-10 15:40:00,28.76,28.78,28.69,28.75,104201.0,28.6312,28.6511,28.5615,28.6212,104201.0
2020-03-10 15:45:00,28.76,28.96,28.75,28.95,173140.0,28.6312,28.8303,28.6212,28.8203,173140.0
2020-03-10 15:50:00,28.95,28.96,28.84,28.92,223805.0,28.8203,28.8303,28.7108,28.7904,223805.0
2020-03-10 15:55:00,28.93,29.1,28.89,29.03,353443.0,28.8004,28.9696,28.7606,28.9,353443.0
2020-03-11 09:30:00,27.61,28.11,27.51,28.0,430817.0,27.4863,27.9841,27.3868,27.8746,430817.0
2020-03-11 09:35:00,27.99,28.09,27.84,27.92,153272.0,27.8646,27.9642,27.7153,27.7949,153272.0
2020-03-11 09:40:00,27.92,27.92,27.51,27.55,151823.0,27.7949,27.7949,27.3868,27.4266,151823.0
2020-03-11 09:45:00,27.55,27.85,27.54,27.72,97861.0,27.4266,27.7252,27.4166,27.5958,97861.0
2020-03-11 09:50:00,27.74,27.99,27.66,27.98,84802.0,27.6157,27.8646,27.5361,27.8547,84802.0
2020-03-11 09:55:00,27.96,28.18,27.91,28.15,70157.0,27.8347,28.0538,27.785,28.0239,70157.0
2020-03-11 10:00:00,28.15,28.21,27.99,28.19,64724.0,28.0239,28.0836,27.8646,28.0637,64724.0
2020-03-11 10:05:00,28.18,28.32,28.14,28.26,39971.0,28.0538,28.1931,28.0139,28.1334,39971.0
2020-03-11 10:10:00,28.26,28.28,28.08,28.11,36442.0,28.1334,28.1533,27.9542,27.9841,36442.0
2020-03-11 10:15:00,28.11,28.11,27.95,27.95,45765.0,27.9841,27.9841,27.8248,27.8248,45765.0
2020-03-11 10:20:00,27.96,27.96,27.8,27.91,83287.0,27.8347,27.8347,27.6755,27.785,83287.0
2020-03-11 10:25:00,27.91,28.02,27.89,27.97,54517.0,27.785,27.8945,27.7651,27.8447,54517.0
2020-03-11 10:30:00,27.96,28.0,27.86,27.9,81068.0,27.8347,27.8746,27.7352,27.775,81068.0
2020-03-11 10:35:00,27.89,27.91,27.79,27.85,89703.0,27.7651,27.785,27.6655,27.7252,89703.0
2020-03-11 10:40:00,27.85,27.87,27.8,27.82,64104.0,27.7252,27.7452,27.6755,27.6954,64104.0
2020-03-11 10:45:00,27.83,28.01,27.83,27.89,83485.0,27.7053,27.8845,27.7053,27.7651,83485.0
2020-03-11 10:50:00,27.89,27.94,27.85,27.89,20599.0,27.7651,27.8148,27.7252,27.7651,20599.0
2020-03-11 10:55:00,27.88,28.02,27.82,28.01,66917.0,27.7551,27.8945,27.6954,27.8845,66917.0
2020-03-11 11:00:00,28.01,28.07,27.95,28.0,57509.0,27.8845,27.9443,27.8248,27.8746,57509.0
2020-03-11 11:05:00,28.01,28.02,27.87,27.93,51859.0,27.8845,27.8945,27.7452,27.8049,51859.0
2020-03-11 11:10:00,27.94,28.03,27.94,28.01,60407.0,27.8148,27.9044,27.8148,27.8845,60407.0
2020-03-11 11:15:00,28.01,28.05,27.97,27.98,70013.0,27.8845,27.9243,27.8447,27.8547,70013.0
2020-03-11 11:20:00,27.98,28.02,27.95,27.99,55411.0,27.8547,27.8945,27.8248,27.8646,55411.0
2020-03-11 11:25:00,27.99,28.02,27.89,28.02,122877.0,27.8646,27.8945,27.7651,27.8945,122877.0
2020-03-11 11:30:00,28.01,28.04,27.95,28.02,71186.0,27.8845,27.9144,27.8248,27.8945,71186.0
2020-03-11 11:35:00,28.02,28.23,28.01,28.21,47698.0,27.8945,28.1035,27.8845,28.0836,47698.0
2020-03-11 11:40:00,28.21,28.28,28.16,28.16,23654.0,28.0836,28.1533,28.0339,28.0339,23654.0
2020-03-11 11:45:00,28.17,28.17,27.99,28.11,59143.0,28.0438,28.0438,27.8646,27.9841,59143.0
2020-03-11 11:50:00,28.12,28.13,28.0,28.02,41567.0,27.994,28.004,27.8746,27.8945,41567.0
2020-03-11 11:55:00,28.01,28.08,28.0,28.05,43024.0,27.8845,27.9542,27.8746,27.9243,43024.0
2020-03-11 12:00:00,28.05,28.11,27.99,28.1,41687.0,27.9243,27.9841,27.8646,27.9741,41687.0
2020-03-11 12:05:00,28.09,28.15,28.07,28.13,32641.0,27.9642,28.0239,27.9443,28.004,32641.0
2020-03-11 12:10:00,28.14,28.31,28.14,28.25,30653.0,28.0139,28.1832,28.0139,28.1235,30653.0
2020-03-11 12:15:00,28.25,28.32,28.16,28.26,32752.0,28.1235,28.1931,28.0339,28.1334,32752.0
2020-03-11 12:20:00,28.25,28.26,28.14,28.23,47014.0,28.1235,28.1334,28.0139,28.1035,47014.0
2020-03-11 12:25:00,28.21,28.24,28.16,28.18,37592.0,28.0836,28.1135,28.0339,28.0538,37592.0
2020-03-11 12:30:00,28.17,28.19,28.12,28.14,34946.0,28.0438,28.0637,27.994,28.0139,34946.0
2020-03-11 12:35:00,28.14,28.15,28.01,28.03,38831.0,28.0139,28.0239,27.8845,27.9044,38831.0
2020-03-11 12:40:00,28.02,28.04,27.96,27.99,48836.0,27.8945,27.9144,27.8347,27.8646,48836.0
2020-03-11 12:45:00,28.0,28.03,27.93,27.94,72069.0,27.8746,27.9044,27.8049,27.8148,72069.0
2020-03-11 12:50:00,27.94,27.98,27.85,27.89,75053.0,27.8148,27.8547,27.7252,27.7651,75053.0
2020-03-11 12:55:00,27.88,27.96,27.87,27.95,50438.0,27.7551,27.8347,27.7452,27.8248,50438.0
2020-03-11 13:00:00,27.94,27.96,27.87,27.88,78315.0,27.8148,27.8347,27.7452,27.7551,78315.0
2020-03-11 13:05:00,27.88,27.94,27.83,27.92,36154.0,27.7551,27.8148,27.7053,27.7949,36154.0
2020-03-11 13:10:00,27.92,27.95,27.86,27.92,98827.0,27.7949,27.8248,27.7352,27.7949,98827.0
2020-03-11 13:15:00,27.92,27.97,27.87,27.89,67018.0,27.7949,27.8447,27.7452,27.7651,67018.0
2020-03-11 13:20:00,27.89,27.9,27.71,27.71,65307.0,27.7651,27.775,27.5859,27.5859,65307.0
2020-03-11 13:25:00,27.72,27.89,27.72,27.86,139074.0,27.5958,27.7651,27.5958,27.7352,139074.0
2020-03-11 13:30:00,27.86,27.89,27.79,27.82,48843.0,27.7352,27.7651,27.6655,27.6954,48843.0
2020-03-11 13:35:00,27.8,27.81,27.68,27.75,95065.0,27.6755,27.6854,27.556,27.6257,95065.0
2020-03-11 13:40:00,27.75,27.77,27.67,27.69,27895.0,27.6257,27.6456,27.546,27.566,27895.0
2020-03-11 13:45:00,27.68,27.79,27.64,27.77,76788.0,27.556,27.6655,27.5162,27.6456,76788.0
2020-03-11 13:50:00,27.75,27.8,27.73,27.78,38365.0,27.6257,27.6755,27.6058,27.6556,38365.0
2020-03-11 13:55:00,27.79,27.86,27.77,27.81,65629.0,27.6655,27.7352,27.6456,27.6854,65629.0
2020-03-11 14:00:00,27.81,27.83,27.7,27.71,53707.0,27.6854,27.7053,27.5759,27.5859,53707.0
2020-03-11 14:05:00,27.71,27.79,27.7,27.75,113762.0,27.5859,27.6655,27.5759,27.6257,113762.0
2020-03-11 14:10:00,27.75,27.76,27.69,27.74,47130.0,27.6257,27.6356,27.566,27.6157,47130.0
2020-03-11 14:15:00,27.74,27.76,27.67,27.69,30937.0,27.6157,27.6356,27.546,27.566,30937.0
2020-03-11 14:20:00,27.68,27.8,27.67,27.77,57847.0,27.556,27.6755,27.546,27.6456,57847.0
2020-03-11 14:25:00,27.78,27.78,27.68,27.71,50916.0,27.6556,27.6556,27.556,27.5859,50916.0
2020-03-11 14:30:00,27.71,27.76,27.65,27.68,91748.0,27.5859,27.6356,27.5261,27.556,91748.0
2020-03-11 14:35:00,27.68,27.75,27.61,27.7,69568.0,27.556,27.6257,27.4863,27.5759,69568.0
2020-03-11 14:40:00,27.69,27.78,27.65,27.66,94233.0,27.566,27.6556,27.5261,27.5361,94233.0
2020-03-11 14:45:00,27.66,27.82,27.63,27.77,59262.0,27.5361,27.6954,27.5062,27.6456,59262.0
2020-03-11 14:50:00,27.77,27.82,27.73,27.75,56207.0,27.6456,27.6954,27.6058,27.6257,56207.0
2020-03-11 14:55:00,27.74,27.86,27.74,27.81,48270.0,27.6157,27.7352,27.6157,27.6854,48270.0
2020-03-11 15:00:00,27.83,27.84,27.65,27.66,53513.0,27.7053,27.7153,27.5261,27.5361,53513.0
2020-03-11 15:05:00,27.66,27.69,27.54,27.59,66009.0,27.5361,27.566,27.4166,27.4664,66009.0
2020-03-11 15:10:00,27.58,27.61,27.48,27.5,164220.0,27.4565,27.4863,27.3569,27.3768,164220.0
2020-03-11 15:15:00,27.5,27.55,27.42,27.5,170263.0,27.3768,27.4266,27.2972,27.3768,170263.0
2020-03-11 15:20:00,27.49,27.55,27.47,27.49,183400.0,27.3669,27.4266,27.3469,27.3669,183400.0
2020-03-11 15:25:00,27.49,27.58,27.47,27.55,88442.0,27.3669,27.4565,27.3469,27.4266,88442.0
2020-03-11 15:30:00,27.55,27.62,27.49,27.62,118214.0,27.4266,27.4963,27.3669,27.4963,118214.0
2020-03-11 15:35:00,27.61,27.68,27.59,27.65,151157.0,27.4863,27.556,27.4664,27.5261,151157.0
2020-03-11 15:40:00,27.65,27.71,27.51,27.59,195733.0,27.5261,27.5859,27.3868,27.4664,195733.0
2020-03-11 15:45:00,27.59,27.65,27.54,27.6,99322.0,27.4664,27.5261,27.4166,27.4764,99322.0
2020-03-11 15:50:00,27.6,27.64,27.5,27.61,268002.0,27.4764,27.5162,27.3768,27.4863,268002.0
2020-03-11 15:55:00,27.6,27.64,27.5,27.51,347627.0,27.4764,27.5162,27.3768,27.3868,347627.0
2020-03-12 09:30:00,25.34,26.3,25.25,25.78,471268.0,25.2265,26.1822,25.1369,25.6645,471268.0
2020-03-12 09:35:00,25.78,25.91,25.56,25.7,43692.0,25.6645,25.7939,25.4455,25.5849,43692.0
2020-03-12 09:40:00,25.7,25.7,25.7,25.7,0.0,25.5849,25.5849,25.5849,25.5849,0.0
2020-03-12 09:45:00,25.7,25.7,25.7,25.7,0.0,25.5849,25.5849,25.5849,25.5849,0.0
2020-03-12 09:50:00,25.68,25.88,25.52,25.75,210330.0,25.565,25.7641,25.4057,25.6346,210330.0
2020-03-12 09:55:00,25.75,25.96,25.71,25.85,188525.0,25.6346,25.8437,25.5948,25.7342,188525.0
2020-03-12 10:00:00,25.85,26.05,25.71,25.81,257659.0,25.7342,25.9333,25.5948,25.6944,257659.0
2020-03-12 10:05:00,25.8,26.19,25.79,26.09,243009.0,25.6844,26.0727,25.6745,25.9731,243009.0
2020-03-12 10:10:00,26.09,26.47,26.0,26.27,298943.0,25.9731,26.3514,25.8835,26.1523,298943.0
2020-03-12 10:15:00,26.26,26.31,26.11,26.27,232058.0,26.1424,26.1921,25.993,26.1523,232058.0
2020-03-12 10:20:00,26.27,26.31,25.81,25.96,196341.0,26.1523,26.1921,25.6944,25.8437,196341.0
2020-03-12 10:25:00,25.96,26.11,25.91,26.09,204230.0,25.8437,25.993,25.7939,25.9731,204230.0
2020-03-12 10:30:00,26.09,26.22,26.01,26.04,119796.0,25.9731,26.1025,25.8935,25.9234,119796.0
2020-03-12 10:35:00,26.03,26.25,26.03,26.22,76893.0,25.9134,26.1324,25.9134,26.1025,76893.0
2020-03-12 10:40:00,26.21,26.27,26.01,26.1,194437.0,26.0926,26.1523,25.8935,25.9831,194437.0
2020-03-12 10:45:00,26.09,26.39,26.09,26.35,182922.0,25.9731,26.2718,25.9731,26.232,182922.0
2020-03-12 10:50:00,26.35,26.57,26.3,26.55,169733.0,26.232,26.451,26.1822,26.4311,169733.0
2020-03-12 10:55:00,26.54,26.58,26.42,26.42,141783.0,26.4211,26.4609,26.3016,26.3016,141783.0
2020-03-12 11:00:00,26.41,26.43,26.26,26.32,184766.0,26.2917,26.3116,26.1424,26.2021,184766.0
2020-03-12 11:05:00,26.34,26.4,26.25,26.32,111795.0,26.222,26.2817,26.1324,26.2021,111795.0
2020-03-12 11:10:00,26.31,26.32,26.19,26.22,95242.0,26.1921,26.2021,26.0727,26.1025,95242.0
2020-03-12 11:15:00,26.21,26.33,26.1,26.19,158729.0,26.0926,26.2121,25.9831,26.0727,158729.0
2020-03-12 11:20:00,26.2,26.39,26.18,26.36,153476.0,26.0826,26.2718,26.0627,26.2419,153476.0
2020-03-12 11:25:00,26.36,26.42,26.22,26.25,72939.0,26.2419,26.3016,26.1025,26.1324,72939.0
2020-03-12 11:30:00,26.26,26.26,26.09,26.1,128301.0,26.1424,26.1424,25.9731,25.9831,128301.0
2020-03-12 11:35:00,26.12,26.16,25.99,26.02,75589.0,26.003,26.0428,25.8736,25.9034,75589.0
2020-03-12 11:40:00,26.01,26.01,25.89,25.93,107728.0,25.8935,25.8935,25.774,25.8138,107728.0
2020-03-12 11:45:00,25.93,25.97,25.8,25.83,103471.0,25.8138,25.8537,25.6844,25.7143,103471.0
2020-03-12 11:50:00,25.82,25.83,25.71,25.75,140269.0,25.7043,25.7143,25.5948,25.6346,140269.0
2020-03-12 11:55:00,25.76,25.81,25.6,25.61,182514.0,25.6446,25.6944,25.4853,25.4953,182514.0
2020-03-12 12:00:00,25.61,25.7,25.57,25.67,179493.0,25.4953,25.5849,25.4555,25.555,179493.0
2020-03-12 12:05:00,25.67,25.68,25.52,25.57,162377.0,25.555,25.565,25.4057,25.4555,162377.0
2020-03-12 12:10:00,25.57,25.62,25.41,25.61,176296.0,25.4555,25.5052,25.2962,25.4953,176296.0
2020-03-12 12:15:00,25.62,25.67,25.52,25.56,113378.0,25.5052,25.555,25.4057,25.4455,113378.0
2020-03-12 12:20:00,25.55,25.85,25.51,25.84,200600.0,25.4355,25.7342,25.3957,25.7242,200600.0
2020-03-12 12:25:00,25.84,26.03,25.77,26.01,140367.0,25.7242,25.9134,25.6546,25.8935,140367.0
2020-03-12 12:30:00,26.01,26.03,25.81,25.89,146396.0,25.8935,25.9134,25.6944,25.774,146396.0
2020-03-12 12:35:00,25.89,25.98,25.85,25.95,228238.0,25.774,25.8636,25.7342,25.8338,228238.0
2020-03-12 12:40:00,25.94,25.94,25.72,25.82,286311.0,25.8238,25.8238,25.6048,25.7043,286311.0
2020-03-12 12:45:00,25.82,25.83,25.65,25.71,151517.0,25.7043,25.7143,25.5351,25.5948,151517.0
2020-03-12 12:50:00,25.71,26.14,25.69,26.08,182009.0,25.5948,26.0229,25.5749,25.9632,182009.0
2020-03-12 12:55:00,26.07,26.43,26.06,26.29,145139.0,25.9532,26.3116,25.9433,26.1722,145139.0
2020-03-12 13:00:00,26.3,26.78,26.21,26.75,133005.0,26.1822,26.66,26.0926,26.6302,133005.0
2020-03-12 13:05:00,26.75,26.87,26.38,26.58,171836.0,26.6302,26.7496,26.2618,26.4609,171836.0
2020-03-12 13:10:00,26.58,26.65,26.26,26.39,134487.0,26.4609,26.5306,26.1424,26.2718,134487.0
2020-03-12 13:15:00,26.4,26.53,26.33,26.51,92614.0,26.2817,26.4112,26.2121,26.3912,92614.0
2020-03-12 13:20:00,26.51,26.51,26.24,26.26,51282.0,26.3912,26.3912,26.1225,26.1424,51282.0
2020-03-12 13:25:00,26.24,26.26,26.1,26.22,48005.0,26.1225,26.1424,25.9831,26.1025,48005.0
2020-03-12 13:30:00,26.23,26.23,25.99,26.02,62609.0,26.1125,26.1125,25.8736,25.9034,62609.0
2020-03-12 13:35:00,26.04,26.04,25.65,25.65,64186.0,25.9234,25.9234,25.5351,25.5351,64186.0
2020-03-12 13:40:00,25.65,25.73,25.63,25.69,56308.0,25.5351,25.6147,25.5152,25.5749,56308.0
2020-03-12 13:45:00,25.69,25.82,25.65,25.74,97272.0,25.5749,25.7043,25.5351,25.6247,97272.0
2020-03-12 13:50:00,25.73,25.73,25.57,25.59,61058.0,25.6147,25.6147,25.4555,25.4754,61058.0
2020-03-12 13:55:00,25.6,25.76,25.54,25.74,63927.0,25.4853,25.6446,25.4256,25.6247,63927.0
2020-03-12 14:00:00,25.74,25.78,25.59,25.73,69144.0,25.6247,25.6645,25.4754,25.6147,69144.0
2020-03-12 14:05:00,25.74,25.83,25.62,25.68,51339.0,25.6247,25.7143,25.5052,25.565,51339.0
2020-03-12 14:10:00,25.69,25.73,25.58,25.68,58120.0,25.5749,25.6147,25.4654,25.565,58120.0
2020-03-12 14:15:00,25.67,25.73,25.57,25.57,69383.0,25.555,25.6147,25.4555,25.4555,69383.0
2020-03-12 14:20:00,25.58,25.62,25.52,25.55,46174.0,25.4654,25.5052,25.4057,25.4355,46174.0
2020-03-12 14:25:00,25.56,25.68,25.52,25.54,59255.0,25.4455,25.565,25.4057,25.4256,59255.0
2020-03-12 14:30:00,25.55,25.63,25.49,25.54,57170.0,25.4355,25.5152,25.3758,25.4256,57170.0
2020-03-12 14:35:00,25.54,25.56,25.47,25.49,61536.0,25.4256,25.4455,25.3559,25.3758,61536.0
2020-03-12 14:40:00,25.49,25.62,25.48,25.6,57577.0,25.3758,25.5052,25.3659,25.4853,57577.0
2020-03-12 14:45:00,25.59,25.71,25.52,25.7,58608.0,25.4754,25.5948,25.4057,25.5849,58608.0
2020-03-12 14:50:00,25.7,25.78,25.58,25.58,45190.0,25.5849,25.6645,25.4654,25.4654,45190.0
2020-03-12 14:55:00,25.59,25.61,25.49,25.52,42936.0,25.4754,25.4953,25.3758,25.4057,42936.0
2020-03-12 15:00:00,25.53,25.66,25.53,25.64,45533.0,25.4156,25.5451,25.4156,25.5251,45533.0
2020-03-12 15:05:00,25.64,25.75,25.57,25.69,72158.0,25.5251,25.6346,25.4555,25.5749,72158.0
2020-03-12 15:10:00,25.7,25.79,25.61,25.63,55630.0,25.5849,25.6745,25.4953,25.5152,55630.0
2020-03-12 15:15:00,25.62,25.69,25.53,25.66,67588.0,25.5052,25.5749,25.4156,25.5451,67588.0
2020-03-12 15:20:00,25.67,25.71,25.58,25.62,74802.0,25.555,25.5948,25.4654,25.5052,74802.0
2020-03-12 15:25:00,25.61,25.63,25.5,25.5,63729.0,25.4953,25.5152,25.3858,25.3858,63729.0
2020-03-12 15:30:00,25.5,25.66,25.45,25.65,151062.0,25.3858,25.5451,25.336,25.5351,151062.0
2020-03-12 15:35:00,25.63,25.72,25.63,25.67,165296.0,25.5152,25.6048,25.5152,25.555,165296.0
2020-03-12 15:40:00,25.67,25.79,25.66,25.68,225455.0,25.555,25.6745,25.5451,25.565,225455.0
2020-03-12 15:45:00,25.69,25.84,25.6,25.82,268468.0,25.5749,25.7242,25.4853,25.7043,268468.0
2020-03-12 15:50:00,25.81,26.03,25.75,26.0,487983.0,25.6944,25.9134,25.6346,25.8835,487983.0
2020-03-12 15:55:00,26.0,26.17,25.87,25.91,664470.0,25.8835,26.0528,25.7541,25.7939,664470.0
2020-03-13 09:30:00,27.0,27.12,25.41,25.45,290309.0,26.8791,26.9985,25.2962,25.336,290309.0
2020-03-13 09:35:00,25.41,25.47,25.1,25.2,301122.0,25.2962,25.3559,24.9876,25.0871,301122.0
2020-03-13 09:40:00,25.2,25.26,24.99,25.0,451097.0,25.0871,25.1468,24.8781,24.888,451097.0
2020-03-13 09:45:00,25.02,25.16,24.7,24.74,1254796.0,24.9079,25.0473,24.5894,24.6292,1254796.0
2020-03-13 09:50:00,24.75,24.92,24.71,24.74,736628.0,24.6391,24.8084,24.5993,24.6292,736628.0
2020-03-13 09:55:00,24.73,24.78,24.52,24.62,199055.0,24.6192,24.669,24.4102,24.5097,199055.0
2020-03-13 10:00:00,24.62,24.91,24.55,24.83,410748.0,24.5097,24.7984,24.44,24.7188,410748.0
2020-03-13 10:05:00,24.83,24.93,24.71,24.71,215510.0,24.7188,24.8183,24.5993,24.5993,215510.0
2020-03-13 10:10:00,24.7,24.78,24.53,24.63,236689.0,24.5894,24.669,24.4201,24.5197,236689.0
2020-03-13 10:15:00,24.64,24.93,24.62,24.91,176254.0,24.5296,24.8183,24.5097,24.7984,176254.0
2020-03-13 10:20:00,24.91,24.91,24.77,24.79,130755.0,24.7984,24.7984,24.659,24.679,130755.0
2020-03-13 10:25:00,24.79,24.95,24.7,24.71,258375.0,24.679,24.8382,24.5894,24.5993,258375.0
2020-03-13 10:30:00,24.72,24.92,24.63,24.92,139582.0,24.6093,24.8084,24.5197,24.8084,139582.0
2020-03-13 10:35:00,24.92,24.92,24.78,24.82,142461.0,24.8084,24.8084,24.669,24.7088,142461.0
2020-03-13 10:40:00,24.8,24.81,24.59,24.6,79082.0,24.6889,24.6989,24.4798,24.4898,79082.0
2020-03-13 10:45:00,24.6,24.74,24.58,24.71,85323.0,24.4898,24.6292,24.4699,24.5993,85323.0
2020-03-13 10:50:00,24.71,24.78,24.51,24.53,106842.0,24.5993,24.669,24.4002,24.4201,106842.0
2020-03-13 10:55:00,24.53,24.56,24.04,24.06,227864.0,24.4201,24.45,23.9323,23.9522,227864.0
2020-03-13 11:00:00,24.06,24.14,23.87,23.88,317422.0,23.9522,24.0319,23.7631,23.773,317422.0
2020-03-13 11:05:00,23.88,23.97,23.81,23.9,170021.0,23.773,23.8626,23.7033,23.7929,170021.0
2020-03-13 11:10:00,23.9,24.09,23.86,24.05,231954.0,23.7929,23.9821,23.7531,23.9423,231954.0
2020-03-13 11:15:00,24.05,24.13,23.85,23.9,165469.0,23.9423,24.0219,23.7432,23.7929,165469.0
2020-03-13 11:20:00,23.9,23.99,23.85,23.87,80294.0,23.7929,23.8825,23.7432,23.7631,80294.0
2020-03-13 11:25:00,23.87,23.94,23.79,23.8,92776.0,23.7631,23.8328,23.6834,23.6934,92776.0
2020-03-13 11:30:00,23.81,23.82,23.58,23.63,137190.0,23.7033,23.7133,23.4744,23.5241,137190.0
2020-03-13 11:35:00,23.62,23.86,23.61,23.76,149883.0,23.5142,23.7531,23.5042,23.6536,149883.0
2020-03-13 11:40:00,23.76,23.76,23.59,23.62,76975.0,23.6536,23.6536,23.4843,23.5142,76975.0
2020-03-13 11:45:00,23.63,24.07,23.63,23.96,161209.0,23.5241,23.9622,23.5241,23.8527,161209.0
2020-03-13 11:50:00,23.97,24.18,23.96,24.16,115910.0,23.8626,24.0717,23.8527,24.0518,115910.0
2020-03-13 11:55:00,24.17,24.58,24.17,24.22,231115.0,24.0617,24.4699,24.0617,24.1115,231115.0
2020-03-13 12:00:00,24.22,24.28,24.0,24.15,83334.0,24.1115,24.1712,23.8925,24.0418,83334.0
2020-03-13 12:05:00,24.15,24.24,24.06,24.08,101342.0,24.0418,24.1314,23.9522,23.9721,101342.0
2020-03-13 12:10:00,24.05,24.16,23.93,24.03,88670.0,23.9423,24.0518,23.8228,23.9224,88670.0
2020-03-13 12:15:00,24.03,24.2,23.96,24.18,89713.0,23.9224,24.0916,23.8527,24.0717,89713.0
2020-03-13 12:20:00,24.19,24.21,24.11,24.19,46360.0,24.0816,24.1015,24.002,24.0816,46360.0
2020-03-13 12:25:00,24.18,24.49,24.15,24.44,71172.0,24.0717,24.3803,24.0418,24.3305,71172.0
2020-03-13 12:30:00,24.44,24.88,24.44,24.74,100475.0,24.3305,24.7685,24.3305,24.6292,100475.0
2020-03-13 12:35:00,24.73,24.85,24.68,24.73,171056.0,24.6192,24.7387,24.5694,24.6192,171056.0
2020-03-13 12:40:00,24.71,24.88,24.71,24.85,96241.0,24.5993,24.7685,24.5993,24.7387,96241.0
2020-03-13 12:45:00,24.85,24.92,24.75,24.81,88996.0,24.7387,24.8084,24.6391,24.6989,88996.0
2020-03-13 12:50:00,24.8,24.93,24.71,24.85,68974.0,24.6889,24.8183,24.5993,24.7387,68974.0
2020-03-13 12:55:00,24.86,24.99,24.81,24.96,119959.0,24.7486,24.8781,24.6989,24.8482,119959.0
2020-03-13 13:00:00,24.96,25.02,24.89,24.91,90788.0,24.8482,24.9079,24.7785,24.7984,90788.0
2020-03-13 13:05:00,24.91,25.01,24.89,24.98,78208.0,24.7984,24.898,24.7785,24.8681,78208.0
2020-03-13 13:10:00,24.98,25.11,24.94,25.01,88881.0,24.8681,24.9975,24.8283,24.898,88881.0
2020-03-13 13:15:00,25.01,25.06,24.98,25.06,92404.0,24.898,24.9477,24.8681,24.9477,92404.0
2020-03-13 13:20:00,25.06,25.16,25.0,25.1,89537.0,24.9477,25.0473,24.888,24.9876,89537.0
2020-03-13 13:25:00,25.09,25.14,25.05,25.13,49030.0,24.9776,25.0274,24.9378,25.0174,49030.0
2020-03-13 13:30:00,25.13,25.36,25.13,25.29,96953.0,25.0174,25.2464,25.0174,25.1767,96953.0
2020-03-13 13:35:00,25.3,25.38,25.29,25.34,83263.0,25.1867,25.2663,25.1767,25.2265,83263.0
2020-03-13 13:40:00,25.35,25.58,25.34,25.55,130563.0,25.2364,25.4654,25.2265,25.4355,130563.0
2020-03-13 13:45:00,25.55,25.6,25.54,25.55,92205.0,25.4355,25.4853,25.4256,25.4355,92205.0
2020-03-13 13:50:00,25.56,25.73,25.56,25.7,105431.0,25.4455,25.6147,25.4455,25.5849,105431.0
2020-03-13 13:55:00,25.7,25.76,25.52,25.71,218174.0,25.5849,25.6446,25.4057,25.5948,218174.0
2020-03-13 14:00:00,25.71,25.71,25.41,25.5,197347.0,25.5948,25.5948,25.2962,25.3858,197347.0
2020-03-13 14:05:00,25.51,25.6,24.92,25.11,221786.0,25.3957,25.4853,24.8084,24.9975,221786.0
2020-03-13 14:10:00,25.1,25.23,25.03,25.09,88367.0,24.9876,25.117,24.9179,24.9776,88367.0
2020-03-13 14:15:00,25.05,25.33,25.05,25.13,94883.0,24.9378,25.2165,24.9378,25.0174,94883.0
2020-03-13 14:20:00,25.11,25.15,25.04,25.12,57554.0,24.9975,25.0373,24.9278,25.0075,57554.0
2020-03-13 14:25:00,25.12,25.12,25.01,25.07,344270.0,25.0075,25.0075,24.898,24.9577,344270.0
2020-03-13 14:30:00,25.08,25.11,25.04,25.11,60714.0,24.9677,24.9975,24.9278,24.9975,60714.0
2020-03-13 14:35:00,25.11,25.12,25.02,25.09,54875.0,24.9975,25.0075,24.9079,24.9776,54875.0
2020-03-13 14:40:00,25.09,25.35,25.08,25.33,83885.0,24.9776,25.2364,24.9677,25.2165,83885.0
2020-03-13 14:45:00,25.35,25.38,25.1,25.11,239030.0,25.2364,25.2663,24.9876,24.9975,239030.0
2020-03-13 14:50:00,25.1,25.13,24.99,25.02,194711.0,24.9876,25.0174,24.8781,24.9079,194711.0
2020-03-13 14:55:00,25.01,25.18,25.01,25.02,76321.0,24.898,25.0672,24.898,24.9079,76321.0
2020-03-13 15:00:00,25.03,25.14,25.0,25.14,119349.0,24.9179,25.0274,24.888,25.0274,119349.0
2020-03-13 15:05:00,25.14,25.36,25.14,25.2,123916.0,25.0274,25.2464,25.0274,25.0871,123916.0
2020-03-13 15:10:00,25.21,25.25,24.99,25.14,142877.0,25.0971,25.1369,24.8781,25.0274,142877.0
2020-03-13 15:15:00,25.15,25.3,25.12,25.2,126061.0,25.0373,25.1867,25.0075,25.0871,126061.0
2020-03-13 15:20:00,25.2,25.32,25.14,25.29,112922.0,25.0871,25.2066,25.0274,25.1767,112922.0
2020-03-13 15:25:00,25.29,25.29,25.12,25.16,142695.0,25.1767,25.1767,25.0075,25.0473,142695.0
2020-03-13 15:30:00,25.14,25.18,24.79,24.96,279347.0,25.0274,25.0672,24.679,24.8482,279347.0
2020-03-13 15:35:00,24.96,25.12,24.52,24.85,301697.0,24.8482,25.0075,24.4102,24.7387,301697.0
2020-03-13 15:40:00,24.87,25.0,24.63,24.97,186865.0,24.7586,24.888,24.5197,24.8581,186865.0
2020-03-13 15:45:00,24.98,25.04,24.8,24.83,243983.0,24.8681,24.9278,24.6889,24.7188,243983.0
2020-03-13 15:50:00,24.82,25.09,24.82,24.97,337996.0,24.7088,24.9776,24.7088,24.8581,337996.0
2020-03-13 15:55:00,24.98,25.1,24.88,25.07,628698.0,24.8681,24.9876,24.7685,24.9577,628698.0
2020-03-16 09:30:00,22.3,23.0,22.21,22.56,235120.0,22.2001,22.897,22.1105,22.4589,235120.0
2020-03-16 09:35:00,22.56,22.56,22.56,22.56,0.0,22.4589,22.4589,22.4589,22.4589,0.0
2020-03-16 09:40:00,22.56,22.56,22.56,22.56,0.0,22.4589,22.4589,22.4589,22.4589,0.0
2020-03-16 09:45:00,20.34,22.0,20.3,20.75,801890.0,20.2489,21.9014,20.2091,20.657,801890.0
2020-03-16 09:50:00,20.75,21.97,20.72,21.95,325556.0,20.657,21.8716,20.6272,21.8517,325556.0
2020-03-16 09:55:00,21.97,22.14,21.31,21.31,219546.0,21.8716,22.0408,21.2145,21.2145,219546.0
2020-03-16 10:00:00,21.29,21.44,21.1,21.11,191537.0,21.1946,21.344,21.0055,21.0154,191537.0
2020-03-16 10:05:00,21.11,21.54,21.1,21.5,105094.0,21.0154,21.4435,21.0055,21.4037,105094.0
2020-03-16 10:10:00,21.51,21.78,21.48,21.76,119947.0,21.4136,21.6824,21.3838,21.6625,119947.0
2020-03-16 10:15:00,21.77,22.48,21.62,22.47,359132.0,21.6725,22.3793,21.5232,22.3693,359132.0
2020-03-16 10:20:00,22.48,23.5,22.42,23.4,502816.0,22.3793,23.3947,22.3196,23.2952,502816.0
2020-03-16 10:25:00,23.41,23.45,22.92,22.93,223472.0,23.3051,23.345,22.8173,22.8273,223472.0
2020-03-16 10:30:00,22.93,23.65,22.93,23.54,185161.0,22.8273,23.5441,22.8273,23.4345,185161.0
2020-03-16 10:35:00,23.54,23.66,23.49,23.66,81717.0,23.4345,23.554,23.3848,23.554,81717.0
2020-03-16 10:40:00,23.66,23.81,23.49,23.77,68784.0,23.554,23.7033,23.3848,23.6635,68784.0
2020-03-16 10:45:00,23.8,23.8,23.57,23.66,78510.0,23.6934,23.6934,23.4644,23.554,78510.0
2020-03-16 10:50:00,23.65,23.68,23.48,23.54,88045.0,23.5441,23.5739,23.3748,23.4345,88045.0
2020-03-16 10:55:00,23.55,23.87,23.55,23.87,107582.0,23.4445,23.7631,23.4445,23.7631,107582.0
2020-03-16 11:00:00,23.87,24.24,23.86,24.0,311623.0,23.7631,24.1314,23.7531,23.8925,311623.0
2020-03-16 11:05:00,24.0,24.24,23.95,24.15,80071.0,23.8925,24.1314,23.8427,24.0418,80071.0
2020-03-16 11:10:00,24.15,24.15,23.92,23.94,73302.0,24.0418,24.0418,23.8128,23.8328,73302.0
2020-03-16 11:15:00,23.94,24.14,23.9,23.98,79866.0,23.8328,24.0319,23.7929,23.8726,79866.0
2020-03-16 11:20:00,23.99,24.14,23.84,24.14,46615.0,23.8825,24.0319,23.7332,24.0319,46615.0
2020-03-16 11:25:00,24.14,24.15,23.99,24.13,38887.0,24.0319,24.0418,23.8825,24.0219,38887.0
2020-03-16 11:30:00,24.12,24.24,24.0,24.05,76632.0,24.012,24.1314,23.8925,23.9423,76632.0
2020-03-16 11:35:00,24.06,24.09,24.0,24.0,55912.0,23.9522,23.9821,23.8925,23.8925,55912.0
2020-03-16 11:40:00,24.0,24.07,23.93,24.07,103494.0,23.8925,23.9622,23.8228,23.9622,103494.0
2020-03-16 11:45:00,24.07,24.07,23.98,23.98,65926.0,23.9622,23.9622,23.8726,23.8726,65926.0
2020-03-16 11:50:00,23.98,24.02,23.73,23.78,35123.0,23.8726,23.9124,23.6237,23.6735,35123.0
2020-03-16 11:55:00,23.79,23.8,23.58,23.73,48261.0,23.6834,23.6934,23.4744,23.6237,48261.0
2020-03-16 12:00:00,23.75,23.88,23.62,23.87,165512.0,23.6436,23.773,23.5142,23.7631,165512.0
2020-03-16 12:05:00,23.88,24.0,23.8,23.95,72777.0,23.773,23.8925,23.6934,23.8427,72777.0
2020-03-16 12:10:00,23.95,24.04,23.89,23.9,114388.0,23.8427,23.9323,23.783,23.7929,114388.0
2020-03-16 12:15:00,23.89,23.97,23.83,23.85,57951.0,23.783,23.8626,23.7233,23.7432,57951.0
2020-03-16 12:20:00,23.85,23.95,23.69,23.73,60497.0,23.7432,23.8427,23.5839,23.6237,60497.0
2020-03-16 12:25:00,23.73,23.73,23.46,23.51,73111.0,23.6237,23.6237,23.3549,23.4047,73111.0
2020-03-16 12:30:00,23.5,23.56,23.45,23.5,55233.0,23.3947,23.4545,23.345,23.3947,55233.0
2020-03-16 12:35:00,23.51,23.58,23.46,23.47,43312.0,23.4047,23.4744,23.3549,23.3649,43312.0
2020-03-16 12:40:00,23.48,23.6,23.47,23.57,46194.0,23.3748,23.4943,23.3649,23.4644,46194.0
2020-03-16 12:45:00,23.58,23.6,23.5,23.5,25553.0,23.4744,23.4943,23.3947,23.3947,25553.0
2020-03-16 12:50:00,23.51,23.53,23.47,23.49,46316.0,23.4047,23.4246,23.3649,23.3848,46316.0
2020-03-16 12:55:00,23.49,23.52,23.45,23.49,46151.0,23.3848,23.4146,23.345,23.3848,46151.0
2020-03-16 13:00:00,23.48,23.52,23.42,23.43,37432.0,23.3748,23.4146,23.3151,23.325,37432.0
2020-03-16 13:05:00,23.42,23.44,23.31,23.41,37964.0,23.3151,23.335,23.2056,23.3051,37964.0
2020-03-16 13:10:00,23.4,23.54,23.39,23.48,47671.0,23.2952,23.4345,23.2852,23.3748,47671.0
2020-03-16 13:15:00,23.47,23.48,23.45,23.46,23890.0,23.3649,23.3748,23.345,23.3549,23890.0
2020-03-16 13:20:00,23.45,23.47,23.29,23.46,66737.0,23.345,23.3649,23.1857,23.3549,66737.0
2020-03-16 13:25:00,23.47,23.54,23.46,23.48,59550.0,23.3649,23.4345,23.3549,23.3748,59550.0
2020-03-16 13:30:00,23.47,23.48,23.35,23.36,32627.0,23.3649,23.3748,23.2454,23.2554,32627.0
2020-03-16 13:35:00,23.36,23.36,23.17,23.2,52677.0,23.2554,23.2554,23.0662,23.0961,52677.0
2020-03-16 13:40:00,23.21,23.21,23.16,23.2,31874.0,23.106,23.106,23.0563,23.0961,31874.0
2020-03-16 13:45:00,23.21,23.28,23.13,23.15,42059.0,23.106,23.1757,23.0264,23.0463,42059.0
2020-03-16 13:50:00,23.14,23.21,23.13,23.15,58290.0,23.0363,23.106,23.0264,23.0463,58290.0
2020-03-16 13:55:00,23.15,23.19,23.07,23.08,38178.0,23.0463,23.0861,22.9667,22.9766,38178.0
2020-03-16 14:00:00,23.07,23.13,23.03,23.04,45422.0,22.9667,23.0264,22.9268,22.9368,45422.0
2020-03-16 14:05:00,23.04,23.12,23.03,23.03,38165.0,22.9368,23.0164,22.9268,22.9268,38165.0
2020-03-16 14:10:00,23.02,23.08,23.02,23.07,35011.0,22.9169,22.9766,22.9169,22.9667,35011.0
2020-03-16 14:15:00,23.07,23.11,23.07,23.09,18767.0,22.9667,23.0065,22.9667,22.9866,18767.0
2020-03-16 14:20:00,23.09,23.1,23.02,23.03,23508.0,22.9866,22.9965,22.9169,22.9268,23508.0
2020-03-16 14:25:00,23.03,23.1,22.94,23.08,51762.0,22.9268,22.9965,22.8372,22.9766,51762.0
2020-03-16 14:30:00,23.08,23.3,22.95,23.26,98811.0,22.9766,23.1956,22.8472,23.1558,98811.0
2020-03-16 14:35:00,23.29,23.37,23.03,23.04,54522.0,23.1857,23.2653,22.9268,22.9368,54522.0
2020-03-16 14:40:00,23.02,23.03,22.81,22.85,60372.0,22.9169,22.9268,22.7078,22.7476,60372.0
2020-03-16 14:45:00,22.86,22.88,22.72,22.73,77398.0,22.7576,22.7775,22.6182,22.6282,77398.0
2020-03-16 14:50:00,22.73,22.98,22.7,22.85,62546.0,22.6282,22.8771,22.5983,22.7476,62546.0
2020-03-16 14:55:00,22.88,23.01,22.8,22.9,43967.0,22.7775,22.9069,22.6979,22.7974,43967.0
2020-03-16 15:00:00,22.92,23.06,22.84,22.9,60312.0,22.8173,22.9567,22.7377,22.7974,60312.0
2020-03-16 15:05:00,22.87,22.95,22.8,22.86,43553.0,22.7676,22.8472,22.6979,22.7576,43553.0
2020-03-16 15:10:00,22.87,22.94,22.84,22.93,73448.0,22.7676,22.8372,22.7377,22.8273,73448.0
2020-03-16 15:15:00,22.93,23.24,22.92,23.12,67483.0,22.8273,23.1359,22.8173,23.0164,67483.0
2020-03-16 15:20:00,23.11,23.15,23.0,23.08,88084.0,23.0065,23.0463,22.897,22.9766,88084.0
2020-03-16 15:25:00,23.1,23.14,22.95,22.96,79005.0,22.9965,23.0363,22.8472,22.8571,79005.0
2020-03-16 15:30:00,22.95,22.96,22.85,22.92,140535.0,22.8472,22.8571,22.7476,22.8173,140535.0
2020-03-16 15:35:00,22.92,22.92,22.87,22.9,104092.0,22.8173,22.8173,22.7676,22.7974,104092.0
2020-03-16 15:40:00,22.91,23.16,22.89,23.11,137860.0,22.8074,23.0563,22.7875,23.0065,137860.0
2020-03-16 15:45:00,23.15,23.15,23.02,23.02,131551.0,23.0463,23.0463,22.9169,22.9169,131551.0
2020-03-16 15:50:00,23.02,23.06,23.0,23.05,312321.0,22.9169,22.9567,22.897,22.9467,312321.0
2020-03-16 15:55:00,23.05,23.06,22.53,22.53,397665.0,22.9467,22.9567,22.4291,22.4291,397665.0
2020-03-17 09:30:00,22.71,23.4,22.71,22.98,322939.0,22.6083,23.2952,22.6083,22.8771,322939.0
2020-03-17 09:35:00,22.98,23.03,22.71,22.82,171682.0,22.8771,22.9268,22.6083,22.7178,171682.0
2020-03-17 09:40:00,22.8,23.19,22.7,23.04,124890.0,22.6979,23.0861,22.5983,22.9368,124890.0
2020-03-17 09:45:00,23.06,23.16,22.9,22.95,89478.0,22.9567,23.0563,22.7974,22.8472,89478.0
2020-03-17 09:50:00,22.95,23.05,22.74,22.74,141591.0,22.8472,22.9467,22.6381,22.6381,141591.0
2020-03-17 09:55:00,22.75,22.95,22.73,22.87,73479.0,22.6481,22.8472,22.6282,22.7676,73479.0
2020-03-17 10:00:00,22.86,22.97,22.69,22.7,216489.0,22.7576,22.8671,22.5884,22.5983,216489.0
2020-03-17 10:05:00,22.7,22.83,22.53,22.72,188861.0,22.5983,22.7277,22.4291,22.6182,188861.0
2020-03-17 10:10:00,22.74,22.96,22.73,22.88,45086.0,22.6381,22.8571,22.6282,22.7775,45086.0
2020-03-17 10:15:00,22.89,22.94,22.73,22.88,43464.0,22.7875,22.8372,22.6282,22.7775,43464.0
2020-03-17 10:20:00,22.89,23.0,22.88,22.95,92527.0,22.7875,22.897,22.7775,22.8472,92527.0
2020-03-17 10:25:00,22.94,23.15,22.91,23.1,61201.0,22.8372,23.0463,22.8074,22.9965,61201.0
2020-03-17 10:30:00,23.11,23.42,23.11,23.24,69732.0,23.0065,23.3151,23.0065,23.1359,69732.0
2020-03-17 10:35:00,23.24,23.4,23.24,23.33,50122.0,23.1359,23.2952,23.1359,23.2255,50122.0
2020-03-17 10:40:00,23.33,23.36,23.14,23.29,42425.0,23.2255,23.2554,23.0363,23.1857,42425.0
2020-03-17 10:45:00,23.3,23.47,23.29,23.43,48311.0,23.1956,23.3649,23.1857,23.325,48311.0
2020-03-17 10:50:00,23.43,23.45,23.29,23.36,67411.0,23.325,23.345,23.1857,23.2554,67411.0
2020-03-17 10:55:00,23.37,23.47,23.29,23.44,72637.0,23.2653,23.3649,23.1857,23.335,72637.0
2020-03-17 11:00:00,23.43,23.45,23.34,23.43,42790.0,23.325,23.345,23.2354,23.325,42790.0
2020-03-17 11:05:00,23.43,23.58,23.42,23.57,53238.0,23.325,23.4744,23.3151,23.4644,53238.0
2020-03-17 11:10:00,23.59,23.97,23.58,23.96,72043.0,23.4843,23.8626,23.4744,23.8527,72043.0
2020-03-17 11:15:00,23.95,23.99,23.85,23.86,66337.0,23.8427,23.8825,23.7432,23.7531,66337.0
2020-03-17 11:20:00,23.86,23.88,23.51,23.54,119796.0,23.7531,23.773,23.4047,23.4345,119796.0
2020-03-17 11:25:00,23.53,23.68,23.51,23.6,46996.0,23.4246,23.5739,23.4047,23.4943,46996.0
2020-03-17 11:30:00,23.59,23.68,23.51,23.66,50214.0,23.4843,23.5739,23.4047,23.554,50214.0
2020-03-17 11:35:00,23.65,23.66,23.5,23.51,49582.0,23.5441,23.554,23.3947,23.4047,49582.0
2020-03-17 11:40:00,23.52,23.59,23.49,23.56,36969.0,23.4146,23.4843,23.3848,23.4545,36969.0
2020-03-17 11:45:00,23.56,23.76,23.56,23.74,42814.0,23.4545,23.6536,23.4545,23.6337,42814.0
2020-03-17 11:50:00,23.73,23.92,23.72,23.84,29661.0,23.6237,23.8128,23.6137,23.7332,29661.0
2020-03-17 11:55:00,23.84,23.88,23.77,23.85,65222.0,23.7332,23.773,23.6635,23.7432,65222.0
2020-03-17 12:00:00,23.85,23.92,23.77,23.91,29855.0,23.7432,23.8128,23.6635,23.8029,29855.0
2020-03-17 12:05:00,23.91,23.99,23.87,23.98,42007.0,23.8029,23.8825,23.7631,23.8726,42007.0
2020-03-17 12:10:00,23.96,23.98,23.8,23.86,37487.0,23.8527,23.8726,23.6934,23.7531,37487.0
2020-03-17 12:15:00,23.86,23.86,23.56,23.6,40933.0,23.7531,23.7531,23.4545,23.4943,40933.0
2020-03-17 12:20:00,23.61,23.61,23.41,23.49,49577.0,23.5042,23.5042,23.3051,23.3848,49577.0
2020-03-17 12:25:00,23.47,23.48,23.29,23.33,90739.0,23.3649,23.3748,23.1857,23.2255,90739.0
2020-03-17 12:30:00,23.29,23.41,23.23,23.26,36119.0,23.1857,23.3051,23.1259,23.1558,36119.0
2020-03-17 12:35:00,23.26,23.26,23.08,23.18,45017.0,23.1558,23.1558,22.9766,23.0762,45017.0
2020-03-17 12:40:00,23.21,23.21,23.04,23.12,33989.0,23.106,23.106,22.9368,23.0164,33989.0
2020-03-17 12:45:00,23.14,23.21,23.12,23.18,22534.0,23.0363,23.106,23.0164,23.0762,22534.0
2020-03-17 12:50:00,23.17,23.31,23.12,23.26,69209.0,23.0662,23.2056,23.0164,23.1558,69209.0
2020-03-17 12:55:00,23.27,23.28,23.16,23.27,47181.0,23.1658,23.1757,23.0563,23.1658,47181.0
2020-03-17 13:00:00,23.27,23.29,23.14,23.15,81057.0,23.1658,23.1857,23.0363,23.0463,81057.0
2020-03-17 13:05:00,23.14,23.15,23.01,23.02,30600.0,23.0363,23.0463,22.9069,22.9169,30600.0
2020-03-17 13:10:00,23.02,23.06,23.0,23.0,57581.0,22.9169,22.9567,22.897,22.897,57581.0
2020-03-17 13:15:00,23.0,23.18,22.99,23.17,102416.0,22.897,23.0762,22.887,23.0662,102416.0
2020-03-17 13:20:00,23.18,23.38,23.13,23.35,44723.0,23.0762,23.2753,23.0264,23.2454,44723.0
2020-03-17 13:25:00,23.34,23.34,23.23,23.32,22796.0,23.2354,23.2354,23.1259,23.2155,22796.0
2020-03-17 13:30:00,23.32,23.43,23.3,23.42,32190.0,23.2155,23.325,23.1956,23.3151,32190.0
2020-03-17 13:35:00,23.41,23.47,23.35,23.46,30070.0,23.3051,23.3649,23.2454,23.3549,30070.0
2020-03-17 13:40:00,23.49,23.51,23.33,23.38,37017.0,23.3848,23.4047,23.2255,23.2753,37017.0
2020-03-17 13:45:00,23.4,23.5,23.39,23.48,25250.0,23.2952,23.3947,23.2852,23.3748,25250.0
2020-03-17 13:50:00,23.46,23.5,23.35,23.41,27994.0,23.3549,23.3947,23.2454,23.3051,27994.0
2020-03-17 13:55:00,23.41,23.5,23.4,23.48,27588.0,23.3051,23.3947,23.2952,23.3748,27588.0
2020-03-17 14:00:00,23.47,23.53,23.41,23.44,38269.0,23.3649,23.4246,23.3051,23.335,38269.0
2020-03-17 14:05:00,23.44,23.58,23.43,23.56,62171.0,23.335,23.4744,23.325,23.4545,62171.0
2020-03-17 14:10:00,23.59,23.67,23.56,23.6,26586.0,23.4843,23.564,23.4545,23.4943,26586.0
2020-03-17 14:15:00,23.61,23.69,23.58,23.64,28875.0,23.5042,23.5839,23.4744,23.5341,28875.0
2020-03-17 14:20:00,23.64,23.68,23.48,23.5,22730.0,23.5341,23.5739,23.3748,23.3947,22730.0
2020-03-17 14:25:00,23.49,23.66,23.49,23.62,25412.0,23.3848,23.554,23.3848,23.5142,25412.0
2020-03-17 14:30:00,23.62,23.78,23.62,23.78,58507.0,23.5142,23.6735,23.5142,23.6735,58507.0
2020-03-17 14:35:00,23.78,23.87,23.76,23.8,55249.0,23.6735,23.7631,23.6536,23.6934,55249.0
2020-03-17 14:40:00,23.8,23.8,23.6,23.6,34095.0,23.6934,23.6934,23.4943,23.4943,34095.0
2020-03-17 14:45:00,23.6,23.65,23.5,23.58,29648.0,23.4943,23.5441,23.3947,23.4744,29648.0
2020-03-17 14:50:00,23.58,23.66,23.57,23.64,40886.0,23.4744,23.554,23.4644,23.5341,40886.0
2020-03-17 14:55:00,23.65,23.73,23.65,23.73,40001.0,23.5441,23.6237,23.5441,23.6237,40001.0
2020-03-17 15:00:00,23.73,23.74,23.48,23.49,78912.0,23.6237,23.6337,23.3748,23.3848,78912.0
2020-03-17 15:05:00,23.49,23.56,23.47,23.53,82057.0,23.3848,23.4545,23.3649,23.4246,82057.0
2020-03-17 15:10:00,23.53,23.59,23.42,23.53,44850.0,23.4246,23.4843,23.3151,23.4246,44850.0
2020-03-17 15:15:00,23.54,23.54,23.37,23.38,32843.0,23.4345,23.4345,23.2653,23.2753,32843.0
2020-03-17 15:20:00,23.38,23.39,23.25,23.29,64341.0,23.2753,23.2852,23.1458,23.1857,64341.0
2020-03-17 15:25:00,23.3,23.3,23.2,23.22,72214.0,23.1956,23.1956,23.0961,23.116,72214.0
2020-03-17 15:30:00,23.23,23.23,23.13,23.18,94267.0,23.1259,23.1259,23.0264,23.0762,94267.0
2020-03-17 15:35:00,23.18,23.3,23.18,23.28,104731.0,23.0762,23.1956,23.0762,23.1757,104731.0
2020-03-17 15:40:00,23.28,23.29,23.25,23.26,112414.0,23.1757,23.1857,23.1458,23.1558,112414.0
2020-03-17 15:45:00,23.26,23.27,23.21,23.21,116150.0,23.1558,23.1658,23.106,23.106,116150.0
2020-03-17 15:50:00,23.21,23.22,23.07,23.09,205078.0,23.106,23.116,22.9667,22.9866,205078.0
2020-03-17 15:55:00,23.09,23.14,23.04,23.06,390162.0,22.9866,23.0363,22.9368,22.9567,390162.0
2020-03-18 09:30:00,21.78,22.43,21.62,22.28,439748.0,21.6824,22.3295,21.5232,22.1802,439748.0
2020-03-18 09:35:00,22.28,22.65,22.24,22.59,520736.0,22.1802,22.5485,22.1404,22.4888,520736.0
2020-03-18 09:40:00,22.61,22.88,22.32,22.36,409484.0,22.5087,22.7775,22.22,22.2598,409484.0
2020-03-18 09:45:00,22.41,22.77,22.29,22.45,155400.0,22.3096,22.668,22.1901,22.3494,155400.0
2020-03-18 09:50:00,22.45,22.62,22.38,22.56,172211.0,22.3494,22.5187,22.2797,22.4589,172211.0
2020-03-18 09:55:00,22.56,22.74,22.53,22.54,135899.0,22.4589,22.6381,22.4291,22.439,135899.0
2020-03-18 10:00:00,22.53,22.62,22.44,22.46,148757.0,22.4291,22.5187,22.3395,22.3594,148757.0
2020-03-18 10:05:00,22.46,22.64,22.38,22.58,147647.0,22.3594,22.5386,22.2797,22.4789,147647.0
2020-03-18 10:10:00,22.59,22.6,22.5,22.56,77072.0,22.4888,22.4988,22.3992,22.4589,77072.0
2020-03-18 10:15:00,22.55,22.61,22.5,22.5,152537.0,22.449,22.5087,22.3992,22.3992,152537.0
2020-03-18 10:20:00,22.51,22.53,22.26,22.27,141699.0,22.4092,22.4291,22.1603,22.1702,141699.0
2020-03-18 10:25:00,22.27,22.41,22.26,22.38,48043.0,22.1702,22.3096,22.1603,22.2797,48043.0
2020-03-18 10:30:00,22.39,22.52,22.3,22.46,91563.0,22.2897,22.4191,22.2001,22.3594,91563.0
2020-03-18 10:35:00,22.46,22.51,22.34,22.48,59973.0,22.3594,22.4092,22.2399,22.3793,59973.0
2020-03-18 10:40:00,22.49,22.52,22.44,22.47,59364.0,22.3893,22.4191,22.3395,22.3693,59364.0
2020-03-18 10:45:00,22.47,22.5,22.22,22.35,49165.0,22.3693,22.3992,22.1205,22.2499,49165.0
2020-03-18 10:50:00,22.35,22.35,22.2,22.23,36501.0,22.2499,22.2499,22.1006,22.1304,36501.0
2020-03-18 10:55:00,22.24,22.28,22.16,22.23,38642.0,22.1404,22.1802,22.0607,22.1304,38642.0
2020-03-18 11:00:00,22.23,22.32,22.12,22.23,202273.0,22.1304,22.22,22.0209,22.1304,202273.0
2020-03-18 11:05:00,22.22,22.29,22.14,22.2,49725.0,22.1205,22.1901,22.0408,22.1006,49725.0
2020-03-18 11:10:00,22.21,22.39,22.2,22.34,76352.0,22.1105,22.2897,22.1006,22.2399,76352.0
2020-03-18 11:15:00,22.34,22.4,22.28,22.39,98957.0,22.2399,22.2997,22.1802,22.2897,98957.0
2020-03-18 11:20:00,22.39,22.44,22.26,22.33,185270.0,22.2897,22.3395,22.1603,22.23,185270.0
2020-03-18 11:25:00,22.34,22.4,22.19,22.31,71895.0,22.2399,22.2997,22.0906,22.2101,71895.0
2020-03-18 11:30:00,22.3,22.39,22.15,22.25,67314.0,22.2001,22.2897,22.0508,22.1503,67314.0
2020-03-18 11:35:00,22.26,22.37,22.18,22.21,121715.0,22.1603,22.2698,22.0806,22.1105,121715.0
2020-03-18 11:40:00,22.21,22.21,21.91,22.11,57743.0,22.1105,22.1105,21.8119,22.011,57743.0
2020-03-18 11:45:00,22.1,22.3,22.09,22.23,53250.0,22.001,22.2001,21.991,22.1304,53250.0
2020-03-18 11:50:00,22.26,22.56,22.25,22.55,160276.0,22.1603,22.4589,22.1503,22.449,160276.0
2020-03-18 11:55:00,22.55,22.57,22.3,22.39,165117.0,22.449,22.4689,22.2001,22.2897,165117.0
2020-03-18 12:00:00,22.38,22.38,22.06,22.09,32706.0,22.2797,22.2797,21.9612,21.991,32706.0
2020-03-18 12:05:00,22.04,22.25,22.02,22.17,27083.0,21.9413,22.1503,21.9214,22.0707,27083.0
2020-03-18 12:10:00,22.18,22.18,21.89,21.91,47607.0,22.0806,22.0806,21.7919,21.8119,47607.0
2020-03-18 12:15:00,21.9,22.02,21.77,21.85,113388.0,21.8019,21.9214,21.6725,21.7521,113388.0
2020-03-18 12:20:00,21.85,21.96,21.65,21.91,530245.0,21.7521,21.8616,21.553,21.8119,530245.0
2020-03-18 12:25:00,21.91,22.02,21.78,21.89,120099.0,21.8119,21.9214,21.6824,21.7919,120099.0
2020-03-18 12:30:00,21.89,21.94,21.78,21.88,104705.0,21.7919,21.8417,21.6824,21.782,104705.0
2020-03-18 12:35:00,21.88,21.91,21.73,21.88,41743.0,21.782,21.8119,21.6327,21.782,41743.0
2020-03-18 12:40:00,21.87,21.95,21.81,21.91,76353.0,21.772,21.8517,21.7123,21.8119,76353.0
2020-03-18 12:45:00,21.91,21.91,21.66,21.67,40676.0,21.8119,21.8119,21.563,21.5729,40676.0
2020-03-18 12:50:00,21.68,21.78,21.67,21.71,35425.0,21.5829,21.6824,21.5729,21.6127,35425.0
2020-03-18 12:55:00,21.7,21.71,21.64,21.65,19616.0,21.6028,21.6127,21.5431,21.553,19616.0
2020-03-18 13:00:00,21.65,21.65,21.65,21.65,0.0,21.553,21.553,21.553,21.553,0.0
2020-03-18 13:05:00,21.65,21.65,21.65,21.65,0.0,21.553,21.553,21.553,21.553,0.0
2020-03-18 13:10:00,21.63,21.9,21.56,21.58,73702.0,21.5331,21.8019,21.4634,21.4833,73702.0
2020-03-18 13:15:00,21.57,21.62,21.41,21.58,84806.0,21.4734,21.5232,21.3141,21.4833,84806.0
2020-03-18 13:20:00,21.58,21.63,21.39,21.4,99179.0,21.4833,21.5331,21.2942,21.3041,99179.0
2020-03-18 13:25:00,21.4,21.41,21.02,21.13,312985.0,21.3041,21.3141,20.9258,21.0353,312985.0
2020-03-18 13:30:00,21.14,21.15,20.77,20.89,239452.0,21.0453,21.0553,20.677,20.7964,239452.0
2020-03-18 13:35:00,20.89,21.09,20.89,20.97,64877.0,20.7964,20.9955,20.7964,20.8761,64877.0
2020-03-18 13:40:00,20.99,21.0,20.81,20.94,360917.0,20.896,20.9059,20.7168,20.8462,360917.0
2020-03-18 13:45:00,20.96,20.96,20.7,20.84,78134.0,20.8661,20.8661,20.6073,20.7466,78134.0
2020-03-18 13:50:00,20.85,20.93,20.52,20.54,241214.0,20.7566,20.8362,20.4281,20.448,241214.0
2020-03-18 13:55:00,20.57,20.9,20.5,20.75,108564.0,20.4779,20.8064,20.4082,20.657,108564.0
2020-03-18 14:00:00,20.76,20.85,20.71,20.73,347173.0,20.667,20.7566,20.6172,20.6371,347173.0
2020-03-18 14:05:00,20.73,20.86,20.69,20.69,94841.0,20.6371,20.7666,20.5973,20.5973,94841.0
2020-03-18 14:10:00,20.68,20.69,20.36,20.41,115820.0,20.5874,20.5973,20.2688,20.3186,115820.0
2020-03-18 14:15:00,20.41,20.45,20.38,20.41,277125.0,20.3186,20.3584,20.2887,20.3186,277125.0
2020-03-18 14:20:00,20.41,20.65,20.17,20.45,128657.0,20.3186,20.5575,20.0796,20.3584,128657.0
2020-03-18 14:25:00,20.45,20.45,20.17,20.43,291079.0,20.3584,20.3584,20.0796,20.3385,291079.0
2020-03-18 14:30:00,20.39,20.43,20.18,20.27,156926.0,20.2987,20.3385,20.0896,20.1792,156926.0
2020-03-18 14:35:00,20.26,20.4,20.13,20.31,130237.0,20.1692,20.3086,20.0398,20.219,130237.0
2020-03-18 14:40:00,20.32,20.36,20.15,20.23,124882.0,20.229,20.2688,20.0597,20.1394,124882.0
2020-03-18 14:45:00,20.23,20.32,20.1,20.13,131493.0,20.1394,20.229,20.01,20.0398,131493.0
2020-03-18 14:50:00,20.13,20.26,20.12,20.23,150407.0,20.0398,20.1692,20.0299,20.1394,150407.0
2020-03-18 14:55:00,20.23,20.43,20.22,20.42,174533.0,20.1394,20.3385,20.1294,20.3285,174533.0
2020-03-18 15:00:00,20.42,20.74,20.39,20.66,130900.0,20.3285,20.6471,20.2987,20.5675,130900.0
2020-03-18 15:05:00,20.67,20.98,20.65,20.93,143921.0,20.5774,20.886,20.5575,20.8362,143921.0
2020-03-18 15:10:00,20.93,21.18,20.77,20.79,120395.0,20.8362,21.0851,20.677,20.6969,120395.0
2020-03-18 15:15:00,20.8,20.97,20.75,20.93,111026.0,20.7068,20.8761,20.657,20.8362,111026.0
2020-03-18 15:20:00,20.93,20.93,20.6,20.62,99726.0,20.8362,20.8362,20.5077,20.5276,99726.0
2020-03-18 15:25:00,20.63,20.78,20.63,20.66,118984.0,20.5376,20.6869,20.5376,20.5675,118984.0
2020-03-18 15:30:00,20.66,20.81,20.53,20.6,265464.0,20.5675,20.7168,20.438,20.5077,265464.0
2020-03-18 15:35:00,20.6,20.61,20.48,20.53,156107.0,20.5077,20.5177,20.3883,20.438,156107.0
2020-03-18 15:40:00,20.53,20.78,20.48,20.76,155479.0,20.438,20.6869,20.3883,20.667,155479.0
2020-03-18 15:45:00,20.75,20.75,20.46,20.71,171317.0,20.657,20.657,20.3683,20.6172,171317.0
2020-03-18 15:50:00,20.71,21.24,20.71,21.11,278953.0,20.6172,21.1449,20.6172,21.0154,278953.0
2020-03-18 15:55:00,21.12,21.64,21.1,21.63,687940.0,21.0254,21.5431,21.0055,21.5331,687940.0
2020-03-19 09:30:00,21.4,22.51,21.4,22.48,443717.0,21.3041,22.4092,21.3041,22.3793,443717.0
2020-03-19 09:35:00,22.48,22.66,21.54,21.89,303508.0,22.3793,22.5585,21.4435,21.7919,303508.0
2020-03-19 09:40:00,21.86,22.11,21.02,21.41,255849.0,21.7621,22.011,20.9258,21.3141,255849.0
2020-03-19 09:45:00,21.41,21.8,21.38,21.7,140096.0,21.3141,21.7023,21.2842,21.6028,140096.0
2020-03-19 09:50:00,21.71,21.8,21.47,21.66,124741.0,21.6127,21.7023,21.3738,21.563,124741.0
2020-03-19 09:55:00,21.68,22.46,21.54,22.43,256387.0,21.5829,22.3594,21.4435,22.3295,256387.0
2020-03-19 10:00:00,22.43,22.84,22.42,22.83,134044.0,22.3295,22.7377,22.3196,22.7277,134044.0
2020-03-19 10:05:00,22.82,23.65,22.82,23.64,205564.0,22.7178,23.5441,22.7178,23.5341,205564.0
2020-03-19 10:10:00,23.64,23.79,23.36,23.61,255867.0,23.5341,23.6834,23.2554,23.5042,255867.0
2020-03-19 10:15:00,23.63,23.7,23.46,23.56,110226.0,23.5241,23.5938,23.3549,23.4545,110226.0
2020-03-19 10:20:00,23.57,23.69,23.2,23.59,166538.0,23.4644,23.5839,23.0961,23.4843,166538.0
2020-03-19 10:25:00,23.58,23.95,23.55,23.9,207649.0,23.4744,23.8427,23.4445,23.7929,207649.0
2020-03-19 10:30:00,23.9,23.95,23.69,23.93,179083.0,23.7929,23.8427,23.5839,23.8228,179083.0
2020-03-19 10:35:00,23.95,23.95,23.32,23.43,79294.0,23.8427,23.8427,23.2155,23.325,79294.0
2020-03-19 10:40:00,23.41,23.69,23.28,23.69,84924.0,23.3051,23.5839,23.1757,23.5839,84924.0
2020-03-19 10:45:00,23.68,23.82,23.57,23.76,88909.0,23.5739,23.7133,23.4644,23.6536,88909.0
2020-03-19 10:50:00,23.76,23.78,23.54,23.75,92351.0,23.6536,23.6735,23.4345,23.6436,92351.0
2020-03-19 10:55:00,23.76,23.76,23.35,23.43,87632.0,23.6536,23.6536,23.2454,23.325,87632.0
2020-03-19 11:00:00,23.43,23.58,23.3,23.32,91757.0,23.325,23.4744,23.1956,23.2155,91757.0
2020-03-19 11:05:00,23.33,23.5,23.22,23.39,105938.0,23.2255,23.3947,23.116,23.2852,105938.0
2020-03-19 11:10:00,23.39,23.57,23.35,23.48,128503.0,23.2852,23.4644,23.2454,23.3748,128503.0
2020-03-19 11:15:00,23.52,23.56,23.24,23.26,123323.0,23.4146,23.4545,23.1359,23.1558,123323.0
2020-03-19 11:20:00,23.27,23.72,23.25,23.57,123878.0,23.1658,23.6137,23.1458,23.4644,123878.0
2020-03-19 11:25:00,23.59,23.62,23.47,23.53,78638.0,23.4843,23.5142,23.3649,23.4246,78638.0
2020-03-19 11:30:00,23.53,23.67,23.34,23.67,58367.0,23.4246,23.564,23.2354,23.564,58367.0
2020-03-19 11:35:00,23.67,23.67,23.41,23.46,61442.0,23.564,23.564,23.3051,23.3549,61442.0
2020-03-19 11:40:00,23.5,23.6,23.46,23.54,58078.0,23.3947,23.4943,23.3549,23.4345,58078.0
2020-03-19 11:45:00,23.54,23.61,23.44,23.6,52235.0,23.4345,23.5042,23.335,23.4943,52235.0
2020-03-19 11:50:00,23.6,23.62,23.44,23.55,54456.0,23.4943,23.5142,23.335,23.4445,54456.0
2020-03-19 11:55:00,23.55,23.65,23.34,23.42,40335.0,23.4445,23.5441,23.2354,23.3151,40335.0
2020-03-19 12:00:00,23.41,23.69,23.33,23.69,59487.0,23.3051,23.5839,23.2255,23.5839,59487.0
2020-03-19 12:05:00,23.69,23.9,23.6,23.77,108086.0,23.5839,23.7929,23.4943,23.6635,108086.0
2020-03-19 12:10:00,23.76,23.76,23.05,23.35,144730.0,23.6536,23.6536,22.9467,23.2454,144730.0
2020-03-19 12:15:00,23.33,23.51,23.09,23.37,177984.0,23.2255,23.4047,22.9866,23.2653,177984.0
2020-03-19 12:20:00,23.36,23.94,23.35,23.76,208763.0,23.2554,23.8328,23.2454,23.6536,208763.0
2020-03-19 12:25:00,23.75,23.89,23.59,23.81,129411.0,23.6436,23.783,23.4843,23.7033,129411.0
2020-03-19 12:30:00,23.8,23.8,23.25,23.25,91356.0,23.6934,23.6934,23.1458,23.1458,91356.0
2020-03-19 12:35:00,23.28,23.54,23.16,23.33,84643.0,23.1757,23.4345,23.0563,23.2255,84643.0
2020-03-19 12:40:00,23.34,23.5,23.3,23.4,45297.0,23.2354,23.3947,23.1956,23.2952,45297.0
2020-03-19 12:45:00,23.39,23.45,23.26,23.32,35206.0,23.2852,23.345,23.1558,23.2155,35206.0
2020-03-19 12:50:00,23.31,23.4,23.09,23.32,54796.0,23.2056,23.2952,22.9866,23.2155,54796.0
2020-03-19 12:55:00,23.36,23.4,22.98,23.22,83086.0,23.2554,23.2952,22.8771,23.116,83086.0
2020-03-19 13:00:00,23.22,23.25,22.98,23.0,28765.0,23.116,23.1458,22.8771,22.897,28765.0
2020-03-19 13:05:00,22.98,23.17,22.93,23.08,37544.0,22.8771,23.0662,22.8273,22.9766,37544.0
2020-03-19 13:10:00,23.11,23.2,23.02,23.04,49836.0,23.0065,23.0961,22.9169,22.9368,49836.0
2020-03-19 13:15:00,23.05,23.12,22.97,23.11,30778.0,22.9467,23.0164,22.8671,23.0065,30778.0
2020-03-19 13:20:00,23.11,23.33,23.11,23.33,50753.0,23.0065,23.2255,23.0065,23.2255,50753.0
2020-03-19 13:25:00,23.32,23.56,23.3,23.49,47928.0,23.2155,23.4545,23.1956,23.3848,47928.0
2020-03-19 13:30:00,23.47,23.59,23.39,23.59,37041.0,23.3649,23.4843,23.2852,23.4843,37041.0
2020-03-19 13:35:00,23.58,23.67,23.48,23.58,52861.0,23.4744,23.564,23.3748,23.4744,52861.0
2020-03-19 13:40:00,23.56,23.56,23.34,23.51,36532.0,23.4545,23.4545,23.2354,23.4047,36532.0
2020-03-19 13:45:00,23.51,23.66,23.46,23.66,57833.0,23.4047,23.554,23.3549,23.554,57833.0
2020-03-19 13:50:00,23.65,23.88,23.64,23.72,40279.0,23.5441,23.773,23.5341,23.6137,40279.0
2020-03-19 13:55:00,23.72,23.8,23.58,23.63,35859.0,23.6137,23.6934,23.4744,23.5241,35859.0
2020-03-19 14:00:00,23.62,23.89,23.61,23.87,47948.0,23.5142,23.783,23.5042,23.7631,47948.0
2020-03-19 14:05:00,23.86,23.87,23.69,23.82,36800.0,23.7531,23.7631,23.5839,23.7133,36800.0
2020-03-19 14:10:00,23.78,23.88,23.69,23.82,39445.0,23.6735,23.773,23.5839,23.7133,39445.0
2020-03-19 14:15:00,23.8,23.9,23.8,23.89,58044.0,23.6934,23.7929,23.6934,23.783,58044.0
2020-03-19 14:20:00,23.88,23.88,23.74,23.81,43778.0,23.773,23.773,23.6337,23.7033,43778.0
2020-03-19 14:25:00,23.82,23.84,23.65,23.83,46350.0,23.7133,23.7332,23.5441,23.7233,46350.0
2020-03-19 14:30:00,23.83,23.95,23.83,23.88,107043.0,23.7233,23.8427,23.7233,23.773,107043.0
2020-03-19 14:35:00,23.87,23.95,23.85,23.95,36333.0,23.7631,23.8427,23.7432,23.8427,36333.0
2020-03-19 14:40:00,23.95,23.98,23.87,23.92,71703.0,23.8427,23.8726,23.7631,23.8128,71703.0
2020-03-19 14:45:00,23.91,24.0,23.86,24.0,46322.0,23.8029,23.8925,23.7531,23.8925,46322.0
2020-03-19 14:50:00,23.98,24.0,23.89,23.96,46226.0,23.8726,23.8925,23.783,23.8527,46226.0
2020-03-19 14:55:00,23.98,24.1,23.94,24.08,78428.0,23.8726,23.992,23.8328,23.9721,78428.0
2020-03-19 15:00:00,24.09,24.11,23.96,24.06,86271.0,23.9821,24.002,23.8527,23.9522,86271.0
2020-03-19 15:05:00,24.04,24.11,23.8,23.83,52068.0,23.9323,24.002,23.6934,23.7233,52068.0
2020-03-19 15:10:00,23.83,24.11,23.73,24.0,69576.0,23.7233,24.002,23.6237,23.8925,69576.0
2020-03-19 15:15:00,23.97,23.98,23.73,23.88,79556.0,23.8626,23.8726,23.6237,23.773,79556.0
2020-03-19 15:20:00,23.87,23.88,23.53,23.57,88803.0,23.7631,23.773,23.4246,23.4644,88803.0
2020-03-19 15:25:00,23.59,23.72,23.47,23.5,97539.0,23.4843,23.6137,23.3649,23.3947,97539.0
2020-03-19 15:30:00,23.51,23.54,23.22,23.46,130018.0,23.4047,23.4345,23.116,23.3549,130018.0
2020-03-19 15:35:00,23.45,23.45,23.21,23.4,95709.0,23.345,23.345,23.106,23.2952,95709.0
2020-03-19 15:40:00,23.4,23.5,23.34,23.39,123701.0,23.2952,23.3947,23.2354,23.2852,123701.0
2020-03-19 15:45:00,23.4,23.41,23.21,23.32,105325.0,23.2952,23.3051,23.106,23.2155,105325.0
2020-03-19 15:50:00,23.31,23.32,23.05,23.2,191269.0,23.2056,23.2155,22.9467,23.0961,191269.0
2020-03-19 15:55:00,23.2,23.36,23.01,23.05,354430.0,23.0961,23.2554,22.9069,22.9467,354430.0
2020-03-20 09:30:00,24.16,25.42,24.16,24.89,953036.0,24.0518,25.3061,24.0518,24.7785,953036.0
2020-03-20 09:35:00,24.91,25.06,24.73,24.88,201099.0,24.7984,24.9477,24.6192,24.7685,201099.0
2020-03-20 09:40:00,24.87,25.03,24.72,24.78,228487.0,24.7586,24.9179,24.6093,24.669,228487.0
2020-03-20 09:45:00,24.79,25.14,24.74,24.95,208755.0,24.679,25.0274,24.6292,24.8382,208755.0
2020-03-20 09:50:00,24.95,25.08,24.88,24.92,212482.0,24.8382,24.9677,24.7685,24.8084,212482.0
2020-03-20 09:55:00,24.92,25.06,24.88,25.02,178075.0,24.8084,24.9477,24.7685,24.9079,178075.0
2020-03-20 10:00:00,25.01,25.3,25.0,25.24,136871.0,24.898,25.1867,24.888,25.1269,136871.0
2020-03-20 10:05:00,25.24,25.27,24.72,24.73,192456.0,25.1269,25.1568,24.6093,24.6192,192456.0
2020-03-20 10:10:00,24.71,25.1,24.7,25.01,132926.0,24.5993,24.9876,24.5894,24.898,132926.0
2020-03-20 10:15:00,25.01,25.03,24.77,24.87,180952.0,24.898,24.9179,24.659,24.7586,180952.0
2020-03-20 10:20:00,24.85,25.08,24.82,24.83,113235.0,24.7387,24.9677,24.7088,24.7188,113235.0
2020-03-20 10:25:00,24.81,24.92,24.67,24.7,280114.0,24.6989,24.8084,24.5595,24.5894,280114.0
2020-03-20 10:30:00,24.67,24.73,24.45,24.48,70299.0,24.5595,24.6192,24.3405,24.3703,70299.0
2020-03-20 10:35:00,24.48,24.52,24.45,24.46,97358.0,24.3703,24.4102,24.3405,24.3504,97358.0
2020-03-20 10:40:00,24.47,24.52,24.44,24.47,125784.0,24.3604,24.4102,24.3305,24.3604,125784.0
2020-03-20 10:45:00,24.5,24.63,24.48,24.53,65957.0,24.3902,24.5197,24.3703,24.4201,65957.0
2020-03-20 10:50:00,24.54,24.76,24.52,24.75,58875.0,24.4301,24.6491,24.4102,24.6391,58875.0
2020-03-20 10:55:00,24.75,24.9,24.68,24.83,61749.0,24.6391,24.7885,24.5694,24.7188,61749.0
2020-03-20 11:00:00,24.84,24.87,24.71,24.76,84143.0,24.7287,24.7586,24.5993,24.6491,84143.0
2020-03-20 11:05:00,24.75,24.83,24.59,24.74,102858.0,24.6391,24.7188,24.4798,24.6292,102858.0
2020-03-20 11:10:00,24.74,24.76,24.49,24.49,52353.0,24.6292,24.6491,24.3803,24.3803,52353.0
2020-03-20 11:15:00,24.5,24.53,24.4,24.44,97821.0,24.3902,24.4201,24.2907,24.3305,97821.0
2020-03-20 11:20:00,24.44,24.46,24.27,24.38,127383.0,24.3305,24.3504,24.1613,24.2708,127383.0
2020-03-20 11:25:00,24.39,24.55,24.37,24.46,63918.0,24.2807,24.44,24.2608,24.3504,63918.0
2020-03-20 11:30:00,24.45,24.51,24.38,24.46,57748.0,24.3405,24.4002,24.2708,24.3504,57748.0
2020-03-20 11:35:00,24.46,24.55,24.35,24.47,59292.0,24.3504,24.44,24.2409,24.3604,59292.0
2020-03-20 11:40:00,24.47,24.57,24.39,24.4,51830.0,24.3604,24.4599,24.2807,24.2907,51830.0
2020-03-20 11:45:00,24.4,24.4,24.19,24.36,112341.0,24.2907,24.2907,24.0816,24.2509,112341.0
2020-03-20 11:50:00,24.34,24.45,24.1,24.17,95132.0,24.231,24.3405,23.992,24.0617,95132.0
2020-03-20 11:55:00,24.17,24.36,24.16,24.19,62007.0,24.0617,24.2509,24.0518,24.0816,62007.0
2020-03-20 12:00:00,24.19,24.24,24.06,24.08,60389.0,24.0816,24.1314,23.9522,23.9721,60389.0
2020-03-20 12:05:00,24.09,24.11,23.87,23.89,94124.0,23.9821,24.002,23.7631,23.783,94124.0
2020-03-20 12:10:00,23.89,24.2,23.89,24.11,79663.0,23.783,24.0916,23.783,24.002,79663.0
2020-03-20 12:15:00,24.09,24.13,23.95,23.99,56021.0,23.9821,24.0219,23.8427,23.8825,56021.0
2020-03-20 12:20:00,23.99,24.15,23.93,24.07,70649.0,23.8825,24.0418,23.8228,23.9622,70649.0
2020-03-20 12:25:00,24.08,24.1,23.95,24.03,67485.0,23.9721,23.992,23.8427,23.9224,67485.0
2020-03-20 12:30:00,24.04,24.32,24.01,24.32,60486.0,23.9323,24.2111,23.9024,24.2111,60486.0
2020-03-20 12:35:00,24.31,24.35,24.0,24.07,68489.0,24.2011,24.2409,23.8925,23.9622,68489.0
2020-03-20 12:40:00,24.05,24.15,23.96,24.11,46519.0,23.9423,24.0418,23.8527,24.002,46519.0
2020-03-20 12:45:00,24.1,24.23,24.09,24.14,45055.0,23.992,24.1215,23.9821,24.0319,45055.0
2020-03-20 12:50:00,24.16,24.34,24.16,24.31,56589.0,24.0518,24.231,24.0518,24.2011,56589.0
2020-03-20 12:55:00,24.3,24.38,24.2,24.21,33383.0,24.1911,24.2708,24.0916,24.1015,33383.0
2020-03-20 13:00:00,24.22,24.32,24.14,24.19,50726.0,24.1115,24.2111,24.0319,24.0816,50726.0
2020-03-20 13:05:00,24.2,24.21,24.02,24.06,43536.0,24.0916,24.1015,23.9124,23.9522,43536.0
2020-03-20 13:10:00,24.06,24.16,24.03,24.04,58488.0,23.9522,24.0518,23.9224,23.9323,58488.0
2020-03-20 13:15:00,24.04,24.05,23.98,23.98,63988.0,23.9323,23.9423,23.8726,23.8726,63988.0
2020-03-20 13:20:00,24.0,24.04,23.93,23.95,80928.0,23.8925,23.9323,23.8228,23.8427,80928.0
2020-03-20 13:25:00,23.95,24.09,23.86,24.05,79123.0,23.8427,23.9821,23.7531,23.9423,79123.0
2020-03-20 13:30:00,24.03,24.13,24.03,24.04,57486.0,23.9224,24.0219,23.9224,23.9323,57486.0
2020-03-20 13:35:00,24.04,24.09,23.93,24.09,52507.0,23.9323,23.9821,23.8228,23.9821,52507.0
2020-03-20 13:40:00,24.09,24.1,24.0,24.05,64886.0,23.9821,23.992,23.8925,23.9423,64886.0
2020-03-20 13:45:00,24.05,24.13,23.99,24.01,56476.0,23.9423,24.0219,23.8825,23.9024,56476.0
2020-03-20 13:50:00,24.0,24.03,23.92,23.97,52238.0,23.8925,23.9224,23.8128,23.8626,52238.0
2020-03-20 13:55:00,23.96,24.05,23.94,24.04,48796.0,23.8527,23.9423,23.8328,23.9323,48796.0
2020-03-20 14:00:00,24.05,24.11,24.01,24.04,59325.0,23.9423,24.002,23.9024,23.9323,59325.0
2020-03-20 14:05:00,24.05,24.19,24.04,24.15,58467.0,23.9423,24.0816,23.9323,24.0418,58467.0
2020-03-20 14:10:00,24.15,24.16,24.03,24.08,101782.0,24.0418,24.0518,23.9224,23.9721,101782.0
2020-03-20 14:15:00,24.08,24.08,23.91,23.95,88052.0,23.9721,23.9721,23.8029,23.8427,88052.0
2020-03-20 14:20:00,23.95,24.04,23.9,23.91,85882.0,23.8427,23.9323,23.7929,23.8029,85882.0
2020-03-20 14:25:00,23.91,23.92,23.59,23.6,84684.0,23.8029,23.8128,23.4843,23.4943,84684.0
2020-03-20 14:30:00,23.59,23.68,23.46,23.46,97909.0,23.4843,23.5739,23.3549,23.3549,97909.0
2020-03-20 14:35:00,23.46,23.55,23.36,23.39,141431.0,23.3549,23.4445,23.2554,23.2852,141431.0
2020-03-20 14:40:00,23.39,23.43,23.2,23.21,90026.0,23.2852,23.325,23.0961,23.106,90026.0
2020-03-20 14:45:00,23.22,23.31,23.1,23.11,109221.0,23.116,23.2056,22.9965,23.0065,109221.0
2020-03-20 14:50:00,23.12,23.14,22.9,22.94,184346.0,23.0164,23.0363,22.7974,22.8372,184346.0
2020-03-20 14:55:00,22.94,23.09,22.94,23.09,91367.0,22.8372,22.9866,22.8372,22.9866,91367.0
2020-03-20 15:00:00,23.12,23.18,22.99,23.03,133467.0,23.0164,23.0762,22.887,22.9268,133467.0
2020-03-20 15:05:00,23.03,23.22,23.02,23.07,107249.0,22.9268,23.116,22.9169,22.9667,107249.0
2020-03-20 15:10:00,23.07,23.18,23.01,23.07,86487.0,22.9667,23.0762,22.9069,22.9667,86487.0
2020-03-20 15:15:00,23.08,23.09,22.98,23.0,144308.0,22.9766,22.9866,22.8771,22.897,144308.0
2020-03-20 15:20:00,23.01,23.3,22.99,23.17,97761.0,22.9069,23.1956,22.887,23.0662,97761.0
2020-03-20 15:25:00,23.17,23.33,23.1,23.21,140841.0,23.0662,23.2255,22.9965,23.106,140841.0
2020-03-20 15:30:00,23.22,23.3,23.01,23.05,131835.0,23.116,23.1956,22.9069,22.9467,131835.0
2020-03-20 15:35:00,23.05,23.26,23.03,23.23,178599.0,22.9467,23.1558,22.9268,23.1259,178599.0
2020-03-20 15:40:00,23.23,23.31,23.14,23.25,173246.0,23.1259,23.2056,23.0363,23.1458,173246.0
2020-03-20 15:45:00,23.25,23.27,23.11,23.14,167898.0,23.1458,23.1658,23.0065,23.0363,167898.0
2020-03-20 15:50:00,23.13,23.14,22.83,22.91,370984.0,23.0264,23.0363,22.7277,22.8074,370984.0
2020-03-20 15:55:00,22.89,22.94,22.72,22.78,587829.0,22.7875,22.8372,22.6182,22.678,587829.0
2020-03-23 09:30:00,22.62,23.26,22.41,22.49,288592.0,22.5187,23.1558,22.3096,22.3893,288592.0
2020-03-23 09:35:00,22.42,22.78,22.14,22.19,110865.0,22.3196,22.678,22.0408,22.0906,110865.0
2020-03-23 09:40:00,22.18,22.55,22.17,22.53,311502.0,22.0806,22.449,22.0707,22.4291,311502.0
2020-03-23 09:45:00,22.51,22.64,22.46,22.56,104426.0,22.4092,22.5386,22.3594,22.4589,104426.0
2020-03-23 09:50:00,22.55,22.96,22.5,22.91,98942.0,22.449,22.8571,22.3992,22.8074,98942.0
2020-03-23 09:55:00,22.89,23.17,22.82,22.87,143670.0,22.7875,23.0662,22.7178,22.7676,143670.0
2020-03-23 10:00:00,22.88,22.88,22.56,22.65,66391.0,22.7775,22.7775,22.4589,22.5485,66391.0
2020-03-23 10:05:00,22.65,22.8,22.63,22.69,41171.0,22.5485,22.6979,22.5286,22.5884,41171.0
2020-03-23 10:10:00,22.69,22.9,22.69,22.74,80634.0,22.5884,22.7974,22.5884,22.6381,80634.0
2020-03-23 10:15:00,22.73,22.8,22.54,22.56,78378.0,22.6282,22.6979,22.439,22.4589,78378.0
2020-03-23 10:20:00,22.56,22.59,22.45,22.57,74923.0,22.4589,22.4888,22.3494,22.4689,74923.0
2020-03-23 10:25:00,22.58,22.61,22.46,22.52,65321.0,22.4789,22.5087,22.3594,22.4191,65321.0
2020-03-23 10:30:00,22.51,22.6,22.42,22.55,35724.0,22.4092,22.4988,22.3196,22.449,35724.0
2020-03-23 10:35:00,22.56,22.59,22.26,22.31,52921.0,22.4589,22.4888,22.1603,22.2101,52921.0
2020-03-23 10:40:00,22.31,22.43,22.28,22.4,62489.0,22.2101,22.3295,22.1802,22.2997,62489.0
2020-03-23 10:45:00,22.39,22.39,22.23,22.3,53495.0,22.2897,22.2897,22.1304,22.2001,53495.0
2020-03-23 10:50:00,22.31,22.38,22.24,22.34,81276.0,22.2101,22.2797,22.1404,22.2399,81276.0
2020-03-23 10:55:00,22.35,22.43,22.29,22.43,64468.0,22.2499,22.3295,22.1901,22.3295,64468.0
2020-03-23 11:00:00,22.43,22.5,22.42,22.5,93451.0,22.3295,22.3992,22.3196,22.3992,93451.0
2020-03-23 11:05:00,22.5,22.5,22.43,22.5,93803.0,22.3992,22.3992,22.3295,22.3992,93803.0
2020-03-23 11:10:00,22.5,22.5,22.26,22.27,134215.0,22.3992,22.3992,22.1603,22.1702,134215.0
2020-03-23 11:15:00,22.27,22.41,22.26,22.29,38586.0,22.1702,22.3096,22.1603,22.1901,38586.0
2020-03-23 11:20:00,22.29,22.32,22.16,22.17,50939.0,22.1901,22.22,22.0607,22.0707,50939.0
2020-03-23 11:25:00,22.19,22.2,21.95,22.01,61055.0,22.0906,22.1006,21.8517,21.9114,61055.0
2020-03-23 11:30:00,22.0,22.03,21.82,21.82,91817.0,21.9014,21.9313,21.7223,21.7223,91817.0
2020-03-23 11:35:00,21.81,21.94,21.7,21.73,63356.0,21.7123,21.8417,21.6028,21.6327,63356.0
2020-03-23 11:40:00,21.72,21.72,21.5,21.54,77497.0,21.6227,21.6227,21.4037,21.4435,77497.0
2020-03-23 11:45:00,21.53,21.77,21.49,21.77,101506.0,21.4336,21.6725,21.3937,21.6725,101506.0
2020-03-23 11:50:00,21.76,21.97,21.72,21.84,87078.0,21.6625,21.8716,21.6227,21.7422,87078.0
2020-03-23 11:55:00,21.83,21.87,21.61,21.77,48098.0,21.7322,21.772,21.5132,21.6725,48098.0
2020-03-23 12:00:00,21.77,21.92,21.74,21.91,50239.0,21.6725,21.8218,21.6426,21.8119,50239.0
2020-03-23 12:05:00,21.92,21.98,21.73,21.75,59101.0,21.8218,21.8815,21.6327,21.6526,59101.0
2020-03-23 12:10:00,21.73,21.75,21.62,21.66,44395.0,21.6327,21.6526,21.5232,21.563,44395.0
2020-03-23 12:15:00,21.67,21.95,21.65,21.87,49899.0,21.5729,21.8517,21.553,21.772,49899.0
2020-03-23 12:20:00,21.89,21.99,21.79,21.86,59783.0,21.7919,21.8915,21.6924,21.7621,59783.0
2020-03-23 12:25:00,21.84,21.89,21.67,21.74,67436.0,21.7422,21.7919,21.5729,21.6426,67436.0
2020-03-23 12:30:00,21.73,21.81,21.62,21.76,70794.0,21.6327,21.7123,21.5232,21.6625,70794.0
2020-03-23 12:35:00,21.75,21.94,21.75,21.92,40849.0,21.6526,21.8417,21.6526,21.8218,40849.0
2020-03-23 12:40:00,21.91,22.32,21.91,22.32,49488.0,21.8119,22.22,21.8119,22.22,49488.0
2020-03-23 12:45:00,22.32,22.36,22.16,22.34,39471.0,22.22,22.2598,22.0607,22.2399,39471.0
2020-03-23 12:50:00,22.35,22.35,21.96,21.96,80581.0,22.2499,22.2499,21.8616,21.8616,80581.0
2020-03-23 12:55:00,21.98,22.29,21.98,22.16,58109.0,21.8815,22.1901,21.8815,22.0607,58109.0
2020-03-23 13:00:00,22.18,22.19,21.97,21.97,46628.0,22.0806,22.0906,21.8716,21.8716,46628.0
2020-03-23 13:05:00,21.99,22.28,21.96,22.12,54887.0,21.8915,22.1802,21.8616,22.0209,54887.0
2020-03-23 13:10:00,22.13,22.49,22.13,22.48,63582.0,22.0309,22.3893,22.0309,22.3793,63582.0
2020-03-23 13:15:00,22.48,22.48,22.15,22.16,57326.0,22.3793,22.3793,22.0508,22.0607,57326.0
2020-03-23 13:20:00,22.15,22.26,21.99,22.04,56907.0,22.0508,22.1603,21.8915,21.9413,56907.0
2020-03-23 13:25:00,22.04,22.09,21.94,21.98,62374.0,21.9413,21.991,21.8417,21.8815,62374.0
2020-03-23 13:30:00,21.95,22.12,21.9,22.12,69442.0,21.8517,22.0209,21.8019,22.0209,69442.0
2020-03-23 13:35:00,22.11,22.23,22.02,22.07,48697.0,22.011,22.1304,21.9214,21.9711,48697.0
2020-03-23 13:40:00,22.06,22.26,21.91,21.91,46506.0,21.9612,22.1603,21.8119,21.8119,46506.0
2020-03-23 13:45:00,21.91,22.26,21.91,22.25,53436.0,21.8119,22.1603,21.8119,22.1503,53436.0
2020-03-23 13:50:00,22.21,22.23,21.93,22.01,47146.0,22.1105,22.1304,21.8318,21.9114,47146.0
2020-03-23 13:55:00,21.98,21.98,21.68,21.87,138933.0,21.8815,21.8815,21.5829,21.772,138933.0
2020-03-23 14:00:00,21.87,21.88,21.63,21.87,73208.0,21.772,21.782,21.5331,21.772,73208.0
2020-03-23 14:05:00,21.88,22.13,21.73,21.73,84844.0,21.782,22.0309,21.6327,21.6327,84844.0
2020-03-23 14:10:00,21.72,21.9,21.72,21.84,70799.0,21.6227,21.8019,21.6227,21.7422,70799.0
2020-03-23 14:15:00,21.85,21.93,21.76,21.91,58244.0,21.7521,21.8318,21.6625,21.8119,58244.0
2020-03-23 14:20:00,21.9,22.0,21.73,21.98,80893.0,21.8019,21.9014,21.6327,21.8815,80893.0
2020-03-23 14:25:00,21.97,22.23,21.87,22.12,73654.0,21.8716,22.1304,21.772,22.0209,73654.0
2020-03-23 14:30:00,22.13,22.15,21.86,22.0,78587.0,22.0309,22.0508,21.7621,21.9014,78587.0
2020-03-23 14:35:00,22.0,22.18,21.95,22.08,58507.0,21.9014,22.0806,21.8517,21.9811,58507.0
2020-03-23 14:40:00,22.12,22.4,22.12,22.36,70973.0,22.0209,22.2997,22.0209,22.2598,70973.0
2020-03-23 14:45:00,22.36,22.49,22.25,22.47,65779.0,22.2598,22.3893,22.1503,22.3693,65779.0
2020-03-23 14:50:00,22.46,22.47,22.17,22.18,49318.0,22.3594,22.3693,22.0707,22.0806,49318.0
2020-03-23 14:55:00,22.19,22.39,22.18,22.25,48558.0,22.0906,22.2897,22.0806,22.1503,48558.0
2020-03-23 15:00:00,22.26,22.33,22.19,22.3,73219.0,22.1603,22.23,22.0906,22.2001,73219.0
2020-03-23 15:05:00,22.29,22.32,22.18,22.19,67022.0,22.1901,22.22,22.0806,22.0906,67022.0
2020-03-23 15:10:00,22.18,22.18,22.0,22.04,58266.0,22.0806,22.0806,21.9014,21.9413,58266.0
2020-03-23 15:15:00,22.05,22.13,22.01,22.13,63713.0,21.9512,22.0309,21.9114,22.0309,63713.0
2020-03-23 15:20:00,22.12,22.13,21.98,22.03,82781.0,22.0209,22.0309,21.8815,21.9313,82781.0
2020-03-23 15:25:00,22.02,22.13,21.97,21.98,90439.0,21.9214,22.0309,21.8716,21.8815,90439.0
2020-03-23 15:30:00,22.0,22.03,21.88,21.94,107424.0,21.9014,21.9313,21.782,21.8417,107424.0
2020-03-23 15:35:00,21.94,22.1,21.89,21.96,159307.0,21.8417,22.001,21.7919,21.8616,159307.0
2020-03-23 15:40:00,21.96,22.07,21.95,21.98,129014.0,21.8616,21.9711,21.8517,21.8815,129014.0
2020-03-23 15:45:00,21.98,22.03,21.88,21.88,205195.0,21.8815,21.9313,21.782,21.782,205195.0
2020-03-23 15:50:00,21.89,22.11,21.83,22.06,254730.0,21.7919,22.011,21.7322,21.9612,254730.0
2020-03-23 15:55:00,22.08,22.21,21.94,22.09,412465.0,21.9811,22.1105,21.8417,21.991,412465.0
2020-03-24 09:30:00,23.11,23.5,22.91,23.33,309123.0,23.0065,23.3947,22.8074,23.2255,309123.0
2020-03-24 09:35:00,23.31,23.83,23.19,23.52,217180.0,23.2056,23.7233,23.0861,23.4146,217180.0
2020-03-24 09:40:00,23.5,23.52,23.14,23.2,141515.0,23.3947,23.4146,23.0363,23.0961,141515.0
2020-03-24 09:45:00,23.21,23.35,23.12,23.21,150723.0,23.106,23.2454,23.0164,23.106,150723.0
2020-03-24 09:50:00,23.2,23.42,23.18,23.22,115539.0,23.0961,23.3151,23.0762,23.116,115539.0
2020-03-24 09:55:00,23.2,23.28,23.11,23.27,139319.0,23.0961,23.1757,23.0065,23.1658,139319.0
2020-03-24 10:00:00,23.26,23.35,23.22,23.25,102027.0,23.1558,23.2454,23.116,23.1458,102027.0
2020-03-24 10:05:00,23.24,23.56,23.13,23.5,181342.0,23.1359,23.4545,23.0264,23.3947,181342.0
2020-03-24 10:10:00,23.5,23.55,23.32,23.4,92617.0,23.3947,23.4445,23.2155,23.2952,92617.0
2020-03-24 10:15:00,23.41,23.42,23.23,23.35,103304.0,23.3051,23.3151,23.1259,23.2454,103304.0
2020-03-24 10:20:00,23.34,23.48,23.25,23.42,73670.0,23.2354,23.3748,23.1458,23.3151,73670.0
2020-03-24 10:25:00,23.42,23.56,23.35,23.36,78343.0,23.3151,23.4545,23.2454,23.2554,78343.0
2020-03-24 10:30:00,23.35,23.36,23.22,23.25,78924.0,23.2454,23.2554,23.116,23.1458,78924.0
2020-03-24 10:35:00,23.25,23.34,23.19,23.34,78133.0,23.1458,23.2354,23.0861,23.2354,78133.0
2020-03-24 10:40:00,23.35,23.45,23.3,23.34,60496.0,23.2454,23.345,23.1956,23.2354,60496.0
2020-03-24 10:45:00,23.34,23.64,23.3,23.63,105352.0,23.2354,23.5341,23.1956,23.5241,105352.0
2020-03-24 10:50:00,23.65,23.72,23.55,23.66,89073.0,23.5441,23.6137,23.4445,23.554,89073.0
2020-03-24 10:55:00,23.66,23.75,23.59,23.75,87060.0,23.554,23.6436,23.4843,23.6436,87060.0
2020-03-24 11:00:00,23.75,24.23,23.75,24.04,186009.0,23.6436,24.1215,23.6436,23.9323,186009.0
2020-03-24 11:05:00,24.04,24.08,23.85,23.97,68916.0,23.9323,23.9721,23.7432,23.8626,68916.0
2020-03-24 11:10:00,23.95,24.16,23.95,24.08,117364.0,23.8427,24.0518,23.8427,23.9721,117364.0
2020-03-24 11:15:00,24.09,24.17,23.97,24.12,83504.0,23.9821,24.0617,23.8626,24.012,83504.0
2020-03-24 11:20:00,24.11,24.16,23.9,24.03,80791.0,24.002,24.0518,23.7929,23.9224,80791.0
2020-03-24 11:25:00,24.05,24.26,24.03,24.23,83826.0,23.9423,24.1513,23.9224,24.1215,83826.0
2020-03-24 11:30:00,24.23,24.31,24.14,24.21,118696.0,24.1215,24.2011,24.0319,24.1015,118696.0
2020-03-24 11:35:00,24.21,24.26,24.1,24.25,106775.0,24.1015,24.1513,23.992,24.1414,106775.0
2020-03-24 11:40:00,24.25,24.41,24.24,24.41,143538.0,24.1414,24.3007,24.1314,24.3007,143538.0
2020-03-24 11:45:00,24.41,24.44,24.08,24.09,65720.0,24.3007,24.3305,23.9721,23.9821,65720.0
2020-03-24 11:50:00,24.09,24.09,23.86,23.86,75867.0,23.9821,23.9821,23.7531,23.7531,75867.0
2020-03-24 11:55:00,23.86,24.03,23.86,24.01,75106.0,23.7531,23.9224,23.7531,23.9024,75106.0
2020-03-24 12:00:00,24.02,24.04,23.87,23.96,60489.0,23.9124,23.9323,23.7631,23.8527,60489.0
2020-03-24 12:05:00,23.97,23.99,23.9,23.91,41820.0,23.8626,23.8825,23.7929,23.8029,41820.0
2020-03-24 12:10:00,23.92,23.93,23.71,23.79,112921.0,23.8128,23.8228,23.6038,23.6834,112921.0
2020-03-24 12:15:00,23.79,23.81,23.7,23.79,80386.0,23.6834,23.7033,23.5938,23.6834,80386.0
2020-03-24 12:20:00,23.79,23.82,23.64,23.76,102614.0,23.6834,23.7133,23.5341,23.6536,102614.0
2020-03-24 12:25:00,23.75,23.87,23.71,23.76,71799.0,23.6436,23.7631,23.6038,23.6536,71799.0
2020-03-24 12:30:00,23.76,23.77,23.64,23.68,194580.0,23.6536,23.6635,23.5341,23.5739,194580.0
2020-03-24 12:35:00,23.67,23.95,23.67,23.82,113984.0,23.564,23.8427,23.564,23.7133,113984.0
2020-03-24 12:40:00,23.81,23.85,23.69,23.83,108381.0,23.7033,23.7432,23.5839,23.7233,108381.0
2020-03-24 12:45:00,23.83,23.85,23.74,23.79,74233.0,23.7233,23.7432,23.6337,23.6834,74233.0
2020-03-24 12:50:00,23.79,23.79,23.66,23.71,69545.0,23.6834,23.6834,23.554,23.6038,69545.0
2020-03-24 12:55:00,23.71,23.74,23.63,23.64,46394.0,23.6038,23.6337,23.5241,23.5341,46394.0
2020-03-24 13:00:00,23.64,23.75,23.62,23.68,44871.0,23.5341,23.6436,23.5142,23.5739,44871.0
2020-03-24 13:05:00,23.68,23.69,23.59,23.62,43763.0,23.5739,23.5839,23.4843,23.5142,43763.0
2020-03-24 13:10:00,23.6,23.64,23.55,23.57,41171.0,23.4943,23.5341,23.4445,23.4644,41171.0
2020-03-24 13:15:00,23.56,23.58,23.49,23.51,36177.0,23.4545,23.4744,23.3848,23.4047,36177.0
2020-03-24 13:20:00,23.51,23.51,23.28,23.51,65066.0,23.4047,23.4047,23.1757,23.4047,65066.0
2020-03-24 13:25:00,23.51,23.65,23.47,23.58,37001.0,23.4047,23.5441,23.3649,23.4744,37001.0
2020-03-24 13:30:00,23.57,23.7,23.57,23.62,36117.0,23.4644,23.5938,23.4644,23.5142,36117.0
2020-03-24 13:35:00,23.63,23.64,23.51,23.53,45929.0,23.5241,23.5341,23.4047,23.4246,45929.0
2020-03-24 13:40:00,23.54,23.61,23.45,23.55,40768.0,23.4345,23.5042,23.345,23.4445,40768.0
2020-03-24 13:45:00,23.54,23.6,23.39,23.41,63314.0,23.4345,23.4943,23.2852,23.3051,63314.0
2020-03-24 13:50:00,23.4,23.4,23.23,23.28,62553.0,23.2952,23.2952,23.1259,23.1757,62553.0
2020-03-24 13:55:00,23.28,23.47,23.26,23.39,48270.0,23.1757,23.3649,23.1558,23.2852,48270.0
2020-03-24 14:00:00,23.38,23.41,23.27,23.29,59352.0,23.2753,23.3051,23.1658,23.1857,59352.0
2020-03-24 14:05:00,23.29,23.36,23.27,23.27,38814.0,23.1857,23.2554,23.1658,23.1658,38814.0
2020-03-24 14:10:00,23.3,23.35,23.26,23.31,51804.0,23.1956,23.2454,23.1558,23.2056,51804.0
2020-03-24 14:15:00,23.3,23.48,23.27,23.39,39773.0,23.1956,23.3748,23.1658,23.2852,39773.0
2020-03-24 14:20:00,23.41,23.51,23.35,23.49,57369.0,23.3051,23.4047,23.2454,23.3848,57369.0
2020-03-24 14:25:00,23.49,23.51,23.42,23.47,61680.0,23.3848,23.4047,23.3151,23.3649,61680.0
2020-03-24 14:30:00,23.47,23.47,23.33,23.42,53736.0,23.3649,23.3649,23.2255,23.3151,53736.0
2020-03-24 14:35:00,23.43,23.53,23.36,23.52,176787.0,23.325,23.4246,23.2554,23.4146,176787.0
2020-03-24 14:40:00,23.52,23.57,23.47,23.48,63489.0,23.4146,23.4644,23.3649,23.3748,63489.0
2020-03-24 14:45:00,23.48,23.51,23.35,23.38,105862.0,23.3748,23.4047,23.2454,23.2753,105862.0
2020-03-24 14:50:00,23.36,23.62,23.36,23.59,41779.0,23.2554,23.5142,23.2554,23.4843,41779.0
2020-03-24 14:55:00,23.58,23.71,23.53,23.7,50893.0,23.4744,23.6038,23.4246,23.5938,50893.0
2020-03-24 15:00:00,23.69,23.69,23.51,23.51,55303.0,23.5839,23.5839,23.4047,23.4047,55303.0
2020-03-24 15:05:00,23.51,23.61,23.51,23.61,63437.0,23.4047,23.5042,23.4047,23.5042,63437.0
2020-03-24 15:10:00,23.6,23.62,23.54,23.6,50272.0,23.4943,23.5142,23.4345,23.4943,50272.0
2020-03-24 15:15:00,23.61,23.65,23.52,23.55,62267.0,23.5042,23.5441,23.4146,23.4445,62267.0
2020-03-24 15:20:00,23.55,23.68,23.55,23.65,73845.0,23.4445,23.5739,23.4445,23.5441,73845.0
2020-03-24 15:25:00,23.64,23.76,23.64,23.76,67781.0,23.5341,23.6536,23.5341,23.6536,67781.0
2020-03-24 15:30:00,23.76,23.81,23.68,23.69,91906.0,23.6536,23.7033,23.5739,23.5839,91906.0
2020-03-24 15:35:00,23.69,23.69,23.46,23.55,306512.0,23.5839,23.5839,23.3549,23.4445,306512.0
2020-03-24 15:40:00,23.54,23.59,23.45,23.5,152114.0,23.4345,23.4843,23.345,23.3947,152114.0
2020-03-24 15:45:00,23.49,23.49,23.34,23.39,164693.0,23.3848,23.3848,23.2354,23.2852,164693.0
2020-03-24 15:50:00,23.38,23.52,23.3,23.45,286014.0,23.2753,23.4146,23.1956,23.345,286014.0
2020-03-24 15:55:00,23.45,23.76,23.33,23.52,658074.0,23.345,23.6536,23.2255,23.4146,658074.0
2020-03-25 09:30:00,23.83,24.63,23.6,24.55,140678.0,23.7233,24.5197,23.4943,24.44,140678.0
2020-03-25 09:35:00,24.58,24.78,24.5,24.7,92748.0,24.4699,24.669,24.3902,24.5894,92748.0
2020-03-25 09:40:00,24.72,24.9,24.49,24.9,147147.0,24.6093,24.7885,24.3803,24.7885,147147.0
2020-03-25 09:45:00,24.88,24.91,24.54,24.63,94892.0,24.7685,24.7984,24.4301,24.5197,94892.0
2020-03-25 09:50:00,24.63,24.76,24.41,24.47,80749.0,24.5197,24.6491,24.3007,24.3604,80749.0
2020-03-25 09:55:00,24.48,24.48,23.6,23.62,129376.0,24.3703,24.3703,23.4943,23.5142,129376.0
2020-03-25 10:00:00,23.59,23.68,23.26,23.43,171845.0,23.4843,23.5739,23.1558,23.325,171845.0
2020-03-25 10:05:00,23.44,23.78,23.44,23.58,208507.0,23.335,23.6735,23.335,23.4744,208507.0
2020-03-25 10:10:00,23.57,23.66,23.4,23.65,200450.0,23.4644,23.554,23.2952,23.5441,200450.0
2020-03-25 10:15:00,23.66,24.07,23.63,23.93,105649.0,23.554,23.9622,23.5241,23.8228,105649.0
2020-03-25 10:20:00,23.93,24.01,23.83,24.0,77560.0,23.8228,23.9024,23.7233,23.8925,77560.0
2020-03-25 10:25:00,23.97,23.97,23.62,23.85,142695.0,23.8626,23.8626,23.5142,23.7432,142695.0
2020-03-25 10:30:00,23.84,23.97,23.71,23.73,47457.0,23.7332,23.8626,23.6038,23.6237,47457.0
2020-03-25 10:35:00,23.73,23.96,23.73,23.92,47079.0,23.6237,23.8527,23.6237,23.8128,47079.0
2020-03-25 10:40:00,23.89,23.96,23.77,23.91,165406.0,23.783,23.8527,23.6635,23.8029,165406.0
2020-03-25 10:45:00,23.9,24.03,23.77,23.95,188787.0,23.7929,23.9224,23.6635,23.8427,188787.0
2020-03-25 10:50:00,23.96,24.08,23.76,24.01,155798.0,23.8527,23.9721,23.6536,23.9024,155798.0
2020-03-25 10:55:00,24.01,24.35,23.98,24.3,106150.0,23.9024,24.2409,23.8726,24.1911,106150.0
2020-03-25 11:00:00,24.3,24.31,24.08,24.11,72839.0,24.1911,24.2011,23.9721,24.002,72839.0
2020-03-25 11:05:00,24.11,24.33,24.02,24.33,49328.0,24.002,24.221,23.9124,24.221,49328.0
2020-03-25 11:10:00,24.33,24.4,24.25,24.38,64912.0,24.221,24.2907,24.1414,24.2708,64912.0
2020-03-25 11:15:00,24.37,24.39,24.17,24.28,103589.0,24.2608,24.2807,24.0617,24.1712,103589.0
2020-03-25 11:20:00,24.27,24.27,24.14,24.2,75624.0,24.1613,24.1613,24.0319,24.0916,75624.0
2020-03-25 11:25:00,24.21,24.35,24.18,24.27,73329.0,24.1015,24.2409,24.0717,24.1613,73329.0
2020-03-25 11:30:00,24.29,24.29,24.05,24.05,63383.0,24.1812,24.1812,23.9423,23.9423,63383.0
2020-03-25 11:35:00,24.03,24.12,24.0,24.02,52723.0,23.9224,24.012,23.8925,23.9124,52723.0
2020-03-25 11:40:00,24.02,24.19,23.92,24.19,113128.0,23.9124,24.0816,23.8128,24.0816,113128.0
2020-03-25 11:45:00,24.19,24.38,24.19,24.36,50904.0,24.0816,24.2708,24.0816,24.2509,50904.0
2020-03-25 11:50:00,24.34,24.35,24.15,24.18,47949.0,24.231,24.2409,24.0418,24.0717,47949.0
2020-03-25 11:55:00,24.18,24.25,24.12,24.23,40236.0,24.0717,24.1414,24.012,24.1215,40236.0
2020-03-25 12:00:00,24.23,24.46,24.23,24.39,56161.0,24.1215,24.3504,24.1215,24.2807,56161.0
2020-03-25 12:05:00,24.4,24.43,24.27,24.34,71735.0,24.2907,24.3206,24.1613,24.231,71735.0
2020-03-25 12:10:00,24.34,24.49,24.31,24.47,64845.0,24.231,24.3803,24.2011,24.3604,64845.0
2020-03-25 12:15:00,24.47,24.64,24.45,24.61,72557.0,24.3604,24.5296,24.3405,24.4998,72557.0
2020-03-25 12:20:00,24.61,24.72,24.6,24.69,33354.0,24.4998,24.6093,24.4898,24.5794,33354.0
2020-03-25 12:25:00,24.69,24.85,24.68,24.83,54003.0,24.5794,24.7387,24.5694,24.7188,54003.0
2020-03-25 12:30:00,24.83,24.85,24.71,24.84,106651.0,24.7188,24.7387,24.5993,24.7287,106651.0
2020-03-25 12:35:00,24.84,24.87,24.79,24.87,221177.0,24.7287,24.7586,24.679,24.7586,221177.0
2020-03-25 12:40:00,24.86,24.86,24.72,24.77,71113.0,24.7486,24.7486,24.6093,24.659,71113.0
2020-03-25 12:45:00,24.79,24.87,24.75,24.79,73590.0,24.679,24.7586,24.6391,24.679,73590.0
2020-03-25 12:50:00,24.8,24.81,24.67,24.69,70686.0,24.6889,24.6989,24.5595,24.5794,70686.0
2020-03-25 12:55:00,24.69,24.84,24.65,24.77,140816.0,24.5794,24.7287,24.5396,24.659,140816.0
2020-03-25 13:00:00,24.77,24.92,24.74,24.9,90138.0,24.659,24.8084,24.6292,24.7885,90138.0
2020-03-25 13:05:00,24.9,24.97,24.88,24.97,89847.0,24.7885,24.8581,24.7685,24.8581,89847.0
2020-03-25 13:10:00,24.96,24.97,24.85,24.87,76197.0,24.8482,24.8581,24.7387,24.7586,76197.0
2020-03-25 13:15:00,24.86,24.92,24.82,24.88,42174.0,24.7486,24.8084,24.7088,24.7685,42174.0
2020-03-25 13:20:00,24.88,24.9,24.83,24.88,47841.0,24.7685,24.7885,24.7188,24.7685,47841.0
2020-03-25 13:25:00,24.88,24.92,24.79,24.85,39619.0,24.7685,24.8084,24.679,24.7387,39619.0
2020-03-25 13:30:00,24.86,24.93,24.77,24.92,46521.0,24.7486,24.8183,24.659,24.8084,46521.0
2020-03-25 13:35:00,24.93,25.05,24.86,25.02,105482.0,24.8183,24.9378,24.7486,24.9079,105482.0
2020-03-25 13:40:00,25.03,25.05,24.98,25.04,60228.0,24.9179,24.9378,24.8681,24.9278,60228.0
2020-03-25 13:45:00,25.04,25.09,24.95,24.96,56339.0,24.9278,24.9776,24.8382,24.8482,56339.0
2020-03-25 13:50:00,24.96,25.02,24.78,24.84,91259.0,24.8482,24.9079,24.669,24.7287,91259.0
2020-03-25 13:55:00,24.84,24.84,24.71,24.79,44290.0,24.7287,24.7287,24.5993,24.679,44290.0
2020-03-25 14:00:00,24.8,24.9,24.74,24.77,248203.0,24.6889,24.7885,24.6292,24.659,248203.0
2020-03-25 14:05:00,24.78,24.81,24.71,24.75,56852.0,24.669,24.6989,24.5993,24.6391,56852.0
2020-03-25 14:10:00,24.76,24.9,24.76,24.83,90731.0,24.6491,24.7885,24.6491,24.7188,90731.0
2020-03-25 14:15:00,24.84,24.86,24.69,24.79,141563.0,24.7287,24.7486,24.5794,24.679,141563.0
2020-03-25 14:20:00,24.8,24.83,24.72,24.76,137507.0,24.6889,24.7188,24.6093,24.6491,137507.0
2020-03-25 14:25:00,24.76,24.76,24.61,24.69,113189.0,24.6491,24.6491,24.4998,24.5794,113189.0
2020-03-25 14:30:00,24.7,24.72,24.51,24.57,218847.0,24.5894,24.6093,24.4002,24.4599,218847.0
2020-03-25 14:35:00,24.57,24.81,24.57,24.79,245188.0,24.4599,24.6989,24.4599,24.679,245188.0
2020-03-25 14:40:00,24.79,24.88,24.77,24.85,85230.0,24.679,24.7685,24.659,24.7387,85230.0
2020-03-25 14:45:00,24.85,24.98,24.84,24.93,62047.0,24.7387,24.8681,24.7287,24.8183,62047.0
2020-03-25 14:50:00,24.94,24.97,24.83,24.88,62681.0,24.8283,24.8581,24.7188,24.7685,62681.0
2020-03-25 14:55:00,24.89,25.05,24.87,24.93,126724.0,24.7785,24.9378,24.7586,24.8183,126724.0
2020-03-25 15:00:00,24.93,24.99,24.87,24.91,54410.0,24.8183,24.8781,24.7586,24.7984,54410.0
2020-03-25 15:05:00,24.91,24.91,24.74,24.8,51995.0,24.7984,24.7984,24.6292,24.6889,51995.0
2020-03-25 15:10:00,24.79,24.81,24.69,24.8,71999.0,24.679,24.6989,24.5794,24.6889,71999.0
2020-03-25 15:15:00,24.8,24.85,24.72,24.73,81095.0,24.6889,24.7387,24.6093,24.6192,81095.0
2020-03-25 15:20:00,24.71,24.75,24.55,24.6,83638.0,24.5993,24.6391,24.44,24.4898,83638.0
2020-03-25 15:25:00,24.6,24.6,24.48,24.53,80968.0,24.4898,24.4898,24.3703,24.4201,80968.0
2020-03-25 15:30:00,24.54,24.71,24.54,24.69,89755.0,24.4301,24.5993,24.4301,24.5794,89755.0
2020-03-25 15:35:00,24.68,24.73,24.61,24.68,110038.0,24.5694,24.6192,24.4998,24.5694,110038.0
2020-03-25 15:40:00,24.68,24.69,24.55,24.59,146409.0,24.5694,24.5794,24.44,24.4798,146409.0
2020-03-25 15:45:00,24.59,24.66,24.44,24.45,183435.0,24.4798,24.5495,24.3305,24.3405,183435.0
2020-03-25 15:50:00,24.45,24.46,24.28,24.39,303879.0,24.3405,24.3504,24.1712,24.2807,303879.0
2020-03-25 15:55:00,24.39,24.4,24.07,24.08,813937.0,24.2807,24.2907,23.9622,23.9721,813937.0
2020-03-26 09:30:00,24.25,24.61,23.92,24.15,166924.0,24.1414,24.4998,23.8128,24.0418,166924.0
2020-03-26 09:35:00,24.12,24.36,24.02,24.1,108389.0,24.012,24.2509,23.9124,23.992,108389.0
2020-03-26 09:40:00,24.07,24.4,24.03,24.12,87364.0,23.9622,24.2907,23.9224,24.012,87364.0
2020-03-26 09:45:00,24.12,24.25,24.07,24.08,74973.0,24.012,24.1414,23.9622,23.9721,74973.0
2020-03-26 09:50:00,24.08,24.41,23.98,24.36,101398.0,23.9721,24.3007,23.8726,24.2509,101398.0
2020-03-26 09:55:00,24.37,24.71,24.37,24.61,120322.0,24.2608,24.5993,24.2608,24.4998,120322.0
2020-03-26 10:00:00,24.62,24.73,24.51,24.63,73546.0,24.5097,24.6192,24.4002,24.5197,73546.0
2020-03-26 10:05:00,24.65,25.01,24.65,24.98,294630.0,24.5396,24.898,24.5396,24.8681,294630.0
2020-03-26 10:10:00,24.97,25.08,24.86,24.87,136541.0,24.8581,24.9677,24.7486,24.7586,136541.0
2020-03-26 10:15:00,24.87,25.07,24.81,25.07,119123.0,24.7586,24.9577,24.6989,24.9577,119123.0
2020-03-26 10:20:00,25.07,25.07,24.88,24.94,89366.0,24.9577,24.9577,24.7685,24.8283,89366.0
2020-03-26 10:25:00,24.92,25.02,24.86,24.87,86633.0,24.8084,24.9079,24.7486,24.7586,86633.0
2020-03-26 10:30:00,24.88,25.07,24.86,25.07,51720.0,24.7685,24.9577,24.7486,24.9577,51720.0
2020-03-26 10:35:00,25.04,25.05,24.92,24.94,119527.0,24.9278,24.9378,24.8084,24.8283,119527.0
2020-03-26 10:40:00,24.93,25.07,24.88,25.05,70300.0,24.8183,24.9577,24.7685,24.9378,70300.0
2020-03-26 10:45:00,25.05,25.2,25.0,25.13,128260.0,24.9378,25.0871,24.888,25.0174,128260.0
2020-03-26 10:50:00,25.14,25.16,24.86,24.91,311650.0,25.0274,25.0473,24.7486,24.7984,311650.0
2020-03-26 10:55:00,24.91,25.19,24.88,25.14,68143.0,24.7984,25.0772,24.7685,25.0274,68143.0
2020-03-26 11:00:00,25.14,25.19,25.01,25.16,79980.0,25.0274,25.0772,24.898,25.0473,79980.0
2020-03-26 11:05:00,25.14,25.2,25.08,25.09,62832.0,25.0274,25.0871,24.9677,24.9776,62832.0
2020-03-26 11:10:00,25.11,25.26,25.11,25.17,96392.0,24.9975,25.1468,24.9975,25.0572,96392.0
2020-03-26 11:15:00,25.17,25.27,25.17,25.26,27963.0,25.0572,25.1568,25.0572,25.1468,27963.0
2020-03-26 11:20:00,25.26,25.35,25.25,25.3,140736.0,25.1468,25.2364,25.1369,25.1867,140736.0
2020-03-26 11:25:00,25.29,25.3,25.24,25.28,63227.0,25.1767,25.1867,25.1269,25.1668,63227.0
2020-03-26 11:30:00,25.28,25.5,25.27,25.47,60168.0,25.1668,25.3858,25.1568,25.3559,60168.0
2020-03-26 11:35:00,25.47,25.47,25.37,25.37,59313.0,25.3559,25.3559,25.2564,25.2564,59313.0
2020-03-26 11:40:00,25.37,25.47,25.36,25.46,58296.0,25.2564,25.3559,25.2464,25.3459,58296.0
2020-03-26 11:45:00,25.47,25.52,25.41,25.47,127842.0,25.3559,25.4057,25.2962,25.3559,127842.0
2020-03-26 11:50:00,25.47,25.59,25.43,25.58,80401.0,25.3559,25.4754,25.3161,25.4654,80401.0
2020-03-26 11:55:00,25.58,25.58,25.45,25.53,46948.0,25.4654,25.4654,25.336,25.4156,46948.0
2020-03-26 12:00:00,25.54,25.61,25.51,25.59,59521.0,25.4256,25.4953,25.3957,25.4754,59521.0
2020-03-26 12:05:00,25.59,25.6,25.4,25.44,48038.0,25.4754,25.4853,25.2862,25.326,48038.0
2020-03-26 12:10:00,25.44,25.52,25.38,25.47,86405.0,25.326,25.4057,25.2663,25.3559,86405.0
2020-03-26 12:15:00,25.48,25.55,25.42,25.53,82327.0,25.3659,25.4355,25.3061,25.4156,82327.0
2020-03-26 12:20:00,25.55,25.62,25.55,25.58,79254.0,25.4355,25.5052,25.4355,25.4654,79254.0
2020-03-26 12:25:00,25.58,25.85,25.58,25.81,107771.0,25.4654,25.7342,25.4654,25.6944,107771.0
2020-03-26 12:30:00,25.81,25.85,25.58,25.6,84032.0,25.6944,25.7342,25.4654,25.4853,84032.0
2020-03-26 12:35:00,25.6,25.63,25.46,25.57,60769.0,25.4853,25.5152,25.3459,25.4555,60769.0
2020-03-26 12:40:00,25.59,25.64,25.43,25.6,38230.0,25.4754,25.5251,25.3161,25.4853,38230.0
2020-03-26 12:45:00,25.59,25.62,25.54,25.61,25707.0,25.4754,25.5052,25.4256,25.4953,25707.0
2020-03-26 12:50:00,25.62,25.77,25.61,25.77,86579.0,25.5052,25.6546,25.4953,25.6546,86579.0
2020-03-26 12:55:00,25.76,25.82,25.73,25.79,128891.0,25.6446,25.7043,25.6147,25.6745,128891.0
2020-03-26 13:00:00,25.79,25.89,25.76,25.76,53330.0,25.6745,25.774,25.6446,25.6446,53330.0
2020-03-26 13:05:00,25.76,25.78,25.57,25.57,151829.0,25.6446,25.6645,25.4555,25.4555,151829.0
2020-03-26 13:10:00,25.59,25.69,25.58,25.63,127390.0,25.4754,25.5749,25.4654,25.5152,127390.0
2020-03-26 13:15:00,25.62,25.68,25.52,25.52,68815.0,25.5052,25.565,25.4057,25.4057,68815.0
2020-03-26 13:20:00,25.51,25.59,25.5,25.58,83285.0,25.3957,25.4754,25.3858,25.4654,83285.0
2020-03-26 13:25:00,25.59,25.64,25.51,25.58,163556.0,25.4754,25.5251,25.3957,25.4654,163556.0
2020-03-26 13:30:00,25.58,25.6,25.36,25.45,100252.0,25.4654,25.4853,25.2464,25.336,100252.0
2020-03-26 13:35:00,25.46,25.55,25.43,25.48,30918.0,25.3459,25.4355,25.3161,25.3659,30918.0
2020-03-26 13:40:00,25.46,25.55,25.41,25.55,134165.0,25.3459,25.4355,25.2962,25.4355,134165.0
2020-03-26 13:45:00,25.55,25.58,25.48,25.58,95364.0,25.4355,25.4654,25.3659,25.4654,95364.0
2020-03-26 13:50:00,25.58,25.63,25.52,25.53,36074.0,25.4654,25.5152,25.4057,25.4156,36074.0
2020-03-26 13:55:00,25.53,25.53,25.42,25.53,50670.0,25.4156,25.4156,25.3061,25.4156,50670.0
2020-03-26 14:00:00,25.53,25.64,25.53,25.57,198076.0,25.4156,25.5251,25.4156,25.4555,198076.0
2020-03-26 14:05:00,25.58,25.62,25.5,25.52,37047.0,25.4654,25.5052,25.3858,25.4057,37047.0
2020-03-26 14:10:00,25.52,25.56,25.47,25.54,43946.0,25.4057,25.4455,25.3559,25.4256,43946.0
2020-03-26 14:15:00,25.53,25.55,25.48,25.49,35190.0,25.4156,25.4355,25.3659,25.3758,35190.0
2020-03-26 14:20:00,25.48,25.55,25.45,25.51,51373.0,25.3659,25.4355,25.336,25.3957,51373.0
2020-03-26 14:25:00,25.49,25.58,25.45,25.46,53353.0,25.3758,25.4654,25.336,25.3459,53353.0
2020-03-26 14:30:00,25.47,25.62,25.47,25.58,130981.0,25.3559,25.5052,25.3559,25.4654,130981.0
2020-03-26 14:35:00,25.57,25.64,25.51,25.58,93319.0,25.4555,25.5251,25.3957,25.4654,93319.0
2020-03-26 14:40:00,25.59,25.6,25.51,25.52,78774.0,25.4754,25.4853,25.3957,25.4057,78774.0
2020-03-26 14:45:00,25.51,25.53,25.48,25.49,80026.0,25.3957,25.4156,25.3659,25.3758,80026.0
2020-03-26 14:50:00,25.49,25.54,25.47,25.49,54923.0,25.3758,25.4256,25.3559,25.3758,54923.0
2020-03-26 14:55:00,25.48,25.48,25.35,25.36,67294.0,25.3659,25.3659,25.2364,25.2464,67294.0
2020-03-26 15:00:00,25.36,25.37,25.25,25.26,58791.0,25.2464,25.2564,25.1369,25.1468,58791.0
2020-03-26 15:05:00,25.25,25.27,25.19,25.2,56219.0,25.1369,25.1568,25.0772,25.0871,56219.0
2020-03-26 15:10:00,25.19,25.21,25.09,25.18,79418.0,25.0772,25.0971,24.9776,25.0672,79418.0
2020-03-26 15:15:00,25.18,25.21,25.12,25.14,81360.0,25.0672,25.0971,25.0075,25.0274,81360.0
2020-03-26 15:20:00,25.15,25.27,25.14,25.17,85968.0,25.0373,25.1568,25.0274,25.0572,85968.0
2020-03-26 15:25:00,25.17,25.26,25.03,25.11,139179.0,25.0572,25.1468,24.9179,24.9975,139179.0
2020-03-26 15:30:00,25.12,25.16,25.04,25.08,76685.0,25.0075,25.0473,24.9278,24.9677,76685.0
2020-03-26 15:35:00,25.08,25.13,24.93,24.99,118755.0,24.9677,25.0174,24.8183,24.8781,118755.0
2020-03-26 15:40:00,25.0,25.08,24.94,24.96,89416.0,24.888,24.9677,24.8283,24.8482,89416.0
2020-03-26 15:45:00,24.96,25.0,24.86,24.9,212170.0,24.8482,24.888,24.7486,24.7885,212170.0
2020-03-26 15:50:00,24.89,25.15,24.89,25.04,226451.0,24.7785,25.0373,24.7785,24.9278,226451.0
2020-03-26 15:55:00,25.03,25.09,24.94,25.03,358279.0,24.9179,24.9776,24.8283,24.9179,358279.0
2020-03-27 09:30:00,24.26,24.31,23.8,23.96,410991.0,24.1513,24.2011,23.6934,23.8527,410991.0
2020-03-27 09:35:00,23.95,24.28,23.95,24.1,57667.0,23.8427,24.1712,23.8427,23.992,57667.0
2020-03-27 09:40:00,24.1,24.16,23.62,23.85,147120.0,23.992,24.0518,23.5142,23.7432,147120.0
2020-03-27 09:45:00,23.83,24.01,23.75,23.81,71703.0,23.7233,23.9024,23.6436,23.7033,71703.0
2020-03-27 09:50:00,23.82,23.97,23.74,23.84,81958.0,23.7133,23.8626,23.6337,23.7332,81958.0
2020-03-27 09:55:00,23.85,24.13,23.83,24.11,93330.0,23.7432,24.0219,23.7233,24.002,93330.0
2020-03-27 10:00:00,24.07,24.16,23.89,23.97,88189.0,23.9622,24.0518,23.783,23.8626,88189.0
2020-03-27 10:05:00,23.97,24.11,23.97,24.1,21224.0,23.8626,24.002,23.8626,23.992,21224.0
2020-03-27 10:10:00,24.1,24.15,24.07,24.13,19456.0,23.992,24.0418,23.9622,24.0219,19456.0
2020-03-27 10:15:00,24.12,24.24,24.12,24.22,43132.0,24.012,24.1314,24.012,24.1115,43132.0
2020-03-27 10:20:00,24.21,24.39,24.2,24.33,60357.0,24.1015,24.2807,24.0916,24.221,60357.0
2020-03-27 10:25:00,24.33,24.37,24.22,24.26,30639.0,24.221,24.2608,24.1115,24.1513,30639.0
2020-03-27 10:30:00,24.26,24.31,24.23,24.31,24292.0,24.1513,24.2011,24.1215,24.2011,24292.0
2020-03-27 10:35:00,24.31,24.31,24.06,24.17,38436.0,24.2011,24.2011,23.9522,24.0617,38436.0
2020-03-27 10:40:00,24.16,24.16,24.06,24.08,22203.0,24.0518,24.0518,23.9522,23.9721,22203.0
2020-03-27 10:45:00,24.11,24.12,24.0,24.01,33736.0,24.002,24.012,23.8925,23.9024,33736.0
2020-03-27 10:50:00,24.01,24.02,23.92,24.01,46741.0,23.9024,23.9124,23.8128,23.9024,46741.0
2020-03-27 10:55:00,24.02,24.13,24.0,24.11,25664.0,23.9124,24.0219,23.8925,24.002,25664.0
2020-03-27 11:00:00,24.11,24.16,24.06,24.08,76251.0,24.002,24.0518,23.9522,23.9721,76251.0
2020-03-27 11:05:00,24.08,24.19,24.05,24.15,81417.0,23.9721,24.0816,23.9423,24.0418,81417.0
2020-03-27 11:10:00,24.15,24.19,24.06,24.07,31599.0,24.0418,24.0816,23.9522,23.9622,31599.0
2020-03-27 11:15:00,24.08,24.25,24.06,24.09,53948.0,23.9721,24.1414,23.9522,23.9821,53948.0
2020-03-27 11:20:00,24.1,24.12,23.82,23.85,37323.0,23.992,24.012,23.7133,23.7432,37323.0
2020-03-27 11:25:00,23.85,23.91,23.8,23.84,33111.0,23.7432,23.8029,23.6934,23.7332,33111.0
2020-03-27 11:30:00,23.86,23.98,23.84,23.96,19945.0,23.7531,23.8726,23.7332,23.8527,19945.0
2020-03-27 11:35:00,23.97,23.97,23.88,23.92,15678.0,23.8626,23.8626,23.773,23.8128,15678.0
2020-03-27 11:40:00,23.93,23.94,23.82,23.84,60233.0,23.8228,23.8328,23.7133,23.7332,60233.0
2020-03-27 11:45:00,23.83,23.89,23.83,23.89,21406.0,23.7233,23.783,23.7233,23.783,21406.0
2020-03-27 11:50:00,23.91,23.98,23.89,23.91,15127.0,23.8029,23.8726,23.783,23.8029,15127.0
2020-03-27 11:55:00,23.89,23.94,23.87,23.9,49741.0,23.783,23.8328,23.7631,23.7929,49741.0
2020-03-27 12:00:00,23.89,23.91,23.76,23.83,23505.0,23.783,23.8029,23.6536,23.7233,23505.0
2020-03-27 12:05:00,23.82,23.88,23.77,23.82,19813.0,23.7133,23.773,23.6635,23.7133,19813.0
2020-03-27 12:10:00,23.82,23.92,23.82,23.85,15837.0,23.7133,23.8128,23.7133,23.7432,15837.0
2020-03-27 12:15:00,23.86,24.02,23.85,24.01,28416.0,23.7531,23.9124,23.7432,23.9024,28416.0
2020-03-27 12:20:00,24.01,24.01,23.82,23.94,22909.0,23.9024,23.9024,23.7133,23.8328,22909.0
2020-03-27 12:25:00,23.94,24.02,23.94,23.97,23444.0,23.8328,23.9124,23.8328,23.8626,23444.0
2020-03-27 12:30:00,23.96,24.13,23.93,24.1,26372.0,23.8527,24.0219,23.8228,23.992,26372.0
2020-03-27 12:35:00,24.1,24.2,24.1,24.16,17649.0,23.992,24.0916,23.992,24.0518,17649.0
2020-03-27 12:40:00,24.16,24.2,24.12,24.2,23661.0,24.0518,24.0916,24.012,24.0916,23661.0
2020-03-27 12:45:00,24.2,24.22,24.06,24.11,25266.0,24.0916,24.1115,23.9522,24.002,25266.0
2020-03-27 12:50:00,24.09,24.16,24.08,24.14,11431.0,23.9821,24.0518,23.9721,24.0319,11431.0
2020-03-27 12:55:00,24.13,24.13,24.08,24.13,9846.0,24.0219,24.0219,23.9721,24.0219,9846.0
2020-03-27 13:00:00,24.1,24.17,24.08,24.14,14785.0,23.992,24.0617,23.9721,24.0319,14785.0
2020-03-27 13:05:00,24.16,24.16,24.04,24.08,14014.0,24.0518,24.0518,23.9323,23.9721,14014.0
2020-03-27 13:10:00,24.09,24.09,24.0,24.02,27920.0,23.9821,23.9821,23.8925,23.9124,27920.0
2020-03-27 13:15:00,24.01,24.12,24.0,24.11,42051.0,23.9024,24.012,23.8925,24.002,42051.0
2020-03-27 13:20:00,24.13,24.13,24.07,24.09,10382.0,24.0219,24.0219,23.9622,23.9821,10382.0
2020-03-27 13:25:00,24.1,24.16,24.08,24.1,28002.0,23.992,24.0518,23.9721,23.992,28002.0
2020-03-27 13:30:00,24.1,24.1,24.0,24.05,71143.0,23.992,23.992,23.8925,23.9423,71143.0
2020-03-27 13:35:00,24.06,24.22,24.04,24.22,32645.0,23.9522,24.1115,23.9323,24.1115,32645.0
2020-03-27 13:40:00,24.23,24.26,24.18,24.18,30552.0,24.1215,24.1513,24.0717,24.0717,30552.0
2020-03-27 13:45:00,24.17,24.26,24.15,24.19,37162.0,24.0617,24.1513,24.0418,24.0816,37162.0
2020-03-27 13:50:00,24.2,24.23,24.14,24.16,17106.0,24.0916,24.1215,24.0319,24.0518,17106.0
2020-03-27 13:55:00,24.15,24.19,24.14,24.17,21859.0,24.0418,24.0816,24.0319,24.0617,21859.0
2020-03-27 14:00:00,24.15,24.19,24.1,24.16,19328.0,24.0418,24.0816,23.992,24.0518,19328.0
2020-03-27 14:05:00,24.15,24.16,24.09,24.11,24516.0,24.0418,24.0518,23.9821,24.002,24516.0
2020-03-27 14:10:00,24.12,24.18,24.12,24.17,31398.0,24.012,24.0717,24.012,24.0617,31398.0
2020-03-27 14:15:00,24.16,24.22,24.16,24.18,27848.0,24.0518,24.1115,24.0518,24.0717,27848.0
2020-03-27 14:20:00,24.18,24.21,24.13,24.15,15914.0,24.0717,24.1015,24.0219,24.0418,15914.0
2020-03-27 14:25:00,24.15,24.17,24.05,24.09,28617.0,24.0418,24.0617,23.9423,23.9821,28617.0
2020-03-27 14:30:00,24.1,24.17,24.04,24.16,19535.0,23.992,24.0617,23.9323,24.0518,19535.0
2020-03-27 14:35:00,24.17,24.17,24.05,24.12,32728.0,24.0617,24.0617,23.9423,24.012,32728.0
2020-03-27 14:40:00,24.12,24.17,24.1,24.16,35868.0,24.012,24.0617,23.992,24.0518,35868.0
2020-03-27 14:45:00,24.16,24.16,24.03,24.04,48214.0,24.0518,24.0518,23.9224,23.9323,48214.0
2020-03-27 14:50:00,24.04,24.07,24.01,24.04,44707.0,23.9323,23.9622,23.9024,23.9323,44707.0
2020-03-27 14:55:00,24.03,24.12,24.03,24.12,29587.0,23.9224,24.012,23.9224,24.012,29587.0
2020-03-27 15:00:00,24.11,24.14,24.07,24.09,53578.0,24.002,24.0319,23.9622,23.9821,53578.0
2020-03-27 15:05:00,24.1,24.1,24.02,24.04,44261.0,23.992,23.992,23.9124,23.9323,44261.0
2020-03-27 15:10:00,24.04,24.1,23.88,23.93,82495.0,23.9323,23.992,23.773,23.8228,82495.0
2020-03-27 15:15:00,23.94,23.98,23.91,23.96,39709.0,23.8328,23.8726,23.8029,23.8527,39709.0
2020-03-27 15:20:00,23.95,23.97,23.85,23.9,58993.0,23.8427,23.8626,23.7432,23.7929,58993.0
2020-03-27 15:25:00,23.9,24.02,23.89,23.94,57490.0,23.7929,23.9124,23.783,23.8328,57490.0
2020-03-27 15:30:00,23.95,23.95,23.8,23.83,76047.0,23.8427,23.8427,23.6934,23.7233,76047.0
2020-03-27 15:35:00,23.84,23.85,23.72,23.73,93816.0,23.7332,23.7432,23.6137,23.6237,93816.0
2020-03-27 15:40:00,23.73,23.78,23.67,23.76,100557.0,23.6237,23.6735,23.564,23.6536,100557.0
2020-03-27 15:45:00,23.76,23.8,23.64,23.71,110092.0,23.6536,23.6934,23.5341,23.6038,110092.0
2020-03-27 15:50:00,23.71,23.78,23.68,23.69,201201.0,23.6038,23.6735,23.5739,23.5839,201201.0
2020-03-27 15:55:00,23.7,23.72,23.4,23.46,559978.0,23.5938,23.6137,23.2952,23.3549,559978.0
2020-03-30 09:30:00,23.19,23.45,22.12,22.23,483710.0,23.0861,23.345,22.0209,22.1304,483710.0
2020-03-30 09:35:00,22.21,22.3,22.09,22.13,148304.0,22.1105,22.2001,21.991,22.0309,148304.0
2020-03-30 09:40:00,22.17,22.21,22.01,22.08,124692.0,22.0707,22.1105,21.9114,21.9811,124692.0
2020-03-30 09:45:00,22.09,22.11,22.0,22.0,119663.0,21.991,22.011,21.9014,21.9014,119663.0
2020-03-30 09:50:00,22.03,22.12,22.01,22.11,144417.0,21.9313,22.0209,21.9114,22.011,144417.0
2020-03-30 09:55:00,22.11,22.12,21.9,22.01,230908.0,22.011,22.0209,21.8019,21.9114,230908.0
2020-03-30 10:00:00,22.01,22.09,21.96,22.05,140865.0,21.9114,21.991,21.8616,21.9512,140865.0
2020-03-30 10:05:00,22.06,22.09,21.57,21.66,122856.0,21.9612,21.991,21.4734,21.563,122856.0
2020-03-30 10:10:00,21.63,22.04,21.63,22.04,148389.0,21.5331,21.9413,21.5331,21.9413,148389.0
2020-03-30 10:15:00,22.04,22.2,22.03,22.19,383877.0,21.9413,22.1006,21.9313,22.0906,383877.0
2020-03-30 10:20:00,22.18,22.31,22.14,22.2,91562.0,22.0806,22.2101,22.0408,22.1006,91562.0
2020-03-30 10:25:00,22.21,22.37,22.15,22.33,74592.0,22.1105,22.2698,22.0508,22.23,74592.0
2020-03-30 10:30:00,22.34,22.35,22.24,22.3,139959.0,22.2399,22.2499,22.1404,22.2001,139959.0
2020-03-30 10:35:00,22.31,22.42,22.29,22.32,69778.0,22.2101,22.3196,22.1901,22.22,69778.0
2020-03-30 10:40:00,22.31,22.35,22.22,22.23,63993.0,22.2101,22.2499,22.1205,22.1304,63993.0
2020-03-30 10:45:00,22.22,22.36,22.22,22.33,48872.0,22.1205,22.2598,22.1205,22.23,48872.0
2020-03-30 10:50:00,22.34,22.38,22.21,22.23,54905.0,22.2399,22.2797,22.1105,22.1304,54905.0
2020-03-30 10:55:00,22.24,22.37,22.23,22.36,94951.0,22.1404,22.2698,22.1304,22.2598,94951.0
2020-03-30 11:00:00,22.35,22.37,22.27,22.3,94387.0,22.2499,22.2698,22.1702,22.2001,94387.0
2020-03-30 11:05:00,22.3,22.37,22.27,22.32,90474.0,22.2001,22.2698,22.1702,22.22,90474.0
2020-03-30 11:10:00,22.33,22.4,22.3,22.36,42957.0,22.23,22.2997,22.2001,22.2598,42957.0
2020-03-30 11:15:00,22.36,22.37,22.25,22.33,64086.0,22.2598,22.2698,22.1503,22.23,64086.0
2020-03-30 11:20:00,22.32,22.36,22.22,22.22,118588.0,22.22,22.2598,22.1205,22.1205,118588.0
2020-03-30 11:25:00,22.23,22.33,22.21,22.31,88344.0,22.1304,22.23,22.1105,22.2101,88344.0
2020-03-30 11:30:00,22.3,22.31,22.16,22.16,95971.0,22.2001,22.2101,22.0607,22.0607,95971.0
2020-03-30 11:35:00,22.16,22.3,22.16,22.25,114384.0,22.0607,22.2001,22.0607,22.1503,114384.0
2020-03-30 11:40:00,22.24,22.25,22.17,22.19,53642.0,22.1404,22.1503,22.0707,22.0906,53642.0
2020-03-30 11:45:00,22.19,22.19,22.03,22.03,41388.0,22.0906,22.0906,21.9313,21.9313,41388.0
2020-03-30 11:50:00,22.04,22.09,22.02,22.08,49421.0,21.9413,21.991,21.9214,21.9811,49421.0
2020-03-30 11:55:00,22.08,22.11,22.04,22.05,55814.0,21.9811,22.011,21.9413,21.9512,55814.0
2020-03-30 12:00:00,22.05,22.07,22.0,22.06,58249.0,21.9512,21.9711,21.9014,21.9612,58249.0
2020-03-30 12:05:00,22.06,22.1,22.03,22.06,35578.0,21.9612,22.001,21.9313,21.9612,35578.0
2020-03-30 12:10:00,22.05,22.13,22.05,22.08,32012.0,21.9512,22.0309,21.9512,21.9811,32012.0
2020-03-30 12:15:00,22.08,22.2,22.08,22.19,33624.0,21.9811,22.1006,21.9811,22.0906,33624.0
2020-03-30 12:20:00,22.18,22.19,22.13,22.15,29141.0,22.0806,22.0906,22.0309,22.0508,29141.0
2020-03-30 12:25:00,22.15,22.24,22.15,22.22,25954.0,22.0508,22.1404,22.0508,22.1205,25954.0
2020-03-30 12:30:00,22.23,22.26,22.19,22.23,30720.0,22.1304,22.1603,22.0906,22.1304,30720.0
2020-03-30 12:35:00,22.22,22.3,22.21,22.27,46847.0,22.1205,22.2001,22.1105,22.1702,46847.0
2020-03-30 12:40:00,22.27,22.29,22.24,22.28,27702.0,22.1702,22.1901,22.1404,22.1802,27702.0
2020-03-30 12:45:00,22.27,22.28,22.25,22.27,28753.0,22.1702,22.1802,22.1503,22.1702,28753.0
2020-03-30 12:50:00,22.27,22.36,22.22,22.34,66731.0,22.1702,22.2598,22.1205,22.2399,66731.0
2020-03-30 12:55:00,22.33,22.51,22.32,22.5,88821.0,22.23,22.4092,22.22,22.3992,88821.0
2020-03-30 13:00:00,22.5,22.63,22.5,22.58,125743.0,22.3992,22.5286,22.3992,22.4789,125743.0
2020-03-30 13:05:00,22.58,22.59,22.49,22.51,42738.0,22.4789,22.4888,22.3893,22.4092,42738.0
2020-03-30 13:10:00,22.52,22.53,22.44,22.45,40714.0,22.4191,22.4291,22.3395,22.3494,40714.0
2020-03-30 13:15:00,22.45,22.56,22.44,22.55,40249.0,22.3494,22.4589,22.3395,22.449,40249.0
2020-03-30 13:20:00,22.55,22.66,22.54,22.64,39080.0,22.449,22.5585,22.439,22.5386,39080.0
2020-03-30 13:25:00,22.63,22.63,22.56,22.62,40568.0,22.5286,22.5286,22.4589,22.5187,40568.0
2020-03-30 13:30:00,22.61,22.61,22.43,22.44,45978.0,22.5087,22.5087,22.3295,22.3395,45978.0
2020-03-30 13:35:00,22.42,22.42,22.27,22.29,46326.0,22.3196,22.3196,22.1702,22.1901,46326.0
2020-03-30 13:40:00,22.29,22.3,22.11,22.15,62568.0,22.1901,22.2001,22.011,22.0508,62568.0
2020-03-30 13:45:00,22.15,22.2,22.05,22.07,60229.0,22.0508,22.1006,21.9512,21.9711,60229.0
2020-03-30 13:50:00,22.05,22.09,22.02,22.03,43172.0,21.9512,21.991,21.9214,21.9313,43172.0
2020-03-30 13:55:00,22.03,22.06,22.01,22.02,38342.0,21.9313,21.9612,21.9114,21.9214,38342.0
2020-03-30 14:00:00,22.01,22.04,22.01,22.02,37393.0,21.9114,21.9413,21.9114,21.9214,37393.0
2020-03-30 14:05:00,22.02,22.1,22.01,22.04,51203.0,21.9214,22.001,21.9114,21.9413,51203.0
2020-03-30 14:10:00,22.04,22.1,22.0,22.1,48748.0,21.9413,22.001,21.9014,22.001,48748.0
2020-03-30 14:15:00,22.11,22.16,22.08,22.15,49744.0,22.011,22.0607,21.9811,22.0508,49744.0
2020-03-30 14:20:00,22.14,22.15,22.09,22.12,47858.0,22.0408,22.0508,21.991,22.0209,47858.0
2020-03-30 14:25:00,22.12,22.12,22.04,22.06,43904.0,22.0209,22.0209,21.9413,21.9612,43904.0
2020-03-30 14:30:00,22.07,22.08,22.02,22.04,40694.0,21.9711,21.9811,21.9214,21.9413,40694.0
2020-03-30 14:35:00,22.05,22.05,22.01,22.03,40038.0,21.9512,21.9512,21.9114,21.9313,40038.0
2020-03-30 14:40:00,22.04,22.11,22.01,22.1,57650.0,21.9413,22.011,21.9114,22.001,57650.0
2020-03-30 14:45:00,22.1,22.23,22.1,22.23,31441.0,22.001,22.1304,22.001,22.1304,31441.0
2020-03-30 14:50:00,22.23,22.35,22.22,22.3,67699.0,22.1304,22.2499,22.1205,22.2001,67699.0
2020-03-30 14:55:00,22.3,22.31,22.05,22.06,55293.0,22.2001,22.2101,21.9512,21.9612,55293.0
2020-03-30 15:00:00,22.06,22.09,22.03,22.03,67267.0,21.9612,21.991,21.9313,21.9313,67267.0
2020-03-30 15:05:00,22.03,22.13,22.0,22.09,66234.0,21.9313,22.0309,21.9014,21.991,66234.0
2020-03-30 15:10:00,22.09,22.13,22.07,22.1,50421.0,21.991,22.0309,21.9711,22.001,50421.0
2020-03-30 15:15:00,22.1,22.12,22.05,22.12,58727.0,22.001,22.0209,21.9512,22.0209,58727.0
2020-03-30 15:20:00,22.12,22.19,22.08,22.1,69277.0,22.0209,22.0906,21.9811,22.001,69277.0
2020-03-30 15:25:00,22.11,22.22,22.05,22.18,92662.0,22.011,22.1205,21.9512,22.0806,92662.0
2020-03-30 15:30:00,22.19,22.2,22.1,22.14,104737.0,22.0906,22.1006,22.001,22.0408,104737.0
2020-03-30 15:35:00,22.13,22.3,22.1,22.28,104523.0,22.0309,22.2001,22.001,22.1802,104523.0
2020-03-30 15:40:00,22.28,22.38,22.24,22.36,113443.0,22.1802,22.2797,22.1404,22.2598,113443.0
2020-03-30 15:45:00,22.36,22.43,22.31,22.35,173891.0,22.2598,22.3295,22.2101,22.2499,173891.0
2020-03-30 15:50:00,22.35,22.6,22.32,22.53,334428.0,22.2499,22.4988,22.22,22.4291,334428.0
2020-03-30 15:55:00,22.53,22.55,22.42,22.51,487353.0,22.4291,22.449,22.3196,22.4092,487353.0
2020-03-31 09:30:00,22.09,22.65,22.0,22.54,438722.0,21.991,22.5485,21.9014,22.439,438722.0
2020-03-31 09:35:00,22.56,22.79,22.56,22.72,171039.0,22.4589,22.6879,22.4589,22.6182,171039.0
2020-03-31 09:40:00,22.73,23.25,22.73,23.13,83909.0,22.6282,23.1458,22.6282,23.0264,83909.0
2020-03-31 09:45:00,23.12,23.18,22.9,23.0,71847.0,23.0164,23.0762,22.7974,22.897,71847.0
2020-03-31 09:50:00,23.0,23.07,22.89,22.92,57806.0,22.897,22.9667,22.7875,22.8173,57806.0
2020-03-31 09:55:00,22.92,23.17,22.82,23.17,78704.0,22.8173,23.0662,22.7178,23.0662,78704.0
2020-03-31 10:00:00,23.17,23.47,23.17,23.35,140194.0,23.0662,23.3649,23.0662,23.2454,140194.0
2020-03-31 10:05:00,23.34,23.44,23.3,23.33,40067.0,23.2354,23.335,23.1956,23.2255,40067.0
2020-03-31 10:10:00,23.32,23.57,23.32,23.44,168521.0,23.2155,23.4644,23.2155,23.335,168521.0
2020-03-31 10:15:00,23.41,23.56,23.38,23.46,66244.0,23.3051,23.4545,23.2753,23.3549,66244.0
2020-03-31 10:20:00,23.46,23.62,23.45,23.59,47715.0,23.3549,23.5142,23.345,23.4843,47715.0
2020-03-31 10:25:00,23.58,23.59,23.47,23.58,58389.0,23.4744,23.4843,23.3649,23.4744,58389.0
2020-03-31 10:30:00,23.58,23.71,23.55,23.56,43852.0,23.4744,23.6038,23.4445,23.4545,43852.0
2020-03-31 10:35:00,23.55,23.65,23.52,23.52,29058.0,23.4445,23.5441,23.4146,23.4146,29058.0
2020-03-31 10:40:00,23.52,23.56,23.33,23.35,39251.0,23.4146,23.4545,23.2255,23.2454,39251.0
2020-03-31 10:45:00,23.34,23.44,23.3,23.39,33332.0,23.2354,23.335,23.1956,23.2852,33332.0
2020-03-31 10:50:00,23.39,23.4,23.12,23.15,95592.0,23.2852,23.2952,23.0164,23.0463,95592.0
2020-03-31 10:55:00,23.15,23.21,23.09,23.14,73729.0,23.0463,23.106,22.9866,23.0363,73729.0
2020-03-31 11:00:00,23.15,23.21,23.1,23.2,85979.0,23.0463,23.106,22.9965,23.0961,85979.0
2020-03-31 11:05:00,23.2,23.45,23.19,23.32,40314.0,23.0961,23.345,23.0861,23.2155,40314.0
2020-03-31 11:10:00,23.32,23.48,23.29,23.42,30521.0,23.2155,23.3748,23.1857,23.3151,30521.0
2020-03-31 11:15:00,23.42,23.6,23.42,23.5,69308.0,23.3151,23.4943,23.3151,23.3947,69308.0
2020-03-31 11:20:00,23.51,23.59,23.49,23.51,50227.0,23.4047,23.4843,23.3848,23.4047,50227.0
2020-03-31 11:25:00,23.5,23.65,23.48,23.59,85761.0,23.3947,23.5441,23.3748,23.4843,85761.0
2020-03-31 11:30:00,23.61,23.72,23.55,23.63,139221.0,23.5042,23.6137,23.4445,23.5241,139221.0
2020-03-31 11:35:00,23.63,23.7,23.62,23.64,54170.0,23.5241,23.5938,23.5142,23.5341,54170.0
2020-03-31 11:40:00,23.64,23.8,23.64,23.69,187713.0,23.5341,23.6934,23.5341,23.5839,187713.0
2020-03-31 11:45:00,23.69,23.73,23.61,23.62,125398.0,23.5839,23.6237,23.5042,23.5142,125398.0
2020-03-31 11:50:00,23.63,23.7,23.55,23.57,37292.0,23.5241,23.5938,23.4445,23.4644,37292.0
2020-03-31 11:55:00,23.56,23.68,23.56,23.6,62445.0,23.4545,23.5739,23.4545,23.4943,62445.0
2020-03-31 12:00:00,23.59,23.67,23.55,23.62,58346.0,23.4843,23.564,23.4445,23.5142,58346.0
2020-03-31 12:05:00,23.62,23.73,23.6,23.7,27015.0,23.5142,23.6237,23.4943,23.5938,27015.0
2020-03-31 12:10:00,23.7,23.73,23.67,23.69,44842.0,23.5938,23.6237,23.564,23.5839,44842.0
2020-03-31 12:15:00,23.69,23.75,23.65,23.65,35361.0,23.5839,23.6436,23.5441,23.5441,35361.0
2020-03-31 12:20:00,23.66,23.71,23.62,23.65,108609.0,23.554,23.6038,23.5142,23.5441,108609.0
2020-03-31 12:25:00,23.64,23.68,23.57,23.63,154545.0,23.5341,23.5739,23.4644,23.5241,154545.0
2020-03-31 12:30:00,23.64,23.69,23.63,23.66,19194.0,23.5341,23.5839,23.5241,23.554,19194.0
2020-03-31 12:35:00,23.66,23.66,23.52,23.54,23416.0,23.554,23.554,23.4146,23.4345,23416.0
2020-03-31 12:40:00,23.54,23.7,23.52,23.69,23415.0,23.4345,23.5938,23.4146,23.5839,23415.0
2020-03-31 12:45:00,23.68,23.74,23.61,23.73,73658.0,23.5739,23.6337,23.5042,23.6237,73658.0
2020-03-31 12:50:00,23.73,23.77,23.69,23.74,35948.0,23.6237,23.6635,23.5839,23.6337,35948.0
2020-03-31 12:55:00,23.75,23.75,23.65,23.67,30179.0,23.6436,23.6436,23.5441,23.564,30179.0
2020-03-31 13:00:00,23.66,23.72,23.63,23.67,35060.0,23.554,23.6137,23.5241,23.564,35060.0
2020-03-31 13:05:00,23.68,23.74,23.64,23.73,41392.0,23.5739,23.6337,23.5341,23.6237,41392.0
2020-03-31 13:10:00,23.73,23.77,23.62,23.63,57399.0,23.6237,23.6635,23.5142,23.5241,57399.0
2020-03-31 13:15:00,23.63,23.71,23.6,23.65,25363.0,23.5241,23.6038,23.4943,23.5441,25363.0
2020-03-31 13:20:00,23.66,23.67,23.59,23.61,31898.0,23.554,23.564,23.4843,23.5042,31898.0
2020-03-31 13:25:00,23.61,23.62,23.53,23.54,33252.0,23.5042,23.5142,23.4246,23.4345,33252.0
2020-03-31 13:30:00,23.54,23.54,23.45,23.45,67103.0,23.4345,23.4345,23.345,23.345,67103.0
2020-03-31 13:35:00,23.46,23.58,23.39,23.53,53409.0,23.3549,23.4744,23.2852,23.4246,53409.0
2020-03-31 13:40:00,23.53,23.65,23.5,23.57,27811.0,23.4246,23.5441,23.3947,23.4644,27811.0
2020-03-31 13:45:00,23.57,23.68,23.55,23.59,26187.0,23.4644,23.5739,23.4445,23.4843,26187.0
2020-03-31 13:50:00,23.59,23.64,23.52,23.61,43446.0,23.4843,23.5341,23.4146,23.5042,43446.0
2020-03-31 13:55:00,23.61,23.72,23.6,23.65,77426.0,23.5042,23.6137,23.4943,23.5441,77426.0
2020-03-31 14:00:00,23.65,23.68,23.62,23.65,77503.0,23.5441,23.5739,23.5142,23.5441,77503.0
2020-03-31 14:05:00,23.65,23.73,23.59,23.71,39333.0,23.5441,23.6237,23.4843,23.6038,39333.0
2020-03-31 14:10:00,23.71,23.75,23.69,23.7,34060.0,23.6038,23.6436,23.5839,23.5938,34060.0
2020-03-31 14:15:00,23.7,23.7,23.56,23.58,73854.0,23.5938,23.5938,23.4545,23.4744,73854.0
2020-03-31 14:20:00,23.58,23.61,23.54,23.61,40757.0,23.4744,23.5042,23.4345,23.5042,40757.0
2020-03-31 14:25:00,23.61,23.65,23.56,23.63,64232.0,23.5042,23.5441,23.4545,23.5241,64232.0
2020-03-31 14:30:00,23.63,23.69,23.58,23.63,39733.0,23.5241,23.5839,23.4744,23.5241,39733.0
2020-03-31 14:35:00,23.63,23.67,23.6,23.66,39519.0,23.5241,23.564,23.4943,23.554,39519.0
2020-03-31 14:40:00,23.67,23.68,23.64,23.64,40457.0,23.564,23.5739,23.5341,23.5341,40457.0
2020-03-31 14:45:00,23.64,23.65,23.56,23.6,53244.0,23.5341,23.5441,23.4545,23.4943,53244.0
2020-03-31 14:50:00,23.6,23.72,23.6,23.68,35623.0,23.4943,23.6137,23.4943,23.5739,35623.0
2020-03-31 14:55:00,23.68,23.74,23.67,23.69,35483.0,23.5739,23.6337,23.564,23.5839,35483.0
2020-03-31 15:00:00,23.69,23.72,23.6,23.62,58921.0,23.5839,23.6137,23.4943,23.5142,58921.0
2020-03-31 15:05:00,23.62,23.64,23.57,23.61,52483.0,23.5142,23.5341,23.4644,23.5042,52483.0
2020-03-31 15:10:00,23.61,23.61,23.43,23.46,96922.0,23.5042,23.5042,23.325,23.3549,96922.0
2020-03-31 15:15:00,23.46,23.49,23.41,23.42,50066.0,23.3549,23.3848,23.3051,23.3151,50066.0
2020-03-31 15:20:00,23.41,23.43,23.32,23.35,69721.0,23.3051,23.325,23.2155,23.2454,69721.0
2020-03-31 15:25:00,23.34,23.44,23.33,23.39,56556.0,23.2354,23.335,23.2255,23.2852,56556.0
2020-03-31 15:30:00,23.39,23.48,23.39,23.48,63594.0,23.2852,23.3748,23.2852,23.3748,63594.0
2020-03-31 15:35:00,23.48,23.53,23.43,23.49,76908.0,23.3748,23.4246,23.325,23.3848,76908.0
2020-03-31 15:40:00,23.48,23.55,23.44,23.45,91275.0,23.3748,23.4445,23.335,23.345,91275.0
2020-03-31 15:45:00,23.44,23.49,23.4,23.41,83463.0,23.335,23.3848,23.2952,23.3051,83463.0
2020-03-31 15:50:00,23.41,23.52,23.37,23.44,249221.0,23.3051,23.4146,23.2653,23.335,249221.0
2020-03-31 15:55:00,23.44,23.53,23.38,23.49,416687.0,23.335,23.4246,23.2753,23.3848,416687.0
2020-04-01 09:30:00,22.61,22.97,22.53,22.53,153472.0,22.5087,22.8671,22.4291,22.4291,153472.0
2020-04-01 09:35:00,22.53,22.67,22.39,22.64,94555.0,22.4291,22.5684,22.2897,22.5386,94555.0
2020-04-01 09:40:00,22.63,22.76,22.52,22.55,56583.0,22.5286,22.658,22.4191,22.449,56583.0
2020-04-01 09:45:00,22.54,22.56,22.43,22.46,46622.0,22.439,22.4589,22.3295,22.3594,46622.0
2020-04-01 09:50:00,22.46,22.48,22.26,22.33,128183.0,22.3594,22.3793,22.1603,22.23,128183.0
2020-04-01 09:55:00,22.32,22.35,22.17,22.23,91948.0,22.22,22.2499,22.0707,22.1304,91948.0
2020-04-01 10:00:00,22.2,22.39,22.1,22.25,147105.0,22.1006,22.2897,22.001,22.1503,147105.0
2020-04-01 10:05:00,22.25,22.38,22.24,22.31,175973.0,22.1503,22.2797,22.1404,22.2101,175973.0
2020-04-01 10:10:00,22.31,22.32,22.2,22.26,183356.0,22.2101,22.22,22.1006,22.1603,183356.0
2020-04-01 10:15:00,22.26,22.38,22.25,22.32,119851.0,22.1603,22.2797,22.1503,22.22,119851.0
2020-04-01 10:20:00,22.32,22.36,22.25,22.27,74772.0,22.22,22.2598,22.1503,22.1702,74772.0
2020-04-01 10:25:00,22.28,22.55,22.28,22.54,51569.0,22.1802,22.449,22.1802,22.439,51569.0
2020-04-01 10:30:00,22.56,22.56,22.39,22.47,73138.0,22.4589,22.4589,22.2897,22.3693,73138.0
2020-04-01 10:35:00,22.46,22.57,22.46,22.55,93054.0,22.3594,22.4689,22.3594,22.449,93054.0
2020-04-01 10:40:00,22.55,22.55,22.47,22.49,103847.0,22.449,22.449,22.3693,22.3893,103847.0
2020-04-01 10:45:00,22.48,22.59,22.47,22.48,113752.0,22.3793,22.4888,22.3693,22.3793,113752.0
2020-04-01 10:50:00,22.47,22.51,22.42,22.48,24031.0,22.3693,22.4092,22.3196,22.3793,24031.0
2020-04-01 10:55:00,22.48,22.49,22.35,22.44,29707.0,22.3793,22.3893,22.2499,22.3395,29707.0
2020-04-01 11:00:00,22.44,22.51,22.4,22.48,23652.0,22.3395,22.4092,22.2997,22.3793,23652.0
2020-04-01 11:05:00,22.49,22.51,22.46,22.48,26051.0,22.3893,22.4092,22.3594,22.3793,26051.0
2020-04-01 11:10:00,22.48,22.52,22.46,22.48,42770.0,22.3793,22.4191,22.3594,22.3793,42770.0
2020-04-01 11:15:00,22.48,22.51,22.44,22.48,24918.0,22.3793,22.4092,22.3395,22.3793,24918.0
2020-04-01 11:20:00,22.47,22.54,22.43,22.44,38924.0,22.3693,22.439,22.3295,22.3395,38924.0
2020-04-01 11:25:00,22.44,22.45,22.32,22.34,71721.0,22.3395,22.3494,22.22,22.2399,71721.0
2020-04-01 11:30:00,22.34,22.41,22.33,22.38,41956.0,22.2399,22.3096,22.23,22.2797,41956.0
2020-04-01 11:35:00,22.38,22.53,22.38,22.46,81748.0,22.2797,22.4291,22.2797,22.3594,81748.0
2020-04-01 11:40:00,22.46,22.47,22.39,22.44,31293.0,22.3594,22.3693,22.2897,22.3395,31293.0
2020-04-01 11:45:00,22.44,22.47,22.36,22.41,27828.0,22.3395,22.3693,22.2598,22.3096,27828.0
2020-04-01 11:50:00,22.41,22.41,22.3,22.34,110662.0,22.3096,22.3096,22.2001,22.2399,110662.0
2020-04-01 11:55:00,22.35,22.4,22.33,22.38,46811.0,22.2499,22.2997,22.23,22.2797,46811.0
2020-04-01 12:00:00,22.38,22.45,22.37,22.44,23903.0,22.2797,22.3494,22.2698,22.3395,23903.0
2020-04-01 12:05:00,22.44,22.49,22.38,22.39,24750.0,22.3395,22.3893,22.2797,22.2897,24750.0
2020-04-01 12:10:00,22.39,22.45,22.34,22.35,70308.0,22.2897,22.3494,22.2399,22.2499,70308.0
2020-04-01 12:15:00,22.35,22.36,22.17,22.17,53408.0,22.2499,22.2598,22.0707,22.0707,53408.0
2020-04-01 12:20:00,22.17,22.22,22.11,22.19,31504.0,22.0707,22.1205,22.011,22.0906,31504.0
2020-04-01 12:25:00,22.2,22.2,22.04,22.05,69399.0,22.1006,22.1006,21.9413,21.9512,69399.0
2020-04-01 12:30:00,22.06,22.11,22.05,22.09,20843.0,21.9612,22.011,21.9512,21.991,20843.0
2020-04-01 12:35:00,22.09,22.09,21.94,22.02,162732.0,21.991,21.991,21.8417,21.9214,162732.0
2020-04-01 12:40:00,22.02,22.03,21.87,21.93,230892.0,21.9214,21.9313,21.772,21.8318,230892.0
2020-04-01 12:45:00,21.92,22.04,21.9,21.99,27842.0,21.8218,21.9413,21.8019,21.8915,27842.0
2020-04-01 12:50:00,21.98,22.05,21.96,22.05,31857.0,21.8815,21.9512,21.8616,21.9512,31857.0
2020-04-01 12:55:00,22.03,22.1,22.02,22.1,29904.0,21.9313,22.001,21.9214,22.001,29904.0
2020-04-01 13:00:00,22.1,22.12,22.05,22.1,20097.0,22.001,22.0209,21.9512,22.001,20097.0
2020-04-01 13:05:00,22.1,22.13,22.06,22.07,12502.0,22.001,22.0309,21.9612,21.9711,12502.0
2020-04-01 13:10:00,22.06,22.1,22.04,22.07,16506.0,21.9612,22.001,21.9413,21.9711,16506.0
2020-04-01 13:15:00,22.09,22.11,22.06,22.1,11978.0,21.991,22.011,21.9612,22.001,11978.0
2020-04-01 13:20:00,22.09,22.16,22.08,22.14,15025.0,21.991,22.0607,21.9811,22.0408,15025.0
2020-04-01 13:25:00,22.15,22.18,22.1,22.12,14664.0,22.0508,22.0806,22.001,22.0209,14664.0
2020-04-01 13:30:00,22.12,22.12,22.07,22.09,13511.0,22.0209,22.0209,21.9711,21.991,13511.0
2020-04-01 13:35:00,22.09,22.13,22.09,22.1,8288.0,21.991,22.0309,21.991,22.001,8288.0
2020-04-01 13:40:00,22.1,22.14,22.08,22.14,20221.0,22.001,22.0408,21.9811,22.0408,20221.0
2020-04-01 13:45:00,22.13,22.13,22.07,22.11,18500.0,22.0309,22.0309,21.9711,22.011,18500.0
2020-04-01 13:50:00,22.1,22.16,22.1,22.14,18934.0,22.001,22.0607,22.001,22.0408,18934.0
2020-04-01 13:55:00,22.14,22.2,22.12,22.16,24190.0,22.0408,22.1006,22.0209,22.0607,24190.0
2020-04-01 14:00:00,22.16,22.19,22.11,22.16,18764.0,22.0607,22.0906,22.011,22.0607,18764.0
2020-04-01 14:05:00,22.16,22.19,22.13,22.16,14805.0,22.0607,22.0906,22.0309,22.0607,14805.0
2020-04-01 14:10:00,22.16,22.18,22.12,22.14,11830.0,22.0607,22.0806,22.0209,22.0408,11830.0
2020-04-01 14:15:00,22.13,22.16,22.11,22.15,15714.0,22.0309,22.0607,22.011,22.0508,15714.0
2020-04-01 14:20:00,22.14,22.18,22.11,22.13,20877.0,22.0408,22.0806,22.011,22.0309,20877.0
2020-04-01 14:25:00,22.13,22.17,22.11,22.16,10656.0,22.0309,22.0707,22.011,22.0607,10656.0
2020-04-01 14:30:00,22.15,22.15,22.05,22.13,25183.0,22.0508,22.0508,21.9512,22.0309,25183.0
2020-04-01 14:35:00,22.13,22.2,22.12,22.19,24725.0,22.0309,22.1006,22.0209,22.0906,24725.0
2020-04-01 14:40:00,22.18,22.2,22.15,22.18,21140.0,22.0806,22.1006,22.0508,22.0806,21140.0
2020-04-01 14:45:00,22.19,22.27,22.18,22.27,31816.0,22.0906,22.1702,22.0806,22.1702,31816.0
2020-04-01 14:50:00,22.27,22.27,22.13,22.14,25586.0,22.1702,22.1702,22.0309,22.0408,25586.0
2020-04-01 14:55:00,22.14,22.15,22.09,22.11,25619.0,22.0408,22.0508,21.991,22.011,25619.0
2020-04-01 15:00:00,22.11,22.21,22.11,22.15,28653.0,22.011,22.1105,22.011,22.0508,28653.0
2020-04-01 15:05:00,22.14,22.23,22.13,22.21,33814.0,22.0408,22.1304,22.0309,22.1105,33814.0
2020-04-01 15:10:00,22.21,22.28,22.21,22.23,40720.0,22.1105,22.1802,22.1105,22.1304,40720.0
2020-04-01 15:15:00,22.22,22.29,22.2,22.22,65562.0,22.1205,22.1901,22.1006,22.1205,65562.0
2020-04-01 15:20:00,22.22,22.22,22.08,22.1,90641.0,22.1205,22.1205,21.9811,22.001,90641.0
2020-04-01 15:25:00,22.09,22.09,21.98,22.04,76010.0,21.991,21.991,21.8815,21.9413,76010.0
2020-04-01 15:30:00,22.04,22.09,22.0,22.01,69114.0,21.9413,21.991,21.9014,21.9114,69114.0
2020-04-01 15:35:00,22.01,22.07,22.0,22.01,91224.0,21.9114,21.9711,21.9014,21.9114,91224.0
2020-04-01 15:40:00,22.01,22.09,21.97,22.01,150342.0,21.9114,21.991,21.8716,21.9114,150342.0
2020-04-01 15:45:00,22.02,22.13,22.02,22.1,115029.0,21.9214,22.0309,21.9214,22.001,115029.0
2020-04-01 15:50:00,22.09,22.21,22.05,22.16,188280.0,21.991,22.1105,21.9512,22.0607,188280.0
2020-04-01 15:55:00,22.16,22.24,22.13,22.15,249888.0,22.0607,22.1404,22.0309,22.0508,249888.0
2020-04-02 09:30:00,22.04,22.39,22.01,22.2,143805.0,21.9413,22.2897,21.9114,22.1006,143805.0
2020-04-02 09:35:00,22.2,22.23,22.02,22.08,72873.0,22.1006,22.1304,21.9214,21.9811,72873.0
2020-04-02 09:40:00,22.09,22.2,22.05,22.13,80321.0,21.991,22.1006,21.9512,22.0309,80321.0
2020-04-02 09:45:00,22.13,22.14,21.89,22.14,178093.0,22.0309,22.0408,21.7919,22.0408,178093.0
2020-04-02 09:50:00,22.13,22.15,21.88,22.06,70871.0,22.0309,22.0508,21.782,21.9612,70871.0
2020-04-02 09:55:00,22.07,22.29,22.06,22.23,38950.0,21.9711,22.1901,21.9612,22.1304,38950.0
2020-04-02 10:00:00,22.26,22.43,22.23,22.37,133518.0,22.1603,22.3295,22.1304,22.2698,133518.0
2020-04-02 10:05:00,22.36,22.57,22.31,22.57,86152.0,22.2598,22.4689,22.2101,22.4689,86152.0
2020-04-02 10:10:00,22.55,22.59,22.48,22.51,49075.0,22.449,22.4888,22.3793,22.4092,49075.0
2020-04-02 10:15:00,22.5,22.53,22.37,22.5,65299.0,22.3992,22.4291,22.2698,22.3992,65299.0
2020-04-02 10:20:00,22.49,22.51,22.45,22.48,38843.0,22.3893,22.4092,22.3494,22.3793,38843.0
2020-04-02 10:25:00,22.49,22.49,22.38,22.49,33196.0,22.3893,22.3893,22.2797,22.3893,33196.0
2020-04-02 10:30:00,22.52,22.69,22.51,22.68,49380.0,22.4191,22.5884,22.4092,22.5784,49380.0
2020-04-02 10:35:00,22.67,22.94,22.67,22.75,49781.0,22.5684,22.8372,22.5684,22.6481,49781.0
2020-04-02 10:40:00,22.76,22.76,22.57,22.63,73293.0,22.658,22.658,22.4689,22.5286,73293.0
2020-04-02 10:45:00,22.62,22.68,22.48,22.48,53388.0,22.5187,22.5784,22.3793,22.3793,53388.0
2020-04-02 10:50:00,22.48,22.55,22.46,22.49,26773.0,22.3793,22.449,22.3594,22.3893,26773.0
2020-04-02 10:55:00,22.51,22.64,22.51,22.64,42005.0,22.4092,22.5386,22.4092,22.5386,42005.0
2020-04-02 11:00:00,22.63,22.64,22.48,22.55,34619.0,22.5286,22.5386,22.3793,22.449,34619.0
2020-04-02 11:05:00,22.54,22.54,22.3,22.36,100233.0,22.439,22.439,22.2001,22.2598,100233.0
2020-04-02 11:10:00,22.35,22.51,22.35,22.42,61066.0,22.2499,22.4092,22.2499,22.3196,61066.0
2020-04-02 11:15:00,22.44,22.5,22.43,22.46,19026.0,22.3395,22.3992,22.3295,22.3594,19026.0
2020-04-02 11:20:00,22.46,22.48,22.37,22.44,17543.0,22.3594,22.3793,22.2698,22.3395,17543.0
2020-04-02 11:25:00,22.44,22.44,22.33,22.38,18763.0,22.3395,22.3395,22.23,22.2797,18763.0
2020-04-02 11:30:00,22.38,22.6,22.38,22.51,69655.0,22.2797,22.4988,22.2797,22.4092,69655.0
2020-04-02 11:35:00,22.51,22.51,22.39,22.44,13322.0,22.4092,22.4092,22.2897,22.3395,13322.0
2020-04-02 11:40:00,22.46,22.54,22.45,22.5,14866.0,22.3594,22.439,22.3494,22.3992,14866.0
2020-04-02 11:45:00,22.5,22.56,22.48,22.55,18777.0,22.3992,22.4589,22.3793,22.449,18777.0
2020-04-02 11:50:00,22.55,22.62,22.54,22.57,180437.0,22.449,22.5187,22.439,22.4689,180437.0
2020-04-02 11:55:00,22.56,22.59,22.52,22.54,36493.0,22.4589,22.4888,22.4191,22.439,36493.0
2020-04-02 12:00:00,22.54,22.62,22.52,22.62,66713.0,22.439,22.5187,22.4191,22.5187,66713.0
2020-04-02 12:05:00,22.63,22.73,22.61,22.72,31085.0,22.5286,22.6282,22.5087,22.6182,31085.0
2020-04-02 12:10:00,22.72,22.73,22.67,22.69,57062.0,22.6182,22.6282,22.5684,22.5884,57062.0
2020-04-02 12:15:00,22.67,22.72,22.6,22.68,18709.0,22.5684,22.6182,22.4988,22.5784,18709.0
2020-04-02 12:20:00,22.69,22.69,22.59,22.61,18902.0,22.5884,22.5884,22.4888,22.5087,18902.0
2020-04-02 12:25:00,22.62,22.62,22.55,22.56,16151.0,22.5187,22.5187,22.449,22.4589,16151.0
2020-04-02 12:30:00,22.58,22.61,22.53,22.57,20591.0,22.4789,22.5087,22.4291,22.4689,20591.0
2020-04-02 12:35:00,22.58,22.64,22.57,22.62,11506.0,22.4789,22.5386,22.4689,22.5187,11506.0
2020-04-02 12:40:00,22.63,22.67,22.63,22.63,7474.0,22.5286,22.5684,22.5286,22.5286,7474.0
2020-04-02 12:45:00,22.64,22.72,22.62,22.72,10731.0,22.5386,22.6182,22.5187,22.6182,10731.0
2020-04-02 12:50:00,22.72,22.73,22.68,22.69,8356.0,22.6182,22.6282,22.5784,22.5884,8356.0
2020-04-02 12:55:00,22.67,22.67,22.64,22.66,8779.0,22.5684,22.5684,22.5386,22.5585,8779.0
2020-04-02 13:00:00,22.65,22.67,22.62,22.65,7416.0,22.5485,22.5684,22.5187,22.5485,7416.0
2020-04-02 13:05:00,22.64,22.64,22.56,22.56,13674.0,22.5386,22.5386,22.4589,22.4589,13674.0
2020-04-02 13:10:00,22.55,22.57,22.49,22.49,21784.0,22.449,22.4689,22.3893,22.3893,21784.0
2020-04-02 13:15:00,22.49,22.5,22.44,22.47,14246.0,22.3893,22.3992,22.3395,22.3693,14246.0
2020-04-02 13:20:00,22.47,22.49,22.45,22.45,15154.0,22.3693,22.3893,22.3494,22.3494,15154.0
2020-04-02 13:25:00,22.45,22.46,22.28,22.35,15659.0,22.3494,22.3594,22.1802,22.2499,15659.0
2020-04-02 13:30:00,22.32,22.32,22.21,22.24,10589.0,22.22,22.22,22.1105,22.1404,10589.0
2020-04-02 13:35:00,22.26,22.31,22.25,22.25,14496.0,22.1603,22.2101,22.1503,22.1503,14496.0
2020-04-02 13:40:00,22.27,22.38,22.27,22.37,17417.0,22.1702,22.2797,22.1702,22.2698,17417.0
2020-04-02 13:45:00,22.36,22.38,22.34,22.35,6904.0,22.2598,22.2797,22.2399,22.2499,6904.0
2020-04-02 13:50:00,22.35,22.39,22.32,22.39,16966.0,22.2499,22.2897,22.22,22.2897,16966.0
2020-04-02 13:55:00,22.38,22.38,22.27,22.3,14651.0,22.2797,22.2797,22.1702,22.2001,14651.0
2020-04-02 14:00:00,22.3,22.3,22.22,22.23,17123.0,22.2001,22.2001,22.1205,22.1304,17123.0
2020-04-02 14:05:00,22.24,22.27,22.22,22.23,11333.0,22.1404,22.1702,22.1205,22.1304,11333.0
2020-04-02 14:10:00,22.23,22.32,22.2,22.32,20632.0,22.1304,22.22,22.1006,22.22,20632.0
2020-04-02 14:15:00,22.32,22.34,22.2,22.2,18102.0,22.22,22.2399,22.1006,22.1006,18102.0
2020-04-02 14:20:00,22.2,22.27,22.19,22.19,13058.0,22.1006,22.1702,22.0906,22.0906,13058.0
2020-04-02 14:25:00,22.2,22.32,22.19,22.29,18894.0,22.1006,22.22,22.0906,22.1901,18894.0
2020-04-02 14:30:00,22.28,22.33,22.22,22.27,22159.0,22.1802,22.23,22.1205,22.1702,22159.0
2020-04-02 14:35:00,22.29,22.4,22.27,22.34,26872.0,22.1901,22.2997,22.1702,22.2399,26872.0
2020-04-02 14:40:00,22.34,22.35,22.26,22.29,15953.0,22.2399,22.2499,22.1603,22.1901,15953.0
2020-04-02 14:45:00,22.3,22.33,22.26,22.28,15397.0,22.2001,22.23,22.1603,22.1802,15397.0
2020-04-02 14:50:00,22.28,22.36,22.25,22.34,25630.0,22.1802,22.2598,22.1503,22.2399,25630.0
2020-04-02 14:55:00,22.34,22.41,22.34,22.39,19138.0,22.2399,22.3096,22.2399,22.2897,19138.0
2020-04-02 15:00:00,22.39,22.4,22.31,22.33,76980.0,22.2897,22.2997,22.2101,22.23,76980.0
2020-04-02 15:05:00,22.33,22.33,22.22,22.29,19621.0,22.23,22.23,22.1205,22.1901,19621.0
2020-04-02 15:10:00,22.28,22.3,22.23,22.24,28697.0,22.1802,22.2001,22.1304,22.1404,28697.0
2020-04-02 15:15:00,22.24,22.29,22.22,22.28,23973.0,22.1404,22.1901,22.1205,22.1802,23973.0
2020-04-02 15:20:00,22.29,22.29,22.2,22.21,19184.0,22.1901,22.1901,22.1006,22.1105,19184.0
2020-04-02 15:25:00,22.2,22.22,22.15,22.18,27293.0,22.1006,22.1205,22.0508,22.0806,27293.0
2020-04-02 15:30:00,22.18,22.2,22.08,22.08,56442.0,22.0806,22.1006,21.9811,21.9811,56442.0
2020-04-02 15:35:00,22.08,22.11,22.06,22.1,21243.0,21.9811,22.011,21.9612,22.001,21243.0
2020-04-02 15:40:00,22.1,22.19,22.08,22.18,47597.0,22.001,22.0906,21.9811,22.0806,47597.0
2020-04-02 15:45:00,22.18,22.21,22.12,22.13,38144.0,22.0806,22.1105,22.0209,22.0309,38144.0
2020-04-02 15:50:00,22.14,22.29,22.13,22.28,99998.0,22.0408,22.1901,22.0309,22.1802,99998.0
2020-04-02 15:55:00,22.28,22.38,22.24,22.36,135861.0,22.1802,22.2797,22.1404,22.2598,135861.0
2020-04-03 09:30:00,22.15,22.46,22.15,22.46,91701.0,22.0508,22.3594,22.0508,22.3594,91701.0
2020-04-03 09:35:00,22.42,22.44,22.23,22.37,34835.0,22.3196,22.3395,22.1304,22.2698,34835.0
2020-04-03 09:40:00,22.34,22.42,22.29,22.37,18158.0,22.2399,22.3196,22.1901,22.2698,18158.0
2020-04-03 09:45:00,22.34,22.41,22.27,22.29,35347.0,22.2399,22.3096,22.1702,22.1901,35347.0
2020-04-03 09:50:00,22.3,22.31,22.07,22.13,34640.0,22.2001,22.2101,21.9711,22.0309,34640.0
2020-04-03 09:55:00,22.13,22.25,22.13,22.24,35058.0,22.0309,22.1503,22.0309,22.1404,35058.0
2020-04-03 10:00:00,22.26,22.33,22.23,22.25,36619.0,22.1603,22.23,22.1304,22.1503,36619.0
2020-04-03 10:05:00,22.24,22.39,22.24,22.34,58493.0,22.1404,22.2897,22.1404,22.2399,58493.0
2020-04-03 10:10:00,22.34,22.47,22.3,22.41,47714.0,22.2399,22.3693,22.2001,22.3096,47714.0
2020-04-03 10:15:00,22.4,22.4,22.13,22.14,35905.0,22.2997,22.2997,22.0309,22.0408,35905.0
2020-04-03 10:20:00,22.14,22.15,22.07,22.13,28420.0,22.0408,22.0508,21.9711,22.0309,28420.0
2020-04-03 10:25:00,22.13,22.15,22.07,22.08,19013.0,22.0309,22.0508,21.9711,21.9811,19013.0
2020-04-03 10:30:00,22.09,22.11,22.01,22.02,22558.0,21.991,22.011,21.9114,21.9214,22558.0
2020-04-03 10:35:00,22.02,22.09,22.02,22.06,23062.0,21.9214,21.991,21.9214,21.9612,23062.0
2020-04-03 10:40:00,22.07,22.09,22.0,22.09,23131.0,21.9711,21.991,21.9014,21.991,23131.0
2020-04-03 10:45:00,22.11,22.12,22.07,22.11,15896.0,22.011,22.0209,21.9711,22.011,15896.0
2020-04-03 10:50:00,22.09,22.13,22.07,22.09,127975.0,21.991,22.0309,21.9711,21.991,127975.0
2020-04-03 10:55:00,22.09,22.11,22.0,22.02,17917.0,21.991,22.011,21.9014,21.9214,17917.0
2020-04-03 11:00:00,22.02,22.1,22.02,22.07,18011.0,21.9214,22.001,21.9214,21.9711,18011.0
2020-04-03 11:05:00,22.08,22.08,22.03,22.07,16046.0,21.9811,21.9811,21.9313,21.9711,16046.0
2020-04-03 11:10:00,22.07,22.09,22.03,22.04,20402.0,21.9711,21.991,21.9313,21.9413,20402.0
2020-04-03 11:15:00,22.04,22.04,21.97,22.01,93277.0,21.9413,21.9413,21.8716,21.9114,93277.0
2020-04-03 11:20:00,22.02,22.03,21.99,22.02,39772.0,21.9214,21.9313,21.8915,21.9214,39772.0
2020-04-03 11:25:00,22.01,22.03,21.98,22.01,36063.0,21.9114,21.9313,21.8815,21.9114,36063.0
2020-04-03 11:30:00,22.0,22.04,21.96,22.03,28756.0,21.9014,21.9413,21.8616,21.9313,28756.0
2020-04-03 11:35:00,22.01,22.02,21.96,22.0,32485.0,21.9114,21.9214,21.8616,21.9014,32485.0
2020-04-03 11:40:00,21.99,21.99,21.83,21.84,59351.0,21.8915,21.8915,21.7322,21.7422,59351.0
2020-04-03 11:45:00,21.84,21.84,21.72,21.76,51367.0,21.7422,21.7422,21.6227,21.6625,51367.0
2020-04-03 11:50:00,21.76,21.78,21.72,21.75,35431.0,21.6625,21.6824,21.6227,21.6526,35431.0
2020-04-03 11:55:00,21.75,21.8,21.74,21.77,20432.0,21.6526,21.7023,21.6426,21.6725,20432.0
2020-04-03 12:00:00,21.76,21.79,21.69,21.76,34509.0,21.6625,21.6924,21.5928,21.6625,34509.0
2020-04-03 12:05:00,21.75,21.75,21.68,21.75,25351.0,21.6526,21.6526,21.5829,21.6526,25351.0
2020-04-03 12:10:00,21.74,21.78,21.69,21.71,15849.0,21.6426,21.6824,21.5928,21.6127,15849.0
2020-04-03 12:15:00,21.72,21.73,21.64,21.72,37744.0,21.6227,21.6327,21.5431,21.6227,37744.0
2020-04-03 12:20:00,21.71,21.75,21.68,21.7,37415.0,21.6127,21.6526,21.5829,21.6028,37415.0
2020-04-03 12:25:00,21.71,21.73,21.69,21.73,31225.0,21.6127,21.6327,21.5928,21.6327,31225.0
2020-04-03 12:30:00,21.72,21.79,21.72,21.78,30476.0,21.6227,21.6924,21.6227,21.6824,30476.0
2020-04-03 12:35:00,21.78,21.79,21.7,21.74,23100.0,21.6824,21.6924,21.6028,21.6426,23100.0
2020-04-03 12:40:00,21.73,21.74,21.69,21.7,18269.0,21.6327,21.6426,21.5928,21.6028,18269.0
2020-04-03 12:45:00,21.71,21.71,21.57,21.6,79622.0,21.6127,21.6127,21.4734,21.5032,79622.0
2020-04-03 12:50:00,21.6,21.69,21.6,21.64,19618.0,21.5032,21.5928,21.5032,21.5431,19618.0
2020-04-03 12:55:00,21.64,21.67,21.63,21.65,23090.0,21.5431,21.5729,21.5331,21.553,23090.0
2020-04-03 13:00:00,21.65,21.71,21.62,21.71,20487.0,21.553,21.6127,21.5232,21.6127,20487.0
2020-04-03 13:05:00,21.71,21.75,21.7,21.75,14528.0,21.6127,21.6526,21.6028,21.6526,14528.0
2020-04-03 13:10:00,21.77,21.77,21.64,21.65,13749.0,21.6725,21.6725,21.5431,21.553,13749.0
2020-04-03 13:15:00,21.64,21.69,21.64,21.69,17311.0,21.5431,21.5928,21.5431,21.5928,17311.0
2020-04-03 13:20:00,21.69,21.7,21.58,21.59,14211.0,21.5928,21.6028,21.4833,21.4933,14211.0
2020-04-03 13:25:00,21.58,21.58,21.53,21.57,37005.0,21.4833,21.4833,21.4336,21.4734,37005.0
2020-04-03 13:30:00,21.56,21.62,21.54,21.6,21887.0,21.4634,21.5232,21.4435,21.5032,21887.0
2020-04-03 13:35:00,21.6,21.7,21.59,21.6,27356.0,21.5032,21.6028,21.4933,21.5032,27356.0
2020-04-03 13:40:00,21.6,21.62,21.57,21.62,16426.0,21.5032,21.5232,21.4734,21.5232,16426.0
2020-04-03 13:45:00,21.63,21.66,21.61,21.65,20936.0,21.5331,21.563,21.5132,21.553,20936.0
2020-04-03 13:50:00,21.65,21.7,21.6,21.69,20848.0,21.553,21.6028,21.5032,21.5928,20848.0
2020-04-03 13:55:00,21.68,21.68,21.63,21.64,15645.0,21.5829,21.5829,21.5331,21.5431,15645.0
2020-04-03 14:00:00,21.65,21.72,21.65,21.69,34828.0,21.553,21.6227,21.553,21.5928,34828.0
2020-04-03 14:05:00,21.69,21.73,21.66,21.71,23076.0,21.5928,21.6327,21.563,21.6127,23076.0
2020-04-03 14:10:00,21.71,21.74,21.65,21.71,46527.0,21.6127,21.6426,21.553,21.6127,46527.0
2020-04-03 14:15:00,21.71,21.72,21.66,21.68,25834.0,21.6127,21.6227,21.563,21.5829,25834.0
2020-04-03 14:20:00,21.68,21.78,21.68,21.77,41463.0,21.5829,21.6824,21.5829,21.6725,41463.0
2020-04-03 14:25:00,21.77,21.83,21.76,21.83,49490.0,21.6725,21.7322,21.6625,21.7322,49490.0
2020-04-03 14:30:00,21.82,21.83,21.76,21.79,27836.0,21.7223,21.7322,21.6625,21.6924,27836.0
2020-04-03 14:35:00,21.79,21.81,21.75,21.78,31009.0,21.6924,21.7123,21.6526,21.6824,31009.0
2020-04-03 14:40:00,21.78,21.79,21.72,21.76,29846.0,21.6824,21.6924,21.6227,21.6625,29846.0
2020-04-03 14:45:00,21.77,21.82,21.76,21.82,23898.0,21.6725,21.7223,21.6625,21.7223,23898.0
2020-04-03 14:50:00,21.82,21.92,21.82,21.91,37188.0,21.7223,21.8218,21.7223,21.8119,37188.0
2020-04-03 14:55:00,21.91,21.94,21.89,21.94,29049.0,21.8119,21.8417,21.7919,21.8417,29049.0
2020-04-03 15:00:00,21.94,21.98,21.9,21.91,49539.0,21.8417,21.8815,21.8019,21.8119,49539.0
2020-04-03 15:05:00,21.91,21.93,21.88,21.91,45429.0,21.8119,21.8318,21.782,21.8119,45429.0
2020-04-03 15:10:00,21.92,21.95,21.9,21.94,35517.0,21.8218,21.8517,21.8019,21.8417,35517.0
2020-04-03 15:15:00,21.94,22.0,21.93,21.99,53162.0,21.8417,21.9014,21.8318,21.8915,53162.0
2020-04-03 15:20:00,21.99,22.06,21.96,21.96,77699.0,21.8915,21.9612,21.8616,21.8616,77699.0
2020-04-03 15:25:00,21.96,22.0,21.93,21.98,48972.0,21.8616,21.9014,21.8318,21.8815,48972.0
2020-04-03 15:30:00,21.99,22.03,21.9,21.94,46859.0,21.8915,21.9313,21.8019,21.8417,46859.0
2020-04-03 15:35:00,21.94,22.01,21.92,21.95,65065.0,21.8417,21.9114,21.8218,21.8517,65065.0
2020-04-03 15:40:00,21.95,21.98,21.89,21.89,48561.0,21.8517,21.8815,21.7919,21.7919,48561.0
2020-04-03 15:45:00,21.89,22.04,21.89,22.02,80700.0,21.7919,21.9413,21.7919,21.9214,80700.0
2020-04-03 15:50:00,22.02,22.1,21.98,22.04,204122.0,21.9214,22.001,21.8815,21.9413,204122.0
2020-04-03 15:55:00,22.04,22.04,21.93,22.0,246527.0,21.9413,21.9413,21.8318,21.9014,246527.0
2020-04-06 09:30:00,22.99,23.2,22.82,23.01,319031.0,22.887,23.0961,22.7178,22.9069,319031.0
2020-04-06 09:35:00,23.0,23.13,22.91,23.13,112449.0,22.897,23.0264,22.8074,23.0264,112449.0
2020-04-06 09:40:00,23.12,23.16,23.04,23.07,108301.0,23.0164,23.0563,22.9368,22.9667,108301.0
2020-04-06 09:45:00,23.07,23.11,23.02,23.05,80899.0,22.9667,23.0065,22.9169,22.9467,80899.0
2020-04-06 09:50:00,23.05,23.2,23.03,23.2,412351.0,22.9467,23.0961,22.9268,23.0961,412351.0
2020-04-06 09:55:00,23.2,23.3,23.14,23.27,165992.0,23.0961,23.1956,23.0363,23.1658,165992.0
2020-04-06 10:00:00,23.28,23.36,23.24,23.33,69818.0,23.1757,23.2554,23.1359,23.2255,69818.0
2020-04-06 10:05:00,23.34,23.39,23.29,23.35,63596.0,23.2354,23.2852,23.1857,23.2454,63596.0
2020-04-06 10:10:00,23.36,23.55,23.35,23.54,45437.0,23.2554,23.4445,23.2454,23.4345,45437.0
2020-04-06 10:15:00,23.54,23.59,23.5,23.54,74408.0,23.4345,23.4843,23.3947,23.4345,74408.0
2020-04-06 10:20:00,23.54,23.56,23.46,23.55,45881.0,23.4345,23.4545,23.3549,23.4445,45881.0
2020-04-06 10:25:00,23.55,23.59,23.49,23.52,66132.0,23.4445,23.4843,23.3848,23.4146,66132.0
2020-04-06 10:30:00,23.52,23.53,23.33,23.45,76898.0,23.4146,23.4246,23.2255,23.345,76898.0
2020-04-06 10:35:00,23.46,23.51,23.43,23.5,43308.0,23.3549,23.4047,23.325,23.3947,43308.0
2020-04-06 10:40:00,23.5,23.54,23.46,23.51,49261.0,23.3947,23.4345,23.3549,23.4047,49261.0
2020-04-06 10:45:00,23.49,23.54,23.46,23.52,67204.0,23.3848,23.4345,23.3549,23.4146,67204.0
2020-04-06 10:50:00,23.52,23.53,23.43,23.51,69751.0,23.4146,23.4246,23.325,23.4047,69751.0
2020-04-06 10:55:00,23.51,23.55,23.39,23.39,87427.0,23.4047,23.4445,23.2852,23.2852,87427.0
2020-04-06 11:00:00,23.4,23.43,23.25,23.28,90123.0,23.2952,23.325,23.1458,23.1757,90123.0
2020-04-06 11:05:00,23.28,23.35,23.15,23.17,39869.0,23.1757,23.2454,23.0463,23.0662,39869.0
2020-04-06 11:10:00,23.16,23.24,23.14,23.21,68215.0,23.0563,23.1359,23.0363,23.106,68215.0
2020-04-06 11:15:00,23.2,23.25,23.18,23.24,20046.0,23.0961,23.1458,23.0762,23.1359,20046.0
2020-04-06 11:20:00,23.23,23.23,23.17,23.19,24421.0,23.1259,23.1259,23.0662,23.0861,24421.0
2020-04-06 11:25:00,23.19,23.29,23.12,23.28,25493.0,23.0861,23.1857,23.0164,23.1757,25493.0
2020-04-06 11:30:00,23.28,23.37,23.27,23.36,28923.0,23.1757,23.2653,23.1658,23.2554,28923.0
2020-04-06 11:35:00,23.36,23.38,23.24,23.3,30500.0,23.2554,23.2753,23.1359,23.1956,30500.0
2020-04-06 11:40:00,23.31,23.35,23.31,23.33,11421.0,23.2056,23.2454,23.2056,23.2255,11421.0
2020-04-06 11:45:00,23.32,23.45,23.31,23.42,26746.0,23.2155,23.345,23.2056,23.3151,26746.0
2020-04-06 11:50:00,23.42,23.48,23.4,23.47,36822.0,23.3151,23.3748,23.2952,23.3649,36822.0
2020-04-06 11:55:00,23.46,23.48,23.41,23.42,18713.0,23.3549,23.3748,23.3051,23.3151,18713.0
2020-04-06 12:00:00,23.42,23.45,23.38,23.45,10279.0,23.3151,23.345,23.2753,23.345,10279.0
2020-04-06 12:05:00,23.44,23.45,23.43,23.44,9306.0,23.335,23.345,23.325,23.335,9306.0
2020-04-06 12:10:00,23.43,23.44,23.39,23.44,16777.0,23.325,23.335,23.2852,23.335,16777.0
2020-04-06 12:15:00,23.44,23.45,23.39,23.43,17427.0,23.335,23.345,23.2852,23.325,17427.0
2020-04-06 12:20:00,23.43,23.45,23.42,23.43,16935.0,23.325,23.345,23.3151,23.325,16935.0
2020-04-06 12:25:00,23.43,23.47,23.42,23.44,17292.0,23.325,23.3649,23.3151,23.335,17292.0
2020-04-06 12:30:00,23.44,23.45,23.4,23.44,10888.0,23.335,23.345,23.2952,23.335,10888.0
2020-04-06 12:35:00,23.44,23.45,23.39,23.4,18040.0,23.335,23.345,23.2852,23.2952,18040.0
2020-04-06 12:40:00,23.42,23.42,23.37,23.41,27002.0,23.3151,23.3151,23.2653,23.3051,27002.0
2020-04-06 12:45:00,23.4,23.41,23.39,23.4,12689.0,23.2952,23.3051,23.2852,23.2952,12689.0
2020-04-06 12:50:00,23.41,23.44,23.38,23.43,22785.0,23.3051,23.335,23.2753,23.325,22785.0
2020-04-06 12:55:00,23.44,23.45,23.38,23.39,17840.0,23.335,23.345,23.2753,23.2852,17840.0
2020-04-06 13:00:00,23.4,23.47,23.4,23.41,32335.0,23.2952,23.3649,23.2952,23.3051,32335.0
2020-04-06 13:05:00,23.39,23.43,23.39,23.43,15757.0,23.2852,23.325,23.2852,23.325,15757.0
2020-04-06 13:10:00,23.43,23.44,23.39,23.39,12065.0,23.325,23.335,23.2852,23.2852,12065.0
2020-04-06 13:15:00,23.39,23.4,23.34,23.37,17056.0,23.2852,23.2952,23.2354,23.2653,17056.0
2020-04-06 13:20:00,23.37,23.39,23.36,23.38,7930.0,23.2653,23.2852,23.2554,23.2753,7930.0
2020-04-06 13:25:00,23.38,23.38,23.31,23.32,16427.0,23.2753,23.2753,23.2056,23.2155,16427.0
2020-04-06 13:30:00,23.31,23.33,23.25,23.3,28741.0,23.2056,23.2255,23.1458,23.1956,28741.0
2020-04-06 13:35:00,23.3,23.33,23.29,23.31,14350.0,23.1956,23.2255,23.1857,23.2056,14350.0
2020-04-06 13:40:00,23.3,23.36,23.3,23.35,16520.0,23.1956,23.2554,23.1956,23.2454,16520.0
2020-04-06 13:45:00,23.35,23.39,23.34,23.38,30742.0,23.2454,23.2852,23.2354,23.2753,30742.0
2020-04-06 13:50:00,23.38,23.46,23.37,23.45,25664.0,23.2753,23.3549,23.2653,23.345,25664.0
2020-04-06 13:55:00,23.45,23.49,23.45,23.48,46151.0,23.345,23.3848,23.345,23.3748,46151.0
2020-04-06 14:00:00,23.48,23.49,23.41,23.42,23636.0,23.3748,23.3848,23.3051,23.3151,23636.0
2020-04-06 14:05:00,23.43,23.43,23.32,23.33,32581.0,23.325,23.325,23.2155,23.2255,32581.0
2020-04-06 14:10:00,23.33,23.33,23.19,23.2,27544.0,23.2255,23.2255,23.0861,23.0961,27544.0
2020-04-06 14:15:00,23.2,23.27,23.17,23.26,23674.0,23.0961,23.1658,23.0662,23.1558,23674.0
2020-04-06 14:20:00,23.25,23.29,23.21,23.28,26641.0,23.1458,23.1857,23.106,23.1757,26641.0
2020-04-06 14:25:00,23.29,23.29,23.23,23.24,21050.0,23.1857,23.1857,23.1259,23.1359,21050.0
2020-04-06 14:30:00,23.24,23.27,23.22,23.23,17353.0,23.1359,23.1658,23.116,23.1259,17353.0
2020-04-06 14:35:00,23.23,23.26,23.19,23.2,36415.0,23.1259,23.1558,23.0861,23.0961,36415.0
2020-04-06 14:40:00,23.2,23.28,23.19,23.28,31469.0,23.0961,23.1757,23.0861,23.1757,31469.0
2020-04-06 14:45:00,23.28,23.34,23.27,23.29,58044.0,23.1757,23.2354,23.1658,23.1857,58044.0
2020-04-06 14:50:00,23.29,23.35,23.29,23.33,18144.0,23.1857,23.2454,23.1857,23.2255,18144.0
2020-04-06 14:55:00,23.34,23.36,23.31,23.31,15249.0,23.2354,23.2554,23.2056,23.2056,15249.0
2020-04-06 15:00:00,23.31,23.31,23.27,23.29,26554.0,23.2056,23.2056,23.1658,23.1857,26554.0
2020-04-06 15:05:00,23.29,23.3,23.26,23.28,22739.0,23.1857,23.1956,23.1558,23.1757,22739.0
2020-04-06 15:10:00,23.28,23.29,23.21,23.22,36250.0,23.1757,23.1857,23.106,23.116,36250.0
2020-04-06 15:15:00,23.22,23.23,23.17,23.18,33918.0,23.116,23.1259,23.0662,23.0762,33918.0
2020-04-06 15:20:00,23.17,23.29,23.17,23.29,30072.0,23.0662,23.1857,23.0662,23.1857,30072.0
2020-04-06 15:25:00,23.29,23.36,23.28,23.35,65479.0,23.1857,23.2554,23.1757,23.2454,65479.0
2020-04-06 15:30:00,23.35,23.44,23.34,23.41,139061.0,23.2454,23.335,23.2354,23.3051,139061.0
2020-04-06 15:35:00,23.41,23.42,23.38,23.38,65611.0,23.3051,23.3151,23.2753,23.2753,65611.0
2020-04-06 15:40:00,23.38,23.44,23.38,23.43,59287.0,23.2753,23.335,23.2753,23.325,59287.0
2020-04-06 15:45:00,23.43,23.44,23.4,23.42,66584.0,23.325,23.335,23.2952,23.3151,66584.0
2020-04-06 15:50:00,23.42,23.46,23.35,23.46,429088.0,23.3151,23.3549,23.2454,23.3549,429088.0
2020-04-06 15:55:00,23.45,23.53,23.4,23.46,405000.0,23.345,23.4246,23.2952,23.3549,405000.0
2020-04-07 09:30:00,24.5,24.99,24.0,24.5,279931.0,24.3902,24.8781,23.8925,24.3902,279931.0
2020-04-07 09:35:00,24.52,24.58,24.39,24.49,303170.0,24.4102,24.4699,24.2807,24.3803,303170.0
2020-04-07 09:40:00,24.48,24.75,24.44,24.73,107072.0,24.3703,24.6391,24.3305,24.6192,107072.0
2020-04-07 09:45:00,24.73,24.96,24.66,24.93,98692.0,24.6192,24.8482,24.5495,24.8183,98692.0
2020-04-07 09:50:00,24.95,25.16,24.87,25.13,318863.0,24.8382,25.0473,24.7586,25.0174,318863.0
2020-04-07 09:55:00,25.13,25.14,24.94,25.05,80231.0,25.0174,25.0274,24.8283,24.9378,80231.0
2020-04-07 10:00:00,25.05,25.06,24.89,24.92,117189.0,24.9378,24.9477,24.7785,24.8084,117189.0
2020-04-07 10:05:00,24.92,25.03,24.91,25.02,113818.0,24.8084,24.9179,24.7984,24.9079,113818.0
2020-04-07 10:10:00,25.02,25.02,24.85,24.9,163543.0,24.9079,24.9079,24.7387,24.7885,163543.0
2020-04-07 10:15:00,24.89,24.9,24.7,24.8,98988.0,24.7785,24.7885,24.5894,24.6889,98988.0
2020-04-07 10:20:00,24.8,24.85,24.64,24.7,52343.0,24.6889,24.7387,24.5296,24.5894,52343.0
2020-04-07 10:25:00,24.7,24.85,24.59,24.77,66104.0,24.5894,24.7387,24.4798,24.659,66104.0
2020-04-07 10:30:00,24.76,24.83,24.69,24.74,73129.0,24.6491,24.7188,24.5794,24.6292,73129.0
2020-04-07 10:35:00,24.73,24.8,24.66,24.71,58893.0,24.6192,24.6889,24.5495,24.5993,58893.0
2020-04-07 10:40:00,24.71,24.71,24.39,24.44,62923.0,24.5993,24.5993,24.2807,24.3305,62923.0
2020-04-07 10:45:00,24.44,24.63,24.42,24.51,153950.0,24.3305,24.5197,24.3106,24.4002,153950.0
2020-04-07 10:50:00,24.51,24.57,24.46,24.51,110190.0,24.4002,24.4599,24.3504,24.4002,110190.0
2020-04-07 10:55:00,24.52,24.67,24.48,24.59,97289.0,24.4102,24.5595,24.3703,24.4798,97289.0
2020-04-07 11:00:00,24.58,24.77,24.58,24.72,85645.0,24.4699,24.659,24.4699,24.6093,85645.0
2020-04-07 11:05:00,24.72,24.93,24.71,24.89,62159.0,24.6093,24.8183,24.5993,24.7785,62159.0
2020-04-07 11:10:00,24.89,24.93,24.81,24.85,62335.0,24.7785,24.8183,24.6989,24.7387,62335.0
2020-04-07 11:15:00,24.85,24.92,24.81,24.87,51034.0,24.7387,24.8084,24.6989,24.7586,51034.0
2020-04-07 11:20:00,24.87,24.88,24.76,24.86,88620.0,24.7586,24.7685,24.6491,24.7486,88620.0
2020-04-07 11:25:00,24.87,24.91,24.82,24.91,58257.0,24.7586,24.7984,24.7088,24.7984,58257.0
2020-04-07 11:30:00,24.91,24.93,24.79,24.8,59692.0,24.7984,24.8183,24.679,24.6889,59692.0
2020-04-07 11:35:00,24.8,24.89,24.77,24.87,75366.0,24.6889,24.7785,24.659,24.7586,75366.0
2020-04-07 11:40:00,24.88,24.89,24.74,24.76,64856.0,24.7685,24.7785,24.6292,24.6491,64856.0
2020-04-07 11:45:00,24.77,24.82,24.69,24.8,57224.0,24.659,24.7088,24.5794,24.6889,57224.0
2020-04-07 11:50:00,24.8,24.84,24.74,24.82,45318.0,24.6889,24.7287,24.6292,24.7088,45318.0
2020-04-07 11:55:00,24.81,24.83,24.73,24.83,40024.0,24.6989,24.7188,24.6192,24.7188,40024.0
2020-04-07 12:00:00,24.83,24.87,24.77,24.86,50948.0,24.7188,24.7586,24.659,24.7486,50948.0
2020-04-07 12:05:00,24.86,25.09,24.86,25.09,613501.0,24.7486,24.9776,24.7486,24.9776,613501.0
2020-04-07 12:10:00,25.09,25.1,24.94,25.06,84978.0,24.9776,24.9876,24.8283,24.9477,84978.0
2020-04-07 12:15:00,25.06,25.08,25.04,25.05,54162.0,24.9477,24.9677,24.9278,24.9378,54162.0
2020-04-07 12:20:00,25.05,25.1,25.01,25.01,34508.0,24.9378,24.9876,24.898,24.898,34508.0
2020-04-07 12:25:00,25.02,25.03,24.94,24.94,52772.0,24.9079,24.9179,24.8283,24.8283,52772.0
2020-04-07 12:30:00,24.93,24.97,24.89,24.93,50880.0,24.8183,24.8581,24.7785,24.8183,50880.0
2020-04-07 12:35:00,24.94,25.0,24.87,24.98,88976.0,24.8283,24.888,24.7586,24.8681,88976.0
2020-04-07 12:40:00,24.99,24.99,24.94,24.94,37547.0,24.8781,24.8781,24.8283,24.8283,37547.0
2020-04-07 12:45:00,24.94,25.02,24.9,25.0,44418.0,24.8283,24.9079,24.7885,24.888,44418.0
2020-04-07 12:50:00,25.0,25.01,24.96,24.98,27962.0,24.888,24.898,24.8482,24.8681,27962.0
2020-04-07 12:55:00,24.98,25.01,24.92,24.97,29697.0,24.8681,24.898,24.8084,24.8581,29697.0
2020-04-07 13:00:00,24.97,24.99,24.93,24.95,22217.0,24.8581,24.8781,24.8183,24.8382,22217.0
2020-04-07 13:05:00,24.95,25.0,24.95,24.98,29540.0,24.8382,24.888,24.8382,24.8681,29540.0
2020-04-07 13:10:00,24.98,25.0,24.92,24.95,42882.0,24.8681,24.888,24.8084,24.8382,42882.0
2020-04-07 13:15:00,24.95,24.95,24.8,24.84,45625.0,24.8382,24.8382,24.6889,24.7287,45625.0
2020-04-07 13:20:00,24.84,24.93,24.83,24.91,27963.0,24.7287,24.8183,24.7188,24.7984,27963.0
2020-04-07 13:25:00,24.9,25.01,24.9,25.01,66990.0,24.7885,24.898,24.7885,24.898,66990.0
2020-04-07 13:30:00,25.01,25.01,24.92,24.94,50760.0,24.898,24.898,24.8084,24.8283,50760.0
2020-04-07 13:35:00,24.93,25.0,24.85,24.88,89711.0,24.8183,24.888,24.7387,24.7685,89711.0
2020-04-07 13:40:00,24.87,24.88,24.64,24.64,79940.0,24.7586,24.7685,24.5296,24.5296,79940.0
2020-04-07 13:45:00,24.65,24.72,24.62,24.64,40183.0,24.5396,24.6093,24.5097,24.5296,40183.0
2020-04-07 13:50:00,24.64,24.64,24.51,24.55,66529.0,24.5296,24.5296,24.4002,24.44,66529.0
2020-04-07 13:55:00,24.56,24.58,24.54,24.55,41338.0,24.45,24.4699,24.4301,24.44,41338.0
2020-04-07 14:00:00,24.55,24.55,24.34,24.39,100112.0,24.44,24.44,24.231,24.2807,100112.0
2020-04-07 14:05:00,24.37,24.39,24.22,24.3,86387.0,24.2608,24.2807,24.1115,24.1911,86387.0
2020-04-07 14:10:00,24.3,24.37,24.27,24.33,44303.0,24.1911,24.2608,24.1613,24.221,44303.0
2020-04-07 14:15:00,24.34,24.34,24.21,24.21,48242.0,24.231,24.231,24.1015,24.1015,48242.0
2020-04-07 14:20:00,24.22,24.31,24.17,24.25,53061.0,24.1115,24.2011,24.0617,24.1414,53061.0
2020-04-07 14:25:00,24.25,24.33,24.23,24.23,65562.0,24.1414,24.221,24.1215,24.1215,65562.0
2020-04-07 14:30:00,24.24,24.44,24.21,24.41,71954.0,24.1314,24.3305,24.1015,24.3007,71954.0
2020-04-07 14:35:00,24.42,24.52,24.38,24.5,107337.0,24.3106,24.4102,24.2708,24.3902,107337.0
2020-04-07 14:40:00,24.5,24.55,24.47,24.49,57011.0,24.3902,24.44,24.3604,24.3803,57011.0
2020-04-07 14:45:00,24.49,24.66,24.45,24.54,111949.0,24.3803,24.5495,24.3405,24.4301,111949.0
2020-04-07 14:50:00,24.55,24.64,24.5,24.51,52632.0,24.44,24.5296,24.3902,24.4002,52632.0
2020-04-07 14:55:00,24.51,24.57,24.47,24.54,41796.0,24.4002,24.4599,24.3604,24.4301,41796.0
2020-04-07 15:00:00,24.56,24.69,24.53,24.67,53935.0,24.45,24.5794,24.4201,24.5595,53935.0
2020-04-07 15:05:00,24.67,24.72,24.58,24.67,43882.0,24.5595,24.6093,24.4699,24.5595,43882.0
2020-04-07 15:10:00,24.67,24.76,24.63,24.66,60866.0,24.5595,24.6491,24.5197,24.5495,60866.0
2020-04-07 15:15:00,24.66,24.67,24.55,24.58,46778.0,24.5495,24.5595,24.44,24.4699,46778.0
2020-04-07 15:20:00,24.58,24.58,24.3,24.34,65917.0,24.4699,24.4699,24.1911,24.231,65917.0
2020-04-07 15:25:00,24.34,24.59,24.34,24.48,67573.0,24.231,24.4798,24.231,24.3703,67573.0
2020-04-07 15:30:00,24.48,24.63,24.47,24.59,99976.0,24.3703,24.5197,24.3604,24.4798,99976.0
2020-04-07 15:35:00,24.58,24.7,24.56,24.66,105040.0,24.4699,24.5894,24.45,24.5495,105040.0
2020-04-07 15:40:00,24.67,24.72,24.59,24.62,115593.0,24.5595,24.6093,24.4798,24.5097,115593.0
2020-04-07 15:45:00,24.63,24.84,24.62,24.81,203178.0,24.5197,24.7287,24.5097,24.6989,203178.0
2020-04-07 15:50:00,24.81,24.84,24.37,24.46,299313.0,24.6989,24.7287,24.2608,24.3504,299313.0
2020-04-07 15:55:00,24.46,24.5,24.39,24.44,415435.0,24.3504,24.3902,24.2807,24.3305,415435.0
2020-04-08 09:30:00,24.55,24.96,24.35,24.48,175762.0,24.44,24.8482,24.2409,24.3703,175762.0
2020-04-08 09:35:00,24.49,24.63,24.35,24.5,160015.0,24.3803,24.5197,24.2409,24.3902,160015.0
2020-04-08 09:40:00,24.51,24.65,24.51,24.64,95002.0,24.4002,24.5396,24.4002,24.5296,95002.0
2020-04-08 09:45:00,24.63,24.68,24.47,24.47,65659.0,24.5197,24.5694,24.3604,24.3604,65659.0
2020-04-08 09:50:00,24.47,24.62,24.45,24.58,43231.0,24.3604,24.5097,24.3405,24.4699,43231.0
2020-04-08 09:55:00,24.57,24.58,24.41,24.41,32646.0,24.4599,24.4699,24.3007,24.3007,32646.0
2020-04-08 10:00:00,24.4,24.4,24.25,24.25,48294.0,24.2907,24.2907,24.1414,24.1414,48294.0
2020-04-08 10:05:00,24.22,24.25,24.07,24.11,63701.0,24.1115,24.1414,23.9622,24.002,63701.0
2020-04-08 10:10:00,24.1,24.27,24.1,24.21,51686.0,23.992,24.1613,23.992,24.1015,51686.0
2020-04-08 10:15:00,24.21,24.33,24.17,24.33,19089.0,24.1015,24.221,24.0617,24.221,19089.0
2020-04-08 10:20:00,24.32,24.32,24.24,24.25,14831.0,24.2111,24.2111,24.1314,24.1414,14831.0
2020-04-08 10:25:00,24.25,24.42,24.25,24.36,19795.0,24.1414,24.3106,24.1414,24.2509,19795.0
2020-04-08 10:30:00,24.38,24.48,24.34,24.47,10560.0,24.2708,24.3703,24.231,24.3604,10560.0
2020-04-08 10:35:00,24.47,24.53,24.42,24.44,24679.0,24.3604,24.4201,24.3106,24.3305,24679.0
2020-04-08 10:40:00,24.44,24.49,24.4,24.42,11090.0,24.3305,24.3803,24.2907,24.3106,11090.0
2020-04-08 10:45:00,24.43,24.43,24.31,24.37,15157.0,24.3206,24.3206,24.2011,24.2608,15157.0
2020-04-08 10:50:00,24.38,24.45,24.37,24.42,15408.0,24.2708,24.3405,24.2608,24.3106,15408.0
2020-04-08 10:55:00,24.4,24.44,24.37,24.41,10217.0,24.2907,24.3305,24.2608,24.3007,10217.0
2020-04-08 11:00:00,24.41,24.52,24.41,24.48,13961.0,24.3007,24.4102,24.3007,24.3703,13961.0
2020-04-08 11:05:00,24.47,24.5,24.37,24.38,19741.0,24.3604,24.3902,24.2608,24.2708,19741.0
2020-04-08 11:10:00,24.39,24.49,24.39,24.44,38120.0,24.2807,24.3803,24.2807,24.3305,38120.0
2020-04-08 11:15:00,24.45,24.52,24.44,24.47,26515.0,24.3405,24.4102,24.3305,24.3604,26515.0
2020-04-08 11:20:00,24.45,24.55,24.44,24.53,16488.0,24.3405,24.44,24.3305,24.4201,16488.0
2020-04-08 11:25:00,24.52,24.57,24.51,24.53,14951.0,24.4102,24.4599,24.4002,24.4201,14951.0
2020-04-08 11:30:00,24.54,24.57,24.48,24.53,23495.0,24.4301,24.4599,24.3703,24.4201,23495.0
2020-04-08 11:35:00,24.53,24.55,24.49,24.53,23393.0,24.4201,24.44,24.3803,24.4201,23393.0
2020-04-08 11:40:00,24.53,24.53,24.46,24.48,15777.0,24.4201,24.4201,24.3504,24.3703,15777.0
2020-04-08 11:45:00,24.49,24.51,24.45,24.48,17470.0,24.3803,24.4002,24.3405,24.3703,17470.0
2020-04-08 11:50:00,24.48,24.48,24.32,24.32,29870.0,24.3703,24.3703,24.2111,24.2111,29870.0
2020-04-08 11:55:00,24.32,24.33,24.25,24.27,28216.0,24.2111,24.221,24.1414,24.1613,28216.0
2020-04-08 12:00:00,24.27,24.27,24.16,24.21,66376.0,24.1613,24.1613,24.0518,24.1015,66376.0
2020-04-08 12:05:00,24.21,24.21,24.14,24.15,30768.0,24.1015,24.1015,24.0319,24.0418,30768.0
2020-04-08 12:10:00,24.15,24.15,24.1,24.11,26391.0,24.0418,24.0418,23.992,24.002,26391.0
2020-04-08 12:15:00,24.11,24.2,24.09,24.15,26940.0,24.002,24.0916,23.9821,24.0418,26940.0
2020-04-08 12:20:00,24.15,24.17,24.14,24.14,22242.0,24.0418,24.0617,24.0319,24.0319,22242.0
2020-04-08 12:25:00,24.14,24.15,24.08,24.08,28371.0,24.0319,24.0418,23.9721,23.9721,28371.0
2020-04-08 12:30:00,24.08,24.17,24.08,24.16,19973.0,23.9721,24.0617,23.9721,24.0518,19973.0
2020-04-08 12:35:00,24.16,24.19,24.11,24.19,41222.0,24.0518,24.0816,24.002,24.0816,41222.0
2020-04-08 12:40:00,24.19,24.26,24.19,24.24,15660.0,24.0816,24.1513,24.0816,24.1314,15660.0
2020-04-08 12:45:00,24.24,24.29,24.23,24.23,16856.0,24.1314,24.1812,24.1215,24.1215,16856.0
2020-04-08 12:50:00,24.21,24.22,24.15,24.15,17428.0,24.1015,24.1115,24.0418,24.0418,17428.0
2020-04-08 12:55:00,24.16,24.2,24.12,24.15,31961.0,24.0518,24.0916,24.012,24.0418,31961.0
2020-04-08 13:00:00,24.15,24.15,24.08,24.13,75531.0,24.0418,24.0418,23.9721,24.0219,75531.0
2020-04-08 13:05:00,24.13,24.17,24.11,24.12,33411.0,24.0219,24.0617,24.002,24.012,33411.0
2020-04-08 13:10:00,24.12,24.17,24.11,24.15,38389.0,24.012,24.0617,24.002,24.0418,38389.0
2020-04-08 13:15:00,24.16,24.2,24.14,24.18,17940.0,24.0518,24.0916,24.0319,24.0717,17940.0
2020-04-08 13:20:00,24.18,24.28,24.18,24.28,14828.0,24.0717,24.1712,24.0717,24.1712,14828.0
2020-04-08 13:25:00,24.28,24.3,24.23,24.26,31004.0,24.1712,24.1911,24.1215,24.1513,31004.0
2020-04-08 13:30:00,24.26,24.28,24.22,24.23,37807.0,24.1513,24.1712,24.1115,24.1215,37807.0
2020-04-08 13:35:00,24.22,24.27,24.14,24.17,54276.0,24.1115,24.1613,24.0319,24.0617,54276.0
2020-04-08 13:40:00,24.16,24.22,24.16,24.18,32181.0,24.0518,24.1115,24.0518,24.0717,32181.0
2020-04-08 13:45:00,24.18,24.21,24.14,24.16,51077.0,24.0717,24.1015,24.0319,24.0518,51077.0
2020-04-08 13:50:00,24.17,24.22,24.15,24.22,23986.0,24.0617,24.1115,24.0418,24.1115,23986.0
2020-04-08 13:55:00,24.21,24.22,24.16,24.19,29083.0,24.1015,24.1115,24.0518,24.0816,29083.0
2020-04-08 14:00:00,24.19,24.19,24.15,24.18,31398.0,24.0816,24.0816,24.0418,24.0717,31398.0
2020-04-08 14:05:00,24.18,24.35,24.17,24.34,31868.0,24.0717,24.2409,24.0617,24.231,31868.0
2020-04-08 14:10:00,24.34,24.38,24.33,24.37,28690.0,24.231,24.2708,24.221,24.2608,28690.0
2020-04-08 14:15:00,24.37,24.45,24.36,24.4,24239.0,24.2608,24.3405,24.2509,24.2907,24239.0
2020-04-08 14:20:00,24.39,24.4,24.33,24.39,31905.0,24.2807,24.2907,24.221,24.2807,31905.0
2020-04-08 14:25:00,24.4,24.4,24.36,24.37,19505.0,24.2907,24.2907,24.2509,24.2608,19505.0
2020-04-08 14:30:00,24.37,24.42,24.36,24.38,30235.0,24.2608,24.3106,24.2509,24.2708,30235.0
2020-04-08 14:35:00,24.37,24.45,24.37,24.44,26612.0,24.2608,24.3405,24.2608,24.3305,26612.0
2020-04-08 14:40:00,24.43,24.47,24.39,24.43,24735.0,24.3206,24.3604,24.2807,24.3206,24735.0
2020-04-08 14:45:00,24.42,24.45,24.38,24.38,25240.0,24.3106,24.3405,24.2708,24.2708,25240.0
2020-04-08 14:50:00,24.38,24.45,24.37,24.44,26289.0,24.2708,24.3405,24.2608,24.3305,26289.0
2020-04-08 14:55:00,24.44,24.48,24.43,24.47,26756.0,24.3305,24.3703,24.3206,24.3604,26756.0
2020-04-08 15:00:00,24.47,24.55,24.46,24.5,39713.0,24.3604,24.44,24.3504,24.3902,39713.0
2020-04-08 15:05:00,24.51,24.52,24.48,24.51,48105.0,24.4002,24.4102,24.3703,24.4002,48105.0
2020-04-08 15:10:00,24.5,24.54,24.44,24.48,62390.0,24.3902,24.4301,24.3305,24.3703,62390.0
2020-04-08 15:15:00,24.48,24.53,24.47,24.51,62078.0,24.3703,24.4201,24.3604,24.4002,62078.0
2020-04-08 15:20:00,24.51,24.52,24.42,24.44,56281.0,24.4002,24.4102,24.3106,24.3305,56281.0
2020-04-08 15:25:00,24.44,24.51,24.43,24.5,48816.0,24.3305,24.4002,24.3206,24.3902,48816.0
2020-04-08 15:30:00,24.5,24.61,24.49,24.52,177503.0,24.3902,24.4998,24.3803,24.4102,177503.0
2020-04-08 15:35:00,24.52,24.53,24.46,24.49,71693.0,24.4102,24.4201,24.3504,24.3803,71693.0
2020-04-08 15:40:00,24.49,24.58,24.37,24.55,81361.0,24.3803,24.4699,24.2608,24.44,81361.0
2020-04-08 15:45:00,24.54,24.63,24.48,24.62,92596.0,24.4301,24.5197,24.3703,24.5097,92596.0
2020-04-08 15:50:00,24.62,24.69,24.55,24.56,291640.0,24.5097,24.5794,24.44,24.45,291640.0
2020-04-08 15:55:00,24.55,24.57,24.48,24.52,362743.0,24.44,24.4599,24.3703,24.4102,362743.0
2020-04-09 09:30:00,25.0,25.24,24.92,25.17,189533.0,24.888,25.1269,24.8084,25.0572,189533.0
2020-04-09 09:35:00,25.17,25.27,25.11,25.18,240463.0,25.0572,25.1568,24.9975,25.0672,240463.0
2020-04-09 09:40:00,25.18,25.26,25.09,25.25,595184.0,25.0672,25.1468,24.9776,25.1369,595184.0
2020-04-09 09:45:00,25.25,25.28,25.16,25.18,646756.0,25.1369,25.1668,25.0473,25.0672,646756.0
2020-04-09 09:50:00,25.19,25.22,25.08,25.19,229137.0,25.0772,25.107,24.9677,25.0772,229137.0
2020-04-09 09:55:00,25.18,25.19,25.08,25.12,125603.0,25.0672,25.0772,24.9677,25.0075,125603.0
2020-04-09 10:00:00,25.12,25.13,24.93,24.93,199195.0,25.0075,25.0174,24.8183,24.8183,199195.0
2020-04-09 10:05:00,24.93,25.06,24.87,24.97,263188.0,24.8183,24.9477,24.7586,24.8581,263188.0
2020-04-09 10:10:00,24.96,25.03,24.95,25.0,85412.0,24.8482,24.9179,24.8382,24.888,85412.0
2020-04-09 10:15:00,24.99,25.04,24.94,24.99,104475.0,24.8781,24.9278,24.8283,24.8781,104475.0
2020-04-09 10:20:00,24.97,24.98,24.68,24.75,94034.0,24.8581,24.8681,24.5694,24.6391,94034.0
2020-04-09 10:25:00,24.74,24.91,24.72,24.88,29994.0,24.6292,24.7984,24.6093,24.7685,29994.0
2020-04-09 10:30:00,24.9,24.91,24.8,24.84,59005.0,24.7885,24.7984,24.6889,24.7287,59005.0
2020-04-09 10:35:00,24.84,24.94,24.83,24.93,39508.0,24.7287,24.8283,24.7188,24.8183,39508.0
2020-04-09 10:40:00,24.94,24.98,24.9,24.94,69541.0,24.8283,24.8681,24.7885,24.8283,69541.0
2020-04-09 10:45:00,24.93,24.95,24.88,24.89,164204.0,24.8183,24.8382,24.7685,24.7785,164204.0
2020-04-09 10:50:00,24.89,24.89,24.75,24.76,145228.0,24.7785,24.7785,24.6391,24.6491,145228.0
2020-04-09 10:55:00,24.77,24.96,24.77,24.88,72315.0,24.659,24.8482,24.659,24.7685,72315.0
2020-04-09 11:00:00,24.88,24.92,24.81,24.89,140057.0,24.7685,24.8084,24.6989,24.7785,140057.0
2020-04-09 11:05:00,24.9,24.99,24.84,24.93,227876.0,24.7885,24.8781,24.7287,24.8183,227876.0
2020-04-09 11:10:00,24.93,24.95,24.69,24.75,185471.0,24.8183,24.8382,24.5794,24.6391,185471.0
2020-04-09 11:15:00,24.75,24.87,24.7,24.84,51648.0,24.6391,24.7586,24.5894,24.7287,51648.0
2020-04-09 11:20:00,24.86,24.99,24.85,24.89,49652.0,24.7486,24.8781,24.7387,24.7785,49652.0
2020-04-09 11:25:00,24.89,24.96,24.85,24.95,33953.0,24.7785,24.8482,24.7387,24.8382,33953.0
2020-04-09 11:30:00,24.95,24.98,24.91,24.95,50059.0,24.8382,24.8681,24.7984,24.8382,50059.0
2020-04-09 11:35:00,24.96,24.96,24.88,24.92,87900.0,24.8482,24.8482,24.7685,24.8084,87900.0
2020-04-09 11:40:00,24.92,24.93,24.78,24.83,38715.0,24.8084,24.8183,24.669,24.7188,38715.0
2020-04-09 11:45:00,24.84,24.9,24.83,24.87,25848.0,24.7287,24.7885,24.7188,24.7586,25848.0
2020-04-09 11:50:00,24.87,24.9,24.84,24.89,39619.0,24.7586,24.7885,24.7287,24.7785,39619.0
2020-04-09 11:55:00,24.89,24.93,24.86,24.93,65607.0,24.7785,24.8183,24.7486,24.8183,65607.0
2020-04-09 12:00:00,24.92,25.03,24.92,25.02,153204.0,24.8084,24.9179,24.8084,24.9079,153204.0
2020-04-09 12:05:00,25.02,25.06,24.96,25.02,148314.0,24.9079,24.9477,24.8482,24.9079,148314.0
2020-04-09 12:10:00,25.02,25.02,24.94,25.02,59613.0,24.9079,24.9079,24.8283,24.9079,59613.0
2020-04-09 12:15:00,25.01,25.04,24.94,25.03,69093.0,24.898,24.9278,24.8283,24.9179,69093.0
2020-04-09 12:20:00,25.02,25.03,24.97,25.0,67685.0,24.9079,24.9179,24.8581,24.888,67685.0
2020-04-09 12:25:00,25.0,25.01,24.86,24.88,55891.0,24.888,24.898,24.7486,24.7685,55891.0
2020-04-09 12:30:00,24.89,24.98,24.86,24.95,27783.0,24.7785,24.8681,24.7486,24.8382,27783.0
2020-04-09 12:35:00,24.95,24.99,24.9,24.99,31272.0,24.8382,24.8781,24.7885,24.8781,31272.0
2020-04-09 12:40:00,24.99,25.03,24.95,24.97,63182.0,24.8781,24.9179,24.8382,24.8581,63182.0
2020-04-09 12:45:00,24.97,25.04,24.96,25.01,56734.0,24.8581,24.9278,24.8482,24.898,56734.0
2020-04-09 12:50:00,25.01,25.09,24.99,25.04,157337.0,24.898,24.9776,24.8781,24.9278,157337.0
2020-04-09 12:55:00,25.03,25.06,24.99,25.05,155796.0,24.9179,24.9477,24.8781,24.9378,155796.0
2020-04-09 13:00:00,25.05,25.06,25.0,25.03,57282.0,24.9378,24.9477,24.888,24.9179,57282.0
2020-04-09 13:05:00,25.04,25.05,25.0,25.04,60955.0,24.9278,24.9378,24.888,24.9278,60955.0
2020-04-09 13:10:00,25.03,25.04,25.0,25.03,39392.0,24.9179,24.9278,24.888,24.9179,39392.0
2020-04-09 13:15:00,25.03,25.18,25.01,25.17,124246.0,24.9179,25.0672,24.898,25.0572,124246.0
2020-04-09 13:20:00,25.17,25.18,25.1,25.16,55573.0,25.0572,25.0672,24.9876,25.0473,55573.0
2020-04-09 13:25:00,25.15,25.17,25.1,25.11,55208.0,25.0373,25.0572,24.9876,24.9975,55208.0
2020-04-09 13:30:00,25.11,25.14,25.09,25.1,46025.0,24.9975,25.0274,24.9776,24.9876,46025.0
2020-04-09 13:35:00,25.11,25.11,25.02,25.02,49287.0,24.9975,24.9975,24.9079,24.9079,49287.0
2020-04-09 13:40:00,25.02,25.06,24.97,25.04,65989.0,24.9079,24.9477,24.8581,24.9278,65989.0
2020-04-09 13:45:00,25.05,25.05,24.95,24.99,50242.0,24.9378,24.9378,24.8382,24.8781,50242.0
2020-04-09 13:50:00,24.99,25.07,24.94,25.03,53907.0,24.8781,24.9577,24.8283,24.9179,53907.0
2020-04-09 13:55:00,25.02,25.07,25.0,25.03,511640.0,24.9079,24.9577,24.888,24.9179,511640.0
2020-04-09 14:00:00,25.03,25.03,24.94,24.99,48148.0,24.9179,24.9179,24.8283,24.8781,48148.0
2020-04-09 14:05:00,24.98,24.98,24.9,24.92,46608.0,24.8681,24.8681,24.7885,24.8084,46608.0
2020-04-09 14:10:00,24.93,24.94,24.82,24.83,50685.0,24.8183,24.8283,24.7088,24.7188,50685.0
2020-04-09 14:15:00,24.82,24.83,24.74,24.75,44739.0,24.7088,24.7188,24.6292,24.6391,44739.0
2020-04-09 14:20:00,24.74,24.75,24.66,24.69,48627.0,24.6292,24.6391,24.5495,24.5794,48627.0
2020-04-09 14:25:00,24.68,24.73,24.6,24.64,66702.0,24.5694,24.6192,24.4898,24.5296,66702.0
2020-04-09 14:30:00,24.64,24.73,24.61,24.65,54963.0,24.5296,24.6192,24.4998,24.5396,54963.0
2020-04-09 14:35:00,24.64,24.71,24.62,24.68,42021.0,24.5296,24.5993,24.5097,24.5694,42021.0
2020-04-09 14:40:00,24.67,24.7,24.61,24.7,36587.0,24.5595,24.5894,24.4998,24.5894,36587.0
2020-04-09 14:45:00,24.7,24.71,24.53,24.54,44229.0,24.5894,24.5993,24.4201,24.4301,44229.0
2020-04-09 14:50:00,24.54,24.55,24.37,24.37,57680.0,24.4301,24.44,24.2608,24.2608,57680.0
2020-04-09 14:55:00,24.37,24.47,24.31,24.46,50862.0,24.2608,24.3604,24.2011,24.3504,50862.0
2020-04-09 15:00:00,24.46,24.51,24.39,24.46,38800.0,24.3504,24.4002,24.2807,24.3504,38800.0
2020-04-09 15:05:00,24.46,24.56,24.42,24.55,43436.0,24.3504,24.45,24.3106,24.44,43436.0
2020-04-09 15:10:00,24.56,24.63,24.51,24.59,45146.0,24.45,24.5197,24.4002,24.4798,45146.0
2020-04-09 15:15:00,24.59,24.64,24.56,24.58,47824.0,24.4798,24.5296,24.45,24.4699,47824.0
2020-04-09 15:20:00,24.58,24.62,24.53,24.55,44967.0,24.4699,24.5097,24.4201,24.44,44967.0
2020-04-09 15:25:00,24.53,24.57,24.47,24.55,69576.0,24.4201,24.4599,24.3604,24.44,69576.0
2020-04-09 15:30:00,24.56,24.64,24.55,24.64,79973.0,24.45,24.5296,24.44,24.5296,79973.0
2020-04-09 15:35:00,24.64,24.66,24.55,24.66,63867.0,24.5296,24.5495,24.44,24.5495,63867.0
2020-04-09 15:40:00,24.66,24.7,24.63,24.65,63139.0,24.5495,24.5894,24.5197,24.5396,63139.0
2020-04-09 15:45:00,24.65,24.69,24.58,24.6,83864.0,24.5396,24.5794,24.4699,24.4898,83864.0
2020-04-09 15:50:00,24.6,24.84,24.59,24.83,166955.0,24.4898,24.7287,24.4798,24.7188,166955.0
2020-04-09 15:55:00,24.82,24.84,24.78,24.82,247356.0,24.7088,24.7287,24.669,24.7088,247356.0
2020-04-13 09:30:00,24.67,24.73,24.44,24.52,69838.0,24.5595,24.6192,24.3305,24.4102,69838.0
2020-04-13 09:35:00,24.5,24.52,24.22,24.26,32579.0,24.3902,24.4102,24.1115,24.1513,32579.0
2020-04-13 09:40:00,24.28,24.32,24.18,24.19,38887.0,24.1712,24.2111,24.0717,24.0816,38887.0
2020-04-13 09:45:00,24.22,24.23,24.13,24.2,23578.0,24.1115,24.1215,24.0219,24.0916,23578.0
2020-04-13 09:50:00,24.21,24.41,24.21,24.35,18728.0,24.1015,24.3007,24.1015,24.2409,18728.0
2020-04-13 09:55:00,24.35,24.41,24.27,24.32,23438.0,24.2409,24.3007,24.1613,24.2111,23438.0
2020-04-13 10:00:00,24.34,24.6,24.34,24.55,58139.0,24.231,24.4898,24.231,24.44,58139.0
2020-04-13 10:05:00,24.58,24.64,24.5,24.62,32055.0,24.4699,24.5296,24.3902,24.5097,32055.0
2020-04-13 10:10:00,24.63,24.65,24.53,24.56,31902.0,24.5197,24.5396,24.4201,24.45,31902.0
2020-04-13 10:15:00,24.57,24.57,24.27,24.27,40513.0,24.4599,24.4599,24.1613,24.1613,40513.0
2020-04-13 10:20:00,24.29,24.32,24.17,24.19,21671.0,24.1812,24.2111,24.0617,24.0816,21671.0
2020-04-13 10:25:00,24.18,24.2,24.11,24.19,47935.0,24.0717,24.0916,24.002,24.0816,47935.0
2020-04-13 10:30:00,24.23,24.24,24.08,24.12,42069.0,24.1215,24.1314,23.9721,24.012,42069.0
2020-04-13 10:35:00,24.11,24.11,23.95,23.96,65899.0,24.002,24.002,23.8427,23.8527,65899.0
2020-04-13 10:40:00,23.95,24.0,23.94,23.96,32117.0,23.8427,23.8925,23.8328,23.8527,32117.0
2020-04-13 10:45:00,23.97,24.05,23.96,23.98,33051.0,23.8626,23.9423,23.8527,23.8726,33051.0
2020-04-13 10:50:00,23.99,24.04,23.97,23.98,28135.0,23.8825,23.9323,23.8626,23.8726,28135.0
2020-04-13 10:55:00,23.98,24.03,23.97,24.0,25017.0,23.8726,23.9224,23.8626,23.8925,25017.0
2020-04-13 11:00:00,23.99,24.0,23.93,23.99,32293.0,23.8825,23.8925,23.8228,23.8825,32293.0
2020-04-13 11:05:00,23.99,23.99,23.92,23.94,20954.0,23.8825,23.8825,23.8128,23.8328,20954.0
2020-04-13 11:10:00,23.94,24.06,23.92,24.05,37208.0,23.8328,23.9522,23.8128,23.9423,37208.0
2020-04-13 11:15:00,24.04,24.17,24.04,24.16,32026.0,23.9323,24.0617,23.9323,24.0518,32026.0
2020-04-13 11:20:00,24.16,24.23,24.12,24.23,18246.0,24.0518,24.1215,24.012,24.1215,18246.0
2020-04-13 11:25:00,24.24,24.27,24.18,24.23,13668.0,24.1314,24.1613,24.0717,24.1215,13668.0
2020-04-13 11:30:00,24.22,24.22,24.1,24.2,11525.0,24.1115,24.1115,23.992,24.0916,11525.0
2020-04-13 11:35:00,24.2,24.21,24.13,24.13,15390.0,24.0916,24.1015,24.0219,24.0219,15390.0
2020-04-13 11:40:00,24.12,24.12,24.05,24.12,17901.0,24.012,24.012,23.9423,24.012,17901.0
2020-04-13 11:45:00,24.13,24.21,24.12,24.2,16111.0,24.0219,24.1015,24.012,24.0916,16111.0
2020-04-13 11:50:00,24.2,24.2,24.16,24.18,11390.0,24.0916,24.0916,24.0518,24.0717,11390.0
2020-04-13 11:55:00,24.19,24.26,24.17,24.2,19326.0,24.0816,24.1513,24.0617,24.0916,19326.0
2020-04-13 12:00:00,24.19,24.23,24.17,24.21,55289.0,24.0816,24.1215,24.0617,24.1015,55289.0
2020-04-13 12:05:00,24.21,24.22,24.17,24.2,150337.0,24.1015,24.1115,24.0617,24.0916,150337.0
2020-04-13 12:10:00,24.2,24.24,24.18,24.2,68146.0,24.0916,24.1314,24.0717,24.0916,68146.0
2020-04-13 12:15:00,24.2,24.2,24.16,24.19,16027.0,24.0916,24.0916,24.0518,24.0816,16027.0
2020-04-13 12:20:00,24.19,24.19,24.11,24.11,39350.0,24.0816,24.0816,24.002,24.002,39350.0
2020-04-13 12:25:00,24.11,24.15,23.97,24.0,42212.0,24.002,24.0418,23.8626,23.8925,42212.0
2020-04-13 12:30:00,24.0,24.03,23.99,23.99,13364.0,23.8925,23.9224,23.8825,23.8825,13364.0
2020-04-13 12:35:00,24.0,24.02,23.97,24.0,46425.0,23.8925,23.9124,23.8626,23.8925,46425.0
2020-04-13 12:40:00,24.0,24.08,24.0,24.06,16771.0,23.8925,23.9721,23.8925,23.9522,16771.0
2020-04-13 12:45:00,24.05,24.05,24.01,24.02,12832.0,23.9423,23.9423,23.9024,23.9124,12832.0
2020-04-13 12:50:00,24.01,24.01,23.94,23.95,25649.0,23.9024,23.9024,23.8328,23.8427,25649.0
2020-04-13 12:55:00,23.95,24.01,23.94,24.0,9300.0,23.8427,23.9024,23.8328,23.8925,9300.0
2020-04-13 13:00:00,23.99,23.99,23.93,23.95,10519.0,23.8825,23.8825,23.8228,23.8427,10519.0
2020-04-13 13:05:00,23.95,24.01,23.94,24.01,14125.0,23.8427,23.9024,23.8328,23.9024,14125.0
2020-04-13 13:10:00,24.01,24.01,23.96,23.98,7749.0,23.9024,23.9024,23.8527,23.8726,7749.0
2020-04-13 13:15:00,23.98,24.02,23.97,24.02,23416.0,23.8726,23.9124,23.8626,23.9124,23416.0
2020-04-13 13:20:00,24.02,24.05,24.0,24.04,8272.0,23.9124,23.9423,23.8925,23.9323,8272.0
2020-04-13 13:25:00,24.04,24.05,23.97,23.98,90828.0,23.9323,23.9423,23.8626,23.8726,90828.0
2020-04-13 13:30:00,23.98,24.01,23.96,23.99,23908.0,23.8726,23.9024,23.8527,23.8825,23908.0
2020-04-13 13:35:00,24.0,24.01,23.95,24.0,20872.0,23.8925,23.9024,23.8427,23.8925,20872.0
2020-04-13 13:40:00,24.0,24.02,23.99,24.01,30198.0,23.8925,23.9124,23.8825,23.9024,30198.0
2020-04-13 13:45:00,24.01,24.13,24.01,24.12,25325.0,23.9024,24.0219,23.9024,24.012,25325.0
2020-04-13 13:50:00,24.13,24.21,24.12,24.15,84326.0,24.0219,24.1015,24.012,24.0418,84326.0
2020-04-13 13:55:00,24.14,24.15,24.01,24.01,17587.0,24.0319,24.0418,23.9024,23.9024,17587.0
2020-04-13 14:00:00,24.02,24.03,23.97,24.03,25229.0,23.9124,23.9224,23.8626,23.9224,25229.0
2020-04-13 14:05:00,24.02,24.08,24.01,24.06,20015.0,23.9124,23.9721,23.9024,23.9522,20015.0
2020-04-13 14:10:00,24.07,24.07,23.98,24.0,14561.0,23.9622,23.9622,23.8726,23.8925,14561.0
2020-04-13 14:15:00,24.01,24.01,23.96,24.0,17243.0,23.9024,23.9024,23.8527,23.8925,17243.0
2020-04-13 14:20:00,24.0,24.0,23.93,23.97,16151.0,23.8925,23.8925,23.8228,23.8626,16151.0
2020-04-13 14:25:00,23.97,23.97,23.92,23.95,29432.0,23.8626,23.8626,23.8128,23.8427,29432.0
2020-04-13 14:30:00,23.95,23.99,23.94,23.97,13770.0,23.8427,23.8825,23.8328,23.8626,13770.0
2020-04-13 14:35:00,23.96,23.97,23.92,23.92,11100.0,23.8527,23.8626,23.8128,23.8128,11100.0
2020-04-13 14:40:00,23.94,23.95,23.91,23.94,18949.0,23.8328,23.8427,23.8029,23.8328,18949.0
2020-04-13 14:45:00,23.94,24.01,23.94,24.0,20149.0,23.8328,23.9024,23.8328,23.8925,20149.0
2020-04-13 14:50:00,23.99,24.01,23.97,23.97,21238.0,23.8825,23.9024,23.8626,23.8626,21238.0
2020-04-13 14:55:00,23.97,24.0,23.96,23.98,30549.0,23.8626,23.8925,23.8527,23.8726,30549.0
2020-04-13 15:00:00,23.99,23.99,23.91,23.93,18948.0,23.8825,23.8825,23.8029,23.8228,18948.0
2020-04-13 15:05:00,23.94,23.98,23.94,23.97,21840.0,23.8328,23.8726,23.8328,23.8626,21840.0
2020-04-13 15:10:00,23.97,24.0,23.96,23.97,23861.0,23.8626,23.8925,23.8527,23.8626,23861.0
2020-04-13 15:15:00,23.97,24.05,23.94,24.03,30819.0,23.8626,23.9423,23.8328,23.9224,30819.0
2020-04-13 15:20:00,24.04,24.06,24.01,24.02,22399.0,23.9323,23.9522,23.9024,23.9124,22399.0
2020-04-13 15:25:00,24.02,24.08,24.01,24.07,39332.0,23.9124,23.9721,23.9024,23.9622,39332.0
2020-04-13 15:30:00,24.07,24.11,24.04,24.08,48197.0,23.9622,24.002,23.9323,23.9721,48197.0
2020-04-13 15:35:00,24.09,24.1,24.02,24.08,54973.0,23.9821,23.992,23.9124,23.9721,54973.0
2020-04-13 15:40:00,24.07,24.08,24.02,24.07,61719.0,23.9622,23.9721,23.9124,23.9622,61719.0
2020-04-13 15:45:00,24.07,24.09,24.03,24.08,100660.0,23.9622,23.9821,23.9224,23.9721,100660.0
2020-04-13 15:50:00,24.07,24.11,24.0,24.06,218599.0,23.9622,24.002,23.8925,23.9522,218599.0
2020-04-13 15:55:00,24.05,24.1,24.0,24.05,245720.0,23.9423,23.992,23.8925,23.9423,245720.0
2020-04-14 09:30:00,24.5,24.6,24.25,24.35,187376.0,24.3902,24.4898,24.1414,24.2409,187376.0
2020-04-14 09:35:00,24.35,24.47,24.24,24.24,116612.0,24.2409,24.3604,24.1314,24.1314,116612.0
2020-04-14 09:40:00,24.26,24.42,24.25,24.33,205191.0,24.1513,24.3106,24.1414,24.221,205191.0
2020-04-14 09:45:00,24.32,24.37,24.1,24.12,248875.0,24.2111,24.2608,23.992,24.012,248875.0
2020-04-14 09:50:00,24.12,24.13,24.02,24.04,144703.0,24.012,24.0219,23.9124,23.9323,144703.0
2020-04-14 09:55:00,24.04,24.12,23.97,24.05,190932.0,23.9323,24.012,23.8626,23.9423,190932.0
2020-04-14 10:00:00,24.05,24.08,23.9,23.99,177635.0,23.9423,23.9721,23.7929,23.8825,177635.0
2020-04-14 10:05:00,23.99,24.08,23.97,24.05,166502.0,23.8825,23.9721,23.8626,23.9423,166502.0
2020-04-14 10:10:00,24.05,24.16,24.04,24.13,135980.0,23.9423,24.0518,23.9323,24.0219,135980.0
2020-04-14 10:15:00,24.13,24.21,24.12,24.16,113972.0,24.0219,24.1015,24.012,24.0518,113972.0
2020-04-14 10:20:00,24.16,24.19,24.04,24.12,62769.0,24.0518,24.0816,23.9323,24.012,62769.0
2020-04-14 10:25:00,24.12,24.12,24.0,24.01,47217.0,24.012,24.012,23.8925,23.9024,47217.0
2020-04-14 10:30:00,24.01,24.05,23.87,23.95,92253.0,23.9024,23.9423,23.7631,23.8427,92253.0
2020-04-14 10:35:00,23.96,24.02,23.88,23.99,95454.0,23.8527,23.9124,23.773,23.8825,95454.0
2020-04-14 10:40:00,23.98,24.0,23.95,23.99,40356.0,23.8726,23.8925,23.8427,23.8825,40356.0
2020-04-14 10:45:00,23.99,24.02,23.92,23.94,28771.0,23.8825,23.9124,23.8128,23.8328,28771.0
2020-04-14 10:50:00,23.94,23.97,23.85,23.86,33068.0,23.8328,23.8626,23.7432,23.7531,33068.0
2020-04-14 10:55:00,23.85,23.91,23.82,23.89,33977.0,23.7432,23.8029,23.7133,23.783,33977.0
2020-04-14 11:00:00,23.89,23.97,23.87,23.87,40178.0,23.783,23.8626,23.7631,23.7631,40178.0
2020-04-14 11:05:00,23.88,23.97,23.87,23.96,63535.0,23.773,23.8626,23.7631,23.8527,63535.0
2020-04-14 11:10:00,23.97,24.01,23.9,23.95,52059.0,23.8626,23.9024,23.7929,23.8427,52059.0
2020-04-14 11:15:00,23.95,24.03,23.91,23.94,50340.0,23.8427,23.9224,23.8029,23.8328,50340.0
2020-04-14 11:20:00,23.94,24.04,23.94,24.03,62292.0,23.8328,23.9323,23.8328,23.9224,62292.0
2020-04-14 11:25:00,24.03,24.03,23.96,23.98,215126.0,23.9224,23.9224,23.8527,23.8726,215126.0
2020-04-14 11:30:00,23.98,24.12,23.98,24.07,49013.0,23.8726,24.012,23.8726,23.9622,49013.0
2020-04-14 11:35:00,24.08,24.11,24.02,24.03,88383.0,23.9721,24.002,23.9124,23.9224,88383.0
2020-04-14 11:40:00,24.02,24.05,24.02,24.03,33310.0,23.9124,23.9423,23.9124,23.9224,33310.0
2020-04-14 11:45:00,24.03,24.09,24.0,24.07,43243.0,23.9224,23.9821,23.8925,23.9622,43243.0
2020-04-14 11:50:00,24.05,24.07,24.01,24.05,33981.0,23.9423,23.9622,23.9024,23.9423,33981.0
2020-04-14 11:55:00,24.05,24.06,24.0,24.02,23580.0,23.9423,23.9522,23.8925,23.9124,23580.0
2020-04-14 12:00:00,24.02,24.11,24.01,24.08,85192.0,23.9124,24.002,23.9024,23.9721,85192.0
2020-04-14 12:05:00,24.08,24.11,24.06,24.1,85856.0,23.9721,24.002,23.9522,23.992,85856.0
2020-04-14 12:10:00,24.1,24.17,24.08,24.13,101297.0,23.992,24.0617,23.9721,24.0219,101297.0
2020-04-14 12:15:00,24.13,24.2,24.1,24.17,49234.0,24.0219,24.0916,23.992,24.0617,49234.0
2020-04-14 12:20:00,24.16,24.2,24.15,24.17,67321.0,24.0518,24.0916,24.0418,24.0617,67321.0
2020-04-14 12:25:00,24.17,24.19,24.1,24.17,45073.0,24.0617,24.0816,23.992,24.0617,45073.0
2020-04-14 12:30:00,24.18,24.2,24.09,24.12,40705.0,24.0717,24.0916,23.9821,24.012,40705.0
2020-04-14 12:35:00,24.12,24.16,24.1,24.11,45898.0,24.012,24.0518,23.992,24.002,45898.0
2020-04-14 12:40:00,24.11,24.15,24.09,24.09,38085.0,24.002,24.0418,23.9821,23.9821,38085.0
2020-04-14 12:45:00,24.09,24.13,24.07,24.1,30696.0,23.9821,24.0219,23.9622,23.992,30696.0
2020-04-14 12:50:00,24.1,24.1,24.04,24.08,30341.0,23.992,23.992,23.9323,23.9721,30341.0
2020-04-14 12:55:00,24.07,24.08,24.03,24.05,26479.0,23.9622,23.9721,23.9224,23.9423,26479.0
2020-04-14 13:00:00,24.04,24.05,24.0,24.02,58652.0,23.9323,23.9423,23.8925,23.9124,58652.0
2020-04-14 13:05:00,24.02,24.03,24.0,24.01,26119.0,23.9124,23.9224,23.8925,23.9024,26119.0
2020-04-14 13:10:00,24.01,24.03,24.0,24.02,39056.0,23.9024,23.9224,23.8925,23.9124,39056.0
2020-04-14 13:15:00,24.01,24.04,24.0,24.01,44657.0,23.9024,23.9323,23.8925,23.9024,44657.0
2020-04-14 13:20:00,24.01,24.09,24.0,24.08,49456.0,23.9024,23.9821,23.8925,23.9721,49456.0
2020-04-14 13:25:00,24.07,24.07,24.02,24.03,29351.0,23.9622,23.9622,23.9124,23.9224,29351.0
2020-04-14 13:30:00,24.02,24.04,24.01,24.03,33177.0,23.9124,23.9323,23.9024,23.9224,33177.0
2020-04-14 13:35:00,24.03,24.04,24.01,24.03,34310.0,23.9224,23.9323,23.9024,23.9224,34310.0
2020-04-14 13:40:00,24.03,24.06,24.01,24.03,30401.0,23.9224,23.9522,23.9024,23.9224,30401.0
2020-04-14 13:45:00,24.02,24.04,24.01,24.04,23285.0,23.9124,23.9323,23.9024,23.9323,23285.0
2020-04-14 13:50:00,24.04,24.13,24.03,24.13,43712.0,23.9323,24.0219,23.9224,24.0219,43712.0
2020-04-14 13:55:00,24.13,24.16,24.11,24.12,50777.0,24.0219,24.0518,24.002,24.012,50777.0
2020-04-14 14:00:00,24.12,24.12,24.01,24.02,36616.0,24.012,24.012,23.9024,23.9124,36616.0
2020-04-14 14:05:00,24.02,24.02,24.0,24.01,36051.0,23.9124,23.9124,23.8925,23.9024,36051.0
2020-04-14 14:10:00,24.01,24.04,24.0,24.03,38956.0,23.9024,23.9323,23.8925,23.9224,38956.0
2020-04-14 14:15:00,24.03,24.07,24.01,24.02,30212.0,23.9224,23.9622,23.9024,23.9124,30212.0
2020-04-14 14:20:00,24.02,24.04,24.0,24.03,38304.0,23.9124,23.9323,23.8925,23.9224,38304.0
2020-04-14 14:25:00,24.03,24.04,24.0,24.01,31378.0,23.9224,23.9323,23.8925,23.9024,31378.0
2020-04-14 14:30:00,24.01,24.05,24.0,24.01,100783.0,23.9024,23.9423,23.8925,23.9024,100783.0
2020-04-14 14:35:00,24.01,24.04,24.0,24.01,38217.0,23.9024,23.9323,23.8925,23.9024,38217.0
2020-04-14 14:40:00,24.0,24.02,23.97,23.99,140111.0,23.8925,23.9124,23.8626,23.8825,140111.0
2020-04-14 14:45:00,23.98,24.0,23.94,23.98,41594.0,23.8726,23.8925,23.8328,23.8726,41594.0
2020-04-14 14:50:00,23.98,24.0,23.96,23.98,33930.0,23.8726,23.8925,23.8527,23.8726,33930.0
2020-04-14 14:55:00,23.98,24.0,23.94,23.99,30894.0,23.8726,23.8925,23.8328,23.8825,30894.0
2020-04-14 15:00:00,23.98,23.99,23.92,23.94,55099.0,23.8726,23.8825,23.8128,23.8328,55099.0
2020-04-14 15:05:00,23.93,23.98,23.92,23.95,48959.0,23.8228,23.8726,23.8128,23.8427,48959.0
2020-04-14 15:10:00,23.95,23.98,23.93,23.98,39144.0,23.8427,23.8726,23.8228,23.8726,39144.0
2020-04-14 15:15:00,23.97,23.99,23.91,23.96,60637.0,23.8626,23.8825,23.8029,23.8527,60637.0
2020-04-14 15:20:00,23.95,23.97,23.91,23.96,62020.0,23.8427,23.8626,23.8029,23.8527,62020.0
2020-04-14 15:25:00,23.96,23.98,23.92,23.94,61163.0,23.8527,23.8726,23.8128,23.8328,61163.0
2020-04-14 15:30:00,23.94,23.97,23.92,23.95,89366.0,23.8328,23.8626,23.8128,23.8427,89366.0
2020-04-14 15:35:00,23.95,23.95,23.91,23.93,76194.0,23.8427,23.8427,23.8029,23.8228,76194.0
2020-04-14 15:40:00,23.93,23.96,23.89,23.91,100529.0,23.8228,23.8527,23.783,23.8029,100529.0
2020-04-14 15:45:00,23.91,23.95,23.9,23.94,130172.0,23.8029,23.8427,23.7929,23.8328,130172.0
2020-04-14 15:50:00,23.94,23.96,23.82,23.83,290330.0,23.8328,23.8527,23.7133,23.7233,290330.0
2020-04-14 15:55:00,23.83,23.91,23.78,23.87,409880.0,23.7233,23.8029,23.6735,23.7631,409880.0
2020-04-15 09:30:00,23.05,23.46,23.0,23.17,344626.0,22.9467,23.3549,22.897,23.0662,344626.0
2020-04-15 09:35:00,23.18,23.39,23.08,23.25,91871.0,23.0762,23.2852,22.9766,23.1458,91871.0
2020-04-15 09:40:00,23.24,23.35,23.15,23.19,38415.0,23.1359,23.2454,23.0463,23.0861,38415.0
2020-04-15 09:45:00,23.2,23.21,23.12,23.14,87574.0,23.0961,23.106,23.0164,23.0363,87574.0
2020-04-15 09:50:00,23.14,23.16,23.08,23.13,112570.0,23.0363,23.0563,22.9766,23.0264,112570.0
2020-04-15 09:55:00,23.12,23.25,23.11,23.21,48779.0,23.0164,23.1458,23.0065,23.106,48779.0
2020-04-15 10:00:00,23.2,23.21,23.03,23.03,48182.0,23.0961,23.106,22.9268,22.9268,48182.0
2020-04-15 10:05:00,23.02,23.22,23.02,23.21,44297.0,22.9169,23.116,22.9169,23.106,44297.0
2020-04-15 10:10:00,23.19,23.24,23.12,23.17,27202.0,23.0861,23.1359,23.0164,23.0662,27202.0
2020-04-15 10:15:00,23.14,23.17,23.07,23.09,50145.0,23.0363,23.0662,22.9667,22.9866,50145.0
2020-04-15 10:20:00,23.08,23.17,23.07,23.17,33451.0,22.9766,23.0662,22.9667,23.0662,33451.0
2020-04-15 10:25:00,23.16,23.21,23.16,23.21,23983.0,23.0563,23.106,23.0563,23.106,23983.0
2020-04-15 10:30:00,23.19,23.23,23.16,23.18,28125.0,23.0861,23.1259,23.0563,23.0762,28125.0
2020-04-15 10:35:00,23.18,23.18,23.09,23.11,62723.0,23.0762,23.0762,22.9866,23.0065,62723.0
2020-04-15 10:40:00,23.12,23.15,23.06,23.07,91179.0,23.0164,23.0463,22.9567,22.9667,91179.0
2020-04-15 10:45:00,23.07,23.17,23.06,23.17,54059.0,22.9667,23.0662,22.9567,23.0662,54059.0
2020-04-15 10:50:00,23.16,23.22,23.11,23.19,21235.0,23.0563,23.116,23.0065,23.0861,21235.0
2020-04-15 10:55:00,23.19,23.22,23.16,23.18,16969.0,23.0861,23.116,23.0563,23.0762,16969.0
2020-04-15 11:00:00,23.18,23.2,23.11,23.14,37310.0,23.0762,23.0961,23.0065,23.0363,37310.0
2020-04-15 11:05:00,23.14,23.15,23.1,23.14,33518.0,23.0363,23.0463,22.9965,23.0363,33518.0
2020-04-15 11:10:00,23.15,23.21,23.12,23.12,25759.0,23.0463,23.106,23.0164,23.0164,25759.0
2020-04-15 11:15:00,23.12,23.16,23.12,23.15,27695.0,23.0164,23.0563,23.0164,23.0463,27695.0
2020-04-15 11:20:00,23.14,23.16,23.1,23.13,33477.0,23.0363,23.0563,22.9965,23.0264,33477.0
2020-04-15 11:25:00,23.13,23.21,23.13,23.2,29817.0,23.0264,23.106,23.0264,23.0961,29817.0
2020-04-15 11:30:00,23.19,23.19,23.15,23.16,20402.0,23.0861,23.0861,23.0463,23.0563,20402.0
2020-04-15 11:35:00,23.16,23.21,23.15,23.19,25335.0,23.0563,23.106,23.0463,23.0861,25335.0
2020-04-15 11:40:00,23.18,23.2,23.11,23.11,15456.0,23.0762,23.0961,23.0065,23.0065,15456.0
2020-04-15 11:45:00,23.11,23.16,23.11,23.13,21521.0,23.0065,23.0563,23.0065,23.0264,21521.0
2020-04-15 11:50:00,23.14,23.23,23.14,23.2,26438.0,23.0363,23.1259,23.0363,23.0961,26438.0
2020-04-15 11:55:00,23.19,23.21,23.16,23.17,23891.0,23.0861,23.106,23.0563,23.0662,23891.0
2020-04-15 12:00:00,23.16,23.17,23.1,23.11,43574.0,23.0563,23.0662,22.9965,23.0065,43574.0
2020-04-15 12:05:00,23.11,23.14,23.1,23.12,52534.0,23.0065,23.0363,22.9965,23.0164,52534.0
2020-04-15 12:10:00,23.12,23.12,23.07,23.09,64456.0,23.0164,23.0164,22.9667,22.9866,64456.0
2020-04-15 12:15:00,23.09,23.11,23.08,23.09,47534.0,22.9866,23.0065,22.9766,22.9866,47534.0
2020-04-15 12:20:00,23.09,23.14,23.08,23.1,40277.0,22.9866,23.0363,22.9766,22.9965,40277.0
2020-04-15 12:25:00,23.1,23.15,23.09,23.13,66486.0,22.9965,23.0463,22.9866,23.0264,66486.0
2020-04-15 12:30:00,23.13,23.26,23.1,23.24,40494.0,23.0264,23.1558,22.9965,23.1359,40494.0
2020-04-15 12:35:00,23.25,23.25,23.15,23.16,14874.0,23.1458,23.1458,23.0463,23.0563,14874.0
2020-04-15 12:40:00,23.15,23.2,23.12,23.18,30022.0,23.0463,23.0961,23.0164,23.0762,30022.0
2020-04-15 12:45:00,23.18,23.23,23.14,23.22,21156.0,23.0762,23.1259,23.0363,23.116,21156.0
2020-04-15 12:50:00,23.22,23.27,23.19,23.21,20199.0,23.116,23.1658,23.0861,23.106,20199.0
2020-04-15 12:55:00,23.19,23.21,23.16,23.19,25630.0,23.0861,23.106,23.0563,23.0861,25630.0
2020-04-15 13:00:00,23.18,23.19,23.13,23.14,31249.0,23.0762,23.0861,23.0264,23.0363,31249.0
2020-04-15 13:05:00,23.14,23.18,23.12,23.16,79383.0,23.0363,23.0762,23.0164,23.0563,79383.0
2020-04-15 13:10:00,23.17,23.27,23.17,23.27,16933.0,23.0662,23.1658,23.0662,23.1658,16933.0
2020-04-15 13:15:00,23.27,23.27,23.22,23.26,23030.0,23.1658,23.1658,23.116,23.1558,23030.0
2020-04-15 13:20:00,23.26,23.28,23.23,23.27,10843.0,23.1558,23.1757,23.1259,23.1658,10843.0
2020-04-15 13:25:00,23.27,23.28,23.2,23.21,16000.0,23.1658,23.1757,23.0961,23.106,16000.0
2020-04-15 13:30:00,23.21,23.27,23.18,23.25,22700.0,23.106,23.1658,23.0762,23.1458,22700.0
2020-04-15 13:35:00,23.26,23.3,23.25,23.27,24476.0,23.1558,23.1956,23.1458,23.1658,24476.0
2020-04-15 13:40:00,23.27,23.3,23.26,23.29,19892.0,23.1658,23.1956,23.1558,23.1857,19892.0
2020-04-15 13:45:00,23.3,23.32,23.27,23.32,29340.0,23.1956,23.2155,23.1658,23.2155,29340.0
2020-04-15 13:50:00,23.32,23.34,23.27,23.28,23519.0,23.2155,23.2354,23.1658,23.1757,23519.0
2020-04-15 13:55:00,23.29,23.33,23.27,23.32,37563.0,23.1857,23.2255,23.1658,23.2155,37563.0
2020-04-15 14:00:00,23.32,23.46,23.32,23.44,34875.0,23.2155,23.3549,23.2155,23.335,34875.0
2020-04-15 14:05:00,23.45,23.47,23.4,23.4,29121.0,23.345,23.3649,23.2952,23.2952,29121.0
2020-04-15 14:10:00,23.41,23.42,23.36,23.39,27016.0,23.3051,23.3151,23.2554,23.2852,27016.0
2020-04-15 14:15:00,23.39,23.39,23.34,23.36,26463.0,23.2852,23.2852,23.2354,23.2554,26463.0
2020-04-15 14:20:00,23.36,23.39,23.33,23.37,26316.0,23.2554,23.2852,23.2255,23.2653,26316.0
2020-04-15 14:25:00,23.36,23.4,23.32,23.39,32928.0,23.2554,23.2952,23.2155,23.2852,32928.0
2020-04-15 14:30:00,23.39,23.44,23.36,23.44,30318.0,23.2852,23.335,23.2554,23.335,30318.0
2020-04-15 14:35:00,23.43,23.47,23.42,23.45,18629.0,23.325,23.3649,23.3151,23.345,18629.0
2020-04-15 14:40:00,23.45,23.45,23.39,23.4,26577.0,23.345,23.345,23.2852,23.2952,26577.0
2020-04-15 14:45:00,23.4,23.41,23.35,23.36,28471.0,23.2952,23.3051,23.2454,23.2554,28471.0
2020-04-15 14:50:00,23.35,23.36,23.29,23.31,46248.0,23.2454,23.2554,23.1857,23.2056,46248.0
2020-04-15 14:55:00,23.31,23.35,23.27,23.34,129091.0,23.2056,23.2454,23.1658,23.2354,129091.0
2020-04-15 15:00:00,23.34,23.42,23.34,23.41,24250.0,23.2354,23.3151,23.2354,23.3051,24250.0
2020-04-15 15:05:00,23.4,23.42,23.36,23.39,25006.0,23.2952,23.3151,23.2554,23.2852,25006.0
2020-04-15 15:10:00,23.39,23.4,23.34,23.37,25008.0,23.2852,23.2952,23.2354,23.2653,25008.0
2020-04-15 15:15:00,23.38,23.44,23.36,23.42,24390.0,23.2753,23.335,23.2554,23.3151,24390.0
2020-04-15 15:20:00,23.42,23.43,23.35,23.39,25033.0,23.3151,23.325,23.2454,23.2852,25033.0
2020-04-15 15:25:00,23.39,23.46,23.37,23.46,53428.0,23.2852,23.3549,23.2653,23.3549,53428.0
2020-04-15 15:30:00,23.46,23.48,23.37,23.41,30696.0,23.3549,23.3748,23.2653,23.3051,30696.0
2020-04-15 15:35:00,23.41,23.5,23.41,23.49,46946.0,23.3051,23.3947,23.3051,23.3848,46946.0
2020-04-15 15:40:00,23.49,23.5,23.41,23.5,48276.0,23.3848,23.3947,23.3051,23.3947,48276.0
2020-04-15 15:45:00,23.5,23.5,23.47,23.49,65062.0,23.3947,23.3947,23.3649,23.3848,65062.0
2020-04-15 15:50:00,23.49,23.49,23.42,23.46,135856.0,23.3848,23.3848,23.3151,23.3549,135856.0
2020-04-15 15:55:00,23.46,23.49,23.41,23.47,354892.0,23.3549,23.3848,23.3051,23.3649,354892.0
2020-04-16 09:30:00,24.0,24.0,23.36,23.36,128509.0,23.8925,23.8925,23.2554,23.2554,128509.0
2020-04-16 09:35:00,23.36,23.55,23.28,23.55,37422.0,23.2554,23.4445,23.1757,23.4445,37422.0
2020-04-16 09:40:00,23.56,23.68,23.52,23.63,42693.0,23.4545,23.5739,23.4146,23.5241,42693.0
2020-04-16 09:45:00,23.66,23.77,23.63,23.64,29444.0,23.554,23.6635,23.5241,23.5341,29444.0
2020-04-16 09:50:00,23.64,23.66,23.55,23.61,36869.0,23.5341,23.554,23.4445,23.5042,36869.0
2020-04-16 09:55:00,23.61,23.63,23.53,23.54,49781.0,23.5042,23.5241,23.4246,23.4345,49781.0
2020-04-16 10:00:00,23.54,23.63,23.48,23.49,62340.0,23.4345,23.5241,23.3748,23.3848,62340.0
2020-04-16 10:05:00,23.48,23.57,23.46,23.51,22679.0,23.3748,23.4644,23.3549,23.4047,22679.0
2020-04-16 10:10:00,23.51,23.51,23.26,23.27,42975.0,23.4047,23.4047,23.1558,23.1658,42975.0
2020-04-16 10:15:00,23.29,23.37,23.16,23.17,43226.0,23.1857,23.2653,23.0563,23.0662,43226.0
2020-04-16 10:20:00,23.17,23.28,23.12,23.28,59041.0,23.0662,23.1757,23.0164,23.1757,59041.0
2020-04-16 10:25:00,23.26,23.36,23.21,23.34,39774.0,23.1558,23.2554,23.106,23.2354,39774.0
2020-04-16 10:30:00,23.34,23.46,23.33,23.43,36360.0,23.2354,23.3549,23.2255,23.325,36360.0
2020-04-16 10:35:00,23.44,23.47,23.38,23.38,21280.0,23.335,23.3649,23.2753,23.2753,21280.0
2020-04-16 10:40:00,23.38,23.52,23.33,23.47,25580.0,23.2753,23.4146,23.2255,23.3649,25580.0
2020-04-16 10:45:00,23.46,23.55,23.43,23.54,23343.0,23.3549,23.4445,23.325,23.4345,23343.0
2020-04-16 10:50:00,23.54,23.54,23.41,23.41,25396.0,23.4345,23.4345,23.3051,23.3051,25396.0
2020-04-16 10:55:00,23.42,23.53,23.42,23.51,31112.0,23.3151,23.4246,23.3151,23.4047,31112.0
2020-04-16 11:00:00,23.51,23.51,23.42,23.5,35846.0,23.4047,23.4047,23.3151,23.3947,35846.0
2020-04-16 11:05:00,23.5,23.62,23.5,23.58,20182.0,23.3947,23.5142,23.3947,23.4744,20182.0
2020-04-16 11:10:00,23.58,23.66,23.55,23.61,37586.0,23.4744,23.554,23.4445,23.5042,37586.0
2020-04-16 11:15:00,23.61,23.62,23.48,23.57,50577.0,23.5042,23.5142,23.3748,23.4644,50577.0
2020-04-16 11:20:00,23.57,23.58,23.49,23.52,26465.0,23.4644,23.4744,23.3848,23.4146,26465.0
2020-04-16 11:25:00,23.53,23.53,23.42,23.42,31672.0,23.4246,23.4246,23.3151,23.3151,31672.0
2020-04-16 11:30:00,23.42,23.42,23.24,23.28,54646.0,23.3151,23.3151,23.1359,23.1757,54646.0
2020-04-16 11:35:00,23.28,23.36,23.22,23.36,37845.0,23.1757,23.2554,23.116,23.2554,37845.0
2020-04-16 11:40:00,23.35,23.37,23.29,23.3,32960.0,23.2454,23.2653,23.1857,23.1956,32960.0
2020-04-16 11:45:00,23.3,23.33,23.24,23.28,37987.0,23.1956,23.2255,23.1359,23.1757,37987.0
2020-04-16 11:50:00,23.28,23.32,23.24,23.32,53065.0,23.1757,23.2155,23.1359,23.2155,53065.0
2020-04-16 11:55:00,23.32,23.33,23.24,23.24,63355.0,23.2155,23.2255,23.1359,23.1359,63355.0
2020-04-16 12:00:00,23.25,23.29,23.15,23.16,51076.0,23.1458,23.1857,23.0463,23.0563,51076.0
2020-04-16 12:05:00,23.16,23.17,23.11,23.14,60982.0,23.0563,23.0662,23.0065,23.0363,60982.0
2020-04-16 12:10:00,23.14,23.14,23.07,23.11,50591.0,23.0363,23.0363,22.9667,23.0065,50591.0
2020-04-16 12:15:00,23.11,23.16,23.08,23.1,67246.0,23.0065,23.0563,22.9766,22.9965,67246.0
2020-04-16 12:20:00,23.1,23.11,23.05,23.08,39220.0,22.9965,23.0065,22.9467,22.9766,39220.0
2020-04-16 12:25:00,23.09,23.14,23.08,23.13,25857.0,22.9866,23.0363,22.9766,23.0264,25857.0
2020-04-16 12:30:00,23.12,23.16,23.08,23.16,123258.0,23.0164,23.0563,22.9766,23.0563,123258.0
2020-04-16 12:35:00,23.17,23.2,23.11,23.17,22594.0,23.0662,23.0961,23.0065,23.0662,22594.0
2020-04-16 12:40:00,23.17,23.22,23.13,23.19,26873.0,23.0662,23.116,23.0264,23.0861,26873.0
2020-04-16 12:45:00,23.2,23.21,23.13,23.14,27351.0,23.0961,23.106,23.0264,23.0363,27351.0
2020-04-16 12:50:00,23.14,23.18,23.13,23.15,29900.0,23.0363,23.0762,23.0264,23.0463,29900.0
2020-04-16 12:55:00,23.14,23.18,23.12,23.18,29349.0,23.0363,23.0762,23.0164,23.0762,29349.0
2020-04-16 13:00:00,23.17,23.2,23.16,23.17,36201.0,23.0662,23.0961,23.0563,23.0662,36201.0
2020-04-16 13:05:00,23.17,23.19,23.14,23.16,21072.0,23.0662,23.0861,23.0363,23.0563,21072.0
2020-04-16 13:10:00,23.16,23.18,23.14,23.18,24990.0,23.0563,23.0762,23.0363,23.0762,24990.0
2020-04-16 13:15:00,23.18,23.2,23.13,23.15,18694.0,23.0762,23.0961,23.0264,23.0463,18694.0
2020-04-16 13:20:00,23.14,23.15,23.11,23.14,18677.0,23.0363,23.0463,23.0065,23.0363,18677.0
2020-04-16 13:25:00,23.14,23.16,23.13,23.14,17101.0,23.0363,23.0563,23.0264,23.0363,17101.0
2020-04-16 13:30:00,23.14,23.17,23.13,23.17,24584.0,23.0363,23.0662,23.0264,23.0662,24584.0
2020-04-16 13:35:00,23.17,23.19,23.14,23.15,32548.0,23.0662,23.0861,23.0363,23.0463,32548.0
2020-04-16 13:40:00,23.15,23.17,23.13,23.15,34646.0,23.0463,23.0662,23.0264,23.0463,34646.0
2020-04-16 13:45:00,23.16,23.18,23.15,23.15,30068.0,23.0563,23.0762,23.0463,23.0463,30068.0
2020-04-16 13:50:00,23.15,23.15,23.11,23.12,27044.0,23.0463,23.0463,23.0065,23.0164,27044.0
2020-04-16 13:55:00,23.13,23.2,23.12,23.2,28267.0,23.0264,23.0961,23.0164,23.0961,28267.0
2020-04-16 14:00:00,23.2,23.22,23.16,23.18,43531.0,23.0961,23.116,23.0563,23.0762,43531.0
2020-04-16 14:05:00,23.19,23.22,23.14,23.21,40400.0,23.0861,23.116,23.0363,23.106,40400.0
2020-04-16 14:10:00,23.22,23.23,23.18,23.21,139274.0,23.116,23.1259,23.0762,23.106,139274.0
2020-04-16 14:15:00,23.22,23.22,23.18,23.21,78633.0,23.116,23.116,23.0762,23.106,78633.0
2020-04-16 14:20:00,23.21,23.22,23.16,23.16,21274.0,23.106,23.116,23.0563,23.0563,21274.0
2020-04-16 14:25:00,23.17,23.23,23.16,23.21,65452.0,23.0662,23.1259,23.0563,23.106,65452.0
2020-04-16 14:30:00,23.2,23.24,23.2,23.21,51945.0,23.0961,23.1359,23.0961,23.106,51945.0
2020-04-16 14:35:00,23.22,23.26,23.2,23.2,81427.0,23.116,23.1558,23.0961,23.0961,81427.0
2020-04-16 14:40:00,23.19,23.23,23.17,23.21,42381.0,23.0861,23.1259,23.0662,23.106,42381.0
2020-04-16 14:45:00,23.21,23.23,23.17,23.17,28668.0,23.106,23.1259,23.0662,23.0662,28668.0
2020-04-16 14:50:00,23.18,23.18,23.12,23.16,35925.0,23.0762,23.0762,23.0164,23.0563,35925.0
2020-04-16 14:55:00,23.16,23.18,23.13,23.15,112925.0,23.0563,23.0762,23.0264,23.0463,112925.0
2020-04-16 15:00:00,23.15,23.16,23.09,23.12,52411.0,23.0463,23.0563,22.9866,23.0164,52411.0
2020-04-16 15:05:00,23.11,23.15,23.11,23.11,72117.0,23.0065,23.0463,23.0065,23.0065,72117.0
2020-04-16 15:10:00,23.12,23.14,23.07,23.13,54726.0,23.0164,23.0363,22.9667,23.0264,54726.0
2020-04-16 15:15:00,23.13,23.16,23.11,23.16,56706.0,23.0264,23.0563,23.0065,23.0563,56706.0
2020-04-16 15:20:00,23.16,23.19,23.14,23.17,58898.0,23.0563,23.0861,23.0363,23.0662,58898.0
2020-04-16 15:25:00,23.16,23.18,23.11,23.14,137439.0,23.0563,23.0762,23.0065,23.0363,137439.0
2020-04-16 15:30:00,23.15,23.18,23.12,23.18,229541.0,23.0463,23.0762,23.0164,23.0762,229541.0
2020-04-16 15:35:00,23.18,23.21,23.17,23.21,73618.0,23.0762,23.106,23.0662,23.106,73618.0
2020-04-16 15:40:00,23.21,23.22,23.15,23.18,128015.0,23.106,23.116,23.0463,23.0762,128015.0
2020-04-16 15:45:00,23.18,23.24,23.17,23.18,124479.0,23.0762,23.1359,23.0662,23.0762,124479.0
2020-04-16 15:50:00,23.19,23.26,23.19,23.24,174519.0,23.0861,23.1558,23.0861,23.1359,174519.0
2020-04-16 15:55:00,23.24,23.29,23.23,23.25,384101.0,23.1359,23.1857,23.1259,23.1458,384101.0
2020-04-17 09:30:00,24.0,24.0,23.37,23.37,343164.0,23.8925,23.8925,23.2653,23.2653,343164.0
2020-04-17 09:35:00,23.37,23.63,23.36,23.6,164851.0,23.2653,23.5241,23.2554,23.4943,164851.0
2020-04-17 09:40:00,23.59,23.75,23.49,23.75,181250.0,23.4843,23.6436,23.3848,23.6436,181250.0
2020-04-17 09:45:00,23.73,24.0,23.73,23.96,106982.0,23.6237,23.8925,23.6237,23.8527,106982.0
2020-04-17 09:50:00,23.96,23.97,23.74,23.77,161711.0,23.8527,23.8626,23.6337,23.6635,161711.0
2020-04-17 09:55:00,23.78,23.93,23.74,23.92,164570.0,23.6735,23.8228,23.6337,23.8128,164570.0
2020-04-17 10:00:00,23.93,24.01,23.81,23.82,150198.0,23.8228,23.9024,23.7033,23.7133,150198.0
2020-04-17 10:05:00,23.82,23.91,23.78,23.82,114546.0,23.7133,23.8029,23.6735,23.7133,114546.0
2020-04-17 10:10:00,23.81,23.9,23.8,23.89,96847.0,23.7033,23.7929,23.6934,23.783,96847.0
2020-04-17 10:15:00,23.9,23.94,23.66,23.66,114968.0,23.7929,23.8328,23.554,23.554,114968.0
2020-04-17 10:20:00,23.65,23.69,23.61,23.69,43576.0,23.5441,23.5839,23.5042,23.5839,43576.0
2020-04-17 10:25:00,23.69,23.76,23.67,23.73,54825.0,23.5839,23.6536,23.564,23.6237,54825.0
2020-04-17 10:30:00,23.73,23.76,23.62,23.69,40214.0,23.6237,23.6536,23.5142,23.5839,40214.0
2020-04-17 10:35:00,23.69,23.84,23.69,23.76,99903.0,23.5839,23.7332,23.5839,23.6536,99903.0
2020-04-17 10:40:00,23.77,23.77,23.64,23.65,30910.0,23.6635,23.6635,23.5341,23.5441,30910.0
2020-04-17 10:45:00,23.65,23.66,23.57,23.6,49745.0,23.5441,23.554,23.4644,23.4943,49745.0
2020-04-17 10:50:00,23.6,23.72,23.6,23.68,78101.0,23.4943,23.6137,23.4943,23.5739,78101.0
2020-04-17 10:55:00,23.67,23.69,23.63,23.64,20212.0,23.564,23.5839,23.5241,23.5341,20212.0
2020-04-17 11:00:00,23.64,23.67,23.62,23.64,44762.0,23.5341,23.564,23.5142,23.5341,44762.0
2020-04-17 11:05:00,23.63,23.65,23.59,23.61,42292.0,23.5241,23.5441,23.4843,23.5042,42292.0
2020-04-17 11:10:00,23.61,23.63,23.55,23.6,47120.0,23.5042,23.5241,23.4445,23.4943,47120.0
2020-04-17 11:15:00,23.59,23.65,23.55,23.65,27700.0,23.4843,23.5441,23.4445,23.5441,27700.0
2020-04-17 11:20:00,23.64,23.65,23.58,23.6,38298.0,23.5341,23.5441,23.4744,23.4943,38298.0
2020-04-17 11:25:00,23.6,23.6,23.52,23.59,37385.0,23.4943,23.4943,23.4146,23.4843,37385.0
2020-04-17 11:30:00,23.59,23.61,23.55,23.55,66256.0,23.4843,23.5042,23.4445,23.4445,66256.0
2020-04-17 11:35:00,23.55,23.58,23.5,23.51,67440.0,23.4445,23.4744,23.3947,23.4047,67440.0
2020-04-17 11:40:00,23.52,23.55,23.48,23.52,78120.0,23.4146,23.4445,23.3748,23.4146,78120.0
2020-04-17 11:45:00,23.52,23.56,23.52,23.55,26751.0,23.4146,23.4545,23.4146,23.4445,26751.0
2020-04-17 11:50:00,23.54,23.59,23.46,23.55,66455.0,23.4345,23.4843,23.3549,23.4445,66455.0
2020-04-17 11:55:00,23.55,23.57,23.5,23.57,31709.0,23.4445,23.4644,23.3947,23.4644,31709.0
2020-04-17 12:00:00,23.57,23.59,23.5,23.55,39572.0,23.4644,23.4843,23.3947,23.4445,39572.0
2020-04-17 12:05:00,23.56,23.61,23.54,23.56,52568.0,23.4545,23.5042,23.4345,23.4545,52568.0
2020-04-17 12:10:00,23.56,23.61,23.54,23.59,38358.0,23.4545,23.5042,23.4345,23.4843,38358.0
2020-04-17 12:15:00,23.58,23.61,23.57,23.61,25299.0,23.4744,23.5042,23.4644,23.5042,25299.0
2020-04-17 12:20:00,23.61,23.64,23.58,23.61,34143.0,23.5042,23.5341,23.4744,23.5042,34143.0
2020-04-17 12:25:00,23.62,23.65,23.61,23.65,56714.0,23.5142,23.5441,23.5042,23.5441,56714.0
2020-04-17 12:30:00,23.66,23.73,23.66,23.71,128895.0,23.554,23.6237,23.554,23.6038,128895.0
2020-04-17 12:35:00,23.71,23.72,23.69,23.69,36688.0,23.6038,23.6137,23.5839,23.5839,36688.0
2020-04-17 12:40:00,23.69,23.72,23.69,23.71,60805.0,23.5839,23.6137,23.5839,23.6038,60805.0
2020-04-17 12:45:00,23.72,23.9,23.72,23.88,30707.0,23.6137,23.7929,23.6137,23.773,30707.0
2020-04-17 12:50:00,23.88,23.88,23.83,23.83,16523.0,23.773,23.773,23.7233,23.7233,16523.0
2020-04-17 12:55:00,23.83,23.85,23.8,23.8,23459.0,23.7233,23.7432,23.6934,23.6934,23459.0
2020-04-17 13:00:00,23.8,23.87,23.79,23.84,29950.0,23.6934,23.7631,23.6834,23.7332,29950.0
2020-04-17 13:05:00,23.85,23.85,23.78,23.8,25125.0,23.7432,23.7432,23.6735,23.6934,25125.0
2020-04-17 13:10:00,23.79,23.79,23.75,23.78,34086.0,23.6834,23.6834,23.6436,23.6735,34086.0
2020-04-17 13:15:00,23.78,23.84,23.78,23.81,97764.0,23.6735,23.7332,23.6735,23.7033,97764.0
2020-04-17 13:20:00,23.82,23.82,23.73,23.75,17527.0,23.7133,23.7133,23.6237,23.6436,17527.0
2020-04-17 13:25:00,23.74,23.75,23.71,23.73,33117.0,23.6337,23.6436,23.6038,23.6237,33117.0
2020-04-17 13:30:00,23.74,23.78,23.73,23.75,36095.0,23.6337,23.6735,23.6237,23.6436,36095.0
2020-04-17 13:35:00,23.74,23.81,23.74,23.79,26159.0,23.6337,23.7033,23.6337,23.6834,26159.0
2020-04-17 13:40:00,23.78,23.81,23.76,23.78,24934.0,23.6735,23.7033,23.6536,23.6735,24934.0
2020-04-17 13:45:00,23.78,23.8,23.72,23.72,18202.0,23.6735,23.6934,23.6137,23.6137,18202.0
2020-04-17 13:50:00,23.73,23.75,23.71,23.73,15201.0,23.6237,23.6436,23.6038,23.6237,15201.0
2020-04-17 13:55:00,23.73,23.78,23.72,23.73,19720.0,23.6237,23.6735,23.6137,23.6237,19720.0
2020-04-17 14:00:00,23.73,23.73,23.67,23.69,19980.0,23.6237,23.6237,23.564,23.5839,19980.0
2020-04-17 14:05:00,23.69,23.73,23.67,23.72,23454.0,23.5839,23.6237,23.564,23.6137,23454.0
2020-04-17 14:10:00,23.72,23.72,23.69,23.69,21356.0,23.6137,23.6137,23.5839,23.5839,21356.0
2020-04-17 14:15:00,23.69,23.79,23.68,23.78,49943.0,23.5839,23.6834,23.5739,23.6735,49943.0
2020-04-17 14:20:00,23.78,23.85,23.77,23.84,49259.0,23.6735,23.7432,23.6635,23.7332,49259.0
2020-04-17 14:25:00,23.84,23.96,23.84,23.96,72406.0,23.7332,23.8527,23.7332,23.8527,72406.0
2020-04-17 14:30:00,23.96,23.96,23.88,23.89,52938.0,23.8527,23.8527,23.773,23.783,52938.0
2020-04-17 14:35:00,23.89,23.9,23.77,23.8,102019.0,23.783,23.7929,23.6635,23.6934,102019.0
2020-04-17 14:40:00,23.8,23.86,23.79,23.82,26519.0,23.6934,23.7531,23.6834,23.7133,26519.0
2020-04-17 14:45:00,23.83,23.84,23.77,23.79,36123.0,23.7233,23.7332,23.6635,23.6834,36123.0
2020-04-17 14:50:00,23.79,23.8,23.76,23.78,16611.0,23.6834,23.6934,23.6536,23.6735,16611.0
2020-04-17 14:55:00,23.77,23.8,23.75,23.79,28616.0,23.6635,23.6934,23.6436,23.6834,28616.0
2020-04-17 15:00:00,23.78,23.8,23.76,23.79,33118.0,23.6735,23.6934,23.6536,23.6834,33118.0
2020-04-17 15:05:00,23.79,23.83,23.77,23.79,36925.0,23.6834,23.7233,23.6635,23.6834,36925.0
2020-04-17 15:10:00,23.79,23.8,23.74,23.76,59693.0,23.6834,23.6934,23.6337,23.6536,59693.0
2020-04-17 15:15:00,23.76,23.8,23.75,23.77,34323.0,23.6536,23.6934,23.6436,23.6635,34323.0
2020-04-17 15:20:00,23.77,23.77,23.69,23.73,72489.0,23.6635,23.6635,23.5839,23.6237,72489.0
2020-04-17 15:25:00,23.73,23.75,23.7,23.73,44818.0,23.6237,23.6436,23.5938,23.6237,44818.0
2020-04-17 15:30:00,23.73,23.75,23.67,23.68,89227.0,23.6237,23.6436,23.564,23.5739,89227.0
2020-04-17 15:35:00,23.68,23.8,23.65,23.8,127149.0,23.5739,23.6934,23.5441,23.6934,127149.0
2020-04-17 15:40:00,23.81,23.87,23.79,23.85,115003.0,23.7033,23.7631,23.6834,23.7432,115003.0
2020-04-17 15:45:00,23.85,23.89,23.82,23.84,170813.0,23.7432,23.783,23.7133,23.7332,170813.0
2020-04-17 15:50:00,23.84,23.91,23.81,23.85,219814.0,23.7332,23.8029,23.7033,23.7432,219814.0
2020-04-17 15:55:00,23.85,23.87,23.76,23.85,339300.0,23.7432,23.7631,23.6536,23.7432,339300.0
2020-04-20 09:30:00,23.1,23.22,22.86,23.0,278967.0,22.9965,23.116,22.7576,22.897,278967.0
2020-04-20 09:35:00,22.98,23.13,22.94,22.99,111448.0,22.8771,23.0264,22.8372,22.887,111448.0
2020-04-20 09:40:00,23.0,23.03,22.93,22.94,79070.0,22.897,22.9268,22.8273,22.8372,79070.0
2020-04-20 09:45:00,22.94,23.03,22.91,22.94,71414.0,22.8372,22.9268,22.8074,22.8372,71414.0
2020-04-20 09:50:00,22.94,23.06,22.93,22.98,102521.0,22.8372,22.9567,22.8273,22.8771,102521.0
2020-04-20 09:55:00,22.98,23.11,22.98,23.1,56228.0,22.8771,23.0065,22.8771,22.9965,56228.0
2020-04-20 10:00:00,23.1,23.2,23.05,23.19,57253.0,22.9965,23.0961,22.9467,23.0861,57253.0
2020-04-20 10:05:00,23.19,23.24,23.1,23.11,109551.0,23.0861,23.1359,22.9965,23.0065,109551.0
2020-04-20 10:10:00,23.1,23.19,23.09,23.18,80796.0,22.9965,23.0861,22.9866,23.0762,80796.0
2020-04-20 10:15:00,23.17,23.36,23.15,23.3,82681.0,23.0662,23.2554,23.0463,23.1956,82681.0
2020-04-20 10:20:00,23.3,23.31,23.18,23.27,46445.0,23.1956,23.2056,23.0762,23.1658,46445.0
2020-04-20 10:25:00,23.26,23.29,23.2,23.25,27979.0,23.1558,23.1857,23.0961,23.1458,27979.0
2020-04-20 10:30:00,23.24,23.32,23.22,23.28,55921.0,23.1359,23.2155,23.116,23.1757,55921.0
2020-04-20 10:35:00,23.28,23.35,23.27,23.3,30262.0,23.1757,23.2454,23.1658,23.1956,30262.0
2020-04-20 10:40:00,23.3,23.4,23.29,23.39,40761.0,23.1956,23.2952,23.1857,23.2852,40761.0
2020-04-20 10:45:00,23.4,23.64,23.39,23.6,109569.0,23.2952,23.5341,23.2852,23.4943,109569.0
2020-04-20 10:50:00,23.6,23.65,23.56,23.63,81648.0,23.4943,23.5441,23.4545,23.5241,81648.0
2020-04-20 10:55:00,23.62,23.68,23.6,23.62,37742.0,23.5142,23.5739,23.4943,23.5142,37742.0
2020-04-20 11:00:00,23.61,23.62,23.49,23.5,48396.0,23.5042,23.5142,23.3848,23.3947,48396.0
2020-04-20 11:05:00,23.49,23.59,23.48,23.57,54809.0,23.3848,23.4843,23.3748,23.4644,54809.0
2020-04-20 11:10:00,23.57,23.58,23.52,23.54,65490.0,23.4644,23.4744,23.4146,23.4345,65490.0
2020-04-20 11:15:00,23.54,23.55,23.46,23.52,41690.0,23.4345,23.4445,23.3549,23.4146,41690.0
2020-04-20 11:20:00,23.52,23.56,23.46,23.51,55680.0,23.4146,23.4545,23.3549,23.4047,55680.0
2020-04-20 11:25:00,23.51,23.51,23.43,23.5,40621.0,23.4047,23.4047,23.325,23.3947,40621.0
2020-04-20 11:30:00,23.5,23.54,23.45,23.54,29343.0,23.3947,23.4345,23.345,23.4345,29343.0
2020-04-20 11:35:00,23.55,23.63,23.53,23.62,29230.0,23.4445,23.5241,23.4246,23.5142,29230.0
2020-04-20 11:40:00,23.61,23.64,23.59,23.61,17515.0,23.5042,23.5341,23.4843,23.5042,17515.0
2020-04-20 11:45:00,23.62,23.7,23.59,23.7,88646.0,23.5142,23.5938,23.4843,23.5938,88646.0
2020-04-20 11:50:00,23.71,23.73,23.68,23.7,36242.0,23.6038,23.6237,23.5739,23.5938,36242.0
2020-04-20 11:55:00,23.7,23.8,23.67,23.8,51713.0,23.5938,23.6934,23.564,23.6934,51713.0
2020-04-20 12:00:00,23.8,23.82,23.76,23.8,83780.0,23.6934,23.7133,23.6536,23.6934,83780.0
2020-04-20 12:05:00,23.8,23.9,23.79,23.89,42862.0,23.6934,23.7929,23.6834,23.783,42862.0
2020-04-20 12:10:00,23.9,23.91,23.79,23.82,45268.0,23.7929,23.8029,23.6834,23.7133,45268.0
2020-04-20 12:15:00,23.83,23.89,23.81,23.84,56013.0,23.7233,23.783,23.7033,23.7332,56013.0
2020-04-20 12:20:00,23.84,23.89,23.83,23.89,34401.0,23.7332,23.783,23.7233,23.783,34401.0
2020-04-20 12:25:00,23.88,23.9,23.86,23.87,40896.0,23.773,23.7929,23.7531,23.7631,40896.0
2020-04-20 12:30:00,23.87,23.89,23.83,23.84,40882.0,23.7631,23.783,23.7233,23.7332,40882.0
2020-04-20 12:35:00,23.84,23.92,23.83,23.9,74323.0,23.7332,23.8128,23.7233,23.7929,74323.0
2020-04-20 12:40:00,23.89,23.92,23.87,23.88,151557.0,23.783,23.8128,23.7631,23.773,151557.0
2020-04-20 12:45:00,23.88,23.89,23.76,23.8,66361.0,23.773,23.783,23.6536,23.6934,66361.0
2020-04-20 12:50:00,23.81,23.85,23.8,23.8,26068.0,23.7033,23.7432,23.6934,23.6934,26068.0
2020-04-20 12:55:00,23.8,23.91,23.8,23.85,119289.0,23.6934,23.8029,23.6934,23.7432,119289.0
2020-04-20 13:00:00,23.86,23.86,23.75,23.8,34918.0,23.7531,23.7531,23.6436,23.6934,34918.0
2020-04-20 13:05:00,23.79,23.85,23.79,23.84,35774.0,23.6834,23.7432,23.6834,23.7332,35774.0
2020-04-20 13:10:00,23.83,23.86,23.8,23.82,40549.0,23.7233,23.7531,23.6934,23.7133,40549.0
2020-04-20 13:15:00,23.81,23.84,23.75,23.82,76127.0,23.7033,23.7332,23.6436,23.7133,76127.0
2020-04-20 13:20:00,23.82,23.84,23.77,23.8,66716.0,23.7133,23.7332,23.6635,23.6934,66716.0
2020-04-20 13:25:00,23.8,23.88,23.76,23.87,109166.0,23.6934,23.773,23.6536,23.7631,109166.0
2020-04-20 13:30:00,23.87,23.88,23.81,23.81,46035.0,23.7631,23.773,23.7033,23.7033,46035.0
2020-04-20 13:35:00,23.81,23.82,23.73,23.75,120754.0,23.7033,23.7133,23.6237,23.6436,120754.0
2020-04-20 13:40:00,23.75,23.81,23.73,23.8,130172.0,23.6436,23.7033,23.6237,23.6934,130172.0
2020-04-20 13:45:00,23.8,23.81,23.75,23.76,22949.0,23.6934,23.7033,23.6436,23.6536,22949.0
2020-04-20 13:50:00,23.77,23.8,23.73,23.73,25977.0,23.6635,23.6934,23.6237,23.6237,25977.0
2020-04-20 13:55:00,23.73,23.74,23.7,23.74,29527.0,23.6237,23.6337,23.5938,23.6337,29527.0
2020-04-20 14:00:00,23.73,23.76,23.7,23.76,22685.0,23.6237,23.6536,23.5938,23.6536,22685.0
2020-04-20 14:05:00,23.75,23.76,23.68,23.71,23830.0,23.6436,23.6536,23.5739,23.6038,23830.0
2020-04-20 14:10:00,23.71,23.76,23.61,23.62,38465.0,23.6038,23.6536,23.5042,23.5142,38465.0
2020-04-20 14:15:00,23.63,23.63,23.55,23.55,22940.0,23.5241,23.5241,23.4445,23.4445,22940.0
2020-04-20 14:20:00,23.56,23.57,23.47,23.48,31445.0,23.4545,23.4644,23.3649,23.3748,31445.0
2020-04-20 14:25:00,23.48,23.49,23.39,23.39,20210.0,23.3748,23.3848,23.2852,23.2852,20210.0
2020-04-20 14:30:00,23.4,23.54,23.39,23.52,40477.0,23.2952,23.4345,23.2852,23.4146,40477.0
2020-04-20 14:35:00,23.53,23.58,23.49,23.58,51399.0,23.4246,23.4744,23.3848,23.4744,51399.0
2020-04-20 14:40:00,23.58,23.65,23.55,23.64,198228.0,23.4744,23.5441,23.4445,23.5341,198228.0
2020-04-20 14:45:00,23.64,23.64,23.54,23.63,120442.0,23.5341,23.5341,23.4345,23.5241,120442.0
2020-04-20 14:50:00,23.63,23.64,23.53,23.53,171346.0,23.5241,23.5341,23.4246,23.4246,171346.0
2020-04-20 14:55:00,23.53,23.54,23.39,23.41,39859.0,23.4246,23.4345,23.2852,23.3051,39859.0
2020-04-20 15:00:00,23.41,23.51,23.4,23.46,49570.0,23.3051,23.4047,23.2952,23.3549,49570.0
2020-04-20 15:05:00,23.46,23.57,23.4,23.55,119842.0,23.3549,23.4644,23.2952,23.4445,119842.0
2020-04-20 15:10:00,23.55,23.59,23.51,23.58,87351.0,23.4445,23.4843,23.4047,23.4744,87351.0
2020-04-20 15:15:00,23.57,23.61,23.53,23.54,145249.0,23.4644,23.5042,23.4246,23.4345,145249.0
2020-04-20 15:20:00,23.54,23.58,23.46,23.55,105462.0,23.4345,23.4744,23.3549,23.4445,105462.0
2020-04-20 15:25:00,23.54,23.6,23.48,23.6,84006.0,23.4345,23.4943,23.3748,23.4943,84006.0
2020-04-20 15:30:00,23.6,23.66,23.56,23.64,105608.0,23.4943,23.554,23.4545,23.5341,105608.0
2020-04-20 15:35:00,23.64,23.65,23.53,23.58,88046.0,23.5341,23.5441,23.4246,23.4744,88046.0
2020-04-20 15:40:00,23.58,23.64,23.57,23.6,181767.0,23.4744,23.5341,23.4644,23.4943,181767.0
2020-04-20 15:45:00,23.59,23.63,23.56,23.63,121523.0,23.4843,23.5241,23.4545,23.5241,121523.0
2020-04-20 15:50:00,23.63,23.7,23.6,23.68,355032.0,23.5241,23.5938,23.4943,23.5739,355032.0
2020-04-20 15:55:00,23.69,23.74,23.65,23.66,499065.0,23.5839,23.6337,23.5441,23.554,499065.0
2020-04-21 09:30:00,23.33,23.66,23.13,23.39,299655.0,23.2255,23.554,23.0264,23.2852,299655.0
2020-04-21 09:35:00,23.39,23.47,23.26,23.32,54144.0,23.2852,23.3649,23.1558,23.2155,54144.0
2020-04-21 09:40:00,23.33,23.5,23.31,23.39,73389.0,23.2255,23.3947,23.2056,23.2852,73389.0
2020-04-21 09:45:00,23.39,23.53,23.35,23.39,92202.0,23.2852,23.4246,23.2454,23.2852,92202.0
2020-04-21 09:50:00,23.37,23.54,23.34,23.52,172778.0,23.2653,23.4345,23.2354,23.4146,172778.0
2020-04-21 09:55:00,23.49,23.53,23.21,23.27,87785.0,23.3848,23.4246,23.106,23.1658,87785.0
2020-04-21 10:00:00,23.27,23.3,23.2,23.3,37116.0,23.1658,23.1956,23.0961,23.1956,37116.0
2020-04-21 10:05:00,23.29,23.44,23.25,23.42,118561.0,23.1857,23.335,23.1458,23.3151,118561.0
2020-04-21 10:10:00,23.44,23.48,23.26,23.26,39893.0,23.335,23.3748,23.1558,23.1558,39893.0
2020-04-21 10:15:00,23.25,23.28,23.12,23.13,117899.0,23.1458,23.1757,23.0164,23.0264,117899.0
2020-04-21 10:20:00,23.13,23.36,23.13,23.35,179714.0,23.0264,23.2554,23.0264,23.2454,179714.0
2020-04-21 10:25:00,23.35,23.37,23.27,23.37,20583.0,23.2454,23.2653,23.1658,23.2653,20583.0
2020-04-21 10:30:00,23.38,23.4,23.32,23.34,56997.0,23.2753,23.2952,23.2155,23.2354,56997.0
2020-04-21 10:35:00,23.34,23.34,23.28,23.31,68905.0,23.2354,23.2354,23.1757,23.2056,68905.0
2020-04-21 10:40:00,23.29,23.34,23.24,23.26,17181.0,23.1857,23.2354,23.1359,23.1558,17181.0
2020-04-21 10:45:00,23.25,23.28,23.17,23.19,31837.0,23.1458,23.1757,23.0662,23.0861,31837.0
2020-04-21 10:50:00,23.19,23.24,23.17,23.2,93716.0,23.0861,23.1359,23.0662,23.0961,93716.0
2020-04-21 10:55:00,23.2,23.23,23.14,23.19,132538.0,23.0961,23.1259,23.0363,23.0861,132538.0
2020-04-21 11:00:00,23.2,23.26,23.17,23.18,50012.0,23.0961,23.1558,23.0662,23.0762,50012.0
2020-04-21 11:05:00,23.19,23.24,23.11,23.23,287641.0,23.0861,23.1359,23.0065,23.1259,287641.0
2020-04-21 11:10:00,23.23,23.28,23.17,23.26,119014.0,23.1259,23.1757,23.0662,23.1558,119014.0
2020-04-21 11:15:00,23.27,23.35,23.21,23.28,109369.0,23.1658,23.2454,23.106,23.1757,109369.0
2020-04-21 11:20:00,23.29,23.31,23.24,23.27,124374.0,23.1857,23.2056,23.1359,23.1658,124374.0
2020-04-21 11:25:00,23.28,23.31,23.23,23.25,25710.0,23.1757,23.2056,23.1259,23.1458,25710.0
2020-04-21 11:30:00,23.25,23.34,23.25,23.3,31549.0,23.1458,23.2354,23.1458,23.1956,31549.0
2020-04-21 11:35:00,23.3,23.3,23.21,23.28,84245.0,23.1956,23.1956,23.106,23.1757,84245.0
2020-04-21 11:40:00,23.28,23.34,23.26,23.26,44509.0,23.1757,23.2354,23.1558,23.1558,44509.0
2020-04-21 11:45:00,23.27,23.34,23.26,23.31,18472.0,23.1658,23.2354,23.1558,23.2056,18472.0
2020-04-21 11:50:00,23.3,23.31,23.27,23.3,18562.0,23.1956,23.2056,23.1658,23.1956,18562.0
2020-04-21 11:55:00,23.3,23.31,23.27,23.3,21131.0,23.1956,23.2056,23.1658,23.1956,21131.0
2020-04-21 12:00:00,23.3,23.3,23.21,23.25,34783.0,23.1956,23.1956,23.106,23.1458,34783.0
2020-04-21 12:05:00,23.25,23.28,23.2,23.21,33194.0,23.1458,23.1757,23.0961,23.106,33194.0
2020-04-21 12:10:00,23.21,23.28,23.2,23.23,41186.0,23.106,23.1757,23.0961,23.1259,41186.0
2020-04-21 12:15:00,23.23,23.24,23.17,23.19,79399.0,23.1259,23.1359,23.0662,23.0861,79399.0
2020-04-21 12:20:00,23.2,23.21,23.18,23.2,57882.0,23.0961,23.106,23.0762,23.0961,57882.0
2020-04-21 12:25:00,23.2,23.23,23.19,23.2,30098.0,23.0961,23.1259,23.0861,23.0961,30098.0
2020-04-21 12:30:00,23.2,23.2,23.11,23.14,44027.0,23.0961,23.0961,23.0065,23.0363,44027.0
2020-04-21 12:35:00,23.14,23.2,23.13,23.16,59109.0,23.0363,23.0961,23.0264,23.0563,59109.0
2020-04-21 12:40:00,23.17,23.2,23.1,23.1,63526.0,23.0662,23.0961,22.9965,22.9965,63526.0
2020-04-21 12:45:00,23.11,23.17,23.1,23.17,42915.0,23.0065,23.0662,22.9965,23.0662,42915.0
2020-04-21 12:50:00,23.17,23.23,23.16,23.23,19224.0,23.0662,23.1259,23.0563,23.1259,19224.0
2020-04-21 12:55:00,23.24,23.25,23.19,23.23,16346.0,23.1359,23.1458,23.0861,23.1259,16346.0
2020-04-21 13:00:00,23.23,23.28,23.22,23.26,36390.0,23.1259,23.1757,23.116,23.1558,36390.0
2020-04-21 13:05:00,23.27,23.3,23.24,23.28,11651.0,23.1658,23.1956,23.1359,23.1757,11651.0
2020-04-21 13:10:00,23.27,23.29,23.23,23.24,12507.0,23.1658,23.1857,23.1259,23.1359,12507.0
2020-04-21 13:15:00,23.25,23.3,23.23,23.28,18336.0,23.1458,23.1956,23.1259,23.1757,18336.0
2020-04-21 13:20:00,23.28,23.33,23.28,23.3,17487.0,23.1757,23.2255,23.1757,23.1956,17487.0
2020-04-21 13:25:00,23.29,23.32,23.27,23.32,13675.0,23.1857,23.2155,23.1658,23.2155,13675.0
2020-04-21 13:30:00,23.31,23.33,23.28,23.3,16477.0,23.2056,23.2255,23.1757,23.1956,16477.0
2020-04-21 13:35:00,23.29,23.35,23.27,23.33,64395.0,23.1857,23.2454,23.1658,23.2255,64395.0
2020-04-21 13:40:00,23.33,23.33,23.26,23.3,16804.0,23.2255,23.2255,23.1558,23.1956,16804.0
2020-04-21 13:45:00,23.3,23.31,23.22,23.22,32785.0,23.1956,23.2056,23.116,23.116,32785.0
2020-04-21 13:50:00,23.22,23.23,23.2,23.21,10509.0,23.116,23.1259,23.0961,23.106,10509.0
2020-04-21 13:55:00,23.21,23.25,23.2,23.22,13042.0,23.106,23.1458,23.0961,23.116,13042.0
2020-04-21 14:00:00,23.21,23.27,23.18,23.27,21934.0,23.106,23.1658,23.0762,23.1658,21934.0
2020-04-21 14:05:00,23.27,23.31,23.23,23.25,49489.0,23.1658,23.2056,23.1259,23.1458,49489.0
2020-04-21 14:10:00,23.25,23.29,23.22,23.27,21713.0,23.1458,23.1857,23.116,23.1658,21713.0
2020-04-21 14:15:00,23.27,23.29,23.23,23.26,16172.0,23.1658,23.1857,23.1259,23.1558,16172.0
2020-04-21 14:20:00,23.26,23.37,23.24,23.36,49081.0,23.1558,23.2653,23.1359,23.2554,49081.0
2020-04-21 14:25:00,23.36,23.4,23.34,23.4,21677.0,23.2554,23.2952,23.2354,23.2952,21677.0
2020-04-21 14:30:00,23.41,23.43,23.36,23.39,162121.0,23.3051,23.325,23.2554,23.2852,162121.0
2020-04-21 14:35:00,23.39,23.41,23.32,23.36,98642.0,23.2852,23.3051,23.2155,23.2554,98642.0
2020-04-21 14:40:00,23.35,23.39,23.21,23.23,48980.0,23.2454,23.2852,23.106,23.1259,48980.0
2020-04-21 14:45:00,23.23,23.24,23.19,23.2,22290.0,23.1259,23.1359,23.0861,23.0961,22290.0
2020-04-21 14:50:00,23.2,23.22,23.19,23.22,15546.0,23.0961,23.116,23.0861,23.116,15546.0
2020-04-21 14:55:00,23.22,23.22,23.17,23.2,29779.0,23.116,23.116,23.0662,23.0961,29779.0
2020-04-21 15:00:00,23.19,23.24,23.19,23.23,23436.0,23.0861,23.1359,23.0861,23.1259,23436.0
2020-04-21 15:05:00,23.23,23.23,23.13,23.2,40201.0,23.1259,23.1259,23.0264,23.0961,40201.0
2020-04-21 15:10:00,23.2,23.29,23.19,23.29,32437.0,23.0961,23.1857,23.0861,23.1857,32437.0
2020-04-21 15:15:00,23.3,23.34,23.27,23.3,44663.0,23.1956,23.2354,23.1658,23.1956,44663.0
2020-04-21 15:20:00,23.3,23.35,23.28,23.3,28023.0,23.1956,23.2454,23.1757,23.1956,28023.0
2020-04-21 15:25:00,23.3,23.31,23.26,23.28,28266.0,23.1956,23.2056,23.1558,23.1757,28266.0
2020-04-21 15:30:00,23.27,23.3,23.2,23.28,42503.0,23.1658,23.1956,23.0961,23.1757,42503.0
2020-04-21 15:35:00,23.27,23.35,23.25,23.3,66895.0,23.1658,23.2454,23.1458,23.1956,66895.0
2020-04-21 15:40:00,23.29,23.32,23.24,23.25,41277.0,23.1857,23.2155,23.1359,23.1458,41277.0
2020-04-21 15:45:00,23.25,23.26,23.22,23.24,44217.0,23.1458,23.1558,23.116,23.1359,44217.0
2020-04-21 15:50:00,23.24,23.32,23.21,23.27,101572.0,23.1359,23.2155,23.106,23.1658,101572.0
2020-04-21 15:55:00,23.27,23.33,23.24,23.25,168771.0,23.1658,23.2255,23.1359,23.1458,168771.0
2020-04-22 09:30:00,23.59,23.75,23.47,23.55,151470.0,23.4843,23.6436,23.3649,23.4445,151470.0
2020-04-22 09:35:00,23.55,23.74,23.5,23.7,171158.0,23.4445,23.6337,23.3947,23.5938,171158.0
2020-04-22 09:40:00,23.68,23.78,23.63,23.65,77314.0,23.5739,23.6735,23.5241,23.5441,77314.0
2020-04-22 09:45:00,23.67,23.7,23.41,23.48,70508.0,23.564,23.5938,23.3051,23.3748,70508.0
2020-04-22 09:50:00,23.48,23.54,23.41,23.43,59157.0,23.3748,23.4345,23.3051,23.325,59157.0
2020-04-22 09:55:00,23.43,23.47,23.36,23.47,86438.0,23.325,23.3649,23.2554,23.3649,86438.0
2020-04-22 10:00:00,23.48,23.48,23.32,23.37,104791.0,23.3748,23.3748,23.2155,23.2653,104791.0
2020-04-22 10:05:00,23.37,23.43,23.33,23.38,35405.0,23.2653,23.325,23.2255,23.2753,35405.0
2020-04-22 10:10:00,23.39,23.43,23.33,23.36,38244.0,23.2852,23.325,23.2255,23.2554,38244.0
2020-04-22 10:15:00,23.35,23.45,23.33,23.34,60092.0,23.2454,23.345,23.2255,23.2354,60092.0
2020-04-22 10:20:00,23.34,23.4,23.24,23.29,42941.0,23.2354,23.2952,23.1359,23.1857,42941.0
2020-04-22 10:25:00,23.3,23.3,23.2,23.23,75837.0,23.1956,23.1956,23.0961,23.1259,75837.0
2020-04-22 10:30:00,23.23,23.25,23.17,23.23,78087.0,23.1259,23.1458,23.0662,23.1259,78087.0
2020-04-22 10:35:00,23.24,23.26,23.19,23.24,42249.0,23.1359,23.1558,23.0861,23.1359,42249.0
2020-04-22 10:40:00,23.25,23.25,23.18,23.18,45979.0,23.1458,23.1458,23.0762,23.0762,45979.0
2020-04-22 10:45:00,23.18,23.22,23.14,23.21,65558.0,23.0762,23.116,23.0363,23.106,65558.0
2020-04-22 10:50:00,23.21,23.23,23.18,23.19,50305.0,23.106,23.1259,23.0762,23.0861,50305.0
2020-04-22 10:55:00,23.19,23.27,23.19,23.25,38151.0,23.0861,23.1658,23.0861,23.1458,38151.0
2020-04-22 11:00:00,23.26,23.3,23.18,23.23,48162.0,23.1558,23.1956,23.0762,23.1259,48162.0
2020-04-22 11:05:00,23.23,23.26,23.18,23.2,59259.0,23.1259,23.1558,23.0762,23.0961,59259.0
2020-04-22 11:10:00,23.2,23.25,23.19,23.25,43209.0,23.0961,23.1458,23.0861,23.1458,43209.0
2020-04-22 11:15:00,23.26,23.32,23.25,23.29,68326.0,23.1558,23.2155,23.1458,23.1857,68326.0
2020-04-22 11:20:00,23.29,23.33,23.28,23.32,47490.0,23.1857,23.2255,23.1757,23.2155,47490.0
2020-04-22 11:25:00,23.33,23.34,23.22,23.22,45432.0,23.2255,23.2354,23.116,23.116,45432.0
2020-04-22 11:30:00,23.22,23.25,23.18,23.21,36827.0,23.116,23.1458,23.0762,23.106,36827.0
2020-04-22 11:35:00,23.21,23.23,23.19,23.23,24929.0,23.106,23.1259,23.0861,23.1259,24929.0
2020-04-22 11:40:00,23.22,23.24,23.19,23.2,40071.0,23.116,23.1359,23.0861,23.0961,40071.0
2020-04-22 11:45:00,23.21,23.22,23.19,23.21,35336.0,23.106,23.116,23.0861,23.106,35336.0
2020-04-22 11:50:00,23.21,23.23,23.2,23.2,53659.0,23.106,23.1259,23.0961,23.0961,53659.0
2020-04-22 11:55:00,23.21,23.22,23.18,23.21,54318.0,23.106,23.116,23.0762,23.106,54318.0
2020-04-22 12:00:00,23.21,23.22,23.18,23.21,49554.0,23.106,23.116,23.0762,23.106,49554.0
2020-04-22 12:05:00,23.21,23.22,23.18,23.18,35817.0,23.106,23.116,23.0762,23.0762,35817.0
2020-04-22 12:10:00,23.19,23.21,23.18,23.2,38667.0,23.0861,23.106,23.0762,23.0961,38667.0
2020-04-22 12:15:00,23.2,23.2,23.12,23.14,51352.0,23.0961,23.0961,23.0164,23.0363,51352.0
2020-04-22 12:20:00,23.14,23.15,23.11,23.15,37076.0,23.0363,23.0463,23.0065,23.0463,37076.0
2020-04-22 12:25:00,23.14,23.15,23.1,23.12,40230.0,23.0363,23.0463,22.9965,23.0164,40230.0
2020-04-22 12:30:00,23.13,23.21,23.12,23.2,43300.0,23.0264,23.106,23.0164,23.0961,43300.0
2020-04-22 12:35:00,23.2,23.2,23.13,23.14,29179.0,23.0961,23.0961,23.0264,23.0363,29179.0
2020-04-22 12:40:00,23.14,23.17,23.12,23.13,41910.0,23.0363,23.0662,23.0164,23.0264,41910.0
2020-04-22 12:45:00,23.12,23.13,23.07,23.08,28696.0,23.0164,23.0264,22.9667,22.9766,28696.0
2020-04-22 12:50:00,23.09,23.1,23.06,23.07,17211.0,22.9866,22.9965,22.9567,22.9667,17211.0
2020-04-22 12:55:00,23.07,23.1,23.0,23.1,125319.0,22.9667,22.9965,22.897,22.9965,125319.0
2020-04-22 13:00:00,23.1,23.12,23.09,23.1,28998.0,22.9965,23.0164,22.9866,22.9965,28998.0
2020-04-22 13:05:00,23.1,23.11,23.05,23.05,95507.0,22.9965,23.0065,22.9467,22.9467,95507.0
2020-04-22 13:10:00,23.05,23.15,23.05,23.11,42854.0,22.9467,23.0463,22.9467,23.0065,42854.0
2020-04-22 13:15:00,23.11,23.13,23.09,23.13,10841.0,23.0065,23.0264,22.9866,23.0264,10841.0
2020-04-22 13:20:00,23.13,23.14,23.1,23.11,18081.0,23.0264,23.0363,22.9965,23.0065,18081.0
2020-04-22 13:25:00,23.11,23.14,23.1,23.14,29501.0,23.0065,23.0363,22.9965,23.0363,29501.0
2020-04-22 13:30:00,23.14,23.17,23.1,23.14,80894.0,23.0363,23.0662,22.9965,23.0363,80894.0
2020-04-22 13:35:00,23.14,23.17,23.12,23.13,20014.0,23.0363,23.0662,23.0164,23.0264,20014.0
2020-04-22 13:40:00,23.13,23.16,23.11,23.14,51547.0,23.0264,23.0563,23.0065,23.0363,51547.0
2020-04-22 13:45:00,23.15,23.16,23.11,23.16,47856.0,23.0463,23.0563,23.0065,23.0563,47856.0
2020-04-22 13:50:00,23.16,23.17,23.13,23.15,18021.0,23.0563,23.0662,23.0264,23.0463,18021.0
2020-04-22 13:55:00,23.15,23.15,23.06,23.07,68843.0,23.0463,23.0463,22.9567,22.9667,68843.0
2020-04-22 14:00:00,23.07,23.07,23.01,23.02,36439.0,22.9667,22.9667,22.9069,22.9169,36439.0
2020-04-22 14:05:00,23.02,23.05,23.01,23.04,115533.0,22.9169,22.9467,22.9069,22.9368,115533.0
2020-04-22 14:10:00,23.04,23.05,23.02,23.05,51504.0,22.9368,22.9467,22.9169,22.9467,51504.0
2020-04-22 14:15:00,23.05,23.06,23.03,23.04,21074.0,22.9467,22.9567,22.9268,22.9368,21074.0
2020-04-22 14:20:00,23.04,23.08,23.03,23.05,27944.0,22.9368,22.9766,22.9268,22.9467,27944.0
2020-04-22 14:25:00,23.05,23.06,23.02,23.03,90425.0,22.9467,22.9567,22.9169,22.9268,90425.0
2020-04-22 14:30:00,23.03,23.1,23.03,23.08,34742.0,22.9268,22.9965,22.9268,22.9766,34742.0
2020-04-22 14:35:00,23.08,23.09,23.0,23.02,39028.0,22.9766,22.9866,22.897,22.9169,39028.0
2020-04-22 14:40:00,23.02,23.04,22.98,23.02,68418.0,22.9169,22.9368,22.8771,22.9169,68418.0
2020-04-22 14:45:00,23.02,23.03,22.99,23.02,41303.0,22.9169,22.9268,22.887,22.9169,41303.0
2020-04-22 14:50:00,23.02,23.03,22.97,23.0,109185.0,22.9169,22.9268,22.8671,22.897,109185.0
2020-04-22 14:55:00,23.0,23.02,22.97,23.01,37936.0,22.897,22.9169,22.8671,22.9069,37936.0
2020-04-22 15:00:00,23.01,23.02,22.97,23.0,37813.0,22.9069,22.9169,22.8671,22.897,37813.0
2020-04-22 15:05:00,23.01,23.01,22.98,23.0,35506.0,22.9069,22.9069,22.8771,22.897,35506.0
2020-04-22 15:10:00,23.0,23.01,22.94,22.96,71990.0,22.897,22.9069,22.8372,22.8571,71990.0
2020-04-22 15:15:00,22.96,23.03,22.92,23.01,240201.0,22.8571,22.9268,22.8173,22.9069,240201.0
2020-04-22 15:20:00,23.02,23.06,23.0,23.02,126866.0,22.9169,22.9567,22.897,22.9169,126866.0
2020-04-22 15:25:00,23.02,23.04,23.0,23.01,106635.0,22.9169,22.9368,22.897,22.9069,106635.0
2020-04-22 15:30:00,23.01,23.03,22.96,23.02,171022.0,22.9069,22.9268,22.8571,22.9169,171022.0
2020-04-22 15:35:00,23.02,23.02,22.95,23.0,205680.0,22.9169,22.9169,22.8472,22.897,205680.0
2020-04-22 15:40:00,23.0,23.08,22.98,23.02,130298.0,22.897,22.9766,22.8771,22.9169,130298.0
2020-04-22 15:45:00,23.02,23.03,22.97,23.01,110092.0,22.9169,22.9268,22.8671,22.9069,110092.0
2020-04-22 15:50:00,23.02,23.08,22.95,22.99,230561.0,22.9169,22.9766,22.8472,22.887,230561.0
2020-04-22 15:55:00,22.99,23.01,22.96,23.0,305793.0,22.887,22.9069,22.8571,22.897,305793.0
2020-04-23 09:30:00,23.22,23.3,23.02,23.19,116819.0,23.116,23.1956,22.9169,23.0861,116819.0
2020-04-23 09:35:00,23.2,23.24,23.14,23.17,64325.0,23.0961,23.1359,23.0363,23.0662,64325.0
2020-04-23 09:40:00,23.19,23.3,23.16,23.27,104540.0,23.0861,23.1956,23.0563,23.1658,104540.0
2020-04-23 09:45:00,23.27,23.29,23.21,23.22,26584.0,23.1658,23.1857,23.106,23.116,26584.0
2020-04-23 09:50:00,23.22,23.39,23.22,23.36,100488.0,23.116,23.2852,23.116,23.2554,100488.0
2020-04-23 09:55:00,23.37,23.49,23.32,23.49,102198.0,23.2653,23.3848,23.2155,23.3848,102198.0
2020-04-23 10:00:00,23.49,23.59,23.42,23.59,108484.0,23.3848,23.4843,23.3151,23.4843,108484.0
2020-04-23 10:05:00,23.59,23.6,23.48,23.57,124186.0,23.4843,23.4943,23.3748,23.4644,124186.0
2020-04-23 10:10:00,23.57,23.75,23.56,23.74,169815.0,23.4644,23.6436,23.4545,23.6337,169815.0
2020-04-23 10:15:00,23.75,23.82,23.69,23.79,94244.0,23.6436,23.7133,23.5839,23.6834,94244.0
2020-04-23 10:20:00,23.79,23.86,23.68,23.82,89141.0,23.6834,23.7531,23.5739,23.7133,89141.0
2020-04-23 10:25:00,23.82,23.83,23.73,23.76,52961.0,23.7133,23.7233,23.6237,23.6536,52961.0
2020-04-23 10:30:00,23.76,23.85,23.75,23.85,52558.0,23.6536,23.7432,23.6436,23.7432,52558.0
2020-04-23 10:35:00,23.84,23.88,23.81,23.86,79168.0,23.7332,23.773,23.7033,23.7531,79168.0
2020-04-23 10:40:00,23.85,23.88,23.79,23.8,71036.0,23.7432,23.773,23.6834,23.6934,71036.0
2020-04-23 10:45:00,23.8,23.88,23.79,23.84,69637.0,23.6934,23.773,23.6834,23.7332,69637.0
2020-04-23 10:50:00,23.85,23.97,23.81,23.92,146242.0,23.7432,23.8626,23.7033,23.8128,146242.0
2020-04-23 10:55:00,23.92,23.93,23.87,23.87,52147.0,23.8128,23.8228,23.7631,23.7631,52147.0
2020-04-23 11:00:00,23.87,23.91,23.85,23.89,46840.0,23.7631,23.8029,23.7432,23.783,46840.0
2020-04-23 11:05:00,23.89,23.92,23.83,23.87,45234.0,23.783,23.8128,23.7233,23.7631,45234.0
2020-04-23 11:10:00,23.86,24.02,23.83,24.0,192459.0,23.7531,23.9124,23.7233,23.8925,192459.0
2020-04-23 11:15:00,24.02,24.12,24.01,24.12,134418.0,23.9124,24.012,23.9024,24.012,134418.0
2020-04-23 11:20:00,24.12,24.12,24.04,24.04,65492.0,24.012,24.012,23.9323,23.9323,65492.0
2020-04-23 11:25:00,24.05,24.09,24.02,24.05,45606.0,23.9423,23.9821,23.9124,23.9423,45606.0
2020-04-23 11:30:00,24.05,24.09,23.99,24.0,48303.0,23.9423,23.9821,23.8825,23.8925,48303.0
2020-04-23 11:35:00,24.0,24.04,23.97,24.02,126560.0,23.8925,23.9323,23.8626,23.9124,126560.0
2020-04-23 11:40:00,24.01,24.06,24.0,24.04,28743.0,23.9024,23.9522,23.8925,23.9323,28743.0
2020-04-23 11:45:00,24.04,24.04,23.98,24.03,32612.0,23.9323,23.9323,23.8726,23.9224,32612.0
2020-04-23 11:50:00,24.02,24.09,24.02,24.07,19584.0,23.9124,23.9821,23.9124,23.9622,19584.0
2020-04-23 11:55:00,24.07,24.08,24.0,24.04,18367.0,23.9622,23.9721,23.8925,23.9323,18367.0
2020-04-23 12:00:00,24.04,24.04,24.01,24.03,18161.0,23.9323,23.9323,23.9024,23.9224,18161.0
2020-04-23 12:05:00,24.02,24.02,23.96,23.96,28532.0,23.9124,23.9124,23.8527,23.8527,28532.0
2020-04-23 12:10:00,23.98,23.99,23.95,23.95,16317.0,23.8726,23.8825,23.8427,23.8427,16317.0
2020-04-23 12:15:00,23.94,23.95,23.9,23.92,68594.0,23.8328,23.8427,23.7929,23.8128,68594.0
2020-04-23 12:20:00,23.92,23.98,23.9,23.97,71132.0,23.8128,23.8726,23.7929,23.8626,71132.0
2020-04-23 12:25:00,23.98,24.0,23.96,23.98,52923.0,23.8726,23.8925,23.8527,23.8726,52923.0
2020-04-23 12:30:00,23.98,23.99,23.9,23.91,30090.0,23.8726,23.8825,23.7929,23.8029,30090.0
2020-04-23 12:35:00,23.92,23.94,23.87,23.94,18687.0,23.8128,23.8328,23.7631,23.8328,18687.0
2020-04-23 12:40:00,23.93,23.96,23.86,23.88,61445.0,23.8228,23.8527,23.7531,23.773,61445.0
2020-04-23 12:45:00,23.88,23.92,23.74,23.92,157538.0,23.773,23.8128,23.6337,23.8128,157538.0
2020-04-23 12:50:00,23.92,23.92,23.75,23.89,46601.0,23.8128,23.8128,23.6436,23.783,46601.0
2020-04-23 12:55:00,23.89,24.0,23.89,23.97,38703.0,23.783,23.8925,23.783,23.8626,38703.0
2020-04-23 13:00:00,23.97,24.04,23.97,24.04,45699.0,23.8626,23.9323,23.8626,23.9323,45699.0
2020-04-23 13:05:00,24.03,24.03,23.95,23.97,24287.0,23.9224,23.9224,23.8427,23.8626,24287.0
2020-04-23 13:10:00,23.98,24.04,23.96,24.04,48323.0,23.8726,23.9323,23.8527,23.9323,48323.0
2020-04-23 13:15:00,24.04,24.04,23.95,23.96,48518.0,23.9323,23.9323,23.8427,23.8527,48518.0
2020-04-23 13:20:00,23.95,23.96,23.83,23.85,120458.0,23.8427,23.8527,23.7233,23.7432,120458.0
2020-04-23 13:25:00,23.85,23.85,23.72,23.8,20402.0,23.7432,23.7432,23.6137,23.6934,20402.0
2020-04-23 13:30:00,23.8,23.82,23.78,23.8,20762.0,23.6934,23.7133,23.6735,23.6934,20762.0
2020-04-23 13:35:00,23.81,23.81,23.73,23.73,20837.0,23.7033,23.7033,23.6237,23.6237,20837.0
2020-04-23 13:40:00,23.74,23.77,23.66,23.67,21272.0,23.6337,23.6635,23.554,23.564,21272.0
2020-04-23 13:45:00,23.67,23.73,23.66,23.69,49848.0,23.564,23.6237,23.554,23.5839,49848.0
2020-04-23 13:50:00,23.7,23.72,23.62,23.63,30122.0,23.5938,23.6137,23.5142,23.5241,30122.0
2020-04-23 13:55:00,23.63,23.69,23.62,23.65,33987.0,23.5241,23.5839,23.5142,23.5441,33987.0
2020-04-23 14:00:00,23.66,23.67,23.62,23.63,22822.0,23.554,23.564,23.5142,23.5241,22822.0
2020-04-23 14:05:00,23.62,23.65,23.59,23.61,21758.0,23.5142,23.5441,23.4843,23.5042,21758.0
2020-04-23 14:10:00,23.61,23.72,23.59,23.71,38836.0,23.5042,23.6137,23.4843,23.6038,38836.0
2020-04-23 14:15:00,23.72,23.77,23.71,23.73,25297.0,23.6137,23.6635,23.6038,23.6237,25297.0
2020-04-23 14:20:00,23.73,23.73,23.65,23.67,27447.0,23.6237,23.6237,23.5441,23.564,27447.0
2020-04-23 14:25:00,23.66,23.68,23.62,23.64,37767.0,23.554,23.5739,23.5142,23.5341,37767.0
2020-04-23 14:30:00,23.64,23.65,23.61,23.61,25930.0,23.5341,23.5441,23.5042,23.5042,25930.0
2020-04-23 14:35:00,23.61,23.62,23.58,23.61,47901.0,23.5042,23.5142,23.4744,23.5042,47901.0
2020-04-23 14:40:00,23.61,23.67,23.61,23.64,67604.0,23.5042,23.564,23.5042,23.5341,67604.0
2020-04-23 14:45:00,23.64,23.66,23.59,23.6,40077.0,23.5341,23.554,23.4843,23.4943,40077.0
2020-04-23 14:50:00,23.61,23.68,23.6,23.68,37381.0,23.5042,23.5739,23.4943,23.5739,37381.0
2020-04-23 14:55:00,23.68,23.8,23.67,23.77,102311.0,23.5739,23.6934,23.564,23.6635,102311.0
2020-04-23 15:00:00,23.77,23.78,23.74,23.75,49200.0,23.6635,23.6735,23.6337,23.6436,49200.0
2020-04-23 15:05:00,23.74,23.75,23.66,23.66,34532.0,23.6337,23.6436,23.554,23.554,34532.0
2020-04-23 15:10:00,23.66,23.67,23.6,23.64,32590.0,23.554,23.564,23.4943,23.5341,32590.0
2020-04-23 15:15:00,23.64,23.66,23.6,23.62,22540.0,23.5341,23.554,23.4943,23.5142,22540.0
2020-04-23 15:20:00,23.62,23.64,23.6,23.62,34217.0,23.5142,23.5341,23.4943,23.5142,34217.0
2020-04-23 15:25:00,23.63,23.66,23.62,23.62,29415.0,23.5241,23.554,23.5142,23.5142,29415.0
2020-04-23 15:30:00,23.63,23.81,23.62,23.78,162613.0,23.5241,23.7033,23.5142,23.6735,162613.0
2020-04-23 15:35:00,23.79,23.82,23.75,23.77,48916.0,23.6834,23.7133,23.6436,23.6635,48916.0
2020-04-23 15:40:00,23.77,23.79,23.7,23.73,120156.0,23.6635,23.6834,23.5938,23.6237,120156.0
2020-04-23 15:45:00,23.73,23.78,23.71,23.76,135442.0,23.6237,23.6735,23.6038,23.6536,135442.0
2020-04-23 15:50:00,23.77,23.8,23.7,23.71,134685.0,23.6635,23.6934,23.5938,23.6038,134685.0
2020-04-23 15:55:00,23.71,23.74,23.69,23.72,340323.0,23.6038,23.6337,23.5839,23.6137,340323.0
2020-04-24 09:30:00,24.0,24.22,23.9,24.11,201359.0,23.8925,24.1115,23.7929,24.002,201359.0
2020-04-24 09:35:00,24.12,24.29,24.1,24.2,104002.0,24.012,24.1812,23.992,24.0916,104002.0
2020-04-24 09:40:00,24.19,24.2,24.02,24.07,84309.0,24.0816,24.0916,23.9124,23.9622,84309.0
2020-04-24 09:45:00,24.06,24.12,23.98,23.98,66875.0,23.9522,24.012,23.8726,23.8726,66875.0
2020-04-24 09:50:00,23.98,23.98,23.87,23.88,41938.0,23.8726,23.8726,23.7631,23.773,41938.0
2020-04-24 09:55:00,23.87,23.89,23.81,23.86,39410.0,23.7631,23.783,23.7033,23.7531,39410.0
2020-04-24 10:00:00,23.84,23.91,23.81,23.86,32850.0,23.7332,23.8029,23.7033,23.7531,32850.0
2020-04-24 10:05:00,23.87,23.95,23.8,23.8,40613.0,23.7631,23.8427,23.6934,23.6934,40613.0
2020-04-24 10:10:00,23.81,23.84,23.77,23.8,82099.0,23.7033,23.7332,23.6635,23.6934,82099.0
2020-04-24 10:15:00,23.8,23.86,23.78,23.83,128876.0,23.6934,23.7531,23.6735,23.7233,128876.0
2020-04-24 10:20:00,23.83,23.9,23.79,23.88,89672.0,23.7233,23.7929,23.6834,23.773,89672.0
2020-04-24 10:25:00,23.88,23.9,23.77,23.8,62321.0,23.773,23.7929,23.6635,23.6934,62321.0
2020-04-24 10:30:00,23.8,23.86,23.76,23.84,33260.0,23.6934,23.7531,23.6536,23.7332,33260.0
2020-04-24 10:35:00,23.84,23.94,23.84,23.91,74209.0,23.7332,23.8328,23.7332,23.8029,74209.0
2020-04-24 10:40:00,23.9,23.99,23.9,23.96,52997.0,23.7929,23.8825,23.7929,23.8527,52997.0
2020-04-24 10:45:00,23.96,23.97,23.93,23.94,83320.0,23.8527,23.8626,23.8228,23.8328,83320.0
2020-04-24 10:50:00,23.94,23.98,23.93,23.96,136918.0,23.8328,23.8726,23.8228,23.8527,136918.0
2020-04-24 10:55:00,23.96,23.99,23.89,23.96,76935.0,23.8527,23.8825,23.783,23.8527,76935.0
2020-04-24 11:00:00,23.96,23.96,23.76,23.76,46670.0,23.8527,23.8527,23.6536,23.6536,46670.0
2020-04-24 11:05:00,23.75,23.77,23.63,23.63,57639.0,23.6436,23.6635,23.5241,23.5241,57639.0
2020-04-24 11:10:00,23.64,23.64,23.52,23.6,67602.0,23.5341,23.5341,23.4146,23.4943,67602.0
2020-04-24 11:15:00,23.6,23.64,23.54,23.6,30797.0,23.4943,23.5341,23.4345,23.4943,30797.0
2020-04-24 11:20:00,23.58,23.63,23.56,23.62,37294.0,23.4744,23.5241,23.4545,23.5142,37294.0
2020-04-24 11:25:00,23.63,23.63,23.57,23.6,34172.0,23.5241,23.5241,23.4644,23.4943,34172.0
2020-04-24 11:30:00,23.6,23.61,23.51,23.53,25279.0,23.4943,23.5042,23.4047,23.4246,25279.0
2020-04-24 11:35:00,23.53,23.62,23.53,23.61,24193.0,23.4246,23.5142,23.4246,23.5042,24193.0
2020-04-24 11:40:00,23.61,23.61,23.45,23.52,54405.0,23.5042,23.5042,23.345,23.4146,54405.0
2020-04-24 11:45:00,23.52,23.53,23.46,23.53,55761.0,23.4146,23.4246,23.3549,23.4246,55761.0
2020-04-24 11:50:00,23.53,23.58,23.51,23.58,41933.0,23.4246,23.4744,23.4047,23.4744,41933.0
2020-04-24 11:55:00,23.57,23.59,23.49,23.54,31366.0,23.4644,23.4843,23.3848,23.4345,31366.0
2020-04-24 12:00:00,23.54,23.56,23.49,23.56,25194.0,23.4345,23.4545,23.3848,23.4545,25194.0
2020-04-24 12:05:00,23.55,23.59,23.52,23.56,26089.0,23.4445,23.4843,23.4146,23.4545,26089.0
2020-04-24 12:10:00,23.55,23.55,23.49,23.51,84937.0,23.4445,23.4445,23.3848,23.4047,84937.0
2020-04-24 12:15:00,23.51,23.54,23.49,23.51,26331.0,23.4047,23.4345,23.3848,23.4047,26331.0
2020-04-24 12:20:00,23.51,23.55,23.45,23.52,74566.0,23.4047,23.4445,23.345,23.4146,74566.0
2020-04-24 12:25:00,23.52,23.54,23.5,23.51,44706.0,23.4146,23.4345,23.3947,23.4047,44706.0
2020-04-24 12:30:00,23.52,23.56,23.51,23.53,40861.0,23.4146,23.4545,23.4047,23.4246,40861.0
2020-04-24 12:35:00,23.53,23.61,23.52,23.61,31441.0,23.4246,23.5042,23.4146,23.5042,31441.0
2020-04-24 12:40:00,23.62,23.68,23.6,23.64,20204.0,23.5142,23.5739,23.4943,23.5341,20204.0
2020-04-24 12:45:00,23.64,23.67,23.62,23.64,34707.0,23.5341,23.564,23.5142,23.5341,34707.0
2020-04-24 12:50:00,23.64,23.68,23.61,23.65,47908.0,23.5341,23.5739,23.5042,23.5441,47908.0
2020-04-24 12:55:00,23.66,23.71,23.65,23.68,49101.0,23.554,23.6038,23.5441,23.5739,49101.0
2020-04-24 13:00:00,23.68,23.69,23.64,23.66,43310.0,23.5739,23.5839,23.5341,23.554,43310.0
2020-04-24 13:05:00,23.66,23.68,23.58,23.68,74021.0,23.554,23.5739,23.4744,23.5739,74021.0
2020-04-24 13:10:00,23.68,23.69,23.61,23.67,51405.0,23.5739,23.5839,23.5042,23.564,51405.0
2020-04-24 13:15:00,23.67,23.68,23.63,23.66,36723.0,23.564,23.5739,23.5241,23.554,36723.0
2020-04-24 13:20:00,23.66,23.69,23.64,23.68,26745.0,23.554,23.5839,23.5341,23.5739,26745.0
2020-04-24 13:25:00,23.68,23.69,23.66,23.69,27869.0,23.5739,23.5839,23.554,23.5839,27869.0
2020-04-24 13:30:00,23.69,23.7,23.65,23.68,30126.0,23.5839,23.5938,23.5441,23.5739,30126.0
2020-04-24 13:35:00,23.68,23.7,23.67,23.7,25672.0,23.5739,23.5938,23.564,23.5938,25672.0
2020-04-24 13:40:00,23.69,23.77,23.69,23.76,53993.0,23.5839,23.6635,23.5839,23.6536,53993.0
2020-04-24 13:45:00,23.76,23.76,23.72,23.75,26584.0,23.6536,23.6536,23.6137,23.6436,26584.0
2020-04-24 13:50:00,23.75,23.77,23.72,23.76,24353.0,23.6436,23.6635,23.6137,23.6536,24353.0
2020-04-24 13:55:00,23.76,23.81,23.74,23.79,68588.0,23.6536,23.7033,23.6337,23.6834,68588.0
2020-04-24 14:00:00,23.79,23.79,23.74,23.77,53188.0,23.6834,23.6834,23.6337,23.6635,53188.0
2020-04-24 14:05:00,23.76,23.79,23.74,23.78,30094.0,23.6536,23.6834,23.6337,23.6735,30094.0
2020-04-24 14:10:00,23.78,23.81,23.75,23.76,26750.0,23.6735,23.7033,23.6436,23.6536,26750.0
2020-04-24 14:15:00,23.76,23.82,23.75,23.8,21804.0,23.6536,23.7133,23.6436,23.6934,21804.0
2020-04-24 14:20:00,23.8,23.81,23.77,23.78,19302.0,23.6934,23.7033,23.6635,23.6735,19302.0
2020-04-24 14:25:00,23.78,23.8,23.75,23.8,18069.0,23.6735,23.6934,23.6436,23.6934,18069.0
2020-04-24 14:30:00,23.8,23.8,23.76,23.78,31007.0,23.6934,23.6934,23.6536,23.6735,31007.0
2020-04-24 14:35:00,23.78,23.81,23.76,23.79,33259.0,23.6735,23.7033,23.6536,23.6834,33259.0
2020-04-24 14:40:00,23.79,23.82,23.77,23.8,24199.0,23.6834,23.7133,23.6635,23.6934,24199.0
2020-04-24 14:45:00,23.8,23.84,23.8,23.84,31635.0,23.6934,23.7332,23.6934,23.7332,31635.0
2020-04-24 14:50:00,23.84,23.86,23.75,23.77,35582.0,23.7332,23.7531,23.6436,23.6635,35582.0
2020-04-24 14:55:00,23.76,23.82,23.76,23.8,28878.0,23.6536,23.7133,23.6536,23.6934,28878.0
2020-04-24 15:00:00,23.8,23.84,23.79,23.8,26680.0,23.6934,23.7332,23.6834,23.6934,26680.0
2020-04-24 15:05:00,23.81,23.85,23.8,23.84,34762.0,23.7033,23.7432,23.6934,23.7332,34762.0
2020-04-24 15:10:00,23.84,23.85,23.79,23.82,29133.0,23.7332,23.7432,23.6834,23.7133,29133.0
2020-04-24 15:15:00,23.81,23.85,23.79,23.84,27122.0,23.7033,23.7432,23.6834,23.7332,27122.0
2020-04-24 15:20:00,23.84,23.88,23.82,23.88,30426.0,23.7332,23.773,23.7133,23.773,30426.0
2020-04-24 15:25:00,23.87,23.89,23.83,23.86,44810.0,23.7631,23.783,23.7233,23.7531,44810.0
2020-04-24 15:30:00,23.86,23.9,23.82,23.88,60519.0,23.7531,23.7929,23.7133,23.773,60519.0
2020-04-24 15:35:00,23.88,23.89,23.79,23.85,107570.0,23.773,23.783,23.6834,23.7432,107570.0
2020-04-24 15:40:00,23.85,23.89,23.84,23.85,112688.0,23.7432,23.783,23.7332,23.7432,112688.0
2020-04-24 15:45:00,23.85,23.86,23.8,23.86,232733.0,23.7432,23.7531,23.6934,23.7531,232733.0
2020-04-24 15:50:00,23.86,23.86,23.78,23.86,192980.0,23.7531,23.7531,23.6735,23.7531,192980.0
2020-04-24 15:55:00,23.87,23.87,23.77,23.78,239785.0,23.7631,23.7631,23.6635,23.6735,239785.0
2020-04-27 09:30:00,24.04,24.31,24.03,24.3,175361.0,23.9323,24.2011,23.9224,24.1911,175361.0
2020-04-27 09:35:00,24.3,24.39,24.24,24.35,157390.0,24.1911,24.2807,24.1314,24.2409,157390.0
2020-04-27 09:40:00,24.35,24.36,24.14,24.18,79273.0,24.2409,24.2509,24.0319,24.0717,79273.0
2020-04-27 09:45:00,24.18,24.29,24.07,24.28,58505.0,24.0717,24.1812,23.9622,24.1712,58505.0
2020-04-27 09:50:00,24.28,24.38,24.26,24.37,67802.0,24.1712,24.2708,24.1513,24.2608,67802.0
2020-04-27 09:55:00,24.38,24.42,24.31,24.36,135346.0,24.2708,24.3106,24.2011,24.2509,135346.0
2020-04-27 10:00:00,24.35,24.35,24.2,24.29,62546.0,24.2409,24.2409,24.0916,24.1812,62546.0
2020-04-27 10:05:00,24.29,24.35,24.23,24.35,57674.0,24.1812,24.2409,24.1215,24.2409,57674.0
2020-04-27 10:10:00,24.35,24.44,24.32,24.43,62663.0,24.2409,24.3305,24.2111,24.3206,62663.0
2020-04-27 10:15:00,24.44,24.47,24.4,24.46,40692.0,24.3305,24.3604,24.2907,24.3504,40692.0
2020-04-27 10:20:00,24.46,24.47,24.35,24.39,100273.0,24.3504,24.3604,24.2409,24.2807,100273.0
2020-04-27 10:25:00,24.39,24.43,24.34,24.41,44722.0,24.2807,24.3206,24.231,24.3007,44722.0
2020-04-27 10:30:00,24.41,24.43,24.38,24.39,29017.0,24.3007,24.3206,24.2708,24.2807,29017.0
2020-04-27 10:35:00,24.39,24.42,24.36,24.42,27718.0,24.2807,24.3106,24.2509,24.3106,27718.0
2020-04-27 10:40:00,24.42,24.44,24.38,24.42,37361.0,24.3106,24.3305,24.2708,24.3106,37361.0
2020-04-27 10:45:00,24.42,24.42,24.36,24.39,83361.0,24.3106,24.3106,24.2509,24.2807,83361.0
2020-04-27 10:50:00,24.4,24.43,24.38,24.4,39065.0,24.2907,24.3206,24.2708,24.2907,39065.0
2020-04-27 10:55:00,24.4,24.43,24.35,24.4,45514.0,24.2907,24.3206,24.2409,24.2907,45514.0
2020-04-27 11:00:00,24.41,24.45,24.38,24.44,24210.0,24.3007,24.3405,24.2708,24.3305,24210.0
2020-04-27 11:05:00,24.45,24.45,24.38,24.43,41707.0,24.3405,24.3405,24.2708,24.3206,41707.0
2020-04-27 11:10:00,24.44,24.48,24.43,24.44,26934.0,24.3305,24.3703,24.3206,24.3305,26934.0
2020-04-27 11:15:00,24.43,24.44,24.39,24.42,25318.0,24.3206,24.3305,24.2807,24.3106,25318.0
2020-04-27 11:20:00,24.42,24.44,24.36,24.38,23738.0,24.3106,24.3305,24.2509,24.2708,23738.0
2020-04-27 11:25:00,24.38,24.42,24.36,24.41,41955.0,24.2708,24.3106,24.2509,24.3007,41955.0
2020-04-27 11:30:00,24.41,24.45,24.4,24.43,30999.0,24.3007,24.3405,24.2907,24.3206,30999.0
2020-04-27 11:35:00,24.43,24.44,24.39,24.42,40652.0,24.3206,24.3305,24.2807,24.3106,40652.0
2020-04-27 11:40:00,24.43,24.44,24.4,24.4,62599.0,24.3206,24.3305,24.2907,24.2907,62599.0
2020-04-27 11:45:00,24.4,24.44,24.38,24.39,41934.0,24.2907,24.3305,24.2708,24.2807,41934.0
2020-04-27 11:50:00,24.39,24.45,24.39,24.44,30940.0,24.2807,24.3405,24.2807,24.3305,30940.0
2020-04-27 11:55:00,24.44,24.47,24.39,24.46,56776.0,24.3305,24.3604,24.2807,24.3504,56776.0
2020-04-27 12:00:00,24.46,24.53,24.43,24.5,41938.0,24.3504,24.4201,24.3206,24.3902,41938.0
2020-04-27 12:05:00,24.5,24.55,24.46,24.51,75703.0,24.3902,24.44,24.3504,24.4002,75703.0
2020-04-27 12:10:00,24.5,24.56,24.5,24.55,39905.0,24.3902,24.45,24.3902,24.44,39905.0
2020-04-27 12:15:00,24.55,24.56,24.51,24.53,38726.0,24.44,24.45,24.4002,24.4201,38726.0
2020-04-27 12:20:00,24.52,24.54,24.51,24.53,32170.0,24.4102,24.4301,24.4002,24.4201,32170.0
2020-04-27 12:25:00,24.53,24.54,24.49,24.54,20775.0,24.4201,24.4301,24.3803,24.4301,20775.0
2020-04-27 12:30:00,24.54,24.58,24.53,24.58,46565.0,24.4301,24.4699,24.4201,24.4699,46565.0
2020-04-27 12:35:00,24.58,24.63,24.57,24.61,34563.0,24.4699,24.5197,24.4599,24.4998,34563.0
2020-04-27 12:40:00,24.6,24.63,24.59,24.61,25579.0,24.4898,24.5197,24.4798,24.4998,25579.0
2020-04-27 12:45:00,24.61,24.63,24.58,24.63,20646.0,24.4998,24.5197,24.4699,24.5197,20646.0
2020-04-27 12:50:00,24.63,24.64,24.6,24.62,20426.0,24.5197,24.5296,24.4898,24.5097,20426.0
2020-04-27 12:55:00,24.61,24.67,24.61,24.63,17449.0,24.4998,24.5595,24.4998,24.5197,17449.0
2020-04-27 13:00:00,24.63,24.64,24.58,24.61,37759.0,24.5197,24.5296,24.4699,24.4998,37759.0
2020-04-27 13:05:00,24.61,24.62,24.59,24.62,11526.0,24.4998,24.5097,24.4798,24.5097,11526.0
2020-04-27 13:10:00,24.62,24.67,24.6,24.67,30510.0,24.5097,24.5595,24.4898,24.5595,30510.0
2020-04-27 13:15:00,24.67,24.68,24.62,24.63,20516.0,24.5595,24.5694,24.5097,24.5197,20516.0
2020-04-27 13:20:00,24.63,24.65,24.6,24.62,23608.0,24.5197,24.5396,24.4898,24.5097,23608.0
2020-04-27 13:25:00,24.62,24.67,24.57,24.65,87433.0,24.5097,24.5595,24.4599,24.5396,87433.0
2020-04-27 13:30:00,24.64,24.67,24.63,24.66,31354.0,24.5296,24.5595,24.5197,24.5495,31354.0
2020-04-27 13:35:00,24.66,24.67,24.63,24.66,19779.0,24.5495,24.5595,24.5197,24.5495,19779.0
2020-04-27 13:40:00,24.66,24.68,24.65,24.68,20561.0,24.5495,24.5694,24.5396,24.5694,20561.0
2020-04-27 13:45:00,24.67,24.67,24.64,24.67,17597.0,24.5595,24.5595,24.5296,24.5595,17597.0
2020-04-27 13:50:00,24.67,24.7,24.66,24.69,49194.0,24.5595,24.5894,24.5495,24.5794,49194.0
2020-04-27 13:55:00,24.69,24.7,24.62,24.64,25055.0,24.5794,24.5894,24.5097,24.5296,25055.0
2020-04-27 14:00:00,24.65,24.67,24.59,24.61,27126.0,24.5396,24.5595,24.4798,24.4998,27126.0
2020-04-27 14:05:00,24.59,24.6,24.55,24.58,14589.0,24.4798,24.4898,24.44,24.4699,14589.0
2020-04-27 14:10:00,24.58,24.6,24.55,24.55,21677.0,24.4699,24.4898,24.44,24.44,21677.0
2020-04-27 14:15:00,24.55,24.56,24.52,24.54,24439.0,24.44,24.45,24.4102,24.4301,24439.0
2020-04-27 14:20:00,24.54,24.65,24.53,24.64,122619.0,24.4301,24.5396,24.4201,24.5296,122619.0
2020-04-27 14:25:00,24.64,24.7,24.64,24.69,33472.0,24.5296,24.5894,24.5296,24.5794,33472.0
2020-04-27 14:30:00,24.69,24.7,24.67,24.68,20738.0,24.5794,24.5894,24.5595,24.5694,20738.0
2020-04-27 14:35:00,24.68,24.69,24.66,24.68,14232.0,24.5694,24.5794,24.5495,24.5694,14232.0
2020-04-27 14:40:00,24.68,24.69,24.65,24.67,28055.0,24.5694,24.5794,24.5396,24.5595,28055.0
2020-04-27 14:45:00,24.66,24.72,24.66,24.7,36211.0,24.5495,24.6093,24.5495,24.5894,36211.0
2020-04-27 14:50:00,24.7,24.72,24.67,24.68,50819.0,24.5894,24.6093,24.5595,24.5694,50819.0
2020-04-27 14:55:00,24.68,24.69,24.63,24.67,37217.0,24.5694,24.5794,24.5197,24.5595,37217.0
2020-04-27 15:00:00,24.67,24.69,24.66,24.68,16530.0,24.5595,24.5794,24.5495,24.5694,16530.0
2020-04-27 15:05:00,24.69,24.69,24.6,24.64,29334.0,24.5794,24.5794,24.4898,24.5296,29334.0
2020-04-27 15:10:00,24.64,24.67,24.64,24.64,19259.0,24.5296,24.5595,24.5296,24.5296,19259.0
2020-04-27 15:15:00,24.64,24.67,24.62,24.67,40923.0,24.5296,24.5595,24.5097,24.5595,40923.0
2020-04-27 15:20:00,24.67,24.68,24.62,24.64,57803.0,24.5595,24.5694,24.5097,24.5296,57803.0
2020-04-27 15:25:00,24.63,24.64,24.58,24.6,39787.0,24.5197,24.5296,24.4699,24.4898,39787.0
2020-04-27 15:30:00,24.6,24.62,24.55,24.58,66892.0,24.4898,24.5097,24.44,24.4699,66892.0
2020-04-27 15:35:00,24.58,24.6,24.54,24.56,80254.0,24.4699,24.4898,24.4301,24.45,80254.0
2020-04-27 15:40:00,24.56,24.61,24.56,24.61,51201.0,24.45,24.4998,24.45,24.4998,51201.0
2020-04-27 15:45:00,24.6,24.6,24.56,24.57,85917.0,24.4898,24.4898,24.45,24.4599,85917.0
2020-04-27 15:50:00,24.58,24.58,24.5,24.53,200524.0,24.4699,24.4699,24.3902,24.4201,200524.0
2020-04-27 15:55:00,24.54,24.54,24.43,24.44,242967.0,24.4301,24.4301,24.3206,24.3305,242967.0
2020-04-28 09:30:00,24.89,25.15,24.79,24.88,194672.0,24.7785,25.0373,24.679,24.7685,194672.0
2020-04-28 09:35:00,24.88,24.98,24.72,24.92,69568.0,24.7685,24.8681,24.6093,24.8084,69568.0
2020-04-28 09:40:00,24.91,25.03,24.86,25.01,69387.0,24.7984,24.9179,24.7486,24.898,69387.0
2020-04-28 09:45:00,25.02,25.02,24.9,24.96,64721.0,24.9079,24.9079,24.7885,24.8482,64721.0
2020-04-28 09:50:00,24.96,25.04,24.94,24.95,59408.0,24.8482,24.9278,24.8283,24.8382,59408.0
2020-04-28 09:55:00,24.96,24.96,24.8,24.82,37435.0,24.8482,24.8482,24.6889,24.7088,37435.0
2020-04-28 10:00:00,24.81,24.88,24.77,24.87,48956.0,24.6989,24.7685,24.659,24.7586,48956.0
2020-04-28 10:05:00,24.87,24.98,24.87,24.97,48568.0,24.7586,24.8681,24.7586,24.8581,48568.0
2020-04-28 10:10:00,24.97,24.98,24.94,24.98,33601.0,24.8581,24.8681,24.8283,24.8681,33601.0
2020-04-28 10:15:00,24.99,25.03,24.9,24.92,77210.0,24.8781,24.9179,24.7885,24.8084,77210.0
2020-04-28 10:20:00,24.91,24.94,24.7,24.71,57248.0,24.7984,24.8283,24.5894,24.5993,57248.0
2020-04-28 10:25:00,24.7,24.73,24.65,24.66,44150.0,24.5894,24.6192,24.5396,24.5495,44150.0
2020-04-28 10:30:00,24.66,24.69,24.6,24.62,36422.0,24.5495,24.5794,24.4898,24.5097,36422.0
2020-04-28 10:35:00,24.6,24.69,24.58,24.58,34053.0,24.4898,24.5794,24.4699,24.4699,34053.0
2020-04-28 10:40:00,24.57,24.58,24.38,24.39,48878.0,24.4599,24.4699,24.2708,24.2807,48878.0
2020-04-28 10:45:00,24.38,24.45,24.36,24.41,35480.0,24.2708,24.3405,24.2509,24.3007,35480.0
2020-04-28 10:50:00,24.4,24.4,24.24,24.26,81666.0,24.2907,24.2907,24.1314,24.1513,81666.0
2020-04-28 10:55:00,24.26,24.3,24.18,24.23,47817.0,24.1513,24.1911,24.0717,24.1215,47817.0
2020-04-28 11:00:00,24.23,24.36,24.19,24.36,38604.0,24.1215,24.2509,24.0816,24.2509,38604.0
2020-04-28 11:05:00,24.36,24.48,24.29,24.43,43888.0,24.2509,24.3703,24.1812,24.3206,43888.0
2020-04-28 11:10:00,24.44,24.52,24.42,24.44,28731.0,24.3305,24.4102,24.3106,24.3305,28731.0
2020-04-28 11:15:00,24.43,24.51,24.38,24.45,38792.0,24.3206,24.4002,24.2708,24.3405,38792.0
2020-04-28 11:20:00,24.45,24.45,24.39,24.43,28737.0,24.3405,24.3405,24.2807,24.3206,28737.0
2020-04-28 11:25:00,24.44,24.57,24.43,24.55,32605.0,24.3305,24.4599,24.3206,24.44,32605.0
2020-04-28 11:30:00,24.55,24.59,24.54,24.57,32698.0,24.44,24.4798,24.4301,24.4599,32698.0
2020-04-28 11:35:00,24.57,24.57,24.5,24.51,67734.0,24.4599,24.4599,24.3902,24.4002,67734.0
2020-04-28 11:40:00,24.51,24.57,24.47,24.57,53987.0,24.4002,24.4599,24.3604,24.4599,53987.0
2020-04-28 11:45:00,24.57,24.62,24.54,24.6,59524.0,24.4599,24.5097,24.4301,24.4898,59524.0
2020-04-28 11:50:00,24.61,24.64,24.55,24.61,33579.0,24.4998,24.5296,24.44,24.4998,33579.0
2020-04-28 11:55:00,24.62,24.67,24.54,24.66,98160.0,24.5097,24.5595,24.4301,24.5495,98160.0
2020-04-28 12:00:00,24.67,24.67,24.57,24.6,36493.0,24.5595,24.5595,24.4599,24.4898,36493.0
2020-04-28 12:05:00,24.6,24.65,24.56,24.64,48096.0,24.4898,24.5396,24.45,24.5296,48096.0
2020-04-28 12:10:00,24.65,24.68,24.6,24.61,25192.0,24.5396,24.5694,24.4898,24.4998,25192.0
2020-04-28 12:15:00,24.61,24.61,24.45,24.47,55182.0,24.4998,24.4998,24.3405,24.3604,55182.0
2020-04-28 12:20:00,24.47,24.49,24.38,24.48,46818.0,24.3604,24.3803,24.2708,24.3703,46818.0
2020-04-28 12:25:00,24.48,24.53,24.47,24.52,33460.0,24.3703,24.4201,24.3604,24.4102,33460.0
2020-04-28 12:30:00,24.52,24.53,24.48,24.52,30834.0,24.4102,24.4201,24.3703,24.4102,30834.0
2020-04-28 12:35:00,24.51,24.53,24.44,24.45,23287.0,24.4002,24.4201,24.3305,24.3405,23287.0
2020-04-28 12:40:00,24.44,24.45,24.39,24.43,42518.0,24.3305,24.3405,24.2807,24.3206,42518.0
2020-04-28 12:45:00,24.41,24.44,24.31,24.43,30185.0,24.3007,24.3305,24.2011,24.3206,30185.0
2020-04-28 12:50:00,24.42,24.44,24.4,24.42,35736.0,24.3106,24.3305,24.2907,24.3106,35736.0
2020-04-28 12:55:00,24.42,24.52,24.4,24.52,22287.0,24.3106,24.4102,24.2907,24.4102,22287.0
2020-04-28 13:00:00,24.52,24.57,24.5,24.53,42861.0,24.4102,24.4599,24.3902,24.4201,42861.0
2020-04-28 13:05:00,24.54,24.55,24.51,24.55,21327.0,24.4301,24.44,24.4002,24.44,21327.0
2020-04-28 13:10:00,24.56,24.57,24.5,24.51,25248.0,24.45,24.4599,24.3902,24.4002,25248.0
2020-04-28 13:15:00,24.5,24.51,24.42,24.44,20971.0,24.3902,24.4002,24.3106,24.3305,20971.0
2020-04-28 13:20:00,24.45,24.54,24.44,24.52,29546.0,24.3405,24.4301,24.3305,24.4102,29546.0
2020-04-28 13:25:00,24.53,24.57,24.52,24.54,35724.0,24.4201,24.4599,24.4102,24.4301,35724.0
2020-04-28 13:30:00,24.54,24.6,24.53,24.57,39137.0,24.4301,24.4898,24.4201,24.4599,39137.0
2020-04-28 13:35:00,24.57,24.58,24.53,24.55,28346.0,24.4599,24.4699,24.4201,24.44,28346.0
2020-04-28 13:40:00,24.54,24.58,24.52,24.57,29969.0,24.4301,24.4699,24.4102,24.4599,29969.0
2020-04-28 13:45:00,24.57,24.59,24.56,24.58,27041.0,24.4599,24.4798,24.45,24.4699,27041.0
2020-04-28 13:50:00,24.59,24.59,24.52,24.53,38636.0,24.4798,24.4798,24.4102,24.4201,38636.0
2020-04-28 13:55:00,24.53,24.53,24.46,24.49,29154.0,24.4201,24.4201,24.3504,24.3803,29154.0
2020-04-28 14:00:00,24.5,24.54,24.48,24.5,50422.0,24.3902,24.4301,24.3703,24.3902,50422.0
2020-04-28 14:05:00,24.5,24.53,24.48,24.53,22777.0,24.3902,24.4201,24.3703,24.4201,22777.0
2020-04-28 14:10:00,24.53,24.59,24.53,24.58,37150.0,24.4201,24.4798,24.4201,24.4699,37150.0
2020-04-28 14:15:00,24.59,24.63,24.57,24.57,53093.0,24.4798,24.5197,24.4599,24.4599,53093.0
2020-04-28 14:20:00,24.58,24.6,24.55,24.58,36778.0,24.4699,24.4898,24.44,24.4699,36778.0
2020-04-28 14:25:00,24.57,24.61,24.56,24.58,32486.0,24.4599,24.4998,24.45,24.4699,32486.0
2020-04-28 14:30:00,24.57,24.61,24.54,24.55,37638.0,24.4599,24.4998,24.4301,24.44,37638.0
2020-04-28 14:35:00,24.55,24.57,24.49,24.5,30726.0,24.44,24.4599,24.3803,24.3902,30726.0
2020-04-28 14:40:00,24.49,24.51,24.42,24.42,116570.0,24.3803,24.4002,24.3106,24.3106,116570.0
2020-04-28 14:45:00,24.43,24.6,24.38,24.59,262160.0,24.3206,24.4898,24.2708,24.4798,262160.0
2020-04-28 14:50:00,24.59,24.62,24.53,24.55,40670.0,24.4798,24.5097,24.4201,24.44,40670.0
2020-04-28 14:55:00,24.56,24.57,24.54,24.57,34777.0,24.45,24.4599,24.4301,24.4599,34777.0
2020-04-28 15:00:00,24.58,24.59,24.55,24.58,93321.0,24.4699,24.4798,24.44,24.4699,93321.0
2020-04-28 15:05:00,24.58,24.59,24.55,24.56,28604.0,24.4699,24.4798,24.44,24.45,28604.0
2020-04-28 15:10:00,24.56,24.59,24.51,24.57,53937.0,24.45,24.4798,24.4002,24.4599,53937.0
2020-04-28 15:15:00,24.56,24.58,24.53,24.55,41070.0,24.45,24.4699,24.4201,24.44,41070.0
2020-04-28 15:20:00,24.55,24.6,24.45,24.56,50563.0,24.44,24.4898,24.3405,24.45,50563.0
2020-04-28 15:25:00,24.55,24.58,24.53,24.55,38768.0,24.44,24.4699,24.4201,24.44,38768.0
2020-04-28 15:30:00,24.55,24.62,24.55,24.58,59985.0,24.44,24.5097,24.44,24.4699,59985.0
2020-04-28 15:35:00,24.57,24.61,24.54,24.61,86864.0,24.4599,24.4998,24.4301,24.4998,86864.0
2020-04-28 15:40:00,24.61,24.61,24.55,24.6,58106.0,24.4998,24.4998,24.44,24.4898,58106.0
2020-04-28 15:45:00,24.59,24.62,24.54,24.55,85452.0,24.4798,24.5097,24.4301,24.44,85452.0
2020-04-28 15:50:00,24.54,24.55,24.48,24.48,193354.0,24.4301,24.44,24.3703,24.3703,193354.0
2020-04-28 15:55:00,24.48,24.51,24.45,24.47,270832.0,24.3703,24.4002,24.3405,24.3604,270832.0
2020-04-29 09:30:00,26.09,26.54,26.01,26.49,866441.0,25.9731,26.4211,25.8935,26.3713,866441.0
2020-04-29 09:35:00,26.48,26.5,25.89,25.94,540223.0,26.3614,26.3813,25.774,25.8238,540223.0
2020-04-29 09:40:00,25.95,26.11,25.92,26.03,331891.0,25.8338,25.993,25.8039,25.9134,331891.0
2020-04-29 09:45:00,26.02,26.21,26.0,26.1,651006.0,25.9034,26.0926,25.8835,25.9831,651006.0
2020-04-29 09:50:00,26.1,26.2,26.05,26.12,237509.0,25.9831,26.0826,25.9333,26.003,237509.0
2020-04-29 09:55:00,26.12,26.18,26.02,26.08,802186.0,26.003,26.0627,25.9034,25.9632,802186.0
2020-04-29 10:00:00,26.09,26.26,26.01,26.23,879904.0,25.9731,26.1424,25.8935,26.1125,879904.0
2020-04-29 10:05:00,26.22,26.27,26.13,26.19,390321.0,26.1025,26.1523,26.0129,26.0727,390321.0
2020-04-29 10:10:00,26.18,26.2,26.08,26.17,170135.0,26.0627,26.0826,25.9632,26.0528,170135.0
2020-04-29 10:15:00,26.17,26.23,26.1,26.14,325046.0,26.0528,26.1125,25.9831,26.0229,325046.0
2020-04-29 10:20:00,26.13,26.25,26.09,26.23,453775.0,26.0129,26.1324,25.9731,26.1125,453775.0
2020-04-29 10:25:00,26.23,26.23,26.12,26.16,174129.0,26.1125,26.1125,26.003,26.0428,174129.0
2020-04-29 10:30:00,26.16,26.19,26.07,26.19,215456.0,26.0428,26.0727,25.9532,26.0727,215456.0
2020-04-29 10:35:00,26.19,26.24,26.15,26.22,192030.0,26.0727,26.1225,26.0329,26.1025,192030.0
2020-04-29 10:40:00,26.23,26.37,26.18,26.3,501599.0,26.1125,26.2519,26.0627,26.1822,501599.0
2020-04-29 10:45:00,26.3,26.3,26.11,26.28,304610.0,26.1822,26.1822,25.993,26.1623,304610.0
2020-04-29 10:50:00,26.28,26.28,26.2,26.26,289120.0,26.1623,26.1623,26.0826,26.1424,289120.0
2020-04-29 10:55:00,26.26,26.27,26.16,26.22,234239.0,26.1424,26.1523,26.0428,26.1025,234239.0
2020-04-29 11:00:00,26.21,26.22,26.04,26.08,192000.0,26.0926,26.1025,25.9234,25.9632,192000.0
2020-04-29 11:05:00,26.09,26.17,26.07,26.11,180072.0,25.9731,26.0528,25.9532,25.993,180072.0
2020-04-29 11:10:00,26.11,26.24,26.1,26.11,441209.0,25.993,26.1225,25.9831,25.993,441209.0
2020-04-29 11:15:00,26.11,26.18,26.04,26.12,510949.0,25.993,26.0627,25.9234,26.003,510949.0
2020-04-29 11:20:00,26.12,26.21,26.06,26.16,322291.0,26.003,26.0926,25.9433,26.0428,322291.0
2020-04-29 11:25:00,26.16,26.27,26.03,26.24,450594.0,26.0428,26.1523,25.9134,26.1225,450594.0
2020-04-29 11:30:00,26.25,26.32,26.16,26.3,329105.0,26.1324,26.2021,26.0428,26.1822,329105.0
2020-04-29 11:35:00,26.3,26.32,26.19,26.26,198248.0,26.1822,26.2021,26.0727,26.1424,198248.0
2020-04-29 11:40:00,26.25,26.26,26.18,26.2,126295.0,26.1324,26.1424,26.0627,26.0826,126295.0
2020-04-29 11:45:00,26.2,26.21,26.14,26.17,83506.0,26.0826,26.0926,26.0229,26.0528,83506.0
2020-04-29 11:50:00,26.18,26.27,26.16,26.2,359333.0,26.0627,26.1523,26.0428,26.0826,359333.0
2020-04-29 11:55:00,26.2,26.25,26.08,26.11,164322.0,26.0826,26.1324,25.9632,25.993,164322.0
2020-04-29 12:00:00,26.11,26.22,26.1,26.22,86722.0,25.993,26.1025,25.9831,26.1025,86722.0
2020-04-29 12:05:00,26.21,26.29,26.18,26.22,282539.0,26.0926,26.1722,26.0627,26.1025,282539.0
2020-04-29 12:10:00,26.22,26.24,26.11,26.2,191159.0,26.1025,26.1225,25.993,26.0826,191159.0
2020-04-29 12:15:00,26.2,26.22,26.12,26.18,176883.0,26.0826,26.1025,26.003,26.0627,176883.0
2020-04-29 12:20:00,26.18,26.19,26.1,26.17,165847.0,26.0627,26.0727,25.9831,26.0528,165847.0
2020-04-29 12:25:00,26.17,26.17,26.1,26.11,71885.0,26.0528,26.0528,25.9831,25.993,71885.0
2020-04-29 12:30:00,26.11,26.14,26.04,26.13,151605.0,25.993,26.0229,25.9234,26.0129,151605.0
2020-04-29 12:35:00,26.13,26.13,26.08,26.1,66435.0,26.0129,26.0129,25.9632,25.9831,66435.0
2020-04-29 12:40:00,26.09,26.16,26.06,26.12,109215.0,25.9731,26.0428,25.9433,26.003,109215.0
2020-04-29 12:45:00,26.12,26.13,26.01,26.09,155356.0,26.003,26.0129,25.8935,25.9731,155356.0
2020-04-29 12:50:00,26.09,26.09,25.99,26.0,203247.0,25.9731,25.9731,25.8736,25.8835,203247.0
2020-04-29 12:55:00,26.0,26.04,25.93,26.04,149880.0,25.8835,25.9234,25.8138,25.9234,149880.0
2020-04-29 13:00:00,26.04,26.09,26.0,26.05,144877.0,25.9234,25.9731,25.8835,25.9333,144877.0
2020-04-29 13:05:00,26.05,26.09,26.01,26.05,318175.0,25.9333,25.9731,25.8935,25.9333,318175.0
2020-04-29 13:10:00,26.05,26.06,26.01,26.05,163895.0,25.9333,25.9433,25.8935,25.9333,163895.0
2020-04-29 13:15:00,26.05,26.07,26.0,26.07,168236.0,25.9333,25.9532,25.8835,25.9532,168236.0
2020-04-29 13:20:00,26.07,26.08,26.01,26.01,104591.0,25.9532,25.9632,25.8935,25.8935,104591.0
2020-04-29 13:25:00,26.01,26.04,25.99,26.01,60361.0,25.8935,25.9234,25.8736,25.8935,60361.0
2020-04-29 13:30:00,26.01,26.05,25.97,25.98,60432.0,25.8935,25.9333,25.8537,25.8636,60432.0
2020-04-29 13:35:00,25.98,26.02,25.94,26.0,60474.0,25.8636,25.9034,25.8238,25.8835,60474.0
2020-04-29 13:40:00,26.01,26.02,25.98,26.02,176456.0,25.8935,25.9034,25.8636,25.9034,176456.0
2020-04-29 13:45:00,26.02,26.07,26.01,26.05,409637.0,25.9034,25.9532,25.8935,25.9333,409637.0
2020-04-29 13:50:00,26.06,26.09,26.02,26.06,385482.0,25.9433,25.9731,25.9034,25.9433,385482.0
2020-04-29 13:55:00,26.06,26.09,26.03,26.05,211625.0,25.9433,25.9731,25.9134,25.9333,211625.0
2020-04-29 14:00:00,26.05,26.1,26.03,26.1,99441.0,25.9333,25.9831,25.9134,25.9831,99441.0
2020-04-29 14:05:00,26.1,26.11,26.05,26.07,314887.0,25.9831,25.993,25.9333,25.9532,314887.0
2020-04-29 14:10:00,26.07,26.07,25.96,26.0,160791.0,25.9532,25.9532,25.8437,25.8835,160791.0
2020-04-29 14:15:00,26.0,26.03,25.99,25.99,137356.0,25.8835,25.9134,25.8736,25.8736,137356.0
2020-04-29 14:20:00,25.99,26.05,25.97,26.04,91701.0,25.8736,25.9333,25.8537,25.9234,91701.0
2020-04-29 14:25:00,26.04,26.04,25.99,26.03,116756.0,25.9234,25.9234,25.8736,25.9134,116756.0
2020-04-29 14:30:00,26.04,26.06,25.97,26.05,1085972.0,25.9234,25.9433,25.8537,25.9333,1085972.0
2020-04-29 14:35:00,26.04,26.17,26.04,26.14,204062.0,25.9234,26.0528,25.9234,26.0229,204062.0
2020-04-29 14:40:00,26.14,26.15,26.05,26.06,278964.0,26.0229,26.0329,25.9333,25.9433,278964.0
2020-04-29 14:45:00,26.06,26.1,26.0,26.01,501617.0,25.9433,25.9831,25.8835,25.8935,501617.0
2020-04-29 14:50:00,26.01,26.02,25.96,25.99,220638.0,25.8935,25.9034,25.8437,25.8736,220638.0
2020-04-29 14:55:00,25.99,26.02,25.99,26.02,104313.0,25.8736,25.9034,25.8736,25.9034,104313.0
2020-04-29 15:00:00,26.02,26.02,25.98,26.01,152473.0,25.9034,25.9034,25.8636,25.8935,152473.0
2020-04-29 15:05:00,26.01,26.03,25.97,26.01,1578935.0,25.8935,25.9134,25.8537,25.8935,1578935.0
2020-04-29 15:10:00,26.01,26.04,25.99,26.0,142103.0,25.8935,25.9234,25.8736,25.8835,142103.0
2020-04-29 15:15:00,26.0,26.07,25.97,26.01,365756.0,25.8835,25.9532,25.8537,25.8935,365756.0
2020-04-29 15:20:00,26.02,26.03,25.99,26.0,93881.0,25.9034,25.9134,25.8736,25.8835,93881.0
2020-04-29 15:25:00,26.01,26.07,26.0,26.03,186953.0,25.8935,25.9532,25.8835,25.9134,186953.0
2020-04-29 15:30:00,26.03,26.05,25.99,26.02,115332.0,25.9134,25.9333,25.8736,25.9034,115332.0
2020-04-29 15:35:00,26.02,26.06,26.0,26.02,1622746.0,25.9034,25.9433,25.8835,25.9034,1622746.0
2020-04-29 15:40:00,26.02,26.06,26.0,26.01,233869.0,25.9034,25.9433,25.8835,25.8935,233869.0
2020-04-29 15:45:00,26.01,26.13,25.99,26.13,348129.0,25.8935,26.0129,25.8736,26.0129,348129.0
2020-04-29 15:50:00,26.13,26.15,25.95,25.99,531306.0,26.0129,26.0329,25.8338,25.8736,531306.0
2020-04-29 15:55:00,25.99,26.01,25.9,25.9,768627.0,25.8736,25.8935,25.784,25.784,768627.0
2020-04-30 09:30:00,26.03,26.18,25.81,26.01,448418.0,25.9134,26.0627,25.6944,25.8935,448418.0
2020-04-30 09:35:00,26.01,26.01,25.85,25.95,249651.0,25.8935,25.8935,25.7342,25.8338,249651.0
2020-04-30 09:40:00,25.96,26.06,25.92,26.03,285667.0,25.8437,25.9433,25.8039,25.9134,285667.0
2020-04-30 09:45:00,26.03,26.16,26.0,26.15,408456.0,25.9134,26.0428,25.8835,26.0329,408456.0
2020-04-30 09:50:00,26.14,26.16,26.01,26.11,210747.0,26.0229,26.0428,25.8935,25.993,210747.0
2020-04-30 09:55:00,26.11,26.32,26.09,26.23,195790.0,25.993,26.2021,25.9731,26.1125,195790.0
2020-04-30 10:00:00,26.23,26.41,26.23,26.27,145678.0,26.1125,26.2917,26.1125,26.1523,145678.0
2020-04-30 10:05:00,26.26,26.38,26.24,26.36,173694.0,26.1424,26.2618,26.1225,26.2419,173694.0
2020-04-30 10:10:00,26.36,26.43,26.26,26.43,168899.0,26.2419,26.3116,26.1424,26.3116,168899.0
2020-04-30 10:15:00,26.43,26.43,26.26,26.27,94199.0,26.3116,26.3116,26.1424,26.1523,94199.0
2020-04-30 10:20:00,26.27,26.27,26.03,26.04,67593.0,26.1523,26.1523,25.9134,25.9234,67593.0
2020-04-30 10:25:00,26.05,26.21,26.01,26.19,57559.0,25.9333,26.0926,25.8935,26.0727,57559.0
2020-04-30 10:30:00,26.2,26.3,26.16,26.21,71235.0,26.0826,26.1822,26.0428,26.0926,71235.0
2020-04-30 10:35:00,26.21,26.28,26.18,26.18,88351.0,26.0926,26.1623,26.0627,26.0627,88351.0
2020-04-30 10:40:00,26.17,26.26,26.13,26.2,85966.0,26.0528,26.1424,26.0129,26.0826,85966.0
2020-04-30 10:45:00,26.2,26.27,26.19,26.21,59108.0,26.0826,26.1523,26.0727,26.0926,59108.0
2020-04-30 10:50:00,26.23,26.35,26.22,26.3,113106.0,26.1125,26.232,26.1025,26.1822,113106.0
2020-04-30 10:55:00,26.3,26.46,26.27,26.43,207532.0,26.1822,26.3415,26.1523,26.3116,207532.0
2020-04-30 11:00:00,26.43,26.73,26.43,26.68,155765.0,26.3116,26.6103,26.3116,26.5605,155765.0
2020-04-30 11:05:00,26.67,26.71,26.6,26.67,111124.0,26.5505,26.5903,26.4808,26.5505,111124.0
2020-04-30 11:10:00,26.67,26.72,26.58,26.63,94696.0,26.5505,26.6003,26.4609,26.5107,94696.0
2020-04-30 11:15:00,26.62,26.67,26.5,26.52,57668.0,26.5008,26.5505,26.3813,26.4012,57668.0
2020-04-30 11:20:00,26.51,26.51,26.42,26.45,32963.0,26.3912,26.3912,26.3016,26.3315,32963.0
2020-04-30 11:25:00,26.44,26.44,26.3,26.3,68555.0,26.3216,26.3216,26.1822,26.1822,68555.0
2020-04-30 11:30:00,26.3,26.3,26.2,26.21,60072.0,26.1822,26.1822,26.0826,26.0926,60072.0
2020-04-30 11:35:00,26.21,26.24,26.16,26.23,41105.0,26.0926,26.1225,26.0428,26.1125,41105.0
2020-04-30 11:40:00,26.24,26.3,26.24,26.28,66855.0,26.1225,26.1822,26.1225,26.1623,66855.0
2020-04-30 11:45:00,26.28,26.28,26.16,26.17,30423.0,26.1623,26.1623,26.0428,26.0528,30423.0
2020-04-30 11:50:00,26.17,26.21,26.16,26.18,22535.0,26.0528,26.0926,26.0428,26.0627,22535.0
2020-04-30 11:55:00,26.18,26.18,26.02,26.02,35986.0,26.0627,26.0627,25.9034,25.9034,35986.0
2020-04-30 12:00:00,26.02,26.02,25.95,25.97,409280.0,25.9034,25.9034,25.8338,25.8537,409280.0
2020-04-30 12:05:00,25.98,26.08,25.94,25.96,73847.0,25.8636,25.9632,25.8238,25.8437,73847.0
2020-04-30 12:10:00,25.96,26.01,25.95,25.96,336358.0,25.8437,25.8935,25.8338,25.8437,336358.0
2020-04-30 12:15:00,25.96,26.04,25.95,25.97,96830.0,25.8437,25.9234,25.8338,25.8537,96830.0
2020-04-30 12:20:00,25.97,26.0,25.94,25.96,109936.0,25.8537,25.8835,25.8238,25.8437,109936.0
2020-04-30 12:25:00,25.96,26.01,25.94,25.98,36992.0,25.8437,25.8935,25.8238,25.8636,36992.0
2020-04-30 12:30:00,25.97,25.97,25.89,25.89,84236.0,25.8537,25.8537,25.774,25.774,84236.0
2020-04-30 12:35:00,25.89,25.99,25.89,25.99,40378.0,25.774,25.8736,25.774,25.8736,40378.0
2020-04-30 12:40:00,25.99,25.99,25.9,25.92,44787.0,25.8736,25.8736,25.784,25.8039,44787.0
2020-04-30 12:45:00,25.92,25.95,25.89,25.94,33402.0,25.8039,25.8338,25.774,25.8238,33402.0
2020-04-30 12:50:00,25.95,25.96,25.91,25.96,28227.0,25.8338,25.8437,25.7939,25.8437,28227.0
2020-04-30 12:55:00,25.97,26.01,25.94,26.0,65847.0,25.8537,25.8935,25.8238,25.8835,65847.0
2020-04-30 13:00:00,25.99,26.0,25.87,25.89,89175.0,25.8736,25.8835,25.7541,25.774,89175.0
2020-04-30 13:05:00,25.9,25.94,25.86,25.92,22876.0,25.784,25.8238,25.7442,25.8039,22876.0
2020-04-30 13:10:00,25.92,25.96,25.9,25.95,14403.0,25.8039,25.8437,25.784,25.8338,14403.0
2020-04-30 13:15:00,25.94,25.95,25.9,25.94,14024.0,25.8238,25.8338,25.784,25.8238,14024.0
2020-04-30 13:20:00,25.93,25.96,25.89,25.9,18278.0,25.8138,25.8437,25.774,25.784,18278.0
2020-04-30 13:25:00,25.91,25.97,25.86,25.93,21730.0,25.7939,25.8537,25.7442,25.8138,21730.0
2020-04-30 13:30:00,25.94,25.96,25.9,25.9,28068.0,25.8238,25.8437,25.784,25.784,28068.0
2020-04-30 13:35:00,25.91,25.94,25.89,25.89,21816.0,25.7939,25.8238,25.774,25.774,21816.0
2020-04-30 13:40:00,25.89,25.9,25.83,25.89,19510.0,25.774,25.784,25.7143,25.774,19510.0
2020-04-30 13:45:00,25.89,25.91,25.87,25.88,19602.0,25.774,25.7939,25.7541,25.7641,19602.0
2020-04-30 13:50:00,25.88,25.88,25.82,25.84,21386.0,25.7641,25.7641,25.7043,25.7242,21386.0
2020-04-30 13:55:00,25.83,25.84,25.72,25.72,49307.0,25.7143,25.7242,25.6048,25.6048,49307.0
2020-04-30 14:00:00,25.72,25.76,25.68,25.7,128389.0,25.6048,25.6446,25.565,25.5849,128389.0
2020-04-30 14:05:00,25.7,25.77,25.65,25.75,46511.0,25.5849,25.6546,25.5351,25.6346,46511.0
2020-04-30 14:10:00,25.75,25.78,25.71,25.75,23225.0,25.6346,25.6645,25.5948,25.6346,23225.0
2020-04-30 14:15:00,25.74,25.74,25.6,25.63,45450.0,25.6247,25.6247,25.4853,25.5152,45450.0
2020-04-30 14:20:00,25.63,25.69,25.62,25.69,24832.0,25.5152,25.5749,25.5052,25.5749,24832.0
2020-04-30 14:25:00,25.69,25.69,25.61,25.64,83193.0,25.5749,25.5749,25.4953,25.5251,83193.0
2020-04-30 14:30:00,25.64,25.72,25.63,25.71,35137.0,25.5251,25.6048,25.5152,25.5948,35137.0
2020-04-30 14:35:00,25.71,25.71,25.66,25.69,21207.0,25.5948,25.5948,25.5451,25.5749,21207.0
2020-04-30 14:40:00,25.69,25.7,25.64,25.67,32431.0,25.5749,25.5849,25.5251,25.555,32431.0
2020-04-30 14:45:00,25.66,25.69,25.64,25.66,34664.0,25.5451,25.5749,25.5251,25.5451,34664.0
2020-04-30 14:50:00,25.66,25.67,25.62,25.66,29991.0,25.5451,25.555,25.5052,25.5451,29991.0
2020-04-30 14:55:00,25.66,25.67,25.59,25.62,42596.0,25.5451,25.555,25.4754,25.5052,42596.0
2020-04-30 15:00:00,25.62,25.65,25.57,25.62,47996.0,25.5052,25.5351,25.4555,25.5052,47996.0
2020-04-30 15:05:00,25.62,25.68,25.6,25.66,84374.0,25.5052,25.565,25.4853,25.5451,84374.0
2020-04-30 15:10:00,25.66,25.66,25.6,25.64,70258.0,25.5451,25.5451,25.4853,25.5251,70258.0
2020-04-30 15:15:00,25.64,25.74,25.62,25.67,93612.0,25.5251,25.6247,25.5052,25.555,93612.0
2020-04-30 15:20:00,25.67,25.67,25.6,25.67,77834.0,25.555,25.555,25.4853,25.555,77834.0
2020-04-30 15:25:00,25.67,25.69,25.6,25.61,79544.0,25.555,25.5749,25.4853,25.4953,79544.0
2020-04-30 15:30:00,25.61,25.65,25.61,25.64,95447.0,25.4953,25.5351,25.4953,25.5251,95447.0
2020-04-30 15:35:00,25.64,25.66,25.57,25.59,116020.0,25.5251,25.5451,25.4555,25.4754,116020.0
2020-04-30 15:40:00,25.59,25.62,25.55,25.6,142826.0,25.4754,25.5052,25.4355,25.4853,142826.0
2020-04-30 15:45:00,25.61,25.62,25.5,25.54,134968.0,25.4953,25.5052,25.3858,25.4256,134968.0
2020-04-30 15:50:00,25.54,25.75,25.54,25.74,204931.0,25.4256,25.6346,25.4256,25.6247,204931.0
2020-04-30 15:55:00,25.74,25.83,25.72,25.77,305811.0,25.6247,25.7143,25.6048,25.6546,305811.0
2020-05-01 09:30:00,25.01,25.16,24.78,24.86,181470.0,24.898,25.0473,24.669,24.7486,181470.0
2020-05-01 09:35:00,24.87,24.89,24.79,24.86,121250.0,24.7586,24.7785,24.679,24.7486,121250.0
2020-05-01 09:40:00,24.85,24.86,24.55,24.57,190397.0,24.7387,24.7486,24.44,24.4599,190397.0
2020-05-01 09:45:00,24.56,24.57,24.36,24.42,195574.0,24.45,24.4599,24.2509,24.3106,195574.0
2020-05-01 09:50:00,24.42,24.45,24.18,24.21,115840.0,24.3106,24.3405,24.0717,24.1015,115840.0
2020-05-01 09:55:00,24.22,24.29,24.06,24.28,153372.0,24.1115,24.1812,23.9522,24.1712,153372.0
2020-05-01 10:00:00,24.29,24.49,24.29,24.44,126474.0,24.1812,24.3803,24.1812,24.3305,126474.0
2020-05-01 10:05:00,24.44,24.61,24.44,24.52,82615.0,24.3305,24.4998,24.3305,24.4102,82615.0
2020-05-01 10:10:00,24.51,24.64,24.44,24.63,61805.0,24.4002,24.5296,24.3305,24.5197,61805.0
2020-05-01 10:15:00,24.63,24.65,24.5,24.53,44558.0,24.5197,24.5396,24.3902,24.4201,44558.0
2020-05-01 10:20:00,24.52,24.59,24.39,24.45,115614.0,24.4102,24.4798,24.2807,24.3405,115614.0
2020-05-01 10:25:00,24.45,24.5,24.43,24.46,42557.0,24.3405,24.3902,24.3206,24.3504,42557.0
2020-05-01 10:30:00,24.46,24.51,24.36,24.42,110526.0,24.3504,24.4002,24.2509,24.3106,110526.0
2020-05-01 10:35:00,24.42,24.52,24.39,24.52,117759.0,24.3106,24.4102,24.2807,24.4102,117759.0
2020-05-01 10:40:00,24.52,24.58,24.5,24.53,30881.0,24.4102,24.4699,24.3902,24.4201,30881.0
2020-05-01 10:45:00,24.53,24.6,24.52,24.53,56593.0,24.4201,24.4898,24.4102,24.4201,56593.0
2020-05-01 10:50:00,24.53,24.56,24.46,24.47,43966.0,24.4201,24.45,24.3504,24.3604,43966.0
2020-05-01 10:55:00,24.48,24.5,24.4,24.42,23962.0,24.3703,24.3902,24.2907,24.3106,23962.0
2020-05-01 11:00:00,24.42,24.42,24.27,24.3,40659.0,24.3106,24.3106,24.1613,24.1911,40659.0
2020-05-01 11:05:00,24.3,24.36,24.25,24.34,33668.0,24.1911,24.2509,24.1414,24.231,33668.0
2020-05-01 11:10:00,24.35,24.35,24.27,24.3,24505.0,24.2409,24.2409,24.1613,24.1911,24505.0
2020-05-01 11:15:00,24.3,24.31,24.25,24.3,30632.0,24.1911,24.2011,24.1414,24.1911,30632.0
2020-05-01 11:20:00,24.3,24.33,24.28,24.3,20958.0,24.1911,24.221,24.1712,24.1911,20958.0
2020-05-01 11:25:00,24.29,24.31,24.27,24.29,14914.0,24.1812,24.2011,24.1613,24.1812,14914.0
2020-05-01 11:30:00,24.28,24.3,24.22,24.25,42688.0,24.1712,24.1911,24.1115,24.1414,42688.0
2020-05-01 11:35:00,24.25,24.27,24.18,24.2,49010.0,24.1414,24.1613,24.0717,24.0916,49010.0
2020-05-01 11:40:00,24.19,24.2,24.08,24.12,70409.0,24.0816,24.0916,23.9721,24.012,70409.0
2020-05-01 11:45:00,24.12,24.12,23.98,24.01,165805.0,24.012,24.012,23.8726,23.9024,165805.0
2020-05-01 11:50:00,24.01,24.02,23.95,24.0,170152.0,23.9024,23.9124,23.8427,23.8925,170152.0
2020-05-01 11:55:00,24.01,24.01,23.92,23.98,163278.0,23.9024,23.9024,23.8128,23.8726,163278.0
2020-05-01 12:00:00,23.98,23.99,23.9,23.91,103358.0,23.8726,23.8825,23.7929,23.8029,103358.0
2020-05-01 12:05:00,23.92,24.0,23.9,23.93,62859.0,23.8128,23.8925,23.7929,23.8228,62859.0
2020-05-01 12:10:00,23.93,24.04,23.92,24.04,81187.0,23.8228,23.9323,23.8128,23.9323,81187.0
2020-05-01 12:15:00,24.03,24.08,24.01,24.07,107681.0,23.9224,23.9721,23.9024,23.9622,107681.0
2020-05-01 12:20:00,24.07,24.09,24.02,24.04,29490.0,23.9622,23.9821,23.9124,23.9323,29490.0
2020-05-01 12:25:00,24.04,24.05,23.97,23.97,53601.0,23.9323,23.9423,23.8626,23.8626,53601.0
2020-05-01 12:30:00,23.96,24.08,23.95,24.08,59916.0,23.8527,23.9721,23.8427,23.9721,59916.0
2020-05-01 12:35:00,24.08,24.11,24.02,24.02,34199.0,23.9721,24.002,23.9124,23.9124,34199.0
2020-05-01 12:40:00,24.03,24.05,23.94,23.95,22275.0,23.9224,23.9423,23.8328,23.8427,22275.0
2020-05-01 12:45:00,23.96,24.01,23.95,24.0,47266.0,23.8527,23.9024,23.8427,23.8925,47266.0
2020-05-01 12:50:00,24.0,24.01,23.95,23.96,19024.0,23.8925,23.9024,23.8427,23.8527,19024.0
2020-05-01 12:55:00,23.97,23.97,23.92,23.92,23671.0,23.8626,23.8626,23.8128,23.8128,23671.0
2020-05-01 13:00:00,23.93,23.99,23.91,23.93,32896.0,23.8228,23.8825,23.8029,23.8228,32896.0
2020-05-01 13:05:00,23.94,23.97,23.93,23.95,21908.0,23.8328,23.8626,23.8228,23.8427,21908.0
2020-05-01 13:10:00,23.95,23.97,23.92,23.92,13997.0,23.8427,23.8626,23.8128,23.8128,13997.0
2020-05-01 13:15:00,23.92,23.95,23.9,23.95,26419.0,23.8128,23.8427,23.7929,23.8427,26419.0
2020-05-01 13:20:00,23.95,23.95,23.9,23.91,32633.0,23.8427,23.8427,23.7929,23.8029,32633.0
2020-05-01 13:25:00,23.92,23.99,23.91,23.98,46837.0,23.8128,23.8825,23.8029,23.8726,46837.0
2020-05-01 13:30:00,23.99,24.08,23.98,24.05,40855.0,23.8825,23.9721,23.8726,23.9423,40855.0
2020-05-01 13:35:00,24.06,24.09,24.03,24.05,48400.0,23.9522,23.9821,23.9224,23.9423,48400.0
2020-05-01 13:40:00,24.05,24.08,24.0,24.02,13318.0,23.9423,23.9721,23.8925,23.9124,13318.0
2020-05-01 13:45:00,24.02,24.02,23.98,23.99,14925.0,23.9124,23.9124,23.8726,23.8825,14925.0
2020-05-01 13:50:00,24.0,24.01,23.96,23.97,16084.0,23.8925,23.9024,23.8527,23.8626,16084.0
2020-05-01 13:55:00,23.96,24.0,23.93,23.95,49286.0,23.8527,23.8925,23.8228,23.8427,49286.0
2020-05-01 14:00:00,23.95,24.1,23.92,24.07,47748.0,23.8427,23.992,23.8128,23.9622,47748.0
2020-05-01 14:05:00,24.08,24.11,24.06,24.07,10407.0,23.9721,24.002,23.9522,23.9622,10407.0
2020-05-01 14:10:00,24.07,24.09,24.02,24.03,15754.0,23.9622,23.9821,23.9124,23.9224,15754.0
2020-05-01 14:15:00,24.04,24.04,23.98,23.99,66793.0,23.9323,23.9323,23.8726,23.8825,66793.0
2020-05-01 14:20:00,24.0,24.0,23.92,23.98,71405.0,23.8925,23.8925,23.8128,23.8726,71405.0
2020-05-01 14:25:00,23.97,24.06,23.97,24.04,47773.0,23.8626,23.9522,23.8626,23.9323,47773.0
2020-05-01 14:30:00,24.04,24.05,24.02,24.03,12322.0,23.9323,23.9423,23.9124,23.9224,12322.0
2020-05-01 14:35:00,24.04,24.06,24.02,24.06,34334.0,23.9323,23.9522,23.9124,23.9522,34334.0
2020-05-01 14:40:00,24.05,24.07,24.03,24.07,26165.0,23.9423,23.9622,23.9224,23.9622,26165.0
2020-05-01 14:45:00,24.06,24.07,24.03,24.05,26527.0,23.9522,23.9622,23.9224,23.9423,26527.0
2020-05-01 14:50:00,24.05,24.05,23.99,24.04,27728.0,23.9423,23.9423,23.8825,23.9323,27728.0
2020-05-01 14:55:00,24.04,24.06,24.01,24.02,34988.0,23.9323,23.9522,23.9024,23.9124,34988.0
2020-05-01 15:00:00,24.02,24.03,23.93,23.93,199542.0,23.9124,23.9224,23.8228,23.8228,199542.0
2020-05-01 15:05:00,23.94,24.05,23.94,24.04,59274.0,23.8328,23.9423,23.8328,23.9323,59274.0
2020-05-01 15:10:00,24.05,24.12,24.04,24.1,43788.0,23.9423,24.012,23.9323,23.992,43788.0
2020-05-01 15:15:00,24.11,24.12,24.05,24.06,48160.0,24.002,24.012,23.9423,23.9522,48160.0
2020-05-01 15:20:00,24.07,24.12,24.06,24.1,50944.0,23.9622,24.012,23.9522,23.992,50944.0
2020-05-01 15:25:00,24.09,24.1,24.01,24.04,59620.0,23.9821,23.992,23.9024,23.9323,59620.0
2020-05-01 15:30:00,24.05,24.07,24.02,24.03,59148.0,23.9423,23.9622,23.9124,23.9224,59148.0
2020-05-01 15:35:00,24.02,24.07,24.0,24.07,80363.0,23.9124,23.9622,23.8925,23.9622,80363.0
2020-05-01 15:40:00,24.07,24.12,24.03,24.05,88087.0,23.9622,24.012,23.9224,23.9423,88087.0
2020-05-01 15:45:00,24.05,24.07,24.0,24.05,77004.0,23.9423,23.9622,23.8925,23.9423,77004.0
2020-05-01 15:50:00,24.05,24.09,23.99,24.01,192628.0,23.9423,23.9821,23.8825,23.9024,192628.0
2020-05-01 15:55:00,24.02,24.19,23.98,24.17,398581.0,23.9124,24.0816,23.8726,24.0617,398581.0
2020-05-04 09:30:00,24.16,24.42,24.12,24.32,310762.0,24.0518,24.3106,24.012,24.2111,310762.0
2020-05-04 09:35:00,24.32,24.44,24.18,24.37,171306.0,24.2111,24.3305,24.0717,24.2608,171306.0
2020-05-04 09:40:00,24.37,24.41,24.17,24.19,121674.0,24.2608,24.3007,24.0617,24.0816,121674.0
2020-05-04 09:45:00,24.19,24.32,24.17,24.29,67805.0,24.0816,24.2111,24.0617,24.1812,67805.0
2020-05-04 09:50:00,24.3,24.49,24.3,24.48,109244.0,24.1911,24.3803,24.1911,24.3703,109244.0
2020-05-04 09:55:00,24.47,24.55,24.4,24.47,86973.0,24.3604,24.44,24.2907,24.3604,86973.0
2020-05-04 10:00:00,24.47,24.53,24.46,24.51,81566.0,24.3604,24.4201,24.3504,24.4002,81566.0
2020-05-04 10:05:00,24.52,24.56,24.36,24.36,82386.0,24.4102,24.45,24.2509,24.2509,82386.0
2020-05-04 10:10:00,24.37,24.48,24.34,24.46,58133.0,24.2608,24.3703,24.231,24.3504,58133.0
2020-05-04 10:15:00,24.46,24.6,24.45,24.56,86661.0,24.3504,24.4898,24.3405,24.45,86661.0
2020-05-04 10:20:00,24.56,24.6,24.48,24.53,66756.0,24.45,24.4898,24.3703,24.4201,66756.0
2020-05-04 10:25:00,24.53,24.53,24.41,24.47,76929.0,24.4201,24.4201,24.3007,24.3604,76929.0
2020-05-04 10:30:00,24.46,24.47,24.14,24.18,119161.0,24.3504,24.3604,24.0319,24.0717,119161.0
2020-05-04 10:35:00,24.17,24.22,24.1,24.17,108210.0,24.0617,24.1115,23.992,24.0617,108210.0
2020-05-04 10:40:00,24.17,24.3,24.15,24.3,42826.0,24.0617,24.1911,24.0418,24.1911,42826.0
2020-05-04 10:45:00,24.3,24.31,24.14,24.17,58016.0,24.1911,24.2011,24.0319,24.0617,58016.0
2020-05-04 10:50:00,24.18,24.27,24.14,24.27,59328.0,24.0717,24.1613,24.0319,24.1613,59328.0
2020-05-04 10:55:00,24.26,24.28,24.14,24.15,36391.0,24.1513,24.1712,24.0319,24.0418,36391.0
2020-05-04 11:00:00,24.14,24.18,24.12,24.14,81792.0,24.0319,24.0717,24.012,24.0319,81792.0
2020-05-04 11:05:00,24.14,24.21,24.1,24.19,36551.0,24.0319,24.1015,23.992,24.0816,36551.0
2020-05-04 11:10:00,24.19,24.23,24.13,24.14,62588.0,24.0816,24.1215,24.0219,24.0319,62588.0
2020-05-04 11:15:00,24.14,24.2,24.1,24.19,54621.0,24.0319,24.0916,23.992,24.0816,54621.0
2020-05-04 11:20:00,24.19,24.26,24.18,24.25,46310.0,24.0816,24.1513,24.0717,24.1414,46310.0
2020-05-04 11:25:00,24.24,24.25,24.09,24.14,45139.0,24.1314,24.1414,23.9821,24.0319,45139.0
2020-05-04 11:30:00,24.13,24.18,24.09,24.13,44864.0,24.0219,24.0717,23.9821,24.0219,44864.0
2020-05-04 11:35:00,24.14,24.23,24.14,24.22,44077.0,24.0319,24.1215,24.0319,24.1115,44077.0
2020-05-04 11:40:00,24.22,24.23,24.14,24.14,30226.0,24.1115,24.1215,24.0319,24.0319,30226.0
2020-05-04 11:45:00,24.14,24.16,24.1,24.15,33281.0,24.0319,24.0518,23.992,24.0418,33281.0
2020-05-04 11:50:00,24.14,24.23,24.12,24.22,60610.0,24.0319,24.1215,24.012,24.1115,60610.0
2020-05-04 11:55:00,24.21,24.25,24.21,24.21,90658.0,24.1015,24.1414,24.1015,24.1015,90658.0
2020-05-04 12:00:00,24.22,24.3,24.22,24.27,111052.0,24.1115,24.1911,24.1115,24.1613,111052.0
2020-05-04 12:05:00,24.27,24.29,24.19,24.2,52517.0,24.1613,24.1812,24.0816,24.0916,52517.0
2020-05-04 12:10:00,24.21,24.23,24.19,24.2,28807.0,24.1015,24.1215,24.0816,24.0916,28807.0
2020-05-04 12:15:00,24.19,24.23,24.18,24.21,31653.0,24.0816,24.1215,24.0717,24.1015,31653.0
2020-05-04 12:20:00,24.22,24.26,24.22,24.23,22673.0,24.1115,24.1513,24.1115,24.1215,22673.0
2020-05-04 12:25:00,24.24,24.28,24.24,24.25,17860.0,24.1314,24.1712,24.1314,24.1414,17860.0
2020-05-04 12:30:00,24.24,24.29,24.23,24.23,29637.0,24.1314,24.1812,24.1215,24.1215,29637.0
2020-05-04 12:35:00,24.23,24.25,24.2,24.22,38445.0,24.1215,24.1414,24.0916,24.1115,38445.0
2020-05-04 12:40:00,24.21,24.22,24.14,24.2,22422.0,24.1015,24.1115,24.0319,24.0916,22422.0
2020-05-04 12:45:00,24.19,24.19,24.11,24.12,24817.0,24.0816,24.0816,24.002,24.012,24817.0
2020-05-04 12:50:00,24.12,24.17,24.11,24.12,26356.0,24.012,24.0617,24.002,24.012,26356.0
2020-05-04 12:55:00,24.14,24.16,24.12,24.13,17964.0,24.0319,24.0518,24.012,24.0219,17964.0
2020-05-04 13:00:00,24.13,24.15,24.1,24.12,21413.0,24.0219,24.0418,23.992,24.012,21413.0
2020-05-04 13:05:00,24.12,24.12,24.06,24.1,31385.0,24.012,24.012,23.9522,23.992,31385.0
2020-05-04 13:10:00,24.09,24.09,24.01,24.03,16833.0,23.9821,23.9821,23.9024,23.9224,16833.0
2020-05-04 13:15:00,24.04,24.04,23.98,24.0,108867.0,23.9323,23.9323,23.8726,23.8925,108867.0
2020-05-04 13:20:00,24.0,24.0,23.9,23.93,35733.0,23.8925,23.8925,23.7929,23.8228,35733.0
2020-05-04 13:25:00,23.93,23.95,23.91,23.94,18842.0,23.8228,23.8427,23.8029,23.8328,18842.0
2020-05-04 13:30:00,23.95,23.97,23.91,23.92,15503.0,23.8427,23.8626,23.8029,23.8128,15503.0
2020-05-04 13:35:00,23.92,23.95,23.88,23.95,48545.0,23.8128,23.8427,23.773,23.8427,48545.0
2020-05-04 13:40:00,23.95,24.03,23.94,24.02,45975.0,23.8427,23.9224,23.8328,23.9124,45975.0
2020-05-04 13:45:00,24.03,24.12,24.03,24.11,33160.0,23.9224,24.012,23.9224,24.002,33160.0
2020-05-04 13:50:00,24.1,24.12,24.05,24.05,28690.0,23.992,24.012,23.9423,23.9423,28690.0
2020-05-04 13:55:00,24.05,24.05,23.8,23.82,138229.0,23.9423,23.9423,23.6934,23.7133,138229.0
2020-05-04 14:00:00,23.82,23.83,23.72,23.74,95753.0,23.7133,23.7233,23.6137,23.6337,95753.0
2020-05-04 14:05:00,23.73,23.75,23.7,23.73,70122.0,23.6237,23.6436,23.5938,23.6237,70122.0
2020-05-04 14:10:00,23.73,23.81,23.71,23.71,22021.0,23.6237,23.7033,23.6038,23.6038,22021.0
2020-05-04 14:15:00,23.71,23.75,23.7,23.74,32318.0,23.6038,23.6436,23.5938,23.6337,32318.0
2020-05-04 14:20:00,23.73,23.8,23.72,23.8,29497.0,23.6237,23.6934,23.6137,23.6934,29497.0
2020-05-04 14:25:00,23.8,23.85,23.75,23.76,49227.0,23.6934,23.7432,23.6436,23.6536,49227.0
2020-05-04 14:30:00,23.76,23.78,23.71,23.71,17064.0,23.6536,23.6735,23.6038,23.6038,17064.0
2020-05-04 14:35:00,23.71,23.77,23.68,23.73,35034.0,23.6038,23.6635,23.5739,23.6237,35034.0
2020-05-04 14:40:00,23.73,23.82,23.73,23.82,41354.0,23.6237,23.7133,23.6237,23.7133,41354.0
2020-05-04 14:45:00,23.81,23.88,23.8,23.82,67311.0,23.7033,23.773,23.6934,23.7133,67311.0
2020-05-04 14:50:00,23.82,23.87,23.81,23.83,31555.0,23.7133,23.7631,23.7033,23.7233,31555.0
2020-05-04 14:55:00,23.84,23.89,23.81,23.87,44802.0,23.7332,23.783,23.7033,23.7631,44802.0
2020-05-04 15:00:00,23.87,23.87,23.8,23.8,29960.0,23.7631,23.7631,23.6934,23.6934,29960.0
2020-05-04 15:05:00,23.8,23.86,23.79,23.86,17476.0,23.6934,23.7531,23.6834,23.7531,17476.0
2020-05-04 15:10:00,23.87,23.94,23.86,23.91,43633.0,23.7631,23.8328,23.7531,23.8029,43633.0
2020-05-04 15:15:00,23.91,23.96,23.9,23.93,35675.0,23.8029,23.8527,23.7929,23.8228,35675.0
2020-05-04 15:20:00,23.93,23.96,23.89,23.89,53041.0,23.8228,23.8527,23.783,23.783,53041.0
2020-05-04 15:25:00,23.89,23.94,23.86,23.9,36350.0,23.783,23.8328,23.7531,23.7929,36350.0
2020-05-04 15:30:00,23.89,23.95,23.87,23.95,48126.0,23.783,23.8427,23.7631,23.8427,48126.0
2020-05-04 15:35:00,23.95,23.98,23.89,23.89,55107.0,23.8427,23.8726,23.783,23.783,55107.0
2020-05-04 15:40:00,23.9,23.95,23.89,23.93,77073.0,23.7929,23.8427,23.783,23.8228,77073.0
2020-05-04 15:45:00,23.93,24.01,23.93,23.95,80071.0,23.8228,23.9024,23.8228,23.8427,80071.0
2020-05-04 15:50:00,23.94,24.06,23.93,23.98,211229.0,23.8328,23.9522,23.8228,23.8726,211229.0
2020-05-04 15:55:00,23.97,24.08,23.97,24.03,340722.0,23.8626,23.9721,23.8626,23.9224,340722.0
2020-05-05 09:30:00,24.5,24.79,24.44,24.68,116690.0,24.3902,24.679,24.3305,24.5694,116690.0
2020-05-05 09:35:00,24.68,24.8,24.6,24.79,60357.0,24.5694,24.6889,24.4898,24.679,60357.0
2020-05-05 09:40:00,24.79,24.79,24.67,24.72,49042.0,24.679,24.679,24.5595,24.6093,49042.0
2020-05-05 09:45:00,24.72,24.91,24.71,24.89,57171.0,24.6093,24.7984,24.5993,24.7785,57171.0
2020-05-05 09:50:00,24.89,25.02,24.89,24.97,115140.0,24.7785,24.9079,24.7785,24.8581,115140.0
2020-05-05 09:55:00,24.97,25.02,24.9,25.02,61378.0,24.8581,24.9079,24.7885,24.9079,61378.0
2020-05-05 10:00:00,25.02,25.11,25.0,25.04,77774.0,24.9079,24.9975,24.888,24.9278,77774.0
2020-05-05 10:05:00,25.05,25.09,25.0,25.01,39480.0,24.9378,24.9776,24.888,24.898,39480.0
2020-05-05 10:10:00,25.01,25.01,24.93,24.93,36345.0,24.898,24.898,24.8183,24.8183,36345.0
2020-05-05 10:15:00,24.94,25.02,24.87,24.87,76565.0,24.8283,24.9079,24.7586,24.7586,76565.0
2020-05-05 10:20:00,24.87,24.88,24.75,24.76,35742.0,24.7586,24.7685,24.6391,24.6491,35742.0
2020-05-05 10:25:00,24.75,24.79,24.68,24.75,45501.0,24.6391,24.679,24.5694,24.6391,45501.0
2020-05-05 10:30:00,24.76,24.79,24.73,24.78,45587.0,24.6491,24.679,24.6192,24.669,45587.0
2020-05-05 10:35:00,24.78,24.81,24.68,24.68,18092.0,24.669,24.6989,24.5694,24.5694,18092.0
2020-05-05 10:40:00,24.69,24.71,24.61,24.61,20889.0,24.5794,24.5993,24.4998,24.4998,20889.0
2020-05-05 10:45:00,24.62,24.62,24.54,24.55,21926.0,24.5097,24.5097,24.4301,24.44,21926.0
2020-05-05 10:50:00,24.55,24.64,24.52,24.64,16983.0,24.44,24.5296,24.4102,24.5296,16983.0
2020-05-05 10:55:00,24.63,24.67,24.6,24.62,15225.0,24.5197,24.5595,24.4898,24.5097,15225.0
2020-05-05 11:00:00,24.63,24.78,24.63,24.76,35651.0,24.5197,24.669,24.5197,24.6491,35651.0
2020-05-05 11:05:00,24.76,24.79,24.63,24.69,37518.0,24.6491,24.679,24.5197,24.5794,37518.0
2020-05-05 11:10:00,24.69,24.72,24.66,24.66,22157.0,24.5794,24.6093,24.5495,24.5495,22157.0
2020-05-05 11:15:00,24.67,24.67,24.56,24.59,22508.0,24.5595,24.5595,24.45,24.4798,22508.0
2020-05-05 11:20:00,24.58,24.66,24.58,24.59,25522.0,24.4699,24.5495,24.4699,24.4798,25522.0
2020-05-05 11:25:00,24.59,24.63,24.54,24.59,18360.0,24.4798,24.5197,24.4301,24.4798,18360.0
2020-05-05 11:30:00,24.6,24.69,24.6,24.69,24332.0,24.4898,24.5794,24.4898,24.5794,24332.0
2020-05-05 11:35:00,24.69,24.72,24.64,24.65,17289.0,24.5794,24.6093,24.5296,24.5396,17289.0
2020-05-05 11:40:00,24.65,24.7,24.63,24.67,21728.0,24.5396,24.5894,24.5197,24.5595,21728.0
2020-05-05 11:45:00,24.67,24.69,24.66,24.68,10067.0,24.5595,24.5794,24.5495,24.5694,10067.0
2020-05-05 11:50:00,24.68,24.71,24.66,24.7,27137.0,24.5694,24.5993,24.5495,24.5894,27137.0
2020-05-05 11:55:00,24.7,24.74,24.7,24.73,23877.0,24.5894,24.6292,24.5894,24.6192,23877.0
2020-05-05 12:00:00,24.73,24.75,24.61,24.63,12102.0,24.6192,24.6391,24.4998,24.5197,12102.0
2020-05-05 12:05:00,24.63,24.67,24.61,24.64,15828.0,24.5197,24.5595,24.4998,24.5296,15828.0
2020-05-05 12:10:00,24.64,24.66,24.63,24.65,8154.0,24.5296,24.5495,24.5197,24.5396,8154.0
2020-05-05 12:15:00,24.64,24.67,24.64,24.65,10101.0,24.5296,24.5595,24.5296,24.5396,10101.0
2020-05-05 12:20:00,24.64,24.67,24.63,24.65,19608.0,24.5296,24.5595,24.5197,24.5396,19608.0
2020-05-05 12:25:00,24.65,24.67,24.63,24.65,17123.0,24.5396,24.5595,24.5197,24.5396,17123.0
2020-05-05 12:30:00,24.65,24.67,24.64,24.64,9450.0,24.5396,24.5595,24.5296,24.5296,9450.0
2020-05-05 12:35:00,24.64,24.64,24.61,24.63,7512.0,24.5296,24.5296,24.4998,24.5197,7512.0
2020-05-05 12:40:00,24.63,24.63,24.59,24.6,9494.0,24.5197,24.5197,24.4798,24.4898,9494.0
2020-05-05 12:45:00,24.61,24.62,24.6,24.61,6171.0,24.4998,24.5097,24.4898,24.4998,6171.0
2020-05-05 12:50:00,24.61,24.61,24.55,24.58,16878.0,24.4998,24.4998,24.44,24.4699,16878.0
2020-05-05 12:55:00,24.57,24.58,24.51,24.55,21767.0,24.4599,24.4699,24.4002,24.44,21767.0
2020-05-05 13:00:00,24.55,24.58,24.53,24.55,20718.0,24.44,24.4699,24.4201,24.44,20718.0
2020-05-05 13:05:00,24.54,24.56,24.53,24.55,7540.0,24.4301,24.45,24.4201,24.44,7540.0
2020-05-05 13:10:00,24.55,24.55,24.51,24.52,11105.0,24.44,24.44,24.4002,24.4102,11105.0
2020-05-05 13:15:00,24.52,24.55,24.51,24.54,13300.0,24.4102,24.44,24.4002,24.4301,13300.0
2020-05-05 13:20:00,24.54,24.58,24.51,24.52,21767.0,24.4301,24.4699,24.4002,24.4102,21767.0
2020-05-05 13:25:00,24.52,24.55,24.51,24.53,16359.0,24.4102,24.44,24.4002,24.4201,16359.0
2020-05-05 13:30:00,24.54,24.56,24.52,24.53,15197.0,24.4301,24.45,24.4102,24.4201,15197.0
2020-05-05 13:35:00,24.53,24.53,24.45,24.45,17456.0,24.4201,24.4201,24.3405,24.3405,17456.0
2020-05-05 13:40:00,24.45,24.49,24.44,24.48,21863.0,24.3405,24.3803,24.3305,24.3703,21863.0
2020-05-05 13:45:00,24.48,24.52,24.48,24.52,14368.0,24.3703,24.4102,24.3703,24.4102,14368.0
2020-05-05 13:50:00,24.51,24.53,24.48,24.52,14654.0,24.4002,24.4201,24.3703,24.4102,14654.0
2020-05-05 13:55:00,24.52,24.52,24.45,24.46,15707.0,24.4102,24.4102,24.3405,24.3504,15707.0
2020-05-05 14:00:00,24.46,24.52,24.44,24.52,11055.0,24.3504,24.4102,24.3305,24.4102,11055.0
2020-05-05 14:05:00,24.51,24.53,24.5,24.52,15456.0,24.4002,24.4201,24.3902,24.4102,15456.0
2020-05-05 14:10:00,24.52,24.54,24.51,24.53,15510.0,24.4102,24.4301,24.4002,24.4201,15510.0
2020-05-05 14:15:00,24.53,24.53,24.5,24.51,10319.0,24.4201,24.4201,24.3902,24.4002,10319.0
2020-05-05 14:20:00,24.52,24.53,24.5,24.52,13507.0,24.4102,24.4201,24.3902,24.4102,13507.0
2020-05-05 14:25:00,24.53,24.54,24.48,24.5,14200.0,24.4201,24.4301,24.3703,24.3902,14200.0
2020-05-05 14:30:00,24.5,24.53,24.48,24.49,21356.0,24.3902,24.4201,24.3703,24.3803,21356.0
2020-05-05 14:35:00,24.5,24.52,24.46,24.46,10614.0,24.3902,24.4102,24.3504,24.3504,10614.0
2020-05-05 14:40:00,24.46,24.47,24.43,24.46,25800.0,24.3504,24.3604,24.3206,24.3504,25800.0
2020-05-05 14:45:00,24.46,24.5,24.44,24.48,34386.0,24.3504,24.3902,24.3305,24.3703,34386.0
2020-05-05 14:50:00,24.49,24.5,24.48,24.49,21095.0,24.3803,24.3902,24.3703,24.3803,21095.0
2020-05-05 14:55:00,24.5,24.53,24.49,24.53,11750.0,24.3902,24.4201,24.3803,24.4201,11750.0
2020-05-05 15:00:00,24.52,24.52,24.46,24.47,14859.0,24.4102,24.4102,24.3504,24.3604,14859.0
2020-05-05 15:05:00,24.48,24.48,24.45,24.48,21738.0,24.3703,24.3703,24.3405,24.3703,21738.0
2020-05-05 15:10:00,24.48,24.51,24.47,24.48,28510.0,24.3703,24.4002,24.3604,24.3703,28510.0
2020-05-05 15:15:00,24.48,24.48,24.36,24.38,29359.0,24.3703,24.3703,24.2509,24.2708,29359.0
2020-05-05 15:20:00,24.38,24.42,24.35,24.39,26316.0,24.2708,24.3106,24.2409,24.2807,26316.0
2020-05-05 15:25:00,24.39,24.44,24.31,24.34,41618.0,24.2807,24.3305,24.2011,24.231,41618.0
2020-05-05 15:30:00,24.35,24.38,24.32,24.37,58201.0,24.2409,24.2708,24.2111,24.2608,58201.0
2020-05-05 15:35:00,24.37,24.38,24.29,24.32,53500.0,24.2608,24.2708,24.1812,24.2111,53500.0
2020-05-05 15:40:00,24.31,24.33,24.23,24.29,42542.0,24.2011,24.221,24.1215,24.1812,42542.0
2020-05-05 15:45:00,24.29,24.29,24.23,24.25,58491.0,24.1812,24.1812,24.1215,24.1414,58491.0
2020-05-05 15:50:00,24.25,24.31,24.23,24.28,160617.0,24.1414,24.2011,24.1215,24.1712,160617.0
2020-05-05 15:55:00,24.27,24.27,24.19,24.24,243257.0,24.1613,24.1613,24.0816,24.1314,243257.0
2020-05-06 09:30:00,24.5,24.67,24.37,24.44,118744.0,24.3902,24.5595,24.2608,24.3305,118744.0
2020-05-06 09:35:00,24.43,24.59,24.42,24.48,39483.0,24.3206,24.4798,24.3106,24.3703,39483.0
2020-05-06 09:40:00,24.48,24.58,24.4,24.43,37078.0,24.3703,24.4699,24.2907,24.3206,37078.0
2020-05-06 09:45:00,24.43,24.55,24.42,24.49,44448.0,24.3206,24.44,24.3106,24.3803,44448.0
2020-05-06 09:50:00,24.48,24.5,24.37,24.38,49467.0,24.3703,24.3902,24.2608,24.2708,49467.0
2020-05-06 09:55:00,24.38,24.41,24.19,24.23,74957.0,24.2708,24.3007,24.0816,24.1215,74957.0
2020-05-06 10:00:00,24.23,24.29,24.13,24.14,65776.0,24.1215,24.1812,24.0219,24.0319,65776.0
2020-05-06 10:05:00,24.14,24.16,24.02,24.02,27056.0,24.0319,24.0518,23.9124,23.9124,27056.0
2020-05-06 10:10:00,24.01,24.06,23.96,24.04,40638.0,23.9024,23.9522,23.8527,23.9323,40638.0
2020-05-06 10:15:00,24.04,24.07,23.98,24.07,43004.0,23.9323,23.9622,23.8726,23.9622,43004.0
2020-05-06 10:20:00,24.07,24.15,24.06,24.15,17832.0,23.9622,24.0418,23.9522,24.0418,17832.0
2020-05-06 10:25:00,24.15,24.28,24.12,24.24,18740.0,24.0418,24.1712,24.012,24.1314,18740.0
2020-05-06 10:30:00,24.25,24.36,24.25,24.3,37375.0,24.1414,24.2509,24.1414,24.1911,37375.0
2020-05-06 10:35:00,24.29,24.35,24.26,24.27,18483.0,24.1812,24.2409,24.1513,24.1613,18483.0
2020-05-06 10:40:00,24.26,24.31,24.22,24.31,18210.0,24.1513,24.2011,24.1115,24.2011,18210.0
2020-05-06 10:45:00,24.31,24.41,24.24,24.27,24538.0,24.2011,24.3007,24.1314,24.1613,24538.0
2020-05-06 10:50:00,24.26,24.28,24.18,24.21,31491.0,24.1513,24.1712,24.0717,24.1015,31491.0
2020-05-06 10:55:00,24.21,24.24,24.15,24.19,15224.0,24.1015,24.1314,24.0418,24.0816,15224.0
2020-05-06 11:00:00,24.18,24.2,24.1,24.13,15671.0,24.0717,24.0916,23.992,24.0219,15671.0
2020-05-06 11:05:00,24.12,24.21,24.09,24.17,28517.0,24.012,24.1015,23.9821,24.0617,28517.0
2020-05-06 11:10:00,24.17,24.19,24.08,24.09,23143.0,24.0617,24.0816,23.9721,23.9821,23143.0
2020-05-06 11:15:00,24.09,24.17,24.07,24.16,29925.0,23.9821,24.0617,23.9622,24.0518,29925.0
2020-05-06 11:20:00,24.15,24.17,24.12,24.16,23402.0,24.0418,24.0617,24.012,24.0518,23402.0
2020-05-06 11:25:00,24.14,24.24,24.13,24.23,20878.0,24.0319,24.1314,24.0219,24.1215,20878.0
2020-05-06 11:30:00,24.23,24.26,24.2,24.23,27150.0,24.1215,24.1513,24.0916,24.1215,27150.0
2020-05-06 11:35:00,24.23,24.32,24.22,24.31,16891.0,24.1215,24.2111,24.1115,24.2011,16891.0
2020-05-06 11:40:00,24.3,24.34,24.24,24.25,22023.0,24.1911,24.231,24.1314,24.1414,22023.0
2020-05-06 11:45:00,24.24,24.3,24.23,24.23,28927.0,24.1314,24.1911,24.1215,24.1215,28927.0
2020-05-06 11:50:00,24.23,24.24,24.2,24.23,25705.0,24.1215,24.1314,24.0916,24.1215,25705.0
2020-05-06 11:55:00,24.23,24.26,24.2,24.23,15711.0,24.1215,24.1513,24.0916,24.1215,15711.0
2020-05-06 12:00:00,24.23,24.24,24.17,24.22,11793.0,24.1215,24.1314,24.0617,24.1115,11793.0
2020-05-06 12:05:00,24.22,24.22,24.11,24.12,27675.0,24.1115,24.1115,24.002,24.012,27675.0
2020-05-06 12:10:00,24.12,24.15,24.09,24.14,36209.0,24.012,24.0418,23.9821,24.0319,36209.0
2020-05-06 12:15:00,24.15,24.2,24.14,24.2,15086.0,24.0418,24.0916,24.0319,24.0916,15086.0
2020-05-06 12:20:00,24.21,24.21,24.16,24.21,13992.0,24.1015,24.1015,24.0518,24.1015,13992.0
2020-05-06 12:25:00,24.21,24.21,24.18,24.19,11019.0,24.1015,24.1015,24.0717,24.0816,11019.0
2020-05-06 12:30:00,24.2,24.22,24.18,24.21,10675.0,24.0916,24.1115,24.0717,24.1015,10675.0
2020-05-06 12:35:00,24.21,24.21,24.16,24.2,10662.0,24.1015,24.1015,24.0518,24.0916,10662.0
2020-05-06 12:40:00,24.19,24.19,24.15,24.16,10873.0,24.0816,24.0816,24.0418,24.0518,10873.0
2020-05-06 12:45:00,24.15,24.23,24.15,24.23,16195.0,24.0418,24.1215,24.0418,24.1215,16195.0
2020-05-06 12:50:00,24.23,24.24,24.21,24.23,12911.0,24.1215,24.1314,24.1015,24.1215,12911.0
2020-05-06 12:55:00,24.22,24.23,24.2,24.2,17080.0,24.1115,24.1215,24.0916,24.0916,17080.0
2020-05-06 13:00:00,24.2,24.21,24.15,24.17,10755.0,24.0916,24.1015,24.0418,24.0617,10755.0
2020-05-06 13:05:00,24.17,24.2,24.15,24.18,17531.0,24.0617,24.0916,24.0418,24.0717,17531.0
2020-05-06 13:10:00,24.17,24.17,24.14,24.15,8750.0,24.0617,24.0617,24.0319,24.0418,8750.0
2020-05-06 13:15:00,24.14,24.16,24.12,24.16,15009.0,24.0319,24.0518,24.012,24.0518,15009.0
2020-05-06 13:20:00,24.16,24.17,24.09,24.16,30022.0,24.0518,24.0617,23.9821,24.0518,30022.0
2020-05-06 13:25:00,24.15,24.19,24.14,24.16,20345.0,24.0418,24.0816,24.0319,24.0518,20345.0
2020-05-06 13:30:00,24.17,24.19,24.13,24.13,5958.0,24.0617,24.0816,24.0219,24.0219,5958.0
2020-05-06 13:35:00,24.13,24.19,24.13,24.19,15435.0,24.0219,24.0816,24.0219,24.0816,15435.0
2020-05-06 13:40:00,24.19,24.19,24.15,24.15,5816.0,24.0816,24.0816,24.0418,24.0418,5816.0
2020-05-06 13:45:00,24.15,24.19,24.15,24.16,23176.0,24.0418,24.0816,24.0418,24.0518,23176.0
2020-05-06 13:50:00,24.15,24.19,24.15,24.18,10904.0,24.0418,24.0816,24.0418,24.0717,10904.0
2020-05-06 13:55:00,24.18,24.21,24.16,24.2,16387.0,24.0717,24.1015,24.0518,24.0916,16387.0
2020-05-06 14:00:00,24.2,24.2,24.13,24.18,15590.0,24.0916,24.0916,24.0219,24.0717,15590.0
2020-05-06 14:05:00,24.18,24.19,24.15,24.18,9673.0,24.0717,24.0816,24.0418,24.0717,9673.0
2020-05-06 14:10:00,24.18,24.2,24.13,24.19,39097.0,24.0717,24.0916,24.0219,24.0816,39097.0
2020-05-06 14:15:00,24.2,24.21,24.18,24.19,14030.0,24.0916,24.1015,24.0717,24.0816,14030.0
2020-05-06 14:20:00,24.18,24.21,24.17,24.2,17337.0,24.0717,24.1015,24.0617,24.0916,17337.0
2020-05-06 14:25:00,24.2,24.22,24.19,24.21,21308.0,24.0916,24.1115,24.0816,24.1015,21308.0
2020-05-06 14:30:00,24.21,24.27,24.2,24.24,19058.0,24.1015,24.1613,24.0916,24.1314,19058.0
2020-05-06 14:35:00,24.23,24.24,24.21,24.23,6741.0,24.1215,24.1314,24.1015,24.1215,6741.0
2020-05-06 14:40:00,24.23,24.26,24.22,24.26,14009.0,24.1215,24.1513,24.1115,24.1513,14009.0
2020-05-06 14:45:00,24.26,24.3,24.25,24.28,16193.0,24.1513,24.1911,24.1414,24.1712,16193.0
2020-05-06 14:50:00,24.27,24.29,24.26,24.27,10978.0,24.1613,24.1812,24.1513,24.1613,10978.0
2020-05-06 14:55:00,24.27,24.31,24.26,24.27,16827.0,24.1613,24.2011,24.1513,24.1613,16827.0
2020-05-06 15:00:00,24.27,24.28,24.21,24.23,28360.0,24.1613,24.1712,24.1015,24.1215,28360.0
2020-05-06 15:05:00,24.23,24.27,24.23,24.26,9262.0,24.1215,24.1613,24.1215,24.1513,9262.0
2020-05-06 15:10:00,24.26,24.28,24.24,24.25,27473.0,24.1513,24.1712,24.1314,24.1414,27473.0
2020-05-06 15:15:00,24.25,24.28,24.23,24.27,16985.0,24.1414,24.1712,24.1215,24.1613,16985.0
2020-05-06 15:20:00,24.26,24.27,24.24,24.25,16140.0,24.1513,24.1613,24.1314,24.1414,16140.0
2020-05-06 15:25:00,24.26,24.27,24.23,24.26,16468.0,24.1513,24.1613,24.1215,24.1513,16468.0
2020-05-06 15:30:00,24.25,24.25,24.13,24.15,28515.0,24.1414,24.1414,24.0219,24.0418,28515.0
2020-05-06 15:35:00,24.16,24.18,24.12,24.13,14032.0,24.0518,24.0717,24.012,24.0219,14032.0
2020-05-06 15:40:00,24.14,24.18,24.12,24.17,20743.0,24.0319,24.0717,24.012,24.0617,20743.0
2020-05-06 15:45:00,24.17,24.22,24.16,24.19,39659.0,24.0617,24.1115,24.0518,24.0816,39659.0
2020-05-06 15:50:00,24.19,24.29,24.17,24.26,99692.0,24.0816,24.1812,24.0617,24.1513,99692.0
2020-05-06 15:55:00,24.26,24.29,24.24,24.26,219391.0,24.1513,24.1812,24.1314,24.1513,219391.0
2020-05-07 09:30:00,24.61,24.63,24.37,24.61,131975.0,24.4998,24.5197,24.2608,24.4998,131975.0
2020-05-07 09:35:00,24.62,24.66,24.55,24.62,61886.0,24.5097,24.5495,24.44,24.5097,61886.0
2020-05-07 09:40:00,24.62,24.71,24.6,24.61,53387.0,24.5097,24.5993,24.4898,24.4998,53387.0
2020-05-07 09:45:00,24.61,24.7,24.55,24.66,44628.0,24.4998,24.5894,24.44,24.5495,44628.0
2020-05-07 09:50:00,24.66,24.73,24.62,24.73,30665.0,24.5495,24.6192,24.5097,24.6192,30665.0
2020-05-07 09:55:00,24.73,24.75,24.65,24.66,31126.0,24.6192,24.6391,24.5396,24.5495,31126.0
2020-05-07 10:00:00,24.66,24.68,24.62,24.64,49073.0,24.5495,24.5694,24.5097,24.5296,49073.0
2020-05-07 10:05:00,24.65,24.69,24.57,24.68,32780.0,24.5396,24.5794,24.4599,24.5694,32780.0
2020-05-07 10:10:00,24.69,24.69,24.55,24.65,37423.0,24.5794,24.5794,24.44,24.5396,37423.0
2020-05-07 10:15:00,24.65,24.67,24.61,24.66,26672.0,24.5396,24.5595,24.4998,24.5495,26672.0
2020-05-07 10:20:00,24.67,24.68,24.6,24.66,25564.0,24.5595,24.5694,24.4898,24.5495,25564.0
2020-05-07 10:25:00,24.66,24.71,24.64,24.68,24812.0,24.5495,24.5993,24.5296,24.5694,24812.0
2020-05-07 10:30:00,24.68,24.77,24.68,24.71,15064.0,24.5694,24.659,24.5694,24.5993,15064.0
2020-05-07 10:35:00,24.72,24.75,24.68,24.73,20014.0,24.6093,24.6391,24.5694,24.6192,20014.0
2020-05-07 10:40:00,24.72,24.78,24.72,24.75,15672.0,24.6093,24.669,24.6093,24.6391,15672.0
2020-05-07 10:45:00,24.76,24.78,24.64,24.68,17326.0,24.6491,24.669,24.5296,24.5694,17326.0
2020-05-07 10:50:00,24.67,24.72,24.66,24.7,10841.0,24.5595,24.6093,24.5495,24.5894,10841.0
2020-05-07 10:55:00,24.71,24.72,24.64,24.71,18988.0,24.5993,24.6093,24.5296,24.5993,18988.0
2020-05-07 11:00:00,24.71,24.78,24.71,24.76,26809.0,24.5993,24.669,24.5993,24.6491,26809.0
2020-05-07 11:05:00,24.74,24.75,24.7,24.71,12291.0,24.6292,24.6391,24.5894,24.5993,12291.0
2020-05-07 11:10:00,24.71,24.75,24.67,24.67,22626.0,24.5993,24.6391,24.5595,24.5595,22626.0
2020-05-07 11:15:00,24.67,24.72,24.66,24.69,34877.0,24.5595,24.6093,24.5495,24.5794,34877.0
2020-05-07 11:20:00,24.69,24.69,24.63,24.67,16877.0,24.5794,24.5794,24.5197,24.5595,16877.0
2020-05-07 11:25:00,24.66,24.7,24.65,24.68,27785.0,24.5495,24.5894,24.5396,24.5694,27785.0
2020-05-07 11:30:00,24.68,24.72,24.67,24.69,34051.0,24.5694,24.6093,24.5595,24.5794,34051.0
2020-05-07 11:35:00,24.69,24.71,24.65,24.67,20599.0,24.5794,24.5993,24.5396,24.5595,20599.0
2020-05-07 11:40:00,24.66,24.72,24.65,24.72,40865.0,24.5495,24.6093,24.5396,24.6093,40865.0
2020-05-07 11:45:00,24.72,24.72,24.7,24.71,60647.0,24.6093,24.6093,24.5894,24.5993,60647.0
2020-05-07 11:50:00,24.71,24.72,24.67,24.68,15995.0,24.5993,24.6093,24.5595,24.5694,15995.0
2020-05-07 11:55:00,24.68,24.7,24.66,24.69,16806.0,24.5694,24.5894,24.5495,24.5794,16806.0
2020-05-07 12:00:00,24.69,24.72,24.64,24.64,29888.0,24.5794,24.6093,24.5296,24.5296,29888.0
2020-05-07 12:05:00,24.64,24.69,24.64,24.68,19501.0,24.5296,24.5794,24.5296,24.5694,19501.0
2020-05-07 12:10:00,24.69,24.69,24.64,24.66,32805.0,24.5794,24.5794,24.5296,24.5495,32805.0
2020-05-07 12:15:00,24.67,24.67,24.64,24.65,24356.0,24.5595,24.5595,24.5296,24.5396,24356.0
2020-05-07 12:20:00,24.65,24.65,24.56,24.57,22385.0,24.5396,24.5396,24.45,24.4599,22385.0
2020-05-07 12:25:00,24.58,24.64,24.57,24.62,15713.0,24.4699,24.5296,24.4599,24.5097,15713.0
2020-05-07 12:30:00,24.61,24.62,24.59,24.6,16685.0,24.4998,24.5097,24.4798,24.4898,16685.0
2020-05-07 12:35:00,24.6,24.61,24.58,24.58,15250.0,24.4898,24.4998,24.4699,24.4699,15250.0
2020-05-07 12:40:00,24.59,24.59,24.53,24.54,9282.0,24.4798,24.4798,24.4201,24.4301,9282.0
2020-05-07 12:45:00,24.53,24.56,24.48,24.53,50526.0,24.4201,24.45,24.3703,24.4201,50526.0
2020-05-07 12:50:00,24.53,24.56,24.52,24.55,20935.0,24.4201,24.45,24.4102,24.44,20935.0
2020-05-07 12:55:00,24.55,24.6,24.54,24.6,15797.0,24.44,24.4898,24.4301,24.4898,15797.0
2020-05-07 13:00:00,24.6,24.61,24.56,24.58,14420.0,24.4898,24.4998,24.45,24.4699,14420.0
2020-05-07 13:05:00,24.58,24.59,24.56,24.57,10979.0,24.4699,24.4798,24.45,24.4599,10979.0
2020-05-07 13:10:00,24.56,24.58,24.55,24.58,8809.0,24.45,24.4699,24.44,24.4699,8809.0
2020-05-07 13:15:00,24.57,24.57,24.52,24.53,16390.0,24.4599,24.4599,24.4102,24.4201,16390.0
2020-05-07 13:20:00,24.53,24.54,24.49,24.5,33186.0,24.4201,24.4301,24.3803,24.3902,33186.0
2020-05-07 13:25:00,24.5,24.52,24.49,24.52,32686.0,24.3902,24.4102,24.3803,24.4102,32686.0
2020-05-07 13:30:00,24.52,24.61,24.52,24.6,133705.0,24.4102,24.4998,24.4102,24.4898,133705.0
2020-05-07 13:35:00,24.61,24.67,24.6,24.66,30540.0,24.4998,24.5595,24.4898,24.5495,30540.0
2020-05-07 13:40:00,24.66,24.7,24.65,24.7,22483.0,24.5495,24.5894,24.5396,24.5894,22483.0
2020-05-07 13:45:00,24.69,24.74,24.69,24.73,88399.0,24.5794,24.6292,24.5794,24.6192,88399.0
2020-05-07 13:50:00,24.72,24.73,24.66,24.69,15600.0,24.6093,24.6192,24.5495,24.5794,15600.0
2020-05-07 13:55:00,24.7,24.72,24.69,24.71,65581.0,24.5894,24.6093,24.5794,24.5993,65581.0
2020-05-07 14:00:00,24.71,24.73,24.69,24.69,30022.0,24.5993,24.6192,24.5794,24.5794,30022.0
2020-05-07 14:05:00,24.69,24.73,24.67,24.7,23149.0,24.5794,24.6192,24.5595,24.5894,23149.0
2020-05-07 14:10:00,24.7,24.74,24.7,24.72,42886.0,24.5894,24.6292,24.5894,24.6093,42886.0
2020-05-07 14:15:00,24.73,24.73,24.69,24.7,17327.0,24.6192,24.6192,24.5794,24.5894,17327.0
2020-05-07 14:20:00,24.7,24.7,24.66,24.68,41118.0,24.5894,24.5894,24.5495,24.5694,41118.0
2020-05-07 14:25:00,24.67,24.69,24.65,24.68,13991.0,24.5595,24.5794,24.5396,24.5694,13991.0
2020-05-07 14:30:00,24.68,24.72,24.67,24.71,29679.0,24.5694,24.6093,24.5595,24.5993,29679.0
2020-05-07 14:35:00,24.71,24.73,24.69,24.72,49326.0,24.5993,24.6192,24.5794,24.6093,49326.0
2020-05-07 14:40:00,24.72,24.73,24.71,24.72,62060.0,24.6093,24.6192,24.5993,24.6093,62060.0
2020-05-07 14:45:00,24.72,24.72,24.7,24.72,45925.0,24.6093,24.6093,24.5894,24.6093,45925.0
2020-05-07 14:50:00,24.72,24.76,24.69,24.73,34494.0,24.6093,24.6491,24.5794,24.6192,34494.0
2020-05-07 14:55:00,24.72,24.76,24.72,24.74,27926.0,24.6093,24.6491,24.6093,24.6292,27926.0
2020-05-07 15:00:00,24.74,24.78,24.7,24.77,34702.0,24.6292,24.669,24.5894,24.659,34702.0
2020-05-07 15:05:00,24.77,24.8,24.76,24.77,17176.0,24.659,24.6889,24.6491,24.659,17176.0
2020-05-07 15:10:00,24.77,24.82,24.76,24.79,48636.0,24.659,24.7088,24.6491,24.679,48636.0
2020-05-07 15:15:00,24.78,24.8,24.73,24.8,57495.0,24.669,24.6889,24.6192,24.6889,57495.0
2020-05-07 15:20:00,24.79,24.8,24.75,24.78,23640.0,24.679,24.6889,24.6391,24.669,23640.0
2020-05-07 15:25:00,24.78,24.78,24.73,24.76,15688.0,24.669,24.669,24.6192,24.6491,15688.0
2020-05-07 15:30:00,24.76,24.8,24.74,24.79,55643.0,24.6491,24.6889,24.6292,24.679,55643.0
2020-05-07 15:35:00,24.79,24.8,24.75,24.77,21522.0,24.679,24.6889,24.6391,24.659,21522.0
2020-05-07 15:40:00,24.78,24.79,24.74,24.77,32136.0,24.669,24.679,24.6292,24.659,32136.0
2020-05-07 15:45:00,24.77,24.81,24.76,24.79,90278.0,24.659,24.6989,24.6491,24.679,90278.0
2020-05-07 15:50:00,24.78,24.81,24.78,24.81,134686.0,24.669,24.6989,24.669,24.6989,134686.0
2020-05-07 15:55:00,24.8,24.83,24.77,24.82,200149.0,24.6889,24.7188,24.659,24.7088,200149.0
2020-05-08 09:30:00,25.11,25.26,25.11,25.22,203742.0,24.9975,25.1468,24.9975,25.107,203742.0
2020-05-08 09:35:00,25.23,25.26,25.15,25.24,135190.0,25.117,25.1468,25.0373,25.1269,135190.0
2020-05-08 09:40:00,25.24,25.31,25.17,25.31,87563.0,25.1269,25.1966,25.0572,25.1966,87563.0
2020-05-08 09:45:00,25.32,25.4,25.24,25.33,72622.0,25.2066,25.2862,25.1269,25.2165,72622.0
2020-05-08 09:50:00,25.33,25.36,25.29,25.31,73247.0,25.2165,25.2464,25.1767,25.1966,73247.0
2020-05-08 09:55:00,25.3,25.36,25.28,25.34,66988.0,25.1867,25.2464,25.1668,25.2265,66988.0
2020-05-08 10:00:00,25.34,25.38,25.32,25.33,79734.0,25.2265,25.2663,25.2066,25.2165,79734.0
2020-05-08 10:05:00,25.34,25.48,25.3,25.48,93774.0,25.2265,25.3659,25.1867,25.3659,93774.0
2020-05-08 10:10:00,25.49,25.6,25.48,25.59,101632.0,25.3758,25.4853,25.3659,25.4754,101632.0
2020-05-08 10:15:00,25.59,25.65,25.52,25.58,114842.0,25.4754,25.5351,25.4057,25.4654,114842.0
2020-05-08 10:20:00,25.57,25.57,25.46,25.51,61088.0,25.4555,25.4555,25.3459,25.3957,61088.0
2020-05-08 10:25:00,25.51,25.53,25.35,25.35,79248.0,25.3957,25.4156,25.2364,25.2364,79248.0
2020-05-08 10:30:00,25.35,25.39,25.32,25.39,62457.0,25.2364,25.2763,25.2066,25.2763,62457.0
2020-05-08 10:35:00,25.39,25.44,25.36,25.42,40029.0,25.2763,25.326,25.2464,25.3061,40029.0
2020-05-08 10:40:00,25.41,25.42,25.23,25.24,44203.0,25.2962,25.3061,25.117,25.1269,44203.0
2020-05-08 10:45:00,25.25,25.36,25.22,25.34,58360.0,25.1369,25.2464,25.107,25.2265,58360.0
2020-05-08 10:50:00,25.34,25.34,25.26,25.29,50795.0,25.2265,25.2265,25.1468,25.1767,50795.0
2020-05-08 10:55:00,25.3,25.33,25.22,25.26,36706.0,25.1867,25.2165,25.107,25.1468,36706.0
2020-05-08 11:00:00,25.26,25.29,25.22,25.28,52841.0,25.1468,25.1767,25.107,25.1668,52841.0
2020-05-08 11:05:00,25.28,25.32,25.27,25.27,29402.0,25.1668,25.2066,25.1568,25.1568,29402.0
2020-05-08 11:10:00,25.27,25.34,25.25,25.3,38128.0,25.1568,25.2265,25.1369,25.1867,38128.0
2020-05-08 11:15:00,25.29,25.29,25.21,25.26,96755.0,25.1767,25.1767,25.0971,25.1468,96755.0
2020-05-08 11:20:00,25.25,25.28,25.2,25.28,52812.0,25.1369,25.1668,25.0871,25.1668,52812.0
2020-05-08 11:25:00,25.28,25.33,25.28,25.33,25942.0,25.1668,25.2165,25.1668,25.2165,25942.0
2020-05-08 11:30:00,25.32,25.37,25.29,25.32,36532.0,25.2066,25.2564,25.1767,25.2066,36532.0
2020-05-08 11:35:00,25.32,25.33,25.27,25.27,27685.0,25.2066,25.2165,25.1568,25.1568,27685.0
2020-05-08 11:40:00,25.27,25.35,25.26,25.35,34453.0,25.1568,25.2364,25.1468,25.2364,34453.0
2020-05-08 11:45:00,25.35,25.35,25.31,25.32,37071.0,25.2364,25.2364,25.1966,25.2066,37071.0
2020-05-08 11:50:00,25.32,25.34,25.28,25.33,50808.0,25.2066,25.2265,25.1668,25.2165,50808.0
2020-05-08 11:55:00,25.32,25.32,25.22,25.24,20692.0,25.2066,25.2066,25.107,25.1269,20692.0
2020-05-08 12:00:00,25.24,25.25,25.2,25.22,76423.0,25.1269,25.1369,25.0871,25.107,76423.0
2020-05-08 12:05:00,25.21,25.23,25.14,25.14,58211.0,25.0971,25.117,25.0274,25.0274,58211.0
2020-05-08 12:10:00,25.14,25.18,25.13,25.16,28654.0,25.0274,25.0672,25.0174,25.0473,28654.0
2020-05-08 12:15:00,25.15,25.15,25.1,25.13,17303.0,25.0373,25.0373,24.9876,25.0174,17303.0
2020-05-08 12:20:00,25.12,25.12,25.06,25.06,33868.0,25.0075,25.0075,24.9477,24.9477,33868.0
2020-05-08 12:25:00,25.05,25.06,25.01,25.03,19734.0,24.9378,24.9477,24.898,24.9179,19734.0
2020-05-08 12:30:00,25.03,25.09,25.02,25.09,24283.0,24.9179,24.9776,24.9079,24.9776,24283.0
2020-05-08 12:35:00,25.09,25.16,25.07,25.15,36079.0,24.9776,25.0473,24.9577,25.0373,36079.0
2020-05-08 12:40:00,25.15,25.19,25.13,25.17,42142.0,25.0373,25.0772,25.0174,25.0572,42142.0
2020-05-08 12:45:00,25.17,25.21,25.16,25.2,29301.0,25.0572,25.0971,25.0473,25.0871,29301.0
2020-05-08 12:50:00,25.2,25.23,25.19,25.23,27275.0,25.0871,25.117,25.0772,25.117,27275.0
2020-05-08 12:55:00,25.23,25.24,25.18,25.2,16899.0,25.117,25.1269,25.0672,25.0871,16899.0
2020-05-08 13:00:00,25.2,25.2,25.16,25.16,10438.0,25.0871,25.0871,25.0473,25.0473,10438.0
2020-05-08 13:05:00,25.16,25.16,25.1,25.13,14329.0,25.0473,25.0473,24.9876,25.0174,14329.0
2020-05-08 13:10:00,25.13,25.13,25.08,25.1,16191.0,25.0174,25.0174,24.9677,24.9876,16191.0
2020-05-08 13:15:00,25.1,25.12,25.06,25.07,19207.0,24.9876,25.0075,24.9477,24.9577,19207.0
2020-05-08 13:20:00,25.08,25.1,25.03,25.04,14851.0,24.9677,24.9876,24.9179,24.9278,14851.0
2020-05-08 13:25:00,25.05,25.05,25.01,25.02,24787.0,24.9378,24.9378,24.898,24.9079,24787.0
2020-05-08 13:30:00,25.03,25.04,25.01,25.03,12665.0,24.9179,24.9278,24.898,24.9179,12665.0
2020-05-08 13:35:00,25.02,25.03,24.99,25.0,41546.0,24.9079,24.9179,24.8781,24.888,41546.0
2020-05-08 13:40:00,25.01,25.01,24.98,25.0,38624.0,24.898,24.898,24.8681,24.888,38624.0
2020-05-08 13:45:00,25.0,25.01,24.92,24.96,31164.0,24.888,24.898,24.8084,24.8482,31164.0
2020-05-08 13:50:00,24.96,24.99,24.94,24.96,30045.0,24.8482,24.8781,24.8283,24.8482,30045.0
2020-05-08 13:55:00,24.96,25.02,24.96,25.02,14935.0,24.8482,24.9079,24.8482,24.9079,14935.0
2020-05-08 14:00:00,25.02,25.05,25.01,25.02,19093.0,24.9079,24.9378,24.898,24.9079,19093.0
2020-05-08 14:05:00,25.02,25.03,24.95,24.98,21319.0,24.9079,24.9179,24.8382,24.8681,21319.0
2020-05-08 14:10:00,24.97,25.02,24.96,25.01,19829.0,24.8581,24.9079,24.8482,24.898,19829.0
2020-05-08 14:15:00,25.01,25.03,25.0,25.02,11604.0,24.898,24.9179,24.888,24.9079,11604.0
2020-05-08 14:20:00,25.02,25.04,25.01,25.04,12449.0,24.9079,24.9278,24.898,24.9278,12449.0
2020-05-08 14:25:00,25.04,25.08,25.03,25.07,22095.0,24.9278,24.9677,24.9179,24.9577,22095.0
2020-05-08 14:30:00,25.07,25.09,25.05,25.05,23287.0,24.9577,24.9776,24.9378,24.9378,23287.0
2020-05-08 14:35:00,25.05,25.06,25.01,25.04,33918.0,24.9378,24.9477,24.898,24.9278,33918.0
2020-05-08 14:40:00,25.04,25.11,25.04,25.11,21357.0,24.9278,24.9975,24.9278,24.9975,21357.0
2020-05-08 14:45:00,25.11,25.19,25.09,25.18,37193.0,24.9975,25.0772,24.9776,25.0672,37193.0
2020-05-08 14:50:00,25.18,25.23,25.17,25.21,110246.0,25.0672,25.117,25.0572,25.0971,110246.0
2020-05-08 14:55:00,25.22,25.28,25.21,25.25,121782.0,25.107,25.1668,25.0971,25.1369,121782.0
2020-05-08 15:00:00,25.26,25.29,25.24,25.27,84783.0,25.1468,25.1767,25.1269,25.1568,84783.0
2020-05-08 15:05:00,25.27,25.27,25.22,25.23,25211.0,25.1568,25.1568,25.107,25.117,25211.0
2020-05-08 15:10:00,25.23,25.25,25.2,25.24,20434.0,25.117,25.1369,25.0871,25.1269,20434.0
2020-05-08 15:15:00,25.24,25.24,25.19,25.24,31171.0,25.1269,25.1269,25.0772,25.1269,31171.0
2020-05-08 15:20:00,25.24,25.24,25.2,25.21,15803.0,25.1269,25.1269,25.0871,25.0971,15803.0
2020-05-08 15:25:00,25.21,25.22,25.17,25.21,27777.0,25.0971,25.107,25.0572,25.0971,27777.0
2020-05-08 15:30:00,25.21,25.22,25.18,25.2,39583.0,25.0971,25.107,25.0672,25.0871,39583.0
2020-05-08 15:35:00,25.2,25.24,25.17,25.24,68599.0,25.0871,25.1269,25.0572,25.1269,68599.0
2020-05-08 15:40:00,25.24,25.25,25.21,25.24,53297.0,25.1269,25.1369,25.0971,25.1269,53297.0
2020-05-08 15:45:00,25.23,25.25,25.2,25.23,81812.0,25.117,25.1369,25.0871,25.117,81812.0
2020-05-08 15:50:00,25.22,25.23,25.14,25.18,178842.0,25.107,25.117,25.0274,25.0672,178842.0
2020-05-08 15:55:00,25.17,25.18,25.11,25.13,359479.0,25.0572,25.0672,24.9975,25.0174,359479.0
2020-05-11 09:30:00,25.1,25.1,24.87,24.95,157950.0,24.9876,24.9876,24.7586,24.8382,157950.0
2020-05-11 09:35:00,24.94,24.94,24.79,24.8,75873.0,24.8283,24.8283,24.679,24.6889,75873.0
2020-05-11 09:40:00,24.8,24.87,24.71,24.72,63840.0,24.6889,24.7586,24.5993,24.6093,63840.0
2020-05-11 09:45:00,24.72,24.8,24.68,24.68,47433.0,24.6093,24.6889,24.5694,24.5694,47433.0
2020-05-11 09:50:00,24.69,24.77,24.57,24.72,102751.0,24.5794,24.659,24.4599,24.6093,102751.0
2020-05-11 09:55:00,24.7,24.72,24.58,24.59,37243.0,24.5894,24.6093,24.4699,24.4798,37243.0
2020-05-11 10:00:00,24.6,24.67,24.56,24.63,54568.0,24.4898,24.5595,24.45,24.5197,54568.0
2020-05-11 10:05:00,24.63,24.67,24.58,24.6,57825.0,24.5197,24.5595,24.4699,24.4898,57825.0
2020-05-11 10:10:00,24.6,24.65,24.57,24.6,42488.0,24.4898,24.5396,24.4599,24.4898,42488.0
2020-05-11 10:15:00,24.6,24.61,24.5,24.54,48344.0,24.4898,24.4998,24.3902,24.4301,48344.0
2020-05-11 10:20:00,24.55,24.61,24.54,24.6,21734.0,24.44,24.4998,24.4301,24.4898,21734.0
2020-05-11 10:25:00,24.62,24.69,24.62,24.62,25143.0,24.5097,24.5794,24.5097,24.5097,25143.0
2020-05-11 10:30:00,24.62,24.77,24.59,24.75,33298.0,24.5097,24.659,24.4798,24.6391,33298.0
2020-05-11 10:35:00,24.75,24.75,24.68,24.7,38018.0,24.6391,24.6391,24.5694,24.5894,38018.0
2020-05-11 10:40:00,24.7,24.7,24.6,24.64,20646.0,24.5894,24.5894,24.4898,24.5296,20646.0
2020-05-11 10:45:00,24.64,24.66,24.59,24.63,22560.0,24.5296,24.5495,24.4798,24.5197,22560.0
2020-05-11 10:50:00,24.62,24.64,24.55,24.61,22104.0,24.5097,24.5296,24.44,24.4998,22104.0
2020-05-11 10:55:00,24.6,24.62,24.55,24.56,26320.0,24.4898,24.5097,24.44,24.45,26320.0
2020-05-11 11:00:00,24.56,24.66,24.54,24.63,46635.0,24.45,24.5495,24.4301,24.5197,46635.0
2020-05-11 11:05:00,24.62,24.62,24.56,24.57,32013.0,24.5097,24.5097,24.45,24.4599,32013.0
2020-05-11 11:10:00,24.56,24.57,24.53,24.55,16329.0,24.45,24.4599,24.4201,24.44,16329.0
2020-05-11 11:15:00,24.55,24.57,24.52,24.55,19583.0,24.44,24.4599,24.4102,24.44,19583.0
2020-05-11 11:20:00,24.56,24.57,24.51,24.51,30304.0,24.45,24.4599,24.4002,24.4002,30304.0
2020-05-11 11:25:00,24.52,24.58,24.5,24.57,37050.0,24.4102,24.4699,24.3902,24.4599,37050.0
2020-05-11 11:30:00,24.57,24.6,24.54,24.57,33773.0,24.4599,24.4898,24.4301,24.4599,33773.0
2020-05-11 11:35:00,24.57,24.62,24.55,24.55,37432.0,24.4599,24.5097,24.44,24.44,37432.0
2020-05-11 11:40:00,24.55,24.61,24.53,24.6,23657.0,24.44,24.4998,24.4201,24.4898,23657.0
2020-05-11 11:45:00,24.59,24.65,24.58,24.62,28033.0,24.4798,24.5396,24.4699,24.5097,28033.0
2020-05-11 11:50:00,24.62,24.66,24.59,24.62,32227.0,24.5097,24.5495,24.4798,24.5097,32227.0
2020-05-11 11:55:00,24.61,24.67,24.61,24.64,25610.0,24.4998,24.5595,24.4998,24.5296,25610.0
2020-05-11 12:00:00,24.65,24.7,24.64,24.67,31658.0,24.5396,24.5894,24.5296,24.5595,31658.0
2020-05-11 12:05:00,24.67,24.67,24.61,24.62,19314.0,24.5595,24.5595,24.4998,24.5097,19314.0
2020-05-11 12:10:00,24.62,24.7,24.61,24.69,29041.0,24.5097,24.5894,24.4998,24.5794,29041.0
2020-05-11 12:15:00,24.69,24.72,24.68,24.71,40773.0,24.5794,24.6093,24.5694,24.5993,40773.0
2020-05-11 12:20:00,24.71,24.75,24.7,24.71,34534.0,24.5993,24.6391,24.5894,24.5993,34534.0
2020-05-11 12:25:00,24.72,24.75,24.72,24.72,16607.0,24.6093,24.6391,24.6093,24.6093,16607.0
2020-05-11 12:30:00,24.72,24.73,24.69,24.7,21730.0,24.6093,24.6192,24.5794,24.5894,21730.0
2020-05-11 12:35:00,24.7,24.74,24.66,24.71,28447.0,24.5894,24.6292,24.5495,24.5993,28447.0
2020-05-11 12:40:00,24.71,24.77,24.7,24.77,20747.0,24.5993,24.659,24.5894,24.659,20747.0
2020-05-11 12:45:00,24.78,24.79,24.71,24.73,11209.0,24.669,24.679,24.5993,24.6192,11209.0
2020-05-11 12:50:00,24.74,24.79,24.73,24.79,11060.0,24.6292,24.679,24.6192,24.679,11060.0
2020-05-11 12:55:00,24.79,24.79,24.73,24.75,9700.0,24.679,24.679,24.6192,24.6391,9700.0
2020-05-11 13:00:00,24.76,24.76,24.73,24.73,9691.0,24.6491,24.6491,24.6192,24.6192,9691.0
2020-05-11 13:05:00,24.74,24.77,24.73,24.77,10569.0,24.6292,24.659,24.6192,24.659,10569.0
2020-05-11 13:10:00,24.77,24.79,24.74,24.76,11774.0,24.659,24.679,24.6292,24.6491,11774.0
2020-05-11 13:15:00,24.76,24.76,24.7,24.72,10442.0,24.6491,24.6491,24.5894,24.6093,10442.0
2020-05-11 13:20:00,24.73,24.74,24.71,24.73,9447.0,24.6192,24.6292,24.5993,24.6192,9447.0
2020-05-11 13:25:00,24.73,24.77,24.72,24.77,15953.0,24.6192,24.659,24.6093,24.659,15953.0
2020-05-11 13:30:00,24.78,24.79,24.73,24.75,10609.0,24.669,24.679,24.6192,24.6391,10609.0
2020-05-11 13:35:00,24.75,24.77,24.73,24.76,8213.0,24.6391,24.659,24.6192,24.6491,8213.0
2020-05-11 13:40:00,24.77,24.78,24.73,24.74,11200.0,24.659,24.669,24.6192,24.6292,11200.0
2020-05-11 13:45:00,24.75,24.76,24.72,24.75,10663.0,24.6391,24.6491,24.6093,24.6391,10663.0
2020-05-11 13:50:00,24.76,24.78,24.74,24.76,19138.0,24.6491,24.669,24.6292,24.6491,19138.0
2020-05-11 13:55:00,24.76,24.76,24.72,24.73,9227.0,24.6491,24.6491,24.6093,24.6192,9227.0
2020-05-11 14:00:00,24.72,24.75,24.69,24.69,24732.0,24.6093,24.6391,24.5794,24.5794,24732.0
2020-05-11 14:05:00,24.69,24.69,24.67,24.69,10247.0,24.5794,24.5794,24.5595,24.5794,10247.0
2020-05-11 14:10:00,24.69,24.7,24.64,24.64,13923.0,24.5794,24.5894,24.5296,24.5296,13923.0
2020-05-11 14:15:00,24.64,24.7,24.64,24.69,18721.0,24.5296,24.5894,24.5296,24.5794,18721.0
2020-05-11 14:20:00,24.69,24.74,24.68,24.73,14310.0,24.5794,24.6292,24.5694,24.6192,14310.0
2020-05-11 14:25:00,24.72,24.73,24.69,24.7,14105.0,24.6093,24.6192,24.5794,24.5894,14105.0
2020-05-11 14:30:00,24.71,24.75,24.7,24.75,12426.0,24.5993,24.6391,24.5894,24.6391,12426.0
2020-05-11 14:35:00,24.75,24.75,24.7,24.73,29115.0,24.6391,24.6391,24.5894,24.6192,29115.0
2020-05-11 14:40:00,24.73,24.74,24.67,24.68,11480.0,24.6192,24.6292,24.5595,24.5694,11480.0
2020-05-11 14:45:00,24.68,24.71,24.67,24.7,15575.0,24.5694,24.5993,24.5595,24.5894,15575.0
2020-05-11 14:50:00,24.7,24.72,24.69,24.7,16321.0,24.5894,24.6093,24.5794,24.5894,16321.0
2020-05-11 14:55:00,24.71,24.71,24.64,24.67,21080.0,24.5993,24.5993,24.5296,24.5595,21080.0
2020-05-11 15:00:00,24.68,24.71,24.67,24.69,18700.0,24.5694,24.5993,24.5595,24.5794,18700.0
2020-05-11 15:05:00,24.69,24.72,24.69,24.71,12044.0,24.5794,24.6093,24.5794,24.5993,12044.0
2020-05-11 15:10:00,24.71,24.71,24.69,24.71,14712.0,24.5993,24.5993,24.5794,24.5993,14712.0
2020-05-11 15:15:00,24.71,24.76,24.7,24.73,66026.0,24.5993,24.6491,24.5894,24.6192,66026.0
2020-05-11 15:20:00,24.74,24.75,24.73,24.75,29557.0,24.6292,24.6391,24.6192,24.6391,29557.0
2020-05-11 15:25:00,24.74,24.78,24.72,24.77,71532.0,24.6292,24.669,24.6093,24.659,71532.0
2020-05-11 15:30:00,24.78,24.78,24.71,24.73,42746.0,24.669,24.669,24.5993,24.6192,42746.0
2020-05-11 15:35:00,24.73,24.73,24.69,24.71,29555.0,24.6192,24.6192,24.5794,24.5993,29555.0
2020-05-11 15:40:00,24.7,24.72,24.69,24.7,77330.0,24.5894,24.6093,24.5794,24.5894,77330.0
2020-05-11 15:45:00,24.7,24.72,24.64,24.66,93714.0,24.5894,24.6093,24.5296,24.5495,93714.0
2020-05-11 15:50:00,24.65,24.68,24.62,24.65,142985.0,24.5396,24.5694,24.5097,24.5396,142985.0
2020-05-11 15:55:00,24.65,24.66,24.6,24.61,242445.0,24.5396,24.5495,24.4898,24.4998,242445.0
2020-05-12 09:30:00,24.92,24.92,24.59,24.6,172468.0,24.8084,24.8084,24.4798,24.4898,172468.0
2020-05-12 09:35:00,24.6,24.75,24.57,24.68,131633.0,24.4898,24.6391,24.4599,24.5694,131633.0
2020-05-12 09:40:00,24.68,24.68,24.56,24.58,68195.0,24.5694,24.5694,24.45,24.4699,68195.0
2020-05-12 09:45:00,24.58,24.58,24.43,24.44,119098.0,24.4699,24.4699,24.3206,24.3305,119098.0
2020-05-12 09:50:00,24.44,24.48,24.41,24.48,44777.0,24.3305,24.3703,24.3007,24.3703,44777.0
2020-05-12 09:55:00,24.48,24.56,24.45,24.46,37930.0,24.3703,24.45,24.3405,24.3504,37930.0
2020-05-12 10:00:00,24.47,24.49,24.34,24.37,51089.0,24.3604,24.3803,24.231,24.2608,51089.0
2020-05-12 10:05:00,24.37,24.46,24.33,24.39,44610.0,24.2608,24.3504,24.221,24.2807,44610.0
2020-05-12 10:10:00,24.4,24.52,24.37,24.48,45274.0,24.2907,24.4102,24.2608,24.3703,45274.0
2020-05-12 10:15:00,24.48,24.6,24.47,24.6,39626.0,24.3703,24.4898,24.3604,24.4898,39626.0
2020-05-12 10:20:00,24.59,24.6,24.52,24.57,27381.0,24.4798,24.4898,24.4102,24.4599,27381.0
2020-05-12 10:25:00,24.57,24.57,24.48,24.49,25291.0,24.4599,24.4599,24.3703,24.3803,25291.0
2020-05-12 10:30:00,24.49,24.58,24.48,24.54,30419.0,24.3803,24.4699,24.3703,24.4301,30419.0
2020-05-12 10:35:00,24.54,24.54,24.48,24.48,27059.0,24.4301,24.4301,24.3703,24.3703,27059.0
2020-05-12 10:40:00,24.48,24.52,24.46,24.51,35858.0,24.3703,24.4102,24.3504,24.4002,35858.0
2020-05-12 10:45:00,24.5,24.5,24.43,24.44,22381.0,24.3902,24.3902,24.3206,24.3305,22381.0
2020-05-12 10:50:00,24.45,24.47,24.43,24.46,15456.0,24.3405,24.3604,24.3206,24.3504,15456.0
2020-05-12 10:55:00,24.46,24.55,24.44,24.52,23655.0,24.3504,24.44,24.3305,24.4102,23655.0
2020-05-12 11:00:00,24.52,24.55,24.46,24.5,17700.0,24.4102,24.44,24.3504,24.3902,17700.0
2020-05-12 11:05:00,24.5,24.52,24.46,24.5,26129.0,24.3902,24.4102,24.3504,24.3902,26129.0
2020-05-12 11:10:00,24.5,24.5,24.42,24.5,36727.0,24.3902,24.3902,24.3106,24.3902,36727.0
2020-05-12 11:15:00,24.5,24.54,24.48,24.51,23602.0,24.3902,24.4301,24.3703,24.4002,23602.0
2020-05-12 11:20:00,24.49,24.54,24.47,24.51,57869.0,24.3803,24.4301,24.3604,24.4002,57869.0
2020-05-12 11:25:00,24.5,24.55,24.48,24.52,72537.0,24.3902,24.44,24.3703,24.4102,72537.0
2020-05-12 11:30:00,24.52,24.55,24.5,24.52,104363.0,24.4102,24.44,24.3902,24.4102,104363.0
2020-05-12 11:35:00,24.51,24.53,24.5,24.5,116479.0,24.4002,24.4201,24.3902,24.3902,116479.0
2020-05-12 11:40:00,24.51,24.52,24.49,24.52,82444.0,24.4002,24.4102,24.3803,24.4102,82444.0
2020-05-12 11:45:00,24.52,24.56,24.5,24.56,138702.0,24.4102,24.45,24.3902,24.45,138702.0
2020-05-12 11:50:00,24.56,24.7,24.56,24.67,33033.0,24.45,24.5894,24.45,24.5595,33033.0
2020-05-12 11:55:00,24.66,24.71,24.63,24.63,77820.0,24.5495,24.5993,24.5197,24.5197,77820.0
2020-05-12 12:00:00,24.62,24.65,24.58,24.61,101688.0,24.5097,24.5396,24.4699,24.4998,101688.0
2020-05-12 12:05:00,24.61,24.63,24.59,24.6,53021.0,24.4998,24.5197,24.4798,24.4898,53021.0
2020-05-12 12:10:00,24.6,24.62,24.59,24.61,37235.0,24.4898,24.5097,24.4798,24.4998,37235.0
2020-05-12 12:15:00,24.61,24.62,24.58,24.61,20660.0,24.4998,24.5097,24.4699,24.4998,20660.0
2020-05-12 12:20:00,24.62,24.62,24.56,24.62,109431.0,24.5097,24.5097,24.45,24.5097,109431.0
2020-05-12 12:25:00,24.61,24.62,24.58,24.6,37843.0,24.4998,24.5097,24.4699,24.4898,37843.0
2020-05-12 12:30:00,24.6,24.61,24.58,24.61,23683.0,24.4898,24.4998,24.4699,24.4998,23683.0
2020-05-12 12:35:00,24.6,24.62,24.59,24.62,9009.0,24.4898,24.5097,24.4798,24.5097,9009.0
2020-05-12 12:40:00,24.61,24.62,24.59,24.62,37260.0,24.4998,24.5097,24.4798,24.5097,37260.0
2020-05-12 12:45:00,24.62,24.62,24.59,24.61,43172.0,24.5097,24.5097,24.4798,24.4998,43172.0
2020-05-12 12:50:00,24.61,24.61,24.57,24.58,36214.0,24.4998,24.4998,24.4599,24.4699,36214.0
2020-05-12 12:55:00,24.58,24.61,24.57,24.6,13739.0,24.4699,24.4998,24.4599,24.4898,13739.0
2020-05-12 13:00:00,24.61,24.61,24.51,24.52,16719.0,24.4998,24.4998,24.4002,24.4102,16719.0
2020-05-12 13:05:00,24.52,24.57,24.51,24.55,12234.0,24.4102,24.4599,24.4002,24.44,12234.0
2020-05-12 13:10:00,24.55,24.55,24.47,24.48,15950.0,24.44,24.44,24.3604,24.3703,15950.0
2020-05-12 13:15:00,24.48,24.49,24.42,24.43,27382.0,24.3703,24.3803,24.3106,24.3206,27382.0
2020-05-12 13:20:00,24.43,24.43,24.36,24.37,20824.0,24.3206,24.3206,24.2509,24.2608,20824.0
2020-05-12 13:25:00,24.37,24.39,24.33,24.35,48274.0,24.2608,24.2807,24.221,24.2409,48274.0
2020-05-12 13:30:00,24.36,24.37,24.33,24.36,12276.0,24.2509,24.2608,24.221,24.2509,12276.0
2020-05-12 13:35:00,24.36,24.4,24.35,24.37,8158.0,24.2509,24.2907,24.2409,24.2608,8158.0
2020-05-12 13:40:00,24.36,24.38,24.33,24.35,15737.0,24.2509,24.2708,24.221,24.2409,15737.0
2020-05-12 13:45:00,24.35,24.38,24.34,24.36,11471.0,24.2409,24.2708,24.231,24.2509,11471.0
2020-05-12 13:50:00,24.37,24.43,24.36,24.43,13660.0,24.2608,24.3206,24.2509,24.3206,13660.0
2020-05-12 13:55:00,24.44,24.45,24.39,24.41,12009.0,24.3305,24.3405,24.2807,24.3007,12009.0
2020-05-12 14:00:00,24.41,24.43,24.38,24.42,17161.0,24.3007,24.3206,24.2708,24.3106,17161.0
2020-05-12 14:05:00,24.42,24.44,24.4,24.42,13491.0,24.3106,24.3305,24.2907,24.3106,13491.0
2020-05-12 14:10:00,24.41,24.41,24.32,24.32,9427.0,24.3007,24.3007,24.2111,24.2111,9427.0
2020-05-12 14:15:00,24.33,24.34,24.29,24.32,20028.0,24.221,24.231,24.1812,24.2111,20028.0
2020-05-12 14:20:00,24.33,24.41,24.33,24.4,151777.0,24.221,24.3007,24.221,24.2907,151777.0
2020-05-12 14:25:00,24.4,24.43,24.39,24.43,48555.0,24.2907,24.3206,24.2807,24.3206,48555.0
2020-05-12 14:30:00,24.42,24.43,24.38,24.43,9300.0,24.3106,24.3206,24.2708,24.3206,9300.0
2020-05-12 14:35:00,24.43,24.47,24.4,24.45,14710.0,24.3206,24.3604,24.2907,24.3405,14710.0
2020-05-12 14:40:00,24.44,24.44,24.36,24.39,19934.0,24.3305,24.3305,24.2509,24.2807,19934.0
2020-05-12 14:45:00,24.4,24.42,24.37,24.39,8499.0,24.2907,24.3106,24.2608,24.2807,8499.0
2020-05-12 14:50:00,24.39,24.4,24.37,24.38,15282.0,24.2807,24.2907,24.2608,24.2708,15282.0
2020-05-12 14:55:00,24.38,24.43,24.37,24.43,12378.0,24.2708,24.3206,24.2608,24.3206,12378.0
2020-05-12 15:00:00,24.42,24.48,24.39,24.46,38815.0,24.3106,24.3703,24.2807,24.3504,38815.0
2020-05-12 15:05:00,24.46,24.47,24.43,24.44,24082.0,24.3504,24.3604,24.3206,24.3305,24082.0
2020-05-12 15:10:00,24.43,24.43,24.39,24.41,25169.0,24.3206,24.3206,24.2807,24.3007,25169.0
2020-05-12 15:15:00,24.41,24.42,24.34,24.37,17137.0,24.3007,24.3106,24.231,24.2608,17137.0
2020-05-12 15:20:00,24.37,24.4,24.32,24.33,25271.0,24.2608,24.2907,24.2111,24.221,25271.0
2020-05-12 15:25:00,24.33,24.36,24.29,24.29,58470.0,24.221,24.2509,24.1812,24.1812,58470.0
2020-05-12 15:30:00,24.3,24.31,24.26,24.27,33998.0,24.1911,24.2011,24.1513,24.1613,33998.0
2020-05-12 15:35:00,24.26,24.27,24.22,24.25,43106.0,24.1513,24.1613,24.1115,24.1414,43106.0
2020-05-12 15:40:00,24.25,24.25,24.18,24.24,97361.0,24.1414,24.1414,24.0717,24.1314,97361.0
2020-05-12 15:45:00,24.24,24.25,24.12,24.13,131303.0,24.1314,24.1414,24.012,24.0219,131303.0
2020-05-12 15:50:00,24.12,24.16,24.09,24.13,126642.0,24.012,24.0518,23.9821,24.0219,126642.0
2020-05-12 15:55:00,24.13,24.14,24.06,24.11,248238.0,24.0219,24.0319,23.9522,24.002,248238.0
2020-05-13 09:30:00,24.02,24.15,23.96,23.97,147699.0,23.9124,24.0418,23.8527,23.8626,147699.0
2020-05-13 09:35:00,23.98,23.99,23.85,23.88,135455.0,23.8726,23.8825,23.7432,23.773,135455.0
2020-05-13 09:40:00,23.88,23.95,23.79,23.85,96874.0,23.773,23.8427,23.6834,23.7432,96874.0
2020-05-13 09:45:00,23.8,24.0,23.8,23.98,90285.0,23.6934,23.8925,23.6934,23.8726,90285.0
2020-05-13 09:50:00,23.97,24.02,23.93,24.02,52753.0,23.8626,23.9124,23.8228,23.9124,52753.0
2020-05-13 09:55:00,24.02,24.08,23.94,23.95,54254.0,23.9124,23.9721,23.8328,23.8427,54254.0
2020-05-13 10:00:00,23.95,24.12,23.94,24.08,61592.0,23.8427,24.012,23.8328,23.9721,61592.0
2020-05-13 10:05:00,24.08,24.13,24.08,24.1,41437.0,23.9721,24.0219,23.9721,23.992,41437.0
2020-05-13 10:10:00,24.1,24.12,24.01,24.01,43265.0,23.992,24.012,23.9024,23.9024,43265.0
2020-05-13 10:15:00,24.0,24.01,23.7,23.72,303223.0,23.8925,23.9024,23.5938,23.6137,303223.0
2020-05-13 10:20:00,23.72,23.79,23.7,23.75,40737.0,23.6137,23.6834,23.5938,23.6436,40737.0
2020-05-13 10:25:00,23.75,23.84,23.71,23.77,171135.0,23.6436,23.7332,23.6038,23.6635,171135.0
2020-05-13 10:30:00,23.77,23.84,23.71,23.74,448131.0,23.6635,23.7332,23.6038,23.6337,448131.0
2020-05-13 10:35:00,23.75,23.79,23.74,23.77,83266.0,23.6436,23.6834,23.6337,23.6635,83266.0
2020-05-13 10:40:00,23.77,23.79,23.64,23.68,77916.0,23.6635,23.6834,23.5341,23.5739,77916.0
2020-05-13 10:45:00,23.68,23.71,23.65,23.66,40929.0,23.5739,23.6038,23.5441,23.554,40929.0
2020-05-13 10:50:00,23.67,23.75,23.65,23.7,41774.0,23.564,23.6436,23.5441,23.5938,41774.0
2020-05-13 10:55:00,23.69,23.69,23.57,23.6,45405.0,23.5839,23.5839,23.4644,23.4943,45405.0
2020-05-13 11:00:00,23.6,23.62,23.54,23.56,40225.0,23.4943,23.5142,23.4345,23.4545,40225.0
2020-05-13 11:05:00,23.56,23.63,23.54,23.61,39655.0,23.4545,23.5241,23.4345,23.5042,39655.0
2020-05-13 11:10:00,23.61,23.67,23.61,23.67,30742.0,23.5042,23.564,23.5042,23.564,30742.0
2020-05-13 11:15:00,23.69,23.72,23.59,23.6,45545.0,23.5839,23.6137,23.4843,23.4943,45545.0
2020-05-13 11:20:00,23.59,23.61,23.44,23.45,177086.0,23.4843,23.5042,23.335,23.345,177086.0
2020-05-13 11:25:00,23.45,23.52,23.37,23.52,105882.0,23.345,23.4146,23.2653,23.4146,105882.0
2020-05-13 11:30:00,23.52,23.74,23.51,23.72,110557.0,23.4146,23.6337,23.4047,23.6137,110557.0
2020-05-13 11:35:00,23.73,23.75,23.55,23.61,65850.0,23.6237,23.6436,23.4445,23.5042,65850.0
2020-05-13 11:40:00,23.62,23.63,23.51,23.54,37123.0,23.5142,23.5241,23.4047,23.4345,37123.0
2020-05-13 11:45:00,23.54,23.54,23.47,23.49,48985.0,23.4345,23.4345,23.3649,23.3848,48985.0
2020-05-13 11:50:00,23.5,23.54,23.39,23.39,31681.0,23.3947,23.4345,23.2852,23.2852,31681.0
2020-05-13 11:55:00,23.39,23.45,23.34,23.43,40809.0,23.2852,23.345,23.2354,23.325,40809.0
2020-05-13 12:00:00,23.43,23.51,23.39,23.41,37625.0,23.325,23.4047,23.2852,23.3051,37625.0
2020-05-13 12:05:00,23.41,23.44,23.34,23.34,28563.0,23.3051,23.335,23.2354,23.2354,28563.0
2020-05-13 12:10:00,23.35,23.4,23.31,23.33,46177.0,23.2454,23.2952,23.2056,23.2255,46177.0
2020-05-13 12:15:00,23.33,23.35,23.25,23.25,52258.0,23.2255,23.2454,23.1458,23.1458,52258.0
2020-05-13 12:20:00,23.25,23.35,23.24,23.32,24646.0,23.1458,23.2454,23.1359,23.2155,24646.0
2020-05-13 12:25:00,23.3,23.4,23.27,23.39,37613.0,23.1956,23.2952,23.1658,23.2852,37613.0
2020-05-13 12:30:00,23.39,23.48,23.39,23.48,31746.0,23.2852,23.3748,23.2852,23.3748,31746.0
2020-05-13 12:35:00,23.48,23.49,23.44,23.47,18743.0,23.3748,23.3848,23.335,23.3649,18743.0
2020-05-13 12:40:00,23.46,23.46,23.35,23.36,32005.0,23.3549,23.3549,23.2454,23.2554,32005.0
2020-05-13 12:45:00,23.37,23.41,23.35,23.39,30675.0,23.2653,23.3051,23.2454,23.2852,30675.0
2020-05-13 12:50:00,23.37,23.38,23.3,23.34,20910.0,23.2653,23.2753,23.1956,23.2354,20910.0
2020-05-13 12:55:00,23.33,23.38,23.33,23.36,30191.0,23.2255,23.2753,23.2255,23.2554,30191.0
2020-05-13 13:00:00,23.36,23.36,23.29,23.29,22246.0,23.2554,23.2554,23.1857,23.1857,22246.0
2020-05-13 13:05:00,23.29,23.3,23.23,23.29,33701.0,23.1857,23.1956,23.1259,23.1857,33701.0
2020-05-13 13:10:00,23.29,23.39,23.29,23.37,22237.0,23.1857,23.2852,23.1857,23.2653,22237.0
2020-05-13 13:15:00,23.36,23.44,23.34,23.44,22250.0,23.2554,23.335,23.2354,23.335,22250.0
2020-05-13 13:20:00,23.44,23.44,23.31,23.31,72488.0,23.335,23.335,23.2056,23.2056,72488.0
2020-05-13 13:25:00,23.3,23.33,23.25,23.32,31938.0,23.1956,23.2255,23.1458,23.2155,31938.0
2020-05-13 13:30:00,23.33,23.36,23.29,23.3,18203.0,23.2255,23.2554,23.1857,23.1956,18203.0
2020-05-13 13:35:00,23.32,23.35,23.28,23.35,18344.0,23.2155,23.2454,23.1757,23.2454,18344.0
2020-05-13 13:40:00,23.36,23.39,23.31,23.34,24066.0,23.2554,23.2852,23.2056,23.2354,24066.0
2020-05-13 13:45:00,23.33,23.34,23.27,23.28,22549.0,23.2255,23.2354,23.1658,23.1757,22549.0
2020-05-13 13:50:00,23.27,23.29,23.2,23.21,92470.0,23.1658,23.1857,23.0961,23.106,92470.0
2020-05-13 13:55:00,23.21,23.26,23.2,23.25,24914.0,23.106,23.1558,23.0961,23.1458,24914.0
2020-05-13 14:00:00,23.24,23.25,23.17,23.18,26107.0,23.1359,23.1458,23.0662,23.0762,26107.0
2020-05-13 14:05:00,23.18,23.24,23.17,23.22,16636.0,23.0762,23.1359,23.0662,23.116,16636.0
2020-05-13 14:10:00,23.23,23.29,23.2,23.23,21912.0,23.1259,23.1857,23.0961,23.1259,21912.0
2020-05-13 14:15:00,23.24,23.32,23.23,23.26,29607.0,23.1359,23.2155,23.1259,23.1558,29607.0
2020-05-13 14:20:00,23.26,23.29,23.21,23.23,26966.0,23.1558,23.1857,23.106,23.1259,26966.0
2020-05-13 14:25:00,23.21,23.24,23.19,23.2,21831.0,23.106,23.1359,23.0861,23.0961,21831.0
2020-05-13 14:30:00,23.2,23.27,23.19,23.23,28264.0,23.0961,23.1658,23.0861,23.1259,28264.0
2020-05-13 14:35:00,23.23,23.26,23.22,23.24,45254.0,23.1259,23.1558,23.116,23.1359,45254.0
2020-05-13 14:40:00,23.24,23.25,23.2,23.22,52226.0,23.1359,23.1458,23.0961,23.116,52226.0
2020-05-13 14:45:00,23.23,23.3,23.21,23.3,27667.0,23.1259,23.1956,23.106,23.1956,27667.0
2020-05-13 14:50:00,23.3,23.31,23.26,23.28,33217.0,23.1956,23.2056,23.1558,23.1757,33217.0
2020-05-13 14:55:00,23.28,23.29,23.21,23.21,20168.0,23.1757,23.1857,23.106,23.106,20168.0
2020-05-13 15:00:00,23.21,23.32,23.21,23.3,42780.0,23.106,23.2155,23.106,23.1956,42780.0
2020-05-13 15:05:00,23.3,23.31,23.25,23.27,22400.0,23.1956,23.2056,23.1458,23.1658,22400.0
2020-05-13 15:10:00,23.27,23.3,23.25,23.27,30838.0,23.1658,23.1956,23.1458,23.1658,30838.0
2020-05-13 15:15:00,23.27,23.3,23.26,23.28,53619.0,23.1658,23.1956,23.1558,23.1757,53619.0
2020-05-13 15:20:00,23.28,23.3,23.21,23.23,44164.0,23.1757,23.1956,23.106,23.1259,44164.0
2020-05-13 15:25:00,23.23,23.26,23.18,23.25,54657.0,23.1259,23.1558,23.0762,23.1458,54657.0
2020-05-13 15:30:00,23.25,23.34,23.22,23.31,53789.0,23.1458,23.2354,23.116,23.2056,53789.0
2020-05-13 15:35:00,23.3,23.31,23.21,23.25,80284.0,23.1956,23.2056,23.106,23.1458,80284.0
2020-05-13 15:40:00,23.25,23.27,23.23,23.24,132883.0,23.1458,23.1658,23.1259,23.1359,132883.0
2020-05-13 15:45:00,23.23,23.29,23.21,23.29,83958.0,23.1259,23.1857,23.106,23.1857,83958.0
2020-05-13 15:50:00,23.29,23.37,23.28,23.33,198247.0,23.1857,23.2653,23.1757,23.2255,198247.0
2020-05-13 15:55:00,23.34,23.35,23.22,23.33,764860.0,23.2354,23.2454,23.116,23.2255,764860.0
2020-05-14 09:30:00,23.0,23.0,22.7,22.72,275352.0,22.897,22.897,22.5983,22.6182,275352.0
2020-05-14 09:35:00,22.73,22.78,22.62,22.63,139414.0,22.6282,22.678,22.5187,22.5286,139414.0
2020-05-14 09:40:00,22.63,22.67,22.59,22.64,145569.0,22.5286,22.5684,22.4888,22.5386,145569.0
2020-05-14 09:45:00,22.66,22.72,22.55,22.58,119988.0,22.5585,22.6182,22.449,22.4789,119988.0
2020-05-14 09:50:00,22.59,22.63,22.37,22.37,202023.0,22.4888,22.5286,22.2698,22.2698,202023.0
2020-05-14 09:55:00,22.38,22.49,22.35,22.42,92382.0,22.2797,22.3893,22.2499,22.3196,92382.0
2020-05-14 10:00:00,22.42,22.48,22.35,22.37,133172.0,22.3196,22.3793,22.2499,22.2698,133172.0
2020-05-14 10:05:00,22.37,22.59,22.35,22.58,251265.0,22.2698,22.4888,22.2499,22.4789,251265.0
2020-05-14 10:10:00,22.58,22.65,22.57,22.58,51898.0,22.4789,22.5485,22.4689,22.4789,51898.0
2020-05-14 10:15:00,22.59,22.71,22.58,22.7,61015.0,22.4888,22.6083,22.4789,22.5983,61015.0
2020-05-14 10:20:00,22.71,22.75,22.62,22.73,57115.0,22.6083,22.6481,22.5187,22.6282,57115.0
2020-05-14 10:25:00,22.74,22.84,22.74,22.77,37875.0,22.6381,22.7377,22.6381,22.668,37875.0
2020-05-14 10:30:00,22.77,22.94,22.76,22.9,54169.0,22.668,22.8372,22.658,22.7974,54169.0
2020-05-14 10:35:00,22.89,23.09,22.88,23.09,67143.0,22.7875,22.9866,22.7775,22.9866,67143.0
2020-05-14 10:40:00,23.09,23.09,22.89,22.94,72244.0,22.9866,22.9866,22.7875,22.8372,72244.0
2020-05-14 10:45:00,22.94,23.15,22.92,23.14,147768.0,22.8372,23.0463,22.8173,23.0363,147768.0
2020-05-14 10:50:00,23.13,23.26,23.09,23.22,65861.0,23.0264,23.1558,22.9866,23.116,65861.0
2020-05-14 10:55:00,23.21,23.23,23.04,23.2,57049.0,23.106,23.1259,22.9368,23.0961,57049.0
2020-05-14 11:00:00,23.19,23.28,23.18,23.2,111957.0,23.0861,23.1757,23.0762,23.0961,111957.0
2020-05-14 11:05:00,23.19,23.36,23.19,23.29,104283.0,23.0861,23.2554,23.0861,23.1857,104283.0
2020-05-14 11:10:00,23.29,23.41,23.29,23.36,100319.0,23.1857,23.3051,23.1857,23.2554,100319.0
2020-05-14 11:15:00,23.37,23.52,23.36,23.43,46576.0,23.2653,23.4146,23.2554,23.325,46576.0
2020-05-14 11:20:00,23.43,23.44,23.22,23.25,39586.0,23.325,23.335,23.116,23.1458,39586.0
2020-05-14 11:25:00,23.25,23.27,23.13,23.2,76396.0,23.1458,23.1658,23.0264,23.0961,76396.0
2020-05-14 11:30:00,23.21,23.32,23.2,23.26,266888.0,23.106,23.2155,23.0961,23.1558,266888.0
2020-05-14 11:35:00,23.26,23.28,23.04,23.06,33813.0,23.1558,23.1757,22.9368,22.9567,33813.0
2020-05-14 11:40:00,23.05,23.09,22.99,23.08,44540.0,22.9467,22.9866,22.887,22.9766,44540.0
2020-05-14 11:45:00,23.08,23.1,23.03,23.08,26071.0,22.9766,22.9965,22.9268,22.9766,26071.0
2020-05-14 11:50:00,23.07,23.23,23.06,23.2,41623.0,22.9667,23.1259,22.9567,23.0961,41623.0
2020-05-14 11:55:00,23.2,23.2,23.07,23.13,24394.0,23.0961,23.0961,22.9667,23.0264,24394.0
2020-05-14 12:00:00,23.13,23.21,23.1,23.13,21551.0,23.0264,23.106,22.9965,23.0264,21551.0
2020-05-14 12:05:00,23.13,23.16,23.1,23.12,28913.0,23.0264,23.0563,22.9965,23.0164,28913.0
2020-05-14 12:10:00,23.11,23.22,23.11,23.18,23542.0,23.0065,23.116,23.0065,23.0762,23542.0
2020-05-14 12:15:00,23.18,23.23,23.16,23.18,18885.0,23.0762,23.1259,23.0563,23.0762,18885.0
2020-05-14 12:20:00,23.18,23.31,23.16,23.31,16334.0,23.0762,23.2056,23.0563,23.2056,16334.0
2020-05-14 12:25:00,23.3,23.31,23.26,23.29,23509.0,23.1956,23.2056,23.1558,23.1857,23509.0
2020-05-14 12:30:00,23.3,23.34,23.29,23.34,25070.0,23.1956,23.2354,23.1857,23.2354,25070.0
2020-05-14 12:35:00,23.34,23.41,23.32,23.39,20664.0,23.2354,23.3051,23.2155,23.2852,20664.0
2020-05-14 12:40:00,23.39,23.39,23.36,23.36,11968.0,23.2852,23.2852,23.2554,23.2554,11968.0
2020-05-14 12:45:00,23.36,23.36,23.29,23.32,10820.0,23.2554,23.2554,23.1857,23.2155,10820.0
2020-05-14 12:50:00,23.31,23.47,23.3,23.47,19525.0,23.2056,23.3649,23.1956,23.3649,19525.0
2020-05-14 12:55:00,23.48,23.53,23.46,23.53,25670.0,23.3748,23.4246,23.3549,23.4246,25670.0
2020-05-14 13:00:00,23.55,23.55,23.41,23.43,21314.0,23.4445,23.4445,23.3051,23.325,21314.0
2020-05-14 13:05:00,23.42,23.42,23.38,23.4,12204.0,23.3151,23.3151,23.2753,23.2952,12204.0
2020-05-14 13:10:00,23.39,23.46,23.39,23.41,16103.0,23.2852,23.3549,23.2852,23.3051,16103.0
2020-05-14 13:15:00,23.41,23.44,23.4,23.44,9962.0,23.3051,23.335,23.2952,23.335,9962.0
2020-05-14 13:20:00,23.45,23.51,23.44,23.45,12282.0,23.345,23.4047,23.335,23.345,12282.0
2020-05-14 13:25:00,23.45,23.53,23.45,23.52,12991.0,23.345,23.4246,23.345,23.4146,12991.0
2020-05-14 13:30:00,23.52,23.56,23.48,23.48,13404.0,23.4146,23.4545,23.3748,23.3748,13404.0
2020-05-14 13:35:00,23.48,23.49,23.44,23.45,11884.0,23.3748,23.3848,23.335,23.345,11884.0
2020-05-14 13:40:00,23.45,23.45,23.41,23.42,22053.0,23.345,23.345,23.3051,23.3151,22053.0
2020-05-14 13:45:00,23.42,23.48,23.42,23.46,12162.0,23.3151,23.3748,23.3151,23.3549,12162.0
2020-05-14 13:50:00,23.46,23.46,23.41,23.43,30771.0,23.3549,23.3549,23.3051,23.325,30771.0
2020-05-14 13:55:00,23.44,23.46,23.33,23.34,10253.0,23.335,23.3549,23.2255,23.2354,10253.0
2020-05-14 14:00:00,23.33,23.33,23.26,23.31,18067.0,23.2255,23.2255,23.1558,23.2056,18067.0
2020-05-14 14:05:00,23.3,23.33,23.27,23.33,11945.0,23.1956,23.2255,23.1658,23.2255,11945.0
2020-05-14 14:10:00,23.33,23.36,23.32,23.33,8795.0,23.2255,23.2554,23.2155,23.2255,8795.0
2020-05-14 14:15:00,23.34,23.39,23.33,23.36,12481.0,23.2354,23.2852,23.2255,23.2554,12481.0
2020-05-14 14:20:00,23.37,23.46,23.37,23.43,21812.0,23.2653,23.3549,23.2653,23.325,21812.0
2020-05-14 14:25:00,23.44,23.45,23.41,23.41,21864.0,23.335,23.345,23.3051,23.3051,21864.0
2020-05-14 14:30:00,23.42,23.43,23.36,23.36,7324.0,23.3151,23.325,23.2554,23.2554,7324.0
2020-05-14 14:35:00,23.34,23.36,23.31,23.31,12225.0,23.2354,23.2554,23.2056,23.2056,12225.0
2020-05-14 14:40:00,23.32,23.35,23.29,23.33,20470.0,23.2155,23.2454,23.1857,23.2255,20470.0
2020-05-14 14:45:00,23.32,23.38,23.32,23.36,15612.0,23.2155,23.2753,23.2155,23.2554,15612.0
2020-05-14 14:50:00,23.36,23.4,23.34,23.4,11666.0,23.2554,23.2952,23.2354,23.2952,11666.0
2020-05-14 14:55:00,23.41,23.45,23.39,23.42,18596.0,23.3051,23.345,23.2852,23.3151,18596.0
2020-05-14 15:00:00,23.42,23.48,23.41,23.48,28828.0,23.3151,23.3748,23.3051,23.3748,28828.0
2020-05-14 15:05:00,23.47,23.52,23.42,23.5,27612.0,23.3649,23.4146,23.3151,23.3947,27612.0
2020-05-14 15:10:00,23.48,23.5,23.45,23.46,14127.0,23.3748,23.3947,23.345,23.3549,14127.0
2020-05-14 15:15:00,23.47,23.51,23.45,23.47,27323.0,23.3649,23.4047,23.345,23.3649,27323.0
2020-05-14 15:20:00,23.47,23.53,23.45,23.53,36294.0,23.3649,23.4246,23.345,23.4246,36294.0
2020-05-14 15:25:00,23.52,23.55,23.5,23.55,32371.0,23.4146,23.4445,23.3947,23.4445,32371.0
2020-05-14 15:30:00,23.55,23.58,23.53,23.54,37857.0,23.4445,23.4744,23.4246,23.4345,37857.0
2020-05-14 15:35:00,23.53,23.54,23.48,23.49,57669.0,23.4246,23.4345,23.3748,23.3848,57669.0
2020-05-14 15:40:00,23.49,23.52,23.46,23.52,48139.0,23.3848,23.4146,23.3549,23.4146,48139.0
2020-05-14 15:45:00,23.52,23.59,23.52,23.57,94731.0,23.4146,23.4843,23.4146,23.4644,94731.0
2020-05-14 15:50:00,23.59,23.66,23.58,23.65,109861.0,23.4843,23.554,23.4744,23.5441,109861.0
2020-05-14 15:55:00,23.64,23.66,23.6,23.66,162197.0,23.5341,23.554,23.4943,23.554,162197.0
2020-05-15 09:30:00,23.4,23.88,23.12,23.83,220616.0,23.2952,23.773,23.0164,23.7233,220616.0
2020-05-15 09:35:00,23.82,24.02,23.68,24.02,64022.0,23.7133,23.9124,23.5739,23.9124,64022.0
2020-05-15 09:40:00,24.0,24.04,23.9,23.99,59288.0,23.8925,23.9323,23.7929,23.8825,59288.0
2020-05-15 09:45:00,24.0,24.01,23.84,23.96,49902.0,23.8925,23.9024,23.7332,23.8527,49902.0
2020-05-15 09:50:00,23.98,24.04,23.96,24.01,33019.0,23.8726,23.9323,23.8527,23.9024,33019.0
2020-05-15 09:55:00,24.01,24.03,23.98,23.99,60022.0,23.9024,23.9224,23.8726,23.8825,60022.0
2020-05-15 10:00:00,24.0,24.01,23.86,23.92,63548.0,23.8925,23.9024,23.7531,23.8128,63548.0
2020-05-15 10:05:00,23.92,23.98,23.9,23.97,30576.0,23.8128,23.8726,23.7929,23.8626,30576.0
2020-05-15 10:10:00,23.98,24.15,23.98,24.15,79746.0,23.8726,24.0418,23.8726,24.0418,79746.0
2020-05-15 10:15:00,24.15,24.2,24.1,24.11,42738.0,24.0418,24.0916,23.992,24.002,42738.0
2020-05-15 10:20:00,24.08,24.2,24.08,24.14,47663.0,23.9721,24.0916,23.9721,24.0319,47663.0
2020-05-15 10:25:00,24.12,24.16,24.08,24.15,38760.0,24.012,24.0518,23.9721,24.0418,38760.0
2020-05-15 10:30:00,24.15,24.18,24.1,24.1,60753.0,24.0418,24.0717,23.992,23.992,60753.0
2020-05-15 10:35:00,24.1,24.17,24.04,24.15,65954.0,23.992,24.0617,23.9323,24.0418,65954.0
2020-05-15 10:40:00,24.14,24.26,24.12,24.24,29370.0,24.0319,24.1513,24.012,24.1314,29370.0
2020-05-15 10:45:00,24.21,24.25,24.13,24.2,24805.0,24.1015,24.1414,24.0219,24.0916,24805.0
2020-05-15 10:50:00,24.19,24.2,24.03,24.04,47848.0,24.0816,24.0916,23.9224,23.9323,47848.0
2020-05-15 10:55:00,24.03,24.09,23.97,24.07,54572.0,23.9224,23.9821,23.8626,23.9622,54572.0
2020-05-15 11:00:00,24.07,24.07,23.96,24.0,31122.0,23.9622,23.9622,23.8527,23.8925,31122.0
2020-05-15 11:05:00,24.0,24.01,23.92,23.93,24405.0,23.8925,23.9024,23.8128,23.8228,24405.0
2020-05-15 11:10:00,23.92,23.93,23.86,23.86,91493.0,23.8128,23.8228,23.7531,23.7531,91493.0
2020-05-15 11:15:00,23.85,23.85,23.81,23.83,65842.0,23.7432,23.7432,23.7033,23.7233,65842.0
2020-05-15 11:20:00,23.83,23.99,23.81,23.98,43454.0,23.7233,23.8825,23.7033,23.8726,43454.0
2020-05-15 11:25:00,23.98,23.98,23.9,23.9,26206.0,23.8726,23.8726,23.7929,23.7929,26206.0
2020-05-15 11:30:00,23.9,23.93,23.85,23.86,30777.0,23.7929,23.8228,23.7432,23.7531,30777.0
2020-05-15 11:35:00,23.86,23.86,23.78,23.79,53516.0,23.7531,23.7531,23.6735,23.6834,53516.0
2020-05-15 11:40:00,23.79,23.84,23.74,23.83,22751.0,23.6834,23.7332,23.6337,23.7233,22751.0
2020-05-15 11:45:00,23.83,23.83,23.79,23.82,29404.0,23.7233,23.7233,23.6834,23.7133,29404.0
2020-05-15 11:50:00,23.81,23.85,23.79,23.8,22234.0,23.7033,23.7432,23.6834,23.6934,22234.0
2020-05-15 11:55:00,23.8,23.87,23.8,23.84,19247.0,23.6934,23.7631,23.6934,23.7332,19247.0
2020-05-15 12:00:00,23.84,23.9,23.84,23.89,18396.0,23.7332,23.7929,23.7332,23.783,18396.0
2020-05-15 12:05:00,23.89,23.89,23.82,23.83,11464.0,23.783,23.783,23.7133,23.7233,11464.0
2020-05-15 12:10:00,23.83,23.88,23.8,23.88,23166.0,23.7233,23.773,23.6934,23.773,23166.0
2020-05-15 12:15:00,23.88,23.89,23.85,23.87,32956.0,23.773,23.783,23.7432,23.7631,32956.0
2020-05-15 12:20:00,23.87,23.95,23.87,23.94,17922.0,23.7631,23.8427,23.7631,23.8328,17922.0
2020-05-15 12:25:00,23.94,23.97,23.91,23.92,21817.0,23.8328,23.8626,23.8029,23.8128,21817.0
2020-05-15 12:30:00,23.92,23.92,23.82,23.85,19757.0,23.8128,23.8128,23.7133,23.7432,19757.0
2020-05-15 12:35:00,23.84,23.84,23.79,23.8,36587.0,23.7332,23.7332,23.6834,23.6934,36587.0
2020-05-15 12:40:00,23.81,23.85,23.79,23.8,47907.0,23.7033,23.7432,23.6834,23.6934,47907.0
2020-05-15 12:45:00,23.78,23.81,23.77,23.8,13732.0,23.6735,23.7033,23.6635,23.6934,13732.0
2020-05-15 12:50:00,23.8,23.85,23.8,23.81,5620.0,23.6934,23.7432,23.6934,23.7033,5620.0
2020-05-15 12:55:00,23.8,23.82,23.77,23.82,37910.0,23.6934,23.7133,23.6635,23.7133,37910.0
2020-05-15 13:00:00,23.82,23.85,23.82,23.82,15765.0,23.7133,23.7432,23.7133,23.7133,15765.0
2020-05-15 13:05:00,23.8,23.8,23.75,23.77,35652.0,23.6934,23.6934,23.6436,23.6635,35652.0
2020-05-15 13:10:00,23.78,23.83,23.78,23.83,5858.0,23.6735,23.7233,23.6735,23.7233,5858.0
2020-05-15 13:15:00,23.83,23.84,23.81,23.83,11455.0,23.7233,23.7332,23.7033,23.7233,11455.0
2020-05-15 13:20:00,23.83,23.86,23.83,23.83,13296.0,23.7233,23.7531,23.7233,23.7233,13296.0
2020-05-15 13:25:00,23.84,23.84,23.8,23.84,11574.0,23.7332,23.7332,23.6934,23.7332,11574.0
2020-05-15 13:30:00,23.83,23.84,23.8,23.84,8325.0,23.7233,23.7332,23.6934,23.7332,8325.0
2020-05-15 13:35:00,23.83,23.85,23.8,23.85,27576.0,23.7233,23.7432,23.6934,23.7432,27576.0
2020-05-15 13:40:00,23.84,23.85,23.82,23.84,10895.0,23.7332,23.7432,23.7133,23.7332,10895.0
2020-05-15 13:45:00,23.84,23.85,23.8,23.84,25968.0,23.7332,23.7432,23.6934,23.7332,25968.0
2020-05-15 13:50:00,23.84,23.9,23.81,23.89,12736.0,23.7332,23.7929,23.7033,23.783,12736.0
2020-05-15 13:55:00,23.89,23.96,23.88,23.95,43475.0,23.783,23.8527,23.773,23.8427,43475.0
2020-05-15 14:00:00,23.95,23.99,23.94,23.95,53947.0,23.8427,23.8825,23.8328,23.8427,53947.0
2020-05-15 14:05:00,23.96,24.04,23.95,24.02,367562.0,23.8527,23.9323,23.8427,23.9124,367562.0
2020-05-15 14:10:00,24.03,24.03,23.97,23.99,30995.0,23.9224,23.9224,23.8626,23.8825,30995.0
2020-05-15 14:15:00,24.0,24.06,24.0,24.05,11014.0,23.8925,23.9522,23.8925,23.9423,11014.0
2020-05-15 14:20:00,24.05,24.11,24.05,24.09,21638.0,23.9423,24.002,23.9423,23.9821,21638.0
2020-05-15 14:25:00,24.09,24.1,24.07,24.1,12157.0,23.9821,23.992,23.9622,23.992,12157.0
2020-05-15 14:30:00,24.11,24.11,24.07,24.08,22373.0,24.002,24.002,23.9622,23.9721,22373.0
2020-05-15 14:35:00,24.07,24.08,23.98,24.05,14742.0,23.9622,23.9721,23.8726,23.9423,14742.0
2020-05-15 14:40:00,24.05,24.07,24.03,24.04,17934.0,23.9423,23.9622,23.9224,23.9323,17934.0
2020-05-15 14:45:00,24.04,24.09,24.03,24.05,20562.0,23.9323,23.9821,23.9224,23.9423,20562.0
2020-05-15 14:50:00,24.05,24.08,24.01,24.02,31032.0,23.9423,23.9721,23.9024,23.9124,31032.0
2020-05-15 14:55:00,24.02,24.02,23.97,24.0,42251.0,23.9124,23.9124,23.8626,23.8925,42251.0
2020-05-15 15:00:00,24.01,24.05,23.98,24.02,76607.0,23.9024,23.9423,23.8726,23.9124,76607.0
2020-05-15 15:05:00,24.03,24.04,24.01,24.02,23903.0,23.9224,23.9323,23.9024,23.9124,23903.0
2020-05-15 15:10:00,24.03,24.04,23.99,24.04,24868.0,23.9224,23.9323,23.8825,23.9323,24868.0
2020-05-15 15:15:00,24.03,24.04,23.99,24.04,22017.0,23.9224,23.9323,23.8825,23.9323,22017.0
2020-05-15 15:20:00,24.04,24.08,24.02,24.07,51889.0,23.9323,23.9721,23.9124,23.9622,51889.0
2020-05-15 15:25:00,24.08,24.12,24.07,24.09,44131.0,23.9721,24.012,23.9622,23.9821,44131.0
2020-05-15 15:30:00,24.09,24.13,24.09,24.11,46587.0,23.9821,24.0219,23.9821,24.002,46587.0
2020-05-15 15:35:00,24.11,24.13,24.06,24.07,61397.0,24.002,24.0219,23.9522,23.9622,61397.0
2020-05-15 15:40:00,24.07,24.08,24.04,24.08,59873.0,23.9622,23.9721,23.9323,23.9721,59873.0
2020-05-15 15:45:00,24.08,24.14,24.07,24.11,97439.0,23.9721,24.0319,23.9622,24.002,97439.0
2020-05-15 15:50:00,24.11,24.12,23.98,23.98,238798.0,24.002,24.012,23.8726,23.8726,238798.0
2020-05-15 15:55:00,23.98,24.04,23.98,23.98,322923.0,23.8726,23.9323,23.8726,23.8726,322923.0
2020-05-18 09:30:00,24.6,24.82,24.52,24.71,363933.0,24.4898,24.7088,24.4102,24.5993,363933.0
2020-05-18 09:35:00,24.71,24.83,24.54,24.74,275274.0,24.5993,24.7188,24.4301,24.6292,275274.0
2020-05-18 09:40:00,24.74,24.85,24.68,24.83,342988.0,24.6292,24.7387,24.5694,24.7188,342988.0
2020-05-18 09:45:00,24.84,25.29,24.83,25.21,428145.0,24.7287,25.1767,24.7188,25.0971,428145.0
2020-05-18 09:50:00,25.22,25.28,24.92,24.93,422154.0,25.107,25.1668,24.8084,24.8183,422154.0
2020-05-18 09:55:00,24.94,25.04,24.87,24.93,195394.0,24.8283,24.9278,24.7586,24.8183,195394.0
2020-05-18 10:00:00,24.92,25.06,24.85,24.97,187073.0,24.8084,24.9477,24.7387,24.8581,187073.0
2020-05-18 10:05:00,24.97,25.02,24.81,24.85,334794.0,24.8581,24.9079,24.6989,24.7387,334794.0
2020-05-18 10:10:00,24.85,24.88,24.78,24.8,129684.0,24.7387,24.7685,24.669,24.6889,129684.0
2020-05-18 10:15:00,24.8,24.81,24.68,24.77,143720.0,24.6889,24.6989,24.5694,24.659,143720.0
2020-05-18 10:20:00,24.77,24.86,24.7,24.79,138489.0,24.659,24.7486,24.5894,24.679,138489.0
2020-05-18 10:25:00,24.8,24.84,24.76,24.79,41699.0,24.6889,24.7287,24.6491,24.679,41699.0
2020-05-18 10:30:00,24.8,24.88,24.75,24.86,52713.0,24.6889,24.7685,24.6391,24.7486,52713.0
2020-05-18 10:35:00,24.86,24.95,24.85,24.94,78610.0,24.7486,24.8382,24.7387,24.8283,78610.0
2020-05-18 10:40:00,24.94,25.03,24.88,25.03,87282.0,24.8283,24.9179,24.7685,24.9179,87282.0
2020-05-18 10:45:00,25.05,25.17,25.03,25.17,47729.0,24.9378,25.0572,24.9179,25.0572,47729.0
2020-05-18 10:50:00,25.17,25.21,25.12,25.13,71796.0,25.0572,25.0971,25.0075,25.0174,71796.0
2020-05-18 10:55:00,25.13,25.24,25.12,25.23,204187.0,25.0174,25.1269,25.0075,25.117,204187.0
2020-05-18 11:00:00,25.23,25.23,25.14,25.2,107571.0,25.117,25.117,25.0274,25.0871,107571.0
2020-05-18 11:05:00,25.19,25.19,25.08,25.09,73733.0,25.0772,25.0772,24.9677,24.9776,73733.0
2020-05-18 11:10:00,25.1,25.22,25.1,25.19,51839.0,24.9876,25.107,24.9876,25.0772,51839.0
2020-05-18 11:15:00,25.19,25.24,25.13,25.24,56616.0,25.0772,25.1269,25.0174,25.1269,56616.0
2020-05-18 11:20:00,25.24,25.24,25.14,25.14,68463.0,25.1269,25.1269,25.0274,25.0274,68463.0
2020-05-18 11:25:00,25.14,25.18,25.09,25.14,59852.0,25.0274,25.0672,24.9776,25.0274,59852.0
2020-05-18 11:30:00,25.13,25.16,25.05,25.05,44422.0,25.0174,25.0473,24.9378,24.9378,44422.0
2020-05-18 11:35:00,25.05,25.06,24.98,25.02,197761.0,24.9378,24.9477,24.8681,24.9079,197761.0
2020-05-18 11:40:00,25.04,25.12,25.03,25.07,49370.0,24.9278,25.0075,24.9179,24.9577,49370.0
2020-05-18 11:45:00,25.08,25.1,24.98,24.99,126218.0,24.9677,24.9876,24.8681,24.8781,126218.0
2020-05-18 11:50:00,25.0,25.04,24.98,25.03,58177.0,24.888,24.9278,24.8681,24.9179,58177.0
2020-05-18 11:55:00,25.02,25.06,25.0,25.03,55570.0,24.9079,24.9477,24.888,24.9179,55570.0
2020-05-18 12:00:00,25.03,25.09,25.01,25.08,60483.0,24.9179,24.9776,24.898,24.9677,60483.0
2020-05-18 12:05:00,25.09,25.14,25.08,25.11,62632.0,24.9776,25.0274,24.9677,24.9975,62632.0
2020-05-18 12:10:00,25.11,25.11,25.02,25.04,76045.0,24.9975,24.9975,24.9079,24.9278,76045.0
2020-05-18 12:15:00,25.04,25.07,24.99,24.99,56451.0,24.9278,24.9577,24.8781,24.8781,56451.0
2020-05-18 12:20:00,25.0,25.07,24.99,25.05,38361.0,24.888,24.9577,24.8781,24.9378,38361.0
2020-05-18 12:25:00,25.05,25.11,24.98,25.1,260673.0,24.9378,24.9975,24.8681,24.9876,260673.0
2020-05-18 12:30:00,25.11,25.2,25.1,25.18,99566.0,24.9975,25.0871,24.9876,25.0672,99566.0
2020-05-18 12:35:00,25.19,25.21,25.08,25.11,94419.0,25.0772,25.0971,24.9677,24.9975,94419.0
2020-05-18 12:40:00,25.11,25.13,25.01,25.04,105993.0,24.9975,25.0174,24.898,24.9278,105993.0
2020-05-18 12:45:00,25.05,25.09,25.02,25.03,112516.0,24.9378,24.9776,24.9079,24.9179,112516.0
2020-05-18 12:50:00,25.03,25.1,25.01,25.1,39847.0,24.9179,24.9876,24.898,24.9876,39847.0
2020-05-18 12:55:00,25.09,25.19,25.07,25.14,33264.0,24.9776,25.0772,24.9577,25.0274,33264.0
2020-05-18 13:00:00,25.14,25.17,25.09,25.12,155679.0,25.0274,25.0572,24.9776,25.0075,155679.0
2020-05-18 13:05:00,25.12,25.14,25.09,25.14,70794.0,25.0075,25.0274,24.9776,25.0274,70794.0
2020-05-18 13:10:00,25.14,25.18,25.13,25.17,55132.0,25.0274,25.0672,25.0174,25.0572,55132.0
2020-05-18 13:15:00,25.18,25.19,25.16,25.17,67371.0,25.0672,25.0772,25.0473,25.0572,67371.0
2020-05-18 13:20:00,25.18,25.23,25.11,25.19,214769.0,25.0672,25.117,24.9975,25.0772,214769.0
2020-05-18 13:25:00,25.2,25.28,25.2,25.27,73768.0,25.0871,25.1668,25.0871,25.1568,73768.0
2020-05-18 13:30:00,25.27,25.28,25.19,25.21,95546.0,25.1568,25.1668,25.0772,25.0971,95546.0
2020-05-18 13:35:00,25.22,25.27,25.15,25.27,136517.0,25.107,25.1568,25.0373,25.1568,136517.0
2020-05-18 13:40:00,25.29,25.36,25.28,25.32,84240.0,25.1767,25.2464,25.1668,25.2066,84240.0
2020-05-18 13:45:00,25.32,25.35,25.27,25.3,132506.0,25.2066,25.2364,25.1568,25.1867,132506.0
2020-05-18 13:50:00,25.31,25.36,25.31,25.33,50035.0,25.1966,25.2464,25.1966,25.2165,50035.0
2020-05-18 13:55:00,25.33,25.34,25.29,25.33,48245.0,25.2165,25.2265,25.1767,25.2165,48245.0
2020-05-18 14:00:00,25.33,25.34,25.24,25.25,66955.0,25.2165,25.2265,25.1269,25.1369,66955.0
2020-05-18 14:05:00,25.25,25.26,25.12,25.14,43514.0,25.1369,25.1468,25.0075,25.0274,43514.0
2020-05-18 14:10:00,25.14,25.23,25.13,25.23,33643.0,25.0274,25.117,25.0174,25.117,33643.0
2020-05-18 14:15:00,25.22,25.24,25.15,25.17,66887.0,25.107,25.1269,25.0373,25.0572,66887.0
2020-05-18 14:20:00,25.18,25.19,25.13,25.17,50943.0,25.0672,25.0772,25.0174,25.0572,50943.0
2020-05-18 14:25:00,25.17,25.22,25.17,25.2,28008.0,25.0572,25.107,25.0572,25.0871,28008.0
2020-05-18 14:30:00,25.21,25.23,25.2,25.22,61580.0,25.0971,25.117,25.0871,25.107,61580.0
2020-05-18 14:35:00,25.22,25.22,25.16,25.21,66091.0,25.107,25.107,25.0473,25.0971,66091.0
2020-05-18 14:40:00,25.21,25.3,25.18,25.29,56656.0,25.0971,25.1867,25.0672,25.1767,56656.0
2020-05-18 14:45:00,25.28,25.29,25.24,25.25,47652.0,25.1668,25.1767,25.1269,25.1369,47652.0
2020-05-18 14:50:00,25.25,25.28,25.23,25.28,57621.0,25.1369,25.1668,25.117,25.1668,57621.0
2020-05-18 14:55:00,25.27,25.29,25.24,25.27,74836.0,25.1568,25.1767,25.1269,25.1568,74836.0
2020-05-18 15:00:00,25.28,25.33,25.27,25.3,61436.0,25.1668,25.2165,25.1568,25.1867,61436.0
2020-05-18 15:05:00,25.3,25.3,25.25,25.3,66353.0,25.1867,25.1867,25.1369,25.1867,66353.0
2020-05-18 15:10:00,25.3,25.31,25.26,25.3,44413.0,25.1867,25.1966,25.1468,25.1867,44413.0
2020-05-18 15:15:00,25.3,25.3,25.25,25.3,65078.0,25.1867,25.1867,25.1369,25.1867,65078.0
2020-05-18 15:20:00,25.3,25.34,25.27,25.32,155897.0,25.1867,25.2265,25.1568,25.2066,155897.0
2020-05-18 15:25:00,25.31,25.42,25.31,25.41,82689.0,25.1966,25.3061,25.1966,25.2962,82689.0
2020-05-18 15:30:00,25.41,25.5,25.41,25.5,111913.0,25.2962,25.3858,25.2962,25.3858,111913.0
2020-05-18 15:35:00,25.5,25.58,25.49,25.55,162150.0,25.3858,25.4654,25.3758,25.4355,162150.0
2020-05-18 15:40:00,25.55,25.6,25.53,25.59,109946.0,25.4355,25.4853,25.4156,25.4754,109946.0
2020-05-18 15:45:00,25.58,25.63,25.54,25.61,158561.0,25.4654,25.5152,25.4256,25.4953,158561.0
2020-05-18 15:50:00,25.6,25.62,25.52,25.57,247265.0,25.4853,25.5052,25.4057,25.4555,247265.0
2020-05-18 15:55:00,25.58,25.6,25.53,25.53,341853.0,25.4654,25.4853,25.4156,25.4156,341853.0
2020-05-19 09:30:00,25.73,26.11,25.68,26.0,193337.0,25.6147,25.993,25.565,25.8835,193337.0
2020-05-19 09:35:00,26.0,26.05,25.85,25.85,69386.0,25.8835,25.9333,25.7342,25.7342,69386.0
2020-05-19 09:40:00,25.86,25.93,25.72,25.87,60712.0,25.7442,25.8138,25.6048,25.7541,60712.0
2020-05-19 09:45:00,25.89,25.89,25.65,25.72,124754.0,25.774,25.774,25.5351,25.6048,124754.0
2020-05-19 09:50:00,25.71,25.88,25.71,25.82,59845.0,25.5948,25.7641,25.5948,25.7043,59845.0
2020-05-19 09:55:00,25.84,25.94,25.82,25.92,37386.0,25.7242,25.8238,25.7043,25.8039,37386.0
2020-05-19 10:00:00,25.91,26.13,25.89,26.12,74911.0,25.7939,26.0129,25.774,26.003,74911.0
2020-05-19 10:05:00,26.13,26.32,26.13,26.25,135950.0,26.0129,26.2021,26.0129,26.1324,135950.0
2020-05-19 10:10:00,26.23,26.36,26.21,26.33,79741.0,26.1125,26.2419,26.0926,26.2121,79741.0
2020-05-19 10:15:00,26.34,26.37,26.11,26.14,55098.0,26.222,26.2519,25.993,26.0229,55098.0
2020-05-19 10:20:00,26.14,26.24,26.13,26.24,77602.0,26.0229,26.1225,26.0129,26.1225,77602.0
2020-05-19 10:25:00,26.25,26.3,26.23,26.25,71506.0,26.1324,26.1822,26.1125,26.1324,71506.0
2020-05-19 10:30:00,26.25,26.31,26.21,26.25,85548.0,26.1324,26.1921,26.0926,26.1324,85548.0
2020-05-19 10:35:00,26.25,26.28,26.05,26.05,92587.0,26.1324,26.1623,25.9333,25.9333,92587.0
2020-05-19 10:40:00,26.05,26.05,25.91,25.96,110704.0,25.9333,25.9333,25.7939,25.8437,110704.0
2020-05-19 10:45:00,25.96,26.05,25.96,26.04,26268.0,25.8437,25.9333,25.8437,25.9234,26268.0
2020-05-19 10:50:00,26.05,26.09,25.97,25.98,41010.0,25.9333,25.9731,25.8537,25.8636,41010.0
2020-05-19 10:55:00,25.99,26.02,25.95,26.01,25334.0,25.8736,25.9034,25.8338,25.8935,25334.0
2020-05-19 11:00:00,26.01,26.14,26.0,26.02,93547.0,25.8935,26.0229,25.8835,25.9034,93547.0
2020-05-19 11:05:00,26.01,26.07,25.96,26.01,88939.0,25.8935,25.9532,25.8437,25.8935,88939.0
2020-05-19 11:10:00,26.01,26.09,26.01,26.08,43816.0,25.8935,25.9731,25.8935,25.9632,43816.0
2020-05-19 11:15:00,26.07,26.18,26.07,26.18,34672.0,25.9532,26.0627,25.9532,26.0627,34672.0
2020-05-19 11:20:00,26.18,26.24,26.17,26.23,52243.0,26.0627,26.1225,26.0528,26.1125,52243.0
2020-05-19 11:25:00,26.22,26.23,26.15,26.18,38534.0,26.1025,26.1125,26.0329,26.0627,38534.0
2020-05-19 11:30:00,26.18,26.26,26.18,26.25,58029.0,26.0627,26.1424,26.0627,26.1324,58029.0
2020-05-19 11:35:00,26.26,26.26,26.2,26.21,20906.0,26.1424,26.1424,26.0826,26.0926,20906.0
2020-05-19 11:40:00,26.21,26.27,26.17,26.18,16212.0,26.0926,26.1523,26.0528,26.0627,16212.0
2020-05-19 11:45:00,26.19,26.24,26.18,26.19,7259.0,26.0727,26.1225,26.0627,26.0727,7259.0
2020-05-19 11:50:00,26.18,26.24,26.14,26.24,28758.0,26.0627,26.1225,26.0229,26.1225,28758.0
2020-05-19 11:55:00,26.24,26.25,26.2,26.24,9134.0,26.1225,26.1324,26.0826,26.1225,9134.0
2020-05-19 12:00:00,26.24,26.28,26.22,26.26,19883.0,26.1225,26.1623,26.1025,26.1424,19883.0
2020-05-19 12:05:00,26.26,26.37,26.26,26.36,39841.0,26.1424,26.2519,26.1424,26.2419,39841.0
2020-05-19 12:10:00,26.36,26.38,26.33,26.36,27120.0,26.2419,26.2618,26.2121,26.2419,27120.0
2020-05-19 12:15:00,26.35,26.38,26.3,26.35,30807.0,26.232,26.2618,26.1822,26.232,30807.0
2020-05-19 12:20:00,26.35,26.35,26.31,26.32,21778.0,26.232,26.232,26.1921,26.2021,21778.0
2020-05-19 12:25:00,26.33,26.35,26.3,26.32,19817.0,26.2121,26.232,26.1822,26.2021,19817.0
2020-05-19 12:30:00,26.32,26.33,26.28,26.29,34344.0,26.2021,26.2121,26.1623,26.1722,34344.0
2020-05-19 12:35:00,26.3,26.36,26.29,26.32,29645.0,26.1822,26.2419,26.1722,26.2021,29645.0
2020-05-19 12:40:00,26.33,26.34,26.27,26.34,39755.0,26.2121,26.222,26.1523,26.222,39755.0
2020-05-19 12:45:00,26.34,26.36,26.3,26.36,45849.0,26.222,26.2419,26.1822,26.2419,45849.0
2020-05-19 12:50:00,26.36,26.5,26.35,26.47,59293.0,26.2419,26.3813,26.232,26.3514,59293.0
2020-05-19 12:55:00,26.46,26.49,26.39,26.39,41643.0,26.3415,26.3713,26.2718,26.2718,41643.0
2020-05-19 13:00:00,26.39,26.41,26.32,26.33,9185.0,26.2718,26.2917,26.2021,26.2121,9185.0
2020-05-19 13:05:00,26.34,26.36,26.31,26.35,5299.0,26.222,26.2419,26.1921,26.232,5299.0
2020-05-19 13:10:00,26.34,26.4,26.32,26.4,8553.0,26.222,26.2817,26.2021,26.2817,8553.0
2020-05-19 13:15:00,26.39,26.43,26.39,26.41,13227.0,26.2718,26.3116,26.2718,26.2917,13227.0
2020-05-19 13:20:00,26.4,26.41,26.38,26.4,9900.0,26.2817,26.2917,26.2618,26.2817,9900.0
2020-05-19 13:25:00,26.4,26.4,26.37,26.37,14420.0,26.2817,26.2817,26.2519,26.2519,14420.0
2020-05-19 13:30:00,26.37,26.4,26.36,26.39,14357.0,26.2519,26.2817,26.2419,26.2718,14357.0
2020-05-19 13:35:00,26.38,26.44,26.38,26.44,12065.0,26.2618,26.3216,26.2618,26.3216,12065.0
2020-05-19 13:40:00,26.43,26.48,26.42,26.48,19967.0,26.3116,26.3614,26.3016,26.3614,19967.0
2020-05-19 13:45:00,26.5,26.5,26.47,26.48,10314.0,26.3813,26.3813,26.3514,26.3614,10314.0
2020-05-19 13:50:00,26.48,26.48,26.44,26.48,8979.0,26.3614,26.3614,26.3216,26.3614,8979.0
2020-05-19 13:55:00,26.48,26.53,26.46,26.47,29325.0,26.3614,26.4112,26.3415,26.3514,29325.0
2020-05-19 14:00:00,26.46,26.48,26.39,26.41,22245.0,26.3415,26.3614,26.2718,26.2917,22245.0
2020-05-19 14:05:00,26.41,26.48,26.39,26.46,15373.0,26.2917,26.3614,26.2718,26.3415,15373.0
2020-05-19 14:10:00,26.46,26.5,26.45,26.5,16107.0,26.3415,26.3813,26.3315,26.3813,16107.0
2020-05-19 14:15:00,26.49,26.49,26.44,26.44,16921.0,26.3713,26.3713,26.3216,26.3216,16921.0
2020-05-19 14:20:00,26.45,26.49,26.44,26.47,7857.0,26.3315,26.3713,26.3216,26.3514,7857.0
2020-05-19 14:25:00,26.47,26.47,26.39,26.39,10143.0,26.3514,26.3514,26.2718,26.2718,10143.0
2020-05-19 14:30:00,26.39,26.4,26.34,26.39,18282.0,26.2718,26.2817,26.222,26.2718,18282.0
2020-05-19 14:35:00,26.39,26.46,26.38,26.4,25206.0,26.2718,26.3415,26.2618,26.2817,25206.0
2020-05-19 14:40:00,26.41,26.41,26.37,26.39,25999.0,26.2917,26.2917,26.2519,26.2718,25999.0
2020-05-19 14:45:00,26.39,26.45,26.37,26.45,30501.0,26.2718,26.3315,26.2519,26.3315,30501.0
2020-05-19 14:50:00,26.44,26.46,26.38,26.38,22077.0,26.3216,26.3415,26.2618,26.2618,22077.0
2020-05-19 14:55:00,26.39,26.39,26.16,26.21,90517.0,26.2718,26.2718,26.0428,26.0926,90517.0
2020-05-19 15:00:00,26.21,26.28,26.18,26.21,45950.0,26.0926,26.1623,26.0627,26.0926,45950.0
2020-05-19 15:05:00,26.21,26.24,26.14,26.23,40046.0,26.0926,26.1225,26.0229,26.1125,40046.0
2020-05-19 15:10:00,26.22,26.31,26.19,26.24,26778.0,26.1025,26.1921,26.0727,26.1225,26778.0
2020-05-19 15:15:00,26.24,26.26,26.2,26.2,18861.0,26.1225,26.1424,26.0826,26.0826,18861.0
2020-05-19 15:20:00,26.2,26.21,26.11,26.13,25902.0,26.0826,26.0926,25.993,26.0129,25902.0
2020-05-19 15:25:00,26.14,26.18,26.1,26.15,27828.0,26.0229,26.0627,25.9831,26.0329,27828.0
2020-05-19 15:30:00,26.15,26.2,26.09,26.16,49519.0,26.0329,26.0826,25.9731,26.0428,49519.0
2020-05-19 15:35:00,26.16,26.16,26.09,26.14,41942.0,26.0428,26.0428,25.9731,26.0229,41942.0
2020-05-19 15:40:00,26.14,26.14,26.05,26.07,42737.0,26.0229,26.0229,25.9333,25.9532,42737.0
2020-05-19 15:45:00,26.07,26.11,26.03,26.04,61326.0,25.9532,25.993,25.9134,25.9234,61326.0
2020-05-19 15:50:00,26.03,26.04,25.94,25.96,124590.0,25.9134,25.9234,25.8238,25.8437,124590.0
2020-05-19 15:55:00,25.95,25.99,25.8,25.8,569495.0,25.8338,25.8736,25.6844,25.6844,569495.0
2020-05-20 09:30:00,26.0,26.37,26.0,26.28,95243.0,25.8835,26.2519,25.8835,26.1623,95243.0
2020-05-20 09:35:00,26.3,26.52,26.26,26.43,124905.0,26.1822,26.4012,26.1424,26.3116,124905.0
2020-05-20 09:40:00,26.43,26.45,26.28,26.35,33770.0,26.3116,26.3315,26.1623,26.232,33770.0
2020-05-20 09:45:00,26.36,26.37,26.27,26.28,48595.0,26.2419,26.2519,26.1523,26.1623,48595.0
2020-05-20 09:50:00,26.28,26.31,26.1,26.12,18558.0,26.1623,26.1921,25.9831,26.003,18558.0
2020-05-20 09:55:00,26.13,26.2,26.07,26.14,26051.0,26.0129,26.0826,25.9532,26.0229,26051.0
2020-05-20 10:00:00,26.14,26.2,26.05,26.17,24769.0,26.0229,26.0826,25.9333,26.0528,24769.0
2020-05-20 10:05:00,26.16,26.23,26.14,26.22,28382.0,26.0428,26.1125,26.0229,26.1025,28382.0
2020-05-20 10:10:00,26.2,26.22,26.11,26.14,18301.0,26.0826,26.1025,25.993,26.0229,18301.0
2020-05-20 10:15:00,26.13,26.16,26.02,26.07,28600.0,26.0129,26.0428,25.9034,25.9532,28600.0
2020-05-20 10:20:00,26.06,26.16,26.06,26.16,11823.0,25.9433,26.0428,25.9433,26.0428,11823.0
2020-05-20 10:25:00,26.16,26.17,26.05,26.08,15600.0,26.0428,26.0528,25.9333,25.9632,15600.0
2020-05-20 10:30:00,26.08,26.09,26.01,26.05,27109.0,25.9632,25.9731,25.8935,25.9333,27109.0
2020-05-20 10:35:00,26.05,26.06,25.94,25.97,54673.0,25.9333,25.9433,25.8238,25.8537,54673.0
2020-05-20 10:40:00,25.97,26.04,25.95,26.03,21659.0,25.8537,25.9234,25.8338,25.9134,21659.0
2020-05-20 10:45:00,26.03,26.07,25.98,25.99,73209.0,25.9134,25.9532,25.8636,25.8736,73209.0
2020-05-20 10:50:00,25.99,26.01,25.95,26.0,19835.0,25.8736,25.8935,25.8338,25.8835,19835.0
2020-05-20 10:55:00,26.0,26.03,25.96,25.96,14858.0,25.8835,25.9134,25.8437,25.8437,14858.0
2020-05-20 11:00:00,25.95,25.99,25.93,25.94,49267.0,25.8338,25.8736,25.8138,25.8238,49267.0
2020-05-20 11:05:00,25.94,26.0,25.88,25.98,72331.0,25.8238,25.8835,25.7641,25.8636,72331.0
2020-05-20 11:10:00,25.98,26.08,25.97,26.08,14303.0,25.8636,25.9632,25.8537,25.9632,14303.0
2020-05-20 11:15:00,26.08,26.11,26.04,26.1,12105.0,25.9632,25.993,25.9234,25.9831,12105.0
2020-05-20 11:20:00,26.11,26.16,26.06,26.07,50769.0,25.993,26.0428,25.9433,25.9532,50769.0
2020-05-20 11:25:00,26.08,26.11,26.08,26.1,9182.0,25.9632,25.993,25.9632,25.9831,9182.0
2020-05-20 11:30:00,26.09,26.11,26.03,26.06,15142.0,25.9731,25.993,25.9134,25.9433,15142.0
2020-05-20 11:35:00,26.07,26.09,26.05,26.07,8092.0,25.9532,25.9731,25.9333,25.9532,8092.0
2020-05-20 11:40:00,26.08,26.13,26.07,26.1,18213.0,25.9632,26.0129,25.9532,25.9831,18213.0
2020-05-20 11:45:00,26.1,26.12,26.08,26.09,7518.0,25.9831,26.003,25.9632,25.9731,7518.0
2020-05-20 11:50:00,26.1,26.13,26.02,26.03,19329.0,25.9831,26.0129,25.9034,25.9134,19329.0
2020-05-20 11:55:00,26.02,26.08,26.02,26.07,16542.0,25.9034,25.9632,25.9034,25.9532,16542.0
2020-05-20 12:00:00,26.07,26.09,25.99,26.01,16052.0,25.9532,25.9731,25.8736,25.8935,16052.0
2020-05-20 12:05:00,26.0,26.01,25.92,25.94,22129.0,25.8835,25.8935,25.8039,25.8238,22129.0
2020-05-20 12:10:00,25.94,26.0,25.92,25.92,68370.0,25.8238,25.8835,25.8039,25.8039,68370.0
2020-05-20 12:15:00,25.92,25.93,25.8,25.82,83724.0,25.8039,25.8138,25.6844,25.7043,83724.0
2020-05-20 12:20:00,25.83,25.83,25.55,25.55,158753.0,25.7143,25.7143,25.4355,25.4355,158753.0
2020-05-20 12:25:00,25.55,25.67,25.55,25.6,164950.0,25.4355,25.555,25.4355,25.4853,164950.0
2020-05-20 12:30:00,25.6,25.64,25.56,25.57,106298.0,25.4853,25.5251,25.4455,25.4555,106298.0
2020-05-20 12:35:00,25.56,25.58,25.36,25.37,232015.0,25.4455,25.4654,25.2464,25.2564,232015.0
2020-05-20 12:40:00,25.37,25.37,25.15,25.21,236035.0,25.2564,25.2564,25.0373,25.0971,236035.0
2020-05-20 12:45:00,25.2,25.3,25.15,25.21,93246.0,25.0871,25.1867,25.0373,25.0971,93246.0
2020-05-20 12:50:00,25.21,25.26,25.16,25.18,137057.0,25.0971,25.1468,25.0473,25.0672,137057.0
2020-05-20 12:55:00,25.18,25.4,25.14,25.36,246655.0,25.0672,25.2862,25.0274,25.2464,246655.0
2020-05-20 13:00:00,25.36,25.37,25.29,25.29,77845.0,25.2464,25.2564,25.1767,25.1767,77845.0
2020-05-20 13:05:00,25.3,25.31,25.2,25.22,89881.0,25.1867,25.1966,25.0871,25.107,89881.0
2020-05-20 13:10:00,25.23,25.26,25.16,25.17,68902.0,25.117,25.1468,25.0473,25.0572,68902.0
2020-05-20 13:15:00,25.18,25.21,25.1,25.1,121943.0,25.0672,25.0971,24.9876,24.9876,121943.0
2020-05-20 13:20:00,25.11,25.15,25.05,25.11,145005.0,24.9975,25.0373,24.9378,24.9975,145005.0
2020-05-20 13:25:00,25.11,25.19,25.08,25.1,75810.0,24.9975,25.0772,24.9677,24.9876,75810.0
2020-05-20 13:30:00,25.1,25.11,25.05,25.09,92340.0,24.9876,24.9975,24.9378,24.9776,92340.0
2020-05-20 13:35:00,25.09,25.12,25.04,25.1,99274.0,24.9776,25.0075,24.9278,24.9876,99274.0
2020-05-20 13:40:00,25.1,25.29,25.1,25.29,165117.0,24.9876,25.1767,24.9876,25.1767,165117.0
2020-05-20 13:45:00,25.29,25.47,25.28,25.46,195138.0,25.1767,25.3559,25.1668,25.3459,195138.0
2020-05-20 13:50:00,25.45,25.48,25.37,25.44,92739.0,25.336,25.3659,25.2564,25.326,92739.0
2020-05-20 13:55:00,25.45,25.51,25.45,25.5,65719.0,25.336,25.3957,25.336,25.3858,65719.0
2020-05-20 14:00:00,25.5,25.54,25.38,25.45,132695.0,25.3858,25.4256,25.2663,25.336,132695.0
2020-05-20 14:05:00,25.46,25.47,25.24,25.25,230951.0,25.3459,25.3559,25.1269,25.1369,230951.0
2020-05-20 14:10:00,25.25,25.3,25.19,25.27,204208.0,25.1369,25.1867,25.0772,25.1568,204208.0
2020-05-20 14:15:00,25.26,25.29,25.21,25.27,24692.0,25.1468,25.1767,25.0971,25.1568,24692.0
2020-05-20 14:20:00,25.26,25.36,25.24,25.35,24774.0,25.1468,25.2464,25.1269,25.2364,24774.0
2020-05-20 14:25:00,25.36,25.36,25.27,25.33,28695.0,25.2464,25.2464,25.1568,25.2165,28695.0
2020-05-20 14:30:00,25.32,25.34,25.29,25.31,15650.0,25.2066,25.2265,25.1767,25.1966,15650.0
2020-05-20 14:35:00,25.31,25.36,25.31,25.32,29954.0,25.1966,25.2464,25.1966,25.2066,29954.0
2020-05-20 14:40:00,25.32,25.32,25.27,25.3,27480.0,25.2066,25.2066,25.1568,25.1867,27480.0
2020-05-20 14:45:00,25.29,25.37,25.29,25.37,26885.0,25.1767,25.2564,25.1767,25.2564,26885.0
2020-05-20 14:50:00,25.37,25.46,25.35,25.42,72485.0,25.2564,25.3459,25.2364,25.3061,72485.0
2020-05-20 14:55:00,25.42,25.43,25.37,25.37,106481.0,25.3061,25.3161,25.2564,25.2564,106481.0
2020-05-20 15:00:00,25.37,25.47,25.37,25.43,53583.0,25.2564,25.3559,25.2564,25.3161,53583.0
2020-05-20 15:05:00,25.43,25.46,25.41,25.44,34496.0,25.3161,25.3459,25.2962,25.326,34496.0
2020-05-20 15:10:00,25.44,25.45,25.4,25.43,51878.0,25.326,25.336,25.2862,25.3161,51878.0
2020-05-20 15:15:00,25.42,25.42,25.39,25.41,15150.0,25.3061,25.3061,25.2763,25.2962,15150.0
2020-05-20 15:20:00,25.41,25.44,25.4,25.41,24408.0,25.2962,25.326,25.2862,25.2962,24408.0
2020-05-20 15:25:00,25.42,25.46,25.4,25.4,31237.0,25.3061,25.3459,25.2862,25.2862,31237.0
2020-05-20 15:30:00,25.4,25.42,25.38,25.39,117980.0,25.2862,25.3061,25.2663,25.2763,117980.0
2020-05-20 15:35:00,25.39,25.4,25.32,25.37,52648.0,25.2763,25.2862,25.2066,25.2564,52648.0
2020-05-20 15:40:00,25.38,25.45,25.35,25.43,44760.0,25.2663,25.336,25.2364,25.3161,44760.0
2020-05-20 15:45:00,25.43,25.47,25.38,25.43,53350.0,25.3161,25.3559,25.2663,25.3161,53350.0
2020-05-20 15:50:00,25.43,25.57,25.42,25.57,158561.0,25.3161,25.4555,25.3061,25.4555,158561.0
2020-05-20 15:55:00,25.57,25.77,25.56,25.71,554388.0,25.4555,25.6546,25.4455,25.5948,554388.0
2020-05-21 09:30:00,25.35,25.57,25.26,25.34,344523.0,25.2364,25.4555,25.1468,25.2265,344523.0
2020-05-21 09:35:00,25.34,25.49,25.19,25.44,155613.0,25.2265,25.3758,25.0772,25.326,155613.0
2020-05-21 09:40:00,25.46,25.68,25.45,25.64,58934.0,25.3459,25.565,25.336,25.5251,58934.0
2020-05-21 09:45:00,25.65,25.73,25.5,25.58,94766.0,25.5351,25.6147,25.3858,25.4654,94766.0
2020-05-21 09:50:00,25.59,25.69,25.56,25.62,79706.0,25.4754,25.5749,25.4455,25.5052,79706.0
2020-05-21 09:55:00,25.61,25.72,25.52,25.71,98954.0,25.4953,25.6048,25.4057,25.5948,98954.0
2020-05-21 10:00:00,25.71,25.82,25.51,25.51,70418.0,25.5948,25.7043,25.3957,25.3957,70418.0
2020-05-21 10:05:00,25.51,25.58,25.46,25.54,55513.0,25.3957,25.4654,25.3459,25.4256,55513.0
2020-05-21 10:10:00,25.54,25.6,25.52,25.53,40165.0,25.4256,25.4853,25.4057,25.4156,40165.0
2020-05-21 10:15:00,25.53,25.58,25.46,25.48,34480.0,25.4156,25.4654,25.3459,25.3659,34480.0
2020-05-21 10:20:00,25.47,25.59,25.46,25.58,19398.0,25.3559,25.4754,25.3459,25.4654,19398.0
2020-05-21 10:25:00,25.59,25.59,25.49,25.5,19213.0,25.4754,25.4754,25.3758,25.3858,19213.0
2020-05-21 10:30:00,25.5,25.5,25.39,25.41,21696.0,25.3858,25.3858,25.2763,25.2962,21696.0
2020-05-21 10:35:00,25.4,25.4,25.21,25.21,70326.0,25.2862,25.2862,25.0971,25.0971,70326.0
2020-05-21 10:40:00,25.2,25.31,25.18,25.29,23305.0,25.0871,25.1966,25.0672,25.1767,23305.0
2020-05-21 10:45:00,25.28,25.33,25.22,25.23,28783.0,25.1668,25.2165,25.107,25.117,28783.0
2020-05-21 10:50:00,25.22,25.31,25.22,25.29,18260.0,25.107,25.1966,25.107,25.1767,18260.0
2020-05-21 10:55:00,25.28,25.35,25.26,25.26,22182.0,25.1668,25.2364,25.1468,25.1468,22182.0
2020-05-21 11:00:00,25.26,25.26,25.05,25.05,46846.0,25.1468,25.1468,24.9378,24.9378,46846.0
2020-05-21 11:05:00,25.06,25.09,25.02,25.03,60562.0,24.9477,24.9776,24.9079,24.9179,60562.0
2020-05-21 11:10:00,25.03,25.11,25.01,25.08,41482.0,24.9179,24.9975,24.898,24.9677,41482.0
2020-05-21 11:15:00,25.04,25.04,24.9,24.91,38152.0,24.9278,24.9278,24.7885,24.7984,38152.0
2020-05-21 11:20:00,24.91,24.96,24.84,24.86,31112.0,24.7984,24.8482,24.7287,24.7486,31112.0
2020-05-21 11:25:00,24.86,24.92,24.83,24.88,38684.0,24.7486,24.8084,24.7188,24.7685,38684.0
2020-05-21 11:30:00,24.88,25.0,24.87,24.96,32034.0,24.7685,24.888,24.7586,24.8482,32034.0
2020-05-21 11:35:00,24.95,25.15,24.95,25.14,132582.0,24.8382,25.0373,24.8382,25.0274,132582.0
2020-05-21 11:40:00,25.14,25.14,25.09,25.11,30769.0,25.0274,25.0274,24.9776,24.9975,30769.0
2020-05-21 11:45:00,25.11,25.13,25.08,25.12,45223.0,24.9975,25.0174,24.9677,25.0075,45223.0
2020-05-21 11:50:00,25.12,25.14,25.11,25.12,16661.0,25.0075,25.0274,24.9975,25.0075,16661.0
2020-05-21 11:55:00,25.11,25.16,25.09,25.1,47681.0,24.9975,25.0473,24.9776,24.9876,47681.0
2020-05-21 12:00:00,25.11,25.14,25.09,25.12,158548.0,24.9975,25.0274,24.9776,25.0075,158548.0
2020-05-21 12:05:00,25.12,25.13,25.04,25.05,77470.0,25.0075,25.0174,24.9278,24.9378,77470.0
2020-05-21 12:10:00,25.04,25.06,24.99,25.04,25770.0,24.9278,24.9477,24.8781,24.9278,25770.0
2020-05-21 12:15:00,25.04,25.04,24.93,24.98,72256.0,24.9278,24.9278,24.8183,24.8681,72256.0
2020-05-21 12:20:00,24.99,25.08,24.99,25.07,60111.0,24.8781,24.9677,24.8781,24.9577,60111.0
2020-05-21 12:25:00,25.07,25.1,25.03,25.04,54587.0,24.9577,24.9876,24.9179,24.9278,54587.0
2020-05-21 12:30:00,25.04,25.04,25.0,25.01,14166.0,24.9278,24.9278,24.888,24.898,14166.0
2020-05-21 12:35:00,25.0,25.04,24.98,24.99,34128.0,24.888,24.9278,24.8681,24.8781,34128.0
2020-05-21 12:40:00,24.99,25.05,24.99,25.01,7350.0,24.8781,24.9378,24.8781,24.898,7350.0
2020-05-21 12:45:00,25.01,25.04,25.0,25.04,13991.0,24.898,24.9278,24.888,24.9278,13991.0
2020-05-21 12:50:00,25.04,25.05,24.99,25.02,13566.0,24.9278,24.9378,24.8781,24.9079,13566.0
2020-05-21 12:55:00,25.02,25.04,24.98,25.03,11613.0,24.9079,24.9278,24.8681,24.9179,11613.0
2020-05-21 13:00:00,25.03,25.08,24.99,25.07,62425.0,24.9179,24.9677,24.8781,24.9577,62425.0
2020-05-21 13:05:00,25.06,25.06,25.02,25.04,13663.0,24.9477,24.9477,24.9079,24.9278,13663.0
2020-05-21 13:10:00,25.05,25.06,25.01,25.05,20726.0,24.9378,24.9477,24.898,24.9378,20726.0
2020-05-21 13:15:00,25.04,25.06,25.03,25.05,6000.0,24.9278,24.9477,24.9179,24.9378,6000.0
2020-05-21 13:20:00,25.04,25.06,25.03,25.05,7644.0,24.9278,24.9477,24.9179,24.9378,7644.0
2020-05-21 13:25:00,25.05,25.08,25.04,25.08,96730.0,24.9378,24.9677,24.9278,24.9677,96730.0
2020-05-21 13:30:00,25.07,25.08,24.95,24.96,38697.0,24.9577,24.9677,24.8382,24.8482,38697.0
2020-05-21 13:35:00,24.96,25.01,24.94,24.99,23153.0,24.8482,24.898,24.8283,24.8781,23153.0
2020-05-21 13:40:00,24.98,25.02,24.95,25.02,13970.0,24.8681,24.9079,24.8382,24.9079,13970.0
2020-05-21 13:45:00,25.01,25.06,25.0,25.04,17523.0,24.898,24.9477,24.888,24.9278,17523.0
2020-05-21 13:50:00,25.04,25.07,25.03,25.03,12871.0,24.9278,24.9577,24.9179,24.9179,12871.0
2020-05-21 13:55:00,25.02,25.07,25.02,25.04,7660.0,24.9079,24.9577,24.9079,24.9278,7660.0
2020-05-21 14:00:00,25.03,25.08,25.03,25.05,19754.0,24.9179,24.9677,24.9179,24.9378,19754.0
2020-05-21 14:05:00,25.05,25.06,25.02,25.03,15185.0,24.9378,24.9477,24.9079,24.9179,15185.0
2020-05-21 14:10:00,25.03,25.05,24.99,25.01,52816.0,24.9179,24.9378,24.8781,24.898,52816.0
2020-05-21 14:15:00,25.02,25.06,25.01,25.04,35219.0,24.9079,24.9477,24.898,24.9278,35219.0
2020-05-21 14:20:00,25.04,25.06,25.04,25.05,44574.0,24.9278,24.9477,24.9278,24.9378,44574.0
2020-05-21 14:25:00,25.05,25.06,25.03,25.05,20935.0,24.9378,24.9477,24.9179,24.9378,20935.0
2020-05-21 14:30:00,25.04,25.05,25.02,25.03,11308.0,24.9278,24.9378,24.9079,24.9179,11308.0
2020-05-21 14:35:00,25.03,25.03,24.92,24.98,57915.0,24.9179,24.9179,24.8084,24.8681,57915.0
2020-05-21 14:40:00,24.98,25.0,24.97,24.99,12339.0,24.8681,24.888,24.8581,24.8781,12339.0
2020-05-21 14:45:00,24.99,24.99,24.92,24.94,16434.0,24.8781,24.8781,24.8084,24.8283,16434.0
2020-05-21 14:50:00,24.94,25.02,24.93,24.98,169437.0,24.8283,24.9079,24.8183,24.8681,169437.0
2020-05-21 14:55:00,24.98,24.99,24.92,24.92,14823.0,24.8681,24.8781,24.8084,24.8084,14823.0
2020-05-21 15:00:00,24.93,25.0,24.92,24.96,57207.0,24.8183,24.888,24.8084,24.8482,57207.0
2020-05-21 15:05:00,24.96,24.97,24.91,24.96,54393.0,24.8482,24.8581,24.7984,24.8482,54393.0
2020-05-21 15:10:00,24.95,24.95,24.88,24.93,71318.0,24.8382,24.8382,24.7685,24.8183,71318.0
2020-05-21 15:15:00,24.92,24.95,24.9,24.95,38839.0,24.8084,24.8382,24.7885,24.8382,38839.0
2020-05-21 15:20:00,24.94,25.0,24.91,25.0,47798.0,24.8283,24.888,24.7984,24.888,47798.0
2020-05-21 15:25:00,25.0,25.0,24.92,24.95,109228.0,24.888,24.888,24.8084,24.8382,109228.0
2020-05-21 15:30:00,24.96,24.99,24.88,24.93,46711.0,24.8482,24.8781,24.7685,24.8183,46711.0
2020-05-21 15:35:00,24.94,24.97,24.9,24.96,54466.0,24.8283,24.8581,24.7885,24.8482,54466.0
2020-05-21 15:40:00,24.97,25.0,24.96,24.99,38119.0,24.8581,24.888,24.8482,24.8781,38119.0
2020-05-21 15:45:00,24.99,25.01,24.95,24.97,32892.0,24.8781,24.898,24.8382,24.8581,32892.0
2020-05-21 15:50:00,24.97,25.02,24.96,24.98,130097.0,24.8581,24.9079,24.8482,24.8681,130097.0
2020-05-21 15:55:00,24.98,25.03,24.97,24.98,215015.0,24.8681,24.9179,24.8581,24.8681,215015.0
2020-05-22 09:30:00,24.5,24.78,24.45,24.53,218963.0,24.3902,24.669,24.3405,24.4201,218963.0
2020-05-22 09:35:00,24.53,24.58,24.32,24.35,64009.0,24.4201,24.4699,24.2111,24.2409,64009.0
2020-05-22 09:40:00,24.34,24.38,24.15,24.2,117980.0,24.231,24.2708,24.0418,24.0916,117980.0
2020-05-22 09:45:00,24.2,24.3,24.07,24.25,73560.0,24.0916,24.1911,23.9622,24.1414,73560.0
2020-05-22 09:50:00,24.25,24.29,24.13,24.21,56234.0,24.1414,24.1812,24.0219,24.1015,56234.0
2020-05-22 09:55:00,24.21,24.29,24.14,24.28,47066.0,24.1015,24.1812,24.0319,24.1712,47066.0
2020-05-22 10:00:00,24.28,24.29,24.14,24.2,48115.0,24.1712,24.1812,24.0319,24.0916,48115.0
2020-05-22 10:05:00,24.2,24.29,24.12,24.13,98026.0,24.0916,24.1812,24.012,24.0219,98026.0
2020-05-22 10:10:00,24.13,24.15,23.95,23.98,133751.0,24.0219,24.0418,23.8427,23.8726,133751.0
2020-05-22 10:15:00,23.98,24.08,23.96,24.05,86541.0,23.8726,23.9721,23.8527,23.9423,86541.0
2020-05-22 10:20:00,24.05,24.15,24.03,24.09,98777.0,23.9423,24.0418,23.9224,23.9821,98777.0
2020-05-22 10:25:00,24.09,24.11,23.95,23.98,91900.0,23.9821,24.002,23.8427,23.8726,91900.0
2020-05-22 10:30:00,23.99,24.08,23.92,24.05,160943.0,23.8825,23.9721,23.8128,23.9423,160943.0
2020-05-22 10:35:00,24.05,24.17,24.05,24.16,69972.0,23.9423,24.0617,23.9423,24.0518,69972.0
2020-05-22 10:40:00,24.16,24.21,24.04,24.06,90001.0,24.0518,24.1015,23.9323,23.9522,90001.0
2020-05-22 10:45:00,24.06,24.08,23.94,23.94,37291.0,23.9522,23.9721,23.8328,23.8328,37291.0
2020-05-22 10:50:00,23.94,24.06,23.94,24.0,123166.0,23.8328,23.9522,23.8328,23.8925,123166.0
2020-05-22 10:55:00,24.0,24.03,23.98,24.02,91128.0,23.8925,23.9224,23.8726,23.9124,91128.0
2020-05-22 11:00:00,24.02,24.02,23.96,23.96,38146.0,23.9124,23.9124,23.8527,23.8527,38146.0
2020-05-22 11:05:00,23.97,24.09,23.95,24.09,88240.0,23.8626,23.9821,23.8427,23.9821,88240.0
2020-05-22 11:10:00,24.08,24.16,24.06,24.13,79867.0,23.9721,24.0518,23.9522,24.0219,79867.0
2020-05-22 11:15:00,24.13,24.14,24.07,24.07,28771.0,24.0219,24.0319,23.9622,23.9622,28771.0
2020-05-22 11:20:00,24.08,24.08,24.02,24.05,26028.0,23.9721,23.9721,23.9124,23.9423,26028.0
2020-05-22 11:25:00,24.05,24.05,23.99,24.0,128053.0,23.9423,23.9423,23.8825,23.8925,128053.0
2020-05-22 11:30:00,24.0,24.02,23.95,24.01,41482.0,23.8925,23.9124,23.8427,23.9024,41482.0
2020-05-22 11:35:00,24.01,24.05,23.97,24.03,44128.0,23.9024,23.9423,23.8626,23.9224,44128.0
2020-05-22 11:40:00,24.03,24.04,24.0,24.03,44280.0,23.9224,23.9323,23.8925,23.9224,44280.0
2020-05-22 11:45:00,24.02,24.05,24.0,24.01,45350.0,23.9124,23.9423,23.8925,23.9024,45350.0
2020-05-22 11:50:00,24.0,24.01,23.99,24.01,26488.0,23.8925,23.9024,23.8825,23.9024,26488.0
2020-05-22 11:55:00,24.01,24.01,23.95,23.95,31406.0,23.9024,23.9024,23.8427,23.8427,31406.0
2020-05-22 12:00:00,23.96,23.96,23.89,23.89,49890.0,23.8527,23.8527,23.783,23.783,49890.0
2020-05-22 12:05:00,23.89,23.97,23.88,23.96,56837.0,23.783,23.8626,23.773,23.8527,56837.0
2020-05-22 12:10:00,23.96,23.96,23.93,23.95,29249.0,23.8527,23.8527,23.8228,23.8427,29249.0
2020-05-22 12:15:00,23.94,23.95,23.89,23.9,27675.0,23.8328,23.8427,23.783,23.7929,27675.0
2020-05-22 12:20:00,23.91,23.95,23.89,23.93,33097.0,23.8029,23.8427,23.783,23.8228,33097.0
2020-05-22 12:25:00,23.92,23.93,23.89,23.9,68576.0,23.8128,23.8228,23.783,23.7929,68576.0
2020-05-22 12:30:00,23.9,23.9,23.86,23.87,52834.0,23.7929,23.7929,23.7531,23.7631,52834.0
2020-05-22 12:35:00,23.87,23.87,23.81,23.84,68648.0,23.7631,23.7631,23.7033,23.7332,68648.0
2020-05-22 12:40:00,23.83,23.87,23.83,23.86,37811.0,23.7233,23.7631,23.7233,23.7531,37811.0
2020-05-22 12:45:00,23.86,23.86,23.81,23.83,41485.0,23.7531,23.7531,23.7033,23.7233,41485.0
2020-05-22 12:50:00,23.84,23.86,23.83,23.83,23946.0,23.7332,23.7531,23.7233,23.7233,23946.0
2020-05-22 12:55:00,23.84,23.84,23.8,23.8,29372.0,23.7332,23.7332,23.6934,23.6934,29372.0
2020-05-22 13:00:00,23.81,23.84,23.8,23.83,24998.0,23.7033,23.7332,23.6934,23.7233,24998.0
2020-05-22 13:05:00,23.83,23.83,23.78,23.78,32929.0,23.7233,23.7233,23.6735,23.6735,32929.0
2020-05-22 13:10:00,23.79,23.81,23.74,23.8,110123.0,23.6834,23.7033,23.6337,23.6934,110123.0
2020-05-22 13:15:00,23.8,23.82,23.8,23.8,34815.0,23.6934,23.7133,23.6934,23.6934,34815.0
2020-05-22 13:20:00,23.8,23.84,23.8,23.83,40865.0,23.6934,23.7332,23.6934,23.7233,40865.0
2020-05-22 13:25:00,23.84,23.84,23.8,23.81,30239.0,23.7332,23.7332,23.6934,23.7033,30239.0
2020-05-22 13:30:00,23.81,23.85,23.77,23.82,50784.0,23.7033,23.7432,23.6635,23.7133,50784.0
2020-05-22 13:35:00,23.82,23.83,23.79,23.79,76350.0,23.7133,23.7233,23.6834,23.6834,76350.0
2020-05-22 13:40:00,23.8,23.8,23.74,23.75,29548.0,23.6934,23.6934,23.6337,23.6436,29548.0
2020-05-22 13:45:00,23.75,23.78,23.68,23.69,112754.0,23.6436,23.6735,23.5739,23.5839,112754.0
2020-05-22 13:50:00,23.69,23.7,23.62,23.62,62924.0,23.5839,23.5938,23.5142,23.5142,62924.0
2020-05-22 13:55:00,23.62,23.72,23.61,23.71,115339.0,23.5142,23.6137,23.5042,23.6038,115339.0
2020-05-22 14:00:00,23.71,23.71,23.62,23.68,86189.0,23.6038,23.6038,23.5142,23.5739,86189.0
2020-05-22 14:05:00,23.69,23.7,23.65,23.68,15414.0,23.5839,23.5938,23.5441,23.5739,15414.0
2020-05-22 14:10:00,23.68,23.69,23.61,23.63,24294.0,23.5739,23.5839,23.5042,23.5241,24294.0
2020-05-22 14:15:00,23.64,23.65,23.57,23.58,31661.0,23.5341,23.5441,23.4644,23.4744,31661.0
2020-05-22 14:20:00,23.58,23.61,23.53,23.6,40107.0,23.4744,23.5042,23.4246,23.4943,40107.0
2020-05-22 14:25:00,23.59,23.62,23.55,23.61,29577.0,23.4843,23.5142,23.4445,23.5042,29577.0
2020-05-22 14:30:00,23.62,23.65,23.58,23.65,32548.0,23.5142,23.5441,23.4744,23.5441,32548.0
2020-05-22 14:35:00,23.65,23.7,23.63,23.7,34148.0,23.5441,23.5938,23.5241,23.5938,34148.0
2020-05-22 14:40:00,23.69,23.69,23.59,23.61,53682.0,23.5839,23.5839,23.4843,23.5042,53682.0
2020-05-22 14:45:00,23.61,23.67,23.61,23.66,23374.0,23.5042,23.564,23.5042,23.554,23374.0
2020-05-22 14:50:00,23.65,23.71,23.64,23.71,21456.0,23.5441,23.6038,23.5341,23.6038,21456.0
2020-05-22 14:55:00,23.7,23.8,23.7,23.79,127699.0,23.5938,23.6934,23.5938,23.6834,127699.0
2020-05-22 15:00:00,23.79,23.79,23.74,23.75,28219.0,23.6834,23.6834,23.6337,23.6436,28219.0
2020-05-22 15:05:00,23.75,23.81,23.74,23.8,38223.0,23.6436,23.7033,23.6337,23.6934,38223.0
2020-05-22 15:10:00,23.8,23.8,23.76,23.76,51432.0,23.6934,23.6934,23.6536,23.6536,51432.0
2020-05-22 15:15:00,23.76,23.86,23.76,23.84,73273.0,23.6536,23.7531,23.6536,23.7332,73273.0
2020-05-22 15:20:00,23.84,23.88,23.82,23.86,60857.0,23.7332,23.773,23.7133,23.7531,60857.0
2020-05-22 15:25:00,23.86,23.86,23.79,23.8,40366.0,23.7531,23.7531,23.6834,23.6934,40366.0
2020-05-22 15:30:00,23.81,23.93,23.8,23.92,115057.0,23.7033,23.8228,23.6934,23.8128,115057.0
2020-05-22 15:35:00,23.92,23.96,23.91,23.93,118640.0,23.8128,23.8527,23.8029,23.8228,118640.0
2020-05-22 15:40:00,23.93,23.94,23.84,23.85,80796.0,23.8228,23.8328,23.7332,23.7432,80796.0
2020-05-22 15:45:00,23.85,23.92,23.82,23.89,126842.0,23.7432,23.8128,23.7133,23.783,126842.0
2020-05-22 15:50:00,23.89,23.91,23.8,23.81,284100.0,23.783,23.8029,23.6934,23.7033,284100.0
2020-05-22 15:55:00,23.82,23.82,23.74,23.8,586615.0,23.7133,23.7133,23.6337,23.6934,586615.0
2020-05-26 09:30:00,24.78,25.26,24.72,25.19,492290.0,24.669,25.1468,24.6093,25.0772,492290.0
2020-05-26 09:35:00,25.23,25.68,25.16,25.66,198465.0,25.117,25.565,25.0473,25.5451,198465.0
2020-05-26 09:40:00,25.67,25.92,25.63,25.83,231582.0,25.555,25.8039,25.5152,25.7143,231582.0
2020-05-26 09:45:00,25.81,26.03,25.78,25.93,237706.0,25.6944,25.9134,25.6645,25.8138,237706.0
2020-05-26 09:50:00,25.93,25.99,25.9,25.94,98728.0,25.8138,25.8736,25.784,25.8238,98728.0
2020-05-26 09:55:00,25.93,26.12,25.92,26.05,93987.0,25.8138,26.003,25.8039,25.9333,93987.0
2020-05-26 10:00:00,26.05,26.06,25.86,25.89,153641.0,25.9333,25.9433,25.7442,25.774,153641.0
2020-05-26 10:05:00,25.89,26.04,25.87,26.02,142733.0,25.774,25.9234,25.7541,25.9034,142733.0
2020-05-26 10:10:00,26.02,26.04,25.95,26.01,91325.0,25.9034,25.9234,25.8338,25.8935,91325.0
2020-05-26 10:15:00,26.01,26.02,25.94,25.95,99648.0,25.8935,25.9034,25.8238,25.8338,99648.0
2020-05-26 10:20:00,25.95,26.01,25.92,25.99,66047.0,25.8338,25.8935,25.8039,25.8736,66047.0
2020-05-26 10:25:00,26.0,26.01,25.93,25.99,51136.0,25.8835,25.8935,25.8138,25.8736,51136.0
2020-05-26 10:30:00,26.0,26.01,25.96,26.01,135841.0,25.8835,25.8935,25.8437,25.8935,135841.0
2020-05-26 10:35:00,26.01,26.04,25.97,26.01,68077.0,25.8935,25.9234,25.8537,25.8935,68077.0
2020-05-26 10:40:00,26.01,26.04,25.98,26.02,38608.0,25.8935,25.9234,25.8636,25.9034,38608.0
2020-05-26 10:45:00,26.01,26.04,26.0,26.03,37986.0,25.8935,25.9234,25.8835,25.9134,37986.0
2020-05-26 10:50:00,26.04,26.17,26.03,26.14,101110.0,25.9234,26.0528,25.9134,26.0229,101110.0
2020-05-26 10:55:00,26.13,26.14,26.05,26.06,36003.0,26.0129,26.0229,25.9333,25.9433,36003.0
2020-05-26 11:00:00,26.06,26.09,26.01,26.02,55236.0,25.9433,25.9731,25.8935,25.9034,55236.0
2020-05-26 11:05:00,26.02,26.03,25.97,25.99,90304.0,25.9034,25.9134,25.8537,25.8736,90304.0
2020-05-26 11:10:00,25.98,26.02,25.93,26.02,206009.0,25.8636,25.9034,25.8138,25.9034,206009.0
2020-05-26 11:15:00,26.02,26.04,25.94,25.96,79765.0,25.9034,25.9234,25.8238,25.8437,79765.0
2020-05-26 11:20:00,25.96,25.97,25.89,25.96,61085.0,25.8437,25.8537,25.774,25.8437,61085.0
2020-05-26 11:25:00,25.95,26.01,25.89,25.99,72664.0,25.8338,25.8935,25.774,25.8736,72664.0
2020-05-26 11:30:00,26.0,26.02,25.96,26.01,76840.0,25.8835,25.9034,25.8437,25.8935,76840.0
2020-05-26 11:35:00,26.0,26.03,25.96,25.99,72169.0,25.8835,25.9134,25.8437,25.8736,72169.0
2020-05-26 11:40:00,25.99,26.0,25.94,25.97,51491.0,25.8736,25.8835,25.8238,25.8537,51491.0
2020-05-26 11:45:00,25.97,26.01,25.95,25.98,92235.0,25.8537,25.8935,25.8338,25.8636,92235.0
2020-05-26 11:50:00,25.98,26.03,25.96,26.0,101172.0,25.8636,25.9134,25.8437,25.8835,101172.0
2020-05-26 11:55:00,25.99,25.99,25.93,25.96,51389.0,25.8736,25.8736,25.8138,25.8437,51389.0
2020-05-26 12:00:00,25.98,25.98,25.87,25.89,70698.0,25.8636,25.8636,25.7541,25.774,70698.0
2020-05-26 12:05:00,25.89,25.92,25.88,25.9,50518.0,25.774,25.8039,25.7641,25.784,50518.0
2020-05-26 12:10:00,25.9,26.09,25.9,26.08,86614.0,25.784,25.9731,25.784,25.9632,86614.0
2020-05-26 12:15:00,26.08,26.08,26.01,26.04,33150.0,25.9632,25.9632,25.8935,25.9234,33150.0
2020-05-26 12:20:00,26.04,26.09,26.01,26.03,47593.0,25.9234,25.9731,25.8935,25.9134,47593.0
2020-05-26 12:25:00,26.02,26.04,26.01,26.02,40800.0,25.9034,25.9234,25.8935,25.9034,40800.0
2020-05-26 12:30:00,26.02,26.06,26.01,26.04,47635.0,25.9034,25.9433,25.8935,25.9234,47635.0
2020-05-26 12:35:00,26.04,26.13,26.04,26.13,35678.0,25.9234,26.0129,25.9234,26.0129,35678.0
2020-05-26 12:40:00,26.13,26.14,26.09,26.12,69494.0,26.0129,26.0229,25.9731,26.003,69494.0
2020-05-26 12:45:00,26.12,26.14,26.0,26.02,64138.0,26.003,26.0229,25.8835,25.9034,64138.0
2020-05-26 12:50:00,26.03,26.13,26.01,26.1,49018.0,25.9134,26.0129,25.8935,25.9831,49018.0
2020-05-26 12:55:00,26.1,26.1,26.05,26.05,35122.0,25.9831,25.9831,25.9333,25.9333,35122.0
2020-05-26 13:00:00,26.05,26.06,26.02,26.05,34948.0,25.9333,25.9433,25.9034,25.9333,34948.0
2020-05-26 13:05:00,26.05,26.07,25.97,25.98,48204.0,25.9333,25.9532,25.8537,25.8636,48204.0
2020-05-26 13:10:00,25.98,26.01,25.97,26.0,60199.0,25.8636,25.8935,25.8537,25.8835,60199.0
2020-05-26 13:15:00,26.0,26.01,25.98,26.01,55136.0,25.8835,25.8935,25.8636,25.8935,55136.0
2020-05-26 13:20:00,26.0,26.07,25.99,26.04,50917.0,25.8835,25.9532,25.8736,25.9234,50917.0
2020-05-26 13:25:00,26.04,26.1,26.03,26.08,26849.0,25.9234,25.9831,25.9134,25.9632,26849.0
2020-05-26 13:30:00,26.07,26.09,26.05,26.05,30095.0,25.9532,25.9731,25.9333,25.9333,30095.0
2020-05-26 13:35:00,26.05,26.09,26.01,26.09,33985.0,25.9333,25.9731,25.8935,25.9731,33985.0
2020-05-26 13:40:00,26.1,26.1,26.04,26.06,21822.0,25.9831,25.9831,25.9234,25.9433,21822.0
2020-05-26 13:45:00,26.06,26.1,26.03,26.04,74783.0,25.9433,25.9831,25.9134,25.9234,74783.0
2020-05-26 13:50:00,26.04,26.1,26.02,26.08,30407.0,25.9234,25.9831,25.9034,25.9632,30407.0
2020-05-26 13:55:00,26.07,26.09,26.04,26.05,45864.0,25.9532,25.9731,25.9234,25.9333,45864.0
2020-05-26 14:00:00,26.05,26.07,26.03,26.06,43803.0,25.9333,25.9532,25.9134,25.9433,43803.0
2020-05-26 14:05:00,26.06,26.08,26.03,26.06,43215.0,25.9433,25.9632,25.9134,25.9433,43215.0
2020-05-26 14:10:00,26.07,26.09,26.05,26.07,31229.0,25.9532,25.9731,25.9333,25.9532,31229.0
2020-05-26 14:15:00,26.08,26.11,26.07,26.1,31793.0,25.9632,25.993,25.9532,25.9831,31793.0
2020-05-26 14:20:00,26.1,26.16,26.09,26.16,37892.0,25.9831,26.0428,25.9731,26.0428,37892.0
2020-05-26 14:25:00,26.16,26.18,26.14,26.18,38163.0,26.0428,26.0627,26.0229,26.0627,38163.0
2020-05-26 14:30:00,26.17,26.2,26.16,26.17,45567.0,26.0528,26.0826,26.0428,26.0528,45567.0
2020-05-26 14:35:00,26.17,26.24,26.16,26.2,44095.0,26.0528,26.1225,26.0428,26.0826,44095.0
2020-05-26 14:40:00,26.21,26.22,26.15,26.19,36200.0,26.0926,26.1025,26.0329,26.0727,36200.0
2020-05-26 14:45:00,26.2,26.22,26.16,26.19,40054.0,26.0826,26.1025,26.0428,26.0727,40054.0
2020-05-26 14:50:00,26.18,26.23,26.18,26.21,38738.0,26.0627,26.1125,26.0627,26.0926,38738.0
2020-05-26 14:55:00,26.22,26.29,26.21,26.28,91711.0,26.1025,26.1722,26.0926,26.1623,91711.0
2020-05-26 15:00:00,26.28,26.29,26.19,26.23,45695.0,26.1623,26.1722,26.0727,26.1125,45695.0
2020-05-26 15:05:00,26.23,26.25,26.2,26.2,29675.0,26.1125,26.1324,26.0826,26.0826,29675.0
2020-05-26 15:10:00,26.21,26.24,26.16,26.2,66301.0,26.0926,26.1225,26.0428,26.0826,66301.0
2020-05-26 15:15:00,26.21,26.21,26.12,26.17,42362.0,26.0926,26.0926,26.003,26.0528,42362.0
2020-05-26 15:20:00,26.17,26.24,26.13,26.21,53106.0,26.0528,26.1225,26.0129,26.0926,53106.0
2020-05-26 15:25:00,26.21,26.24,26.19,26.19,56866.0,26.0926,26.1225,26.0727,26.0727,56866.0
2020-05-26 15:30:00,26.19,26.24,26.14,26.15,78644.0,26.0727,26.1225,26.0229,26.0329,78644.0
2020-05-26 15:35:00,26.16,26.22,26.15,26.19,69558.0,26.0428,26.1025,26.0329,26.0727,69558.0
2020-05-26 15:40:00,26.19,26.19,25.98,26.01,193872.0,26.0727,26.0727,25.8636,25.8935,193872.0
2020-05-26 15:45:00,26.02,26.07,26.01,26.05,134789.0,25.9034,25.9532,25.8935,25.9333,134789.0
2020-05-26 15:50:00,26.04,26.07,25.98,26.03,304929.0,25.9234,25.9532,25.8636,25.9134,304929.0
2020-05-26 15:55:00,26.04,26.08,26.01,26.06,453645.0,25.9234,25.9632,25.8935,25.9433,453645.0
2020-05-27 09:30:00,26.28,26.58,26.24,26.4,211397.0,26.1623,26.4609,26.1225,26.2817,211397.0
2020-05-27 09:35:00,26.39,26.5,26.25,26.28,68788.0,26.2718,26.3813,26.1324,26.1623,68788.0
2020-05-27 09:40:00,26.26,26.26,26.05,26.08,83455.0,26.1424,26.1424,25.9333,25.9632,83455.0
2020-05-27 09:45:00,26.09,26.1,25.87,25.89,89371.0,25.9731,25.9831,25.7541,25.774,89371.0
2020-05-27 09:50:00,25.89,25.94,25.79,25.89,78231.0,25.774,25.8238,25.6745,25.774,78231.0
2020-05-27 09:55:00,25.88,25.96,25.79,25.86,45742.0,25.7641,25.8437,25.6745,25.7442,45742.0
2020-05-27 10:00:00,25.87,25.87,25.69,25.7,72574.0,25.7541,25.7541,25.5749,25.5849,72574.0
2020-05-27 10:05:00,25.71,25.84,25.7,25.76,82166.0,25.5948,25.7242,25.5849,25.6446,82166.0
2020-05-27 10:10:00,25.76,25.9,25.75,25.89,47399.0,25.6446,25.784,25.6346,25.774,47399.0
2020-05-27 10:15:00,25.89,25.97,25.86,25.97,38124.0,25.774,25.8537,25.7442,25.8537,38124.0
2020-05-27 10:20:00,25.97,25.98,25.82,25.91,36410.0,25.8537,25.8636,25.7043,25.7939,36410.0
2020-05-27 10:25:00,25.9,25.94,25.81,25.86,30307.0,25.784,25.8238,25.6944,25.7442,30307.0
2020-05-27 10:30:00,25.86,25.87,25.61,25.63,69652.0,25.7442,25.7541,25.4953,25.5152,69652.0
2020-05-27 10:35:00,25.62,25.68,25.57,25.59,70531.0,25.5052,25.565,25.4555,25.4754,70531.0
2020-05-27 10:40:00,25.59,25.59,25.46,25.55,114017.0,25.4754,25.4754,25.3459,25.4355,114017.0
2020-05-27 10:45:00,25.55,25.56,25.3,25.31,88024.0,25.4355,25.4455,25.1867,25.1966,88024.0
2020-05-27 10:50:00,25.31,25.5,25.31,25.49,56837.0,25.1966,25.3858,25.1966,25.3758,56837.0
2020-05-27 10:55:00,25.49,25.53,25.4,25.52,72334.0,25.3758,25.4156,25.2862,25.4057,72334.0
2020-05-27 11:00:00,25.5,25.57,25.45,25.55,77717.0,25.3858,25.4555,25.336,25.4355,77717.0
2020-05-27 11:05:00,25.54,25.64,25.52,25.55,63257.0,25.4256,25.5251,25.4057,25.4355,63257.0
2020-05-27 11:10:00,25.54,25.56,25.48,25.51,46502.0,25.4256,25.4455,25.3659,25.3957,46502.0
2020-05-27 11:15:00,25.5,25.56,25.41,25.56,59871.0,25.3858,25.4455,25.2962,25.4455,59871.0
2020-05-27 11:20:00,25.55,25.58,25.49,25.57,55241.0,25.4355,25.4654,25.3758,25.4555,55241.0
2020-05-27 11:25:00,25.57,25.67,25.56,25.67,59902.0,25.4555,25.555,25.4455,25.555,59902.0
2020-05-27 11:30:00,25.67,25.75,25.64,25.71,94673.0,25.555,25.6346,25.5251,25.5948,94673.0
2020-05-27 11:35:00,25.71,25.75,25.51,25.59,100470.0,25.5948,25.6346,25.3957,25.4754,100470.0
2020-05-27 11:40:00,25.59,25.6,25.49,25.58,35086.0,25.4754,25.4853,25.3758,25.4654,35086.0
2020-05-27 11:45:00,25.57,25.62,25.57,25.62,29167.0,25.4555,25.5052,25.4555,25.5052,29167.0
2020-05-27 11:50:00,25.6,25.6,25.53,25.6,30635.0,25.4853,25.4853,25.4156,25.4853,30635.0
2020-05-27 11:55:00,25.6,25.64,25.57,25.59,37435.0,25.4853,25.5251,25.4555,25.4754,37435.0
2020-05-27 12:00:00,25.58,25.59,25.53,25.55,41256.0,25.4654,25.4754,25.4156,25.4355,41256.0
2020-05-27 12:05:00,25.54,25.62,25.53,25.59,42469.0,25.4256,25.5052,25.4156,25.4754,42469.0
2020-05-27 12:10:00,25.59,25.59,25.5,25.54,35512.0,25.4754,25.4754,25.3858,25.4256,35512.0
2020-05-27 12:15:00,25.55,25.55,25.46,25.51,38620.0,25.4355,25.4355,25.3459,25.3957,38620.0
2020-05-27 12:20:00,25.52,25.54,25.46,25.53,45350.0,25.4057,25.4256,25.3459,25.4156,45350.0
2020-05-27 12:25:00,25.54,25.57,25.49,25.5,38101.0,25.4256,25.4555,25.3758,25.3858,38101.0
2020-05-27 12:30:00,25.5,25.52,25.43,25.5,40806.0,25.3858,25.4057,25.3161,25.3858,40806.0
2020-05-27 12:35:00,25.5,25.54,25.44,25.47,37479.0,25.3858,25.4256,25.326,25.3559,37479.0
2020-05-27 12:40:00,25.48,25.51,25.44,25.46,22765.0,25.3659,25.3957,25.326,25.3459,22765.0
2020-05-27 12:45:00,25.47,25.5,25.45,25.45,19964.0,25.3559,25.3858,25.336,25.336,19964.0
2020-05-27 12:50:00,25.46,25.5,25.45,25.49,30623.0,25.3459,25.3858,25.336,25.3758,30623.0
2020-05-27 12:55:00,25.49,25.53,25.47,25.5,34566.0,25.3758,25.4156,25.3559,25.3858,34566.0
2020-05-27 13:00:00,25.51,25.52,25.42,25.47,98992.0,25.3957,25.4057,25.3061,25.3559,98992.0
2020-05-27 13:05:00,25.46,25.46,25.42,25.45,39376.0,25.3459,25.3459,25.3061,25.336,39376.0
2020-05-27 13:10:00,25.45,25.45,25.38,25.41,36882.0,25.336,25.336,25.2663,25.2962,36882.0
2020-05-27 13:15:00,25.42,25.42,25.34,25.39,32345.0,25.3061,25.3061,25.2265,25.2763,32345.0
2020-05-27 13:20:00,25.4,25.42,25.36,25.38,28421.0,25.2862,25.3061,25.2464,25.2663,28421.0
2020-05-27 13:25:00,25.38,25.42,25.36,25.41,41585.0,25.2663,25.3061,25.2464,25.2962,41585.0
2020-05-27 13:30:00,25.41,25.43,25.38,25.39,52610.0,25.2962,25.3161,25.2663,25.2763,52610.0
2020-05-27 13:35:00,25.39,25.58,25.39,25.58,32269.0,25.2763,25.4654,25.2763,25.4654,32269.0
2020-05-27 13:40:00,25.58,25.61,25.54,25.61,35033.0,25.4654,25.4953,25.4256,25.4953,35033.0
2020-05-27 13:45:00,25.59,25.63,25.59,25.62,34065.0,25.4754,25.5152,25.4754,25.5052,34065.0
2020-05-27 13:50:00,25.62,25.62,25.57,25.58,25439.0,25.5052,25.5052,25.4555,25.4654,25439.0
2020-05-27 13:55:00,25.58,25.61,25.56,25.61,29534.0,25.4654,25.4953,25.4455,25.4953,29534.0
2020-05-27 14:00:00,25.6,25.64,25.57,25.59,41165.0,25.4853,25.5251,25.4555,25.4754,41165.0
2020-05-27 14:05:00,25.58,25.58,25.54,25.56,27580.0,25.4654,25.4654,25.4256,25.4455,27580.0
2020-05-27 14:10:00,25.56,25.59,25.55,25.59,50661.0,25.4455,25.4754,25.4355,25.4754,50661.0
2020-05-27 14:15:00,25.58,25.61,25.55,25.61,34502.0,25.4654,25.4953,25.4355,25.4953,34502.0
2020-05-27 14:20:00,25.61,25.62,25.58,25.59,28312.0,25.4953,25.5052,25.4654,25.4754,28312.0
2020-05-27 14:25:00,25.59,25.66,25.58,25.63,26880.0,25.4754,25.5451,25.4654,25.5152,26880.0
2020-05-27 14:30:00,25.64,25.65,25.6,25.63,22018.0,25.5251,25.5351,25.4853,25.5152,22018.0
2020-05-27 14:35:00,25.63,25.63,25.57,25.59,27762.0,25.5152,25.5152,25.4555,25.4754,27762.0
2020-05-27 14:40:00,25.59,25.61,25.53,25.54,33482.0,25.4754,25.4953,25.4156,25.4256,33482.0
2020-05-27 14:45:00,25.54,25.58,25.49,25.57,35466.0,25.4256,25.4654,25.3758,25.4555,35466.0
2020-05-27 14:50:00,25.58,25.64,25.57,25.63,31799.0,25.4654,25.5251,25.4555,25.5152,31799.0
2020-05-27 14:55:00,25.63,25.63,25.58,25.62,37351.0,25.5152,25.5152,25.4654,25.5052,37351.0
2020-05-27 15:00:00,25.62,25.63,25.6,25.61,26577.0,25.5052,25.5152,25.4853,25.4953,26577.0
2020-05-27 15:05:00,25.61,25.62,25.56,25.59,37507.0,25.4953,25.5052,25.4455,25.4754,37507.0
2020-05-27 15:10:00,25.6,25.61,25.56,25.61,29144.0,25.4853,25.4953,25.4455,25.4953,29144.0
2020-05-27 15:15:00,25.61,25.65,25.58,25.64,47640.0,25.4953,25.5351,25.4654,25.5251,47640.0
2020-05-27 15:20:00,25.64,25.65,25.61,25.65,38881.0,25.5251,25.5351,25.4953,25.5351,38881.0
2020-05-27 15:25:00,25.66,25.7,25.65,25.66,46610.0,25.5451,25.5849,25.5351,25.5451,46610.0
2020-05-27 15:30:00,25.66,25.67,25.61,25.63,44835.0,25.5451,25.555,25.4953,25.5152,44835.0
2020-05-27 15:35:00,25.63,25.71,25.62,25.7,55473.0,25.5152,25.5948,25.5052,25.5849,55473.0
2020-05-27 15:40:00,25.7,25.71,25.67,25.7,74813.0,25.5849,25.5948,25.555,25.5849,74813.0
2020-05-27 15:45:00,25.7,25.73,25.65,25.7,80479.0,25.5849,25.6147,25.5351,25.5849,80479.0
2020-05-27 15:50:00,25.7,25.8,25.7,25.76,167765.0,25.5849,25.6844,25.5849,25.6446,167765.0
2020-05-27 15:55:00,25.76,25.85,25.75,25.82,268624.0,25.6446,25.7342,25.6346,25.7043,268624.0
2020-05-28 09:30:00,25.57,25.59,25.09,25.15,154790.0,25.4555,25.4754,24.9776,25.0373,154790.0
2020-05-28 09:35:00,25.16,25.24,25.09,25.1,125189.0,25.0473,25.1269,24.9776,24.9876,125189.0
2020-05-28 09:40:00,25.1,25.23,25.09,25.2,127986.0,24.9876,25.117,24.9776,25.0871,127986.0
2020-05-28 09:45:00,25.19,25.19,25.07,25.11,135705.0,25.0772,25.0772,24.9577,24.9975,135705.0
2020-05-28 09:50:00,25.1,25.24,25.08,25.23,47153.0,24.9876,25.1269,24.9677,25.117,47153.0
2020-05-28 09:55:00,25.23,25.23,25.03,25.08,63729.0,25.117,25.117,24.9179,24.9677,63729.0
2020-05-28 10:00:00,25.1,25.21,25.06,25.1,51540.0,24.9876,25.0971,24.9477,24.9876,51540.0
2020-05-28 10:05:00,25.1,25.2,25.09,25.11,44593.0,24.9876,25.0871,24.9776,24.9975,44593.0
2020-05-28 10:10:00,25.12,25.14,25.06,25.09,104273.0,25.0075,25.0274,24.9477,24.9776,104273.0
2020-05-28 10:15:00,25.06,25.18,25.05,25.17,48861.0,24.9477,25.0672,24.9378,25.0572,48861.0
2020-05-28 10:20:00,25.17,25.17,25.08,25.08,22062.0,25.0572,25.0572,24.9677,24.9677,22062.0
2020-05-28 10:25:00,25.09,25.18,25.09,25.14,23002.0,24.9776,25.0672,24.9776,25.0274,23002.0
2020-05-28 10:30:00,25.15,25.2,25.11,25.13,23156.0,25.0373,25.0871,24.9975,25.0174,23156.0
2020-05-28 10:35:00,25.13,25.15,25.09,25.12,35123.0,25.0174,25.0373,24.9776,25.0075,35123.0
2020-05-28 10:40:00,25.13,25.22,25.13,25.18,23212.0,25.0174,25.107,25.0174,25.0672,23212.0
2020-05-28 10:45:00,25.16,25.16,25.11,25.12,20004.0,25.0473,25.0473,24.9975,25.0075,20004.0
2020-05-28 10:50:00,25.12,25.18,25.08,25.11,49465.0,25.0075,25.0672,24.9677,24.9975,49465.0
2020-05-28 10:55:00,25.11,25.15,25.1,25.15,30257.0,24.9975,25.0373,24.9876,25.0373,30257.0
2020-05-28 11:00:00,25.17,25.17,25.13,25.15,67416.0,25.0572,25.0572,25.0174,25.0373,67416.0
2020-05-28 11:05:00,25.15,25.18,25.09,25.11,43226.0,25.0373,25.0672,24.9776,24.9975,43226.0
2020-05-28 11:10:00,25.11,25.19,25.1,25.19,22775.0,24.9975,25.0772,24.9876,25.0772,22775.0
2020-05-28 11:15:00,25.19,25.24,25.13,25.24,28973.0,25.0772,25.1269,25.0174,25.1269,28973.0
2020-05-28 11:20:00,25.23,25.23,25.18,25.19,18423.0,25.117,25.117,25.0672,25.0772,18423.0
2020-05-28 11:25:00,25.2,25.24,25.19,25.24,23761.0,25.0871,25.1269,25.0772,25.1269,23761.0
2020-05-28 11:30:00,25.24,25.26,25.13,25.17,41746.0,25.1269,25.1468,25.0174,25.0572,41746.0
2020-05-28 11:35:00,25.16,25.2,25.12,25.19,39528.0,25.0473,25.0871,25.0075,25.0772,39528.0
2020-05-28 11:40:00,25.18,25.3,25.17,25.3,67226.0,25.0672,25.1867,25.0572,25.1867,67226.0
2020-05-28 11:45:00,25.3,25.4,25.26,25.37,87321.0,25.1867,25.2862,25.1468,25.2564,87321.0
2020-05-28 11:50:00,25.37,25.38,25.32,25.35,28377.0,25.2564,25.2663,25.2066,25.2364,28377.0
2020-05-28 11:55:00,25.35,25.43,25.35,25.42,23467.0,25.2364,25.3161,25.2364,25.3061,23467.0
2020-05-28 12:00:00,25.43,25.46,25.38,25.43,51485.0,25.3161,25.3459,25.2663,25.3161,51485.0
2020-05-28 12:05:00,25.44,25.46,25.4,25.44,96292.0,25.326,25.3459,25.2862,25.326,96292.0
2020-05-28 12:10:00,25.45,25.47,25.42,25.42,31715.0,25.336,25.3559,25.3061,25.3061,31715.0
2020-05-28 12:15:00,25.43,25.46,25.4,25.41,27984.0,25.3161,25.3459,25.2862,25.2962,27984.0
2020-05-28 12:20:00,25.41,25.49,25.4,25.48,40089.0,25.2962,25.3758,25.2862,25.3659,40089.0
2020-05-28 12:25:00,25.48,25.5,25.41,25.48,59297.0,25.3659,25.3858,25.2962,25.3659,59297.0
2020-05-28 12:30:00,25.49,25.49,25.38,25.44,27795.0,25.3758,25.3758,25.2663,25.326,27795.0
2020-05-28 12:35:00,25.44,25.5,25.41,25.49,19268.0,25.326,25.3858,25.2962,25.3758,19268.0
2020-05-28 12:40:00,25.49,25.59,25.48,25.55,83775.0,25.3758,25.4754,25.3659,25.4355,83775.0
2020-05-28 12:45:00,25.56,25.56,25.49,25.54,24613.0,25.4455,25.4455,25.3758,25.4256,24613.0
2020-05-28 12:50:00,25.54,25.55,25.5,25.51,23988.0,25.4256,25.4355,25.3858,25.3957,23988.0
2020-05-28 12:55:00,25.51,25.53,25.5,25.53,15521.0,25.3957,25.4156,25.3858,25.4156,15521.0
2020-05-28 13:00:00,25.54,25.56,25.51,25.56,23678.0,25.4256,25.4455,25.3957,25.4455,23678.0
2020-05-28 13:05:00,25.55,25.56,25.52,25.53,15194.0,25.4355,25.4455,25.4057,25.4156,15194.0
2020-05-28 13:10:00,25.53,25.53,25.46,25.48,23170.0,25.4156,25.4156,25.3459,25.3659,23170.0
2020-05-28 13:15:00,25.48,25.49,25.45,25.46,11458.0,25.3659,25.3758,25.336,25.3459,11458.0
2020-05-28 13:20:00,25.47,25.47,25.39,25.41,42967.0,25.3559,25.3559,25.2763,25.2962,42967.0
2020-05-28 13:25:00,25.41,25.41,25.37,25.39,15638.0,25.2962,25.2962,25.2564,25.2763,15638.0
2020-05-28 13:30:00,25.39,25.42,25.35,25.42,25747.0,25.2763,25.3061,25.2364,25.3061,25747.0
2020-05-28 13:35:00,25.43,25.43,25.39,25.39,20210.0,25.3161,25.3161,25.2763,25.2763,20210.0
2020-05-28 13:40:00,25.39,25.41,25.35,25.37,16598.0,25.2763,25.2962,25.2364,25.2564,16598.0
2020-05-28 13:45:00,25.38,25.39,25.35,25.39,13170.0,25.2663,25.2763,25.2364,25.2763,13170.0
2020-05-28 13:50:00,25.39,25.39,25.32,25.35,24961.0,25.2763,25.2763,25.2066,25.2364,24961.0
2020-05-28 13:55:00,25.36,25.4,25.33,25.34,17593.0,25.2464,25.2862,25.2165,25.2265,17593.0
2020-05-28 14:00:00,25.34,25.42,25.33,25.36,25156.0,25.2265,25.3061,25.2165,25.2464,25156.0
2020-05-28 14:05:00,25.36,25.39,25.35,25.36,17252.0,25.2464,25.2763,25.2364,25.2464,17252.0
2020-05-28 14:10:00,25.36,25.39,25.34,25.38,16784.0,25.2464,25.2763,25.2265,25.2663,16784.0
2020-05-28 14:15:00,25.38,25.47,25.38,25.44,34827.0,25.2663,25.3559,25.2663,25.326,34827.0
2020-05-28 14:20:00,25.43,25.44,25.39,25.39,37628.0,25.3161,25.326,25.2763,25.2763,37628.0
2020-05-28 14:25:00,25.39,25.43,25.38,25.41,35950.0,25.2763,25.3161,25.2663,25.2962,35950.0
2020-05-28 14:30:00,25.41,25.43,25.36,25.38,78637.0,25.2962,25.3161,25.2464,25.2663,78637.0
2020-05-28 14:35:00,25.38,25.43,25.38,25.39,40212.0,25.2663,25.3161,25.2663,25.2763,40212.0
2020-05-28 14:40:00,25.39,25.4,25.31,25.32,24889.0,25.2763,25.2862,25.1966,25.2066,24889.0
2020-05-28 14:45:00,25.33,25.36,25.29,25.36,59964.0,25.2165,25.2464,25.1767,25.2464,59964.0
2020-05-28 14:50:00,25.36,25.44,25.36,25.42,71000.0,25.2464,25.326,25.2464,25.3061,71000.0
2020-05-28 14:55:00,25.41,25.5,25.4,25.49,50053.0,25.2962,25.3858,25.2862,25.3758,50053.0
2020-05-28 15:00:00,25.49,25.53,25.47,25.52,47822.0,25.3758,25.4156,25.3559,25.4057,47822.0
2020-05-28 15:05:00,25.51,25.54,25.48,25.5,31193.0,25.3957,25.4256,25.3659,25.3858,31193.0
2020-05-28 15:10:00,25.49,25.58,25.48,25.58,36099.0,25.3758,25.4654,25.3659,25.4654,36099.0
2020-05-28 15:15:00,25.57,25.57,25.37,25.4,62629.0,25.4555,25.4555,25.2564,25.2862,62629.0
2020-05-28 15:20:00,25.41,25.47,25.36,25.44,50920.0,25.2962,25.3559,25.2464,25.326,50920.0
2020-05-28 15:25:00,25.43,25.48,25.36,25.37,45468.0,25.3161,25.3659,25.2464,25.2564,45468.0
2020-05-28 15:30:00,25.37,25.41,25.31,25.34,67036.0,25.2564,25.2962,25.1966,25.2265,67036.0
2020-05-28 15:35:00,25.34,25.37,25.31,25.32,57573.0,25.2265,25.2564,25.1966,25.2066,57573.0
2020-05-28 15:40:00,25.31,25.35,25.28,25.35,102081.0,25.1966,25.2364,25.1668,25.2364,102081.0
2020-05-28 15:45:00,25.35,25.38,25.29,25.34,176841.0,25.2364,25.2663,25.1767,25.2265,176841.0
2020-05-28 15:50:00,25.34,25.41,25.29,25.41,262283.0,25.2265,25.2962,25.1767,25.2962,262283.0
2020-05-28 15:55:00,25.41,25.44,25.29,25.3,540001.0,25.2962,25.326,25.1767,25.1867,540001.0
2020-05-29 09:30:00,25.19,25.2,24.85,24.94,238581.0,25.0772,25.0871,24.7387,24.8283,238581.0
2020-05-29 09:35:00,24.93,25.12,24.83,25.02,158581.0,24.8183,25.0075,24.7188,24.9079,158581.0
2020-05-29 09:40:00,25.0,25.1,24.86,25.07,157168.0,24.888,24.9876,24.7486,24.9577,157168.0
2020-05-29 09:45:00,25.09,25.1,24.92,25.03,242524.0,24.9776,24.9876,24.8084,24.9179,242524.0
2020-05-29 09:50:00,25.03,25.03,24.92,24.96,159929.0,24.9179,24.9179,24.8084,24.8482,159929.0
2020-05-29 09:55:00,24.96,24.99,24.84,24.92,335929.0,24.8482,24.8781,24.7287,24.8084,335929.0
2020-05-29 10:00:00,24.92,24.92,24.32,24.47,652814.0,24.8084,24.8084,24.2111,24.3604,652814.0
2020-05-29 10:05:00,24.47,24.54,24.29,24.39,1112974.0,24.3604,24.4301,24.1812,24.2807,1112974.0
2020-05-29 10:10:00,24.4,24.44,24.21,24.34,515996.0,24.2907,24.3305,24.1015,24.231,515996.0
2020-05-29 10:15:00,24.34,24.69,24.29,24.68,192522.0,24.231,24.5794,24.1812,24.5694,192522.0
2020-05-29 10:20:00,24.69,24.87,24.69,24.76,183235.0,24.5794,24.7586,24.5794,24.6491,183235.0
2020-05-29 10:25:00,24.75,25.06,24.75,25.03,145762.0,24.6391,24.9477,24.6391,24.9179,145762.0
2020-05-29 10:30:00,25.04,25.24,25.04,25.16,169429.0,24.9278,25.1269,24.9278,25.0473,169429.0
2020-05-29 10:35:00,25.14,25.23,25.07,25.23,76401.0,25.0274,25.117,24.9577,25.117,76401.0
2020-05-29 10:40:00,25.23,25.25,25.15,25.2,64921.0,25.117,25.1369,25.0373,25.0871,64921.0
2020-05-29 10:45:00,25.21,25.29,25.15,25.23,57503.0,25.0971,25.1767,25.0373,25.117,57503.0
2020-05-29 10:50:00,25.23,25.26,25.12,25.13,54282.0,25.117,25.1468,25.0075,25.0174,54282.0
2020-05-29 10:55:00,25.13,25.29,25.11,25.29,98228.0,25.0174,25.1767,24.9975,25.1767,98228.0
2020-05-29 11:00:00,25.28,25.35,25.11,25.16,125114.0,25.1668,25.2364,24.9975,25.0473,125114.0
2020-05-29 11:05:00,25.16,25.22,25.09,25.1,63096.0,25.0473,25.107,24.9776,24.9876,63096.0
2020-05-29 11:10:00,25.11,25.27,25.1,25.26,67188.0,24.9975,25.1568,24.9876,25.1468,67188.0
2020-05-29 11:15:00,25.26,25.27,25.18,25.27,67341.0,25.1468,25.1568,25.0672,25.1568,67341.0
2020-05-29 11:20:00,25.27,25.28,25.21,25.27,53531.0,25.1568,25.1668,25.0971,25.1568,53531.0
2020-05-29 11:25:00,25.28,25.34,25.22,25.25,71583.0,25.1668,25.2265,25.107,25.1369,71583.0
2020-05-29 11:30:00,25.25,25.28,25.21,25.25,56719.0,25.1369,25.1668,25.0971,25.1369,56719.0
2020-05-29 11:35:00,25.24,25.29,25.21,25.21,41711.0,25.1269,25.1767,25.0971,25.0971,41711.0
2020-05-29 11:40:00,25.21,25.26,25.13,25.16,49607.0,25.0971,25.1468,25.0174,25.0473,49607.0
2020-05-29 11:45:00,25.15,25.25,25.1,25.25,43878.0,25.0373,25.1369,24.9876,25.1369,43878.0
2020-05-29 11:50:00,25.25,25.25,25.15,25.16,54960.0,25.1369,25.1369,25.0373,25.0473,54960.0
2020-05-29 11:55:00,25.15,25.22,25.15,25.18,67386.0,25.0373,25.107,25.0373,25.0672,67386.0
2020-05-29 12:00:00,25.18,25.25,25.17,25.21,101685.0,25.0672,25.1369,25.0572,25.0971,101685.0
2020-05-29 12:05:00,25.21,25.21,25.15,25.16,36712.0,25.0971,25.0971,25.0373,25.0473,36712.0
2020-05-29 12:10:00,25.16,25.19,25.14,25.16,52075.0,25.0473,25.0772,25.0274,25.0473,52075.0
2020-05-29 12:15:00,25.15,25.17,25.12,25.15,39358.0,25.0373,25.0572,25.0075,25.0373,39358.0
2020-05-29 12:20:00,25.15,25.17,25.11,25.15,32301.0,25.0373,25.0572,24.9975,25.0373,32301.0
2020-05-29 12:25:00,25.15,25.21,25.11,25.18,41356.0,25.0373,25.0971,24.9975,25.0672,41356.0
2020-05-29 12:30:00,25.18,25.19,25.09,25.11,55457.0,25.0672,25.0772,24.9776,24.9975,55457.0
2020-05-29 12:35:00,25.11,25.15,25.07,25.14,45037.0,24.9975,25.0373,24.9577,25.0274,45037.0
2020-05-29 12:40:00,25.13,25.2,25.1,25.17,58354.0,25.0174,25.0871,24.9876,25.0572,58354.0
2020-05-29 12:45:00,25.18,25.2,25.14,25.18,37799.0,25.0672,25.0871,25.0274,25.0672,37799.0
2020-05-29 12:50:00,25.18,25.23,25.15,25.18,64238.0,25.0672,25.117,25.0373,25.0672,64238.0
2020-05-29 12:55:00,25.18,25.48,25.17,25.43,99498.0,25.0672,25.3659,25.0572,25.3161,99498.0
2020-05-29 13:00:00,25.43,25.54,25.4,25.5,58151.0,25.3161,25.4256,25.2862,25.3858,58151.0
2020-05-29 13:05:00,25.51,25.6,25.5,25.51,57111.0,25.3957,25.4853,25.3858,25.3957,57111.0
2020-05-29 13:10:00,25.51,25.64,25.5,25.58,55866.0,25.3957,25.5251,25.3858,25.4654,55866.0
2020-05-29 13:15:00,25.58,25.65,25.56,25.62,75083.0,25.4654,25.5351,25.4455,25.5052,75083.0
2020-05-29 13:20:00,25.61,25.67,25.6,25.62,46064.0,25.4953,25.555,25.4853,25.5052,46064.0
2020-05-29 13:25:00,25.62,25.69,25.61,25.68,67513.0,25.5052,25.5749,25.4953,25.565,67513.0
2020-05-29 13:30:00,25.68,25.75,25.64,25.71,66414.0,25.565,25.6346,25.5251,25.5948,66414.0
2020-05-29 13:35:00,25.72,25.78,25.7,25.77,69294.0,25.6048,25.6645,25.5849,25.6546,69294.0
2020-05-29 13:40:00,25.76,25.78,25.72,25.76,77028.0,25.6446,25.6645,25.6048,25.6446,77028.0
2020-05-29 13:45:00,25.76,25.92,25.75,25.92,175216.0,25.6446,25.8039,25.6346,25.8039,175216.0
2020-05-29 13:50:00,25.92,26.0,25.88,26.0,134798.0,25.8039,25.8835,25.7641,25.8835,134798.0
2020-05-29 13:55:00,25.99,26.11,25.98,26.08,144885.0,25.8736,25.993,25.8636,25.9632,144885.0
2020-05-29 14:00:00,26.06,26.12,26.02,26.02,99259.0,25.9433,26.003,25.9034,25.9034,99259.0
2020-05-29 14:05:00,26.01,26.12,26.0,26.11,84042.0,25.8935,26.003,25.8835,25.993,84042.0
2020-05-29 14:10:00,26.11,26.12,25.99,26.03,60719.0,25.993,26.003,25.8736,25.9134,60719.0
2020-05-29 14:15:00,26.03,26.13,26.02,26.12,80265.0,25.9134,26.0129,25.9034,26.003,80265.0
2020-05-29 14:20:00,26.12,26.17,25.99,26.07,98374.0,26.003,26.0528,25.8736,25.9532,98374.0
2020-05-29 14:25:00,26.07,26.14,26.0,26.07,94471.0,25.9532,26.0229,25.8835,25.9532,94471.0
2020-05-29 14:30:00,26.07,26.1,26.02,26.05,71112.0,25.9532,25.9831,25.9034,25.9333,71112.0
2020-05-29 14:35:00,26.05,26.07,25.99,26.03,51458.0,25.9333,25.9532,25.8736,25.9134,51458.0
2020-05-29 14:40:00,26.03,26.11,26.02,26.02,84672.0,25.9134,25.993,25.9034,25.9034,84672.0
2020-05-29 14:45:00,26.03,26.05,25.95,26.02,94231.0,25.9134,25.9333,25.8338,25.9034,94231.0
2020-05-29 14:50:00,26.01,26.02,25.88,25.97,127206.0,25.8935,25.9034,25.7641,25.8537,127206.0
2020-05-29 14:55:00,25.97,26.25,25.95,26.2,166284.0,25.8537,26.1324,25.8338,26.0826,166284.0
2020-05-29 15:00:00,26.21,26.36,26.21,26.34,126934.0,26.0926,26.2419,26.0926,26.222,126934.0
2020-05-29 15:05:00,26.34,26.34,26.26,26.34,88757.0,26.222,26.222,26.1424,26.222,88757.0
2020-05-29 15:10:00,26.34,26.39,26.3,26.34,101773.0,26.222,26.2718,26.1822,26.222,101773.0
2020-05-29 15:15:00,26.34,26.39,26.29,26.38,76736.0,26.222,26.2718,26.1722,26.2618,76736.0
2020-05-29 15:20:00,26.37,26.46,26.37,26.45,114154.0,26.2519,26.3415,26.2519,26.3315,114154.0
2020-05-29 15:25:00,26.45,26.46,26.34,26.42,97214.0,26.3315,26.3415,26.222,26.3016,97214.0
2020-05-29 15:30:00,26.42,26.44,26.28,26.29,178963.0,26.3016,26.3216,26.1623,26.1722,178963.0
2020-05-29 15:35:00,26.29,26.34,26.21,26.24,112808.0,26.1722,26.222,26.0926,26.1225,112808.0
2020-05-29 15:40:00,26.24,26.38,26.19,26.37,159466.0,26.1225,26.2618,26.0727,26.2519,159466.0
2020-05-29 15:45:00,26.36,26.41,26.31,26.33,177538.0,26.2419,26.2917,26.1921,26.2121,177538.0
2020-05-29 15:50:00,26.33,26.57,26.28,26.57,523704.0,26.2121,26.451,26.1623,26.451,523704.0
2020-05-29 15:55:00,26.56,26.68,26.53,26.57,757705.0,26.441,26.5605,26.4112,26.451,757705.0
2020-06-01 09:30:00,26.44,26.73,26.34,26.65,254347.0,26.3216,26.6103,26.222,26.5306,254347.0
2020-06-01 09:35:00,26.65,26.66,26.36,26.42,166779.0,26.5306,26.5406,26.2419,26.3016,166779.0
2020-06-01 09:40:00,26.43,26.44,26.22,26.27,114342.0,26.3116,26.3216,26.1025,26.1523,114342.0
2020-06-01 09:45:00,26.26,26.32,26.2,26.29,108608.0,26.1424,26.2021,26.0826,26.1722,108608.0
2020-06-01 09:50:00,26.3,26.3,26.13,26.19,79366.0,26.1822,26.1822,26.0129,26.0727,79366.0
2020-06-01 09:55:00,26.2,26.28,26.17,26.23,69623.0,26.0826,26.1623,26.0528,26.1125,69623.0
2020-06-01 10:00:00,26.24,26.31,26.09,26.2,103929.0,26.1225,26.1921,25.9731,26.0826,103929.0
2020-06-01 10:05:00,26.2,26.26,26.17,26.23,67927.0,26.0826,26.1424,26.0528,26.1125,67927.0
2020-06-01 10:10:00,26.23,26.34,26.19,26.32,44862.0,26.1125,26.222,26.0727,26.2021,44862.0
2020-06-01 10:15:00,26.31,26.36,26.29,26.32,40424.0,26.1921,26.2419,26.1722,26.2021,40424.0
2020-06-01 10:20:00,26.32,26.36,26.26,26.26,62142.0,26.2021,26.2419,26.1424,26.1424,62142.0
2020-06-01 10:25:00,26.27,26.32,26.22,26.27,46717.0,26.1523,26.2021,26.1025,26.1523,46717.0
2020-06-01 10:30:00,26.27,26.29,26.16,26.19,35909.0,26.1523,26.1722,26.0428,26.0727,35909.0
2020-06-01 10:35:00,26.19,26.2,26.14,26.18,34090.0,26.0727,26.0826,26.0229,26.0627,34090.0
2020-06-01 10:40:00,26.17,26.26,26.15,26.26,22622.0,26.0528,26.1424,26.0329,26.1424,22622.0
2020-06-01 10:45:00,26.26,26.29,26.23,26.28,26335.0,26.1424,26.1722,26.1125,26.1623,26335.0
2020-06-01 10:50:00,26.28,26.34,26.26,26.28,50674.0,26.1623,26.222,26.1424,26.1623,50674.0
2020-06-01 10:55:00,26.29,26.31,26.24,26.28,24987.0,26.1722,26.1921,26.1225,26.1623,24987.0
2020-06-01 11:00:00,26.28,26.3,26.2,26.2,40912.0,26.1623,26.1822,26.0826,26.0826,40912.0
2020-06-01 11:05:00,26.19,26.25,26.16,26.22,32227.0,26.0727,26.1324,26.0428,26.1025,32227.0
2020-06-01 11:10:00,26.23,26.29,26.22,26.29,40917.0,26.1125,26.1722,26.1025,26.1722,40917.0
2020-06-01 11:15:00,26.28,26.32,26.28,26.3,38035.0,26.1623,26.2021,26.1623,26.1822,38035.0
2020-06-01 11:20:00,26.3,26.3,26.22,26.22,19383.0,26.1822,26.1822,26.1025,26.1025,19383.0
2020-06-01 11:25:00,26.22,26.24,26.18,26.22,38261.0,26.1025,26.1225,26.0627,26.1025,38261.0
2020-06-01 11:30:00,26.21,26.23,26.18,26.21,42531.0,26.0926,26.1125,26.0627,26.0926,42531.0
2020-06-01 11:35:00,26.21,26.22,26.18,26.21,25218.0,26.0926,26.1025,26.0627,26.0926,25218.0
2020-06-01 11:40:00,26.21,26.25,26.19,26.21,32615.0,26.0926,26.1324,26.0727,26.0926,32615.0
2020-06-01 11:45:00,26.21,26.27,26.15,26.27,44463.0,26.0926,26.1523,26.0329,26.1523,44463.0
2020-06-01 11:50:00,26.26,26.26,26.23,26.25,16811.0,26.1424,26.1424,26.1125,26.1324,16811.0
2020-06-01 11:55:00,26.25,26.27,26.24,26.24,22264.0,26.1324,26.1523,26.1225,26.1225,22264.0
2020-06-01 12:00:00,26.24,26.29,26.2,26.28,44398.0,26.1225,26.1722,26.0826,26.1623,44398.0
2020-06-01 12:05:00,26.29,26.32,26.27,26.27,30690.0,26.1722,26.2021,26.1523,26.1523,30690.0
2020-06-01 12:10:00,26.27,26.29,26.26,26.27,11500.0,26.1523,26.1722,26.1424,26.1523,11500.0
2020-06-01 12:15:00,26.26,26.31,26.26,26.31,32202.0,26.1424,26.1921,26.1424,26.1921,32202.0
2020-06-01 12:20:00,26.3,26.34,26.3,26.32,30802.0,26.1822,26.222,26.1822,26.2021,30802.0
2020-06-01 12:25:00,26.31,26.33,26.31,26.32,18987.0,26.1921,26.2121,26.1921,26.2021,18987.0
2020-06-01 12:30:00,26.32,26.39,26.32,26.39,13360.0,26.2021,26.2718,26.2021,26.2718,13360.0
2020-06-01 12:35:00,26.39,26.39,26.35,26.38,24297.0,26.2718,26.2718,26.232,26.2618,24297.0
2020-06-01 12:40:00,26.38,26.4,26.14,26.14,271409.0,26.2618,26.2817,26.0229,26.0229,271409.0
2020-06-01 12:45:00,26.14,26.15,26.1,26.14,79220.0,26.0229,26.0329,25.9831,26.0229,79220.0
2020-06-01 12:50:00,26.13,26.14,26.12,26.14,14567.0,26.0129,26.0229,26.003,26.0229,14567.0
2020-06-01 12:55:00,26.13,26.18,26.13,26.16,62084.0,26.0129,26.0627,26.0129,26.0428,62084.0
2020-06-01 13:00:00,26.16,26.17,26.14,26.17,16231.0,26.0428,26.0528,26.0229,26.0528,16231.0
2020-06-01 13:05:00,26.17,26.17,26.1,26.13,42105.0,26.0528,26.0528,25.9831,26.0129,42105.0
2020-06-01 13:10:00,26.13,26.16,26.11,26.13,44428.0,26.0129,26.0428,25.993,26.0129,44428.0
2020-06-01 13:15:00,26.12,26.14,26.11,26.13,14054.0,26.003,26.0229,25.993,26.0129,14054.0
2020-06-01 13:20:00,26.14,26.17,26.12,26.16,15077.0,26.0229,26.0528,26.003,26.0428,15077.0
2020-06-01 13:25:00,26.17,26.18,26.15,26.18,39254.0,26.0528,26.0627,26.0329,26.0627,39254.0
2020-06-01 13:30:00,26.18,26.19,26.15,26.16,18182.0,26.0627,26.0727,26.0329,26.0428,18182.0
2020-06-01 13:35:00,26.16,26.17,26.14,26.16,39216.0,26.0428,26.0528,26.0229,26.0428,39216.0
2020-06-01 13:40:00,26.15,26.17,26.14,26.16,15234.0,26.0329,26.0528,26.0229,26.0428,15234.0
2020-06-01 13:45:00,26.16,26.16,26.14,26.15,15308.0,26.0428,26.0428,26.0229,26.0329,15308.0
2020-06-01 13:50:00,26.15,26.17,26.14,26.17,14624.0,26.0329,26.0528,26.0229,26.0528,14624.0
2020-06-01 13:55:00,26.17,26.24,26.14,26.18,139038.0,26.0528,26.1225,26.0229,26.0627,139038.0
2020-06-01 14:00:00,26.19,26.2,26.14,26.17,36472.0,26.0727,26.0826,26.0229,26.0528,36472.0
2020-06-01 14:05:00,26.16,26.17,26.15,26.17,9279.0,26.0428,26.0528,26.0329,26.0528,9279.0
2020-06-01 14:10:00,26.16,26.16,26.02,26.05,66144.0,26.0428,26.0428,25.9034,25.9333,66144.0
2020-06-01 14:15:00,26.05,26.1,26.05,26.1,16622.0,25.9333,25.9831,25.9333,25.9831,16622.0
2020-06-01 14:20:00,26.09,26.11,26.06,26.07,22573.0,25.9731,25.993,25.9433,25.9532,22573.0
2020-06-01 14:25:00,26.07,26.08,26.05,26.05,17455.0,25.9532,25.9632,25.9333,25.9333,17455.0
2020-06-01 14:30:00,26.05,26.08,26.04,26.08,14962.0,25.9333,25.9632,25.9234,25.9632,14962.0
2020-06-01 14:35:00,26.09,26.11,26.06,26.11,29913.0,25.9731,25.993,25.9433,25.993,29913.0
2020-06-01 14:40:00,26.11,26.13,26.07,26.09,21663.0,25.993,26.0129,25.9532,25.9731,21663.0
2020-06-01 14:45:00,26.1,26.15,26.08,26.15,18614.0,25.9831,26.0329,25.9632,26.0329,18614.0
2020-06-01 14:50:00,26.16,26.18,26.14,26.15,20393.0,26.0428,26.0627,26.0229,26.0329,20393.0
2020-06-01 14:55:00,26.14,26.17,26.13,26.17,21058.0,26.0229,26.0528,26.0129,26.0528,21058.0
2020-06-01 15:00:00,26.16,26.18,26.14,26.18,23964.0,26.0428,26.0627,26.0229,26.0627,23964.0
2020-06-01 15:05:00,26.18,26.18,26.12,26.16,32528.0,26.0627,26.0627,26.003,26.0428,32528.0
2020-06-01 15:10:00,26.17,26.17,26.12,26.14,20307.0,26.0528,26.0528,26.003,26.0229,20307.0
2020-06-01 15:15:00,26.13,26.13,26.09,26.13,35956.0,26.0129,26.0129,25.9731,26.0129,35956.0
2020-06-01 15:20:00,26.13,26.18,26.13,26.16,35717.0,26.0129,26.0627,26.0129,26.0428,35717.0
2020-06-01 15:25:00,26.16,26.17,26.14,26.17,82311.0,26.0428,26.0528,26.0229,26.0528,82311.0
2020-06-01 15:30:00,26.17,26.21,26.12,26.14,164197.0,26.0528,26.0926,26.003,26.0229,164197.0
2020-06-01 15:35:00,26.14,26.14,26.06,26.07,97037.0,26.0229,26.0229,25.9433,25.9532,97037.0
2020-06-01 15:40:00,26.07,26.08,25.98,26.06,250572.0,25.9532,25.9632,25.8636,25.9433,250572.0
2020-06-01 15:45:00,26.05,26.07,26.02,26.03,100628.0,25.9333,25.9532,25.9034,25.9134,100628.0
2020-06-01 15:50:00,26.03,26.09,25.99,26.0,263754.0,25.9134,25.9731,25.8736,25.8835,263754.0
2020-06-01 15:55:00,26.0,26.04,25.89,25.9,498733.0,25.8835,25.9234,25.774,25.784,498733.0
2020-06-02 09:30:00,26.05,26.14,25.91,26.11,168160.0,25.9333,26.0229,25.7939,25.993,168160.0
2020-06-02 09:35:00,26.11,26.15,25.99,26.09,119174.0,25.993,26.0329,25.8736,25.9731,119174.0
2020-06-02 09:40:00,26.09,26.12,25.96,25.98,99665.0,25.9731,26.003,25.8437,25.8636,99665.0
2020-06-02 09:45:00,25.99,26.04,25.93,26.0,77007.0,25.8736,25.9234,25.8138,25.8835,77007.0
2020-06-02 09:50:00,25.99,26.05,25.95,25.97,133566.0,25.8736,25.9333,25.8338,25.8537,133566.0
2020-06-02 09:55:00,25.97,26.11,25.9,26.11,70296.0,25.8537,25.993,25.784,25.993,70296.0
2020-06-02 10:00:00,26.11,26.19,26.1,26.14,34466.0,25.993,26.0727,25.9831,26.0229,34466.0
2020-06-02 10:05:00,26.14,26.23,26.13,26.2,109889.0,26.0229,26.1125,26.0129,26.0826,109889.0
2020-06-02 10:10:00,26.2,26.25,26.13,26.24,139391.0,26.0826,26.1324,26.0129,26.1225,139391.0
2020-06-02 10:15:00,26.24,26.38,26.24,26.37,212563.0,26.1225,26.2618,26.1225,26.2519,212563.0
2020-06-02 10:20:00,26.37,26.44,26.32,26.44,109137.0,26.2519,26.3216,26.2021,26.3216,109137.0
2020-06-02 10:25:00,26.43,26.45,26.37,26.38,67506.0,26.3116,26.3315,26.2519,26.2618,67506.0
2020-06-02 10:30:00,26.39,26.41,26.33,26.38,48209.0,26.2718,26.2917,26.2121,26.2618,48209.0
2020-06-02 10:35:00,26.38,26.42,26.37,26.39,42451.0,26.2618,26.3016,26.2519,26.2718,42451.0
2020-06-02 10:40:00,26.39,26.39,26.15,26.16,48641.0,26.2718,26.2718,26.0329,26.0428,48641.0
2020-06-02 10:45:00,26.16,26.17,26.07,26.09,55542.0,26.0428,26.0528,25.9532,25.9731,55542.0
2020-06-02 10:50:00,26.08,26.1,26.02,26.08,36987.0,25.9632,25.9831,25.9034,25.9632,36987.0
2020-06-02 10:55:00,26.07,26.22,26.07,26.2,50348.0,25.9532,26.1025,25.9532,26.0826,50348.0
2020-06-02 11:00:00,26.21,26.23,26.12,26.18,43515.0,26.0926,26.1125,26.003,26.0627,43515.0
2020-06-02 11:05:00,26.18,26.18,26.02,26.02,47212.0,26.0627,26.0627,25.9034,25.9034,47212.0
2020-06-02 11:10:00,26.02,26.14,26.02,26.1,21785.0,25.9034,26.0229,25.9034,25.9831,21785.0
2020-06-02 11:15:00,26.11,26.21,26.09,26.21,24684.0,25.993,26.0926,25.9731,26.0926,24684.0
2020-06-02 11:20:00,26.2,26.28,26.2,26.28,20856.0,26.0826,26.1623,26.0826,26.1623,20856.0
2020-06-02 11:25:00,26.29,26.33,26.2,26.2,48193.0,26.1722,26.2121,26.0826,26.0826,48193.0
2020-06-02 11:30:00,26.21,26.25,26.2,26.24,45765.0,26.0926,26.1324,26.0826,26.1225,45765.0
2020-06-02 11:35:00,26.23,26.25,26.2,26.23,29252.0,26.1125,26.1324,26.0826,26.1125,29252.0
2020-06-02 11:40:00,26.24,26.25,26.21,26.24,21409.0,26.1225,26.1324,26.0926,26.1225,21409.0
2020-06-02 11:45:00,26.24,26.25,26.19,26.24,48691.0,26.1225,26.1324,26.0727,26.1225,48691.0
2020-06-02 11:50:00,26.24,26.25,26.18,26.25,18882.0,26.1225,26.1324,26.0627,26.1324,18882.0
2020-06-02 11:55:00,26.24,26.25,26.2,26.23,17312.0,26.1225,26.1324,26.0826,26.1125,17312.0
2020-06-02 12:00:00,26.23,26.24,26.21,26.23,16025.0,26.1125,26.1225,26.0926,26.1125,16025.0
2020-06-02 12:05:00,26.23,26.24,26.22,26.23,9683.0,26.1125,26.1225,26.1025,26.1125,9683.0
2020-06-02 12:10:00,26.23,26.25,26.22,26.24,16809.0,26.1125,26.1324,26.1025,26.1225,16809.0
2020-06-02 12:15:00,26.24,26.25,26.23,26.24,9540.0,26.1225,26.1324,26.1125,26.1225,9540.0
2020-06-02 12:20:00,26.25,26.25,26.23,26.24,18141.0,26.1324,26.1324,26.1125,26.1225,18141.0
2020-06-02 12:25:00,26.24,26.25,26.24,26.25,174338.0,26.1225,26.1324,26.1225,26.1324,174338.0
2020-06-02 12:30:00,26.25,26.25,26.22,26.25,64318.0,26.1324,26.1324,26.1025,26.1324,64318.0
2020-06-02 12:35:00,26.25,26.25,26.22,26.25,16866.0,26.1324,26.1324,26.1025,26.1324,16866.0
2020-06-02 12:40:00,26.24,26.35,26.24,26.3,93807.0,26.1225,26.232,26.1225,26.1822,93807.0
2020-06-02 12:45:00,26.31,26.41,26.3,26.34,28096.0,26.1921,26.2917,26.1822,26.222,28096.0
2020-06-02 12:50:00,26.34,26.45,26.33,26.45,32879.0,26.222,26.3315,26.2121,26.3315,32879.0
2020-06-02 12:55:00,26.45,26.55,26.45,26.55,70550.0,26.3315,26.4311,26.3315,26.4311,70550.0
2020-06-02 13:00:00,26.56,26.63,26.56,26.62,37961.0,26.441,26.5107,26.441,26.5008,37961.0
2020-06-02 13:05:00,26.62,26.72,26.61,26.69,53123.0,26.5008,26.6003,26.4908,26.5704,53123.0
2020-06-02 13:10:00,26.7,26.7,26.65,26.67,27306.0,26.5804,26.5804,26.5306,26.5505,27306.0
2020-06-02 13:15:00,26.68,26.73,26.67,26.71,38082.0,26.5605,26.6103,26.5505,26.5903,38082.0
2020-06-02 13:20:00,26.7,26.7,26.65,26.66,18182.0,26.5804,26.5804,26.5306,26.5406,18182.0
2020-06-02 13:25:00,26.66,26.69,26.63,26.68,18412.0,26.5406,26.5704,26.5107,26.5605,18412.0
2020-06-02 13:30:00,26.67,26.74,26.66,26.73,24084.0,26.5505,26.6202,26.5406,26.6103,24084.0
2020-06-02 13:35:00,26.74,26.78,26.73,26.78,28550.0,26.6202,26.66,26.6103,26.66,28550.0
2020-06-02 13:40:00,26.78,26.81,26.75,26.81,26695.0,26.66,26.6899,26.6302,26.6899,26695.0
2020-06-02 13:45:00,26.82,26.82,26.73,26.74,23558.0,26.6999,26.6999,26.6103,26.6202,23558.0
2020-06-02 13:50:00,26.74,26.75,26.69,26.72,28837.0,26.6202,26.6302,26.5704,26.6003,28837.0
2020-06-02 13:55:00,26.71,26.75,26.7,26.74,24070.0,26.5903,26.6302,26.5804,26.6202,24070.0
2020-06-02 14:00:00,26.75,26.78,26.73,26.77,31298.0,26.6302,26.66,26.6103,26.6501,31298.0
2020-06-02 14:05:00,26.77,26.77,26.73,26.76,23707.0,26.6501,26.6501,26.6103,26.6401,23707.0
2020-06-02 14:10:00,26.76,26.77,26.74,26.76,36383.0,26.6401,26.6501,26.6202,26.6401,36383.0
2020-06-02 14:15:00,26.76,26.76,26.71,26.75,31570.0,26.6401,26.6401,26.5903,26.6302,31570.0
2020-06-02 14:20:00,26.75,26.75,26.72,26.74,34079.0,26.6302,26.6302,26.6003,26.6202,34079.0
2020-06-02 14:25:00,26.74,26.75,26.67,26.71,53679.0,26.6202,26.6302,26.5505,26.5903,53679.0
2020-06-02 14:30:00,26.71,26.71,26.64,26.65,25463.0,26.5903,26.5903,26.5207,26.5306,25463.0
2020-06-02 14:35:00,26.66,26.68,26.63,26.68,25680.0,26.5406,26.5605,26.5107,26.5605,25680.0
2020-06-02 14:40:00,26.68,26.71,26.66,26.67,25440.0,26.5605,26.5903,26.5406,26.5505,25440.0
2020-06-02 14:45:00,26.67,26.7,26.66,26.7,19755.0,26.5505,26.5804,26.5406,26.5804,19755.0
2020-06-02 14:50:00,26.7,26.73,26.69,26.73,18853.0,26.5804,26.6103,26.5704,26.6103,18853.0
2020-06-02 14:55:00,26.74,26.77,26.71,26.73,30721.0,26.6202,26.6501,26.5903,26.6103,30721.0
2020-06-02 15:00:00,26.74,26.74,26.66,26.68,26761.0,26.6202,26.6202,26.5406,26.5605,26761.0
2020-06-02 15:05:00,26.69,26.72,26.65,26.67,24480.0,26.5704,26.6003,26.5306,26.5505,24480.0
2020-06-02 15:10:00,26.68,26.73,26.67,26.68,21778.0,26.5605,26.6103,26.5505,26.5605,21778.0
2020-06-02 15:15:00,26.68,26.7,26.63,26.64,37351.0,26.5605,26.5804,26.5107,26.5207,37351.0
2020-06-02 15:20:00,26.65,26.69,26.62,26.65,32771.0,26.5306,26.5704,26.5008,26.5306,32771.0
2020-06-02 15:25:00,26.64,26.65,26.58,26.63,30220.0,26.5207,26.5306,26.4609,26.5107,30220.0
2020-06-02 15:30:00,26.64,26.66,26.6,26.65,44349.0,26.5207,26.5406,26.4808,26.5306,44349.0
2020-06-02 15:35:00,26.65,26.65,26.61,26.64,42268.0,26.5306,26.5306,26.4908,26.5207,42268.0
2020-06-02 15:40:00,26.65,26.65,26.6,26.63,61429.0,26.5306,26.5306,26.4808,26.5107,61429.0
2020-06-02 15:45:00,26.62,26.63,26.58,26.61,71334.0,26.5008,26.5107,26.4609,26.4908,71334.0
2020-06-02 15:50:00,26.62,26.68,26.61,26.67,145381.0,26.5008,26.5605,26.4908,26.5505,145381.0
2020-06-02 15:55:00,26.67,26.69,26.63,26.66,167396.0,26.5505,26.5704,26.5107,26.5406,167396.0
2020-06-03 09:30:00,26.98,27.8,26.95,27.77,362570.0,26.8591,27.6755,26.8293,27.6456,362570.0
2020-06-03 09:35:00,27.77,27.88,27.66,27.81,141655.0,27.6456,27.7551,27.5361,27.6854,141655.0
2020-06-03 09:40:00,27.8,27.9,27.7,27.78,127994.0,27.6755,27.775,27.5759,27.6556,127994.0
2020-06-03 09:45:00,27.78,27.87,27.68,27.84,156116.0,27.6556,27.7452,27.556,27.7153,156116.0
2020-06-03 09:50:00,27.84,27.99,27.83,27.94,174315.0,27.7153,27.8646,27.7053,27.8148,174315.0
2020-06-03 09:55:00,27.94,27.96,27.86,27.92,158124.0,27.8148,27.8347,27.7352,27.7949,158124.0
2020-06-03 10:00:00,27.94,28.03,27.91,28.03,169810.0,27.8148,27.9044,27.785,27.9044,169810.0
2020-06-03 10:05:00,28.03,28.1,28.01,28.02,70274.0,27.9044,27.9741,27.8845,27.8945,70274.0
2020-06-03 10:10:00,28.02,28.02,27.91,28.02,58889.0,27.8945,27.8945,27.785,27.8945,58889.0
2020-06-03 10:15:00,28.03,28.2,28.02,28.09,97897.0,27.9044,28.0737,27.8945,27.9642,97897.0
2020-06-03 10:20:00,28.09,28.09,27.91,27.93,129954.0,27.9642,27.9642,27.785,27.8049,129954.0
2020-06-03 10:25:00,27.94,27.96,27.84,27.91,109766.0,27.8148,27.8347,27.7153,27.785,109766.0
2020-06-03 10:30:00,27.9,27.93,27.82,27.84,54031.0,27.775,27.8049,27.6954,27.7153,54031.0
2020-06-03 10:35:00,27.84,27.87,27.76,27.79,56684.0,27.7153,27.7452,27.6356,27.6655,56684.0
2020-06-03 10:40:00,27.78,27.82,27.74,27.81,71955.0,27.6556,27.6954,27.6157,27.6854,71955.0
2020-06-03 10:45:00,27.82,27.82,27.72,27.75,58748.0,27.6954,27.6954,27.5958,27.6257,58748.0
2020-06-03 10:50:00,27.74,27.79,27.73,27.78,31498.0,27.6157,27.6655,27.6058,27.6556,31498.0
2020-06-03 10:55:00,27.79,27.82,27.69,27.73,40438.0,27.6655,27.6954,27.566,27.6058,40438.0
2020-06-03 11:00:00,27.73,27.78,27.71,27.74,28194.0,27.6058,27.6556,27.5859,27.6157,28194.0
2020-06-03 11:05:00,27.75,27.79,27.73,27.77,43199.0,27.6257,27.6655,27.6058,27.6456,43199.0
2020-06-03 11:10:00,27.77,27.8,27.7,27.73,46548.0,27.6456,27.6755,27.5759,27.6058,46548.0
2020-06-03 11:15:00,27.73,27.8,27.72,27.78,44446.0,27.6058,27.6755,27.5958,27.6556,44446.0
2020-06-03 11:20:00,27.78,27.8,27.74,27.77,30116.0,27.6556,27.6755,27.6157,27.6456,30116.0
2020-06-03 11:25:00,27.77,27.79,27.75,27.78,28488.0,27.6456,27.6655,27.6257,27.6556,28488.0
2020-06-03 11:30:00,27.79,27.8,27.74,27.77,50406.0,27.6655,27.6755,27.6157,27.6456,50406.0
2020-06-03 11:35:00,27.77,27.92,27.77,27.91,76294.0,27.6456,27.7949,27.6456,27.785,76294.0
2020-06-03 11:40:00,27.92,27.98,27.81,27.81,84514.0,27.7949,27.8547,27.6854,27.6854,84514.0
2020-06-03 11:45:00,27.81,27.9,27.8,27.85,16918.0,27.6854,27.775,27.6755,27.7252,16918.0
2020-06-03 11:50:00,27.84,27.86,27.78,27.79,29622.0,27.7153,27.7352,27.6556,27.6655,29622.0
2020-06-03 11:55:00,27.8,27.84,27.79,27.81,23269.0,27.6755,27.7153,27.6655,27.6854,23269.0
2020-06-03 12:00:00,27.81,27.81,27.72,27.72,30111.0,27.6854,27.6854,27.5958,27.5958,30111.0
2020-06-03 12:05:00,27.72,27.75,27.7,27.72,40646.0,27.5958,27.6257,27.5759,27.5958,40646.0
2020-06-03 12:10:00,27.72,27.73,27.69,27.69,36551.0,27.5958,27.6058,27.566,27.566,36551.0
2020-06-03 12:15:00,27.69,27.7,27.62,27.65,51979.0,27.566,27.5759,27.4963,27.5261,51979.0
2020-06-03 12:20:00,27.64,27.65,27.59,27.59,30457.0,27.5162,27.5261,27.4664,27.4664,30457.0
2020-06-03 12:25:00,27.59,27.61,27.56,27.61,64613.0,27.4664,27.4863,27.4365,27.4863,64613.0
2020-06-03 12:30:00,27.61,27.61,27.57,27.57,37842.0,27.4863,27.4863,27.4465,27.4465,37842.0
2020-06-03 12:35:00,27.57,27.57,27.45,27.45,64426.0,27.4465,27.4465,27.327,27.327,64426.0
2020-06-03 12:40:00,27.46,27.46,27.42,27.44,39869.0,27.337,27.337,27.2972,27.3171,39869.0
2020-06-03 12:45:00,27.44,27.51,27.43,27.48,59749.0,27.3171,27.3868,27.3071,27.3569,59749.0
2020-06-03 12:50:00,27.49,27.55,27.46,27.46,59487.0,27.3669,27.4266,27.337,27.337,59487.0
2020-06-03 12:55:00,27.46,27.51,27.45,27.47,31363.0,27.337,27.3868,27.327,27.3469,31363.0
2020-06-03 13:00:00,27.46,27.5,27.45,27.46,22971.0,27.337,27.3768,27.327,27.337,22971.0
2020-06-03 13:05:00,27.46,27.54,27.46,27.53,28471.0,27.337,27.4166,27.337,27.4067,28471.0
2020-06-03 13:10:00,27.52,27.52,27.45,27.47,32941.0,27.3967,27.3967,27.327,27.3469,32941.0
2020-06-03 13:15:00,27.48,27.55,27.47,27.52,19730.0,27.3569,27.4266,27.3469,27.3967,19730.0
2020-06-03 13:20:00,27.52,27.54,27.52,27.54,18062.0,27.3967,27.4166,27.3967,27.4166,18062.0
2020-06-03 13:25:00,27.53,27.55,27.53,27.54,18363.0,27.4067,27.4266,27.4067,27.4166,18363.0
2020-06-03 13:30:00,27.53,27.58,27.51,27.58,40982.0,27.4067,27.4565,27.3868,27.4565,40982.0
2020-06-03 13:35:00,27.58,27.59,27.54,27.55,31623.0,27.4565,27.4664,27.4166,27.4266,31623.0
2020-06-03 13:40:00,27.55,27.57,27.53,27.57,25892.0,27.4266,27.4465,27.4067,27.4465,25892.0
2020-06-03 13:45:00,27.58,27.63,27.56,27.59,36773.0,27.4565,27.5062,27.4365,27.4664,36773.0
2020-06-03 13:50:00,27.59,27.64,27.56,27.64,32441.0,27.4664,27.5162,27.4365,27.5162,32441.0
2020-06-03 13:55:00,27.64,27.67,27.63,27.67,26542.0,27.5162,27.546,27.5062,27.546,26542.0
2020-06-03 14:00:00,27.67,27.71,27.64,27.69,46142.0,27.546,27.5859,27.5162,27.566,46142.0
2020-06-03 14:05:00,27.7,27.71,27.66,27.68,36785.0,27.5759,27.5859,27.5361,27.556,36785.0
2020-06-03 14:10:00,27.68,27.74,27.65,27.68,65732.0,27.556,27.6157,27.5261,27.556,65732.0
2020-06-03 14:15:00,27.68,27.76,27.67,27.76,37366.0,27.556,27.6356,27.546,27.6356,37366.0
2020-06-03 14:20:00,27.75,27.8,27.72,27.78,44640.0,27.6257,27.6755,27.5958,27.6556,44640.0
2020-06-03 14:25:00,27.78,27.81,27.76,27.8,34643.0,27.6556,27.6854,27.6356,27.6755,34643.0
2020-06-03 14:30:00,27.79,27.82,27.77,27.8,59793.0,27.6655,27.6954,27.6456,27.6755,59793.0
2020-06-03 14:35:00,27.8,27.83,27.79,27.79,41478.0,27.6755,27.7053,27.6655,27.6655,41478.0
2020-06-03 14:40:00,27.8,27.87,27.78,27.85,49101.0,27.6755,27.7452,27.6556,27.7252,49101.0
2020-06-03 14:45:00,27.84,27.89,27.83,27.85,38599.0,27.7153,27.7651,27.7053,27.7252,38599.0
2020-06-03 14:50:00,27.84,27.88,27.81,27.85,40339.0,27.7153,27.7551,27.6854,27.7252,40339.0
2020-06-03 14:55:00,27.85,27.93,27.84,27.86,52290.0,27.7252,27.8049,27.7153,27.7352,52290.0
2020-06-03 15:00:00,27.86,27.89,27.84,27.88,37377.0,27.7352,27.7651,27.7153,27.7551,37377.0
2020-06-03 15:05:00,27.88,27.89,27.84,27.89,31200.0,27.7551,27.7651,27.7153,27.7651,31200.0
2020-06-03 15:10:00,27.89,27.92,27.85,27.9,37348.0,27.7651,27.7949,27.7252,27.775,37348.0
2020-06-03 15:15:00,27.9,27.9,27.84,27.87,44331.0,27.775,27.775,27.7153,27.7452,44331.0
2020-06-03 15:20:00,27.86,27.94,27.85,27.94,51029.0,27.7352,27.8148,27.7252,27.8148,51029.0
2020-06-03 15:25:00,27.92,27.95,27.91,27.92,66620.0,27.7949,27.8248,27.785,27.7949,66620.0
2020-06-03 15:30:00,27.93,27.95,27.89,27.93,85281.0,27.8049,27.8248,27.7651,27.8049,85281.0
2020-06-03 15:35:00,27.93,27.98,27.91,27.98,86002.0,27.8049,27.8547,27.785,27.8547,86002.0
2020-06-03 15:40:00,27.97,28.03,27.95,28.01,150423.0,27.8447,27.9044,27.8248,27.8845,150423.0
2020-06-03 15:45:00,28.0,28.03,27.97,28.03,99238.0,27.8746,27.9044,27.8447,27.9044,99238.0
2020-06-03 15:50:00,28.03,28.04,27.96,28.01,192521.0,27.9044,27.9144,27.8347,27.8845,192521.0
2020-06-03 15:55:00,28.0,28.01,27.92,27.97,323142.0,27.8746,27.8845,27.7949,27.8447,323142.0
2020-06-04 09:30:00,28.05,28.24,28.0,28.1,238927.0,27.9243,28.1135,27.8746,27.9741,238927.0
2020-06-04 09:35:00,28.1,28.11,28.0,28.07,138141.0,27.9741,27.9841,27.8746,27.9443,138141.0
2020-06-04 09:40:00,28.07,28.08,27.99,28.04,124728.0,27.9443,27.9542,27.8646,27.9144,124728.0
2020-06-04 09:45:00,28.03,28.04,27.88,27.96,84414.0,27.9044,27.9144,27.7551,27.8347,84414.0
2020-06-04 09:50:00,27.96,28.1,27.94,28.08,46281.0,27.8347,27.9741,27.8148,27.9542,46281.0
2020-06-04 09:55:00,28.08,28.12,27.95,27.96,80387.0,27.9542,27.994,27.8248,27.8347,80387.0
2020-06-04 10:00:00,27.96,28.06,27.96,28.02,68884.0,27.8347,27.9343,27.8347,27.8945,68884.0
2020-06-04 10:05:00,28.03,28.05,28.0,28.03,28634.0,27.9044,27.9243,27.8746,27.9044,28634.0
2020-06-04 10:10:00,28.03,28.09,28.0,28.09,73323.0,27.9044,27.9642,27.8746,27.9642,73323.0
2020-06-04 10:15:00,28.09,28.15,28.07,28.14,108491.0,27.9642,28.0239,27.9443,28.0139,108491.0
2020-06-04 10:20:00,28.14,28.2,28.12,28.19,63585.0,28.0139,28.0737,27.994,28.0637,63585.0
2020-06-04 10:25:00,28.18,28.18,28.11,28.12,51969.0,28.0538,28.0538,27.9841,27.994,51969.0
2020-06-04 10:30:00,28.12,28.34,28.12,28.22,94499.0,27.994,28.213,27.994,28.0936,94499.0
2020-06-04 10:35:00,28.22,28.23,28.11,28.12,136578.0,28.0936,28.1035,27.9841,27.994,136578.0
2020-06-04 10:40:00,28.12,28.21,28.11,28.19,30798.0,27.994,28.0836,27.9841,28.0637,30798.0
2020-06-04 10:45:00,28.2,28.38,28.2,28.38,38647.0,28.0737,28.2529,28.0737,28.2529,38647.0
2020-06-04 10:50:00,28.37,28.43,28.27,28.42,49890.0,28.2429,28.3026,28.1434,28.2927,49890.0
2020-06-04 10:55:00,28.42,28.43,28.37,28.43,43684.0,28.2927,28.3026,28.2429,28.3026,43684.0
2020-06-04 11:00:00,28.43,28.5,28.34,28.48,60136.0,28.3026,28.3723,28.213,28.3524,60136.0
2020-06-04 11:05:00,28.49,28.53,28.41,28.43,108500.0,28.3624,28.4022,28.2827,28.3026,108500.0
2020-06-04 11:10:00,28.44,28.45,28.19,28.19,87107.0,28.3126,28.3226,28.0637,28.0637,87107.0
2020-06-04 11:15:00,28.19,28.22,28.01,28.04,111110.0,28.0637,28.0936,27.8845,27.9144,111110.0
2020-06-04 11:20:00,28.03,28.16,28.02,28.09,53824.0,27.9044,28.0339,27.8945,27.9642,53824.0
2020-06-04 11:25:00,28.08,28.14,28.03,28.12,43429.0,27.9542,28.0139,27.9044,27.994,43429.0
2020-06-04 11:30:00,28.11,28.18,28.07,28.12,24323.0,27.9841,28.0538,27.9443,27.994,24323.0
2020-06-04 11:35:00,28.11,28.11,28.03,28.06,77703.0,27.9841,27.9841,27.9044,27.9343,77703.0
2020-06-04 11:40:00,28.06,28.08,28.03,28.06,27612.0,27.9343,27.9542,27.9044,27.9343,27612.0
2020-06-04 11:45:00,28.07,28.07,28.01,28.01,72880.0,27.9443,27.9443,27.8845,27.8845,72880.0
2020-06-04 11:50:00,28.02,28.05,27.98,28.01,93119.0,27.8945,27.9243,27.8547,27.8845,93119.0
2020-06-04 11:55:00,28.0,28.02,27.96,27.99,65679.0,27.8746,27.8945,27.8347,27.8646,65679.0
2020-06-04 12:00:00,27.99,28.02,27.96,28.01,76289.0,27.8646,27.8945,27.8347,27.8845,76289.0
2020-06-04 12:05:00,28.01,28.03,27.98,28.03,34059.0,27.8845,27.9044,27.8547,27.9044,34059.0
2020-06-04 12:10:00,28.03,28.04,27.98,27.99,38860.0,27.9044,27.9144,27.8547,27.8646,38860.0
2020-06-04 12:15:00,27.99,28.01,27.95,28.0,49997.0,27.8646,27.8845,27.8248,27.8746,49997.0
2020-06-04 12:20:00,27.99,28.04,27.97,27.98,58806.0,27.8646,27.9144,27.8447,27.8547,58806.0
2020-06-04 12:25:00,27.98,27.98,27.93,27.95,34153.0,27.8547,27.8547,27.8049,27.8248,34153.0
2020-06-04 12:30:00,27.95,27.95,27.82,27.83,72566.0,27.8248,27.8248,27.6954,27.7053,72566.0
2020-06-04 12:35:00,27.84,27.84,27.77,27.79,68688.0,27.7153,27.7153,27.6456,27.6655,68688.0
2020-06-04 12:40:00,27.79,27.81,27.78,27.79,43049.0,27.6655,27.6854,27.6556,27.6655,43049.0
2020-06-04 12:45:00,27.8,27.81,27.78,27.8,31958.0,27.6755,27.6854,27.6556,27.6755,31958.0
2020-06-04 12:50:00,27.8,27.81,27.77,27.78,32404.0,27.6755,27.6854,27.6456,27.6556,32404.0
2020-06-04 12:55:00,27.78,27.84,27.75,27.84,53344.0,27.6556,27.7153,27.6257,27.7153,53344.0
2020-06-04 13:00:00,27.84,27.84,27.81,27.82,50345.0,27.7153,27.7153,27.6854,27.6954,50345.0
2020-06-04 13:05:00,27.82,27.87,27.81,27.86,26082.0,27.6954,27.7452,27.6854,27.7352,26082.0
2020-06-04 13:10:00,27.86,27.91,27.85,27.88,27038.0,27.7352,27.785,27.7252,27.7551,27038.0
2020-06-04 13:15:00,27.88,27.89,27.77,27.77,42941.0,27.7551,27.7651,27.6456,27.6456,42941.0
2020-06-04 13:20:00,27.78,27.82,27.77,27.79,33161.0,27.6556,27.6954,27.6456,27.6655,33161.0
2020-06-04 13:25:00,27.79,27.9,27.78,27.84,39495.0,27.6655,27.775,27.6556,27.7153,39495.0
2020-06-04 13:30:00,27.84,27.91,27.84,27.89,20440.0,27.7153,27.785,27.7153,27.7651,20440.0
2020-06-04 13:35:00,27.88,27.9,27.86,27.9,25051.0,27.7551,27.775,27.7352,27.775,25051.0
2020-06-04 13:40:00,27.9,27.94,27.89,27.92,29061.0,27.775,27.8148,27.7651,27.7949,29061.0
2020-06-04 13:45:00,27.92,27.94,27.9,27.93,22882.0,27.7949,27.8148,27.775,27.8049,22882.0
2020-06-04 13:50:00,27.93,27.93,27.88,27.89,24339.0,27.8049,27.8049,27.7551,27.7651,24339.0
2020-06-04 13:55:00,27.89,27.95,27.88,27.95,20202.0,27.7651,27.8248,27.7551,27.8248,20202.0
2020-06-04 14:00:00,27.95,27.96,27.91,27.93,27928.0,27.8248,27.8347,27.785,27.8049,27928.0
2020-06-04 14:05:00,27.92,27.93,27.87,27.92,31963.0,27.7949,27.8049,27.7452,27.7949,31963.0
2020-06-04 14:10:00,27.92,27.97,27.91,27.96,19229.0,27.7949,27.8447,27.785,27.8347,19229.0
2020-06-04 14:15:00,27.96,27.97,27.94,27.95,29614.0,27.8347,27.8447,27.8148,27.8248,29614.0
2020-06-04 14:20:00,27.96,28.0,27.95,28.0,15287.0,27.8347,27.8746,27.8248,27.8746,15287.0
2020-06-04 14:25:00,28.0,28.02,27.97,28.01,23009.0,27.8746,27.8945,27.8447,27.8845,23009.0
2020-06-04 14:30:00,28.02,28.02,27.95,27.99,54395.0,27.8945,27.8945,27.8248,27.8646,54395.0
2020-06-04 14:35:00,27.98,28.03,27.96,28.03,42529.0,27.8547,27.9044,27.8347,27.9044,42529.0
2020-06-04 14:40:00,28.03,28.07,27.98,28.05,29500.0,27.9044,27.9443,27.8547,27.9243,29500.0
2020-06-04 14:45:00,28.06,28.1,28.02,28.1,36135.0,27.9343,27.9741,27.8945,27.9741,36135.0
2020-06-04 14:50:00,28.11,28.12,28.06,28.1,28615.0,27.9841,27.994,27.9343,27.9741,28615.0
2020-06-04 14:55:00,28.11,28.12,27.95,27.96,49959.0,27.9841,27.994,27.8248,27.8347,49959.0
2020-06-04 15:00:00,27.95,28.1,27.94,28.07,46410.0,27.8248,27.9741,27.8148,27.9443,46410.0
2020-06-04 15:05:00,28.06,28.07,27.96,28.03,55534.0,27.9343,27.9443,27.8347,27.9044,55534.0
2020-06-04 15:10:00,28.03,28.05,27.99,28.02,35081.0,27.9044,27.9243,27.8646,27.8945,35081.0
2020-06-04 15:15:00,28.02,28.07,27.98,28.07,43946.0,27.8945,27.9443,27.8547,27.9443,43946.0
2020-06-04 15:20:00,28.07,28.07,27.95,27.99,54300.0,27.9443,27.9443,27.8248,27.8646,54300.0
2020-06-04 15:25:00,27.99,28.05,27.99,28.01,49666.0,27.8646,27.9243,27.8646,27.8845,49666.0
2020-06-04 15:30:00,28.01,28.09,27.98,28.03,74750.0,27.8845,27.9642,27.8547,27.9044,74750.0
2020-06-04 15:35:00,28.04,28.07,27.99,28.03,68746.0,27.9144,27.9443,27.8646,27.9044,68746.0
2020-06-04 15:40:00,28.03,28.07,28.0,28.02,83739.0,27.9044,27.9443,27.8746,27.8945,83739.0
2020-06-04 15:45:00,28.02,28.1,28.01,28.08,67984.0,27.8945,27.9741,27.8845,27.9542,67984.0
2020-06-04 15:50:00,28.08,28.13,28.02,28.13,186856.0,27.9542,28.004,27.8945,28.004,186856.0
2020-06-04 15:55:00,28.13,28.17,28.06,28.1,389496.0,28.004,28.0438,27.9343,27.9741,389496.0
2020-06-05 09:30:00,29.0,29.41,29.0,29.15,499096.0,28.8701,29.2783,28.8701,29.0194,499096.0
2020-06-05 09:35:00,29.14,29.57,29.13,29.52,160340.0,29.0095,29.4375,28.9995,29.3878,160340.0
2020-06-05 09:40:00,29.51,29.64,29.43,29.62,157106.0,29.3778,29.5072,29.2982,29.4873,157106.0
2020-06-05 09:45:00,29.63,29.65,29.51,29.54,217979.0,29.4973,29.5172,29.3778,29.4077,217979.0
2020-06-05 09:50:00,29.54,29.57,29.51,29.55,127764.0,29.4077,29.4375,29.3778,29.4176,127764.0
2020-06-05 09:55:00,29.54,29.55,29.36,29.46,164461.0,29.4077,29.4176,29.2285,29.328,164461.0
2020-06-05 10:00:00,29.47,29.52,29.35,29.39,85459.0,29.338,29.3878,29.2185,29.2583,85459.0
2020-06-05 10:05:00,29.39,29.42,29.27,29.3,86464.0,29.2583,29.2882,29.1389,29.1687,86464.0
2020-06-05 10:10:00,29.31,29.33,29.16,29.19,114819.0,29.1787,29.1986,29.0294,29.0592,114819.0
2020-06-05 10:15:00,29.18,29.19,29.02,29.03,53177.0,29.0493,29.0592,28.89,28.9,53177.0
2020-06-05 10:20:00,29.02,29.14,29.02,29.12,83195.0,28.89,29.0095,28.89,28.9896,83195.0
2020-06-05 10:25:00,29.11,29.17,29.02,29.09,58070.0,28.9796,29.0393,28.89,28.9597,58070.0
2020-06-05 10:30:00,29.09,29.09,29.0,29.03,96544.0,28.9597,28.9597,28.8701,28.9,96544.0
2020-06-05 10:35:00,29.03,29.13,29.0,29.08,41287.0,28.9,28.9995,28.8701,28.9497,41287.0
2020-06-05 10:40:00,29.07,29.15,29.04,29.13,42093.0,28.9398,29.0194,28.9099,28.9995,42093.0
2020-06-05 10:45:00,29.14,29.15,29.02,29.04,49118.0,29.0095,29.0194,28.89,28.9099,49118.0
2020-06-05 10:50:00,29.04,29.21,29.0,29.21,48640.0,28.9099,29.0792,28.8701,29.0792,48640.0
2020-06-05 10:55:00,29.21,29.25,29.17,29.18,52732.0,29.0792,29.119,29.0393,29.0493,52732.0
2020-06-05 11:00:00,29.22,29.26,29.16,29.24,21852.0,29.0891,29.1289,29.0294,29.109,21852.0
2020-06-05 11:05:00,29.23,29.25,29.09,29.12,45585.0,29.0991,29.119,28.9597,28.9896,45585.0
2020-06-05 11:10:00,29.12,29.14,29.02,29.1,59367.0,28.9896,29.0095,28.89,28.9696,59367.0
2020-06-05 11:15:00,29.1,29.1,29.04,29.08,35210.0,28.9696,28.9696,28.9099,28.9497,35210.0
2020-06-05 11:20:00,29.07,29.15,29.04,29.09,62132.0,28.9398,29.0194,28.9099,28.9597,62132.0
2020-06-05 11:25:00,29.09,29.14,29.07,29.14,35738.0,28.9597,29.0095,28.9398,29.0095,35738.0
2020-06-05 11:30:00,29.14,29.24,29.11,29.21,44409.0,29.0095,29.109,28.9796,29.0792,44409.0
2020-06-05 11:35:00,29.2,29.22,29.13,29.21,18354.0,29.0692,29.0891,28.9995,29.0792,18354.0
2020-06-05 11:40:00,29.21,29.23,29.17,29.22,22780.0,29.0792,29.0991,29.0393,29.0891,22780.0
2020-06-05 11:45:00,29.21,29.27,29.21,29.27,40951.0,29.0792,29.1389,29.0792,29.1389,40951.0
2020-06-05 11:50:00,29.28,29.37,29.27,29.36,135880.0,29.1488,29.2384,29.1389,29.2285,135880.0
2020-06-05 11:55:00,29.36,29.37,29.31,29.35,18226.0,29.2285,29.2384,29.1787,29.2185,18226.0
2020-06-05 12:00:00,29.36,29.4,29.34,29.38,36232.0,29.2285,29.2683,29.2086,29.2484,36232.0
2020-06-05 12:05:00,29.39,29.43,29.35,29.38,37917.0,29.2583,29.2982,29.2185,29.2484,37917.0
2020-06-05 12:10:00,29.38,29.39,29.24,29.25,70287.0,29.2484,29.2583,29.109,29.119,70287.0
2020-06-05 12:15:00,29.25,29.27,29.21,29.22,55075.0,29.119,29.1389,29.0792,29.0891,55075.0
2020-06-05 12:20:00,29.22,29.32,29.22,29.24,49369.0,29.0891,29.1887,29.0891,29.109,49369.0
2020-06-05 12:25:00,29.24,29.24,29.06,29.07,142841.0,29.109,29.109,28.9298,28.9398,142841.0
2020-06-05 12:30:00,29.05,29.08,29.03,29.04,50865.0,28.9199,28.9497,28.9,28.9099,50865.0
2020-06-05 12:35:00,29.04,29.17,29.04,29.12,51888.0,28.9099,29.0393,28.9099,28.9896,51888.0
2020-06-05 12:40:00,29.12,29.14,29.07,29.08,36735.0,28.9896,29.0095,28.9398,28.9497,36735.0
2020-06-05 12:45:00,29.08,29.15,29.07,29.15,28127.0,28.9497,29.0194,28.9398,29.0194,28127.0
2020-06-05 12:50:00,29.14,29.17,29.11,29.15,34910.0,29.0095,29.0393,28.9796,29.0194,34910.0
2020-06-05 12:55:00,29.15,29.2,29.14,29.18,49319.0,29.0194,29.0692,29.0095,29.0493,49319.0
2020-06-05 13:00:00,29.19,29.21,29.17,29.19,69028.0,29.0592,29.0792,29.0393,29.0592,69028.0
2020-06-05 13:05:00,29.19,29.27,29.18,29.25,33737.0,29.0592,29.1389,29.0493,29.119,33737.0
2020-06-05 13:10:00,29.25,29.29,29.24,29.28,19452.0,29.119,29.1588,29.109,29.1488,19452.0
2020-06-05 13:15:00,29.28,29.28,29.22,29.22,20922.0,29.1488,29.1488,29.0891,29.0891,20922.0
2020-06-05 13:20:00,29.23,29.25,29.19,29.25,21414.0,29.0991,29.119,29.0592,29.119,21414.0
2020-06-05 13:25:00,29.25,29.3,29.23,29.3,22879.0,29.119,29.1687,29.0991,29.1687,22879.0
2020-06-05 13:30:00,29.3,29.32,29.25,29.29,21003.0,29.1687,29.1887,29.119,29.1588,21003.0
2020-06-05 13:35:00,29.28,29.31,29.26,29.29,21374.0,29.1488,29.1787,29.1289,29.1588,21374.0
2020-06-05 13:40:00,29.28,29.3,29.26,29.28,17038.0,29.1488,29.1687,29.1289,29.1488,17038.0
2020-06-05 13:45:00,29.28,29.31,29.25,29.27,24166.0,29.1488,29.1787,29.119,29.1389,24166.0
2020-06-05 13:50:00,29.26,29.27,29.19,29.23,25025.0,29.1289,29.1389,29.0592,29.0991,25025.0
2020-06-05 13:55:00,29.23,29.24,29.18,29.2,25736.0,29.0991,29.109,29.0493,29.0692,25736.0
2020-06-05 14:00:00,29.2,29.22,29.19,29.21,24204.0,29.0692,29.0891,29.0592,29.0792,24204.0
2020-06-05 14:05:00,29.21,29.24,29.17,29.22,28457.0,29.0792,29.109,29.0393,29.0891,28457.0
2020-06-05 14:10:00,29.22,29.25,29.2,29.23,22512.0,29.0891,29.119,29.0692,29.0991,22512.0
2020-06-05 14:15:00,29.22,29.28,29.22,29.26,23616.0,29.0891,29.1488,29.0891,29.1289,23616.0
2020-06-05 14:20:00,29.26,29.27,29.2,29.2,25022.0,29.1289,29.1389,29.0692,29.0692,25022.0
2020-06-05 14:25:00,29.2,29.21,29.13,29.2,32985.0,29.0692,29.0792,28.9995,29.0692,32985.0
2020-06-05 14:30:00,29.2,29.26,29.2,29.24,25364.0,29.0692,29.1289,29.0692,29.109,25364.0
2020-06-05 14:35:00,29.24,29.28,29.17,29.27,44812.0,29.109,29.1488,29.0393,29.1389,44812.0
2020-06-05 14:40:00,29.28,29.3,29.27,29.29,20236.0,29.1488,29.1687,29.1389,29.1588,20236.0
2020-06-05 14:45:00,29.29,29.3,29.23,29.23,29993.0,29.1588,29.1687,29.0991,29.0991,29993.0
2020-06-05 14:50:00,29.24,29.26,29.2,29.21,28850.0,29.109,29.1289,29.0692,29.0792,28850.0
2020-06-05 14:55:00,29.21,29.24,29.18,29.24,36432.0,29.0792,29.109,29.0493,29.109,36432.0
2020-06-05 15:00:00,29.24,29.26,29.22,29.24,36915.0,29.109,29.1289,29.0891,29.109,36915.0
2020-06-05 15:05:00,29.25,29.27,29.17,29.2,85768.0,29.119,29.1389,29.0393,29.0692,85768.0
2020-06-05 15:10:00,29.2,29.24,29.18,29.21,60330.0,29.0692,29.109,29.0493,29.0792,60330.0
2020-06-05 15:15:00,29.22,29.26,29.19,29.26,46301.0,29.0891,29.1289,29.0592,29.1289,46301.0
2020-06-05 15:20:00,29.25,29.28,29.18,29.21,63061.0,29.119,29.1488,29.0493,29.0792,63061.0
2020-06-05 15:25:00,29.21,29.28,29.19,29.26,40387.0,29.0792,29.1488,29.0592,29.1289,40387.0
2020-06-05 15:30:00,29.25,29.26,29.08,29.09,64617.0,29.119,29.1289,28.9497,28.9597,64617.0
2020-06-05 15:35:00,29.09,29.14,29.09,29.12,89704.0,28.9597,29.0095,28.9597,28.9896,89704.0
2020-06-05 15:40:00,29.12,29.17,29.1,29.13,64395.0,28.9896,29.0393,28.9696,28.9995,64395.0
2020-06-05 15:45:00,29.14,29.15,29.08,29.12,104287.0,29.0095,29.0194,28.9497,28.9896,104287.0
2020-06-05 15:50:00,29.12,29.18,29.08,29.18,144722.0,28.9896,29.0493,28.9497,29.0493,144722.0
2020-06-05 15:55:00,29.16,29.19,29.05,29.09,344996.0,29.0294,29.0592,28.9199,28.9597,344996.0
2020-06-08 09:30:00,29.31,29.86,29.31,29.83,398595.0,29.1787,29.7262,29.1787,29.6964,398595.0
2020-06-08 09:35:00,29.83,30.0,29.83,29.94,95571.0,29.6964,29.8656,29.6964,29.8059,95571.0
2020-06-08 09:40:00,29.93,29.99,29.85,29.93,79040.0,29.7959,29.8557,29.7163,29.7959,79040.0
2020-06-08 09:45:00,29.94,29.98,29.64,29.71,122627.0,29.8059,29.8457,29.5072,29.5769,122627.0
2020-06-08 09:50:00,29.71,29.71,29.55,29.58,98660.0,29.5769,29.5769,29.4176,29.4475,98660.0
2020-06-08 09:55:00,29.58,29.6,29.49,29.55,82262.0,29.4475,29.4674,29.3579,29.4176,82262.0
2020-06-08 10:00:00,29.55,29.57,29.48,29.5,78405.0,29.4176,29.4375,29.3479,29.3679,78405.0
2020-06-08 10:05:00,29.49,29.55,29.45,29.48,54599.0,29.3579,29.4176,29.3181,29.3479,54599.0
2020-06-08 10:10:00,29.47,29.62,29.45,29.6,57111.0,29.338,29.4873,29.3181,29.4674,57111.0
2020-06-08 10:15:00,29.59,29.59,29.49,29.51,75876.0,29.4574,29.4574,29.3579,29.3778,75876.0
2020-06-08 10:20:00,29.49,29.5,29.38,29.41,39153.0,29.3579,29.3679,29.2484,29.2783,39153.0
2020-06-08 10:25:00,29.4,29.41,29.32,29.33,35770.0,29.2683,29.2783,29.1887,29.1986,35770.0
2020-06-08 10:30:00,29.33,29.34,29.21,29.24,60316.0,29.1986,29.2086,29.0792,29.109,60316.0
2020-06-08 10:35:00,29.25,29.29,29.22,29.22,25894.0,29.119,29.1588,29.0891,29.0891,25894.0
2020-06-08 10:40:00,29.23,29.24,29.2,29.21,57761.0,29.0991,29.109,29.0692,29.0792,57761.0
2020-06-08 10:45:00,29.21,29.31,29.21,29.3,13755.0,29.0792,29.1787,29.0792,29.1687,13755.0
2020-06-08 10:50:00,29.3,29.31,29.25,29.28,17262.0,29.1687,29.1787,29.119,29.1488,17262.0
2020-06-08 10:55:00,29.29,29.3,29.22,29.29,30412.0,29.1588,29.1687,29.0891,29.1588,30412.0
2020-06-08 11:00:00,29.29,29.39,29.28,29.35,15795.0,29.1588,29.2583,29.1488,29.2185,15795.0
2020-06-08 11:05:00,29.35,29.35,29.26,29.29,14797.0,29.2185,29.2185,29.1289,29.1588,14797.0
2020-06-08 11:10:00,29.29,29.35,29.25,29.33,47960.0,29.1588,29.2185,29.119,29.1986,47960.0
2020-06-08 11:15:00,29.32,29.37,29.28,29.28,20688.0,29.1887,29.2384,29.1488,29.1488,20688.0
2020-06-08 11:20:00,29.28,29.29,29.25,29.26,20990.0,29.1488,29.1588,29.119,29.1289,20990.0
2020-06-08 11:25:00,29.27,29.29,29.23,29.26,13863.0,29.1389,29.1588,29.0991,29.1289,13863.0
2020-06-08 11:30:00,29.25,29.25,29.21,29.25,31568.0,29.119,29.119,29.0792,29.119,31568.0
2020-06-08 11:35:00,29.25,29.25,29.19,29.21,47306.0,29.119,29.119,29.0592,29.0792,47306.0
2020-06-08 11:40:00,29.23,29.27,29.22,29.24,18551.0,29.0991,29.1389,29.0891,29.109,18551.0
2020-06-08 11:45:00,29.25,29.3,29.24,29.3,9883.0,29.119,29.1687,29.109,29.1687,9883.0
2020-06-08 11:50:00,29.3,29.31,29.23,29.24,30483.0,29.1687,29.1787,29.0991,29.109,30483.0
2020-06-08 11:55:00,29.25,29.3,29.25,29.29,14805.0,29.119,29.1687,29.119,29.1588,14805.0
2020-06-08 12:00:00,29.32,29.35,29.3,29.33,13062.0,29.1887,29.2185,29.1687,29.1986,13062.0
2020-06-08 12:05:00,29.34,29.36,29.32,29.33,11431.0,29.2086,29.2285,29.1887,29.1986,11431.0
2020-06-08 12:10:00,29.34,29.36,29.3,29.3,16929.0,29.2086,29.2285,29.1687,29.1687,16929.0
2020-06-08 12:15:00,29.31,29.34,29.29,29.32,32700.0,29.1787,29.2086,29.1588,29.1887,32700.0
2020-06-08 12:20:00,29.32,29.38,29.32,29.37,12571.0,29.1887,29.2484,29.1887,29.2384,12571.0
2020-06-08 12:25:00,29.39,29.4,29.31,29.32,48367.0,29.2583,29.2683,29.1787,29.1887,48367.0
2020-06-08 12:30:00,29.33,29.36,29.32,29.35,9458.0,29.1986,29.2285,29.1887,29.2185,9458.0
2020-06-08 12:35:00,29.35,29.39,29.35,29.39,12356.0,29.2185,29.2583,29.2185,29.2583,12356.0
2020-06-08 12:40:00,29.38,29.45,29.37,29.39,28502.0,29.2484,29.3181,29.2384,29.2583,28502.0
2020-06-08 12:45:00,29.38,29.41,29.37,29.4,11640.0,29.2484,29.2783,29.2384,29.2683,11640.0
2020-06-08 12:50:00,29.4,29.42,29.39,29.42,11600.0,29.2683,29.2882,29.2583,29.2882,11600.0
2020-06-08 12:55:00,29.41,29.44,29.41,29.42,17217.0,29.2783,29.3081,29.2783,29.2882,17217.0
2020-06-08 13:00:00,29.41,29.44,29.4,29.43,19475.0,29.2783,29.3081,29.2683,29.2982,19475.0
2020-06-08 13:05:00,29.42,29.43,29.4,29.4,12752.0,29.2882,29.2982,29.2683,29.2683,12752.0
2020-06-08 13:10:00,29.39,29.42,29.38,29.39,14984.0,29.2583,29.2882,29.2484,29.2583,14984.0
2020-06-08 13:15:00,29.38,29.4,29.36,29.37,18045.0,29.2484,29.2683,29.2285,29.2384,18045.0
2020-06-08 13:20:00,29.37,29.41,29.36,29.41,19809.0,29.2384,29.2783,29.2285,29.2783,19809.0
2020-06-08 13:25:00,29.41,29.47,29.4,29.44,11672.0,29.2783,29.338,29.2683,29.3081,11672.0
2020-06-08 13:30:00,29.43,29.45,29.39,29.42,12194.0,29.2982,29.3181,29.2583,29.2882,12194.0
2020-06-08 13:35:00,29.41,29.44,29.4,29.43,10481.0,29.2783,29.3081,29.2683,29.2982,10481.0
2020-06-08 13:40:00,29.42,29.43,29.41,29.43,8393.0,29.2882,29.2982,29.2783,29.2982,8393.0
2020-06-08 13:45:00,29.43,29.43,29.4,29.42,19761.0,29.2982,29.2982,29.2683,29.2882,19761.0
2020-06-08 13:50:00,29.42,29.44,29.38,29.4,15781.0,29.2882,29.3081,29.2484,29.2683,15781.0
2020-06-08 13:55:00,29.39,29.4,29.36,29.38,19349.0,29.2583,29.2683,29.2285,29.2484,19349.0
2020-06-08 14:00:00,29.38,29.4,29.36,29.39,13130.0,29.2484,29.2683,29.2285,29.2583,13130.0
2020-06-08 14:05:00,29.38,29.39,29.36,29.38,12085.0,29.2484,29.2583,29.2285,29.2484,12085.0
2020-06-08 14:10:00,29.39,29.41,29.38,29.38,10300.0,29.2583,29.2783,29.2484,29.2484,10300.0
2020-06-08 14:15:00,29.38,29.39,29.35,29.39,19444.0,29.2484,29.2583,29.2185,29.2583,19444.0
2020-06-08 14:20:00,29.38,29.39,29.35,29.36,10884.0,29.2484,29.2583,29.2185,29.2285,10884.0
2020-06-08 14:25:00,29.36,29.37,29.28,29.29,30859.0,29.2285,29.2384,29.1488,29.1588,30859.0
2020-06-08 14:30:00,29.29,29.33,29.28,29.33,17868.0,29.1588,29.1986,29.1488,29.1986,17868.0
2020-06-08 14:35:00,29.33,29.36,29.3,29.32,15206.0,29.1986,29.2285,29.1687,29.1887,15206.0
2020-06-08 14:40:00,29.32,29.34,29.29,29.31,19829.0,29.1887,29.2086,29.1588,29.1787,19829.0
2020-06-08 14:45:00,29.3,29.35,29.29,29.34,17335.0,29.1687,29.2185,29.1588,29.2086,17335.0
2020-06-08 14:50:00,29.33,29.34,29.32,29.34,6592.0,29.1986,29.2086,29.1887,29.2086,6592.0
2020-06-08 14:55:00,29.33,29.34,29.32,29.33,16056.0,29.1986,29.2086,29.1887,29.1986,16056.0
2020-06-08 15:00:00,29.33,29.33,29.28,29.29,21728.0,29.1986,29.1986,29.1488,29.1588,21728.0
2020-06-08 15:05:00,29.29,29.35,29.28,29.34,19527.0,29.1588,29.2185,29.1488,29.2086,19527.0
2020-06-08 15:10:00,29.34,29.4,29.33,29.4,19003.0,29.2086,29.2683,29.1986,29.2683,19003.0
2020-06-08 15:15:00,29.39,29.43,29.37,29.4,50291.0,29.2583,29.2982,29.2384,29.2683,50291.0
2020-06-08 15:20:00,29.4,29.43,29.39,29.41,21194.0,29.2683,29.2982,29.2583,29.2783,21194.0
2020-06-08 15:25:00,29.41,29.45,29.4,29.45,22711.0,29.2783,29.3181,29.2683,29.3181,22711.0
2020-06-08 15:30:00,29.45,29.48,29.41,29.43,40544.0,29.3181,29.3479,29.2783,29.2982,40544.0
2020-06-08 15:35:00,29.44,29.46,29.4,29.44,37184.0,29.3081,29.328,29.2683,29.3081,37184.0
2020-06-08 15:40:00,29.44,29.47,29.44,29.46,29297.0,29.3081,29.338,29.3081,29.328,29297.0
2020-06-08 15:45:00,29.46,29.51,29.45,29.51,55897.0,29.328,29.3778,29.3181,29.3778,55897.0
2020-06-08 15:50:00,29.51,29.54,29.47,29.52,114432.0,29.3778,29.4077,29.338,29.3878,114432.0
2020-06-08 15:55:00,29.53,29.55,29.51,29.53,170052.0,29.3977,29.4176,29.3778,29.3977,170052.0
2020-06-09 09:30:00,29.01,29.37,28.99,29.14,172530.0,28.88,29.2384,28.8601,29.0095,172530.0
2020-06-09 09:35:00,29.14,29.27,29.1,29.25,45373.0,29.0095,29.1389,28.9696,29.119,45373.0
2020-06-09 09:40:00,29.24,29.33,29.18,29.2,82876.0,29.109,29.1986,29.0493,29.0692,82876.0
2020-06-09 09:45:00,29.19,29.2,29.0,29.01,101564.0,29.0592,29.0692,28.8701,28.88,101564.0
2020-06-09 09:50:00,29.0,29.07,28.98,29.05,95294.0,28.8701,28.9398,28.8502,28.9199,95294.0
2020-06-09 09:55:00,29.07,29.13,28.99,29.01,52182.0,28.9398,28.9995,28.8601,28.88,52182.0
2020-06-09 10:00:00,29.01,29.01,28.87,28.93,49739.0,28.88,28.88,28.7407,28.8004,49739.0
2020-06-09 10:05:00,28.93,28.99,28.87,28.88,23783.0,28.8004,28.8601,28.7407,28.7506,23783.0
2020-06-09 10:10:00,28.89,28.89,28.81,28.84,35611.0,28.7606,28.7606,28.6809,28.7108,35611.0
2020-06-09 10:15:00,28.85,28.93,28.76,28.93,67793.0,28.7208,28.8004,28.6312,28.8004,67793.0
2020-06-09 10:20:00,28.92,28.96,28.86,28.91,30618.0,28.7904,28.8303,28.7307,28.7805,30618.0
2020-06-09 10:25:00,28.91,28.92,28.82,28.82,16074.0,28.7805,28.7904,28.6909,28.6909,16074.0
2020-06-09 10:30:00,28.84,28.86,28.8,28.81,18408.0,28.7108,28.7307,28.671,28.6809,18408.0
2020-06-09 10:35:00,28.81,28.81,28.77,28.8,35945.0,28.6809,28.6809,28.6411,28.671,35945.0
2020-06-09 10:40:00,28.8,28.87,28.78,28.84,130864.0,28.671,28.7407,28.6511,28.7108,130864.0
2020-06-09 10:45:00,28.84,28.96,28.84,28.9,32970.0,28.7108,28.8303,28.7108,28.7705,32970.0
2020-06-09 10:50:00,28.9,29.04,28.87,29.02,67923.0,28.7705,28.9099,28.7407,28.89,67923.0
2020-06-09 10:55:00,29.02,29.13,28.94,29.04,70630.0,28.89,28.9995,28.8104,28.9099,70630.0
2020-06-09 11:00:00,29.04,29.18,29.01,29.18,39917.0,28.9099,29.0493,28.88,29.0493,39917.0
2020-06-09 11:05:00,29.17,29.2,29.11,29.2,42912.0,29.0393,29.0692,28.9796,29.0692,42912.0
2020-06-09 11:10:00,29.2,29.29,29.2,29.27,23861.0,29.0692,29.1588,29.0692,29.1389,23861.0
2020-06-09 11:15:00,29.27,29.31,29.23,29.3,30018.0,29.1389,29.1787,29.0991,29.1687,30018.0
2020-06-09 11:20:00,29.3,29.31,29.25,29.25,13516.0,29.1687,29.1787,29.119,29.119,13516.0
2020-06-09 11:25:00,29.23,29.24,29.13,29.14,20588.0,29.0991,29.109,28.9995,29.0095,20588.0
2020-06-09 11:30:00,29.13,29.2,29.12,29.15,21550.0,28.9995,29.0692,28.9896,29.0194,21550.0
2020-06-09 11:35:00,29.15,29.18,29.1,29.12,16317.0,29.0194,29.0493,28.9696,28.9896,16317.0
2020-06-09 11:40:00,29.11,29.23,29.11,29.23,14667.0,28.9796,29.0991,28.9796,29.0991,14667.0
2020-06-09 11:45:00,29.23,29.27,29.22,29.25,12574.0,29.0991,29.1389,29.0891,29.119,12574.0
2020-06-09 11:50:00,29.26,29.27,29.18,29.18,22745.0,29.1289,29.1389,29.0493,29.0493,22745.0
2020-06-09 11:55:00,29.18,29.28,29.18,29.21,13846.0,29.0493,29.1488,29.0493,29.0792,13846.0
2020-06-09 12:00:00,29.23,29.28,29.22,29.26,19171.0,29.0991,29.1488,29.0891,29.1289,19171.0
2020-06-09 12:05:00,29.26,29.3,29.23,29.25,18727.0,29.1289,29.1687,29.0991,29.119,18727.0
2020-06-09 12:10:00,29.26,29.27,29.2,29.22,19437.0,29.1289,29.1389,29.0692,29.0891,19437.0
2020-06-09 12:15:00,29.23,29.24,29.2,29.24,11576.0,29.0991,29.109,29.0692,29.109,11576.0
2020-06-09 12:20:00,29.24,29.25,29.2,29.22,12050.0,29.109,29.119,29.0692,29.0891,12050.0
2020-06-09 12:25:00,29.22,29.24,29.2,29.22,11753.0,29.0891,29.109,29.0692,29.0891,11753.0
2020-06-09 12:30:00,29.23,29.27,29.2,29.21,33007.0,29.0991,29.1389,29.0692,29.0792,33007.0
2020-06-09 12:35:00,29.21,29.24,29.18,29.21,19951.0,29.0792,29.109,29.0493,29.0792,19951.0
2020-06-09 12:40:00,29.21,29.25,29.2,29.23,14371.0,29.0792,29.119,29.0692,29.0991,14371.0
2020-06-09 12:45:00,29.23,29.23,29.1,29.11,21796.0,29.0991,29.0991,28.9696,28.9796,21796.0
2020-06-09 12:50:00,29.1,29.15,29.09,29.11,14537.0,28.9696,29.0194,28.9597,28.9796,14537.0
2020-06-09 12:55:00,29.12,29.14,29.09,29.11,21050.0,28.9896,29.0095,28.9597,28.9796,21050.0
2020-06-09 13:00:00,29.11,29.15,29.1,29.13,14153.0,28.9796,29.0194,28.9696,28.9995,14153.0
2020-06-09 13:05:00,29.13,29.14,29.1,29.11,11223.0,28.9995,29.0095,28.9696,28.9796,11223.0
2020-06-09 13:10:00,29.12,29.14,29.1,29.13,10394.0,28.9896,29.0095,28.9696,28.9995,10394.0
2020-06-09 13:15:00,29.12,29.12,29.1,29.1,10999.0,28.9896,28.9896,28.9696,28.9696,10999.0
2020-06-09 13:20:00,29.1,29.15,29.1,29.13,22394.0,28.9696,29.0194,28.9696,28.9995,22394.0
2020-06-09 13:25:00,29.13,29.13,29.11,29.12,8797.0,28.9995,28.9995,28.9796,28.9896,8797.0
2020-06-09 13:30:00,29.12,29.12,29.06,29.07,12780.0,28.9896,28.9896,28.9298,28.9398,12780.0
2020-06-09 13:35:00,29.06,29.06,29.0,29.03,16676.0,28.9298,28.9298,28.8701,28.9,16676.0
2020-06-09 13:40:00,29.03,29.07,29.03,29.07,13675.0,28.9,28.9398,28.9,28.9398,13675.0
2020-06-09 13:45:00,29.06,29.06,29.03,29.04,11695.0,28.9298,28.9298,28.9,28.9099,11695.0
2020-06-09 13:50:00,29.03,29.07,29.03,29.03,16433.0,28.9,28.9398,28.9,28.9,16433.0
2020-06-09 13:55:00,29.04,29.04,29.01,29.03,9083.0,28.9099,28.9099,28.88,28.9,9083.0
2020-06-09 14:00:00,29.03,29.08,28.99,29.07,38972.0,28.9,28.9497,28.8601,28.9398,38972.0
2020-06-09 14:05:00,29.08,29.09,29.04,29.05,12734.0,28.9497,28.9597,28.9099,28.9199,12734.0
2020-06-09 14:10:00,29.05,29.06,29.04,29.06,10070.0,28.9199,28.9298,28.9099,28.9298,10070.0
2020-06-09 14:15:00,29.06,29.09,29.04,29.04,19743.0,28.9298,28.9597,28.9099,28.9099,19743.0
2020-06-09 14:20:00,29.04,29.04,28.99,29.0,22305.0,28.9099,28.9099,28.8601,28.8701,22305.0
2020-06-09 14:25:00,29.01,29.07,28.99,29.05,24470.0,28.88,28.9398,28.8601,28.9199,24470.0
2020-06-09 14:30:00,29.05,29.1,29.04,29.09,11633.0,28.9199,28.9696,28.9099,28.9597,11633.0
2020-06-09 14:35:00,29.08,29.08,29.02,29.06,18349.0,28.9497,28.9497,28.89,28.9298,18349.0
2020-06-09 14:40:00,29.06,29.07,29.03,29.06,16411.0,28.9298,28.9398,28.9,28.9298,16411.0
2020-06-09 14:45:00,29.06,29.14,29.04,29.12,39095.0,28.9298,29.0095,28.9099,28.9896,39095.0
2020-06-09 14:50:00,29.13,29.2,29.12,29.19,60532.0,28.9995,29.0692,28.9896,29.0592,60532.0
2020-06-09 14:55:00,29.18,29.2,29.04,29.05,44096.0,29.0493,29.0692,28.9099,28.9199,44096.0
2020-06-09 15:00:00,29.06,29.09,29.03,29.05,19622.0,28.9298,28.9597,28.9,28.9199,19622.0
2020-06-09 15:05:00,29.05,29.08,29.02,29.05,21090.0,28.9199,28.9497,28.89,28.9199,21090.0
2020-06-09 15:10:00,29.06,29.09,29.01,29.07,21160.0,28.9298,28.9597,28.88,28.9398,21160.0
2020-06-09 15:15:00,29.07,29.09,29.03,29.06,30180.0,28.9398,28.9597,28.9,28.9298,30180.0
2020-06-09 15:20:00,29.05,29.09,29.0,29.0,27781.0,28.9199,28.9597,28.8701,28.8701,27781.0
2020-06-09 15:25:00,29.0,29.08,28.99,29.04,40669.0,28.8701,28.9497,28.8601,28.9099,40669.0
2020-06-09 15:30:00,29.04,29.06,28.98,29.0,57966.0,28.9099,28.9298,28.8502,28.8701,57966.0
2020-06-09 15:35:00,29.0,29.05,28.99,29.05,50770.0,28.8701,28.9199,28.8601,28.9199,50770.0
2020-06-09 15:40:00,29.05,29.09,29.01,29.03,55084.0,28.9199,28.9597,28.88,28.9,55084.0
2020-06-09 15:45:00,29.03,29.04,29.0,29.01,76546.0,28.9,28.9099,28.8701,28.88,76546.0
2020-06-09 15:50:00,29.0,29.03,28.98,29.01,119411.0,28.8701,28.9,28.8502,28.88,119411.0
2020-06-09 15:55:00,29.02,29.05,29.0,29.02,115131.0,28.89,28.9199,28.8701,28.89,115131.0
2020-06-10 09:30:00,29.1,29.12,28.94,29.03,170295.0,28.9696,28.9896,28.8104,28.9,170295.0
2020-06-10 09:35:00,29.03,29.04,28.92,28.95,36983.0,28.9,28.9099,28.7904,28.8203,36983.0
2020-06-10 09:40:00,28.95,28.95,28.69,28.76,55035.0,28.8203,28.8203,28.5615,28.6312,55035.0
2020-06-10 09:45:00,28.76,28.77,28.54,28.6,61981.0,28.6312,28.6411,28.4122,28.4719,61981.0
2020-06-10 09:50:00,28.6,28.68,28.51,28.54,36118.0,28.4719,28.5515,28.3823,28.4122,36118.0
2020-06-10 09:55:00,28.54,28.68,28.48,28.66,42132.0,28.4122,28.5515,28.3524,28.5316,42132.0
2020-06-10 10:00:00,28.65,28.7,28.63,28.67,52118.0,28.5217,28.5714,28.5017,28.5416,52118.0
2020-06-10 10:05:00,28.67,28.7,28.58,28.59,33427.0,28.5416,28.5714,28.452,28.4619,33427.0
2020-06-10 10:10:00,28.58,28.58,28.39,28.4,40475.0,28.452,28.452,28.2628,28.2728,40475.0
2020-06-10 10:15:00,28.4,28.45,28.32,28.32,45759.0,28.2728,28.3226,28.1931,28.1931,45759.0
2020-06-10 10:20:00,28.32,28.32,28.2,28.27,79460.0,28.1931,28.1931,28.0737,28.1434,79460.0
2020-06-10 10:25:00,28.27,28.37,28.26,28.34,32461.0,28.1434,28.2429,28.1334,28.213,32461.0
2020-06-10 10:30:00,28.33,28.33,28.18,28.31,94930.0,28.2031,28.2031,28.0538,28.1832,94930.0
2020-06-10 10:35:00,28.31,28.43,28.3,28.4,33725.0,28.1832,28.3026,28.1732,28.2728,33725.0
2020-06-10 10:40:00,28.4,28.47,28.34,28.37,38823.0,28.2728,28.3425,28.213,28.2429,38823.0
2020-06-10 10:45:00,28.37,28.38,28.28,28.29,23947.0,28.2429,28.2529,28.1533,28.1633,23947.0
2020-06-10 10:50:00,28.29,28.32,28.23,28.24,39188.0,28.1633,28.1931,28.1035,28.1135,39188.0
2020-06-10 10:55:00,28.24,28.25,28.16,28.25,61583.0,28.1135,28.1235,28.0339,28.1235,61583.0
2020-06-10 11:00:00,28.25,28.29,28.2,28.29,24985.0,28.1235,28.1633,28.0737,28.1633,24985.0
2020-06-10 11:05:00,28.29,28.35,28.28,28.3,38351.0,28.1633,28.223,28.1533,28.1732,38351.0
2020-06-10 11:10:00,28.29,28.29,28.16,28.25,25681.0,28.1633,28.1633,28.0339,28.1235,25681.0
2020-06-10 11:15:00,28.25,28.35,28.25,28.31,20390.0,28.1235,28.223,28.1235,28.1832,20390.0
2020-06-10 11:20:00,28.31,28.31,28.23,28.28,17210.0,28.1832,28.1832,28.1035,28.1533,17210.0
2020-06-10 11:25:00,28.28,28.35,28.23,28.24,34624.0,28.1533,28.223,28.1035,28.1135,34624.0
2020-06-10 11:30:00,28.24,28.34,28.24,28.3,81164.0,28.1135,28.213,28.1135,28.1732,81164.0
2020-06-10 11:35:00,28.3,28.31,28.19,28.3,42449.0,28.1732,28.1832,28.0637,28.1732,42449.0
2020-06-10 11:40:00,28.3,28.36,28.26,28.27,45233.0,28.1732,28.233,28.1334,28.1434,45233.0
2020-06-10 11:45:00,28.28,28.28,28.2,28.23,33790.0,28.1533,28.1533,28.0737,28.1035,33790.0
2020-06-10 11:50:00,28.22,28.34,28.2,28.32,47958.0,28.0936,28.213,28.0737,28.1931,47958.0
2020-06-10 11:55:00,28.32,28.33,28.24,28.32,27485.0,28.1931,28.2031,28.1135,28.1931,27485.0
2020-06-10 12:00:00,28.32,28.32,28.27,28.28,27399.0,28.1931,28.1931,28.1434,28.1533,27399.0
2020-06-10 12:05:00,28.28,28.28,28.22,28.27,34423.0,28.1533,28.1533,28.0936,28.1434,34423.0
2020-06-10 12:10:00,28.28,28.3,28.23,28.24,26275.0,28.1533,28.1732,28.1035,28.1135,26275.0
2020-06-10 12:15:00,28.23,28.26,28.21,28.26,20874.0,28.1035,28.1334,28.0836,28.1334,20874.0
2020-06-10 12:20:00,28.25,28.27,28.22,28.26,20431.0,28.1235,28.1434,28.0936,28.1334,20431.0
2020-06-10 12:25:00,28.26,28.26,28.22,28.22,17382.0,28.1334,28.1334,28.0936,28.0936,17382.0
2020-06-10 12:30:00,28.21,28.24,28.18,28.22,31278.0,28.0836,28.1135,28.0538,28.0936,31278.0
2020-06-10 12:35:00,28.22,28.22,28.16,28.17,21337.0,28.0936,28.0936,28.0339,28.0438,21337.0
2020-06-10 12:40:00,28.18,28.21,28.16,28.2,16482.0,28.0538,28.0836,28.0339,28.0737,16482.0
2020-06-10 12:45:00,28.2,28.22,28.18,28.18,13536.0,28.0737,28.0936,28.0538,28.0538,13536.0
2020-06-10 12:50:00,28.18,28.19,28.16,28.18,31150.0,28.0538,28.0637,28.0339,28.0538,31150.0
2020-06-10 12:55:00,28.19,28.24,28.18,28.19,13831.0,28.0637,28.1135,28.0538,28.0637,13831.0
2020-06-10 13:00:00,28.18,28.21,28.15,28.17,18873.0,28.0538,28.0836,28.0239,28.0438,18873.0
2020-06-10 13:05:00,28.17,28.21,28.16,28.2,14326.0,28.0438,28.0836,28.0339,28.0737,14326.0
2020-06-10 13:10:00,28.2,28.23,28.18,28.22,23810.0,28.0737,28.1035,28.0538,28.0936,23810.0
2020-06-10 13:15:00,28.22,28.28,28.21,28.25,37077.0,28.0936,28.1533,28.0836,28.1235,37077.0
2020-06-10 13:20:00,28.24,28.24,28.21,28.23,13397.0,28.1135,28.1135,28.0836,28.1035,13397.0
2020-06-10 13:25:00,28.21,28.22,28.17,28.19,32028.0,28.0836,28.0936,28.0438,28.0637,32028.0
2020-06-10 13:30:00,28.19,28.26,28.19,28.23,18609.0,28.0637,28.1334,28.0637,28.1035,18609.0
2020-06-10 13:35:00,28.23,28.23,28.15,28.15,39640.0,28.1035,28.1035,28.0239,28.0239,39640.0
2020-06-10 13:40:00,28.15,28.19,28.14,28.17,23753.0,28.0239,28.0637,28.0139,28.0438,23753.0
2020-06-10 13:45:00,28.16,28.19,28.16,28.18,20193.0,28.0339,28.0637,28.0339,28.0538,20193.0
2020-06-10 13:50:00,28.18,28.2,28.16,28.2,32075.0,28.0538,28.0737,28.0339,28.0737,32075.0
2020-06-10 13:55:00,28.19,28.2,28.15,28.16,32943.0,28.0637,28.0737,28.0239,28.0339,32943.0
2020-06-10 14:00:00,28.15,28.23,28.08,28.18,60959.0,28.0239,28.1035,27.9542,28.0538,60959.0
2020-06-10 14:05:00,28.19,28.28,28.18,28.2,30785.0,28.0637,28.1533,28.0538,28.0737,30785.0
2020-06-10 14:10:00,28.2,28.25,28.2,28.23,19848.0,28.0737,28.1235,28.0737,28.1035,19848.0
2020-06-10 14:15:00,28.23,28.39,28.23,28.38,50098.0,28.1035,28.2628,28.1035,28.2529,50098.0
2020-06-10 14:20:00,28.38,28.38,28.32,28.33,28590.0,28.2529,28.2529,28.1931,28.2031,28590.0
2020-06-10 14:25:00,28.33,28.39,28.33,28.38,66918.0,28.2031,28.2628,28.2031,28.2529,66918.0
2020-06-10 14:30:00,28.37,28.37,28.24,28.24,28297.0,28.2429,28.2429,28.1135,28.1135,28297.0
2020-06-10 14:35:00,28.24,28.25,28.11,28.11,111891.0,28.1135,28.1235,27.9841,27.9841,111891.0
2020-06-10 14:40:00,28.12,28.2,28.01,28.17,163443.0,27.994,28.0737,27.8845,28.0438,163443.0
2020-06-10 14:45:00,28.16,28.16,28.03,28.04,58736.0,28.0339,28.0339,27.9044,27.9144,58736.0
2020-06-10 14:50:00,28.05,28.05,27.98,28.02,167170.0,27.9243,27.9243,27.8547,27.8945,167170.0
2020-06-10 14:55:00,28.01,28.12,28.01,28.09,31010.0,27.8845,27.994,27.8845,27.9642,31010.0
2020-06-10 15:00:00,28.08,28.09,28.01,28.02,27541.0,27.9542,27.9642,27.8845,27.8945,27541.0
2020-06-10 15:05:00,28.03,28.18,28.03,28.14,39094.0,27.9044,28.0538,27.9044,28.0139,39094.0
2020-06-10 15:10:00,28.14,28.17,28.1,28.16,29061.0,28.0139,28.0438,27.9741,28.0339,29061.0
2020-06-10 15:15:00,28.16,28.17,28.1,28.13,27930.0,28.0339,28.0438,27.9741,28.004,27930.0
2020-06-10 15:20:00,28.12,28.14,28.1,28.12,28241.0,27.994,28.0139,27.9741,27.994,28241.0
2020-06-10 15:25:00,28.13,28.22,28.07,28.22,85999.0,28.004,28.0936,27.9443,28.0936,85999.0
2020-06-10 15:30:00,28.23,28.25,28.19,28.24,78024.0,28.1035,28.1235,28.0637,28.1135,78024.0
2020-06-10 15:35:00,28.24,28.24,28.19,28.24,47788.0,28.1135,28.1135,28.0637,28.1135,47788.0
2020-06-10 15:40:00,28.24,28.25,28.2,28.25,47382.0,28.1135,28.1235,28.0737,28.1235,47382.0
2020-06-10 15:45:00,28.25,28.25,28.2,28.24,92534.0,28.1235,28.1235,28.0737,28.1135,92534.0
2020-06-10 15:50:00,28.24,28.24,28.09,28.1,125790.0,28.1135,28.1135,27.9642,27.9741,125790.0
2020-06-10 15:55:00,28.1,28.1,28.0,28.0,306237.0,27.9741,27.9741,27.8746,27.8746,306237.0
2020-06-11 09:30:00,27.05,27.23,26.86,27.06,264564.0,26.9288,27.108,26.7397,26.9388,264564.0
2020-06-11 09:35:00,27.06,27.22,27.01,27.11,94462.0,26.9388,27.0981,26.889,26.9886,94462.0
2020-06-11 09:40:00,27.12,27.34,27.1,27.31,80796.0,26.9985,27.2175,26.9786,27.1877,80796.0
2020-06-11 09:45:00,27.3,27.37,27.1,27.18,78821.0,27.1777,27.2474,26.9786,27.0582,78821.0
2020-06-11 09:50:00,27.17,27.2,27.09,27.2,41655.0,27.0483,27.0782,26.9686,27.0782,41655.0
2020-06-11 09:55:00,27.2,27.34,27.19,27.29,112845.0,27.0782,27.2175,27.0682,27.1678,112845.0
2020-06-11 10:00:00,27.3,27.4,27.2,27.23,43794.0,27.1777,27.2773,27.0782,27.108,43794.0
2020-06-11 10:05:00,27.22,27.3,27.19,27.28,32360.0,27.0981,27.1777,27.0682,27.1578,32360.0
2020-06-11 10:10:00,27.27,27.34,27.24,27.26,40699.0,27.1478,27.2175,27.118,27.1379,40699.0
2020-06-11 10:15:00,27.25,27.31,27.23,27.26,57963.0,27.1279,27.1877,27.108,27.1379,57963.0
2020-06-11 10:20:00,27.27,27.29,27.21,27.23,56005.0,27.1478,27.1678,27.0881,27.108,56005.0
2020-06-11 10:25:00,27.23,27.24,27.14,27.14,51301.0,27.108,27.118,27.0184,27.0184,51301.0
2020-06-11 10:30:00,27.14,27.17,27.1,27.11,58308.0,27.0184,27.0483,26.9786,26.9886,58308.0
2020-06-11 10:35:00,27.1,27.16,27.07,27.12,78106.0,26.9786,27.0383,26.9487,26.9985,78106.0
2020-06-11 10:40:00,27.12,27.2,27.08,27.09,88934.0,26.9985,27.0782,26.9587,26.9686,88934.0
2020-06-11 10:45:00,27.09,27.12,27.03,27.04,51871.0,26.9686,26.9985,26.9089,26.9189,51871.0
2020-06-11 10:50:00,27.05,27.13,27.05,27.11,82249.0,26.9288,27.0085,26.9288,26.9886,82249.0
2020-06-11 10:55:00,27.11,27.12,27.01,27.03,60485.0,26.9886,26.9985,26.889,26.9089,60485.0
2020-06-11 11:00:00,27.03,27.03,26.9,26.95,105987.0,26.9089,26.9089,26.7795,26.8293,105987.0
2020-06-11 11:05:00,26.96,26.99,26.9,26.92,100163.0,26.8392,26.8691,26.7795,26.7994,100163.0
2020-06-11 11:10:00,26.92,26.97,26.89,26.9,48129.0,26.7994,26.8492,26.7695,26.7795,48129.0
2020-06-11 11:15:00,26.91,27.01,26.91,27.0,84057.0,26.7895,26.889,26.7895,26.8791,84057.0
2020-06-11 11:20:00,27.0,27.08,26.98,26.99,52198.0,26.8791,26.9587,26.8591,26.8691,52198.0
2020-06-11 11:25:00,26.99,27.03,26.92,27.03,80794.0,26.8691,26.9089,26.7994,26.9089,80794.0
2020-06-11 11:30:00,27.02,27.05,26.95,26.98,75740.0,26.899,26.9288,26.8293,26.8591,75740.0
2020-06-11 11:35:00,26.98,27.05,26.96,27.03,108989.0,26.8591,26.9288,26.8392,26.9089,108989.0
2020-06-11 11:40:00,27.02,27.02,26.86,26.9,67946.0,26.899,26.899,26.7397,26.7795,67946.0
2020-06-11 11:45:00,26.91,26.91,26.83,26.87,51548.0,26.7895,26.7895,26.7098,26.7496,51548.0
2020-06-11 11:50:00,26.87,26.9,26.84,26.88,41982.0,26.7496,26.7795,26.7198,26.7596,41982.0
2020-06-11 11:55:00,26.88,26.92,26.82,26.92,45394.0,26.7596,26.7994,26.6999,26.7994,45394.0
2020-06-11 12:00:00,26.91,26.94,26.86,26.93,38084.0,26.7895,26.8193,26.7397,26.8094,38084.0
2020-06-11 12:05:00,26.92,26.93,26.85,26.87,34944.0,26.7994,26.8094,26.7297,26.7496,34944.0
2020-06-11 12:10:00,26.88,26.91,26.87,26.89,26270.0,26.7596,26.7895,26.7496,26.7695,26270.0
2020-06-11 12:15:00,26.89,26.9,26.74,26.77,52130.0,26.7695,26.7795,26.6202,26.6501,52130.0
2020-06-11 12:20:00,26.76,26.86,26.74,26.82,76549.0,26.6401,26.7397,26.6202,26.6999,76549.0
2020-06-11 12:25:00,26.81,26.86,26.79,26.81,54673.0,26.6899,26.7397,26.67,26.6899,54673.0
2020-06-11 12:30:00,26.81,26.95,26.81,26.93,30740.0,26.6899,26.8293,26.6899,26.8094,30740.0
2020-06-11 12:35:00,26.92,27.0,26.92,26.98,36706.0,26.7994,26.8791,26.7994,26.8591,36706.0
2020-06-11 12:40:00,26.98,27.0,26.95,27.0,42346.0,26.8591,26.8791,26.8293,26.8791,42346.0
2020-06-11 12:45:00,27.0,27.03,26.91,26.93,26806.0,26.8791,26.9089,26.7895,26.8094,26806.0
2020-06-11 12:50:00,26.93,26.95,26.85,26.87,22976.0,26.8094,26.8293,26.7297,26.7496,22976.0
2020-06-11 12:55:00,26.86,26.94,26.86,26.9,37674.0,26.7397,26.8193,26.7397,26.7795,37674.0
2020-06-11 13:00:00,26.89,27.04,26.87,27.04,34610.0,26.7695,26.9189,26.7496,26.9189,34610.0
2020-06-11 13:05:00,27.04,27.07,27.0,27.07,33093.0,26.9189,26.9487,26.8791,26.9487,33093.0
2020-06-11 13:10:00,27.06,27.07,27.03,27.04,25088.0,26.9388,26.9487,26.9089,26.9189,25088.0
2020-06-11 13:15:00,27.03,27.08,27.02,27.04,15808.0,26.9089,26.9587,26.899,26.9189,15808.0
2020-06-11 13:20:00,27.03,27.1,27.03,27.09,20341.0,26.9089,26.9786,26.9089,26.9686,20341.0
2020-06-11 13:25:00,27.08,27.12,27.02,27.03,36078.0,26.9587,26.9985,26.899,26.9089,36078.0
2020-06-11 13:30:00,27.03,27.05,26.98,27.01,41171.0,26.9089,26.9288,26.8591,26.889,41171.0
2020-06-11 13:35:00,27.0,27.01,26.94,26.94,28350.0,26.8791,26.889,26.8193,26.8193,28350.0
2020-06-11 13:40:00,26.94,26.96,26.93,26.94,21980.0,26.8193,26.8392,26.8094,26.8193,21980.0
2020-06-11 13:45:00,26.93,26.94,26.86,26.9,42265.0,26.8094,26.8193,26.7397,26.7795,42265.0
2020-06-11 13:50:00,26.9,26.99,26.88,26.99,57496.0,26.7795,26.8691,26.7596,26.8691,57496.0
2020-06-11 13:55:00,26.99,27.01,26.95,26.99,31200.0,26.8691,26.889,26.8293,26.8691,31200.0
2020-06-11 14:00:00,26.98,26.99,26.85,26.87,36663.0,26.8591,26.8691,26.7297,26.7496,36663.0
2020-06-11 14:05:00,26.88,26.94,26.88,26.89,35480.0,26.7596,26.8193,26.7596,26.7695,35480.0
2020-06-11 14:10:00,26.89,26.91,26.8,26.84,28136.0,26.7695,26.7895,26.6799,26.7198,28136.0
2020-06-11 14:15:00,26.85,26.85,26.79,26.81,41177.0,26.7297,26.7297,26.67,26.6899,41177.0
2020-06-11 14:20:00,26.81,26.87,26.8,26.86,52701.0,26.6899,26.7496,26.6799,26.7397,52701.0
2020-06-11 14:25:00,26.86,26.89,26.83,26.83,42066.0,26.7397,26.7695,26.7098,26.7098,42066.0
2020-06-11 14:30:00,26.84,26.87,26.72,26.72,72735.0,26.7198,26.7496,26.6003,26.6003,72735.0
2020-06-11 14:35:00,26.72,26.74,26.65,26.67,46718.0,26.6003,26.6202,26.5306,26.5505,46718.0
2020-06-11 14:40:00,26.67,26.69,26.6,26.66,56514.0,26.5505,26.5704,26.4808,26.5406,56514.0
2020-06-11 14:45:00,26.65,26.67,26.57,26.6,77775.0,26.5306,26.5505,26.451,26.4808,77775.0
2020-06-11 14:50:00,26.61,26.62,26.56,26.56,62777.0,26.4908,26.5008,26.441,26.441,62777.0
2020-06-11 14:55:00,26.55,26.61,26.52,26.56,85385.0,26.4311,26.4908,26.4012,26.441,85385.0
2020-06-11 15:00:00,26.57,26.57,26.51,26.55,86099.0,26.451,26.451,26.3912,26.4311,86099.0
2020-06-11 15:05:00,26.55,26.63,26.47,26.6,128829.0,26.4311,26.5107,26.3514,26.4808,128829.0
2020-06-11 15:10:00,26.6,26.61,26.51,26.51,35904.0,26.4808,26.4908,26.3912,26.3912,35904.0
2020-06-11 15:15:00,26.51,26.57,26.45,26.57,71836.0,26.3912,26.451,26.3315,26.451,71836.0
2020-06-11 15:20:00,26.57,26.61,26.52,26.52,56037.0,26.451,26.4908,26.4012,26.4012,56037.0
2020-06-11 15:25:00,26.52,26.59,26.5,26.57,74417.0,26.4012,26.4709,26.3813,26.451,74417.0
2020-06-11 15:30:00,26.57,26.64,26.51,26.59,123189.0,26.451,26.5207,26.3912,26.4709,123189.0
2020-06-11 15:35:00,26.58,26.59,26.51,26.55,66719.0,26.4609,26.4709,26.3912,26.4311,66719.0
2020-06-11 15:40:00,26.54,26.65,26.54,26.64,89173.0,26.4211,26.5306,26.4211,26.5207,89173.0
2020-06-11 15:45:00,26.64,26.66,26.6,26.63,106877.0,26.5207,26.5406,26.4808,26.5107,106877.0
2020-06-11 15:50:00,26.62,26.62,26.54,26.58,159224.0,26.5008,26.5008,26.4211,26.4609,159224.0
2020-06-11 15:55:00,26.59,26.6,26.53,26.54,246906.0,26.4709,26.4808,26.4112,26.4211,246906.0
2020-06-12 09:30:00,27.3,27.49,27.16,27.16,108562.0,27.1777,27.3669,27.0383,27.0383,108562.0
2020-06-12 09:35:00,27.13,27.21,27.05,27.19,59357.0,27.0085,27.0881,26.9288,27.0682,59357.0
2020-06-12 09:40:00,27.22,27.28,27.03,27.08,61759.0,27.0981,27.1578,26.9089,26.9587,61759.0
2020-06-12 09:45:00,27.08,27.11,27.0,27.0,46375.0,26.9587,26.9886,26.8791,26.8791,46375.0
2020-06-12 09:50:00,27.01,27.21,27.01,27.05,60214.0,26.889,27.0881,26.889,26.9288,60214.0
2020-06-12 09:55:00,27.06,27.13,27.06,27.1,49957.0,26.9388,27.0085,26.9388,26.9786,49957.0
2020-06-12 10:00:00,27.11,27.22,27.1,27.17,97898.0,26.9886,27.0981,26.9786,27.0483,97898.0
2020-06-12 10:05:00,27.17,27.21,27.12,27.14,29605.0,27.0483,27.0881,26.9985,27.0184,29605.0
2020-06-12 10:10:00,27.15,27.18,26.96,26.98,77561.0,27.0284,27.0582,26.8392,26.8591,77561.0
2020-06-12 10:15:00,26.98,27.03,26.94,26.97,38398.0,26.8591,26.9089,26.8193,26.8492,38398.0
2020-06-12 10:20:00,26.97,27.14,26.97,27.1,37590.0,26.8492,27.0184,26.8492,26.9786,37590.0
2020-06-12 10:25:00,27.1,27.12,27.02,27.03,34681.0,26.9786,26.9985,26.899,26.9089,34681.0
2020-06-12 10:30:00,27.03,27.07,27.0,27.07,28998.0,26.9089,26.9487,26.8791,26.9487,28998.0
2020-06-12 10:35:00,27.07,27.07,26.9,26.91,23910.0,26.9487,26.9487,26.7795,26.7895,23910.0
2020-06-12 10:40:00,26.91,27.01,26.91,26.96,14639.0,26.7895,26.889,26.7895,26.8392,14639.0
2020-06-12 10:45:00,26.94,27.01,26.9,26.95,34941.0,26.8193,26.889,26.7795,26.8293,34941.0
2020-06-12 10:50:00,26.94,26.94,26.7,26.75,30415.0,26.8193,26.8193,26.5804,26.6302,30415.0
2020-06-12 10:55:00,26.76,26.79,26.61,26.62,20828.0,26.6401,26.67,26.4908,26.5008,20828.0
2020-06-12 11:00:00,26.62,26.66,26.45,26.45,62987.0,26.5008,26.5406,26.3315,26.3315,62987.0
2020-06-12 11:05:00,26.46,26.77,26.46,26.71,41246.0,26.3415,26.6501,26.3415,26.5903,41246.0
2020-06-12 11:10:00,26.71,26.71,26.59,26.59,12170.0,26.5903,26.5903,26.4709,26.4709,12170.0
2020-06-12 11:15:00,26.59,26.66,26.41,26.41,30872.0,26.4709,26.5406,26.2917,26.2917,30872.0
2020-06-12 11:20:00,26.4,26.5,26.32,26.36,23467.0,26.2817,26.3813,26.2021,26.2419,23467.0
2020-06-12 11:25:00,26.35,26.48,26.34,26.41,46944.0,26.232,26.3614,26.222,26.2917,46944.0
2020-06-12 11:30:00,26.41,26.54,26.34,26.52,61181.0,26.2917,26.4211,26.222,26.4012,61181.0
2020-06-12 11:35:00,26.52,26.6,26.5,26.54,41413.0,26.4012,26.4808,26.3813,26.4211,41413.0
2020-06-12 11:40:00,26.54,26.59,26.46,26.47,33555.0,26.4211,26.4709,26.3415,26.3514,33555.0
2020-06-12 11:45:00,26.48,26.57,26.46,26.51,23907.0,26.3614,26.451,26.3415,26.3912,23907.0
2020-06-12 11:50:00,26.51,26.55,26.46,26.54,37695.0,26.3912,26.4311,26.3415,26.4211,37695.0
2020-06-12 11:55:00,26.54,26.65,26.53,26.65,31163.0,26.4211,26.5306,26.4112,26.5306,31163.0
2020-06-12 12:00:00,26.65,26.68,26.62,26.68,29920.0,26.5306,26.5605,26.5008,26.5605,29920.0
2020-06-12 12:05:00,26.68,26.74,26.63,26.69,74574.0,26.5605,26.6202,26.5107,26.5704,74574.0
2020-06-12 12:10:00,26.69,26.78,26.67,26.76,88269.0,26.5704,26.66,26.5505,26.6401,88269.0
2020-06-12 12:15:00,26.75,26.81,26.72,26.8,21843.0,26.6302,26.6899,26.6003,26.6799,21843.0
2020-06-12 12:20:00,26.79,26.79,26.69,26.71,23070.0,26.67,26.67,26.5704,26.5903,23070.0
2020-06-12 12:25:00,26.71,26.79,26.69,26.72,31109.0,26.5903,26.67,26.5704,26.6003,31109.0
2020-06-12 12:30:00,26.72,26.73,26.64,26.65,28715.0,26.6003,26.6103,26.5207,26.5306,28715.0
2020-06-12 12:35:00,26.65,26.71,26.65,26.7,22366.0,26.5306,26.5903,26.5306,26.5804,22366.0
2020-06-12 12:40:00,26.7,26.75,26.7,26.72,13324.0,26.5804,26.6302,26.5804,26.6003,13324.0
2020-06-12 12:45:00,26.71,26.71,26.66,26.69,13094.0,26.5903,26.5903,26.5406,26.5704,13094.0
2020-06-12 12:50:00,26.69,26.8,26.69,26.8,11504.0,26.5704,26.6799,26.5704,26.6799,11504.0
2020-06-12 12:55:00,26.8,26.82,26.77,26.78,11600.0,26.6799,26.6999,26.6501,26.66,11600.0
2020-06-12 13:00:00,26.8,26.8,26.7,26.7,11403.0,26.6799,26.6799,26.5804,26.5804,11403.0
2020-06-12 13:05:00,26.71,26.73,26.68,26.72,9266.0,26.5903,26.6103,26.5605,26.6003,9266.0
2020-06-12 13:10:00,26.72,26.74,26.67,26.72,12377.0,26.6003,26.6202,26.5505,26.6003,12377.0
2020-06-12 13:15:00,26.72,26.72,26.64,26.66,32674.0,26.6003,26.6003,26.5207,26.5406,32674.0
2020-06-12 13:20:00,26.65,26.71,26.58,26.58,38771.0,26.5306,26.5903,26.4609,26.4609,38771.0
2020-06-12 13:25:00,26.58,26.67,26.58,26.61,20562.0,26.4609,26.5505,26.4609,26.4908,20562.0
2020-06-12 13:30:00,26.62,26.64,26.53,26.53,15516.0,26.5008,26.5207,26.4112,26.4112,15516.0
2020-06-12 13:35:00,26.52,26.57,26.43,26.46,22898.0,26.4012,26.451,26.3116,26.3415,22898.0
2020-06-12 13:40:00,26.45,26.53,26.42,26.45,20329.0,26.3315,26.4112,26.3016,26.3315,20329.0
2020-06-12 13:45:00,26.45,26.45,26.34,26.37,25321.0,26.3315,26.3315,26.222,26.2519,25321.0
2020-06-12 13:50:00,26.37,26.4,26.3,26.38,19449.0,26.2519,26.2817,26.1822,26.2618,19449.0
2020-06-12 13:55:00,26.38,26.41,26.3,26.31,32398.0,26.2618,26.2917,26.1822,26.1921,32398.0
2020-06-12 14:00:00,26.32,26.46,26.3,26.35,25820.0,26.2021,26.3415,26.1822,26.232,25820.0
2020-06-12 14:05:00,26.35,26.36,26.29,26.33,38586.0,26.232,26.2419,26.1722,26.2121,38586.0
2020-06-12 14:10:00,26.34,26.52,26.34,26.44,20553.0,26.222,26.4012,26.222,26.3216,20553.0
2020-06-12 14:15:00,26.44,26.48,26.39,26.42,12403.0,26.3216,26.3614,26.2718,26.3016,12403.0
2020-06-12 14:20:00,26.43,26.49,26.4,26.45,13613.0,26.3116,26.3713,26.2817,26.3315,13613.0
2020-06-12 14:25:00,26.45,26.56,26.45,26.56,16380.0,26.3315,26.441,26.3315,26.441,16380.0
2020-06-12 14:30:00,26.56,26.72,26.56,26.66,40211.0,26.441,26.6003,26.441,26.5406,40211.0
2020-06-12 14:35:00,26.65,26.67,26.58,26.58,21823.0,26.5306,26.5505,26.4609,26.4609,21823.0
2020-06-12 14:40:00,26.59,26.62,26.51,26.53,24171.0,26.4709,26.5008,26.3912,26.4112,24171.0
2020-06-12 14:45:00,26.53,26.61,26.52,26.52,26570.0,26.4112,26.4908,26.4012,26.4012,26570.0
2020-06-12 14:50:00,26.53,26.66,26.53,26.65,24417.0,26.4112,26.5406,26.4112,26.5306,24417.0
2020-06-12 14:55:00,26.64,26.65,26.56,26.63,23351.0,26.5207,26.5306,26.441,26.5107,23351.0
2020-06-12 15:00:00,26.63,26.76,26.63,26.71,19946.0,26.5107,26.6401,26.5107,26.5903,19946.0
2020-06-12 15:05:00,26.71,26.79,26.68,26.71,29907.0,26.5903,26.67,26.5605,26.5903,29907.0
2020-06-12 15:10:00,26.7,26.78,26.69,26.77,20294.0,26.5804,26.66,26.5704,26.6501,20294.0
2020-06-12 15:15:00,26.78,26.78,26.65,26.71,40652.0,26.66,26.66,26.5306,26.5903,40652.0
2020-06-12 15:20:00,26.71,26.74,26.67,26.68,73541.0,26.5903,26.6202,26.5505,26.5605,73541.0
2020-06-12 15:25:00,26.68,26.78,26.63,26.78,69462.0,26.5605,26.66,26.5107,26.66,69462.0
2020-06-12 15:30:00,26.79,26.87,26.73,26.87,125266.0,26.67,26.7496,26.6103,26.7496,125266.0
2020-06-12 15:35:00,26.87,26.92,26.83,26.91,104115.0,26.7496,26.7994,26.7098,26.7895,104115.0
2020-06-12 15:40:00,26.91,26.93,26.87,26.92,79332.0,26.7895,26.8094,26.7496,26.7994,79332.0
2020-06-12 15:45:00,26.92,26.98,26.91,26.97,74656.0,26.7994,26.8591,26.7895,26.8492,74656.0
2020-06-12 15:50:00,26.98,27.11,26.94,27.04,244683.0,26.8591,26.9886,26.8193,26.9189,244683.0
2020-06-12 15:55:00,27.05,27.15,27.04,27.14,527151.0,26.9288,27.0284,26.9189,27.0184,527151.0
2020-06-15 09:30:00,26.0,26.19,25.96,26.01,221674.0,25.8835,26.0727,25.8437,25.8935,221674.0
2020-06-15 09:35:00,26.02,26.12,26.02,26.07,80568.0,25.9034,26.003,25.9034,25.9532,80568.0
2020-06-15 09:40:00,26.08,26.18,26.0,26.05,81868.0,25.9632,26.0627,25.8835,25.9333,81868.0
2020-06-15 09:45:00,26.05,26.09,25.93,26.04,129274.0,25.9333,25.9731,25.8138,25.9234,129274.0
2020-06-15 09:50:00,26.05,26.21,26.01,26.14,90450.0,25.9333,26.0926,25.8935,26.0229,90450.0
2020-06-15 09:55:00,26.14,26.2,26.06,26.1,234722.0,26.0229,26.0826,25.9433,25.9831,234722.0
2020-06-15 10:00:00,26.1,26.21,26.01,26.18,100219.0,25.9831,26.0926,25.8935,26.0627,100219.0
2020-06-15 10:05:00,26.19,26.26,26.18,26.2,105839.0,26.0727,26.1424,26.0627,26.0826,105839.0
2020-06-15 10:10:00,26.21,26.37,26.19,26.31,96448.0,26.0926,26.2519,26.0727,26.1921,96448.0
2020-06-15 10:15:00,26.31,26.34,26.22,26.34,57474.0,26.1921,26.222,26.1025,26.222,57474.0
2020-06-15 10:20:00,26.33,26.34,26.24,26.24,34936.0,26.2121,26.222,26.1225,26.1225,34936.0
2020-06-15 10:25:00,26.24,26.28,26.2,26.21,27860.0,26.1225,26.1623,26.0826,26.0926,27860.0
2020-06-15 10:30:00,26.2,26.26,26.16,26.25,25105.0,26.0826,26.1424,26.0428,26.1324,25105.0
2020-06-15 10:35:00,26.23,26.27,26.14,26.15,26880.0,26.1125,26.1523,26.0229,26.0329,26880.0
2020-06-15 10:40:00,26.13,26.22,26.08,26.22,50020.0,26.0129,26.1025,25.9632,26.1025,50020.0
2020-06-15 10:45:00,26.24,26.33,26.22,26.32,28245.0,26.1225,26.2121,26.1025,26.2021,28245.0
2020-06-15 10:50:00,26.31,26.38,26.27,26.34,21947.0,26.1921,26.2618,26.1523,26.222,21947.0
2020-06-15 10:55:00,26.33,26.33,26.25,26.25,29549.0,26.2121,26.2121,26.1324,26.1324,29549.0
2020-06-15 11:00:00,26.26,26.38,26.23,26.38,25444.0,26.1424,26.2618,26.1125,26.2618,25444.0
2020-06-15 11:05:00,26.38,26.45,26.36,26.42,37497.0,26.2618,26.3315,26.2419,26.3016,37497.0
2020-06-15 11:10:00,26.42,26.43,26.37,26.4,18246.0,26.3016,26.3116,26.2519,26.2817,18246.0
2020-06-15 11:15:00,26.4,26.41,26.3,26.34,17521.0,26.2817,26.2917,26.1822,26.222,17521.0
2020-06-15 11:20:00,26.33,26.53,26.31,26.51,66195.0,26.2121,26.4112,26.1921,26.3912,66195.0
2020-06-15 11:25:00,26.51,26.56,26.45,26.51,127507.0,26.3912,26.441,26.3315,26.3912,127507.0
2020-06-15 11:30:00,26.51,26.55,26.47,26.49,31688.0,26.3912,26.4311,26.3514,26.3713,31688.0
2020-06-15 11:35:00,26.49,26.5,26.43,26.47,59944.0,26.3713,26.3813,26.3116,26.3514,59944.0
2020-06-15 11:40:00,26.48,26.49,26.42,26.42,32830.0,26.3614,26.3713,26.3016,26.3016,32830.0
2020-06-15 11:45:00,26.43,26.45,26.36,26.39,44042.0,26.3116,26.3315,26.2419,26.2718,44042.0
2020-06-15 11:50:00,26.38,26.45,26.33,26.35,19942.0,26.2618,26.3315,26.2121,26.232,19942.0
2020-06-15 11:55:00,26.36,26.46,26.35,26.39,37794.0,26.2419,26.3415,26.232,26.2718,37794.0
2020-06-15 12:00:00,26.38,26.5,26.35,26.49,31515.0,26.2618,26.3813,26.232,26.3713,31515.0
2020-06-15 12:05:00,26.49,26.57,26.48,26.51,31203.0,26.3713,26.451,26.3614,26.3912,31203.0
2020-06-15 12:10:00,26.5,26.52,26.48,26.5,23866.0,26.3813,26.4012,26.3614,26.3813,23866.0
2020-06-15 12:15:00,26.5,26.59,26.5,26.58,24794.0,26.3813,26.4709,26.3813,26.4609,24794.0
2020-06-15 12:20:00,26.57,26.61,26.56,26.61,26862.0,26.451,26.4908,26.441,26.4908,26862.0
2020-06-15 12:25:00,26.61,26.63,26.56,26.61,39813.0,26.4908,26.5107,26.441,26.4908,39813.0
2020-06-15 12:30:00,26.6,26.63,26.6,26.6,20751.0,26.4808,26.5107,26.4808,26.4808,20751.0
2020-06-15 12:35:00,26.61,26.68,26.61,26.67,20677.0,26.4908,26.5605,26.4908,26.5505,20677.0
2020-06-15 12:40:00,26.67,26.69,26.63,26.67,25842.0,26.5505,26.5704,26.5107,26.5505,25842.0
2020-06-15 12:45:00,26.68,26.75,26.65,26.73,37507.0,26.5605,26.6302,26.5306,26.6103,37507.0
2020-06-15 12:50:00,26.73,26.74,26.7,26.71,21623.0,26.6103,26.6202,26.5804,26.5903,21623.0
2020-06-15 12:55:00,26.71,26.95,26.7,26.92,158025.0,26.5903,26.8293,26.5804,26.7994,158025.0
2020-06-15 13:00:00,26.91,26.93,26.84,26.93,42692.0,26.7895,26.8094,26.7198,26.8094,42692.0
2020-06-15 13:05:00,26.92,27.05,26.89,27.04,63741.0,26.7994,26.9288,26.7695,26.9189,63741.0
2020-06-15 13:10:00,27.04,27.05,26.96,26.96,58951.0,26.9189,26.9288,26.8392,26.8392,58951.0
2020-06-15 13:15:00,26.94,27.02,26.94,26.96,67623.0,26.8193,26.899,26.8193,26.8392,67623.0
2020-06-15 13:20:00,26.95,26.97,26.85,26.85,16986.0,26.8293,26.8492,26.7297,26.7297,16986.0
2020-06-15 13:25:00,26.86,26.88,26.83,26.84,15366.0,26.7397,26.7596,26.7098,26.7198,15366.0
2020-06-15 13:30:00,26.84,26.84,26.77,26.79,27796.0,26.7198,26.7198,26.6501,26.67,27796.0
2020-06-15 13:35:00,26.78,26.86,26.78,26.84,36614.0,26.66,26.7397,26.66,26.7198,36614.0
2020-06-15 13:40:00,26.83,26.84,26.71,26.74,26687.0,26.7098,26.7198,26.5903,26.6202,26687.0
2020-06-15 13:45:00,26.74,26.76,26.7,26.71,23744.0,26.6202,26.6401,26.5804,26.5903,23744.0
2020-06-15 13:50:00,26.72,26.77,26.71,26.72,18119.0,26.6003,26.6501,26.5903,26.6003,18119.0
2020-06-15 13:55:00,26.73,26.73,26.66,26.67,23862.0,26.6103,26.6103,26.5406,26.5505,23862.0
2020-06-15 14:00:00,26.68,26.92,26.68,26.9,60034.0,26.5605,26.7994,26.5605,26.7795,60034.0
2020-06-15 14:05:00,26.9,26.96,26.86,26.88,33938.0,26.7795,26.8392,26.7397,26.7596,33938.0
2020-06-15 14:10:00,26.88,26.9,26.83,26.89,33750.0,26.7596,26.7795,26.7098,26.7695,33750.0
2020-06-15 14:15:00,26.89,26.94,26.86,26.88,41094.0,26.7695,26.8193,26.7397,26.7596,41094.0
2020-06-15 14:20:00,26.87,26.91,26.85,26.9,46529.0,26.7496,26.7895,26.7297,26.7795,46529.0
2020-06-15 14:25:00,26.89,26.9,26.81,26.85,27023.0,26.7695,26.7795,26.6899,26.7297,27023.0
2020-06-15 14:30:00,26.85,26.89,26.8,26.84,53698.0,26.7297,26.7695,26.6799,26.7198,53698.0
2020-06-15 14:35:00,26.84,26.89,26.83,26.87,34266.0,26.7198,26.7695,26.7098,26.7496,34266.0
2020-06-15 14:40:00,26.87,26.89,26.8,26.81,46648.0,26.7496,26.7695,26.6799,26.6899,46648.0
2020-06-15 14:45:00,26.82,26.86,26.81,26.84,39347.0,26.6999,26.7397,26.6899,26.7198,39347.0
2020-06-15 14:50:00,26.84,26.86,26.76,26.77,25602.0,26.7198,26.7397,26.6401,26.6501,25602.0
2020-06-15 14:55:00,26.76,26.76,26.71,26.75,42063.0,26.6401,26.6401,26.5903,26.6302,42063.0
2020-06-15 15:00:00,26.75,26.85,26.73,26.83,42519.0,26.6302,26.7297,26.6103,26.7098,42519.0
2020-06-15 15:05:00,26.83,26.84,26.77,26.81,31819.0,26.7098,26.7198,26.6501,26.6899,31819.0
2020-06-15 15:10:00,26.82,26.87,26.81,26.86,38001.0,26.6999,26.7496,26.6899,26.7397,38001.0
2020-06-15 15:15:00,26.86,26.9,26.81,26.83,57973.0,26.7397,26.7795,26.6899,26.7098,57973.0
2020-06-15 15:20:00,26.83,26.86,26.8,26.84,71274.0,26.7098,26.7397,26.6799,26.7198,71274.0
2020-06-15 15:25:00,26.84,26.88,26.75,26.77,90763.0,26.7198,26.7596,26.6302,26.6501,90763.0
2020-06-15 15:30:00,26.77,26.8,26.74,26.77,97425.0,26.6501,26.6799,26.6202,26.6501,97425.0
2020-06-15 15:35:00,26.74,26.78,26.69,26.73,52755.0,26.6202,26.66,26.5704,26.6103,52755.0
2020-06-15 15:40:00,26.73,26.76,26.68,26.73,54263.0,26.6103,26.6401,26.5605,26.6103,54263.0
2020-06-15 15:45:00,26.73,26.85,26.71,26.82,80705.0,26.6103,26.7297,26.5903,26.6999,80705.0
2020-06-15 15:50:00,26.81,26.85,26.78,26.79,101486.0,26.6899,26.7297,26.66,26.67,101486.0
2020-06-15 15:55:00,26.78,26.85,26.76,26.83,231285.0,26.66,26.7297,26.6401,26.7098,231285.0
2020-06-16 09:30:00,27.67,27.95,27.66,27.85,146884.0,27.546,27.8248,27.5361,27.7252,146884.0
2020-06-16 09:35:00,27.86,27.88,27.63,27.69,130849.0,27.7352,27.7551,27.5062,27.566,130849.0
2020-06-16 09:40:00,27.7,27.76,27.51,27.52,58304.0,27.5759,27.6356,27.3868,27.3967,58304.0
2020-06-16 09:45:00,27.52,27.56,27.29,27.29,87082.0,27.3967,27.4365,27.1678,27.1678,87082.0
2020-06-16 09:50:00,27.3,27.41,27.3,27.41,53953.0,27.1777,27.2872,27.1777,27.2872,53953.0
2020-06-16 09:55:00,27.41,27.47,27.33,27.44,119890.0,27.2872,27.3469,27.2076,27.3171,119890.0
2020-06-16 10:00:00,27.45,27.64,27.43,27.62,54790.0,27.327,27.5162,27.3071,27.4963,54790.0
2020-06-16 10:05:00,27.61,27.7,27.58,27.59,42009.0,27.4863,27.5759,27.4565,27.4664,42009.0
2020-06-16 10:10:00,27.58,27.66,27.53,27.57,34277.0,27.4565,27.5361,27.4067,27.4465,34277.0
2020-06-16 10:15:00,27.57,27.67,27.52,27.52,59001.0,27.4465,27.546,27.3967,27.3967,59001.0
2020-06-16 10:20:00,27.51,27.52,27.43,27.49,24657.0,27.3868,27.3967,27.3071,27.3669,24657.0
2020-06-16 10:25:00,27.48,27.6,27.48,27.54,19588.0,27.3569,27.4764,27.3569,27.4166,19588.0
2020-06-16 10:30:00,27.55,27.55,27.46,27.5,23809.0,27.4266,27.4266,27.337,27.3768,23809.0
2020-06-16 10:35:00,27.5,27.53,27.34,27.39,41701.0,27.3768,27.4067,27.2175,27.2673,41701.0
2020-06-16 10:40:00,27.39,27.4,27.12,27.21,137328.0,27.2673,27.2773,26.9985,27.0881,137328.0
2020-06-16 10:45:00,27.2,27.27,27.15,27.18,127786.0,27.0782,27.1478,27.0284,27.0582,127786.0
2020-06-16 10:50:00,27.19,27.19,26.71,26.79,242616.0,27.0682,27.0682,26.5903,26.67,242616.0
2020-06-16 10:55:00,26.79,26.79,26.38,26.43,318847.0,26.67,26.67,26.2618,26.3116,318847.0
2020-06-16 11:00:00,26.41,26.45,26.18,26.43,273927.0,26.2917,26.3315,26.0627,26.3116,273927.0
2020-06-16 11:05:00,26.45,26.46,26.35,26.45,160437.0,26.3315,26.3415,26.232,26.3315,160437.0
2020-06-16 11:10:00,26.45,26.46,26.3,26.37,73689.0,26.3315,26.3415,26.1822,26.2519,73689.0
2020-06-16 11:15:00,26.38,26.5,26.31,26.42,88316.0,26.2618,26.3813,26.1921,26.3016,88316.0
2020-06-16 11:20:00,26.4,26.48,26.35,26.36,71163.0,26.2817,26.3614,26.232,26.2419,71163.0
2020-06-16 11:25:00,26.37,26.37,26.29,26.34,113423.0,26.2519,26.2519,26.1722,26.222,113423.0
2020-06-16 11:30:00,26.34,26.37,26.24,26.29,112738.0,26.222,26.2519,26.1225,26.1722,112738.0
2020-06-16 11:35:00,26.3,26.34,26.24,26.26,47063.0,26.1822,26.222,26.1225,26.1424,47063.0
2020-06-16 11:40:00,26.25,26.31,26.21,26.24,41751.0,26.1324,26.1921,26.0926,26.1225,41751.0
2020-06-16 11:45:00,26.25,26.36,26.24,26.36,47467.0,26.1324,26.2419,26.1225,26.2419,47467.0
2020-06-16 11:50:00,26.38,26.38,26.25,26.27,41046.0,26.2618,26.2618,26.1324,26.1523,41046.0
2020-06-16 11:55:00,26.28,26.3,26.19,26.21,41756.0,26.1623,26.1822,26.0727,26.0926,41756.0
2020-06-16 12:00:00,26.23,26.25,26.11,26.21,42814.0,26.1125,26.1324,25.993,26.0926,42814.0
2020-06-16 12:05:00,26.21,26.21,26.12,26.19,29879.0,26.0926,26.0926,26.003,26.0727,29879.0
2020-06-16 12:10:00,26.19,26.2,26.14,26.18,38745.0,26.0727,26.0826,26.0229,26.0627,38745.0
2020-06-16 12:15:00,26.19,26.22,26.16,26.22,31699.0,26.0727,26.1025,26.0428,26.1025,31699.0
2020-06-16 12:20:00,26.24,26.24,26.18,26.19,36774.0,26.1225,26.1225,26.0627,26.0727,36774.0
2020-06-16 12:25:00,26.2,26.23,26.18,26.2,23554.0,26.0826,26.1125,26.0627,26.0826,23554.0
2020-06-16 12:30:00,26.2,26.24,26.15,26.18,30094.0,26.0826,26.1225,26.0329,26.0627,30094.0
2020-06-16 12:35:00,26.18,26.24,26.18,26.22,19224.0,26.0627,26.1225,26.0627,26.1025,19224.0
2020-06-16 12:40:00,26.22,26.28,26.19,26.27,93633.0,26.1025,26.1623,26.0727,26.1523,93633.0
2020-06-16 12:45:00,26.28,26.28,26.21,26.22,27049.0,26.1623,26.1623,26.0926,26.1025,27049.0
2020-06-16 12:50:00,26.22,26.26,26.21,26.24,27050.0,26.1025,26.1424,26.0926,26.1225,27050.0
2020-06-16 12:55:00,26.23,26.26,26.19,26.25,31341.0,26.1125,26.1424,26.0727,26.1324,31341.0
2020-06-16 13:00:00,26.24,26.31,26.23,26.25,63346.0,26.1225,26.1921,26.1125,26.1324,63346.0
2020-06-16 13:05:00,26.24,26.29,26.15,26.26,150994.0,26.1225,26.1722,26.0329,26.1424,150994.0
2020-06-16 13:10:00,26.26,26.31,26.25,26.27,25895.0,26.1424,26.1921,26.1324,26.1523,25895.0
2020-06-16 13:15:00,26.28,26.31,26.26,26.31,22920.0,26.1623,26.1921,26.1424,26.1921,22920.0
2020-06-16 13:20:00,26.3,26.3,26.23,26.25,23234.0,26.1822,26.1822,26.1125,26.1324,23234.0
2020-06-16 13:25:00,26.25,26.29,26.22,26.26,24797.0,26.1324,26.1722,26.1025,26.1424,24797.0
2020-06-16 13:30:00,26.27,26.27,26.21,26.22,19246.0,26.1523,26.1523,26.0926,26.1025,19246.0
2020-06-16 13:35:00,26.21,26.23,26.15,26.17,63683.0,26.0926,26.1125,26.0329,26.0528,63683.0
2020-06-16 13:40:00,26.18,26.2,26.14,26.14,32868.0,26.0627,26.0826,26.0229,26.0229,32868.0
2020-06-16 13:45:00,26.14,26.18,26.14,26.17,32039.0,26.0229,26.0627,26.0229,26.0528,32039.0
2020-06-16 13:50:00,26.17,26.2,26.1,26.1,36135.0,26.0528,26.0826,25.9831,25.9831,36135.0
2020-06-16 13:55:00,26.1,26.12,26.06,26.07,90332.0,25.9831,26.003,25.9433,25.9532,90332.0
2020-06-16 14:00:00,26.08,26.15,26.06,26.11,78434.0,25.9632,26.0329,25.9433,25.993,78434.0
2020-06-16 14:05:00,26.1,26.14,26.08,26.1,38792.0,25.9831,26.0229,25.9632,25.9831,38792.0
2020-06-16 14:10:00,26.1,26.14,26.06,26.14,54565.0,25.9831,26.0229,25.9433,26.0229,54565.0
2020-06-16 14:15:00,26.14,26.17,26.1,26.11,70821.0,26.0229,26.0528,25.9831,25.993,70821.0
2020-06-16 14:20:00,26.12,26.16,26.0,26.04,100197.0,26.003,26.0428,25.8835,25.9234,100197.0
2020-06-16 14:25:00,26.03,26.06,26.0,26.04,103657.0,25.9134,25.9433,25.8835,25.9234,103657.0
2020-06-16 14:30:00,26.05,26.13,26.03,26.04,54878.0,25.9333,26.0129,25.9134,25.9234,54878.0
2020-06-16 14:35:00,26.03,26.08,26.02,26.05,27478.0,25.9134,25.9632,25.9034,25.9333,27478.0
2020-06-16 14:40:00,26.05,26.07,26.01,26.04,23025.0,25.9333,25.9532,25.8935,25.9234,23025.0
2020-06-16 14:45:00,26.04,26.05,26.01,26.04,34849.0,25.9234,25.9333,25.8935,25.9234,34849.0
2020-06-16 14:50:00,26.03,26.06,26.01,26.04,28418.0,25.9134,25.9433,25.8935,25.9234,28418.0
2020-06-16 14:55:00,26.05,26.09,26.04,26.09,37761.0,25.9333,25.9731,25.9234,25.9731,37761.0
2020-06-16 15:00:00,26.09,26.11,26.04,26.05,45825.0,25.9731,25.993,25.9234,25.9333,45825.0
2020-06-16 15:05:00,26.05,26.07,26.0,26.03,66519.0,25.9333,25.9532,25.8835,25.9134,66519.0
2020-06-16 15:10:00,26.03,26.06,26.0,26.01,49982.0,25.9134,25.9433,25.8835,25.8935,49982.0
2020-06-16 15:15:00,26.01,26.02,25.99,26.01,217644.0,25.8935,25.9034,25.8736,25.8935,217644.0
2020-06-16 15:20:00,26.0,26.09,26.0,26.07,175297.0,25.8835,25.9731,25.8835,25.9532,175297.0
2020-06-16 15:25:00,26.07,26.1,26.0,26.03,193110.0,25.9532,25.9831,25.8835,25.9134,193110.0
2020-06-16 15:30:00,26.03,26.12,26.0,26.08,208499.0,25.9134,26.003,25.8835,25.9632,208499.0
2020-06-16 15:35:00,26.08,26.08,26.03,26.04,125380.0,25.9632,25.9632,25.9134,25.9234,125380.0
2020-06-16 15:40:00,26.04,26.05,25.99,26.0,197597.0,25.9234,25.9333,25.8736,25.8835,197597.0
2020-06-16 15:45:00,26.01,26.01,25.86,25.9,277464.0,25.8935,25.8935,25.7442,25.784,277464.0
2020-06-16 15:50:00,25.9,25.94,25.86,25.91,307315.0,25.784,25.8238,25.7442,25.7939,307315.0
2020-06-16 15:55:00,25.91,25.97,25.88,25.96,683363.0,25.7939,25.8537,25.7641,25.8437,683363.0
2020-06-17 09:30:00,26.17,26.17,25.82,26.07,199867.0,26.0528,26.0528,25.7043,25.9532,199867.0
2020-06-17 09:35:00,26.07,26.21,26.0,26.14,59894.0,25.9532,26.0926,25.8835,26.0229,59894.0
2020-06-17 09:40:00,26.14,26.19,26.02,26.18,63313.0,26.0229,26.0727,25.9034,26.0627,63313.0
2020-06-17 09:45:00,26.17,26.17,25.98,25.98,113613.0,26.0528,26.0528,25.8636,25.8636,113613.0
2020-06-17 09:50:00,25.98,26.01,25.96,26.0,63855.0,25.8636,25.8935,25.8437,25.8835,63855.0
2020-06-17 09:55:00,26.0,26.0,25.83,25.87,91457.0,25.8835,25.8835,25.7143,25.7541,91457.0
2020-06-17 10:00:00,25.88,26.03,25.88,26.0,90207.0,25.7641,25.9134,25.7641,25.8835,90207.0
2020-06-17 10:05:00,26.0,26.1,25.98,26.07,62105.0,25.8835,25.9831,25.8636,25.9532,62105.0
2020-06-17 10:10:00,26.07,26.08,25.97,26.06,88255.0,25.9532,25.9632,25.8537,25.9433,88255.0
2020-06-17 10:15:00,26.06,26.12,25.89,25.94,95916.0,25.9433,26.003,25.774,25.8238,95916.0
2020-06-17 10:20:00,25.95,26.02,25.93,25.96,51096.0,25.8338,25.9034,25.8138,25.8437,51096.0
2020-06-17 10:25:00,25.95,26.01,25.95,25.99,103474.0,25.8338,25.8935,25.8338,25.8736,103474.0
2020-06-17 10:30:00,25.99,26.03,25.96,26.02,62534.0,25.8736,25.9134,25.8437,25.9034,62534.0
2020-06-17 10:35:00,26.01,26.01,25.96,25.99,91456.0,25.8935,25.8935,25.8437,25.8736,91456.0
2020-06-17 10:40:00,25.99,26.02,25.96,26.02,85923.0,25.8736,25.9034,25.8437,25.9034,85923.0
2020-06-17 10:45:00,26.01,26.11,26.01,26.1,37676.0,25.8935,25.993,25.8935,25.9831,37676.0
2020-06-17 10:50:00,26.1,26.21,26.09,26.21,22489.0,25.9831,26.0926,25.9731,26.0926,22489.0
2020-06-17 10:55:00,26.21,26.22,26.09,26.13,29283.0,26.0926,26.1025,25.9731,26.0129,29283.0
2020-06-17 11:00:00,26.15,26.16,26.09,26.15,19437.0,26.0329,26.0428,25.9731,26.0329,19437.0
2020-06-17 11:05:00,26.15,26.2,26.15,26.17,28360.0,26.0329,26.0826,26.0329,26.0528,28360.0
2020-06-17 11:10:00,26.17,26.22,26.14,26.16,26191.0,26.0528,26.1025,26.0229,26.0428,26191.0
2020-06-17 11:15:00,26.16,26.21,26.11,26.17,23843.0,26.0428,26.0926,25.993,26.0528,23843.0
2020-06-17 11:20:00,26.18,26.18,26.1,26.11,27176.0,26.0627,26.0627,25.9831,25.993,27176.0
2020-06-17 11:25:00,26.11,26.16,26.09,26.15,46901.0,25.993,26.0428,25.9731,26.0329,46901.0
2020-06-17 11:30:00,26.15,26.21,26.12,26.17,34668.0,26.0329,26.0926,26.003,26.0528,34668.0
2020-06-17 11:35:00,26.18,26.2,26.13,26.14,25609.0,26.0627,26.0826,26.0129,26.0229,25609.0
2020-06-17 11:40:00,26.14,26.23,26.14,26.23,30239.0,26.0229,26.1125,26.0229,26.1125,30239.0
2020-06-17 11:45:00,26.23,26.26,26.21,26.24,26309.0,26.1125,26.1424,26.0926,26.1225,26309.0
2020-06-17 11:50:00,26.24,26.25,26.13,26.14,77763.0,26.1225,26.1324,26.0129,26.0229,77763.0
2020-06-17 11:55:00,26.14,26.2,26.12,26.17,81103.0,26.0229,26.0826,26.003,26.0528,81103.0
2020-06-17 12:00:00,26.17,26.18,26.16,26.17,15253.0,26.0528,26.0627,26.0428,26.0528,15253.0
2020-06-17 12:05:00,26.17,26.17,26.13,26.14,16336.0,26.0528,26.0528,26.0129,26.0229,16336.0
2020-06-17 12:10:00,26.13,26.13,26.08,26.08,17530.0,26.0129,26.0129,25.9632,25.9632,17530.0
2020-06-17 12:15:00,26.09,26.12,26.08,26.11,20316.0,25.9731,26.003,25.9632,25.993,20316.0
2020-06-17 12:20:00,26.1,26.1,26.07,26.09,18692.0,25.9831,25.9831,25.9532,25.9731,18692.0
2020-06-17 12:25:00,26.09,26.11,26.08,26.08,13172.0,25.9731,25.993,25.9632,25.9632,13172.0
2020-06-17 12:30:00,26.09,26.15,26.08,26.13,25958.0,25.9731,26.0329,25.9632,26.0129,25958.0
2020-06-17 12:35:00,26.13,26.13,26.08,26.09,32129.0,26.0129,26.0129,25.9632,25.9731,32129.0
2020-06-17 12:40:00,26.08,26.11,26.08,26.11,12543.0,25.9632,25.993,25.9632,25.993,12543.0
2020-06-17 12:45:00,26.11,26.13,26.09,26.1,25253.0,25.993,26.0129,25.9731,25.9831,25253.0
2020-06-17 12:50:00,26.1,26.1,26.07,26.09,11098.0,25.9831,25.9831,25.9532,25.9731,11098.0
2020-06-17 12:55:00,26.09,26.1,26.06,26.1,23420.0,25.9731,25.9831,25.9433,25.9831,23420.0
2020-06-17 13:00:00,26.11,26.14,26.1,26.13,15700.0,25.993,26.0229,25.9831,26.0129,15700.0
2020-06-17 13:05:00,26.14,26.15,26.12,26.13,27639.0,26.0229,26.0329,26.003,26.0129,27639.0
2020-06-17 13:10:00,26.12,26.14,26.11,26.13,8983.0,26.003,26.0229,25.993,26.0129,8983.0
2020-06-17 13:15:00,26.13,26.14,26.12,26.14,12884.0,26.0129,26.0229,26.003,26.0229,12884.0
2020-06-17 13:20:00,26.13,26.16,26.13,26.14,11378.0,26.0129,26.0428,26.0129,26.0229,11378.0
2020-06-17 13:25:00,26.15,26.17,26.14,26.15,22730.0,26.0329,26.0528,26.0229,26.0329,22730.0
2020-06-17 13:30:00,26.15,26.15,26.1,26.11,20643.0,26.0329,26.0329,25.9831,25.993,20643.0
2020-06-17 13:35:00,26.12,26.12,26.08,26.11,29178.0,26.003,26.003,25.9632,25.993,29178.0
2020-06-17 13:40:00,26.1,26.1,26.07,26.08,22756.0,25.9831,25.9831,25.9532,25.9632,22756.0
2020-06-17 13:45:00,26.08,26.08,26.04,26.05,23004.0,25.9632,25.9632,25.9234,25.9333,23004.0
2020-06-17 13:50:00,26.05,26.06,26.01,26.03,17812.0,25.9333,25.9433,25.8935,25.9134,17812.0
2020-06-17 13:55:00,26.04,26.04,26.0,26.02,22467.0,25.9234,25.9234,25.8835,25.9034,22467.0
2020-06-17 14:00:00,26.02,26.04,26.0,26.01,57015.0,25.9034,25.9234,25.8835,25.8935,57015.0
2020-06-17 14:05:00,26.02,26.03,26.0,26.02,30235.0,25.9034,25.9134,25.8835,25.9034,30235.0
2020-06-17 14:10:00,26.02,26.05,26.0,26.0,33293.0,25.9034,25.9333,25.8835,25.8835,33293.0
2020-06-17 14:15:00,26.0,26.01,25.97,25.97,36787.0,25.8835,25.8935,25.8537,25.8537,36787.0
2020-06-17 14:20:00,25.98,26.0,25.97,25.99,36971.0,25.8636,25.8835,25.8537,25.8736,36971.0
2020-06-17 14:25:00,25.99,26.0,25.97,25.97,29687.0,25.8736,25.8835,25.8537,25.8537,29687.0
2020-06-17 14:30:00,25.98,26.0,25.97,25.98,34853.0,25.8636,25.8835,25.8537,25.8636,34853.0
2020-06-17 14:35:00,25.98,26.0,25.97,25.99,30615.0,25.8636,25.8835,25.8537,25.8736,30615.0
2020-06-17 14:40:00,26.0,26.05,25.99,26.0,45620.0,25.8835,25.9333,25.8736,25.8835,45620.0
2020-06-17 14:45:00,26.01,26.03,25.99,26.02,50321.0,25.8935,25.9134,25.8736,25.9034,50321.0
2020-06-17 14:50:00,26.01,26.05,26.0,26.02,34236.0,25.8935,25.9333,25.8835,25.9034,34236.0
2020-06-17 14:55:00,26.02,26.04,25.96,25.96,41337.0,25.9034,25.9234,25.8437,25.8437,41337.0
2020-06-17 15:00:00,25.97,25.97,25.93,25.96,57080.0,25.8537,25.8537,25.8138,25.8437,57080.0
2020-06-17 15:05:00,25.96,25.98,25.93,25.97,48965.0,25.8437,25.8636,25.8138,25.8537,48965.0
2020-06-17 15:10:00,25.96,25.97,25.91,25.92,41835.0,25.8437,25.8537,25.7939,25.8039,41835.0
2020-06-17 15:15:00,25.92,25.94,25.9,25.9,42417.0,25.8039,25.8238,25.784,25.784,42417.0
2020-06-17 15:20:00,25.9,25.94,25.89,25.89,55568.0,25.784,25.8238,25.774,25.774,55568.0
2020-06-17 15:25:00,25.89,25.95,25.88,25.94,56395.0,25.774,25.8338,25.7641,25.8238,56395.0
2020-06-17 15:30:00,25.94,25.95,25.89,25.94,116810.0,25.8238,25.8338,25.774,25.8238,116810.0
2020-06-17 15:35:00,25.94,25.96,25.89,25.95,68532.0,25.8238,25.8437,25.774,25.8338,68532.0
2020-06-17 15:40:00,25.95,25.95,25.88,25.92,80530.0,25.8338,25.8338,25.7641,25.8039,80530.0
2020-06-17 15:45:00,25.92,25.96,25.91,25.92,94695.0,25.8039,25.8437,25.7939,25.8039,94695.0
2020-06-17 15:50:00,25.92,25.96,25.91,25.93,135323.0,25.8039,25.8437,25.7939,25.8138,135323.0
2020-06-17 15:55:00,25.93,25.97,25.9,25.96,222301.0,25.8138,25.8537,25.784,25.8437,222301.0
2020-06-18 09:30:00,26.33,26.58,26.07,26.14,434363.0,26.2121,26.4609,25.9532,26.0229,434363.0
2020-06-18 09:35:00,26.14,26.32,26.07,26.3,128557.0,26.0229,26.2021,25.9532,26.1822,128557.0
2020-06-18 09:40:00,26.29,26.32,26.19,26.24,53539.0,26.1722,26.2021,26.0727,26.1225,53539.0
2020-06-18 09:45:00,26.25,26.35,26.24,26.31,97244.0,26.1324,26.232,26.1225,26.1921,97244.0
2020-06-18 09:50:00,26.3,26.3,26.14,26.15,27379.0,26.1822,26.1822,26.0229,26.0329,27379.0
2020-06-18 09:55:00,26.15,26.21,26.09,26.15,32244.0,26.0329,26.0926,25.9731,26.0329,32244.0
2020-06-18 10:00:00,26.16,26.29,26.16,26.29,17860.0,26.0428,26.1722,26.0428,26.1722,17860.0
2020-06-18 10:05:00,26.3,26.42,26.3,26.42,18892.0,26.1822,26.3016,26.1822,26.3016,18892.0
2020-06-18 10:10:00,26.42,26.45,26.35,26.45,20355.0,26.3016,26.3315,26.232,26.3315,20355.0
2020-06-18 10:15:00,26.47,26.53,26.41,26.51,21510.0,26.3514,26.4112,26.2917,26.3912,21510.0
2020-06-18 10:20:00,26.51,26.54,26.4,26.43,17324.0,26.3912,26.4211,26.2817,26.3116,17324.0
2020-06-18 10:25:00,26.43,26.51,26.42,26.49,21582.0,26.3116,26.3912,26.3016,26.3713,21582.0
2020-06-18 10:30:00,26.5,26.57,26.42,26.48,32424.0,26.3813,26.451,26.3016,26.3614,32424.0
2020-06-18 10:35:00,26.49,26.57,26.48,26.48,21547.0,26.3713,26.451,26.3614,26.3614,21547.0
2020-06-18 10:40:00,26.48,26.54,26.48,26.51,15363.0,26.3614,26.4211,26.3614,26.3912,15363.0
2020-06-18 10:45:00,26.51,26.55,26.5,26.53,25909.0,26.3912,26.4311,26.3813,26.4112,25909.0
2020-06-18 10:50:00,26.52,26.52,26.32,26.32,67204.0,26.4012,26.4012,26.2021,26.2021,67204.0
2020-06-18 10:55:00,26.33,26.37,26.32,26.37,13506.0,26.2121,26.2519,26.2021,26.2519,13506.0
2020-06-18 11:00:00,26.38,26.38,26.26,26.27,78985.0,26.2618,26.2618,26.1424,26.1523,78985.0
2020-06-18 11:05:00,26.25,26.27,26.22,26.23,20612.0,26.1324,26.1523,26.1025,26.1125,20612.0
2020-06-18 11:10:00,26.22,26.23,26.2,26.22,34304.0,26.1025,26.1125,26.0826,26.1025,34304.0
2020-06-18 11:15:00,26.22,26.27,26.19,26.25,117898.0,26.1025,26.1523,26.0727,26.1324,117898.0
2020-06-18 11:20:00,26.25,26.33,26.24,26.32,92017.0,26.1324,26.2121,26.1225,26.2021,92017.0
2020-06-18 11:25:00,26.32,26.34,26.22,26.27,46430.0,26.2021,26.222,26.1025,26.1523,46430.0
2020-06-18 11:30:00,26.27,26.31,26.24,26.25,15631.0,26.1523,26.1921,26.1225,26.1324,15631.0
2020-06-18 11:35:00,26.25,26.28,26.2,26.22,23847.0,26.1324,26.1623,26.0826,26.1025,23847.0
2020-06-18 11:40:00,26.21,26.23,26.16,26.18,10497.0,26.0926,26.1125,26.0428,26.0627,10497.0
2020-06-18 11:45:00,26.18,26.23,26.17,26.17,13285.0,26.0627,26.1125,26.0528,26.0528,13285.0
2020-06-18 11:50:00,26.17,26.17,26.08,26.09,18795.0,26.0528,26.0528,25.9632,25.9731,18795.0
2020-06-18 11:55:00,26.09,26.11,26.06,26.1,15731.0,25.9731,25.993,25.9433,25.9831,15731.0
2020-06-18 12:00:00,26.11,26.13,26.06,26.08,14720.0,25.993,26.0129,25.9433,25.9632,14720.0
2020-06-18 12:05:00,26.09,26.13,26.09,26.11,13329.0,25.9731,26.0129,25.9731,25.993,13329.0
2020-06-18 12:10:00,26.11,26.13,26.1,26.13,26018.0,25.993,26.0129,25.9831,26.0129,26018.0
2020-06-18 12:15:00,26.13,26.13,26.09,26.09,11985.0,26.0129,26.0129,25.9731,25.9731,11985.0
2020-06-18 12:20:00,26.09,26.13,26.08,26.11,12391.0,25.9731,26.0129,25.9632,25.993,12391.0
2020-06-18 12:25:00,26.11,26.13,26.1,26.13,21690.0,25.993,26.0129,25.9831,26.0129,21690.0
2020-06-18 12:30:00,26.13,26.13,26.08,26.08,7314.0,26.0129,26.0129,25.9632,25.9632,7314.0
2020-06-18 12:35:00,26.09,26.1,26.04,26.04,14360.0,25.9731,25.9831,25.9234,25.9234,14360.0
2020-06-18 12:40:00,26.05,26.07,26.03,26.05,13246.0,25.9333,25.9532,25.9134,25.9333,13246.0
2020-06-18 12:45:00,26.05,26.07,26.04,26.04,8293.0,25.9333,25.9532,25.9234,25.9234,8293.0
2020-06-18 12:50:00,26.03,26.07,26.02,26.04,15297.0,25.9134,25.9532,25.9034,25.9234,15297.0
2020-06-18 12:55:00,26.03,26.06,26.03,26.06,8606.0,25.9134,25.9433,25.9134,25.9433,8606.0
2020-06-18 13:00:00,26.06,26.06,26.03,26.04,13333.0,25.9433,25.9433,25.9134,25.9234,13333.0
2020-06-18 13:05:00,26.03,26.06,26.02,26.05,10965.0,25.9134,25.9433,25.9034,25.9333,10965.0
2020-06-18 13:10:00,26.06,26.08,26.05,26.05,10950.0,25.9433,25.9632,25.9333,25.9333,10950.0
2020-06-18 13:15:00,26.06,26.09,26.05,26.08,12377.0,25.9433,25.9731,25.9333,25.9632,12377.0
2020-06-18 13:20:00,26.08,26.08,26.06,26.07,7184.0,25.9632,25.9632,25.9433,25.9532,7184.0
2020-06-18 13:25:00,26.07,26.07,26.03,26.06,24349.0,25.9532,25.9532,25.9134,25.9433,24349.0
2020-06-18 13:30:00,26.07,26.09,26.06,26.07,10817.0,25.9532,25.9731,25.9433,25.9532,10817.0
2020-06-18 13:35:00,26.08,26.1,26.07,26.09,10769.0,25.9632,25.9831,25.9532,25.9731,10769.0
2020-06-18 13:40:00,26.09,26.09,26.06,26.06,10815.0,25.9731,25.9731,25.9433,25.9433,10815.0
2020-06-18 13:45:00,26.07,26.08,26.06,26.06,5300.0,25.9532,25.9632,25.9433,25.9433,5300.0
2020-06-18 13:50:00,26.06,26.07,26.05,26.06,22421.0,25.9433,25.9532,25.9333,25.9433,22421.0
2020-06-18 13:55:00,26.06,26.06,26.03,26.03,8733.0,25.9433,25.9433,25.9134,25.9134,8733.0
2020-06-18 14:00:00,26.03,26.04,26.01,26.03,16169.0,25.9134,25.9234,25.8935,25.9134,16169.0
2020-06-18 14:05:00,26.03,26.04,26.0,26.04,25378.0,25.9134,25.9234,25.8835,25.9234,25378.0
2020-06-18 14:10:00,26.04,26.09,26.03,26.09,20180.0,25.9234,25.9731,25.9134,25.9731,20180.0
2020-06-18 14:15:00,26.1,26.19,26.07,26.16,113803.0,25.9831,26.0727,25.9532,26.0428,113803.0
2020-06-18 14:20:00,26.15,26.15,26.12,26.13,19651.0,26.0329,26.0329,26.003,26.0129,19651.0
2020-06-18 14:25:00,26.14,26.18,26.13,26.14,23613.0,26.0229,26.0627,26.0129,26.0229,23613.0
2020-06-18 14:30:00,26.15,26.22,26.13,26.13,24031.0,26.0329,26.1025,26.0129,26.0129,24031.0
2020-06-18 14:35:00,26.13,26.14,26.06,26.09,50939.0,26.0129,26.0229,25.9433,25.9731,50939.0
2020-06-18 14:40:00,26.1,26.1,26.08,26.09,12396.0,25.9831,25.9831,25.9632,25.9731,12396.0
2020-06-18 14:45:00,26.09,26.09,26.03,26.03,10047.0,25.9731,25.9731,25.9134,25.9134,10047.0
2020-06-18 14:50:00,26.04,26.05,26.03,26.03,9810.0,25.9234,25.9333,25.9134,25.9134,9810.0
2020-06-18 14:55:00,26.03,26.05,26.01,26.03,25776.0,25.9134,25.9333,25.8935,25.9134,25776.0
2020-06-18 15:00:00,26.01,26.04,26.01,26.04,12877.0,25.8935,25.9234,25.8935,25.9234,12877.0
2020-06-18 15:05:00,26.03,26.07,26.02,26.07,9265.0,25.9134,25.9532,25.9034,25.9532,9265.0
2020-06-18 15:10:00,26.07,26.08,26.05,26.08,15022.0,25.9532,25.9632,25.9333,25.9632,15022.0
2020-06-18 15:15:00,26.08,26.1,26.06,26.09,25416.0,25.9632,25.9831,25.9433,25.9731,25416.0
2020-06-18 15:20:00,26.09,26.14,26.08,26.11,32803.0,25.9731,26.0229,25.9632,25.993,32803.0
2020-06-18 15:25:00,26.11,26.14,26.09,26.13,24226.0,25.993,26.0229,25.9731,26.0129,24226.0
2020-06-18 15:30:00,26.12,26.16,26.1,26.14,51244.0,26.003,26.0428,25.9831,26.0229,51244.0
2020-06-18 15:35:00,26.14,26.16,26.11,26.14,40225.0,26.0229,26.0428,25.993,26.0229,40225.0
2020-06-18 15:40:00,26.13,26.15,26.09,26.1,43655.0,26.0129,26.0329,25.9731,25.9831,43655.0
2020-06-18 15:45:00,26.11,26.13,26.09,26.12,39909.0,25.993,26.0129,25.9731,26.003,39909.0
2020-06-18 15:50:00,26.13,26.13,26.05,26.1,126462.0,26.0129,26.0129,25.9333,25.9831,126462.0
2020-06-18 15:55:00,26.1,26.11,26.06,26.09,188468.0,25.9831,25.993,25.9433,25.9731,188468.0
2020-06-19 09:30:00,26.42,26.54,26.34,26.45,357315.0,26.3016,26.4211,26.222,26.3315,357315.0
2020-06-19 09:35:00,26.45,26.49,26.33,26.49,87609.0,26.3315,26.3713,26.2121,26.3713,87609.0
2020-06-19 09:40:00,26.49,26.52,26.38,26.39,43038.0,26.3713,26.4012,26.2618,26.2718,43038.0
2020-06-19 09:45:00,26.38,26.44,26.31,26.44,32849.0,26.2618,26.3216,26.1921,26.3216,32849.0
2020-06-19 09:50:00,26.43,26.6,26.43,26.6,44940.0,26.3116,26.4808,26.3116,26.4808,44940.0
2020-06-19 09:55:00,26.61,26.67,26.52,26.57,32473.0,26.4908,26.5505,26.4012,26.451,32473.0
2020-06-19 10:00:00,26.58,26.68,26.57,26.64,41119.0,26.4609,26.5605,26.451,26.5207,41119.0
2020-06-19 10:05:00,26.64,26.64,26.52,26.53,88256.0,26.5207,26.5207,26.4012,26.4112,88256.0
2020-06-19 10:10:00,26.54,26.69,26.48,26.69,86698.0,26.4211,26.5704,26.3614,26.5704,86698.0
2020-06-19 10:15:00,26.69,26.75,26.68,26.74,30930.0,26.5704,26.6302,26.5605,26.6202,30930.0
2020-06-19 10:20:00,26.73,26.74,26.69,26.73,23168.0,26.6103,26.6202,26.5704,26.6103,23168.0
2020-06-19 10:25:00,26.72,26.73,26.67,26.69,24929.0,26.6003,26.6103,26.5505,26.5704,24929.0
2020-06-19 10:30:00,26.69,26.7,26.58,26.6,28680.0,26.5704,26.5804,26.4609,26.4808,28680.0
2020-06-19 10:35:00,26.59,26.61,26.55,26.61,34070.0,26.4709,26.4908,26.4311,26.4908,34070.0
2020-06-19 10:40:00,26.6,26.62,26.55,26.59,32395.0,26.4808,26.5008,26.4311,26.4709,32395.0
2020-06-19 10:45:00,26.59,26.69,26.56,26.66,85613.0,26.4709,26.5704,26.441,26.5406,85613.0
2020-06-19 10:50:00,26.65,26.65,26.57,26.59,22748.0,26.5306,26.5306,26.451,26.4709,22748.0
2020-06-19 10:55:00,26.59,26.59,26.53,26.55,21998.0,26.4709,26.4709,26.4112,26.4311,21998.0
2020-06-19 11:00:00,26.56,26.6,26.51,26.53,21574.0,26.441,26.4808,26.3912,26.4112,21574.0
2020-06-19 11:05:00,26.53,26.55,26.51,26.54,14873.0,26.4112,26.4311,26.3912,26.4211,14873.0
2020-06-19 11:10:00,26.54,26.62,26.54,26.61,17996.0,26.4211,26.5008,26.4211,26.4908,17996.0
2020-06-19 11:15:00,26.6,26.62,26.54,26.55,13149.0,26.4808,26.5008,26.4211,26.4311,13149.0
2020-06-19 11:20:00,26.53,26.6,26.5,26.6,40928.0,26.4112,26.4808,26.3813,26.4808,40928.0
2020-06-19 11:25:00,26.6,26.62,26.56,26.57,19694.0,26.4808,26.5008,26.441,26.451,19694.0
2020-06-19 11:30:00,26.58,26.6,26.56,26.59,13226.0,26.4609,26.4808,26.441,26.4709,13226.0
2020-06-19 11:35:00,26.58,26.6,26.55,26.58,21665.0,26.4609,26.4808,26.4311,26.4609,21665.0
2020-06-19 11:40:00,26.58,26.62,26.58,26.6,36573.0,26.4609,26.5008,26.4609,26.4808,36573.0
2020-06-19 11:45:00,26.6,26.63,26.59,26.63,12335.0,26.4808,26.5107,26.4709,26.5107,12335.0
2020-06-19 11:50:00,26.63,26.69,26.62,26.65,66918.0,26.5107,26.5704,26.5008,26.5306,66918.0
2020-06-19 11:55:00,26.66,26.66,26.61,26.62,27046.0,26.5406,26.5406,26.4908,26.5008,27046.0
2020-06-19 12:00:00,26.62,26.65,26.59,26.63,31433.0,26.5008,26.5306,26.4709,26.5107,31433.0
2020-06-19 12:05:00,26.63,26.64,26.55,26.57,25355.0,26.5107,26.5207,26.4311,26.451,25355.0
2020-06-19 12:10:00,26.57,26.59,26.47,26.48,30001.0,26.451,26.4709,26.3514,26.3614,30001.0
2020-06-19 12:15:00,26.47,26.47,26.22,26.23,77061.0,26.3514,26.3514,26.1025,26.1125,77061.0
2020-06-19 12:20:00,26.22,26.26,26.12,26.13,70196.0,26.1025,26.1424,26.003,26.0129,70196.0
2020-06-19 12:25:00,26.11,26.14,26.08,26.14,34383.0,25.993,26.0229,25.9632,26.0229,34383.0
2020-06-19 12:30:00,26.14,26.17,26.11,26.11,32113.0,26.0229,26.0528,25.993,25.993,32113.0
2020-06-19 12:35:00,26.12,26.13,26.04,26.05,24664.0,26.003,26.0129,25.9234,25.9333,24664.0
2020-06-19 12:40:00,26.05,26.11,26.02,26.11,46021.0,25.9333,25.993,25.9034,25.993,46021.0
2020-06-19 12:45:00,26.1,26.15,26.07,26.15,17524.0,25.9831,26.0329,25.9532,26.0329,17524.0
2020-06-19 12:50:00,26.15,26.18,26.13,26.14,21580.0,26.0329,26.0627,26.0129,26.0229,21580.0
2020-06-19 12:55:00,26.13,26.18,26.12,26.16,14698.0,26.0129,26.0627,26.003,26.0428,14698.0
2020-06-19 13:00:00,26.17,26.19,26.13,26.14,11542.0,26.0528,26.0727,26.0129,26.0229,11542.0
2020-06-19 13:05:00,26.14,26.16,26.09,26.09,15268.0,26.0229,26.0428,25.9731,25.9731,15268.0
2020-06-19 13:10:00,26.1,26.14,26.08,26.1,23135.0,25.9831,26.0229,25.9632,25.9831,23135.0
2020-06-19 13:15:00,26.11,26.11,26.04,26.06,36468.0,25.993,25.993,25.9234,25.9433,36468.0
2020-06-19 13:20:00,26.05,26.08,25.96,25.97,81069.0,25.9333,25.9632,25.8437,25.8537,81069.0
2020-06-19 13:25:00,25.96,26.0,25.96,25.96,23809.0,25.8437,25.8835,25.8437,25.8437,23809.0
2020-06-19 13:30:00,25.96,25.98,25.92,25.96,37543.0,25.8437,25.8636,25.8039,25.8437,37543.0
2020-06-19 13:35:00,25.95,26.05,25.95,26.05,12387.0,25.8338,25.9333,25.8338,25.9333,12387.0
2020-06-19 13:40:00,26.05,26.06,26.03,26.04,11200.0,25.9333,25.9433,25.9134,25.9234,11200.0
2020-06-19 13:45:00,26.05,26.06,25.97,26.01,28469.0,25.9333,25.9433,25.8537,25.8935,28469.0
2020-06-19 13:50:00,26.01,26.02,25.95,25.96,32857.0,25.8935,25.9034,25.8338,25.8437,32857.0
2020-06-19 13:55:00,25.97,25.98,25.9,25.94,28508.0,25.8537,25.8636,25.784,25.8238,28508.0
2020-06-19 14:00:00,25.93,26.01,25.93,25.93,26889.0,25.8138,25.8935,25.8138,25.8138,26889.0
2020-06-19 14:05:00,25.94,25.94,25.86,25.92,27444.0,25.8238,25.8238,25.7442,25.8039,27444.0
2020-06-19 14:10:00,25.91,25.93,25.88,25.89,22074.0,25.7939,25.8138,25.7641,25.774,22074.0
2020-06-19 14:15:00,25.9,25.94,25.84,25.85,28941.0,25.784,25.8238,25.7242,25.7342,28941.0
2020-06-19 14:20:00,25.86,25.91,25.85,25.89,20439.0,25.7442,25.7939,25.7342,25.774,20439.0
2020-06-19 14:25:00,25.89,25.91,25.85,25.89,45021.0,25.774,25.7939,25.7342,25.774,45021.0
2020-06-19 14:30:00,25.89,25.96,25.86,25.94,28931.0,25.774,25.8437,25.7442,25.8238,28931.0
2020-06-19 14:35:00,25.94,25.97,25.92,25.94,23324.0,25.8238,25.8537,25.8039,25.8238,23324.0
2020-06-19 14:40:00,25.94,25.97,25.93,25.97,27470.0,25.8238,25.8537,25.8138,25.8537,27470.0
2020-06-19 14:45:00,25.96,25.99,25.94,25.94,32163.0,25.8437,25.8736,25.8238,25.8238,32163.0
2020-06-19 14:50:00,25.94,26.0,25.93,25.99,38500.0,25.8238,25.8835,25.8138,25.8736,38500.0
2020-06-19 14:55:00,25.99,26.0,25.96,25.97,30515.0,25.8736,25.8835,25.8437,25.8537,30515.0
2020-06-19 15:00:00,25.96,25.99,25.94,25.97,34559.0,25.8437,25.8736,25.8238,25.8537,34559.0
2020-06-19 15:05:00,25.96,25.98,25.94,25.95,31837.0,25.8437,25.8636,25.8238,25.8338,31837.0
2020-06-19 15:10:00,25.95,26.03,25.93,26.01,31800.0,25.8338,25.9134,25.8138,25.8935,31800.0
2020-06-19 15:15:00,26.01,26.05,26.0,26.02,19369.0,25.8935,25.9333,25.8835,25.9034,19369.0
2020-06-19 15:20:00,26.02,26.04,26.0,26.03,45826.0,25.9034,25.9234,25.8835,25.9134,45826.0
2020-06-19 15:25:00,26.03,26.03,25.94,25.95,43259.0,25.9134,25.9134,25.8238,25.8338,43259.0
2020-06-19 15:30:00,25.95,26.05,25.94,26.05,77230.0,25.8338,25.9333,25.8238,25.9333,77230.0
2020-06-19 15:35:00,26.05,26.05,25.97,26.0,51737.0,25.9333,25.9333,25.8537,25.8835,51737.0
2020-06-19 15:40:00,26.0,26.03,25.97,26.03,49470.0,25.8835,25.9134,25.8537,25.9134,49470.0
2020-06-19 15:45:00,26.02,26.09,25.98,25.99,106828.0,25.9034,25.9731,25.8636,25.8736,106828.0
2020-06-19 15:50:00,25.99,26.06,25.98,26.02,127964.0,25.8736,25.9433,25.8636,25.9034,127964.0
2020-06-19 15:55:00,26.02,26.04,26.0,26.0,223835.0,25.9034,25.9234,25.8835,25.8835,223835.0
2020-06-22 09:30:00,26.2,26.26,25.74,25.8,147938.0,26.0826,26.1424,25.6247,25.6844,147938.0
2020-06-22 09:35:00,25.79,25.87,25.77,25.85,75909.0,25.6745,25.7541,25.6546,25.7342,75909.0
2020-06-22 09:40:00,25.86,25.93,25.79,25.92,53181.0,25.7442,25.8138,25.6745,25.8039,53181.0
2020-06-22 09:45:00,25.91,25.98,25.88,25.91,47007.0,25.7939,25.8636,25.7641,25.7939,47007.0
2020-06-22 09:50:00,25.91,25.93,25.83,25.92,46737.0,25.7939,25.8138,25.7143,25.8039,46737.0
2020-06-22 09:55:00,25.92,26.07,25.92,25.95,67254.0,25.8039,25.9532,25.8039,25.8338,67254.0
2020-06-22 10:00:00,25.95,25.99,25.92,25.95,25736.0,25.8338,25.8736,25.8039,25.8338,25736.0
2020-06-22 10:05:00,25.94,26.06,25.93,26.0,31720.0,25.8238,25.9433,25.8138,25.8835,31720.0
2020-06-22 10:10:00,26.0,26.04,25.98,26.01,20605.0,25.8835,25.9234,25.8636,25.8935,20605.0
2020-06-22 10:15:00,26.01,26.03,25.97,26.0,38331.0,25.8935,25.9134,25.8537,25.8835,38331.0
2020-06-22 10:20:00,26.0,26.08,25.98,26.05,30832.0,25.8835,25.9632,25.8636,25.9333,30832.0
2020-06-22 10:25:00,26.04,26.05,25.98,25.98,12587.0,25.9234,25.9333,25.8636,25.8636,12587.0
2020-06-22 10:30:00,25.99,26.02,25.96,26.01,31264.0,25.8736,25.9034,25.8437,25.8935,31264.0
2020-06-22 10:35:00,26.02,26.02,25.96,25.99,24586.0,25.9034,25.9034,25.8437,25.8736,24586.0
2020-06-22 10:40:00,25.99,26.03,25.96,25.98,21338.0,25.8736,25.9134,25.8437,25.8636,21338.0
2020-06-22 10:45:00,25.99,26.05,25.92,25.92,41358.0,25.8736,25.9333,25.8039,25.8039,41358.0
2020-06-22 10:50:00,25.93,25.94,25.84,25.85,38174.0,25.8138,25.8238,25.7242,25.7342,38174.0
2020-06-22 10:55:00,25.85,25.9,25.75,25.75,45074.0,25.7342,25.784,25.6346,25.6346,45074.0
2020-06-22 11:00:00,25.75,25.77,25.7,25.75,33150.0,25.6346,25.6546,25.5849,25.6346,33150.0
2020-06-22 11:05:00,25.75,25.76,25.65,25.67,55068.0,25.6346,25.6446,25.5351,25.555,55068.0
2020-06-22 11:10:00,25.67,25.69,25.62,25.69,28711.0,25.555,25.5749,25.5052,25.5749,28711.0
2020-06-22 11:15:00,25.69,25.82,25.67,25.79,36039.0,25.5749,25.7043,25.555,25.6745,36039.0
2020-06-22 11:20:00,25.77,25.8,25.73,25.79,19299.0,25.6546,25.6844,25.6147,25.6745,19299.0
2020-06-22 11:25:00,25.79,25.84,25.76,25.8,17222.0,25.6745,25.7242,25.6446,25.6844,17222.0
2020-06-22 11:30:00,25.81,25.85,25.76,25.84,29003.0,25.6944,25.7342,25.6446,25.7242,29003.0
2020-06-22 11:35:00,25.85,25.85,25.81,25.83,23413.0,25.7342,25.7342,25.6944,25.7143,23413.0
2020-06-22 11:40:00,25.84,25.85,25.78,25.78,16442.0,25.7242,25.7342,25.6645,25.6645,16442.0
2020-06-22 11:45:00,25.79,25.82,25.78,25.78,20882.0,25.6745,25.7043,25.6645,25.6645,20882.0
2020-06-22 11:50:00,25.78,25.83,25.75,25.76,11079.0,25.6645,25.7143,25.6346,25.6446,11079.0
2020-06-22 11:55:00,25.75,25.76,25.72,25.74,28265.0,25.6346,25.6446,25.6048,25.6247,28265.0
2020-06-22 12:00:00,25.74,25.85,25.73,25.83,18333.0,25.6247,25.7342,25.6147,25.7143,18333.0
2020-06-22 12:05:00,25.82,25.83,25.79,25.82,13447.0,25.7043,25.7143,25.6745,25.7043,13447.0
2020-06-22 12:10:00,25.82,26.24,25.78,26.14,468986.0,25.7043,26.1225,25.6645,26.0229,468986.0
2020-06-22 12:15:00,26.16,26.2,25.95,25.97,291954.0,26.0428,26.0826,25.8338,25.8537,291954.0
2020-06-22 12:20:00,25.97,26.11,25.96,26.03,178694.0,25.8537,25.993,25.8437,25.9134,178694.0
2020-06-22 12:25:00,26.02,26.06,26.0,26.04,41547.0,25.9034,25.9433,25.8835,25.9234,41547.0
2020-06-22 12:30:00,26.04,26.06,26.0,26.01,22454.0,25.9234,25.9433,25.8835,25.8935,22454.0
2020-06-22 12:35:00,26.01,26.06,26.0,26.05,19602.0,25.8935,25.9433,25.8835,25.9333,19602.0
2020-06-22 12:40:00,26.05,26.1,26.04,26.1,23530.0,25.9333,25.9831,25.9234,25.9831,23530.0
2020-06-22 12:45:00,26.09,26.15,26.08,26.12,38695.0,25.9731,26.0329,25.9632,26.003,38695.0
2020-06-22 12:50:00,26.13,26.19,26.12,26.16,32876.0,26.0129,26.0727,26.003,26.0428,32876.0
2020-06-22 12:55:00,26.17,26.27,26.16,26.27,83232.0,26.0528,26.1523,26.0428,26.1523,83232.0
2020-06-22 13:00:00,26.26,26.28,26.21,26.21,23643.0,26.1424,26.1623,26.0926,26.0926,23643.0
2020-06-22 13:05:00,26.22,26.29,26.21,26.21,35209.0,26.1025,26.1722,26.0926,26.0926,35209.0
2020-06-22 13:10:00,26.21,26.24,26.15,26.18,25761.0,26.0926,26.1225,26.0329,26.0627,25761.0
2020-06-22 13:15:00,26.18,26.21,26.17,26.2,11764.0,26.0627,26.0926,26.0528,26.0826,11764.0
2020-06-22 13:20:00,26.2,26.23,26.18,26.2,20187.0,26.0826,26.1125,26.0627,26.0826,20187.0
2020-06-22 13:25:00,26.2,26.21,26.17,26.18,19554.0,26.0826,26.0926,26.0528,26.0627,19554.0
2020-06-22 13:30:00,26.18,26.18,26.15,26.16,13797.0,26.0627,26.0627,26.0329,26.0428,13797.0
2020-06-22 13:35:00,26.16,26.17,26.14,26.15,19648.0,26.0428,26.0528,26.0229,26.0329,19648.0
2020-06-22 13:40:00,26.16,26.19,26.16,26.17,20178.0,26.0428,26.0727,26.0428,26.0528,20178.0
2020-06-22 13:45:00,26.18,26.28,26.16,26.27,24967.0,26.0627,26.1623,26.0428,26.1523,24967.0
2020-06-22 13:50:00,26.26,26.26,26.22,26.24,14592.0,26.1424,26.1424,26.1025,26.1225,14592.0
2020-06-22 13:55:00,26.24,26.28,26.22,26.24,25134.0,26.1225,26.1623,26.1025,26.1225,25134.0
2020-06-22 14:00:00,26.24,26.26,26.17,26.22,37990.0,26.1225,26.1424,26.0528,26.1025,37990.0
2020-06-22 14:05:00,26.22,26.28,26.22,26.27,22926.0,26.1025,26.1623,26.1025,26.1523,22926.0
2020-06-22 14:10:00,26.26,26.27,26.22,26.23,18609.0,26.1424,26.1523,26.1025,26.1125,18609.0
2020-06-22 14:15:00,26.22,26.26,26.22,26.23,21956.0,26.1025,26.1424,26.1025,26.1125,21956.0
2020-06-22 14:20:00,26.24,26.25,26.2,26.25,15065.0,26.1225,26.1324,26.0826,26.1324,15065.0
2020-06-22 14:25:00,26.24,26.28,26.22,26.23,19701.0,26.1225,26.1623,26.1025,26.1125,19701.0
2020-06-22 14:30:00,26.24,26.27,26.23,26.26,17207.0,26.1225,26.1523,26.1125,26.1424,17207.0
2020-06-22 14:35:00,26.26,26.31,26.25,26.3,32257.0,26.1424,26.1921,26.1324,26.1822,32257.0
2020-06-22 14:40:00,26.3,26.31,26.25,26.27,25358.0,26.1822,26.1921,26.1324,26.1523,25358.0
2020-06-22 14:45:00,26.27,26.31,26.25,26.3,19358.0,26.1523,26.1921,26.1324,26.1822,19358.0
2020-06-22 14:50:00,26.3,26.3,26.24,26.28,20595.0,26.1822,26.1822,26.1225,26.1623,20595.0
2020-06-22 14:55:00,26.28,26.3,26.27,26.29,20885.0,26.1623,26.1822,26.1523,26.1722,20885.0
2020-06-22 15:00:00,26.29,26.32,26.28,26.32,15770.0,26.1722,26.2021,26.1623,26.2021,15770.0
2020-06-22 15:05:00,26.31,26.32,26.29,26.3,14207.0,26.1921,26.2021,26.1722,26.1822,14207.0
2020-06-22 15:10:00,26.3,26.31,26.23,26.23,17856.0,26.1822,26.1921,26.1125,26.1125,17856.0
2020-06-22 15:15:00,26.23,26.25,26.14,26.18,38920.0,26.1125,26.1324,26.0229,26.0627,38920.0
2020-06-22 15:20:00,26.17,26.18,26.11,26.13,27368.0,26.0528,26.0627,25.993,26.0129,27368.0
2020-06-22 15:25:00,26.13,26.15,26.11,26.14,26487.0,26.0129,26.0329,25.993,26.0229,26487.0
2020-06-22 15:30:00,26.15,26.24,26.15,26.24,57681.0,26.0329,26.1225,26.0329,26.1225,57681.0
2020-06-22 15:35:00,26.23,26.24,26.18,26.22,47177.0,26.1125,26.1225,26.0627,26.1025,47177.0
2020-06-22 15:40:00,26.21,26.26,26.2,26.25,36129.0,26.0926,26.1424,26.0826,26.1324,36129.0
2020-06-22 15:45:00,26.25,26.28,26.23,26.25,49122.0,26.1324,26.1623,26.1125,26.1324,49122.0
2020-06-22 15:50:00,26.25,26.27,26.22,26.26,70329.0,26.1324,26.1523,26.1025,26.1424,70329.0
2020-06-22 15:55:00,26.26,26.31,26.24,26.29,168300.0,26.1424,26.1921,26.1225,26.1722,168300.0
2020-06-23 09:30:00,26.79,26.81,26.58,26.72,164258.0,26.67,26.6899,26.4609,26.6003,164258.0
2020-06-23 09:35:00,26.69,26.7,26.56,26.6,81533.0,26.5704,26.5804,26.441,26.4808,81533.0
2020-06-23 09:40:00,26.6,26.65,26.5,26.62,48209.0,26.4808,26.5306,26.3813,26.5008,48209.0
2020-06-23 09:45:00,26.61,26.61,26.51,26.52,38001.0,26.4908,26.4908,26.3912,26.4012,38001.0
2020-06-23 09:50:00,26.52,26.55,26.45,26.46,77852.0,26.4012,26.4311,26.3315,26.3415,77852.0
2020-06-23 09:55:00,26.46,26.61,26.46,26.59,43608.0,26.3415,26.4908,26.3415,26.4709,43608.0
2020-06-23 10:00:00,26.59,26.59,26.48,26.51,45494.0,26.4709,26.4709,26.3614,26.3912,45494.0
2020-06-23 10:05:00,26.52,26.62,26.51,26.62,36807.0,26.4012,26.5008,26.3912,26.5008,36807.0
2020-06-23 10:10:00,26.61,26.68,26.59,26.67,34879.0,26.4908,26.5605,26.4709,26.5505,34879.0
2020-06-23 10:15:00,26.68,26.82,26.67,26.79,46426.0,26.5605,26.6999,26.5505,26.67,46426.0
2020-06-23 10:20:00,26.79,26.89,26.79,26.89,84858.0,26.67,26.7695,26.67,26.7695,84858.0
2020-06-23 10:25:00,26.88,26.94,26.87,26.9,83428.0,26.7596,26.8193,26.7496,26.7795,83428.0
2020-06-23 10:30:00,26.91,26.92,26.78,26.78,46962.0,26.7895,26.7994,26.66,26.66,46962.0
2020-06-23 10:35:00,26.78,26.84,26.75,26.8,31356.0,26.66,26.7198,26.6302,26.6799,31356.0
2020-06-23 10:40:00,26.8,26.86,26.7,26.7,72734.0,26.6799,26.7397,26.5804,26.5804,72734.0
2020-06-23 10:45:00,26.71,26.72,26.65,26.7,31924.0,26.5903,26.6003,26.5306,26.5804,31924.0
2020-06-23 10:50:00,26.7,26.71,26.67,26.7,21865.0,26.5804,26.5903,26.5505,26.5804,21865.0
2020-06-23 10:55:00,26.69,26.72,26.68,26.72,23168.0,26.5704,26.6003,26.5605,26.6003,23168.0
2020-06-23 11:00:00,26.71,26.78,26.66,26.77,22991.0,26.5903,26.66,26.5406,26.6501,22991.0
2020-06-23 11:05:00,26.77,26.78,26.75,26.78,25940.0,26.6501,26.66,26.6302,26.66,25940.0
2020-06-23 11:10:00,26.78,26.8,26.75,26.76,50329.0,26.66,26.6799,26.6302,26.6401,50329.0
2020-06-23 11:15:00,26.75,26.79,26.73,26.76,20252.0,26.6302,26.67,26.6103,26.6401,20252.0
2020-06-23 11:20:00,26.76,26.76,26.69,26.71,67357.0,26.6401,26.6401,26.5704,26.5903,67357.0
2020-06-23 11:25:00,26.71,26.72,26.64,26.64,30529.0,26.5903,26.6003,26.5207,26.5207,30529.0
2020-06-23 11:30:00,26.64,26.65,26.56,26.56,40976.0,26.5207,26.5306,26.441,26.441,40976.0
2020-06-23 11:35:00,26.55,26.59,26.5,26.53,39858.0,26.4311,26.4709,26.3813,26.4112,39858.0
2020-06-23 11:40:00,26.53,26.57,26.53,26.55,16828.0,26.4112,26.451,26.4112,26.4311,16828.0
2020-06-23 11:45:00,26.56,26.57,26.51,26.53,30222.0,26.441,26.451,26.3912,26.4112,30222.0
2020-06-23 11:50:00,26.52,26.54,26.46,26.5,52463.0,26.4012,26.4211,26.3415,26.3813,52463.0
2020-06-23 11:55:00,26.5,26.54,26.49,26.54,46102.0,26.3813,26.4211,26.3713,26.4211,46102.0
2020-06-23 12:00:00,26.54,26.59,26.52,26.58,21852.0,26.4211,26.4709,26.4012,26.4609,21852.0
2020-06-23 12:05:00,26.59,26.6,26.57,26.58,16330.0,26.4709,26.4808,26.451,26.4609,16330.0
2020-06-23 12:10:00,26.58,26.62,26.57,26.57,14318.0,26.4609,26.5008,26.451,26.451,14318.0
2020-06-23 12:15:00,26.57,26.57,26.52,26.53,39670.0,26.451,26.451,26.4012,26.4112,39670.0
2020-06-23 12:20:00,26.52,26.58,26.49,26.56,26736.0,26.4012,26.4609,26.3713,26.441,26736.0
2020-06-23 12:25:00,26.55,26.55,26.5,26.51,68135.0,26.4311,26.4311,26.3813,26.3912,68135.0
2020-06-23 12:30:00,26.52,26.52,26.47,26.47,18377.0,26.4012,26.4012,26.3514,26.3514,18377.0
2020-06-23 12:35:00,26.47,26.51,26.47,26.49,20022.0,26.3514,26.3912,26.3514,26.3713,20022.0
2020-06-23 12:40:00,26.48,26.49,26.47,26.48,5468.0,26.3614,26.3713,26.3514,26.3614,5468.0
2020-06-23 12:45:00,26.49,26.54,26.48,26.54,12431.0,26.3713,26.4211,26.3614,26.4211,12431.0
2020-06-23 12:50:00,26.53,26.53,26.5,26.52,4316.0,26.4112,26.4112,26.3813,26.4012,4316.0
2020-06-23 12:55:00,26.52,26.57,26.51,26.55,10060.0,26.4012,26.451,26.3912,26.4311,10060.0
2020-06-23 13:00:00,26.55,26.57,26.53,26.55,4699.0,26.4311,26.451,26.4112,26.4311,4699.0
2020-06-23 13:05:00,26.54,26.55,26.52,26.55,9167.0,26.4211,26.4311,26.4012,26.4311,9167.0
2020-06-23 13:10:00,26.55,26.59,26.54,26.59,7154.0,26.4311,26.4709,26.4211,26.4709,7154.0
2020-06-23 13:15:00,26.59,26.6,26.54,26.6,46498.0,26.4709,26.4808,26.4211,26.4808,46498.0
2020-06-23 13:20:00,26.61,26.64,26.6,26.63,8552.0,26.4908,26.5207,26.4808,26.5107,8552.0
2020-06-23 13:25:00,26.63,26.64,26.61,26.61,10733.0,26.5107,26.5207,26.4908,26.4908,10733.0
2020-06-23 13:30:00,26.62,26.65,26.61,26.64,12206.0,26.5008,26.5306,26.4908,26.5207,12206.0
2020-06-23 13:35:00,26.63,26.66,26.63,26.66,6996.0,26.5107,26.5406,26.5107,26.5406,6996.0
2020-06-23 13:40:00,26.66,26.71,26.66,26.71,18525.0,26.5406,26.5903,26.5406,26.5903,18525.0
2020-06-23 13:45:00,26.71,26.75,26.71,26.73,13292.0,26.5903,26.6302,26.5903,26.6103,13292.0
2020-06-23 13:50:00,26.74,26.76,26.69,26.74,31660.0,26.6202,26.6401,26.5704,26.6202,31660.0
2020-06-23 13:55:00,26.74,26.75,26.73,26.74,11595.0,26.6202,26.6302,26.6103,26.6202,11595.0
2020-06-23 14:00:00,26.74,26.74,26.66,26.7,23415.0,26.6202,26.6202,26.5406,26.5804,23415.0
2020-06-23 14:05:00,26.7,26.71,26.68,26.7,11954.0,26.5804,26.5903,26.5605,26.5804,11954.0
2020-06-23 14:10:00,26.69,26.7,26.65,26.67,6288.0,26.5704,26.5804,26.5306,26.5505,6288.0
2020-06-23 14:15:00,26.66,26.7,26.66,26.68,6227.0,26.5406,26.5804,26.5406,26.5605,6227.0
2020-06-23 14:20:00,26.68,26.72,26.68,26.71,9621.0,26.5605,26.6003,26.5605,26.5903,9621.0
2020-06-23 14:25:00,26.71,26.74,26.7,26.74,6518.0,26.5903,26.6202,26.5804,26.6202,6518.0
2020-06-23 14:30:00,26.74,26.75,26.73,26.74,8794.0,26.6202,26.6302,26.6103,26.6202,8794.0
2020-06-23 14:35:00,26.74,26.76,26.73,26.75,10032.0,26.6202,26.6401,26.6103,26.6302,10032.0
2020-06-23 14:40:00,26.75,26.76,26.73,26.75,7387.0,26.6302,26.6401,26.6103,26.6302,7387.0
2020-06-23 14:45:00,26.75,26.75,26.7,26.71,6585.0,26.6302,26.6302,26.5804,26.5903,6585.0
2020-06-23 14:50:00,26.71,26.72,26.7,26.71,23313.0,26.5903,26.6003,26.5804,26.5903,23313.0
2020-06-23 14:55:00,26.7,26.73,26.69,26.73,27118.0,26.5804,26.6103,26.5704,26.6103,27118.0
2020-06-23 15:00:00,26.73,26.73,26.68,26.72,17312.0,26.6103,26.6103,26.5605,26.6003,17312.0
2020-06-23 15:05:00,26.71,26.74,26.7,26.72,12191.0,26.5903,26.6202,26.5804,26.6003,12191.0
2020-06-23 15:10:00,26.74,26.76,26.72,26.76,15319.0,26.6202,26.6401,26.6003,26.6401,15319.0
2020-06-23 15:15:00,26.75,26.78,26.74,26.78,11314.0,26.6302,26.66,26.6202,26.66,11314.0
2020-06-23 15:20:00,26.78,26.79,26.75,26.76,14961.0,26.66,26.67,26.6302,26.6401,14961.0
2020-06-23 15:25:00,26.76,26.77,26.72,26.74,18978.0,26.6401,26.6501,26.6003,26.6202,18978.0
2020-06-23 15:30:00,26.74,26.77,26.72,26.76,43564.0,26.6202,26.6501,26.6003,26.6401,43564.0
2020-06-23 15:35:00,26.76,26.77,26.73,26.74,46509.0,26.6401,26.6501,26.6103,26.6202,46509.0
2020-06-23 15:40:00,26.73,26.77,26.7,26.76,63001.0,26.6103,26.6501,26.5804,26.6401,63001.0
2020-06-23 15:45:00,26.76,26.77,26.75,26.75,83857.0,26.6401,26.6501,26.6302,26.6302,83857.0
2020-06-23 15:50:00,26.75,26.75,26.63,26.64,104043.0,26.6302,26.6302,26.5107,26.5207,104043.0
2020-06-23 15:55:00,26.64,26.68,26.64,26.67,70009.0,26.5207,26.5605,26.5207,26.5505,70009.0
2020-06-24 09:30:00,26.3,26.47,26.23,26.25,105436.0,26.1822,26.3514,26.1125,26.1324,105436.0
2020-06-24 09:35:00,26.25,26.33,26.24,26.28,40664.0,26.1324,26.2121,26.1225,26.1623,40664.0
2020-06-24 09:40:00,26.29,26.29,26.11,26.16,37091.0,26.1722,26.1722,25.993,26.0428,37091.0
2020-06-24 09:45:00,26.15,26.18,26.02,26.07,47923.0,26.0329,26.0627,25.9034,25.9532,47923.0
2020-06-24 09:50:00,26.08,26.16,26.03,26.16,31028.0,25.9632,26.0428,25.9134,26.0428,31028.0
2020-06-24 09:55:00,26.16,26.18,26.03,26.05,49487.0,26.0428,26.0627,25.9134,25.9333,49487.0
2020-06-24 10:00:00,26.05,26.1,26.04,26.05,58729.0,25.9333,25.9831,25.9234,25.9333,58729.0
2020-06-24 10:05:00,26.05,26.13,26.05,26.13,26332.0,25.9333,26.0129,25.9333,26.0129,26332.0
2020-06-24 10:10:00,26.12,26.23,26.1,26.19,18807.0,26.003,26.1125,25.9831,26.0727,18807.0
2020-06-24 10:15:00,26.21,26.22,26.1,26.21,25524.0,26.0926,26.1025,25.9831,26.0926,25524.0
2020-06-24 10:20:00,26.21,26.21,26.15,26.21,26828.0,26.0926,26.0926,26.0329,26.0926,26828.0
2020-06-24 10:25:00,26.21,26.26,26.2,26.24,16142.0,26.0926,26.1424,26.0826,26.1225,16142.0
2020-06-24 10:30:00,26.24,26.26,26.12,26.14,20470.0,26.1225,26.1424,26.003,26.0229,20470.0
2020-06-24 10:35:00,26.13,26.17,26.1,26.12,27611.0,26.0129,26.0528,25.9831,26.003,27611.0
2020-06-24 10:40:00,26.13,26.19,26.13,26.19,16540.0,26.0129,26.0727,26.0129,26.0727,16540.0
2020-06-24 10:45:00,26.2,26.25,26.2,26.24,15087.0,26.0826,26.1324,26.0826,26.1225,15087.0
2020-06-24 10:50:00,26.25,26.26,26.14,26.14,27917.0,26.1324,26.1424,26.0229,26.0229,27917.0
2020-06-24 10:55:00,26.14,26.2,26.14,26.16,8142.0,26.0229,26.0826,26.0229,26.0428,8142.0
2020-06-24 11:00:00,26.16,26.19,26.13,26.15,34065.0,26.0428,26.0727,26.0129,26.0329,34065.0
2020-06-24 11:05:00,26.14,26.15,26.04,26.05,23973.0,26.0229,26.0329,25.9234,25.9333,23973.0
2020-06-24 11:10:00,26.05,26.07,26.02,26.02,25923.0,25.9333,25.9532,25.9034,25.9034,25923.0
2020-06-24 11:15:00,26.02,26.1,25.99,26.08,65232.0,25.9034,25.9831,25.8736,25.9632,65232.0
2020-06-24 11:20:00,26.08,26.09,26.02,26.03,31644.0,25.9632,25.9731,25.9034,25.9134,31644.0
2020-06-24 11:25:00,26.03,26.07,26.02,26.06,52450.0,25.9134,25.9532,25.9034,25.9433,52450.0
2020-06-24 11:30:00,26.05,26.06,25.99,26.02,57708.0,25.9333,25.9433,25.8736,25.9034,57708.0
2020-06-24 11:35:00,26.02,26.04,25.9,25.9,100881.0,25.9034,25.9234,25.784,25.784,100881.0
2020-06-24 11:40:00,25.89,25.93,25.83,25.84,57053.0,25.774,25.8138,25.7143,25.7242,57053.0
2020-06-24 11:45:00,25.84,25.9,25.83,25.87,56860.0,25.7242,25.784,25.7143,25.7541,56860.0
2020-06-24 11:50:00,25.88,25.92,25.85,25.88,69774.0,25.7641,25.8039,25.7342,25.7641,69774.0
2020-06-24 11:55:00,25.87,25.9,25.83,25.87,25344.0,25.7541,25.784,25.7143,25.7541,25344.0
2020-06-24 12:00:00,25.87,25.94,25.86,25.91,62953.0,25.7541,25.8238,25.7442,25.7939,62953.0
2020-06-24 12:05:00,25.92,25.92,25.82,25.83,58509.0,25.8039,25.8039,25.7043,25.7143,58509.0
2020-06-24 12:10:00,25.83,25.86,25.81,25.84,24399.0,25.7143,25.7442,25.6944,25.7242,24399.0
2020-06-24 12:15:00,25.84,25.86,25.8,25.86,41012.0,25.7242,25.7442,25.6844,25.7442,41012.0
2020-06-24 12:20:00,25.86,25.88,25.84,25.84,31203.0,25.7442,25.7641,25.7242,25.7242,31203.0
2020-06-24 12:25:00,25.84,25.85,25.72,25.73,62218.0,25.7242,25.7342,25.6048,25.6147,62218.0
2020-06-24 12:30:00,25.73,25.75,25.72,25.73,9307.0,25.6147,25.6346,25.6048,25.6147,9307.0
2020-06-24 12:35:00,25.74,25.76,25.72,25.75,39978.0,25.6247,25.6446,25.6048,25.6346,39978.0
2020-06-24 12:40:00,25.76,25.84,25.75,25.84,42796.0,25.6446,25.7242,25.6346,25.7242,42796.0
2020-06-24 12:45:00,25.84,25.89,25.83,25.87,18299.0,25.7242,25.774,25.7143,25.7541,18299.0
2020-06-24 12:50:00,25.88,25.94,25.85,25.92,60854.0,25.7641,25.8238,25.7342,25.8039,60854.0
2020-06-24 12:55:00,25.91,25.97,25.91,25.97,17417.0,25.7939,25.8537,25.7939,25.8537,17417.0
2020-06-24 13:00:00,25.97,25.98,25.96,25.97,24172.0,25.8537,25.8636,25.8437,25.8537,24172.0
2020-06-24 13:05:00,25.98,26.0,25.96,25.98,19703.0,25.8636,25.8835,25.8437,25.8636,19703.0
2020-06-24 13:10:00,25.98,25.99,25.92,25.92,21204.0,25.8636,25.8736,25.8039,25.8039,21204.0
2020-06-24 13:15:00,25.93,25.96,25.92,25.92,16087.0,25.8138,25.8437,25.8039,25.8039,16087.0
2020-06-24 13:20:00,25.92,25.92,25.82,25.82,18372.0,25.8039,25.8039,25.7043,25.7043,18372.0
2020-06-24 13:25:00,25.82,25.82,25.77,25.79,17135.0,25.7043,25.7043,25.6546,25.6745,17135.0
2020-06-24 13:30:00,25.78,25.78,25.74,25.76,28969.0,25.6645,25.6645,25.6247,25.6446,28969.0
2020-06-24 13:35:00,25.76,25.78,25.75,25.77,12899.0,25.6446,25.6645,25.6346,25.6546,12899.0
2020-06-24 13:40:00,25.78,25.8,25.76,25.78,28619.0,25.6645,25.6844,25.6446,25.6645,28619.0
2020-06-24 13:45:00,25.79,25.8,25.74,25.77,20032.0,25.6745,25.6844,25.6247,25.6546,20032.0
2020-06-24 13:50:00,25.77,25.77,25.73,25.76,19461.0,25.6546,25.6546,25.6147,25.6446,19461.0
2020-06-24 13:55:00,25.75,25.8,25.74,25.79,13553.0,25.6346,25.6844,25.6247,25.6745,13553.0
2020-06-24 14:00:00,25.8,25.8,25.65,25.71,52537.0,25.6844,25.6844,25.5351,25.5948,52537.0
2020-06-24 14:05:00,25.71,25.79,25.7,25.78,118033.0,25.5948,25.6745,25.5849,25.6645,118033.0
2020-06-24 14:10:00,25.78,25.81,25.73,25.76,105020.0,25.6645,25.6944,25.6147,25.6446,105020.0
2020-06-24 14:15:00,25.75,25.84,25.72,25.84,251009.0,25.6346,25.7242,25.6048,25.7242,251009.0
2020-06-24 14:20:00,25.84,25.87,25.69,25.71,99966.0,25.7242,25.7541,25.5749,25.5948,99966.0
2020-06-24 14:25:00,25.71,25.74,25.7,25.73,51717.0,25.5948,25.6247,25.5849,25.6147,51717.0
2020-06-24 14:30:00,25.72,25.76,25.71,25.74,36529.0,25.6048,25.6446,25.5948,25.6247,36529.0
2020-06-24 14:35:00,25.73,25.73,25.71,25.73,45818.0,25.6147,25.6147,25.5948,25.6147,45818.0
2020-06-24 14:40:00,25.72,25.73,25.67,25.67,22109.0,25.6048,25.6147,25.555,25.555,22109.0
2020-06-24 14:45:00,25.68,25.73,25.68,25.7,34473.0,25.565,25.6147,25.565,25.5849,34473.0
2020-06-24 14:50:00,25.7,25.71,25.64,25.68,16684.0,25.5849,25.5948,25.5251,25.565,16684.0
2020-06-24 14:55:00,25.69,25.72,25.66,25.68,26974.0,25.5749,25.6048,25.5451,25.565,26974.0
2020-06-24 15:00:00,25.69,25.78,25.68,25.78,61538.0,25.5749,25.6645,25.565,25.6645,61538.0
2020-06-24 15:05:00,25.78,25.78,25.72,25.74,28567.0,25.6645,25.6645,25.6048,25.6247,28567.0
2020-06-24 15:10:00,25.74,25.81,25.7,25.8,49560.0,25.6247,25.6944,25.5849,25.6844,49560.0
2020-06-24 15:15:00,25.8,25.8,25.75,25.78,57007.0,25.6844,25.6844,25.6346,25.6645,57007.0
2020-06-24 15:20:00,25.77,25.78,25.74,25.77,74311.0,25.6546,25.6645,25.6247,25.6546,74311.0
2020-06-24 15:25:00,25.77,25.79,25.73,25.77,26218.0,25.6546,25.6745,25.6147,25.6546,26218.0
2020-06-24 15:30:00,25.77,25.82,25.75,25.8,67774.0,25.6546,25.7043,25.6346,25.6844,67774.0
2020-06-24 15:35:00,25.8,25.81,25.77,25.81,95345.0,25.6844,25.6944,25.6546,25.6944,95345.0
2020-06-24 15:40:00,25.8,25.89,25.78,25.86,200272.0,25.6844,25.774,25.6645,25.7442,200272.0
2020-06-24 15:45:00,25.86,25.92,25.85,25.87,160577.0,25.7442,25.8039,25.7342,25.7541,160577.0
2020-06-24 15:50:00,25.86,25.89,25.79,25.84,173978.0,25.7442,25.774,25.6745,25.7242,173978.0
2020-06-24 15:55:00,25.84,25.88,25.78,25.8,306136.0,25.7242,25.7641,25.6645,25.6844,306136.0
2020-06-25 09:30:00,25.57,25.74,25.49,25.56,209622.0,25.4555,25.6247,25.3758,25.4455,209622.0
2020-06-25 09:35:00,25.56,25.68,25.47,25.64,127643.0,25.4455,25.565,25.3559,25.5251,127643.0
2020-06-25 09:40:00,25.66,25.66,25.48,25.51,43685.0,25.5451,25.5451,25.3659,25.3957,43685.0
2020-06-25 09:45:00,25.53,25.64,25.52,25.58,66946.0,25.4156,25.5251,25.4057,25.4654,66946.0
2020-06-25 09:50:00,25.58,25.83,25.58,25.77,37127.0,25.4654,25.7143,25.4654,25.6546,37127.0
2020-06-25 09:55:00,25.77,25.86,25.72,25.85,68302.0,25.6546,25.7442,25.6048,25.7342,68302.0
2020-06-25 10:00:00,25.85,25.91,25.82,25.9,138893.0,25.7342,25.7939,25.7043,25.784,138893.0
2020-06-25 10:05:00,25.89,25.91,25.76,25.8,50253.0,25.774,25.7939,25.6446,25.6844,50253.0
2020-06-25 10:10:00,25.79,25.86,25.77,25.84,40563.0,25.6745,25.7442,25.6546,25.7242,40563.0
2020-06-25 10:15:00,25.83,25.84,25.76,25.78,28721.0,25.7143,25.7242,25.6446,25.6645,28721.0
2020-06-25 10:20:00,25.79,25.83,25.78,25.79,44185.0,25.6745,25.7143,25.6645,25.6745,44185.0
2020-06-25 10:25:00,25.78,25.81,25.73,25.75,50793.0,25.6645,25.6944,25.6147,25.6346,50793.0
2020-06-25 10:30:00,25.75,25.76,25.64,25.65,17905.0,25.6346,25.6446,25.5251,25.5351,17905.0
2020-06-25 10:35:00,25.65,25.67,25.58,25.62,16981.0,25.5351,25.555,25.4654,25.5052,16981.0
2020-06-25 10:40:00,25.61,25.63,25.57,25.58,15484.0,25.4953,25.5152,25.4555,25.4654,15484.0
2020-06-25 10:45:00,25.58,25.65,25.56,25.58,12107.0,25.4654,25.5351,25.4455,25.4654,12107.0
2020-06-25 10:50:00,25.57,25.61,25.5,25.51,18977.0,25.4555,25.4953,25.3858,25.3957,18977.0
2020-06-25 10:55:00,25.51,25.59,25.5,25.59,24755.0,25.3957,25.4754,25.3858,25.4754,24755.0
2020-06-25 11:00:00,25.59,25.59,25.51,25.56,20560.0,25.4754,25.4754,25.3957,25.4455,20560.0
2020-06-25 11:05:00,25.55,25.56,25.51,25.53,12945.0,25.4355,25.4455,25.3957,25.4156,12945.0
2020-06-25 11:10:00,25.53,25.61,25.52,25.6,16693.0,25.4156,25.4953,25.4057,25.4853,16693.0
2020-06-25 11:15:00,25.59,25.67,25.57,25.66,18232.0,25.4754,25.555,25.4555,25.5451,18232.0
2020-06-25 11:20:00,25.65,25.72,25.63,25.71,55144.0,25.5351,25.6048,25.5152,25.5948,55144.0
2020-06-25 11:25:00,25.71,25.73,25.69,25.73,21314.0,25.5948,25.6147,25.5749,25.6147,21314.0
2020-06-25 11:30:00,25.73,25.74,25.65,25.69,79026.0,25.6147,25.6247,25.5351,25.5749,79026.0
2020-06-25 11:35:00,25.69,25.74,25.68,25.71,42163.0,25.5749,25.6247,25.565,25.5948,42163.0
2020-06-25 11:40:00,25.71,25.76,25.67,25.75,26081.0,25.5948,25.6446,25.555,25.6346,26081.0
2020-06-25 11:45:00,25.74,25.77,25.72,25.75,15299.0,25.6247,25.6546,25.6048,25.6346,15299.0
2020-06-25 11:50:00,25.75,25.94,25.74,25.93,125261.0,25.6346,25.8238,25.6247,25.8138,125261.0
2020-06-25 11:55:00,25.93,25.97,25.93,25.93,20366.0,25.8138,25.8537,25.8138,25.8138,20366.0
2020-06-25 12:00:00,25.94,26.01,25.94,26.01,33071.0,25.8238,25.8935,25.8238,25.8935,33071.0
2020-06-25 12:05:00,26.01,26.03,25.95,25.99,23460.0,25.8935,25.9134,25.8338,25.8736,23460.0
2020-06-25 12:10:00,25.99,26.01,25.97,25.98,15880.0,25.8736,25.8935,25.8537,25.8636,15880.0
2020-06-25 12:15:00,25.99,26.03,25.99,26.0,14623.0,25.8736,25.9134,25.8736,25.8835,14623.0
2020-06-25 12:20:00,26.01,26.03,26.0,26.01,11139.0,25.8935,25.9134,25.8835,25.8935,11139.0
2020-06-25 12:25:00,26.01,26.01,25.94,25.95,17081.0,25.8935,25.8935,25.8238,25.8338,17081.0
2020-06-25 12:30:00,25.95,26.0,25.94,25.99,14012.0,25.8338,25.8835,25.8238,25.8736,14012.0
2020-06-25 12:35:00,26.0,26.04,25.97,26.03,11897.0,25.8835,25.9234,25.8537,25.9134,11897.0
2020-06-25 12:40:00,26.01,26.03,26.0,26.01,11291.0,25.8935,25.9134,25.8835,25.8935,11291.0
2020-06-25 12:45:00,26.02,26.02,25.98,25.99,18099.0,25.9034,25.9034,25.8636,25.8736,18099.0
2020-06-25 12:50:00,25.99,26.01,25.98,26.0,5254.0,25.8736,25.8935,25.8636,25.8835,5254.0
2020-06-25 12:55:00,26.0,26.0,25.94,25.96,13334.0,25.8835,25.8835,25.8238,25.8437,13334.0
2020-06-25 13:00:00,25.96,25.97,25.92,25.96,12374.0,25.8437,25.8537,25.8039,25.8437,12374.0
2020-06-25 13:05:00,25.96,25.98,25.94,25.97,15539.0,25.8437,25.8636,25.8238,25.8537,15539.0
2020-06-25 13:10:00,25.97,25.99,25.96,25.98,5669.0,25.8537,25.8736,25.8437,25.8636,5669.0
2020-06-25 13:15:00,25.99,26.06,25.98,26.04,21987.0,25.8736,25.9433,25.8636,25.9234,21987.0
2020-06-25 13:20:00,26.05,26.06,26.02,26.02,8382.0,25.9333,25.9433,25.9034,25.9034,8382.0
2020-06-25 13:25:00,26.02,26.07,26.02,26.04,13109.0,25.9034,25.9532,25.9034,25.9234,13109.0
2020-06-25 13:30:00,26.03,26.06,26.0,26.01,29855.0,25.9134,25.9433,25.8835,25.8935,29855.0
2020-06-25 13:35:00,26.01,26.07,26.01,26.05,19724.0,25.8935,25.9532,25.8935,25.9333,19724.0
2020-06-25 13:40:00,26.05,26.08,26.03,26.05,6395.0,25.9333,25.9632,25.9134,25.9333,6395.0
2020-06-25 13:45:00,26.05,26.05,26.02,26.03,14162.0,25.9333,25.9333,25.9034,25.9134,14162.0
2020-06-25 13:50:00,26.02,26.04,26.01,26.02,10176.0,25.9034,25.9234,25.8935,25.9034,10176.0
2020-06-25 13:55:00,26.03,26.04,25.99,26.03,39470.0,25.9134,25.9234,25.8736,25.9134,39470.0
2020-06-25 14:00:00,26.03,26.04,25.97,25.99,15711.0,25.9134,25.9234,25.8537,25.8736,15711.0
2020-06-25 14:05:00,25.99,26.01,25.97,25.99,8305.0,25.8736,25.8935,25.8537,25.8736,8305.0
2020-06-25 14:10:00,25.99,26.0,25.96,25.96,14095.0,25.8736,25.8835,25.8437,25.8437,14095.0
2020-06-25 14:15:00,25.96,26.0,25.96,26.0,7625.0,25.8437,25.8835,25.8437,25.8835,7625.0
2020-06-25 14:20:00,25.99,25.99,25.92,25.93,16362.0,25.8736,25.8736,25.8039,25.8138,16362.0
2020-06-25 14:25:00,25.94,25.96,25.93,25.94,10732.0,25.8238,25.8437,25.8138,25.8238,10732.0
2020-06-25 14:30:00,25.93,25.93,25.89,25.89,12819.0,25.8138,25.8138,25.774,25.774,12819.0
2020-06-25 14:35:00,25.89,25.9,25.87,25.89,14077.0,25.774,25.784,25.7541,25.774,14077.0
2020-06-25 14:40:00,25.89,25.93,25.88,25.91,12847.0,25.774,25.8138,25.7641,25.7939,12847.0
2020-06-25 14:45:00,25.91,25.91,25.89,25.89,11731.0,25.7939,25.7939,25.774,25.774,11731.0
2020-06-25 14:50:00,25.89,25.93,25.88,25.92,13861.0,25.774,25.8138,25.7641,25.8039,13861.0
2020-06-25 14:55:00,25.92,25.93,25.89,25.9,14841.0,25.8039,25.8138,25.774,25.784,14841.0
2020-06-25 15:00:00,25.9,25.96,25.88,25.96,20441.0,25.784,25.8437,25.7641,25.8437,20441.0
2020-06-25 15:05:00,25.96,26.01,25.95,26.0,38011.0,25.8437,25.8935,25.8338,25.8835,38011.0
2020-06-25 15:10:00,26.0,26.04,25.99,26.04,14271.0,25.8835,25.9234,25.8736,25.9234,14271.0
2020-06-25 15:15:00,26.04,26.07,26.03,26.04,17363.0,25.9234,25.9532,25.9134,25.9234,17363.0
2020-06-25 15:20:00,26.05,26.11,26.04,26.1,19708.0,25.9333,25.993,25.9234,25.9831,19708.0
2020-06-25 15:25:00,26.09,26.15,26.08,26.1,19804.0,25.9731,26.0329,25.9632,25.9831,19804.0
2020-06-25 15:30:00,26.11,26.18,26.08,26.16,36343.0,25.993,26.0627,25.9632,26.0428,36343.0
2020-06-25 15:35:00,26.16,26.16,26.09,26.1,18214.0,26.0428,26.0428,25.9731,25.9831,18214.0
2020-06-25 15:40:00,26.1,26.14,26.1,26.13,20177.0,25.9831,26.0229,25.9831,26.0129,20177.0
2020-06-25 15:45:00,26.13,26.15,26.06,26.1,50582.0,26.0129,26.0329,25.9433,25.9831,50582.0
2020-06-25 15:50:00,26.1,26.16,26.07,26.16,63773.0,25.9831,26.0428,25.9532,26.0428,63773.0
2020-06-25 15:55:00,26.16,26.18,26.11,26.16,119443.0,26.0428,26.0627,25.993,26.0428,119443.0
2020-06-26 09:30:00,26.0,26.03,25.85,25.94,54761.0,25.8835,25.9134,25.7342,25.8238,54761.0
2020-06-26 09:35:00,25.99,26.09,25.95,26.07,33801.0,25.8736,25.9731,25.8338,25.9532,33801.0
2020-06-26 09:40:00,26.06,26.13,25.98,26.01,43348.0,25.9433,26.0129,25.8636,25.8935,43348.0
2020-06-26 09:45:00,26.0,26.01,25.95,25.98,35418.0,25.8835,25.8935,25.8338,25.8636,35418.0
2020-06-26 09:50:00,25.97,26.04,25.92,26.01,37228.0,25.8537,25.9234,25.8039,25.8935,37228.0
2020-06-26 09:55:00,26.01,26.09,25.95,26.05,62360.0,25.8935,25.9731,25.8338,25.9333,62360.0
2020-06-26 10:00:00,26.05,26.13,25.97,25.99,63746.0,25.9333,26.0129,25.8537,25.8736,63746.0
2020-06-26 10:05:00,25.98,26.08,25.98,26.02,57016.0,25.8636,25.9632,25.8636,25.9034,57016.0
2020-06-26 10:10:00,26.02,26.03,25.96,25.96,73439.0,25.9034,25.9134,25.8437,25.8437,73439.0
2020-06-26 10:15:00,25.96,25.98,25.9,25.95,49418.0,25.8437,25.8636,25.784,25.8338,49418.0
2020-06-26 10:20:00,25.95,25.95,25.84,25.85,86040.0,25.8338,25.8338,25.7242,25.7342,86040.0
2020-06-26 10:25:00,25.87,25.9,25.83,25.89,49948.0,25.7541,25.784,25.7143,25.774,49948.0
2020-06-26 10:30:00,25.89,25.91,25.82,25.85,50876.0,25.774,25.7939,25.7043,25.7342,50876.0
2020-06-26 10:35:00,25.84,25.9,25.8,25.8,52380.0,25.7242,25.784,25.6844,25.6844,52380.0
2020-06-26 10:40:00,25.81,25.94,25.81,25.94,103021.0,25.6944,25.8238,25.6944,25.8238,103021.0
2020-06-26 10:45:00,25.93,25.96,25.87,25.88,22085.0,25.8138,25.8437,25.7541,25.7641,22085.0
2020-06-26 10:50:00,25.89,25.95,25.82,25.91,49781.0,25.774,25.8338,25.7043,25.7939,49781.0
2020-06-26 10:55:00,25.91,25.94,25.86,25.89,88766.0,25.7939,25.8238,25.7442,25.774,88766.0
2020-06-26 11:00:00,25.91,25.93,25.89,25.91,47298.0,25.7939,25.8138,25.774,25.7939,47298.0
2020-06-26 11:05:00,25.92,25.99,25.91,25.96,31539.0,25.8039,25.8736,25.7939,25.8437,31539.0
2020-06-26 11:10:00,25.95,25.96,25.92,25.94,19719.0,25.8338,25.8437,25.8039,25.8238,19719.0
2020-06-26 11:15:00,25.93,25.96,25.89,25.96,28160.0,25.8138,25.8437,25.774,25.8437,28160.0
2020-06-26 11:20:00,25.96,26.0,25.95,25.99,23493.0,25.8437,25.8835,25.8338,25.8736,23493.0
2020-06-26 11:25:00,25.99,26.03,25.98,26.03,37184.0,25.8736,25.9134,25.8636,25.9134,37184.0
2020-06-26 11:30:00,26.03,26.05,25.99,26.02,20865.0,25.9134,25.9333,25.8736,25.9034,20865.0
2020-06-26 11:35:00,26.02,26.1,26.02,26.08,22257.0,25.9034,25.9831,25.9034,25.9632,22257.0
2020-06-26 11:40:00,26.07,26.07,26.01,26.02,11047.0,25.9532,25.9532,25.8935,25.9034,11047.0
2020-06-26 11:45:00,26.02,26.03,25.99,26.03,15290.0,25.9034,25.9134,25.8736,25.9134,15290.0
2020-06-26 11:50:00,26.02,26.02,25.96,25.97,23646.0,25.9034,25.9034,25.8437,25.8537,23646.0
2020-06-26 11:55:00,25.97,26.0,25.95,25.95,34039.0,25.8537,25.8835,25.8338,25.8338,34039.0
2020-06-26 12:00:00,25.95,25.95,25.9,25.93,17885.0,25.8338,25.8338,25.784,25.8138,17885.0
2020-06-26 12:05:00,25.92,25.93,25.89,25.91,14931.0,25.8039,25.8138,25.774,25.7939,14931.0
2020-06-26 12:10:00,25.92,25.95,25.91,25.92,14142.0,25.8039,25.8338,25.7939,25.8039,14142.0
2020-06-26 12:15:00,25.92,25.94,25.87,25.87,21260.0,25.8039,25.8238,25.7541,25.7541,21260.0
2020-06-26 12:20:00,25.87,25.97,25.85,25.96,18251.0,25.7541,25.8537,25.7342,25.8437,18251.0
2020-06-26 12:25:00,25.96,26.03,25.95,26.01,27832.0,25.8437,25.9134,25.8338,25.8935,27832.0
2020-06-26 12:30:00,26.01,26.01,25.95,25.95,14840.0,25.8935,25.8935,25.8338,25.8338,14840.0
2020-06-26 12:35:00,25.96,26.0,25.94,26.0,8445.0,25.8437,25.8835,25.8238,25.8835,8445.0
2020-06-26 12:40:00,25.99,25.99,25.94,25.97,13804.0,25.8736,25.8736,25.8238,25.8537,13804.0
2020-06-26 12:45:00,25.96,25.98,25.93,25.95,19737.0,25.8437,25.8636,25.8138,25.8338,19737.0
2020-06-26 12:50:00,25.95,25.98,25.94,25.96,21229.0,25.8338,25.8636,25.8238,25.8437,21229.0
2020-06-26 12:55:00,25.96,25.98,25.94,25.97,13260.0,25.8437,25.8636,25.8238,25.8537,13260.0
2020-06-26 13:00:00,25.96,25.99,25.95,25.97,10853.0,25.8437,25.8736,25.8338,25.8537,10853.0
2020-06-26 13:05:00,25.98,26.0,25.97,25.99,6965.0,25.8636,25.8835,25.8537,25.8736,6965.0
2020-06-26 13:10:00,25.99,25.99,25.96,25.96,13781.0,25.8736,25.8736,25.8437,25.8437,13781.0
2020-06-26 13:15:00,25.97,25.97,25.93,25.94,6590.0,25.8537,25.8537,25.8138,25.8238,6590.0
2020-06-26 13:20:00,25.94,25.99,25.92,25.98,35068.0,25.8238,25.8736,25.8039,25.8636,35068.0
2020-06-26 13:25:00,25.98,26.02,25.97,26.0,25674.0,25.8636,25.9034,25.8537,25.8835,25674.0
2020-06-26 13:30:00,26.0,26.02,25.99,26.02,12383.0,25.8835,25.9034,25.8736,25.9034,12383.0
2020-06-26 13:35:00,26.02,26.04,25.98,26.03,15512.0,25.9034,25.9234,25.8636,25.9134,15512.0
2020-06-26 13:40:00,26.03,26.03,26.0,26.02,9848.0,25.9134,25.9134,25.8835,25.9034,9848.0
2020-06-26 13:45:00,26.02,26.03,26.0,26.03,15203.0,25.9034,25.9134,25.8835,25.9134,15203.0
2020-06-26 13:50:00,26.03,26.04,26.0,26.01,10891.0,25.9134,25.9234,25.8835,25.8935,10891.0
2020-06-26 13:55:00,26.01,26.03,26.0,26.03,17174.0,25.8935,25.9134,25.8835,25.9134,17174.0
2020-06-26 14:00:00,26.02,26.04,25.99,26.03,36824.0,25.9034,25.9234,25.8736,25.9134,36824.0
2020-06-26 14:05:00,26.02,26.03,26.0,26.02,16737.0,25.9034,25.9134,25.8835,25.9034,16737.0
2020-06-26 14:10:00,26.02,26.04,25.99,26.0,13962.0,25.9034,25.9234,25.8736,25.8835,13962.0
2020-06-26 14:15:00,26.01,26.03,26.0,26.01,9970.0,25.8935,25.9134,25.8835,25.8935,9970.0
2020-06-26 14:20:00,26.01,26.02,25.98,25.98,15898.0,25.8935,25.9034,25.8636,25.8636,15898.0
2020-06-26 14:25:00,25.98,25.99,25.92,25.94,13691.0,25.8636,25.8736,25.8039,25.8238,13691.0
2020-06-26 14:30:00,25.95,25.98,25.93,25.96,17331.0,25.8338,25.8636,25.8138,25.8437,17331.0
2020-06-26 14:35:00,25.96,25.96,25.87,25.89,21315.0,25.8437,25.8437,25.7541,25.774,21315.0
2020-06-26 14:40:00,25.89,25.93,25.88,25.89,16007.0,25.774,25.8138,25.7641,25.774,16007.0
2020-06-26 14:45:00,25.89,25.9,25.84,25.9,19123.0,25.774,25.784,25.7242,25.784,19123.0
2020-06-26 14:50:00,25.89,25.96,25.89,25.95,18741.0,25.774,25.8437,25.774,25.8338,18741.0
2020-06-26 14:55:00,25.94,25.94,25.9,25.92,19764.0,25.8238,25.8238,25.784,25.8039,19764.0
2020-06-26 15:00:00,25.92,25.96,25.92,25.94,19295.0,25.8039,25.8437,25.8039,25.8238,19295.0
2020-06-26 15:05:00,25.95,25.96,25.92,25.96,26524.0,25.8338,25.8437,25.8039,25.8437,26524.0
2020-06-26 15:10:00,25.95,26.03,25.94,26.03,30941.0,25.8338,25.9134,25.8238,25.9134,30941.0
2020-06-26 15:15:00,26.03,26.04,25.97,25.98,26714.0,25.9134,25.9234,25.8537,25.8636,26714.0
2020-06-26 15:20:00,25.98,26.01,25.95,26.01,22827.0,25.8636,25.8935,25.8338,25.8935,22827.0
2020-06-26 15:25:00,26.0,26.02,25.96,26.0,37070.0,25.8835,25.9034,25.8437,25.8835,37070.0
2020-06-26 15:30:00,26.0,26.0,25.94,25.95,29265.0,25.8835,25.8835,25.8238,25.8338,29265.0
2020-06-26 15:35:00,25.95,25.95,25.9,25.93,26169.0,25.8338,25.8338,25.784,25.8138,26169.0
2020-06-26 15:40:00,25.92,25.98,25.88,25.98,66153.0,25.8039,25.8636,25.7641,25.8636,66153.0
2020-06-26 15:45:00,25.98,26.03,25.94,25.95,53269.0,25.8636,25.9134,25.8238,25.8338,53269.0
2020-06-26 15:50:00,25.95,26.06,25.95,26.03,85680.0,25.8338,25.9433,25.8338,25.9134,85680.0
2020-06-26 15:55:00,26.03,26.05,26.0,26.03,116059.0,25.9134,25.9333,25.8835,25.9134,116059.0
2020-06-29 09:30:00,25.47,26.0,25.47,25.59,159213.0,25.3559,25.8835,25.3559,25.4754,159213.0
2020-06-29 09:35:00,25.59,25.65,25.32,25.35,92295.0,25.4754,25.5351,25.2066,25.2364,92295.0
2020-06-29 09:40:00,25.33,25.33,25.17,25.19,82724.0,25.2165,25.2165,25.0572,25.0772,82724.0
2020-06-29 09:45:00,25.17,25.26,25.13,25.23,61984.0,25.0572,25.1468,25.0174,25.117,61984.0
2020-06-29 09:50:00,25.24,25.27,25.19,25.22,51537.0,25.1269,25.1568,25.0772,25.107,51537.0
2020-06-29 09:55:00,25.22,25.25,25.17,25.2,42608.0,25.107,25.1369,25.0572,25.0871,42608.0
2020-06-29 10:00:00,25.2,25.39,25.2,25.37,111310.0,25.0871,25.2763,25.0871,25.2564,111310.0
2020-06-29 10:05:00,25.38,25.44,25.34,25.38,25367.0,25.2663,25.326,25.2265,25.2663,25367.0
2020-06-29 10:10:00,25.39,25.39,25.3,25.37,22362.0,25.2763,25.2763,25.1867,25.2564,22362.0
2020-06-29 10:15:00,25.38,25.46,25.33,25.44,29783.0,25.2663,25.3459,25.2165,25.326,29783.0
2020-06-29 10:20:00,25.43,25.5,25.43,25.46,39383.0,25.3161,25.3858,25.3161,25.3459,39383.0
2020-06-29 10:25:00,25.46,25.53,25.45,25.53,31168.0,25.3459,25.4156,25.336,25.4156,31168.0
2020-06-29 10:30:00,25.54,25.59,25.52,25.55,21703.0,25.4256,25.4754,25.4057,25.4355,21703.0
2020-06-29 10:35:00,25.55,25.63,25.51,25.62,40420.0,25.4355,25.5152,25.3957,25.5052,40420.0
2020-06-29 10:40:00,25.63,25.63,25.57,25.61,35557.0,25.5152,25.5152,25.4555,25.4953,35557.0
2020-06-29 10:45:00,25.62,25.67,25.59,25.66,33467.0,25.5052,25.555,25.4754,25.5451,33467.0
2020-06-29 10:50:00,25.66,25.76,25.65,25.74,68277.0,25.5451,25.6446,25.5351,25.6247,68277.0
2020-06-29 10:55:00,25.75,25.76,25.69,25.72,58439.0,25.6346,25.6446,25.5749,25.6048,58439.0
2020-06-29 11:00:00,25.73,25.77,25.7,25.73,37447.0,25.6147,25.6546,25.5849,25.6147,37447.0
2020-06-29 11:05:00,25.72,25.75,25.66,25.68,44513.0,25.6048,25.6346,25.5451,25.565,44513.0
2020-06-29 11:10:00,25.67,25.7,25.64,25.67,101432.0,25.555,25.5849,25.5251,25.555,101432.0
2020-06-29 11:15:00,25.66,25.69,25.63,25.66,60520.0,25.5451,25.5749,25.5152,25.5451,60520.0
2020-06-29 11:20:00,25.67,25.83,25.66,25.83,56757.0,25.555,25.7143,25.5451,25.7143,56757.0
2020-06-29 11:25:00,25.83,25.92,25.82,25.92,60537.0,25.7143,25.8039,25.7043,25.8039,60537.0
2020-06-29 11:30:00,25.94,25.94,25.85,25.88,106943.0,25.8238,25.8238,25.7342,25.7641,106943.0
2020-06-29 11:35:00,25.88,25.92,25.84,25.84,29311.0,25.7641,25.8039,25.7242,25.7242,29311.0
2020-06-29 11:40:00,25.84,25.89,25.82,25.86,19591.0,25.7242,25.774,25.7043,25.7442,19591.0
2020-06-29 11:45:00,25.87,25.92,25.86,25.92,40358.0,25.7541,25.8039,25.7442,25.8039,40358.0
2020-06-29 11:50:00,25.91,25.95,25.91,25.94,47347.0,25.7939,25.8338,25.7939,25.8238,47347.0
2020-06-29 11:55:00,25.93,25.93,25.8,25.81,26909.0,25.8138,25.8138,25.6844,25.6944,26909.0
2020-06-29 12:00:00,25.81,25.86,25.8,25.86,22475.0,25.6944,25.7442,25.6844,25.7442,22475.0
2020-06-29 12:05:00,25.86,25.93,25.85,25.92,110858.0,25.7442,25.8138,25.7342,25.8039,110858.0
2020-06-29 12:10:00,25.92,25.94,25.86,25.91,59935.0,25.8039,25.8238,25.7442,25.7939,59935.0
2020-06-29 12:15:00,25.92,25.96,25.89,25.95,28257.0,25.8039,25.8437,25.774,25.8338,28257.0
2020-06-29 12:20:00,25.94,25.96,25.88,25.88,16616.0,25.8238,25.8437,25.7641,25.7641,16616.0
2020-06-29 12:25:00,25.88,25.91,25.86,25.91,27380.0,25.7641,25.7939,25.7442,25.7939,27380.0
2020-06-29 12:30:00,25.91,25.93,25.9,25.93,14446.0,25.7939,25.8138,25.784,25.8138,14446.0
2020-06-29 12:35:00,25.92,25.98,25.92,25.96,36480.0,25.8039,25.8636,25.8039,25.8437,36480.0
2020-06-29 12:40:00,25.96,25.98,25.95,25.97,19040.0,25.8437,25.8636,25.8338,25.8537,19040.0
2020-06-29 12:45:00,25.98,26.01,25.98,26.01,30980.0,25.8636,25.8935,25.8636,25.8935,30980.0
2020-06-29 12:50:00,26.01,26.02,25.99,26.01,23465.0,25.8935,25.9034,25.8736,25.8935,23465.0
2020-06-29 12:55:00,26.01,26.02,25.98,26.0,15834.0,25.8935,25.9034,25.8636,25.8835,15834.0
2020-06-29 13:00:00,26.01,26.02,25.98,26.02,25766.0,25.8935,25.9034,25.8636,25.9034,25766.0
2020-06-29 13:05:00,26.02,26.03,25.99,26.01,15915.0,25.9034,25.9134,25.8736,25.8935,15915.0
2020-06-29 13:10:00,26.01,26.04,25.99,26.04,17400.0,25.8935,25.9234,25.8736,25.9234,17400.0
2020-06-29 13:15:00,26.03,26.04,26.01,26.04,14994.0,25.9134,25.9234,25.8935,25.9234,14994.0
2020-06-29 13:20:00,26.04,26.11,26.03,26.09,49017.0,25.9234,25.993,25.9134,25.9731,49017.0
2020-06-29 13:25:00,26.1,26.18,26.09,26.18,51456.0,25.9831,26.0627,25.9731,26.0627,51456.0
2020-06-29 13:30:00,26.17,26.29,26.16,26.16,120288.0,26.0528,26.1722,26.0428,26.0428,120288.0
2020-06-29 13:35:00,26.16,26.21,26.15,26.2,13162.0,26.0428,26.0926,26.0329,26.0826,13162.0
2020-06-29 13:40:00,26.19,26.2,26.11,26.11,9530.0,26.0727,26.0826,25.993,25.993,9530.0
2020-06-29 13:45:00,26.11,26.13,26.09,26.11,23496.0,25.993,26.0129,25.9731,25.993,23496.0
2020-06-29 13:50:00,26.11,26.11,26.1,26.11,19058.0,25.993,25.993,25.9831,25.993,19058.0
2020-06-29 13:55:00,26.11,26.13,26.09,26.11,23136.0,25.993,26.0129,25.9731,25.993,23136.0
2020-06-29 14:00:00,26.11,26.18,26.06,26.17,64858.0,25.993,26.0627,25.9433,26.0528,64858.0
2020-06-29 14:05:00,26.18,26.24,26.13,26.16,73937.0,26.0627,26.1225,26.0129,26.0428,73937.0
2020-06-29 14:10:00,26.16,26.2,26.13,26.13,28716.0,26.0428,26.0826,26.0129,26.0129,28716.0
2020-06-29 14:15:00,26.14,26.17,26.12,26.12,12244.0,26.0229,26.0528,26.003,26.003,12244.0
2020-06-29 14:20:00,26.12,26.13,26.04,26.05,20381.0,26.003,26.0129,25.9234,25.9333,20381.0
2020-06-29 14:25:00,26.05,26.12,26.05,26.12,46748.0,25.9333,26.003,25.9333,26.003,46748.0
2020-06-29 14:30:00,26.12,26.13,26.09,26.11,16830.0,26.003,26.0129,25.9731,25.993,16830.0
2020-06-29 14:35:00,26.11,26.12,26.05,26.12,51150.0,25.993,26.003,25.9333,26.003,51150.0
2020-06-29 14:40:00,26.11,26.13,26.09,26.1,31492.0,25.993,26.0129,25.9731,25.9831,31492.0
2020-06-29 14:45:00,26.11,26.13,26.09,26.11,31915.0,25.993,26.0129,25.9731,25.993,31915.0
2020-06-29 14:50:00,26.1,26.11,26.06,26.07,27196.0,25.9831,25.993,25.9433,25.9532,27196.0
2020-06-29 14:55:00,26.07,26.07,26.0,26.01,14639.0,25.9532,25.9532,25.8835,25.8935,14639.0
2020-06-29 15:00:00,26.01,26.1,25.99,26.08,72679.0,25.8935,25.9831,25.8736,25.9632,72679.0
2020-06-29 15:05:00,26.06,26.06,25.99,26.02,16678.0,25.9433,25.9433,25.8736,25.9034,16678.0
2020-06-29 15:10:00,26.02,26.06,26.01,26.06,56031.0,25.9034,25.9433,25.8935,25.9433,56031.0
2020-06-29 15:15:00,26.05,26.08,26.04,26.05,48125.0,25.9333,25.9632,25.9234,25.9333,48125.0
2020-06-29 15:20:00,26.04,26.08,26.04,26.06,23940.0,25.9234,25.9632,25.9234,25.9433,23940.0
2020-06-29 15:25:00,26.07,26.1,26.04,26.07,46582.0,25.9532,25.9831,25.9234,25.9532,46582.0
2020-06-29 15:30:00,26.07,26.09,26.05,26.05,17973.0,25.9532,25.9731,25.9333,25.9333,17973.0
2020-06-29 15:35:00,26.06,26.08,26.04,26.06,40592.0,25.9433,25.9632,25.9234,25.9433,40592.0
2020-06-29 15:40:00,26.07,26.11,26.0,26.1,77181.0,25.9532,25.993,25.8835,25.9831,77181.0
2020-06-29 15:45:00,26.11,26.12,25.99,26.01,83223.0,25.993,26.003,25.8736,25.8935,83223.0
2020-06-29 15:50:00,26.01,26.08,26.01,26.04,168432.0,25.8935,25.9632,25.8935,25.9234,168432.0
2020-06-29 15:55:00,26.05,26.1,26.03,26.09,172997.0,25.9333,25.9831,25.9134,25.9731,172997.0
2020-06-30 09:30:00,26.0,26.11,25.81,26.0,62898.0,25.8835,25.993,25.6944,25.8835,62898.0
2020-06-30 09:35:00,25.99,26.13,25.98,26.05,18689.0,25.8736,26.0129,25.8636,25.9333,18689.0
2020-06-30 09:40:00,26.04,26.04,25.89,26.01,38322.0,25.9234,25.9234,25.774,25.8935,38322.0
2020-06-30 09:45:00,26.01,26.02,25.89,25.95,26467.0,25.8935,25.9034,25.774,25.8338,26467.0
2020-06-30 09:50:00,25.95,25.99,25.9,25.99,15587.0,25.8338,25.8736,25.784,25.8736,15587.0
2020-06-30 09:55:00,25.99,25.99,25.89,25.97,38536.0,25.8736,25.8736,25.774,25.8537,38536.0
2020-06-30 10:00:00,25.99,26.01,25.82,25.84,42193.0,25.8736,25.8935,25.7043,25.7242,42193.0
2020-06-30 10:05:00,25.84,25.94,25.83,25.94,24117.0,25.7242,25.8238,25.7143,25.8238,24117.0
2020-06-30 10:10:00,25.94,25.95,25.89,25.9,19444.0,25.8238,25.8338,25.774,25.784,19444.0
2020-06-30 10:15:00,25.9,25.91,25.86,25.89,38002.0,25.784,25.7939,25.7442,25.774,38002.0
2020-06-30 10:20:00,25.89,25.96,25.85,25.94,64449.0,25.774,25.8437,25.7342,25.8238,64449.0
2020-06-30 10:25:00,25.95,26.0,25.94,25.99,44781.0,25.8338,25.8835,25.8238,25.8736,44781.0
2020-06-30 10:30:00,26.0,26.02,25.99,26.0,34723.0,25.8835,25.9034,25.8736,25.8835,34723.0
2020-06-30 10:35:00,26.0,26.02,25.92,25.92,33132.0,25.8835,25.9034,25.8039,25.8039,33132.0
2020-06-30 10:40:00,25.92,25.98,25.91,25.93,23549.0,25.8039,25.8636,25.7939,25.8138,23549.0
2020-06-30 10:45:00,25.93,26.0,25.93,25.97,45333.0,25.8138,25.8835,25.8138,25.8537,45333.0
2020-06-30 10:50:00,25.97,26.03,25.95,26.01,20448.0,25.8537,25.9134,25.8338,25.8935,20448.0
2020-06-30 10:55:00,26.01,26.14,26.01,26.12,22417.0,25.8935,26.0229,25.8935,26.003,22417.0
2020-06-30 11:00:00,26.12,26.16,26.08,26.11,24837.0,26.003,26.0428,25.9632,25.993,24837.0
2020-06-30 11:05:00,26.12,26.14,26.06,26.11,30942.0,26.003,26.0229,25.9433,25.993,30942.0
2020-06-30 11:10:00,26.12,26.14,26.08,26.14,15846.0,26.003,26.0229,25.9632,26.0229,15846.0
2020-06-30 11:15:00,26.13,26.16,26.11,26.15,12419.0,26.0129,26.0428,25.993,26.0329,12419.0
2020-06-30 11:20:00,26.16,26.17,26.13,26.16,19438.0,26.0428,26.0528,26.0129,26.0428,19438.0
2020-06-30 11:25:00,26.16,26.19,26.12,26.14,17810.0,26.0428,26.0727,26.003,26.0229,17810.0
2020-06-30 11:30:00,26.13,26.13,26.05,26.05,26600.0,26.0129,26.0129,25.9333,25.9333,26600.0
2020-06-30 11:35:00,26.06,26.11,26.06,26.11,14436.0,25.9433,25.993,25.9433,25.993,14436.0
2020-06-30 11:40:00,26.1,26.12,26.06,26.08,32382.0,25.9831,26.003,25.9433,25.9632,32382.0
2020-06-30 11:45:00,26.08,26.09,26.04,26.06,15461.0,25.9632,25.9731,25.9234,25.9433,15461.0
2020-06-30 11:50:00,26.05,26.06,26.02,26.02,22046.0,25.9333,25.9433,25.9034,25.9034,22046.0
2020-06-30 11:55:00,26.02,26.03,25.99,26.01,56193.0,25.9034,25.9134,25.8736,25.8935,56193.0
2020-06-30 12:00:00,26.01,26.03,25.98,25.99,36124.0,25.8935,25.9134,25.8636,25.8736,36124.0
2020-06-30 12:05:00,26.0,26.04,25.99,26.03,15869.0,25.8835,25.9234,25.8736,25.9134,15869.0
2020-06-30 12:10:00,26.03,26.06,26.02,26.02,21184.0,25.9134,25.9433,25.9034,25.9034,21184.0
2020-06-30 12:15:00,26.01,26.04,26.0,26.01,13228.0,25.8935,25.9234,25.8835,25.8935,13228.0
2020-06-30 12:20:00,26.0,26.0,25.96,25.96,13336.0,25.8835,25.8835,25.8437,25.8437,13336.0
2020-06-30 12:25:00,25.97,26.0,25.94,26.0,20782.0,25.8537,25.8835,25.8238,25.8835,20782.0
2020-06-30 12:30:00,26.0,26.02,25.95,25.96,44671.0,25.8835,25.9034,25.8338,25.8437,44671.0
2020-06-30 12:35:00,25.97,25.99,25.96,25.98,24051.0,25.8537,25.8736,25.8437,25.8636,24051.0
2020-06-30 12:40:00,25.98,25.99,25.91,25.96,27349.0,25.8636,25.8736,25.7939,25.8437,27349.0
2020-06-30 12:45:00,25.96,25.97,25.93,25.93,30357.0,25.8437,25.8537,25.8138,25.8138,30357.0
2020-06-30 12:50:00,25.93,25.96,25.91,25.93,38931.0,25.8138,25.8437,25.7939,25.8138,38931.0
2020-06-30 12:55:00,25.94,25.95,25.88,25.89,24806.0,25.8238,25.8338,25.7641,25.774,24806.0
2020-06-30 13:00:00,25.89,25.89,25.85,25.85,12435.0,25.774,25.774,25.7342,25.7342,12435.0
2020-06-30 13:05:00,25.85,25.88,25.81,25.82,32725.0,25.7342,25.7641,25.6944,25.7043,32725.0
2020-06-30 13:10:00,25.82,25.85,25.79,25.85,28252.0,25.7043,25.7342,25.6745,25.7342,28252.0
2020-06-30 13:15:00,25.85,25.91,25.84,25.9,42272.0,25.7342,25.7939,25.7242,25.784,42272.0
2020-06-30 13:20:00,25.9,25.96,25.89,25.91,23427.0,25.784,25.8437,25.774,25.7939,23427.0
2020-06-30 13:25:00,25.92,25.93,25.9,25.93,14438.0,25.8039,25.8138,25.784,25.8138,14438.0
2020-06-30 13:30:00,25.94,25.98,25.93,25.96,33471.0,25.8238,25.8636,25.8138,25.8437,33471.0
2020-06-30 13:35:00,25.96,25.96,25.9,25.9,26600.0,25.8437,25.8437,25.784,25.784,26600.0
2020-06-30 13:40:00,25.91,25.91,25.83,25.84,7341.0,25.7939,25.7939,25.7143,25.7242,7341.0
2020-06-30 13:45:00,25.84,25.91,25.83,25.9,21182.0,25.7242,25.7939,25.7143,25.784,21182.0
2020-06-30 13:50:00,25.9,25.93,25.89,25.92,27934.0,25.784,25.8138,25.774,25.8039,27934.0
2020-06-30 13:55:00,25.93,25.93,25.9,25.91,17874.0,25.8138,25.8138,25.784,25.7939,17874.0
2020-06-30 14:00:00,25.92,25.92,25.89,25.91,36312.0,25.8039,25.8039,25.774,25.7939,36312.0
2020-06-30 14:05:00,25.91,25.95,25.89,25.94,21309.0,25.7939,25.8338,25.774,25.8238,21309.0
2020-06-30 14:10:00,25.94,25.95,25.89,25.91,17890.0,25.8238,25.8338,25.774,25.7939,17890.0
2020-06-30 14:15:00,25.91,25.92,25.86,25.87,43080.0,25.7939,25.8039,25.7442,25.7541,43080.0
2020-06-30 14:20:00,25.87,25.9,25.86,25.89,14404.0,25.7541,25.784,25.7442,25.774,14404.0
2020-06-30 14:25:00,25.89,25.92,25.86,25.92,19215.0,25.774,25.8039,25.7442,25.8039,19215.0
2020-06-30 14:30:00,25.91,25.92,25.86,25.88,29159.0,25.7939,25.8039,25.7442,25.7641,29159.0
2020-06-30 14:35:00,25.87,25.92,25.86,25.89,25860.0,25.7541,25.8039,25.7442,25.774,25860.0
2020-06-30 14:40:00,25.89,25.91,25.87,25.89,15603.0,25.774,25.7939,25.7541,25.774,15603.0
2020-06-30 14:45:00,25.88,25.89,25.86,25.88,21748.0,25.7641,25.774,25.7442,25.7641,21748.0
2020-06-30 14:50:00,25.88,25.89,25.87,25.88,15414.0,25.7641,25.774,25.7541,25.7641,15414.0
2020-06-30 14:55:00,25.87,25.89,25.86,25.88,23898.0,25.7541,25.774,25.7442,25.7641,23898.0
2020-06-30 15:00:00,25.88,25.89,25.84,25.84,69042.0,25.7641,25.774,25.7242,25.7242,69042.0
2020-06-30 15:05:00,25.84,25.88,25.82,25.86,58612.0,25.7242,25.7641,25.7043,25.7442,58612.0
2020-06-30 15:10:00,25.87,25.88,25.85,25.87,30285.0,25.7541,25.7641,25.7342,25.7541,30285.0
2020-06-30 15:15:00,25.87,25.92,25.85,25.91,30013.0,25.7541,25.8039,25.7342,25.7939,30013.0
2020-06-30 15:20:00,25.92,25.93,25.89,25.92,41707.0,25.8039,25.8138,25.774,25.8039,41707.0
2020-06-30 15:25:00,25.92,25.95,25.91,25.94,38692.0,25.8039,25.8338,25.7939,25.8238,38692.0
2020-06-30 15:30:00,25.95,25.96,25.9,25.96,72158.0,25.8338,25.8437,25.784,25.8437,72158.0
2020-06-30 15:35:00,25.96,25.96,25.9,25.9,38283.0,25.8437,25.8437,25.784,25.784,38283.0
2020-06-30 15:40:00,25.89,25.91,25.87,25.9,67306.0,25.774,25.7939,25.7541,25.784,67306.0
2020-06-30 15:45:00,25.91,25.96,25.9,25.93,76492.0,25.7939,25.8437,25.784,25.8138,76492.0
2020-06-30 15:50:00,25.93,25.94,25.91,25.92,293457.0,25.8138,25.8238,25.7939,25.8039,293457.0
2020-06-30 15:55:00,25.92,25.96,25.89,25.9,252400.0,25.8039,25.8437,25.774,25.784,252400.0
2020-07-01 09:30:00,25.93,26.35,25.89,26.35,154417.0,25.8138,26.232,25.774,26.232,154417.0
2020-07-01 09:35:00,26.33,26.56,26.27,26.4,87209.0,26.2121,26.441,26.1523,26.2817,87209.0
2020-07-01 09:40:00,26.41,26.49,26.38,26.42,62469.0,26.2917,26.3713,26.2618,26.3016,62469.0
2020-07-01 09:45:00,26.41,26.54,26.33,26.39,37922.0,26.2917,26.4211,26.2121,26.2718,37922.0
2020-07-01 09:50:00,26.4,26.45,26.21,26.23,34923.0,26.2817,26.3315,26.0926,26.1125,34923.0
2020-07-01 09:55:00,26.24,26.27,26.19,26.22,41376.0,26.1225,26.1523,26.0727,26.1025,41376.0
2020-07-01 10:00:00,26.22,26.32,26.19,26.19,41089.0,26.1025,26.2021,26.0727,26.0727,41089.0
2020-07-01 10:05:00,26.19,26.23,26.13,26.13,29282.0,26.0727,26.1125,26.0129,26.0129,29282.0
2020-07-01 10:10:00,26.13,26.21,26.13,26.17,66337.0,26.0129,26.0926,26.0129,26.0528,66337.0
2020-07-01 10:15:00,26.17,26.19,26.06,26.07,51876.0,26.0528,26.0727,25.9433,25.9532,51876.0
2020-07-01 10:20:00,26.07,26.09,25.98,25.98,48678.0,25.9532,25.9731,25.8636,25.8636,48678.0
2020-07-01 10:25:00,25.98,26.05,25.95,26.05,46410.0,25.8636,25.9333,25.8338,25.9333,46410.0
2020-07-01 10:30:00,26.04,26.09,26.0,26.01,73784.0,25.9234,25.9731,25.8835,25.8935,73784.0
2020-07-01 10:35:00,26.01,26.01,25.81,25.86,65472.0,25.8935,25.8935,25.6944,25.7442,65472.0
2020-07-01 10:40:00,25.86,25.87,25.8,25.82,31979.0,25.7442,25.7541,25.6844,25.7043,31979.0
2020-07-01 10:45:00,25.82,25.87,25.73,25.74,29569.0,25.7043,25.7541,25.6147,25.6247,29569.0
2020-07-01 10:50:00,25.75,25.75,25.69,25.71,44859.0,25.6346,25.6346,25.5749,25.5948,44859.0
2020-07-01 10:55:00,25.7,25.75,25.66,25.73,33242.0,25.5849,25.6346,25.5451,25.6147,33242.0
2020-07-01 11:00:00,25.73,25.81,25.72,25.77,27561.0,25.6147,25.6944,25.6048,25.6546,27561.0
2020-07-01 11:05:00,25.78,25.84,25.76,25.8,17749.0,25.6645,25.7242,25.6446,25.6844,17749.0
2020-07-01 11:10:00,25.8,25.8,25.74,25.79,31596.0,25.6844,25.6844,25.6247,25.6745,31596.0
2020-07-01 11:15:00,25.79,25.82,25.72,25.74,18115.0,25.6745,25.7043,25.6048,25.6247,18115.0
2020-07-01 11:20:00,25.73,25.75,25.69,25.71,23233.0,25.6147,25.6346,25.5749,25.5948,23233.0
2020-07-01 11:25:00,25.71,25.76,25.66,25.68,34600.0,25.5948,25.6446,25.5451,25.565,34600.0
2020-07-01 11:30:00,25.69,25.81,25.69,25.8,19919.0,25.5749,25.6944,25.5749,25.6844,19919.0
2020-07-01 11:35:00,25.8,25.81,25.73,25.74,24596.0,25.6844,25.6944,25.6147,25.6247,24596.0
2020-07-01 11:40:00,25.75,25.77,25.73,25.75,13025.0,25.6346,25.6546,25.6147,25.6346,13025.0
2020-07-01 11:45:00,25.75,25.77,25.71,25.73,25732.0,25.6346,25.6546,25.5948,25.6147,25732.0
2020-07-01 11:50:00,25.73,25.74,25.68,25.73,30823.0,25.6147,25.6247,25.565,25.6147,30823.0
2020-07-01 11:55:00,25.73,25.77,25.72,25.77,20067.0,25.6147,25.6546,25.6048,25.6546,20067.0
2020-07-01 12:00:00,25.77,25.77,25.69,25.71,34351.0,25.6546,25.6546,25.5749,25.5948,34351.0
2020-07-01 12:05:00,25.71,25.72,25.68,25.71,31983.0,25.5948,25.6048,25.565,25.5948,31983.0
2020-07-01 12:10:00,25.7,25.75,25.7,25.75,19772.0,25.5849,25.6346,25.5849,25.6346,19772.0
2020-07-01 12:15:00,25.75,25.75,25.72,25.74,11087.0,25.6346,25.6346,25.6048,25.6247,11087.0
2020-07-01 12:20:00,25.74,25.75,25.69,25.7,26321.0,25.6247,25.6346,25.5749,25.5849,26321.0
2020-07-01 12:25:00,25.7,25.72,25.65,25.66,15809.0,25.5849,25.6048,25.5351,25.5451,15809.0
2020-07-01 12:30:00,25.65,25.69,25.64,25.67,21024.0,25.5351,25.5749,25.5251,25.555,21024.0
2020-07-01 12:35:00,25.67,25.76,25.67,25.76,30188.0,25.555,25.6446,25.555,25.6446,30188.0
2020-07-01 12:40:00,25.76,25.78,25.73,25.74,14144.0,25.6446,25.6645,25.6147,25.6247,14144.0
2020-07-01 12:45:00,25.74,25.75,25.66,25.68,43540.0,25.6247,25.6346,25.5451,25.565,43540.0
2020-07-01 12:50:00,25.69,25.69,25.59,25.6,25587.0,25.5749,25.5749,25.4754,25.4853,25587.0
2020-07-01 12:55:00,25.6,25.63,25.57,25.6,26477.0,25.4853,25.5152,25.4555,25.4853,26477.0
2020-07-01 13:00:00,25.6,25.62,25.58,25.59,23234.0,25.4853,25.5052,25.4654,25.4754,23234.0
2020-07-01 13:05:00,25.59,25.59,25.55,25.56,23600.0,25.4754,25.4754,25.4355,25.4455,23600.0
2020-07-01 13:10:00,25.56,25.57,25.54,25.55,23402.0,25.4455,25.4555,25.4256,25.4355,23402.0
2020-07-01 13:15:00,25.55,25.55,25.5,25.51,20141.0,25.4355,25.4355,25.3858,25.3957,20141.0
2020-07-01 13:20:00,25.5,25.54,25.49,25.54,31946.0,25.3858,25.4256,25.3758,25.4256,31946.0
2020-07-01 13:25:00,25.55,25.66,25.54,25.65,29268.0,25.4355,25.5451,25.4256,25.5351,29268.0
2020-07-01 13:30:00,25.64,25.67,25.6,25.62,21989.0,25.5251,25.555,25.4853,25.5052,21989.0
2020-07-01 13:35:00,25.62,25.64,25.61,25.64,9783.0,25.5052,25.5251,25.4953,25.5251,9783.0
2020-07-01 13:40:00,25.64,25.64,25.56,25.57,24700.0,25.5251,25.5251,25.4455,25.4555,24700.0
2020-07-01 13:45:00,25.57,25.6,25.55,25.59,22652.0,25.4555,25.4853,25.4355,25.4754,22652.0
2020-07-01 13:50:00,25.59,25.62,25.58,25.61,18372.0,25.4754,25.5052,25.4654,25.4953,18372.0
2020-07-01 13:55:00,25.61,25.64,25.6,25.62,38790.0,25.4953,25.5251,25.4853,25.5052,38790.0
2020-07-01 14:00:00,25.63,25.67,25.61,25.63,18485.0,25.5152,25.555,25.4953,25.5152,18485.0
2020-07-01 14:05:00,25.63,25.66,25.6,25.66,19339.0,25.5152,25.5451,25.4853,25.5451,19339.0
2020-07-01 14:10:00,25.66,25.67,25.61,25.62,17415.0,25.5451,25.555,25.4953,25.5052,17415.0
2020-07-01 14:15:00,25.62,25.65,25.61,25.64,13438.0,25.5052,25.5351,25.4953,25.5251,13438.0
2020-07-01 14:20:00,25.64,25.65,25.59,25.64,46619.0,25.5251,25.5351,25.4754,25.5251,46619.0
2020-07-01 14:25:00,25.65,25.71,25.64,25.69,46871.0,25.5351,25.5948,25.5251,25.5749,46871.0
2020-07-01 14:30:00,25.69,25.71,25.66,25.67,36554.0,25.5749,25.5948,25.5451,25.555,36554.0
2020-07-01 14:35:00,25.68,25.68,25.55,25.56,25651.0,25.565,25.565,25.4355,25.4455,25651.0
2020-07-01 14:40:00,25.57,25.58,25.53,25.54,20303.0,25.4555,25.4654,25.4156,25.4256,20303.0
2020-07-01 14:45:00,25.54,25.57,25.52,25.54,40777.0,25.4256,25.4555,25.4057,25.4256,40777.0
2020-07-01 14:50:00,25.53,25.54,25.5,25.54,39393.0,25.4156,25.4256,25.3858,25.4256,39393.0
2020-07-01 14:55:00,25.54,25.57,25.53,25.57,26152.0,25.4256,25.4555,25.4156,25.4555,26152.0
2020-07-01 15:00:00,25.56,25.6,25.53,25.59,37028.0,25.4455,25.4853,25.4156,25.4754,37028.0
2020-07-01 15:05:00,25.6,25.61,25.56,25.58,30314.0,25.4853,25.4953,25.4455,25.4654,30314.0
2020-07-01 15:10:00,25.58,25.61,25.57,25.61,43650.0,25.4654,25.4953,25.4555,25.4953,43650.0
2020-07-01 15:15:00,25.61,25.64,25.61,25.63,38243.0,25.4953,25.5251,25.4953,25.5152,38243.0
2020-07-01 15:20:00,25.63,25.67,25.62,25.66,30621.0,25.5152,25.555,25.5052,25.5451,30621.0
2020-07-01 15:25:00,25.66,25.71,25.65,25.69,47703.0,25.5451,25.5948,25.5351,25.5749,47703.0
2020-07-01 15:30:00,25.69,25.71,25.64,25.67,51508.0,25.5749,25.5948,25.5251,25.555,51508.0
2020-07-01 15:35:00,25.68,25.75,25.67,25.74,66194.0,25.565,25.6346,25.555,25.6247,66194.0
2020-07-01 15:40:00,25.74,25.79,25.73,25.77,68395.0,25.6247,25.6745,25.6147,25.6546,68395.0
2020-07-01 15:45:00,25.76,25.81,25.75,25.79,83620.0,25.6446,25.6944,25.6346,25.6745,83620.0
2020-07-01 15:50:00,25.78,25.81,25.65,25.66,166954.0,25.6645,25.6944,25.5351,25.5451,166954.0
2020-07-01 15:55:00,25.65,25.67,25.58,25.65,225635.0,25.5351,25.555,25.4654,25.5351,225635.0
2020-07-02 09:30:00,26.36,26.51,26.19,26.51,118521.0,26.2419,26.3912,26.0727,26.3912,118521.0
2020-07-02 09:35:00,26.49,26.63,26.4,26.58,81744.0,26.3713,26.5107,26.2817,26.4609,81744.0
2020-07-02 09:40:00,26.57,26.6,26.41,26.49,79332.0,26.451,26.4808,26.2917,26.3713,79332.0
2020-07-02 09:45:00,26.48,26.74,26.47,26.74,60726.0,26.3614,26.6202,26.3514,26.6202,60726.0
2020-07-02 09:50:00,26.73,26.94,26.71,26.93,139835.0,26.6103,26.8193,26.5903,26.8094,139835.0
2020-07-02 09:55:00,26.93,27.0,26.91,27.0,95388.0,26.8094,26.8791,26.7895,26.8791,95388.0
2020-07-02 10:00:00,27.0,27.05,26.95,27.0,121851.0,26.8791,26.9288,26.8293,26.8791,121851.0
2020-07-02 10:05:00,27.0,27.15,27.0,27.15,72774.0,26.8791,27.0284,26.8791,27.0284,72774.0
2020-07-02 10:10:00,27.14,27.17,27.12,27.16,95912.0,27.0184,27.0483,26.9985,27.0383,95912.0
2020-07-02 10:15:00,27.15,27.3,27.13,27.29,190103.0,27.0284,27.1777,27.0085,27.1678,190103.0
2020-07-02 10:20:00,27.29,27.32,27.11,27.13,227634.0,27.1678,27.1976,26.9886,27.0085,227634.0
2020-07-02 10:25:00,27.12,27.27,27.11,27.15,111944.0,26.9985,27.1478,26.9886,27.0284,111944.0
2020-07-02 10:30:00,27.15,27.28,27.08,27.1,126738.0,27.0284,27.1578,26.9587,26.9786,126738.0
2020-07-02 10:35:00,27.11,27.12,27.0,27.03,65186.0,26.9886,26.9985,26.8791,26.9089,65186.0
2020-07-02 10:40:00,27.04,27.11,27.03,27.04,45874.0,26.9189,26.9886,26.9089,26.9189,45874.0
2020-07-02 10:45:00,27.05,27.07,26.84,26.87,116001.0,26.9288,26.9487,26.7198,26.7496,116001.0
2020-07-02 10:50:00,26.88,26.9,26.71,26.81,66525.0,26.7596,26.7795,26.5903,26.6899,66525.0
2020-07-02 10:55:00,26.82,26.85,26.75,26.77,24669.0,26.6999,26.7297,26.6302,26.6501,24669.0
2020-07-02 11:00:00,26.77,26.78,26.64,26.65,36464.0,26.6501,26.66,26.5207,26.5306,36464.0
2020-07-02 11:05:00,26.66,26.72,26.62,26.63,35974.0,26.5406,26.6003,26.5008,26.5107,35974.0
2020-07-02 11:10:00,26.64,26.64,26.54,26.54,20382.0,26.5207,26.5207,26.4211,26.4211,20382.0
2020-07-02 11:15:00,26.55,26.67,26.55,26.65,30342.0,26.4311,26.5505,26.4311,26.5306,30342.0
2020-07-02 11:20:00,26.66,26.73,26.65,26.72,32505.0,26.5406,26.6103,26.5306,26.6003,32505.0
2020-07-02 11:25:00,26.71,26.72,26.66,26.71,23265.0,26.5903,26.6003,26.5406,26.5903,23265.0
2020-07-02 11:30:00,26.72,26.76,26.69,26.76,46412.0,26.6003,26.6401,26.5704,26.6401,46412.0
2020-07-02 11:35:00,26.76,26.77,26.74,26.76,14923.0,26.6401,26.6501,26.6202,26.6401,14923.0
2020-07-02 11:40:00,26.76,26.87,26.76,26.87,17655.0,26.6401,26.7496,26.6401,26.7496,17655.0
2020-07-02 11:45:00,26.87,26.93,26.87,26.91,29648.0,26.7496,26.8094,26.7496,26.7895,29648.0
2020-07-02 11:50:00,26.92,26.92,26.82,26.88,14717.0,26.7994,26.7994,26.6999,26.7596,14717.0
2020-07-02 11:55:00,26.88,26.9,26.83,26.85,19481.0,26.7596,26.7795,26.7098,26.7297,19481.0
2020-07-02 12:00:00,26.85,26.86,26.8,26.83,22968.0,26.7297,26.7397,26.6799,26.7098,22968.0
2020-07-02 12:05:00,26.83,26.87,26.82,26.84,19513.0,26.7098,26.7496,26.6999,26.7198,19513.0
2020-07-02 12:10:00,26.84,26.86,26.82,26.84,16974.0,26.7198,26.7397,26.6999,26.7198,16974.0
2020-07-02 12:15:00,26.83,26.83,26.78,26.81,23512.0,26.7098,26.7098,26.66,26.6899,23512.0
2020-07-02 12:20:00,26.82,26.83,26.8,26.81,27322.0,26.6999,26.7098,26.6799,26.6899,27322.0
2020-07-02 12:25:00,26.82,26.84,26.79,26.84,17623.0,26.6999,26.7198,26.67,26.7198,17623.0
2020-07-02 12:30:00,26.84,26.86,26.81,26.85,32845.0,26.7198,26.7397,26.6899,26.7297,32845.0
2020-07-02 12:35:00,26.85,26.86,26.82,26.84,22524.0,26.7297,26.7397,26.6999,26.7198,22524.0
2020-07-02 12:40:00,26.85,26.9,26.84,26.88,43603.0,26.7297,26.7795,26.7198,26.7596,43603.0
2020-07-02 12:45:00,26.87,26.88,26.84,26.88,13857.0,26.7496,26.7596,26.7198,26.7596,13857.0
2020-07-02 12:50:00,26.88,26.93,26.87,26.92,33703.0,26.7596,26.8094,26.7496,26.7994,33703.0
2020-07-02 12:55:00,26.93,26.93,26.8,26.83,40142.0,26.8094,26.8094,26.6799,26.7098,40142.0
2020-07-02 13:00:00,26.83,26.87,26.79,26.84,38982.0,26.7098,26.7496,26.67,26.7198,38982.0
2020-07-02 13:05:00,26.83,26.89,26.81,26.88,12319.0,26.7098,26.7695,26.6899,26.7596,12319.0
2020-07-02 13:10:00,26.88,26.91,26.87,26.88,23076.0,26.7596,26.7895,26.7496,26.7596,23076.0
2020-07-02 13:15:00,26.87,26.9,26.87,26.89,18792.0,26.7496,26.7795,26.7496,26.7695,18792.0
2020-07-02 13:20:00,26.89,26.89,26.84,26.85,50177.0,26.7695,26.7695,26.7198,26.7297,50177.0
2020-07-02 13:25:00,26.85,26.86,26.83,26.86,32384.0,26.7297,26.7397,26.7098,26.7397,32384.0
2020-07-02 13:30:00,26.87,26.87,26.82,26.84,29265.0,26.7496,26.7496,26.6999,26.7198,29265.0
2020-07-02 13:35:00,26.83,26.86,26.8,26.85,33579.0,26.7098,26.7397,26.6799,26.7297,33579.0
2020-07-02 13:40:00,26.86,26.86,26.84,26.84,34069.0,26.7397,26.7397,26.7198,26.7198,34069.0
2020-07-02 13:45:00,26.84,26.84,26.81,26.81,36762.0,26.7198,26.7198,26.6899,26.6899,36762.0
2020-07-02 13:50:00,26.82,26.87,26.81,26.83,52633.0,26.6999,26.7496,26.6899,26.7098,52633.0
2020-07-02 13:55:00,26.84,26.85,26.78,26.79,30484.0,26.7198,26.7297,26.66,26.67,30484.0
2020-07-02 14:00:00,26.78,26.84,26.78,26.81,40435.0,26.66,26.7198,26.66,26.6899,40435.0
2020-07-02 14:05:00,26.82,26.82,26.76,26.77,38364.0,26.6999,26.6999,26.6401,26.6501,38364.0
2020-07-02 14:10:00,26.76,26.81,26.76,26.79,36120.0,26.6401,26.6899,26.6401,26.67,36120.0
2020-07-02 14:15:00,26.8,26.8,26.73,26.76,28495.0,26.6799,26.6799,26.6103,26.6401,28495.0
2020-07-02 14:20:00,26.76,26.82,26.73,26.81,22916.0,26.6401,26.6999,26.6103,26.6899,22916.0
2020-07-02 14:25:00,26.81,26.83,26.79,26.8,20656.0,26.6899,26.7098,26.67,26.6799,20656.0
2020-07-02 14:30:00,26.8,26.86,26.8,26.83,28956.0,26.6799,26.7397,26.6799,26.7098,28956.0
2020-07-02 14:35:00,26.83,26.84,26.8,26.81,36148.0,26.7098,26.7198,26.6799,26.6899,36148.0
2020-07-02 14:40:00,26.82,26.82,26.76,26.76,28979.0,26.6999,26.6999,26.6401,26.6401,28979.0
2020-07-02 14:45:00,26.76,26.78,26.72,26.73,31319.0,26.6401,26.66,26.6003,26.6103,31319.0
2020-07-02 14:50:00,26.74,26.77,26.73,26.73,29482.0,26.6202,26.6501,26.6103,26.6103,29482.0
2020-07-02 14:55:00,26.73,26.76,26.71,26.75,31760.0,26.6103,26.6401,26.5903,26.6302,31760.0
2020-07-02 15:00:00,26.75,26.77,26.71,26.72,45125.0,26.6302,26.6501,26.5903,26.6003,45125.0
2020-07-02 15:05:00,26.71,26.73,26.69,26.72,34047.0,26.5903,26.6103,26.5704,26.6003,34047.0
2020-07-02 15:10:00,26.73,26.73,26.64,26.67,74162.0,26.6103,26.6103,26.5207,26.5505,74162.0
2020-07-02 15:15:00,26.67,26.67,26.61,26.65,49430.0,26.5505,26.5505,26.4908,26.5306,49430.0
2020-07-02 15:20:00,26.66,26.7,26.63,26.7,31684.0,26.5406,26.5804,26.5107,26.5804,31684.0
2020-07-02 15:25:00,26.69,26.7,26.65,26.66,48046.0,26.5704,26.5804,26.5306,26.5406,48046.0
2020-07-02 15:30:00,26.66,26.68,26.62,26.65,63172.0,26.5406,26.5605,26.5008,26.5306,63172.0
2020-07-02 15:35:00,26.65,26.65,26.62,26.65,50051.0,26.5306,26.5306,26.5008,26.5306,50051.0
2020-07-02 15:40:00,26.65,26.65,26.57,26.59,55670.0,26.5306,26.5306,26.451,26.4709,55670.0
2020-07-02 15:45:00,26.59,26.61,26.56,26.59,86893.0,26.4709,26.4908,26.441,26.4709,86893.0
2020-07-02 15:50:00,26.59,26.59,26.5,26.51,156024.0,26.4709,26.4709,26.3813,26.3912,156024.0
2020-07-02 15:55:00,26.5,26.58,26.48,26.58,336659.0,26.3813,26.4609,26.3614,26.4609,336659.0
2020-07-06 09:30:00,28.2,28.2,27.9,28.08,308102.0,28.0737,28.0737,27.775,27.9542,308102.0
2020-07-06 09:35:00,28.07,28.23,28.04,28.13,194118.0,27.9443,28.1035,27.9144,28.004,194118.0
2020-07-06 09:40:00,28.14,28.35,28.09,28.31,150450.0,28.0139,28.223,27.9642,28.1832,150450.0
2020-07-06 09:45:00,28.3,28.45,28.3,28.4,135753.0,28.1732,28.3226,28.1732,28.2728,135753.0
2020-07-06 09:50:00,28.4,28.5,28.4,28.45,95044.0,28.2728,28.3723,28.2728,28.3226,95044.0
2020-07-06 09:55:00,28.45,28.53,28.42,28.52,127969.0,28.3226,28.4022,28.2927,28.3922,127969.0
2020-07-06 10:00:00,28.53,28.64,28.48,28.49,269527.0,28.4022,28.5117,28.3524,28.3624,269527.0
2020-07-06 10:05:00,28.49,28.57,28.44,28.52,225765.0,28.3624,28.442,28.3126,28.3922,225765.0
2020-07-06 10:10:00,28.52,28.6,28.42,28.44,182799.0,28.3922,28.4719,28.2927,28.3126,182799.0
2020-07-06 10:15:00,28.45,28.5,28.4,28.43,85555.0,28.3226,28.3723,28.2728,28.3026,85555.0
2020-07-06 10:20:00,28.42,28.42,28.25,28.25,124993.0,28.2927,28.2927,28.1235,28.1235,124993.0
2020-07-06 10:25:00,28.26,28.33,28.21,28.31,71568.0,28.1334,28.2031,28.0836,28.1832,71568.0
2020-07-06 10:30:00,28.3,28.31,28.24,28.3,65279.0,28.1732,28.1832,28.1135,28.1732,65279.0
2020-07-06 10:35:00,28.31,28.37,28.28,28.29,95269.0,28.1832,28.2429,28.1533,28.1633,95269.0
2020-07-06 10:40:00,28.29,28.29,28.12,28.12,64535.0,28.1633,28.1633,27.994,27.994,64535.0
2020-07-06 10:45:00,28.13,28.18,28.1,28.12,43645.0,28.004,28.0538,27.9741,27.994,43645.0
2020-07-06 10:50:00,28.11,28.2,28.1,28.2,42335.0,27.9841,28.0737,27.9741,28.0737,42335.0
2020-07-06 10:55:00,28.2,28.2,28.12,28.13,46102.0,28.0737,28.0737,27.994,28.004,46102.0
2020-07-06 11:00:00,28.14,28.15,28.1,28.15,44626.0,28.0139,28.0239,27.9741,28.0239,44626.0
2020-07-06 11:05:00,28.15,28.29,28.15,28.27,35534.0,28.0239,28.1633,28.0239,28.1434,35534.0
2020-07-06 11:10:00,28.27,28.32,28.26,28.28,17891.0,28.1434,28.1931,28.1334,28.1533,17891.0
2020-07-06 11:15:00,28.3,28.33,28.25,28.33,18021.0,28.1732,28.2031,28.1235,28.2031,18021.0
2020-07-06 11:20:00,28.33,28.33,28.13,28.14,34164.0,28.2031,28.2031,28.004,28.0139,34164.0
2020-07-06 11:25:00,28.14,28.19,28.1,28.19,28815.0,28.0139,28.0637,27.9741,28.0637,28815.0
2020-07-06 11:30:00,28.19,28.2,28.08,28.13,52335.0,28.0637,28.0737,27.9542,28.004,52335.0
2020-07-06 11:35:00,28.13,28.16,28.08,28.09,30190.0,28.004,28.0339,27.9542,27.9642,30190.0
2020-07-06 11:40:00,28.1,28.2,28.09,28.18,52032.0,27.9741,28.0737,27.9642,28.0538,52032.0
2020-07-06 11:45:00,28.18,28.19,28.16,28.17,18039.0,28.0538,28.0637,28.0339,28.0438,18039.0
2020-07-06 11:50:00,28.16,28.16,28.1,28.11,16991.0,28.0339,28.0339,27.9741,27.9841,16991.0
2020-07-06 11:55:00,28.11,28.13,28.07,28.07,132121.0,27.9841,28.004,27.9443,27.9443,132121.0
2020-07-06 12:00:00,28.06,28.15,28.05,28.14,21005.0,27.9343,28.0239,27.9243,28.0139,21005.0
2020-07-06 12:05:00,28.14,28.15,28.11,28.14,27109.0,28.0139,28.0239,27.9841,28.0139,27109.0
2020-07-06 12:10:00,28.14,28.15,28.11,28.13,28458.0,28.0139,28.0239,27.9841,28.004,28458.0
2020-07-06 12:15:00,28.13,28.13,28.04,28.08,44366.0,28.004,28.004,27.9144,27.9542,44366.0
2020-07-06 12:20:00,28.07,28.13,28.06,28.13,32545.0,27.9443,28.004,27.9343,28.004,32545.0
2020-07-06 12:25:00,28.13,28.13,28.02,28.05,37943.0,28.004,28.004,27.8945,27.9243,37943.0
2020-07-06 12:30:00,28.05,28.06,28.0,28.01,20397.0,27.9243,27.9343,27.8746,27.8845,20397.0
2020-07-06 12:35:00,28.02,28.07,28.02,28.06,26909.0,27.8945,27.9443,27.8945,27.9343,26909.0
2020-07-06 12:40:00,28.06,28.08,28.04,28.08,21417.0,27.9343,27.9542,27.9144,27.9542,21417.0
2020-07-06 12:45:00,28.08,28.11,28.08,28.1,20849.0,27.9542,27.9841,27.9542,27.9741,20849.0
2020-07-06 12:50:00,28.1,28.11,28.03,28.03,25339.0,27.9741,27.9841,27.9044,27.9044,25339.0
2020-07-06 12:55:00,28.04,28.11,28.03,28.08,22122.0,27.9144,27.9841,27.9044,27.9542,22122.0
2020-07-06 13:00:00,28.08,28.1,28.07,28.09,15860.0,27.9542,27.9741,27.9443,27.9642,15860.0
2020-07-06 13:05:00,28.08,28.08,28.03,28.04,14284.0,27.9542,27.9542,27.9044,27.9144,14284.0
2020-07-06 13:10:00,28.03,28.08,28.03,28.07,20055.0,27.9044,27.9542,27.9044,27.9443,20055.0
2020-07-06 13:15:00,28.06,28.07,28.04,28.04,19414.0,27.9343,27.9443,27.9144,27.9144,19414.0
2020-07-06 13:20:00,28.04,28.04,28.0,28.03,21647.0,27.9144,27.9144,27.8746,27.9044,21647.0
2020-07-06 13:25:00,28.03,28.09,28.02,28.08,17360.0,27.9044,27.9642,27.8945,27.9542,17360.0
2020-07-06 13:30:00,28.08,28.08,27.98,28.0,53949.0,27.9542,27.9542,27.8547,27.8746,53949.0
2020-07-06 13:35:00,28.0,28.06,28.0,28.05,16963.0,27.8746,27.9343,27.8746,27.9243,16963.0
2020-07-06 13:40:00,28.06,28.07,28.02,28.03,28817.0,27.9343,27.9443,27.8945,27.9044,28817.0
2020-07-06 13:45:00,28.02,28.03,27.97,27.99,23027.0,27.8945,27.9044,27.8447,27.8646,23027.0
2020-07-06 13:50:00,27.99,28.0,27.96,27.99,19026.0,27.8646,27.8746,27.8347,27.8646,19026.0
2020-07-06 13:55:00,28.0,28.04,27.99,28.04,34922.0,27.8746,27.9144,27.8646,27.9144,34922.0
2020-07-06 14:00:00,28.04,28.06,28.01,28.03,38707.0,27.9144,27.9343,27.8845,27.9044,38707.0
2020-07-06 14:05:00,28.02,28.06,28.02,28.06,26198.0,27.8945,27.9343,27.8945,27.9343,26198.0
2020-07-06 14:10:00,28.06,28.1,28.01,28.03,38427.0,27.9343,27.9741,27.8845,27.9044,38427.0
2020-07-06 14:15:00,28.04,28.05,27.91,27.92,33559.0,27.9144,27.9243,27.785,27.7949,33559.0
2020-07-06 14:20:00,27.91,27.95,27.9,27.95,17278.0,27.785,27.8248,27.775,27.8248,17278.0
2020-07-06 14:25:00,27.95,27.98,27.94,27.96,28859.0,27.8248,27.8547,27.8148,27.8347,28859.0
2020-07-06 14:30:00,27.96,27.97,27.9,27.92,38204.0,27.8347,27.8447,27.775,27.7949,38204.0
2020-07-06 14:35:00,27.91,27.94,27.91,27.94,21011.0,27.785,27.8148,27.785,27.8148,21011.0
2020-07-06 14:40:00,27.94,27.94,27.88,27.88,56836.0,27.8148,27.8148,27.7551,27.7551,56836.0
2020-07-06 14:45:00,27.89,27.95,27.88,27.95,33302.0,27.7651,27.8248,27.7551,27.8248,33302.0
2020-07-06 14:50:00,27.95,28.0,27.94,27.99,36814.0,27.8248,27.8746,27.8148,27.8646,36814.0
2020-07-06 14:55:00,27.98,28.04,27.97,28.01,41202.0,27.8547,27.9144,27.8447,27.8845,41202.0
2020-07-06 15:00:00,28.01,28.03,27.99,28.03,29892.0,27.8845,27.9044,27.8646,27.9044,29892.0
2020-07-06 15:05:00,28.03,28.08,28.03,28.05,37787.0,27.9044,27.9542,27.9044,27.9243,37787.0
2020-07-06 15:10:00,28.05,28.05,28.0,28.04,114476.0,27.9243,27.9243,27.8746,27.9144,114476.0
2020-07-06 15:15:00,28.04,28.05,28.01,28.03,170221.0,27.9144,27.9243,27.8845,27.9044,170221.0
2020-07-06 15:20:00,28.03,28.04,28.01,28.02,190474.0,27.9044,27.9144,27.8845,27.8945,190474.0
2020-07-06 15:25:00,28.02,28.05,28.01,28.04,73275.0,27.8945,27.9243,27.8845,27.9144,73275.0
2020-07-06 15:30:00,28.04,28.04,27.89,27.97,116508.0,27.9144,27.9144,27.7651,27.8447,116508.0
2020-07-06 15:35:00,27.98,28.02,27.97,28.01,144193.0,27.8547,27.8945,27.8447,27.8845,144193.0
2020-07-06 15:40:00,28.01,28.01,27.99,28.0,112274.0,27.8845,27.8845,27.8646,27.8746,112274.0
2020-07-06 15:45:00,27.99,28.03,27.98,28.02,204183.0,27.8646,27.9044,27.8547,27.8945,204183.0
2020-07-06 15:50:00,28.03,28.04,27.98,28.02,222442.0,27.9044,27.9144,27.8547,27.8945,222442.0
2020-07-06 15:55:00,28.02,28.1,27.95,28.07,403065.0,27.8945,27.9741,27.8248,27.9443,403065.0
2020-07-07 09:30:00,27.25,27.48,27.24,27.37,134333.0,27.1279,27.3569,27.118,27.2474,134333.0
2020-07-07 09:35:00,27.39,27.39,27.11,27.12,59689.0,27.2673,27.2673,26.9886,26.9985,59689.0
2020-07-07 09:40:00,27.13,27.4,27.1,27.37,55745.0,27.0085,27.2773,26.9786,27.2474,55745.0
2020-07-07 09:45:00,27.37,27.48,27.35,27.47,46144.0,27.2474,27.3569,27.2275,27.3469,46144.0
2020-07-07 09:50:00,27.47,27.48,27.4,27.45,29413.0,27.3469,27.3569,27.2773,27.327,29413.0
2020-07-07 09:55:00,27.45,27.47,27.33,27.38,50666.0,27.327,27.3469,27.2076,27.2573,50666.0
2020-07-07 10:00:00,27.38,27.38,27.24,27.28,54828.0,27.2573,27.2573,27.118,27.1578,54828.0
2020-07-07 10:05:00,27.27,27.28,27.18,27.2,30044.0,27.1478,27.1578,27.0582,27.0782,30044.0
2020-07-07 10:10:00,27.2,27.39,27.2,27.38,29285.0,27.0782,27.2673,27.0782,27.2573,29285.0
2020-07-07 10:15:00,27.37,27.39,27.29,27.38,68128.0,27.2474,27.2673,27.1678,27.2573,68128.0
2020-07-07 10:20:00,27.37,27.4,27.34,27.37,30073.0,27.2474,27.2773,27.2175,27.2474,30073.0
2020-07-07 10:25:00,27.36,27.39,27.32,27.39,31695.0,27.2374,27.2673,27.1976,27.2673,31695.0
2020-07-07 10:30:00,27.39,27.4,27.34,27.36,41234.0,27.2673,27.2773,27.2175,27.2374,41234.0
2020-07-07 10:35:00,27.36,27.36,27.29,27.3,31686.0,27.2374,27.2374,27.1678,27.1777,31686.0
2020-07-07 10:40:00,27.3,27.33,27.29,27.3,42235.0,27.1777,27.2076,27.1678,27.1777,42235.0
2020-07-07 10:45:00,27.3,27.31,27.24,27.25,128874.0,27.1777,27.1877,27.118,27.1279,128874.0
2020-07-07 10:50:00,27.25,27.34,27.24,27.28,28193.0,27.1279,27.2175,27.118,27.1578,28193.0
2020-07-07 10:55:00,27.28,27.32,27.25,27.32,25926.0,27.1578,27.1976,27.1279,27.1976,25926.0
2020-07-07 11:00:00,27.33,27.34,27.27,27.3,17965.0,27.2076,27.2175,27.1478,27.1777,17965.0
2020-07-07 11:05:00,27.3,27.31,27.28,27.31,13932.0,27.1777,27.1877,27.1578,27.1877,13932.0
2020-07-07 11:10:00,27.31,27.38,27.31,27.38,47279.0,27.1877,27.2573,27.1877,27.2573,47279.0
2020-07-07 11:15:00,27.38,27.44,27.38,27.42,70873.0,27.2573,27.3171,27.2573,27.2972,70873.0
2020-07-07 11:20:00,27.42,27.47,27.41,27.41,24907.0,27.2972,27.3469,27.2872,27.2872,24907.0
2020-07-07 11:25:00,27.41,27.45,27.4,27.41,34547.0,27.2872,27.327,27.2773,27.2872,34547.0
2020-07-07 11:30:00,27.4,27.41,27.34,27.39,68002.0,27.2773,27.2872,27.2175,27.2673,68002.0
2020-07-07 11:35:00,27.39,27.42,27.37,27.38,23336.0,27.2673,27.2972,27.2474,27.2573,23336.0
2020-07-07 11:40:00,27.38,27.39,27.35,27.36,30752.0,27.2573,27.2673,27.2275,27.2374,30752.0
2020-07-07 11:45:00,27.35,27.36,27.34,27.35,18204.0,27.2275,27.2374,27.2175,27.2275,18204.0
2020-07-07 11:50:00,27.34,27.38,27.32,27.35,43980.0,27.2175,27.2573,27.1976,27.2275,43980.0
2020-07-07 11:55:00,27.35,27.36,27.31,27.33,13740.0,27.2275,27.2374,27.1877,27.2076,13740.0
2020-07-07 12:00:00,27.32,27.34,27.31,27.33,9371.0,27.1976,27.2175,27.1877,27.2076,9371.0
2020-07-07 12:05:00,27.34,27.38,27.32,27.37,25750.0,27.2175,27.2573,27.1976,27.2474,25750.0
2020-07-07 12:10:00,27.37,27.39,27.35,27.36,27516.0,27.2474,27.2673,27.2275,27.2374,27516.0
2020-07-07 12:15:00,27.36,27.37,27.3,27.32,12035.0,27.2374,27.2474,27.1777,27.1976,12035.0
2020-07-07 12:20:00,27.32,27.32,27.27,27.28,17917.0,27.1976,27.1976,27.1478,27.1578,17917.0
2020-07-07 12:25:00,27.27,27.3,27.24,27.25,129103.0,27.1478,27.1777,27.118,27.1279,129103.0
2020-07-07 12:30:00,27.26,27.26,27.18,27.21,22710.0,27.1379,27.1379,27.0582,27.0881,22710.0
2020-07-07 12:35:00,27.2,27.22,27.18,27.19,20872.0,27.0782,27.0981,27.0582,27.0682,20872.0
2020-07-07 12:40:00,27.18,27.2,27.16,27.19,19465.0,27.0582,27.0782,27.0383,27.0682,19465.0
2020-07-07 12:45:00,27.19,27.2,27.16,27.2,22091.0,27.0682,27.0782,27.0383,27.0782,22091.0
2020-07-07 12:50:00,27.2,27.23,27.18,27.2,28177.0,27.0782,27.108,27.0582,27.0782,28177.0
2020-07-07 12:55:00,27.2,27.26,27.19,27.26,15265.0,27.0782,27.1379,27.0682,27.1379,15265.0
2020-07-07 13:00:00,27.25,27.26,27.22,27.22,12124.0,27.1279,27.1379,27.0981,27.0981,12124.0
2020-07-07 13:05:00,27.22,27.24,27.18,27.21,15434.0,27.0981,27.118,27.0582,27.0881,15434.0
2020-07-07 13:10:00,27.2,27.21,27.18,27.18,8549.0,27.0782,27.0881,27.0582,27.0582,8549.0
2020-07-07 13:15:00,27.18,27.22,27.17,27.2,23993.0,27.0582,27.0981,27.0483,27.0782,23993.0
2020-07-07 13:20:00,27.18,27.19,27.16,27.16,8963.0,27.0582,27.0682,27.0383,27.0383,8963.0
2020-07-07 13:25:00,27.17,27.18,27.13,27.16,29765.0,27.0483,27.0582,27.0085,27.0383,29765.0
2020-07-07 13:30:00,27.16,27.21,27.14,27.2,32177.0,27.0383,27.0881,27.0184,27.0782,32177.0
2020-07-07 13:35:00,27.2,27.23,27.19,27.21,26935.0,27.0782,27.108,27.0682,27.0881,26935.0
2020-07-07 13:40:00,27.2,27.22,27.19,27.21,37774.0,27.0782,27.0981,27.0682,27.0881,37774.0
2020-07-07 13:45:00,27.21,27.23,27.2,27.21,23640.0,27.0881,27.108,27.0782,27.0881,23640.0
2020-07-07 13:50:00,27.21,27.21,27.15,27.16,21996.0,27.0881,27.0881,27.0284,27.0383,21996.0
2020-07-07 13:55:00,27.16,27.16,27.12,27.13,22405.0,27.0383,27.0383,26.9985,27.0085,22405.0
2020-07-07 14:00:00,27.13,27.13,27.07,27.1,46340.0,27.0085,27.0085,26.9487,26.9786,46340.0
2020-07-07 14:05:00,27.09,27.11,27.08,27.09,18847.0,26.9686,26.9886,26.9587,26.9686,18847.0
2020-07-07 14:10:00,27.08,27.09,27.04,27.04,20383.0,26.9587,26.9686,26.9189,26.9189,20383.0
2020-07-07 14:15:00,27.05,27.06,27.02,27.03,18423.0,26.9288,26.9388,26.899,26.9089,18423.0
2020-07-07 14:20:00,27.03,27.04,27.02,27.04,33749.0,26.9089,26.9189,26.899,26.9189,33749.0
2020-07-07 14:25:00,27.04,27.06,27.02,27.05,21644.0,26.9189,26.9388,26.899,26.9288,21644.0
2020-07-07 14:30:00,27.06,27.06,27.0,27.01,23775.0,26.9388,26.9388,26.8791,26.889,23775.0
2020-07-07 14:35:00,27.01,27.01,26.96,26.98,75398.0,26.889,26.889,26.8392,26.8591,75398.0
2020-07-07 14:40:00,26.98,27.0,26.98,27.0,17013.0,26.8591,26.8791,26.8591,26.8791,17013.0
2020-07-07 14:45:00,26.99,27.0,26.98,26.99,11208.0,26.8691,26.8791,26.8591,26.8691,11208.0
2020-07-07 14:50:00,26.98,27.0,26.97,26.98,10143.0,26.8591,26.8791,26.8492,26.8591,10143.0
2020-07-07 14:55:00,26.98,27.0,26.98,27.0,10897.0,26.8591,26.8791,26.8591,26.8791,10897.0
2020-07-07 15:00:00,27.0,27.0,26.96,26.97,26967.0,26.8791,26.8791,26.8392,26.8492,26967.0
2020-07-07 15:05:00,26.97,27.0,26.97,26.99,12301.0,26.8492,26.8791,26.8492,26.8691,12301.0
2020-07-07 15:10:00,26.99,27.0,26.96,26.96,11931.0,26.8691,26.8791,26.8392,26.8392,11931.0
2020-07-07 15:15:00,26.96,27.0,26.96,26.98,19258.0,26.8392,26.8791,26.8392,26.8591,19258.0
2020-07-07 15:20:00,26.98,27.01,26.98,27.01,38490.0,26.8591,26.889,26.8591,26.889,38490.0
2020-07-07 15:25:00,27.01,27.01,26.98,27.0,18393.0,26.889,26.889,26.8591,26.8791,18393.0
2020-07-07 15:30:00,26.99,27.01,26.98,27.0,47477.0,26.8691,26.889,26.8591,26.8791,47477.0
2020-07-07 15:35:00,27.0,27.01,26.97,27.01,73342.0,26.8791,26.889,26.8492,26.889,73342.0
2020-07-07 15:40:00,27.01,27.02,26.99,27.0,75746.0,26.889,26.899,26.8691,26.8791,75746.0
2020-07-07 15:45:00,27.0,27.04,26.98,27.04,100586.0,26.8791,26.9189,26.8591,26.9189,100586.0
2020-07-07 15:50:00,27.03,27.03,26.95,27.03,91116.0,26.9089,26.9089,26.8293,26.9089,91116.0
2020-07-07 15:55:00,27.04,27.08,27.03,27.03,125873.0,26.9189,26.9587,26.9089,26.9089,125873.0
2020-07-08 09:30:00,27.57,27.59,27.06,27.08,141403.0,27.4465,27.4664,26.9388,26.9587,141403.0
2020-07-08 09:35:00,27.08,27.13,26.89,26.94,109533.0,26.9587,27.0085,26.7695,26.8193,109533.0
2020-07-08 09:40:00,26.93,26.93,26.81,26.88,78197.0,26.8094,26.8094,26.6899,26.7596,78197.0
2020-07-08 09:45:00,26.89,26.89,26.75,26.83,88534.0,26.7695,26.7695,26.6302,26.7098,88534.0
2020-07-08 09:50:00,26.84,26.95,26.77,26.94,72741.0,26.7198,26.8293,26.6501,26.8193,72741.0
2020-07-08 09:55:00,26.95,26.99,26.89,26.91,49878.0,26.8293,26.8691,26.7695,26.7895,49878.0
2020-07-08 10:00:00,26.92,26.99,26.85,26.97,61383.0,26.7994,26.8691,26.7297,26.8492,61383.0
2020-07-08 10:05:00,26.96,26.99,26.86,26.9,73024.0,26.8392,26.8691,26.7397,26.7795,73024.0
2020-07-08 10:10:00,26.9,26.9,26.81,26.82,35922.0,26.7795,26.7795,26.6899,26.6999,35922.0
2020-07-08 10:15:00,26.82,26.88,26.79,26.86,57908.0,26.6999,26.7596,26.67,26.7397,57908.0
2020-07-08 10:20:00,26.86,26.89,26.83,26.85,35417.0,26.7397,26.7695,26.7098,26.7297,35417.0
2020-07-08 10:25:00,26.85,26.86,26.56,26.58,189430.0,26.7297,26.7397,26.441,26.4609,189430.0
2020-07-08 10:30:00,26.56,26.63,26.55,26.62,185989.0,26.441,26.5107,26.4311,26.5008,185989.0
2020-07-08 10:35:00,26.63,26.78,26.62,26.75,51099.0,26.5107,26.66,26.5008,26.6302,51099.0
2020-07-08 10:40:00,26.75,26.76,26.68,26.75,66941.0,26.6302,26.6401,26.5605,26.6302,66941.0
2020-07-08 10:45:00,26.76,26.78,26.71,26.74,50593.0,26.6401,26.66,26.5903,26.6202,50593.0
2020-07-08 10:50:00,26.73,26.78,26.71,26.77,53082.0,26.6103,26.66,26.5903,26.6501,53082.0
2020-07-08 10:55:00,26.77,26.81,26.73,26.78,54023.0,26.6501,26.6899,26.6103,26.66,54023.0
2020-07-08 11:00:00,26.78,26.79,26.71,26.73,57742.0,26.66,26.67,26.5903,26.6103,57742.0
2020-07-08 11:05:00,26.73,26.79,26.73,26.79,53132.0,26.6103,26.67,26.6103,26.67,53132.0
2020-07-08 11:10:00,26.78,26.87,26.78,26.86,59489.0,26.66,26.7496,26.66,26.7397,59489.0
2020-07-08 11:15:00,26.85,26.87,26.77,26.77,57001.0,26.7297,26.7496,26.6501,26.6501,57001.0
2020-07-08 11:20:00,26.77,26.79,26.71,26.75,59544.0,26.6501,26.67,26.5903,26.6302,59544.0
2020-07-08 11:25:00,26.75,26.82,26.74,26.82,47789.0,26.6302,26.6999,26.6202,26.6999,47789.0
2020-07-08 11:30:00,26.82,26.83,26.76,26.77,75885.0,26.6999,26.7098,26.6401,26.6501,75885.0
2020-07-08 11:35:00,26.76,26.77,26.71,26.74,53079.0,26.6401,26.6501,26.5903,26.6202,53079.0
2020-07-08 11:40:00,26.74,26.75,26.69,26.72,30208.0,26.6202,26.6302,26.5704,26.6003,30208.0
2020-07-08 11:45:00,26.73,26.82,26.72,26.82,38322.0,26.6103,26.6999,26.6003,26.6999,38322.0
2020-07-08 11:50:00,26.82,26.87,26.79,26.87,47562.0,26.6999,26.7496,26.67,26.7496,47562.0
2020-07-08 11:55:00,26.86,26.89,26.83,26.84,48236.0,26.7397,26.7695,26.7098,26.7198,48236.0
2020-07-08 12:00:00,26.85,26.87,26.84,26.86,20611.0,26.7297,26.7496,26.7198,26.7397,20611.0
2020-07-08 12:05:00,26.86,26.88,26.85,26.85,29624.0,26.7397,26.7596,26.7297,26.7297,29624.0
2020-07-08 12:10:00,26.86,26.91,26.85,26.87,34288.0,26.7397,26.7895,26.7297,26.7496,34288.0
2020-07-08 12:15:00,26.86,26.92,26.84,26.9,33021.0,26.7397,26.7994,26.7198,26.7795,33021.0
2020-07-08 12:20:00,26.9,26.93,26.87,26.92,52120.0,26.7795,26.8094,26.7496,26.7994,52120.0
2020-07-08 12:25:00,26.92,26.93,26.89,26.92,35886.0,26.7994,26.8094,26.7695,26.7994,35886.0
2020-07-08 12:30:00,26.92,27.0,26.91,26.99,36248.0,26.7994,26.8791,26.7895,26.8691,36248.0
2020-07-08 12:35:00,26.98,26.99,26.97,26.99,42115.0,26.8591,26.8691,26.8492,26.8691,42115.0
2020-07-08 12:40:00,26.99,27.03,26.98,27.02,39188.0,26.8691,26.9089,26.8591,26.899,39188.0
2020-07-08 12:45:00,27.02,27.1,27.01,27.04,44428.0,26.899,26.9786,26.889,26.9189,44428.0
2020-07-08 12:50:00,27.04,27.06,27.01,27.05,81929.0,26.9189,26.9388,26.889,26.9288,81929.0
2020-07-08 12:55:00,27.05,27.17,27.04,27.17,32923.0,26.9288,27.0483,26.9189,27.0483,32923.0
2020-07-08 13:00:00,27.17,27.23,27.16,27.17,32419.0,27.0483,27.108,27.0383,27.0483,32419.0
2020-07-08 13:05:00,27.17,27.2,27.16,27.19,14502.0,27.0483,27.0782,27.0383,27.0682,14502.0
2020-07-08 13:10:00,27.18,27.23,27.16,27.23,18188.0,27.0582,27.108,27.0383,27.108,18188.0
2020-07-08 13:15:00,27.23,27.28,27.2,27.26,47754.0,27.108,27.1578,27.0782,27.1379,47754.0
2020-07-08 13:20:00,27.25,27.25,27.14,27.17,41636.0,27.1279,27.1279,27.0184,27.0483,41636.0
2020-07-08 13:25:00,27.16,27.17,27.12,27.16,19277.0,27.0383,27.0483,26.9985,27.0383,19277.0
2020-07-08 13:30:00,27.16,27.19,27.15,27.19,19228.0,27.0383,27.0682,27.0284,27.0682,19228.0
2020-07-08 13:35:00,27.19,27.21,27.18,27.2,20593.0,27.0682,27.0881,27.0582,27.0782,20593.0
2020-07-08 13:40:00,27.2,27.2,27.16,27.16,23983.0,27.0782,27.0782,27.0383,27.0383,23983.0
2020-07-08 13:45:00,27.17,27.18,27.16,27.16,24619.0,27.0483,27.0582,27.0383,27.0383,24619.0
2020-07-08 13:50:00,27.16,27.19,27.13,27.14,25366.0,27.0383,27.0682,27.0085,27.0184,25366.0
2020-07-08 13:55:00,27.14,27.14,27.06,27.07,34282.0,27.0184,27.0184,26.9388,26.9487,34282.0
2020-07-08 14:00:00,27.07,27.07,27.01,27.03,26056.0,26.9487,26.9487,26.889,26.9089,26056.0
2020-07-08 14:05:00,27.02,27.07,27.01,27.07,29458.0,26.899,26.9487,26.889,26.9487,29458.0
2020-07-08 14:10:00,27.07,27.08,27.02,27.03,30248.0,26.9487,26.9587,26.899,26.9089,30248.0
2020-07-08 14:15:00,27.03,27.05,27.01,27.04,25454.0,26.9089,26.9288,26.889,26.9189,25454.0
2020-07-08 14:20:00,27.03,27.08,27.02,27.03,32426.0,26.9089,26.9587,26.899,26.9089,32426.0
2020-07-08 14:25:00,27.02,27.02,26.96,26.98,30489.0,26.899,26.899,26.8392,26.8591,30489.0
2020-07-08 14:30:00,26.98,27.01,26.96,26.98,35767.0,26.8591,26.889,26.8392,26.8591,35767.0
2020-07-08 14:35:00,26.98,26.99,26.95,26.97,25676.0,26.8591,26.8691,26.8293,26.8492,25676.0
2020-07-08 14:40:00,26.96,26.98,26.95,26.96,39079.0,26.8392,26.8591,26.8293,26.8392,39079.0
2020-07-08 14:45:00,26.96,26.97,26.93,26.95,32148.0,26.8392,26.8492,26.8094,26.8293,32148.0
2020-07-08 14:50:00,26.95,26.99,26.93,26.94,28272.0,26.8293,26.8691,26.8094,26.8193,28272.0
2020-07-08 14:55:00,26.94,26.98,26.92,26.98,27878.0,26.8193,26.8591,26.7994,26.8591,27878.0
2020-07-08 15:00:00,26.98,27.0,26.94,26.94,23473.0,26.8591,26.8791,26.8193,26.8193,23473.0
2020-07-08 15:05:00,26.94,26.99,26.94,26.98,37186.0,26.8193,26.8691,26.8193,26.8591,37186.0
2020-07-08 15:10:00,26.98,27.06,26.97,27.06,39169.0,26.8591,26.9388,26.8492,26.9388,39169.0
2020-07-08 15:15:00,27.06,27.13,27.05,27.13,39868.0,26.9388,27.0085,26.9288,27.0085,39868.0
2020-07-08 15:20:00,27.13,27.22,27.13,27.21,55292.0,27.0085,27.0981,27.0085,27.0881,55292.0
2020-07-08 15:25:00,27.21,27.23,27.17,27.18,76751.0,27.0881,27.108,27.0483,27.0582,76751.0
2020-07-08 15:30:00,27.18,27.22,27.14,27.15,51185.0,27.0582,27.0981,27.0184,27.0284,51185.0
2020-07-08 15:35:00,27.16,27.19,27.11,27.12,53358.0,27.0383,27.0682,26.9886,26.9985,53358.0
2020-07-08 15:40:00,27.12,27.12,27.08,27.09,46766.0,26.9985,26.9985,26.9587,26.9686,46766.0
2020-07-08 15:45:00,27.09,27.17,27.08,27.17,84224.0,26.9686,27.0483,26.9587,27.0483,84224.0
2020-07-08 15:50:00,27.16,27.2,27.09,27.19,161480.0,27.0383,27.0782,26.9686,27.0682,161480.0
2020-07-08 15:55:00,27.19,27.22,27.15,27.2,198970.0,27.0682,27.0981,27.0284,27.0782,198970.0
2020-07-09 09:30:00,27.89,27.89,27.46,27.51,294666.0,27.7651,27.7651,27.337,27.3868,294666.0
2020-07-09 09:35:00,27.5,27.5,27.14,27.26,78286.0,27.3768,27.3768,27.0184,27.1379,78286.0
2020-07-09 09:40:00,27.28,27.31,27.11,27.12,57000.0,27.1578,27.1877,26.9886,26.9985,57000.0
2020-07-09 09:45:00,27.11,27.11,27.03,27.1,67028.0,26.9886,26.9886,26.9089,26.9786,67028.0
2020-07-09 09:50:00,27.1,27.2,27.05,27.17,72338.0,26.9786,27.0782,26.9288,27.0483,72338.0
2020-07-09 09:55:00,27.17,27.3,27.16,27.28,67399.0,27.0483,27.1777,27.0383,27.1578,67399.0
2020-07-09 10:00:00,27.28,27.38,27.25,27.25,44882.0,27.1578,27.2573,27.1279,27.1279,44882.0
2020-07-09 10:05:00,27.24,27.29,27.15,27.19,53682.0,27.118,27.1678,27.0284,27.0682,53682.0
2020-07-09 10:10:00,27.18,27.19,27.03,27.03,43453.0,27.0582,27.0682,26.9089,26.9089,43453.0
2020-07-09 10:15:00,27.02,27.03,26.95,26.96,68088.0,26.899,26.9089,26.8293,26.8392,68088.0
2020-07-09 10:20:00,26.97,27.11,26.95,27.06,40864.0,26.8492,26.9886,26.8293,26.9388,40864.0
2020-07-09 10:25:00,27.05,27.15,27.04,27.13,36905.0,26.9288,27.0284,26.9189,27.0085,36905.0
2020-07-09 10:30:00,27.12,27.16,27.07,27.16,24739.0,26.9985,27.0383,26.9487,27.0383,24739.0
2020-07-09 10:35:00,27.16,27.17,27.04,27.07,32926.0,27.0383,27.0483,26.9189,26.9487,32926.0
2020-07-09 10:40:00,27.07,27.07,26.85,26.91,90689.0,26.9487,26.9487,26.7297,26.7895,90689.0
2020-07-09 10:45:00,26.91,26.96,26.84,26.93,69920.0,26.7895,26.8392,26.7198,26.8094,69920.0
2020-07-09 10:50:00,26.92,27.0,26.89,26.99,48645.0,26.7994,26.8791,26.7695,26.8691,48645.0
2020-07-09 10:55:00,27.0,27.04,26.95,27.0,76988.0,26.8791,26.9189,26.8293,26.8791,76988.0
2020-07-09 11:00:00,26.99,27.0,26.85,26.91,44274.0,26.8691,26.8791,26.7297,26.7895,44274.0
2020-07-09 11:05:00,26.91,26.97,26.88,26.96,26353.0,26.7895,26.8492,26.7596,26.8392,26353.0
2020-07-09 11:10:00,26.98,27.03,26.95,27.0,40794.0,26.8591,26.9089,26.8293,26.8791,40794.0
2020-07-09 11:15:00,27.01,27.05,26.85,26.86,51246.0,26.889,26.9288,26.7297,26.7397,51246.0
2020-07-09 11:20:00,26.87,26.99,26.87,26.99,46717.0,26.7496,26.8691,26.7496,26.8691,46717.0
2020-07-09 11:25:00,26.99,27.07,26.93,27.07,51563.0,26.8691,26.9487,26.8094,26.9487,51563.0
2020-07-09 11:30:00,27.08,27.14,27.05,27.06,49573.0,26.9587,27.0184,26.9288,26.9388,49573.0
2020-07-09 11:35:00,27.04,27.11,27.03,27.06,32381.0,26.9189,26.9886,26.9089,26.9388,32381.0
2020-07-09 11:40:00,27.05,27.06,26.99,27.05,42824.0,26.9288,26.9388,26.8691,26.9288,42824.0
2020-07-09 11:45:00,27.05,27.15,27.04,27.11,22282.0,26.9288,27.0284,26.9189,26.9886,22282.0
2020-07-09 11:50:00,27.11,27.19,27.11,27.19,36953.0,26.9886,27.0682,26.9886,27.0682,36953.0
2020-07-09 11:55:00,27.19,27.19,27.13,27.17,37793.0,27.0682,27.0682,27.0085,27.0483,37793.0
2020-07-09 12:00:00,27.17,27.23,27.16,27.19,43038.0,27.0483,27.108,27.0383,27.0682,43038.0
2020-07-09 12:05:00,27.18,27.25,27.18,27.25,39215.0,27.0582,27.1279,27.0582,27.1279,39215.0
2020-07-09 12:10:00,27.25,27.3,27.24,27.3,56212.0,27.1279,27.1777,27.118,27.1777,56212.0
2020-07-09 12:15:00,27.3,27.32,27.22,27.24,33767.0,27.1777,27.1976,27.0981,27.118,33767.0
2020-07-09 12:20:00,27.24,27.3,27.22,27.29,33535.0,27.118,27.1777,27.0981,27.1678,33535.0
2020-07-09 12:25:00,27.29,27.32,27.26,27.31,23394.0,27.1678,27.1976,27.1379,27.1877,23394.0
2020-07-09 12:30:00,27.31,27.32,27.24,27.27,31099.0,27.1877,27.1976,27.118,27.1478,31099.0
2020-07-09 12:35:00,27.27,27.28,27.23,27.24,19712.0,27.1478,27.1578,27.108,27.118,19712.0
2020-07-09 12:40:00,27.24,27.27,27.21,27.24,17407.0,27.118,27.1478,27.0881,27.118,17407.0
2020-07-09 12:45:00,27.24,27.29,27.23,27.28,25200.0,27.118,27.1678,27.108,27.1578,25200.0
2020-07-09 12:50:00,27.28,27.28,27.2,27.24,37119.0,27.1578,27.1578,27.0782,27.118,37119.0
2020-07-09 12:55:00,27.24,27.24,27.19,27.2,39051.0,27.118,27.118,27.0682,27.0782,39051.0
2020-07-09 13:00:00,27.2,27.28,27.18,27.26,64369.0,27.0782,27.1578,27.0582,27.1379,64369.0
2020-07-09 13:05:00,27.25,27.36,27.24,27.35,28530.0,27.1279,27.2374,27.118,27.2275,28530.0
2020-07-09 13:10:00,27.35,27.42,27.33,27.42,36506.0,27.2275,27.2972,27.2076,27.2972,36506.0
2020-07-09 13:15:00,27.42,27.45,27.38,27.39,26214.0,27.2972,27.327,27.2573,27.2673,26214.0
2020-07-09 13:20:00,27.39,27.39,27.34,27.38,24967.0,27.2673,27.2673,27.2175,27.2573,24967.0
2020-07-09 13:25:00,27.38,27.39,27.35,27.37,25016.0,27.2573,27.2673,27.2275,27.2474,25016.0
2020-07-09 13:30:00,27.37,27.37,27.31,27.32,27015.0,27.2474,27.2474,27.1877,27.1976,27015.0
2020-07-09 13:35:00,27.32,27.33,27.28,27.29,26808.0,27.1976,27.2076,27.1578,27.1678,26808.0
2020-07-09 13:40:00,27.29,27.33,27.23,27.25,27534.0,27.1678,27.2076,27.108,27.1279,27534.0
2020-07-09 13:45:00,27.26,27.32,27.25,27.31,16980.0,27.1379,27.1976,27.1279,27.1877,16980.0
2020-07-09 13:50:00,27.3,27.36,27.3,27.35,15161.0,27.1777,27.2374,27.1777,27.2275,15161.0
2020-07-09 13:55:00,27.35,27.37,27.3,27.32,14421.0,27.2275,27.2474,27.1777,27.1976,14421.0
2020-07-09 14:00:00,27.32,27.37,27.3,27.33,24317.0,27.1976,27.2474,27.1777,27.2076,24317.0
2020-07-09 14:05:00,27.33,27.35,27.32,27.35,17320.0,27.2076,27.2275,27.1976,27.2275,17320.0
2020-07-09 14:10:00,27.35,27.36,27.32,27.35,21618.0,27.2275,27.2374,27.1976,27.2275,21618.0
2020-07-09 14:15:00,27.35,27.36,27.32,27.35,43087.0,27.2275,27.2374,27.1976,27.2275,43087.0
2020-07-09 14:20:00,27.35,27.35,27.24,27.26,24925.0,27.2275,27.2275,27.118,27.1379,24925.0
2020-07-09 14:25:00,27.25,27.27,27.22,27.25,20272.0,27.1279,27.1478,27.0981,27.1279,20272.0
2020-07-09 14:30:00,27.25,27.31,27.21,27.3,65698.0,27.1279,27.1877,27.0881,27.1777,65698.0
2020-07-09 14:35:00,27.32,27.35,27.31,27.32,17234.0,27.1976,27.2275,27.1877,27.1976,17234.0
2020-07-09 14:40:00,27.32,27.34,27.29,27.3,626219.0,27.1976,27.2175,27.1678,27.1777,626219.0
2020-07-09 14:45:00,27.29,27.29,27.22,27.23,63624.0,27.1678,27.1678,27.0981,27.108,63624.0
2020-07-09 14:50:00,27.23,27.23,27.19,27.22,58900.0,27.108,27.108,27.0682,27.0981,58900.0
2020-07-09 14:55:00,27.22,27.22,27.18,27.21,59950.0,27.0981,27.0981,27.0582,27.0881,59950.0
2020-07-09 15:00:00,27.21,27.24,27.19,27.21,83076.0,27.0881,27.118,27.0682,27.0881,83076.0
2020-07-09 15:05:00,27.22,27.22,27.17,27.2,77759.0,27.0981,27.0981,27.0483,27.0782,77759.0
2020-07-09 15:10:00,27.19,27.19,27.12,27.16,43269.0,27.0682,27.0682,26.9985,27.0383,43269.0
2020-07-09 15:15:00,27.17,27.19,27.12,27.12,43107.0,27.0483,27.0682,26.9985,26.9985,43107.0
2020-07-09 15:20:00,27.13,27.13,27.05,27.07,62751.0,27.0085,27.0085,26.9288,26.9487,62751.0
2020-07-09 15:25:00,27.07,27.07,27.01,27.02,56767.0,26.9487,26.9487,26.889,26.899,56767.0
2020-07-09 15:30:00,27.02,27.05,27.0,27.05,93410.0,26.899,26.9288,26.8791,26.9288,93410.0
2020-07-09 15:35:00,27.05,27.1,27.01,27.01,261475.0,26.9288,26.9786,26.889,26.889,261475.0
2020-07-09 15:40:00,27.01,27.01,26.94,26.96,133764.0,26.889,26.889,26.8193,26.8392,133764.0
2020-07-09 15:45:00,26.96,27.03,26.95,27.0,116516.0,26.8392,26.9089,26.8293,26.8791,116516.0
2020-07-09 15:50:00,26.99,27.0,26.9,26.94,243190.0,26.8691,26.8791,26.7795,26.8193,243190.0
2020-07-09 15:55:00,26.93,26.94,26.85,26.9,461814.0,26.8094,26.8193,26.7297,26.7795,461814.0
2020-07-10 09:30:00,26.5,26.64,26.21,26.25,123113.0,26.3813,26.5207,26.0926,26.1324,123113.0
2020-07-10 09:35:00,26.25,26.32,26.12,26.28,76476.0,26.1324,26.2021,26.003,26.1623,76476.0
2020-07-10 09:40:00,26.28,26.3,26.14,26.26,47981.0,26.1623,26.1822,26.0229,26.1424,47981.0
2020-07-10 09:45:00,26.25,26.28,26.15,26.22,77654.0,26.1324,26.1623,26.0329,26.1025,77654.0
2020-07-10 09:50:00,26.22,26.23,26.12,26.13,67246.0,26.1025,26.1125,26.003,26.0129,67246.0
2020-07-10 09:55:00,26.14,26.19,26.1,26.15,37140.0,26.0229,26.0727,25.9831,26.0329,37140.0
2020-07-10 10:00:00,26.14,26.14,26.04,26.04,43794.0,26.0229,26.0229,25.9234,25.9234,43794.0
2020-07-10 10:05:00,26.04,26.11,26.03,26.11,22048.0,25.9234,25.993,25.9134,25.993,22048.0
2020-07-10 10:10:00,26.1,26.2,26.1,26.19,48874.0,25.9831,26.0826,25.9831,26.0727,48874.0
2020-07-10 10:15:00,26.19,26.24,26.11,26.14,36685.0,26.0727,26.1225,25.993,26.0229,36685.0
2020-07-10 10:20:00,26.14,26.15,26.07,26.09,40778.0,26.0229,26.0329,25.9532,25.9731,40778.0
2020-07-10 10:25:00,26.09,26.16,26.08,26.11,48818.0,25.9731,26.0428,25.9632,25.993,48818.0
2020-07-10 10:30:00,26.11,26.28,26.1,26.2,57862.0,25.993,26.1623,25.9831,26.0826,57862.0
2020-07-10 10:35:00,26.21,26.25,26.21,26.25,22323.0,26.0926,26.1324,26.0926,26.1324,22323.0
2020-07-10 10:40:00,26.25,26.32,26.22,26.32,33432.0,26.1324,26.2021,26.1025,26.2021,33432.0
2020-07-10 10:45:00,26.32,26.35,26.28,26.34,40111.0,26.2021,26.232,26.1623,26.222,40111.0
2020-07-10 10:50:00,26.34,26.39,26.33,26.36,38070.0,26.222,26.2718,26.2121,26.2419,38070.0
2020-07-10 10:55:00,26.36,26.37,26.29,26.31,70309.0,26.2419,26.2519,26.1722,26.1921,70309.0
2020-07-10 11:00:00,26.29,26.3,26.2,26.21,17367.0,26.1722,26.1822,26.0826,26.0926,17367.0
2020-07-10 11:05:00,26.2,26.29,26.2,26.29,17160.0,26.0826,26.1722,26.0826,26.1722,17160.0
2020-07-10 11:10:00,26.29,26.36,26.29,26.3,106505.0,26.1722,26.2419,26.1722,26.1822,106505.0
2020-07-10 11:15:00,26.3,26.35,26.28,26.33,59213.0,26.1822,26.232,26.1623,26.2121,59213.0
2020-07-10 11:20:00,26.33,26.37,26.3,26.33,98407.0,26.2121,26.2519,26.1822,26.2121,98407.0
2020-07-10 11:25:00,26.32,26.38,26.32,26.37,33686.0,26.2021,26.2618,26.2021,26.2519,33686.0
2020-07-10 11:30:00,26.37,26.4,26.34,26.35,39242.0,26.2519,26.2817,26.222,26.232,39242.0
2020-07-10 11:35:00,26.34,26.36,26.24,26.27,49779.0,26.222,26.2419,26.1225,26.1523,49779.0
2020-07-10 11:40:00,26.27,26.33,26.26,26.33,12238.0,26.1523,26.2121,26.1424,26.2121,12238.0
2020-07-10 11:45:00,26.33,26.35,26.3,26.32,13545.0,26.2121,26.232,26.1822,26.2021,13545.0
2020-07-10 11:50:00,26.31,26.33,26.3,26.32,19452.0,26.1921,26.2121,26.1822,26.2021,19452.0
2020-07-10 11:55:00,26.32,26.36,26.3,26.31,27827.0,26.2021,26.2419,26.1822,26.1921,27827.0
2020-07-10 12:00:00,26.32,26.38,26.3,26.37,46530.0,26.2021,26.2618,26.1822,26.2519,46530.0
2020-07-10 12:05:00,26.38,26.42,26.37,26.41,12877.0,26.2618,26.3016,26.2519,26.2917,12877.0
2020-07-10 12:10:00,26.43,26.44,26.38,26.39,17124.0,26.3116,26.3216,26.2618,26.2718,17124.0
2020-07-10 12:15:00,26.39,26.42,26.36,26.39,33458.0,26.2718,26.3016,26.2419,26.2718,33458.0
2020-07-10 12:20:00,26.39,26.4,26.36,26.39,16760.0,26.2718,26.2817,26.2419,26.2718,16760.0
2020-07-10 12:25:00,26.39,26.4,26.32,26.33,15831.0,26.2718,26.2817,26.2021,26.2121,15831.0
2020-07-10 12:30:00,26.32,26.66,26.3,26.65,429266.0,26.2021,26.5406,26.1822,26.5306,429266.0
2020-07-10 12:35:00,26.66,26.76,26.64,26.71,162041.0,26.5406,26.6401,26.5207,26.5903,162041.0
2020-07-10 12:40:00,26.72,26.79,26.69,26.77,55119.0,26.6003,26.67,26.5704,26.6501,55119.0
2020-07-10 12:45:00,26.77,26.78,26.74,26.77,26567.0,26.6501,26.66,26.6202,26.6501,26567.0
2020-07-10 12:50:00,26.78,26.87,26.75,26.85,53636.0,26.66,26.7496,26.6302,26.7297,53636.0
2020-07-10 12:55:00,26.85,26.87,26.81,26.84,51359.0,26.7297,26.7496,26.6899,26.7198,51359.0
2020-07-10 13:00:00,26.84,26.84,26.77,26.78,38294.0,26.7198,26.7198,26.6501,26.66,38294.0
2020-07-10 13:05:00,26.77,26.8,26.74,26.78,47178.0,26.6501,26.6799,26.6202,26.66,47178.0
2020-07-10 13:10:00,26.78,26.8,26.77,26.8,21116.0,26.66,26.6799,26.6501,26.6799,21116.0
2020-07-10 13:15:00,26.8,26.84,26.79,26.84,25943.0,26.6799,26.7198,26.67,26.7198,25943.0
2020-07-10 13:20:00,26.84,26.87,26.82,26.84,11647.0,26.7198,26.7496,26.6999,26.7198,11647.0
2020-07-10 13:25:00,26.84,26.84,26.79,26.81,32335.0,26.7198,26.7198,26.67,26.6899,32335.0
2020-07-10 13:30:00,26.8,26.84,26.8,26.8,5537.0,26.6799,26.7198,26.6799,26.6799,5537.0
2020-07-10 13:35:00,26.8,26.81,26.75,26.81,17401.0,26.6799,26.6899,26.6302,26.6899,17401.0
2020-07-10 13:40:00,26.81,26.9,26.8,26.9,14450.0,26.6899,26.7795,26.6799,26.7795,14450.0
2020-07-10 13:45:00,26.9,26.96,26.89,26.96,26064.0,26.7795,26.8392,26.7695,26.8392,26064.0
2020-07-10 13:50:00,26.95,26.98,26.94,26.96,22576.0,26.8293,26.8591,26.8193,26.8392,22576.0
2020-07-10 13:55:00,26.96,26.99,26.92,26.99,16572.0,26.8392,26.8691,26.7994,26.8691,16572.0
2020-07-10 14:00:00,26.99,27.03,26.97,27.0,31972.0,26.8691,26.9089,26.8492,26.8791,31972.0
2020-07-10 14:05:00,26.99,27.0,26.96,26.97,6183.0,26.8691,26.8791,26.8392,26.8492,6183.0
2020-07-10 14:10:00,26.97,26.98,26.94,26.95,12669.0,26.8492,26.8591,26.8193,26.8293,12669.0
2020-07-10 14:15:00,26.95,26.95,26.89,26.91,16070.0,26.8293,26.8293,26.7695,26.7895,16070.0
2020-07-10 14:20:00,26.91,26.92,26.89,26.92,7542.0,26.7895,26.7994,26.7695,26.7994,7542.0
2020-07-10 14:25:00,26.91,26.97,26.91,26.96,14196.0,26.7895,26.8492,26.7895,26.8392,14196.0
2020-07-10 14:30:00,26.96,26.98,26.95,26.98,7121.0,26.8392,26.8591,26.8293,26.8591,7121.0
2020-07-10 14:35:00,26.98,26.98,26.94,26.95,11549.0,26.8591,26.8591,26.8193,26.8293,11549.0
2020-07-10 14:40:00,26.95,26.96,26.94,26.95,11210.0,26.8293,26.8392,26.8193,26.8293,11210.0
2020-07-10 14:45:00,26.94,26.94,26.87,26.88,300746.0,26.8193,26.8193,26.7496,26.7596,300746.0
2020-07-10 14:50:00,26.89,26.91,26.86,26.86,21043.0,26.7695,26.7895,26.7397,26.7397,21043.0
2020-07-10 14:55:00,26.86,26.91,26.85,26.88,8461.0,26.7397,26.7895,26.7297,26.7596,8461.0
2020-07-10 15:00:00,26.89,26.94,26.85,26.94,14270.0,26.7695,26.8193,26.7297,26.8193,14270.0
2020-07-10 15:05:00,26.94,26.95,26.91,26.94,45878.0,26.8193,26.8293,26.7895,26.8193,45878.0
2020-07-10 15:10:00,26.94,26.96,26.92,26.94,16071.0,26.8193,26.8392,26.7994,26.8193,16071.0
2020-07-10 15:15:00,26.93,26.94,26.92,26.94,7348.0,26.8094,26.8193,26.7994,26.8193,7348.0
2020-07-10 15:20:00,26.93,26.94,26.91,26.93,15441.0,26.8094,26.8193,26.7895,26.8094,15441.0
2020-07-10 15:25:00,26.93,26.95,26.91,26.93,115061.0,26.8094,26.8293,26.7895,26.8094,115061.0
2020-07-10 15:30:00,26.93,26.95,26.92,26.94,20022.0,26.8094,26.8293,26.7994,26.8193,20022.0
2020-07-10 15:35:00,26.93,27.0,26.9,26.92,181847.0,26.8094,26.8791,26.7795,26.7994,181847.0
2020-07-10 15:40:00,26.93,26.94,26.85,26.88,45497.0,26.8094,26.8193,26.7297,26.7596,45497.0
2020-07-10 15:45:00,26.88,26.89,26.84,26.86,134104.0,26.7596,26.7695,26.7198,26.7397,134104.0
2020-07-10 15:50:00,26.86,26.93,26.79,26.82,208085.0,26.7397,26.8094,26.67,26.6999,208085.0
2020-07-10 15:55:00,26.83,26.83,26.73,26.73,311841.0,26.7098,26.7098,26.6103,26.6103,311841.0
2020-07-13 09:30:00,27.0,27.06,26.9,26.95,152150.0,26.8791,26.9388,26.7795,26.8293,152150.0
2020-07-13 09:35:00,26.96,27.0,26.81,26.81,84208.0,26.8392,26.8791,26.6899,26.6899,84208.0
2020-07-13 09:40:00,26.82,26.92,26.74,26.77,122126.0,26.6999,26.7994,26.6202,26.6501,122126.0
2020-07-13 09:45:00,26.77,26.82,26.66,26.77,66908.0,26.6501,26.6999,26.5406,26.6501,66908.0
2020-07-13 09:50:00,26.78,26.78,26.69,26.77,86489.0,26.66,26.66,26.5704,26.6501,86489.0
2020-07-13 09:55:00,26.76,26.92,26.76,26.89,40854.0,26.6401,26.7994,26.6401,26.7695,40854.0
2020-07-13 10:00:00,26.89,26.89,26.71,26.83,45435.0,26.7695,26.7695,26.5903,26.7098,45435.0
2020-07-13 10:05:00,26.85,26.93,26.79,26.92,38143.0,26.7297,26.8094,26.67,26.7994,38143.0
2020-07-13 10:10:00,26.92,26.98,26.9,26.98,27979.0,26.7994,26.8591,26.7795,26.8591,27979.0
2020-07-13 10:15:00,26.98,27.03,26.96,27.01,55345.0,26.8591,26.9089,26.8392,26.889,55345.0
2020-07-13 10:20:00,27.0,27.05,26.89,26.89,62423.0,26.8791,26.9288,26.7695,26.7695,62423.0
2020-07-13 10:25:00,26.89,26.95,26.88,26.95,44928.0,26.7695,26.8293,26.7596,26.8293,44928.0
2020-07-13 10:30:00,26.95,26.97,26.91,26.94,29689.0,26.8293,26.8492,26.7895,26.8193,29689.0
2020-07-13 10:35:00,26.95,26.96,26.89,26.89,37521.0,26.8293,26.8392,26.7695,26.7695,37521.0
2020-07-13 10:40:00,26.9,26.94,26.9,26.91,19326.0,26.7795,26.8193,26.7795,26.7895,19326.0
2020-07-13 10:45:00,26.91,26.93,26.86,26.91,24204.0,26.7895,26.8094,26.7397,26.7895,24204.0
2020-07-13 10:50:00,26.91,26.96,26.89,26.92,28871.0,26.7895,26.8392,26.7695,26.7994,28871.0
2020-07-13 10:55:00,26.92,27.01,26.9,27.01,130406.0,26.7994,26.889,26.7795,26.889,130406.0
2020-07-13 11:00:00,27.01,27.08,26.99,27.07,36822.0,26.889,26.9587,26.8691,26.9487,36822.0
2020-07-13 11:05:00,27.07,27.12,27.07,27.11,29714.0,26.9487,26.9985,26.9487,26.9886,29714.0
2020-07-13 11:10:00,27.11,27.11,26.98,27.01,290540.0,26.9886,26.9886,26.8591,26.889,290540.0
2020-07-13 11:15:00,27.01,27.02,26.96,26.97,44737.0,26.889,26.899,26.8392,26.8492,44737.0
2020-07-13 11:20:00,26.96,26.99,26.95,26.99,31662.0,26.8392,26.8691,26.8293,26.8691,31662.0
2020-07-13 11:25:00,26.99,27.03,26.97,27.03,48101.0,26.8691,26.9089,26.8492,26.9089,48101.0
2020-07-13 11:30:00,27.03,27.04,26.97,26.97,24956.0,26.9089,26.9189,26.8492,26.8492,24956.0
2020-07-13 11:35:00,26.98,27.0,26.97,26.99,27499.0,26.8591,26.8791,26.8492,26.8691,27499.0
2020-07-13 11:40:00,26.99,27.0,26.94,26.96,18702.0,26.8691,26.8791,26.8193,26.8392,18702.0
2020-07-13 11:45:00,26.97,27.0,26.94,27.0,19347.0,26.8492,26.8791,26.8193,26.8791,19347.0
2020-07-13 11:50:00,27.0,27.03,26.97,27.03,19524.0,26.8791,26.9089,26.8492,26.9089,19524.0
2020-07-13 11:55:00,27.03,27.05,27.01,27.05,10034.0,26.9089,26.9288,26.889,26.9288,10034.0
2020-07-13 12:00:00,27.05,27.11,27.04,27.11,14907.0,26.9288,26.9886,26.9189,26.9886,14907.0
2020-07-13 12:05:00,27.11,27.11,27.05,27.05,24457.0,26.9886,26.9886,26.9288,26.9288,24457.0
2020-07-13 12:10:00,27.05,27.05,27.01,27.04,21954.0,26.9288,26.9288,26.889,26.9189,21954.0
2020-07-13 12:15:00,27.04,27.05,27.01,27.04,20607.0,26.9189,26.9288,26.889,26.9189,20607.0
2020-07-13 12:20:00,27.04,27.05,27.02,27.04,14218.0,26.9189,26.9288,26.899,26.9189,14218.0
2020-07-13 12:25:00,27.03,27.04,26.97,26.97,23115.0,26.9089,26.9189,26.8492,26.8492,23115.0
2020-07-13 12:30:00,26.98,27.02,26.97,26.98,59433.0,26.8591,26.899,26.8492,26.8591,59433.0
2020-07-13 12:35:00,26.98,27.01,26.97,27.0,23470.0,26.8591,26.889,26.8492,26.8791,23470.0
2020-07-13 12:40:00,27.01,27.02,26.99,27.01,49870.0,26.889,26.899,26.8691,26.889,49870.0
2020-07-13 12:45:00,27.01,27.02,26.99,27.01,23225.0,26.889,26.899,26.8691,26.889,23225.0
2020-07-13 12:50:00,27.01,27.02,26.97,26.99,32444.0,26.889,26.899,26.8492,26.8691,32444.0
2020-07-13 12:55:00,26.99,26.99,26.96,26.99,14237.0,26.8691,26.8691,26.8392,26.8691,14237.0
2020-07-13 13:00:00,26.99,27.0,26.97,26.99,20580.0,26.8691,26.8791,26.8492,26.8691,20580.0
2020-07-13 13:05:00,26.99,27.0,26.97,26.99,15632.0,26.8691,26.8791,26.8492,26.8691,15632.0
2020-07-13 13:10:00,26.99,27.01,26.97,26.98,27533.0,26.8691,26.889,26.8492,26.8591,27533.0
2020-07-13 13:15:00,26.98,27.06,26.97,27.06,24938.0,26.8591,26.9388,26.8492,26.9388,24938.0
2020-07-13 13:20:00,27.05,27.11,27.05,27.08,20350.0,26.9288,26.9886,26.9288,26.9587,20350.0
2020-07-13 13:25:00,27.07,27.08,27.01,27.05,34702.0,26.9487,26.9587,26.889,26.9288,34702.0
2020-07-13 13:30:00,27.07,27.11,27.06,27.1,10265.0,26.9487,26.9886,26.9388,26.9786,10265.0
2020-07-13 13:35:00,27.11,27.14,27.08,27.1,17010.0,26.9886,27.0184,26.9587,26.9786,17010.0
2020-07-13 13:40:00,27.1,27.14,27.08,27.13,34991.0,26.9786,27.0184,26.9587,27.0085,34991.0
2020-07-13 13:45:00,27.15,27.16,27.11,27.11,14736.0,27.0284,27.0383,26.9886,26.9886,14736.0
2020-07-13 13:50:00,27.12,27.12,27.08,27.1,19706.0,26.9985,26.9985,26.9587,26.9786,19706.0
2020-07-13 13:55:00,27.1,27.1,27.08,27.1,22465.0,26.9786,26.9786,26.9587,26.9786,22465.0
2020-07-13 14:00:00,27.1,27.11,27.0,27.0,43151.0,26.9786,26.9886,26.8791,26.8791,43151.0
2020-07-13 14:05:00,27.0,27.01,26.91,26.92,49848.0,26.8791,26.889,26.7895,26.7994,49848.0
2020-07-13 14:10:00,26.92,26.94,26.87,26.91,48962.0,26.7994,26.8193,26.7496,26.7895,48962.0
2020-07-13 14:15:00,26.91,27.02,26.91,26.99,59204.0,26.7895,26.899,26.7895,26.8691,59204.0
2020-07-13 14:20:00,26.98,26.99,26.93,26.98,154066.0,26.8591,26.8691,26.8094,26.8591,154066.0
2020-07-13 14:25:00,26.99,27.01,26.92,26.96,77534.0,26.8691,26.889,26.7994,26.8392,77534.0
2020-07-13 14:30:00,26.96,27.02,26.95,27.02,275782.0,26.8392,26.899,26.8293,26.899,275782.0
2020-07-13 14:35:00,27.02,27.18,27.0,27.17,209552.0,26.899,27.0582,26.8791,27.0483,209552.0
2020-07-13 14:40:00,27.16,27.21,27.15,27.18,67263.0,27.0383,27.0881,27.0284,27.0582,67263.0
2020-07-13 14:45:00,27.19,27.32,27.18,27.32,44734.0,27.0682,27.1976,27.0582,27.1976,44734.0
2020-07-13 14:50:00,27.32,27.41,27.3,27.4,50030.0,27.1976,27.2872,27.1777,27.2773,50030.0
2020-07-13 14:55:00,27.39,27.4,27.33,27.37,54135.0,27.2673,27.2773,27.2076,27.2474,54135.0
2020-07-13 15:00:00,27.38,27.38,27.25,27.26,42151.0,27.2573,27.2573,27.1279,27.1379,42151.0
2020-07-13 15:05:00,27.25,27.26,27.16,27.18,32528.0,27.1279,27.1379,27.0383,27.0582,32528.0
2020-07-13 15:10:00,27.18,27.24,27.16,27.2,46676.0,27.0582,27.118,27.0383,27.0782,46676.0
2020-07-13 15:15:00,27.18,27.22,27.16,27.21,44996.0,27.0582,27.0981,27.0383,27.0881,44996.0
2020-07-13 15:20:00,27.2,27.24,27.15,27.15,44087.0,27.0782,27.118,27.0284,27.0284,44087.0
2020-07-13 15:25:00,27.14,27.19,27.12,27.13,54173.0,27.0184,27.0682,26.9985,27.0085,54173.0
2020-07-13 15:30:00,27.13,27.14,26.96,26.97,64397.0,27.0085,27.0184,26.8392,26.8492,64397.0
2020-07-13 15:35:00,26.97,27.03,26.93,26.99,138113.0,26.8492,26.9089,26.8094,26.8691,138113.0
2020-07-13 15:40:00,26.99,27.04,26.96,27.02,88720.0,26.8691,26.9189,26.8392,26.899,88720.0
2020-07-13 15:45:00,27.02,27.04,26.91,26.94,141013.0,26.899,26.9189,26.7895,26.8193,141013.0
2020-07-13 15:50:00,26.94,26.94,26.88,26.89,143680.0,26.8193,26.8193,26.7596,26.7695,143680.0
2020-07-13 15:55:00,26.89,26.93,26.83,26.85,256056.0,26.7695,26.8094,26.7098,26.7297,256056.0
2020-07-14 09:30:00,26.85,26.86,26.31,26.43,228899.0,26.7297,26.7397,26.1921,26.3116,228899.0
2020-07-14 09:35:00,26.45,26.45,26.18,26.38,172442.0,26.3315,26.3315,26.0627,26.2618,172442.0
2020-07-14 09:40:00,26.38,26.6,26.29,26.57,151585.0,26.2618,26.4808,26.1722,26.451,151585.0
2020-07-14 09:45:00,26.55,26.56,26.35,26.45,80460.0,26.4311,26.441,26.232,26.3315,80460.0
2020-07-14 09:50:00,26.45,26.46,26.31,26.46,137975.0,26.3315,26.3415,26.1921,26.3415,137975.0
2020-07-14 09:55:00,26.46,26.51,26.28,26.32,206242.0,26.3415,26.3912,26.1623,26.2021,206242.0
2020-07-14 10:00:00,26.33,26.38,26.25,26.26,36644.0,26.2121,26.2618,26.1324,26.1424,36644.0
2020-07-14 10:05:00,26.27,26.28,26.02,26.04,267454.0,26.1523,26.1623,25.9034,25.9234,267454.0
2020-07-14 10:10:00,26.06,26.09,25.95,26.03,165854.0,25.9433,25.9731,25.8338,25.9134,165854.0
2020-07-14 10:15:00,26.03,26.08,25.98,26.0,105601.0,25.9134,25.9632,25.8636,25.8835,105601.0
2020-07-14 10:20:00,26.01,26.13,26.0,26.09,50864.0,25.8935,26.0129,25.8835,25.9731,50864.0
2020-07-14 10:25:00,26.06,26.15,26.03,26.15,41111.0,25.9433,26.0329,25.9134,26.0329,41111.0
2020-07-14 10:30:00,26.16,26.23,26.15,26.23,57095.0,26.0428,26.1125,26.0329,26.1125,57095.0
2020-07-14 10:35:00,26.23,26.31,26.15,26.15,99284.0,26.1125,26.1921,26.0329,26.0329,99284.0
2020-07-14 10:40:00,26.16,26.19,26.12,26.16,100405.0,26.0428,26.0727,26.003,26.0428,100405.0
2020-07-14 10:45:00,26.16,26.22,26.09,26.16,52001.0,26.0428,26.1025,25.9731,26.0428,52001.0
2020-07-14 10:50:00,26.16,26.16,26.09,26.12,44396.0,26.0428,26.0428,25.9731,26.003,44396.0
2020-07-14 10:55:00,26.11,26.12,26.01,26.04,59581.0,25.993,26.003,25.8935,25.9234,59581.0
2020-07-14 11:00:00,26.04,26.11,26.0,26.02,89023.0,25.9234,25.993,25.8835,25.9034,89023.0
2020-07-14 11:05:00,26.02,26.07,26.0,26.01,99335.0,25.9034,25.9532,25.8835,25.8935,99335.0
2020-07-14 11:10:00,26.01,26.03,26.0,26.02,45681.0,25.8935,25.9134,25.8835,25.9034,45681.0
2020-07-14 11:15:00,26.02,26.14,25.99,26.12,135473.0,25.9034,26.0229,25.8736,26.003,135473.0
2020-07-14 11:20:00,26.13,26.15,26.04,26.08,50512.0,26.0129,26.0329,25.9234,25.9632,50512.0
2020-07-14 11:25:00,26.08,26.12,26.04,26.04,43168.0,25.9632,26.003,25.9234,25.9234,43168.0
2020-07-14 11:30:00,26.05,26.18,26.01,26.18,90035.0,25.9333,26.0627,25.8935,26.0627,90035.0
2020-07-14 11:35:00,26.17,26.21,26.12,26.19,61191.0,26.0528,26.0926,26.003,26.0727,61191.0
2020-07-14 11:40:00,26.19,26.22,26.17,26.21,23297.0,26.0727,26.1025,26.0528,26.0926,23297.0
2020-07-14 11:45:00,26.22,26.24,26.16,26.17,29043.0,26.1025,26.1225,26.0428,26.0528,29043.0
2020-07-14 11:50:00,26.17,26.17,26.07,26.08,71514.0,26.0528,26.0528,25.9532,25.9632,71514.0
2020-07-14 11:55:00,26.07,26.13,26.07,26.12,27499.0,25.9532,26.0129,25.9532,26.003,27499.0
2020-07-14 12:00:00,26.12,26.12,26.09,26.12,33776.0,26.003,26.003,25.9731,26.003,33776.0
2020-07-14 12:05:00,26.13,26.13,26.04,26.05,51827.0,26.0129,26.0129,25.9234,25.9333,51827.0
2020-07-14 12:10:00,26.05,26.05,26.02,26.03,30090.0,25.9333,25.9333,25.9034,25.9134,30090.0
2020-07-14 12:15:00,26.02,26.09,26.02,26.07,28905.0,25.9034,25.9731,25.9034,25.9532,28905.0
2020-07-14 12:20:00,26.06,26.08,26.03,26.03,19814.0,25.9433,25.9632,25.9134,25.9134,19814.0
2020-07-14 12:25:00,26.02,26.04,25.99,26.03,68076.0,25.9034,25.9234,25.8736,25.9134,68076.0
2020-07-14 12:30:00,26.03,26.06,25.96,25.99,125502.0,25.9134,25.9433,25.8437,25.8736,125502.0
2020-07-14 12:35:00,26.0,26.04,25.99,26.01,34025.0,25.8835,25.9234,25.8736,25.8935,34025.0
2020-07-14 12:40:00,26.02,26.02,25.96,25.96,28256.0,25.9034,25.9034,25.8437,25.8437,28256.0
2020-07-14 12:45:00,25.97,26.04,25.97,26.01,30054.0,25.8537,25.9234,25.8537,25.8935,30054.0
2020-07-14 12:50:00,26.0,26.01,25.94,25.96,45385.0,25.8835,25.8935,25.8238,25.8437,45385.0
2020-07-14 12:55:00,25.96,26.0,25.93,26.0,26026.0,25.8437,25.8835,25.8138,25.8835,26026.0
2020-07-14 13:00:00,26.0,26.01,25.99,26.0,28657.0,25.8835,25.8935,25.8736,25.8835,28657.0
2020-07-14 13:05:00,26.0,26.01,25.9,25.91,22905.0,25.8835,25.8935,25.784,25.7939,22905.0
2020-07-14 13:10:00,25.91,25.92,25.86,25.88,27030.0,25.7939,25.8039,25.7442,25.7641,27030.0
2020-07-14 13:15:00,25.88,25.91,25.87,25.89,26242.0,25.7641,25.7939,25.7541,25.774,26242.0
2020-07-14 13:20:00,25.89,25.98,25.89,25.95,29112.0,25.774,25.8636,25.774,25.8338,29112.0
2020-07-14 13:25:00,25.95,25.96,25.92,25.94,19243.0,25.8338,25.8437,25.8039,25.8238,19243.0
2020-07-14 13:30:00,25.94,25.96,25.89,25.89,30236.0,25.8238,25.8437,25.774,25.774,30236.0
2020-07-14 13:35:00,25.89,25.99,25.89,25.99,41628.0,25.774,25.8736,25.774,25.8736,41628.0
2020-07-14 13:40:00,25.99,26.02,25.98,26.02,12051.0,25.8736,25.9034,25.8636,25.9034,12051.0
2020-07-14 13:45:00,26.01,26.09,26.0,26.08,35880.0,25.8935,25.9731,25.8835,25.9632,35880.0
2020-07-14 13:50:00,26.08,26.1,26.05,26.08,22100.0,25.9632,25.9831,25.9333,25.9632,22100.0
2020-07-14 13:55:00,26.08,26.08,25.96,26.03,47544.0,25.9632,25.9632,25.8437,25.9134,47544.0
2020-07-14 14:00:00,26.03,26.09,25.99,26.08,52351.0,25.9134,25.9731,25.8736,25.9632,52351.0
2020-07-14 14:05:00,26.08,26.08,26.03,26.08,50973.0,25.9632,25.9632,25.9134,25.9632,50973.0
2020-07-14 14:10:00,26.09,26.15,26.07,26.15,42027.0,25.9731,26.0329,25.9532,26.0329,42027.0
2020-07-14 14:15:00,26.15,26.16,26.09,26.09,42495.0,26.0329,26.0428,25.9731,25.9731,42495.0
2020-07-14 14:20:00,26.09,26.11,26.05,26.08,22413.0,25.9731,25.993,25.9333,25.9632,22413.0
2020-07-14 14:25:00,26.07,26.07,25.99,26.01,29795.0,25.9532,25.9532,25.8736,25.8935,29795.0
2020-07-14 14:30:00,26.01,26.02,25.96,25.96,28195.0,25.8935,25.9034,25.8437,25.8437,28195.0
2020-07-14 14:35:00,25.96,25.99,25.94,25.95,46363.0,25.8437,25.8736,25.8238,25.8338,46363.0
2020-07-14 14:40:00,25.95,25.98,25.93,25.97,33456.0,25.8338,25.8636,25.8138,25.8537,33456.0
2020-07-14 14:45:00,25.97,26.0,25.91,25.93,37424.0,25.8537,25.8835,25.7939,25.8138,37424.0
2020-07-14 14:50:00,25.93,25.95,25.91,25.93,24798.0,25.8138,25.8338,25.7939,25.8138,24798.0
2020-07-14 14:55:00,25.93,25.98,25.91,25.96,32073.0,25.8138,25.8636,25.7939,25.8437,32073.0
2020-07-14 15:00:00,25.97,25.98,25.92,25.93,46142.0,25.8537,25.8636,25.8039,25.8138,46142.0
2020-07-14 15:05:00,25.93,25.95,25.9,25.91,39800.0,25.8138,25.8338,25.784,25.7939,39800.0
2020-07-14 15:10:00,25.91,25.94,25.89,25.93,72250.0,25.7939,25.8238,25.774,25.8138,72250.0
2020-07-14 15:15:00,25.92,26.01,25.89,26.0,103969.0,25.8039,25.8935,25.774,25.8835,103969.0
2020-07-14 15:20:00,25.99,26.03,25.97,26.02,45076.0,25.8736,25.9134,25.8537,25.9034,45076.0
2020-07-14 15:25:00,26.02,26.04,25.96,25.98,30115.0,25.9034,25.9234,25.8437,25.8636,30115.0
2020-07-14 15:30:00,25.98,26.01,25.95,25.97,40370.0,25.8636,25.8935,25.8338,25.8537,40370.0
2020-07-14 15:35:00,25.96,26.02,25.95,26.02,26234.0,25.8437,25.9034,25.8338,25.9034,26234.0
2020-07-14 15:40:00,26.01,26.02,25.97,25.99,51592.0,25.8935,25.9034,25.8537,25.8736,51592.0
2020-07-14 15:45:00,25.99,26.05,25.95,26.04,93043.0,25.8736,25.9333,25.8338,25.9234,93043.0
2020-07-14 15:50:00,26.05,26.1,26.04,26.08,143329.0,25.9333,25.9831,25.9234,25.9632,143329.0
2020-07-14 15:55:00,26.07,26.1,26.06,26.09,243091.0,25.9532,25.9831,25.9433,25.9731,243091.0
2020-07-15 09:30:00,26.8,27.34,26.79,27.32,376373.0,26.6799,27.2175,26.67,27.1976,376373.0
2020-07-15 09:35:00,27.33,27.58,27.33,27.44,270576.0,27.2076,27.4565,27.2076,27.3171,270576.0
2020-07-15 09:40:00,27.46,27.57,27.38,27.41,100056.0,27.337,27.4465,27.2573,27.2872,100056.0
2020-07-15 09:45:00,27.42,27.77,27.37,27.7,206838.0,27.2972,27.6456,27.2474,27.5759,206838.0
2020-07-15 09:50:00,27.72,27.77,27.62,27.71,125010.0,27.5958,27.6456,27.4963,27.5859,125010.0
2020-07-15 09:55:00,27.71,27.83,27.7,27.72,149830.0,27.5859,27.7053,27.5759,27.5958,149830.0
2020-07-15 10:00:00,27.73,27.85,27.7,27.75,113056.0,27.6058,27.7252,27.5759,27.6257,113056.0
2020-07-15 10:05:00,27.75,27.79,27.65,27.67,111816.0,27.6257,27.6655,27.5261,27.546,111816.0
2020-07-15 10:10:00,27.67,27.73,27.55,27.65,81435.0,27.546,27.6058,27.4266,27.5261,81435.0
2020-07-15 10:15:00,27.65,27.72,27.51,27.71,147902.0,27.5261,27.5958,27.3868,27.5859,147902.0
2020-07-15 10:20:00,27.72,27.79,27.66,27.74,85443.0,27.5958,27.6655,27.5361,27.6157,85443.0
2020-07-15 10:25:00,27.75,27.82,27.73,27.74,59278.0,27.6257,27.6954,27.6058,27.6157,59278.0
2020-07-15 10:30:00,27.74,27.74,27.59,27.63,50546.0,27.6157,27.6157,27.4664,27.5062,50546.0
2020-07-15 10:35:00,27.63,27.66,27.56,27.57,133971.0,27.5062,27.5361,27.4365,27.4465,133971.0
2020-07-15 10:40:00,27.57,27.67,27.56,27.57,30586.0,27.4465,27.546,27.4365,27.4465,30586.0
2020-07-15 10:45:00,27.57,27.57,27.45,27.52,50821.0,27.4465,27.4465,27.327,27.3967,50821.0
2020-07-15 10:50:00,27.51,27.58,27.49,27.53,30883.0,27.3868,27.4565,27.3669,27.4067,30883.0
2020-07-15 10:55:00,27.52,27.56,27.48,27.54,31765.0,27.3967,27.4365,27.3569,27.4166,31765.0
2020-07-15 11:00:00,27.55,27.68,27.54,27.64,76606.0,27.4266,27.556,27.4166,27.5162,76606.0
2020-07-15 11:05:00,27.64,27.7,27.55,27.69,64939.0,27.5162,27.5759,27.4266,27.566,64939.0
2020-07-15 11:10:00,27.69,27.74,27.67,27.71,39474.0,27.566,27.6157,27.546,27.5859,39474.0
2020-07-15 11:15:00,27.7,27.7,27.64,27.65,46125.0,27.5759,27.5759,27.5162,27.5261,46125.0
2020-07-15 11:20:00,27.66,27.66,27.61,27.64,35086.0,27.5361,27.5361,27.4863,27.5162,35086.0
2020-07-15 11:25:00,27.63,27.75,27.63,27.74,141541.0,27.5062,27.6257,27.5062,27.6157,141541.0
2020-07-15 11:30:00,27.74,27.75,27.71,27.73,47802.0,27.6157,27.6257,27.5859,27.6058,47802.0
2020-07-15 11:35:00,27.74,27.74,27.66,27.66,36008.0,27.6157,27.6157,27.5361,27.5361,36008.0
2020-07-15 11:40:00,27.66,27.68,27.6,27.67,39043.0,27.5361,27.556,27.4764,27.546,39043.0
2020-07-15 11:45:00,27.67,27.71,27.62,27.63,27601.0,27.546,27.5859,27.4963,27.5062,27601.0
2020-07-15 11:50:00,27.63,27.64,27.6,27.63,21623.0,27.5062,27.5162,27.4764,27.5062,21623.0
2020-07-15 11:55:00,27.63,27.67,27.57,27.58,36690.0,27.5062,27.546,27.4465,27.4565,36690.0
2020-07-15 12:00:00,27.58,27.6,27.51,27.52,84165.0,27.4565,27.4764,27.3868,27.3967,84165.0
2020-07-15 12:05:00,27.51,27.58,27.51,27.55,26713.0,27.3868,27.4565,27.3868,27.4266,26713.0
2020-07-15 12:10:00,27.55,27.64,27.53,27.63,39420.0,27.4266,27.5162,27.4067,27.5062,39420.0
2020-07-15 12:15:00,27.63,27.67,27.63,27.66,29099.0,27.5062,27.546,27.5062,27.5361,29099.0
2020-07-15 12:20:00,27.66,27.68,27.61,27.64,27814.0,27.5361,27.556,27.4863,27.5162,27814.0
2020-07-15 12:25:00,27.64,27.7,27.63,27.7,28876.0,27.5162,27.5759,27.5062,27.5759,28876.0
2020-07-15 12:30:00,27.7,27.71,27.67,27.7,43578.0,27.5759,27.5859,27.546,27.5759,43578.0
2020-07-15 12:35:00,27.69,27.71,27.68,27.7,24449.0,27.566,27.5859,27.556,27.5759,24449.0
2020-07-15 12:40:00,27.69,27.73,27.69,27.71,21918.0,27.566,27.6058,27.566,27.5859,21918.0
2020-07-15 12:45:00,27.71,27.77,27.7,27.75,26862.0,27.5859,27.6456,27.5759,27.6257,26862.0
2020-07-15 12:50:00,27.75,27.78,27.7,27.7,31228.0,27.6257,27.6556,27.5759,27.5759,31228.0
2020-07-15 12:55:00,27.7,27.73,27.69,27.71,14230.0,27.5759,27.6058,27.566,27.5859,14230.0
2020-07-15 13:00:00,27.71,27.74,27.69,27.7,19969.0,27.5859,27.6157,27.566,27.5759,19969.0
2020-07-15 13:05:00,27.7,27.76,27.69,27.75,27999.0,27.5759,27.6356,27.566,27.6257,27999.0
2020-07-15 13:10:00,27.75,27.78,27.75,27.78,22642.0,27.6257,27.6556,27.6257,27.6556,22642.0
2020-07-15 13:15:00,27.77,27.79,27.77,27.79,13828.0,27.6456,27.6655,27.6456,27.6655,13828.0
2020-07-15 13:20:00,27.79,27.88,27.79,27.84,44078.0,27.6655,27.7551,27.6655,27.7153,44078.0
2020-07-15 13:25:00,27.84,27.85,27.77,27.8,43032.0,27.7153,27.7252,27.6456,27.6755,43032.0
2020-07-15 13:30:00,27.8,27.8,27.78,27.78,17284.0,27.6755,27.6755,27.6556,27.6556,17284.0
2020-07-15 13:35:00,27.79,27.84,27.78,27.83,15946.0,27.6655,27.7153,27.6556,27.7053,15946.0
2020-07-15 13:40:00,27.83,27.84,27.81,27.84,16406.0,27.7053,27.7153,27.6854,27.7153,16406.0
2020-07-15 13:45:00,27.83,27.85,27.83,27.85,22282.0,27.7053,27.7252,27.7053,27.7252,22282.0
2020-07-15 13:50:00,27.85,27.87,27.81,27.84,25992.0,27.7252,27.7452,27.6854,27.7153,25992.0
2020-07-15 13:55:00,27.84,27.84,27.82,27.84,10302.0,27.7153,27.7153,27.6954,27.7153,10302.0
2020-07-15 14:00:00,27.83,27.99,27.81,27.97,177503.0,27.7053,27.8646,27.6854,27.8447,177503.0
2020-07-15 14:05:00,27.98,28.05,27.96,28.01,83140.0,27.8547,27.9243,27.8347,27.8845,83140.0
2020-07-15 14:10:00,28.01,28.01,27.97,28.01,36547.0,27.8845,27.8845,27.8447,27.8845,36547.0
2020-07-15 14:15:00,28.0,28.04,27.99,28.01,29680.0,27.8746,27.9144,27.8646,27.8845,29680.0
2020-07-15 14:20:00,28.01,28.03,27.99,28.01,35857.0,27.8845,27.9044,27.8646,27.8845,35857.0
2020-07-15 14:25:00,28.01,28.02,27.98,28.01,21448.0,27.8845,27.8945,27.8547,27.8845,21448.0
2020-07-15 14:30:00,28.02,28.08,28.0,28.06,50174.0,27.8945,27.9542,27.8746,27.9343,50174.0
2020-07-15 14:35:00,28.05,28.09,28.04,28.09,26821.0,27.9243,27.9642,27.9144,27.9642,26821.0
2020-07-15 14:40:00,28.09,28.11,28.04,28.05,26200.0,27.9642,27.9841,27.9144,27.9243,26200.0
2020-07-15 14:45:00,28.04,28.08,28.02,28.08,30619.0,27.9144,27.9542,27.8945,27.9542,30619.0
2020-07-15 14:50:00,28.07,28.08,27.97,27.99,33198.0,27.9443,27.9542,27.8447,27.8646,33198.0
2020-07-15 14:55:00,27.99,28.04,27.98,27.98,40028.0,27.8646,27.9144,27.8547,27.8547,40028.0
2020-07-15 15:00:00,27.97,28.04,27.97,27.98,53802.0,27.8447,27.9144,27.8447,27.8547,53802.0
2020-07-15 15:05:00,27.97,27.99,27.94,27.96,43652.0,27.8447,27.8646,27.8148,27.8347,43652.0
2020-07-15 15:10:00,27.96,28.0,27.94,27.99,41525.0,27.8347,27.8746,27.8148,27.8646,41525.0
2020-07-15 15:15:00,28.0,28.04,27.95,28.03,56743.0,27.8746,27.9144,27.8248,27.9044,56743.0
2020-07-15 15:20:00,28.04,28.07,28.02,28.05,41957.0,27.9144,27.9443,27.8945,27.9243,41957.0
2020-07-15 15:25:00,28.04,28.12,28.02,28.11,50555.0,27.9144,27.994,27.8945,27.9841,50555.0
2020-07-15 15:30:00,28.11,28.15,28.1,28.14,101071.0,27.9841,28.0239,27.9741,28.0139,101071.0
2020-07-15 15:35:00,28.15,28.19,28.1,28.12,118991.0,28.0239,28.0637,27.9741,27.994,118991.0
2020-07-15 15:40:00,28.12,28.12,28.05,28.08,79894.0,27.994,27.994,27.9243,27.9542,79894.0
2020-07-15 15:45:00,28.08,28.16,28.08,28.14,113099.0,27.9542,28.0339,27.9542,28.0139,113099.0
2020-07-15 15:50:00,28.14,28.15,28.02,28.04,232258.0,28.0139,28.0239,27.8945,27.9144,232258.0
2020-07-15 15:55:00,28.03,28.07,28.0,28.02,318509.0,27.9044,27.9443,27.8746,27.8945,318509.0
2020-07-16 09:30:00,26.89,27.07,26.77,26.78,150496.0,26.7695,26.9487,26.6501,26.66,150496.0
2020-07-16 09:35:00,26.78,27.06,26.77,26.89,128984.0,26.66,26.9388,26.6501,26.7695,128984.0
2020-07-16 09:40:00,26.89,26.94,26.68,26.75,228216.0,26.7695,26.8193,26.5605,26.6302,228216.0
2020-07-16 09:45:00,26.75,26.79,26.65,26.72,109064.0,26.6302,26.67,26.5306,26.6003,109064.0
2020-07-16 09:50:00,26.72,26.86,26.69,26.75,76437.0,26.6003,26.7397,26.5704,26.6302,76437.0
2020-07-16 09:55:00,26.75,26.79,26.7,26.78,76920.0,26.6302,26.67,26.5804,26.66,76920.0
2020-07-16 10:00:00,26.78,26.82,26.57,26.58,132576.0,26.66,26.6999,26.451,26.4609,132576.0
2020-07-16 10:05:00,26.58,26.65,26.56,26.65,60826.0,26.4609,26.5306,26.441,26.5306,60826.0
2020-07-16 10:10:00,26.64,26.81,26.64,26.8,67554.0,26.5207,26.6899,26.5207,26.6799,67554.0
2020-07-16 10:15:00,26.79,26.81,26.72,26.78,56983.0,26.67,26.6899,26.6003,26.66,56983.0
2020-07-16 10:20:00,26.78,26.86,26.77,26.8,76157.0,26.66,26.7397,26.6501,26.6799,76157.0
2020-07-16 10:25:00,26.8,26.8,26.72,26.74,34808.0,26.6799,26.6799,26.6003,26.6202,34808.0
2020-07-16 10:30:00,26.75,26.76,26.69,26.71,47666.0,26.6302,26.6401,26.5704,26.5903,47666.0
2020-07-16 10:35:00,26.72,26.82,26.7,26.82,39722.0,26.6003,26.6999,26.5804,26.6999,39722.0
2020-07-16 10:40:00,26.81,26.85,26.79,26.83,42957.0,26.6899,26.7297,26.67,26.7098,42957.0
2020-07-16 10:45:00,26.84,26.85,26.77,26.77,32691.0,26.7198,26.7297,26.6501,26.6501,32691.0
2020-07-16 10:50:00,26.78,26.85,26.75,26.85,43318.0,26.66,26.7297,26.6302,26.7297,43318.0
2020-07-16 10:55:00,26.85,26.85,26.8,26.8,27466.0,26.7297,26.7297,26.6799,26.6799,27466.0
2020-07-16 11:00:00,26.79,26.79,26.65,26.68,52355.0,26.67,26.67,26.5306,26.5605,52355.0
2020-07-16 11:05:00,26.68,26.72,26.66,26.67,120632.0,26.5605,26.6003,26.5406,26.5505,120632.0
2020-07-16 11:10:00,26.68,26.69,26.58,26.61,44343.0,26.5605,26.5704,26.4609,26.4908,44343.0
2020-07-16 11:15:00,26.62,26.64,26.56,26.6,62610.0,26.5008,26.5207,26.441,26.4808,62610.0
2020-07-16 11:20:00,26.6,26.6,26.5,26.53,55756.0,26.4808,26.4808,26.3813,26.4112,55756.0
2020-07-16 11:25:00,26.53,26.66,26.52,26.64,35872.0,26.4112,26.5406,26.4012,26.5207,35872.0
2020-07-16 11:30:00,26.63,26.71,26.6,26.66,40683.0,26.5107,26.5903,26.4808,26.5406,40683.0
2020-07-16 11:35:00,26.67,26.7,26.63,26.66,27621.0,26.5505,26.5804,26.5107,26.5406,27621.0
2020-07-16 11:40:00,26.67,26.7,26.62,26.68,17575.0,26.5505,26.5804,26.5008,26.5605,17575.0
2020-07-16 11:45:00,26.67,26.71,26.64,26.67,31636.0,26.5505,26.5903,26.5207,26.5505,31636.0
2020-07-16 11:50:00,26.67,26.7,26.65,26.66,24458.0,26.5505,26.5804,26.5306,26.5406,24458.0
2020-07-16 11:55:00,26.67,26.67,26.61,26.61,25455.0,26.5505,26.5505,26.4908,26.4908,25455.0
2020-07-16 12:00:00,26.61,26.61,26.53,26.57,37090.0,26.4908,26.4908,26.4112,26.451,37090.0
2020-07-16 12:05:00,26.58,26.6,26.54,26.57,40010.0,26.4609,26.4808,26.4211,26.451,40010.0
2020-07-16 12:10:00,26.58,26.6,26.53,26.54,30222.0,26.4609,26.4808,26.4112,26.4211,30222.0
2020-07-16 12:15:00,26.54,26.56,26.5,26.54,46536.0,26.4211,26.441,26.3813,26.4211,46536.0
2020-07-16 12:20:00,26.54,26.54,26.5,26.53,43465.0,26.4211,26.4211,26.3813,26.4112,43465.0
2020-07-16 12:25:00,26.52,26.54,26.5,26.51,36100.0,26.4012,26.4211,26.3813,26.3912,36100.0
2020-07-16 12:30:00,26.51,26.54,26.5,26.53,22251.0,26.3912,26.4211,26.3813,26.4112,22251.0
2020-07-16 12:35:00,26.53,26.57,26.51,26.52,26717.0,26.4112,26.451,26.3912,26.4012,26717.0
2020-07-16 12:40:00,26.53,26.59,26.52,26.55,21556.0,26.4112,26.4709,26.4012,26.4311,21556.0
2020-07-16 12:45:00,26.54,26.58,26.53,26.58,18268.0,26.4211,26.4609,26.4112,26.4609,18268.0
2020-07-16 12:50:00,26.59,26.59,26.53,26.54,15296.0,26.4709,26.4709,26.4112,26.4211,15296.0
2020-07-16 12:55:00,26.53,26.55,26.5,26.51,26256.0,26.4112,26.4311,26.3813,26.3912,26256.0
2020-07-16 13:00:00,26.51,26.52,26.43,26.44,94982.0,26.3912,26.4012,26.3116,26.3216,94982.0
2020-07-16 13:05:00,26.45,26.53,26.44,26.52,16200.0,26.3315,26.4112,26.3216,26.4012,16200.0
2020-07-16 13:10:00,26.52,26.61,26.5,26.61,51830.0,26.4012,26.4908,26.3813,26.4908,51830.0
2020-07-16 13:15:00,26.61,26.72,26.59,26.61,86351.0,26.4908,26.6003,26.4709,26.4908,86351.0
2020-07-16 13:20:00,26.6,26.61,26.54,26.59,19073.0,26.4808,26.4908,26.4211,26.4709,19073.0
2020-07-16 13:25:00,26.58,26.6,26.54,26.56,20008.0,26.4609,26.4808,26.4211,26.441,20008.0
2020-07-16 13:30:00,26.57,26.57,26.52,26.53,14044.0,26.451,26.451,26.4012,26.4112,14044.0
2020-07-16 13:35:00,26.53,26.53,26.49,26.5,28636.0,26.4112,26.4112,26.3713,26.3813,28636.0
2020-07-16 13:40:00,26.5,26.54,26.49,26.54,18535.0,26.3813,26.4211,26.3713,26.4211,18535.0
2020-07-16 13:45:00,26.53,26.57,26.53,26.57,10295.0,26.4112,26.451,26.4112,26.451,10295.0
2020-07-16 13:50:00,26.57,26.61,26.56,26.6,33434.0,26.451,26.4908,26.441,26.4808,33434.0
2020-07-16 13:55:00,26.59,26.62,26.58,26.59,93130.0,26.4709,26.5008,26.4609,26.4709,93130.0
2020-07-16 14:00:00,26.6,26.67,26.59,26.67,19733.0,26.4808,26.5505,26.4709,26.5505,19733.0
2020-07-16 14:05:00,26.68,26.74,26.67,26.73,24345.0,26.5605,26.6202,26.5505,26.6103,24345.0
2020-07-16 14:10:00,26.73,26.73,26.67,26.72,19509.0,26.6103,26.6103,26.5505,26.6003,19509.0
2020-07-16 14:15:00,26.72,26.77,26.71,26.76,24791.0,26.6003,26.6501,26.5903,26.6401,24791.0
2020-07-16 14:20:00,26.76,26.79,26.73,26.79,29147.0,26.6401,26.67,26.6103,26.67,29147.0
2020-07-16 14:25:00,26.79,26.8,26.77,26.79,35662.0,26.67,26.6799,26.6501,26.67,35662.0
2020-07-16 14:30:00,26.8,26.84,26.78,26.84,26238.0,26.6799,26.7198,26.66,26.7198,26238.0
2020-07-16 14:35:00,26.84,26.84,26.78,26.81,33669.0,26.7198,26.7198,26.66,26.6899,33669.0
2020-07-16 14:40:00,26.81,26.86,26.81,26.81,42721.0,26.6899,26.7397,26.6899,26.6899,42721.0
2020-07-16 14:45:00,26.82,26.85,26.75,26.76,59588.0,26.6999,26.7297,26.6302,26.6401,59588.0
2020-07-16 14:50:00,26.77,26.79,26.74,26.74,30969.0,26.6501,26.67,26.6202,26.6202,30969.0
2020-07-16 14:55:00,26.74,26.76,26.69,26.71,36179.0,26.6202,26.6401,26.5704,26.5903,36179.0
2020-07-16 15:00:00,26.71,26.72,26.68,26.71,46534.0,26.5903,26.6003,26.5605,26.5903,46534.0
2020-07-16 15:05:00,26.71,26.78,26.71,26.74,36148.0,26.5903,26.66,26.5903,26.6202,36148.0
2020-07-16 15:10:00,26.75,26.76,26.72,26.75,21453.0,26.6302,26.6401,26.6003,26.6302,21453.0
2020-07-16 15:15:00,26.75,26.81,26.74,26.8,39014.0,26.6302,26.6899,26.6202,26.6799,39014.0
2020-07-16 15:20:00,26.8,26.83,26.78,26.82,33547.0,26.6799,26.7098,26.66,26.6999,33547.0
2020-07-16 15:25:00,26.83,26.87,26.8,26.87,50331.0,26.7098,26.7496,26.6799,26.7496,50331.0
2020-07-16 15:30:00,26.86,26.92,26.84,26.91,46925.0,26.7397,26.7994,26.7198,26.7895,46925.0
2020-07-16 15:35:00,26.91,26.96,26.89,26.96,45546.0,26.7895,26.8392,26.7695,26.8392,45546.0
2020-07-16 15:40:00,26.96,26.96,26.91,26.92,88681.0,26.8392,26.8392,26.7895,26.7994,88681.0
2020-07-16 15:45:00,26.91,26.96,26.9,26.96,103942.0,26.7895,26.8392,26.7795,26.8392,103942.0
2020-07-16 15:50:00,26.95,26.98,26.87,26.96,186857.0,26.8293,26.8591,26.7496,26.8392,186857.0
2020-07-16 15:55:00,26.96,26.96,26.89,26.92,216935.0,26.8392,26.8392,26.7695,26.7994,216935.0
2020-07-17 09:30:00,27.11,27.15,26.95,27.09,156937.0,26.9886,27.0284,26.8293,26.9686,156937.0
2020-07-17 09:35:00,27.1,27.14,27.02,27.08,60515.0,26.9786,27.0184,26.899,26.9587,60515.0
2020-07-17 09:40:00,27.07,27.12,27.02,27.08,54521.0,26.9487,26.9985,26.899,26.9587,54521.0
2020-07-17 09:45:00,27.07,27.16,27.04,27.13,26750.0,26.9487,27.0383,26.9189,27.0085,26750.0
2020-07-17 09:50:00,27.12,27.16,27.08,27.11,26378.0,26.9985,27.0383,26.9587,26.9886,26378.0
2020-07-17 09:55:00,27.11,27.17,27.06,27.07,23680.0,26.9886,27.0483,26.9388,26.9487,23680.0
2020-07-17 10:00:00,27.07,27.15,27.06,27.14,35196.0,26.9487,27.0284,26.9388,27.0184,35196.0
2020-07-17 10:05:00,27.12,27.17,27.12,27.13,19158.0,26.9985,27.0483,26.9985,27.0085,19158.0
2020-07-17 10:10:00,27.12,27.15,27.11,27.14,10899.0,26.9985,27.0284,26.9886,27.0184,10899.0
2020-07-17 10:15:00,27.12,27.2,27.11,27.12,15401.0,26.9985,27.0782,26.9886,26.9985,15401.0
2020-07-17 10:20:00,27.12,27.13,26.97,26.97,41330.0,26.9985,27.0085,26.8492,26.8492,41330.0
2020-07-17 10:25:00,26.97,26.98,26.88,26.92,44506.0,26.8492,26.8591,26.7596,26.7994,44506.0
2020-07-17 10:30:00,26.92,26.93,26.87,26.88,27303.0,26.7994,26.8094,26.7496,26.7596,27303.0
2020-07-17 10:35:00,26.89,26.94,26.88,26.89,15605.0,26.7695,26.8193,26.7596,26.7695,15605.0
2020-07-17 10:40:00,26.9,26.94,26.9,26.91,10136.0,26.7795,26.8193,26.7795,26.7895,10136.0
2020-07-17 10:45:00,26.91,27.0,26.9,27.0,14567.0,26.7895,26.8791,26.7795,26.8791,14567.0
2020-07-17 10:50:00,27.0,27.02,26.99,27.0,19499.0,26.8791,26.899,26.8691,26.8791,19499.0
2020-07-17 10:55:00,27.0,27.02,26.96,26.96,10760.0,26.8791,26.899,26.8392,26.8392,10760.0
2020-07-17 11:00:00,26.97,26.99,26.94,26.95,14279.0,26.8492,26.8691,26.8193,26.8293,14279.0
2020-07-17 11:05:00,26.93,26.94,26.88,26.93,34256.0,26.8094,26.8193,26.7596,26.8094,34256.0
2020-07-17 11:10:00,26.94,26.97,26.92,26.92,14322.0,26.8193,26.8492,26.7994,26.7994,14322.0
2020-07-17 11:15:00,26.94,26.98,26.93,26.97,14649.0,26.8193,26.8591,26.8094,26.8492,14649.0
2020-07-17 11:20:00,26.96,27.0,26.96,26.98,6992.0,26.8392,26.8791,26.8392,26.8591,6992.0
2020-07-17 11:25:00,26.98,27.0,26.96,26.96,13179.0,26.8591,26.8791,26.8392,26.8392,13179.0
2020-07-17 11:30:00,26.97,26.99,26.96,26.97,12295.0,26.8492,26.8691,26.8392,26.8492,12295.0
2020-07-17 11:35:00,26.97,26.99,26.96,26.97,12308.0,26.8492,26.8691,26.8392,26.8492,12308.0
2020-07-17 11:40:00,26.97,26.98,26.95,26.96,11550.0,26.8492,26.8591,26.8293,26.8392,11550.0
2020-07-17 11:45:00,26.96,26.97,26.94,26.95,9100.0,26.8392,26.8492,26.8193,26.8293,9100.0
2020-07-17 11:50:00,26.95,27.04,26.94,27.04,12521.0,26.8293,26.9189,26.8193,26.9189,12521.0
2020-07-17 11:55:00,27.03,27.05,27.02,27.03,13372.0,26.9089,26.9288,26.899,26.9089,13372.0
2020-07-17 12:00:00,27.04,27.05,27.01,27.04,34334.0,26.9189,26.9288,26.889,26.9189,34334.0
2020-07-17 12:05:00,27.03,27.05,27.02,27.05,13304.0,26.9089,26.9288,26.899,26.9288,13304.0
2020-07-17 12:10:00,27.04,27.07,27.01,27.01,15841.0,26.9189,26.9487,26.889,26.889,15841.0
2020-07-17 12:15:00,27.01,27.04,27.0,27.0,14832.0,26.889,26.9189,26.8791,26.8791,14832.0
2020-07-17 12:20:00,27.0,27.05,26.99,27.05,9635.0,26.8791,26.9288,26.8691,26.9288,9635.0
2020-07-17 12:25:00,27.05,27.05,27.01,27.03,10719.0,26.9288,26.9288,26.889,26.9089,10719.0
2020-07-17 12:30:00,27.03,27.03,26.99,27.0,8763.0,26.9089,26.9089,26.8691,26.8791,8763.0
2020-07-17 12:35:00,27.0,27.03,27.0,27.01,9948.0,26.8791,26.9089,26.8791,26.889,9948.0
2020-07-17 12:40:00,27.01,27.02,26.99,27.0,11303.0,26.889,26.899,26.8691,26.8791,11303.0
2020-07-17 12:45:00,27.0,27.0,26.98,26.99,9192.0,26.8791,26.8791,26.8591,26.8691,9192.0
2020-07-17 12:50:00,26.99,27.02,26.98,27.01,18679.0,26.8691,26.899,26.8591,26.889,18679.0
2020-07-17 12:55:00,27.01,27.01,26.98,26.99,16206.0,26.889,26.889,26.8591,26.8691,16206.0
2020-07-17 13:00:00,26.98,27.0,26.95,26.97,15733.0,26.8591,26.8791,26.8293,26.8492,15733.0
2020-07-17 13:05:00,26.97,26.97,26.94,26.96,16192.0,26.8492,26.8492,26.8193,26.8392,16192.0
2020-07-17 13:10:00,26.96,27.01,26.96,27.01,19716.0,26.8392,26.889,26.8392,26.889,19716.0
2020-07-17 13:15:00,27.0,27.04,26.96,26.98,30241.0,26.8791,26.9189,26.8392,26.8591,30241.0
2020-07-17 13:20:00,26.98,27.01,26.97,27.0,18975.0,26.8591,26.889,26.8492,26.8791,18975.0
2020-07-17 13:25:00,26.99,27.0,26.98,27.0,20822.0,26.8691,26.8791,26.8591,26.8791,20822.0
2020-07-17 13:30:00,26.99,26.99,26.96,26.96,17167.0,26.8691,26.8691,26.8392,26.8392,17167.0
2020-07-17 13:35:00,26.96,26.97,26.92,26.95,29729.0,26.8392,26.8492,26.7994,26.8293,29729.0
2020-07-17 13:40:00,26.94,26.95,26.93,26.95,18700.0,26.8193,26.8293,26.8094,26.8293,18700.0
2020-07-17 13:45:00,26.95,26.96,26.94,26.96,17864.0,26.8293,26.8392,26.8193,26.8392,17864.0
2020-07-17 13:50:00,26.96,26.97,26.94,26.95,13826.0,26.8392,26.8492,26.8193,26.8293,13826.0
2020-07-17 13:55:00,26.95,26.99,26.94,26.99,16151.0,26.8293,26.8691,26.8193,26.8691,16151.0
2020-07-17 14:00:00,26.99,27.03,26.98,27.03,27831.0,26.8691,26.9089,26.8591,26.9089,27831.0
2020-07-17 14:05:00,27.03,27.05,27.01,27.03,17639.0,26.9089,26.9288,26.889,26.9089,17639.0
2020-07-17 14:10:00,27.04,27.05,27.03,27.05,25417.0,26.9189,26.9288,26.9089,26.9288,25417.0
2020-07-17 14:15:00,27.04,27.06,27.03,27.04,7303.0,26.9189,26.9388,26.9089,26.9189,7303.0
2020-07-17 14:20:00,27.04,27.06,27.02,27.04,22474.0,26.9189,26.9388,26.899,26.9189,22474.0
2020-07-17 14:25:00,27.05,27.06,27.03,27.04,12288.0,26.9288,26.9388,26.9089,26.9189,12288.0
2020-07-17 14:30:00,27.04,27.05,27.01,27.03,15703.0,26.9189,26.9288,26.889,26.9089,15703.0
2020-07-17 14:35:00,27.03,27.03,27.02,27.03,11300.0,26.9089,26.9089,26.899,26.9089,11300.0
2020-07-17 14:40:00,27.03,27.04,27.01,27.03,22191.0,26.9089,26.9189,26.889,26.9089,22191.0
2020-07-17 14:45:00,27.02,27.03,27.0,27.02,13477.0,26.899,26.9089,26.8791,26.899,13477.0
2020-07-17 14:50:00,27.02,27.02,27.0,27.02,22301.0,26.899,26.899,26.8791,26.899,22301.0
2020-07-17 14:55:00,27.02,27.03,27.0,27.02,19692.0,26.899,26.9089,26.8791,26.899,19692.0
2020-07-17 15:00:00,27.01,27.02,27.0,27.02,22593.0,26.889,26.899,26.8791,26.899,22593.0
2020-07-17 15:05:00,27.02,27.08,27.01,27.07,27733.0,26.899,26.9587,26.889,26.9487,27733.0
2020-07-17 15:10:00,27.06,27.08,27.05,27.05,20767.0,26.9388,26.9587,26.9288,26.9288,20767.0
2020-07-17 15:15:00,27.05,27.1,27.05,27.09,20051.0,26.9288,26.9786,26.9288,26.9686,20051.0
2020-07-17 15:20:00,27.09,27.11,27.07,27.09,33769.0,26.9686,26.9886,26.9487,26.9686,33769.0
2020-07-17 15:25:00,27.09,27.1,27.07,27.09,19208.0,26.9686,26.9786,26.9487,26.9686,19208.0
2020-07-17 15:30:00,27.08,27.1,27.06,27.08,23945.0,26.9587,26.9786,26.9388,26.9587,23945.0
2020-07-17 15:35:00,27.08,27.1,27.05,27.08,36121.0,26.9587,26.9786,26.9288,26.9587,36121.0
2020-07-17 15:40:00,27.07,27.08,27.04,27.07,59140.0,26.9487,26.9587,26.9189,26.9487,59140.0
2020-07-17 15:45:00,27.07,27.08,27.04,27.07,60426.0,26.9487,26.9587,26.9189,26.9487,60426.0
2020-07-17 15:50:00,27.07,27.08,27.01,27.05,98749.0,26.9487,26.9587,26.889,26.9288,98749.0
2020-07-17 15:55:00,27.05,27.11,27.04,27.08,185290.0,26.9288,26.9886,26.9189,26.9587,185290.0
2020-07-20 09:30:00,27.22,27.55,27.12,27.53,271236.0,27.0981,27.4266,26.9985,27.4067,271236.0
2020-07-20 09:35:00,27.53,27.64,27.49,27.64,90383.0,27.4067,27.5162,27.3669,27.5162,90383.0
2020-07-20 09:40:00,27.62,27.68,27.56,27.6,61744.0,27.4963,27.556,27.4365,27.4764,61744.0
2020-07-20 09:45:00,27.59,27.6,27.47,27.48,92102.0,27.4664,27.4764,27.3469,27.3569,92102.0
2020-07-20 09:50:00,27.5,27.58,27.26,27.27,71957.0,27.3768,27.4565,27.1379,27.1478,71957.0
2020-07-20 09:55:00,27.27,27.36,27.23,27.29,45981.0,27.1478,27.2374,27.108,27.1678,45981.0
2020-07-20 10:00:00,27.3,27.31,27.12,27.3,47433.0,27.1777,27.1877,26.9985,27.1777,47433.0
2020-07-20 10:05:00,27.31,27.36,27.27,27.29,30548.0,27.1877,27.2374,27.1478,27.1678,30548.0
2020-07-20 10:10:00,27.27,27.27,27.1,27.1,29221.0,27.1478,27.1478,26.9786,26.9786,29221.0
2020-07-20 10:15:00,27.09,27.1,26.95,26.96,59500.0,26.9686,26.9786,26.8293,26.8392,59500.0
2020-07-20 10:20:00,26.98,27.01,26.94,26.99,38183.0,26.8591,26.889,26.8193,26.8691,38183.0
2020-07-20 10:25:00,26.99,27.02,26.96,26.98,43213.0,26.8691,26.899,26.8392,26.8591,43213.0
2020-07-20 10:30:00,26.98,27.01,26.97,27.0,18342.0,26.8591,26.889,26.8492,26.8791,18342.0
2020-07-20 10:35:00,27.0,27.11,27.0,27.09,20960.0,26.8791,26.9886,26.8791,26.9686,20960.0
2020-07-20 10:40:00,27.09,27.12,27.05,27.12,11213.0,26.9686,26.9985,26.9288,26.9985,11213.0
2020-07-20 10:45:00,27.11,27.11,27.03,27.04,15280.0,26.9886,26.9886,26.9089,26.9189,15280.0
2020-07-20 10:50:00,27.02,27.04,26.98,27.03,15055.0,26.899,26.9189,26.8591,26.9089,15055.0
2020-07-20 10:55:00,27.03,27.1,27.02,27.03,33251.0,26.9089,26.9786,26.899,26.9089,33251.0
2020-07-20 11:00:00,27.04,27.07,26.97,26.99,32173.0,26.9189,26.9487,26.8492,26.8691,32173.0
2020-07-20 11:05:00,26.99,27.01,26.98,26.99,14474.0,26.8691,26.889,26.8591,26.8691,14474.0
2020-07-20 11:10:00,26.98,27.0,26.97,26.99,20765.0,26.8591,26.8791,26.8492,26.8691,20765.0
2020-07-20 11:15:00,26.99,26.99,26.94,26.95,13756.0,26.8691,26.8691,26.8193,26.8293,13756.0
2020-07-20 11:20:00,26.96,26.98,26.88,26.9,15491.0,26.8392,26.8591,26.7596,26.7795,15491.0
2020-07-20 11:25:00,26.89,26.99,26.89,26.96,22005.0,26.7695,26.8691,26.7695,26.8392,22005.0
2020-07-20 11:30:00,26.96,26.97,26.91,26.96,9619.0,26.8392,26.8492,26.7895,26.8392,9619.0
2020-07-20 11:35:00,26.96,26.97,26.94,26.95,8677.0,26.8392,26.8492,26.8193,26.8293,8677.0
2020-07-20 11:40:00,26.94,26.97,26.92,26.96,22452.0,26.8193,26.8492,26.7994,26.8392,22452.0
2020-07-20 11:45:00,26.96,26.96,26.95,26.95,7841.0,26.8392,26.8392,26.8293,26.8293,7841.0
2020-07-20 11:50:00,26.95,26.95,26.87,26.89,34079.0,26.8293,26.8293,26.7496,26.7695,34079.0
2020-07-20 11:55:00,26.89,26.98,26.89,26.94,25021.0,26.7695,26.8591,26.7695,26.8193,25021.0
2020-07-20 12:00:00,26.94,26.95,26.88,26.89,20116.0,26.8193,26.8293,26.7596,26.7695,20116.0
2020-07-20 12:05:00,26.9,26.91,26.87,26.88,19668.0,26.7795,26.7895,26.7496,26.7596,19668.0
2020-07-20 12:10:00,26.88,26.88,26.8,26.82,42817.0,26.7596,26.7596,26.6799,26.6999,42817.0
2020-07-20 12:15:00,26.82,26.87,26.8,26.87,26451.0,26.6999,26.7496,26.6799,26.7496,26451.0
2020-07-20 12:20:00,26.88,26.89,26.83,26.84,21776.0,26.7596,26.7695,26.7098,26.7198,21776.0
2020-07-20 12:25:00,26.84,26.84,26.8,26.82,15699.0,26.7198,26.7198,26.6799,26.6999,15699.0
2020-07-20 12:30:00,26.83,26.85,26.8,26.85,12929.0,26.7098,26.7297,26.6799,26.7297,12929.0
2020-07-20 12:35:00,26.85,26.87,26.82,26.86,11425.0,26.7297,26.7496,26.6999,26.7397,11425.0
2020-07-20 12:40:00,26.86,26.93,26.84,26.93,23929.0,26.7397,26.8094,26.7198,26.8094,23929.0
2020-07-20 12:45:00,26.92,26.93,26.85,26.86,23303.0,26.7994,26.8094,26.7297,26.7397,23303.0
2020-07-20 12:50:00,26.85,26.86,26.82,26.85,16413.0,26.7297,26.7397,26.6999,26.7297,16413.0
2020-07-20 12:55:00,26.84,26.9,26.83,26.89,10893.0,26.7198,26.7795,26.7098,26.7695,10893.0
2020-07-20 13:00:00,26.89,26.89,26.87,26.88,16885.0,26.7695,26.7695,26.7496,26.7596,16885.0
2020-07-20 13:05:00,26.87,26.89,26.87,26.88,9080.0,26.7496,26.7695,26.7496,26.7596,9080.0
2020-07-20 13:10:00,26.88,26.91,26.87,26.88,22438.0,26.7596,26.7895,26.7496,26.7596,22438.0
2020-07-20 13:15:00,26.87,26.91,26.86,26.91,9616.0,26.7496,26.7895,26.7397,26.7895,9616.0
2020-07-20 13:20:00,26.91,26.95,26.9,26.94,18106.0,26.7895,26.8293,26.7795,26.8193,18106.0
2020-07-20 13:25:00,26.93,26.96,26.92,26.94,35081.0,26.8094,26.8392,26.7994,26.8193,35081.0
2020-07-20 13:30:00,26.94,26.95,26.93,26.94,10356.0,26.8193,26.8293,26.8094,26.8193,10356.0
2020-07-20 13:35:00,26.94,26.94,26.85,26.91,29117.0,26.8193,26.8193,26.7297,26.7895,29117.0
2020-07-20 13:40:00,26.91,26.95,26.9,26.94,13233.0,26.7895,26.8293,26.7795,26.8193,13233.0
2020-07-20 13:45:00,26.94,26.97,26.93,26.95,9261.0,26.8193,26.8492,26.8094,26.8293,9261.0
2020-07-20 13:50:00,26.94,26.95,26.92,26.93,15614.0,26.8193,26.8293,26.7994,26.8094,15614.0
2020-07-20 13:55:00,26.92,26.93,26.91,26.92,11129.0,26.7994,26.8094,26.7895,26.7994,11129.0
2020-07-20 14:00:00,26.91,26.94,26.9,26.94,23531.0,26.7895,26.8193,26.7795,26.8193,23531.0
2020-07-20 14:05:00,26.94,26.94,26.9,26.91,10972.0,26.8193,26.8193,26.7795,26.7895,10972.0
2020-07-20 14:10:00,26.91,26.91,26.88,26.89,34451.0,26.7895,26.7895,26.7596,26.7695,34451.0
2020-07-20 14:15:00,26.89,26.94,26.88,26.93,17470.0,26.7695,26.8193,26.7596,26.8094,17470.0
2020-07-20 14:20:00,26.94,26.95,26.91,26.94,18907.0,26.8193,26.8293,26.7895,26.8193,18907.0
2020-07-20 14:25:00,26.94,26.99,26.93,26.98,79091.0,26.8193,26.8691,26.8094,26.8591,79091.0
2020-07-20 14:30:00,26.97,26.98,26.93,26.95,13713.0,26.8492,26.8591,26.8094,26.8293,13713.0
2020-07-20 14:35:00,26.95,26.97,26.91,26.91,21760.0,26.8293,26.8492,26.7895,26.7895,21760.0
2020-07-20 14:40:00,26.91,26.94,26.88,26.94,29405.0,26.7895,26.8193,26.7596,26.8193,29405.0
2020-07-20 14:45:00,26.94,26.95,26.92,26.95,20657.0,26.8193,26.8293,26.7994,26.8293,20657.0
2020-07-20 14:50:00,26.95,26.95,26.9,26.91,19891.0,26.8293,26.8293,26.7795,26.7895,19891.0
2020-07-20 14:55:00,26.91,26.93,26.9,26.91,23878.0,26.7895,26.8094,26.7795,26.7895,23878.0
2020-07-20 15:00:00,26.91,26.93,26.9,26.91,16078.0,26.7895,26.8094,26.7795,26.7895,16078.0
2020-07-20 15:05:00,26.91,26.92,26.89,26.91,19293.0,26.7895,26.7994,26.7695,26.7895,19293.0
2020-07-20 15:10:00,26.91,26.92,26.88,26.91,24397.0,26.7895,26.7994,26.7596,26.7895,24397.0
2020-07-20 15:15:00,26.91,26.96,26.9,26.95,55365.0,26.7895,26.8392,26.7795,26.8293,55365.0
2020-07-20 15:20:00,26.95,26.95,26.91,26.92,25231.0,26.8293,26.8293,26.7895,26.7994,25231.0
2020-07-20 15:25:00,26.92,26.94,26.9,26.91,22860.0,26.7994,26.8193,26.7795,26.7895,22860.0
2020-07-20 15:30:00,26.9,26.94,26.9,26.91,49178.0,26.7795,26.8193,26.7795,26.7895,49178.0
2020-07-20 15:35:00,26.91,26.93,26.9,26.92,48524.0,26.7895,26.8094,26.7795,26.7994,48524.0
2020-07-20 15:40:00,26.92,26.92,26.87,26.89,57664.0,26.7994,26.7994,26.7496,26.7695,57664.0
2020-07-20 15:45:00,26.89,26.94,26.88,26.94,63148.0,26.7695,26.8193,26.7596,26.8193,63148.0
2020-07-20 15:50:00,26.94,26.96,26.91,26.95,135212.0,26.8193,26.8392,26.7895,26.8293,135212.0
2020-07-20 15:55:00,26.95,26.95,26.9,26.92,143630.0,26.8293,26.8293,26.7795,26.7994,143630.0
2020-07-21 09:30:00,27.32,27.54,27.28,27.51,136465.0,27.1976,27.4166,27.1578,27.3868,136465.0
2020-07-21 09:35:00,27.51,27.75,27.49,27.71,94021.0,27.3868,27.6257,27.3669,27.5859,94021.0
2020-07-21 09:40:00,27.71,27.98,27.66,27.97,120937.0,27.5859,27.8547,27.5361,27.8447,120937.0
2020-07-21 09:45:00,27.98,28.0,27.9,27.96,85396.0,27.8547,27.8746,27.775,27.8347,85396.0
2020-07-21 09:50:00,27.96,28.01,27.93,27.96,83138.0,27.8347,27.8845,27.8049,27.8347,83138.0
2020-07-21 09:55:00,27.96,28.01,27.88,28.0,40331.0,27.8347,27.8845,27.7551,27.8746,40331.0
2020-07-21 10:00:00,28.02,28.03,27.87,28.0,51026.0,27.8945,27.9044,27.7452,27.8746,51026.0
2020-07-21 10:05:00,27.99,28.05,27.87,27.87,42660.0,27.8646,27.9243,27.7452,27.7452,42660.0
2020-07-21 10:10:00,27.86,27.95,27.86,27.87,36663.0,27.7352,27.8248,27.7352,27.7452,36663.0
2020-07-21 10:15:00,27.86,27.88,27.84,27.87,29058.0,27.7352,27.7551,27.7153,27.7452,29058.0
2020-07-21 10:20:00,27.86,27.91,27.79,27.86,30045.0,27.7352,27.785,27.6655,27.7352,30045.0
2020-07-21 10:25:00,27.86,27.87,27.79,27.85,72605.0,27.7352,27.7452,27.6655,27.7252,72605.0
2020-07-21 10:30:00,27.86,27.89,27.82,27.86,64903.0,27.7352,27.7651,27.6954,27.7352,64903.0
2020-07-21 10:35:00,27.85,27.98,27.82,27.97,27410.0,27.7252,27.8547,27.6954,27.8447,27410.0
2020-07-21 10:40:00,27.97,27.97,27.8,27.83,41540.0,27.8447,27.8447,27.6755,27.7053,41540.0
2020-07-21 10:45:00,27.83,27.9,27.79,27.89,49833.0,27.7053,27.775,27.6655,27.7651,49833.0
2020-07-21 10:50:00,27.89,27.93,27.83,27.93,12344.0,27.7651,27.8049,27.7053,27.8049,12344.0
2020-07-21 10:55:00,27.93,27.94,27.9,27.9,18051.0,27.8049,27.8148,27.775,27.775,18051.0
2020-07-21 11:00:00,27.91,27.94,27.9,27.93,13048.0,27.785,27.8148,27.775,27.8049,13048.0
2020-07-21 11:05:00,27.92,27.94,27.9,27.92,11388.0,27.7949,27.8148,27.775,27.7949,11388.0
2020-07-21 11:10:00,27.92,27.92,27.89,27.89,56874.0,27.7949,27.7949,27.7651,27.7651,56874.0
2020-07-21 11:15:00,27.89,27.96,27.89,27.95,30077.0,27.7651,27.8347,27.7651,27.8248,30077.0
2020-07-21 11:20:00,27.95,27.95,27.88,27.89,26341.0,27.8248,27.8248,27.7551,27.7651,26341.0
2020-07-21 11:25:00,27.9,27.93,27.82,27.85,28703.0,27.775,27.8049,27.6954,27.7252,28703.0
2020-07-21 11:30:00,27.86,27.88,27.81,27.86,56419.0,27.7352,27.7551,27.6854,27.7352,56419.0
2020-07-21 11:35:00,27.86,27.89,27.84,27.87,20630.0,27.7352,27.7651,27.7153,27.7452,20630.0
2020-07-21 11:40:00,27.88,27.9,27.86,27.89,12660.0,27.7551,27.775,27.7352,27.7651,12660.0
2020-07-21 11:45:00,27.9,27.91,27.78,27.78,35514.0,27.775,27.785,27.6556,27.6556,35514.0
2020-07-21 11:50:00,27.78,27.82,27.73,27.78,26238.0,27.6556,27.6954,27.6058,27.6556,26238.0
2020-07-21 11:55:00,27.78,27.83,27.74,27.8,48005.0,27.6556,27.7053,27.6157,27.6755,48005.0
2020-07-21 12:00:00,27.8,27.85,27.79,27.81,25905.0,27.6755,27.7252,27.6655,27.6854,25905.0
2020-07-21 12:05:00,27.82,27.83,27.8,27.82,21079.0,27.6954,27.7053,27.6755,27.6954,21079.0
2020-07-21 12:10:00,27.81,27.82,27.74,27.76,21574.0,27.6854,27.6954,27.6157,27.6356,21574.0
2020-07-21 12:15:00,27.76,27.79,27.74,27.76,9172.0,27.6356,27.6655,27.6157,27.6356,9172.0
2020-07-21 12:20:00,27.76,27.78,27.71,27.71,11938.0,27.6356,27.6556,27.5859,27.5859,11938.0
2020-07-21 12:25:00,27.71,27.76,27.7,27.75,13593.0,27.5859,27.6356,27.5759,27.6257,13593.0
2020-07-21 12:30:00,27.75,27.75,27.71,27.73,8511.0,27.6257,27.6257,27.5859,27.6058,8511.0
2020-07-21 12:35:00,27.72,27.73,27.71,27.72,7305.0,27.5958,27.6058,27.5859,27.5958,7305.0
2020-07-21 12:40:00,27.71,27.72,27.67,27.71,24342.0,27.5859,27.5958,27.546,27.5859,24342.0
2020-07-21 12:45:00,27.71,27.73,27.71,27.73,9216.0,27.5859,27.6058,27.5859,27.6058,9216.0
2020-07-21 12:50:00,27.73,27.74,27.66,27.74,22034.0,27.6058,27.6157,27.5361,27.6157,22034.0
2020-07-21 12:55:00,27.75,27.77,27.74,27.76,14030.0,27.6257,27.6456,27.6157,27.6356,14030.0
2020-07-21 13:00:00,27.76,27.78,27.73,27.77,10682.0,27.6356,27.6556,27.6058,27.6456,10682.0
2020-07-21 13:05:00,27.76,27.77,27.73,27.77,10679.0,27.6356,27.6456,27.6058,27.6456,10679.0
2020-07-21 13:10:00,27.76,27.76,27.71,27.71,4984.0,27.6356,27.6356,27.5859,27.5859,4984.0
2020-07-21 13:15:00,27.71,27.73,27.69,27.72,10923.0,27.5859,27.6058,27.566,27.5958,10923.0
2020-07-21 13:20:00,27.73,27.74,27.71,27.73,8025.0,27.6058,27.6157,27.5859,27.6058,8025.0
2020-07-21 13:25:00,27.73,27.74,27.71,27.73,17687.0,27.6058,27.6157,27.5859,27.6058,17687.0
2020-07-21 13:30:00,27.73,27.74,27.7,27.74,10440.0,27.6058,27.6157,27.5759,27.6157,10440.0
2020-07-21 13:35:00,27.73,27.74,27.7,27.73,12577.0,27.6058,27.6157,27.5759,27.6058,12577.0
2020-07-21 13:40:00,27.72,27.75,27.72,27.74,14006.0,27.5958,27.6257,27.5958,27.6157,14006.0
2020-07-21 13:45:00,27.73,27.75,27.7,27.75,11205.0,27.6058,27.6257,27.5759,27.6257,11205.0
2020-07-21 13:50:00,27.74,27.75,27.72,27.73,8557.0,27.6157,27.6257,27.5958,27.6058,8557.0
2020-07-21 13:55:00,27.73,27.74,27.71,27.71,4637.0,27.6058,27.6157,27.5859,27.5859,4637.0
2020-07-21 14:00:00,27.73,27.74,27.71,27.71,10230.0,27.6058,27.6157,27.5859,27.5859,10230.0
2020-07-21 14:05:00,27.72,27.73,27.71,27.71,8202.0,27.5958,27.6058,27.5859,27.5859,8202.0
2020-07-21 14:10:00,27.71,27.73,27.7,27.72,5323.0,27.5859,27.6058,27.5759,27.5958,5323.0
2020-07-21 14:15:00,27.72,27.73,27.7,27.71,8106.0,27.5958,27.6058,27.5759,27.5859,8106.0
2020-07-21 14:20:00,27.71,27.73,27.69,27.7,8043.0,27.5859,27.6058,27.566,27.5759,8043.0
2020-07-21 14:25:00,27.7,27.71,27.67,27.69,8477.0,27.5759,27.5859,27.546,27.566,8477.0
2020-07-21 14:30:00,27.7,27.72,27.69,27.7,10212.0,27.5759,27.5958,27.566,27.5759,10212.0
2020-07-21 14:35:00,27.71,27.71,27.69,27.7,4923.0,27.5859,27.5859,27.566,27.5759,4923.0
2020-07-21 14:40:00,27.7,27.73,27.69,27.73,8277.0,27.5759,27.6058,27.566,27.6058,8277.0
2020-07-21 14:45:00,27.73,27.75,27.72,27.75,8418.0,27.6058,27.6257,27.5958,27.6257,8418.0
2020-07-21 14:50:00,27.75,27.75,27.71,27.73,16382.0,27.6257,27.6257,27.5859,27.6058,16382.0
2020-07-21 14:55:00,27.74,27.75,27.73,27.75,5250.0,27.6157,27.6257,27.6058,27.6257,5250.0
2020-07-21 15:00:00,27.74,27.75,27.72,27.74,7922.0,27.6157,27.6257,27.5958,27.6157,7922.0
2020-07-21 15:05:00,27.73,27.75,27.71,27.73,16132.0,27.6058,27.6257,27.5859,27.6058,16132.0
2020-07-21 15:10:00,27.73,27.73,27.63,27.66,23965.0,27.6058,27.6058,27.5062,27.5361,23965.0
2020-07-21 15:15:00,27.65,27.65,27.61,27.62,20622.0,27.5261,27.5261,27.4863,27.4963,20622.0
2020-07-21 15:20:00,27.62,27.66,27.61,27.63,21701.0,27.4963,27.5361,27.4863,27.5062,21701.0
2020-07-21 15:25:00,27.64,27.65,27.58,27.59,13876.0,27.5162,27.5261,27.4565,27.4664,13876.0
2020-07-21 15:30:00,27.59,27.62,27.58,27.59,24883.0,27.4664,27.4963,27.4565,27.4664,24883.0
2020-07-21 15:35:00,27.59,27.59,27.55,27.57,29035.0,27.4664,27.4664,27.4266,27.4465,29035.0
2020-07-21 15:40:00,27.57,27.57,27.54,27.57,24135.0,27.4465,27.4465,27.4166,27.4465,24135.0
2020-07-21 15:45:00,27.57,27.62,27.55,27.55,72820.0,27.4465,27.4963,27.4266,27.4266,72820.0
2020-07-21 15:50:00,27.56,27.57,27.52,27.53,101668.0,27.4365,27.4465,27.3967,27.4067,101668.0
2020-07-21 15:55:00,27.53,27.57,27.51,27.53,201889.0,27.4067,27.4465,27.3868,27.4067,201889.0
2020-07-22 09:30:00,27.32,27.32,26.95,26.96,111732.0,27.1976,27.1976,26.8293,26.8392,111732.0
2020-07-22 09:35:00,26.95,26.96,26.82,26.88,77501.0,26.8293,26.8392,26.6999,26.7596,77501.0
2020-07-22 09:40:00,26.89,26.9,26.75,26.77,36569.0,26.7695,26.7795,26.6302,26.6501,36569.0
2020-07-22 09:45:00,26.78,26.82,26.72,26.8,36003.0,26.66,26.6999,26.6003,26.6799,36003.0
2020-07-22 09:50:00,26.8,26.89,26.8,26.86,32985.0,26.6799,26.7695,26.6799,26.7397,32985.0
2020-07-22 09:55:00,26.86,26.86,26.8,26.81,42042.0,26.7397,26.7397,26.6799,26.6899,42042.0
2020-07-22 10:00:00,26.81,26.85,26.8,26.82,39351.0,26.6899,26.7297,26.6799,26.6999,39351.0
2020-07-22 10:05:00,26.82,26.87,26.8,26.87,24331.0,26.6999,26.7496,26.6799,26.7496,24331.0
2020-07-22 10:10:00,26.87,26.87,26.8,26.8,36597.0,26.7496,26.7496,26.6799,26.6799,36597.0
2020-07-22 10:15:00,26.8,26.83,26.8,26.83,24854.0,26.6799,26.7098,26.6799,26.7098,24854.0
2020-07-22 10:20:00,26.83,26.85,26.8,26.85,21054.0,26.7098,26.7297,26.6799,26.7297,21054.0
2020-07-22 10:25:00,26.85,26.85,26.77,26.77,26769.0,26.7297,26.7297,26.6501,26.6501,26769.0
2020-07-22 10:30:00,26.77,26.79,26.76,26.77,15009.0,26.6501,26.67,26.6401,26.6501,15009.0
2020-07-22 10:35:00,26.77,26.82,26.75,26.82,22273.0,26.6501,26.6999,26.6302,26.6999,22273.0
2020-07-22 10:40:00,26.82,26.89,26.82,26.88,50387.0,26.6999,26.7695,26.6999,26.7596,50387.0
2020-07-22 10:45:00,26.88,26.89,26.8,26.8,25202.0,26.7596,26.7695,26.6799,26.6799,25202.0
2020-07-22 10:50:00,26.8,26.81,26.7,26.71,29618.0,26.6799,26.6899,26.5804,26.5903,29618.0
2020-07-22 10:55:00,26.71,26.81,26.71,26.79,46993.0,26.5903,26.6899,26.5903,26.67,46993.0
2020-07-22 11:00:00,26.8,26.85,26.8,26.82,52782.0,26.6799,26.7297,26.6799,26.6999,52782.0
2020-07-22 11:05:00,26.82,26.84,26.77,26.82,72919.0,26.6999,26.7198,26.6501,26.6999,72919.0
2020-07-22 11:10:00,26.82,26.85,26.8,26.84,68761.0,26.6999,26.7297,26.6799,26.7198,68761.0
2020-07-22 11:15:00,26.84,26.85,26.7,26.71,104020.0,26.7198,26.7297,26.5804,26.5903,104020.0
2020-07-22 11:20:00,26.71,26.75,26.67,26.69,42937.0,26.5903,26.6302,26.5505,26.5704,42937.0
2020-07-22 11:25:00,26.7,26.79,26.7,26.78,30483.0,26.5804,26.67,26.5804,26.66,30483.0
2020-07-22 11:30:00,26.78,26.83,26.76,26.83,45656.0,26.66,26.7098,26.6401,26.7098,45656.0
2020-07-22 11:35:00,26.82,26.86,26.81,26.86,22203.0,26.6999,26.7397,26.6899,26.7397,22203.0
2020-07-22 11:40:00,26.86,26.87,26.76,26.77,16097.0,26.7397,26.7496,26.6401,26.6501,16097.0
2020-07-22 11:45:00,26.76,26.81,26.75,26.8,36042.0,26.6401,26.6899,26.6302,26.6799,36042.0
2020-07-22 11:50:00,26.81,26.82,26.79,26.8,14527.0,26.6899,26.6999,26.67,26.6799,14527.0
2020-07-22 11:55:00,26.8,26.81,26.76,26.8,35168.0,26.6799,26.6899,26.6401,26.6799,35168.0
2020-07-22 12:00:00,26.8,26.8,26.78,26.79,62615.0,26.6799,26.6799,26.66,26.67,62615.0
2020-07-22 12:05:00,26.79,26.84,26.78,26.82,110412.0,26.67,26.7198,26.66,26.6999,110412.0
2020-07-22 12:10:00,26.81,26.91,26.79,26.9,77382.0,26.6899,26.7895,26.67,26.7795,77382.0
2020-07-22 12:15:00,26.91,26.92,26.88,26.88,25466.0,26.7895,26.7994,26.7596,26.7596,25466.0
2020-07-22 12:20:00,26.89,26.9,26.84,26.86,37091.0,26.7695,26.7795,26.7198,26.7397,37091.0
2020-07-22 12:25:00,26.85,26.87,26.8,26.84,37978.0,26.7297,26.7496,26.6799,26.7198,37978.0
2020-07-22 12:30:00,26.83,26.89,26.83,26.89,27603.0,26.7098,26.7695,26.7098,26.7695,27603.0
2020-07-22 12:35:00,26.88,26.92,26.88,26.92,28834.0,26.7596,26.7994,26.7596,26.7994,28834.0
2020-07-22 12:40:00,26.92,26.93,26.9,26.93,21817.0,26.7994,26.8094,26.7795,26.8094,21817.0
2020-07-22 12:45:00,26.93,26.96,26.92,26.96,32795.0,26.8094,26.8392,26.7994,26.8392,32795.0
2020-07-22 12:50:00,26.96,26.96,26.91,26.94,41573.0,26.8392,26.8392,26.7895,26.8193,41573.0
2020-07-22 12:55:00,26.94,26.96,26.93,26.95,19976.0,26.8193,26.8392,26.8094,26.8293,19976.0
2020-07-22 13:00:00,26.95,26.99,26.93,26.99,15754.0,26.8293,26.8691,26.8094,26.8691,15754.0
2020-07-22 13:05:00,26.99,27.08,26.98,27.04,72316.0,26.8691,26.9587,26.8591,26.9189,72316.0
2020-07-22 13:10:00,27.04,27.05,27.01,27.02,20048.0,26.9189,26.9288,26.889,26.899,20048.0
2020-07-22 13:15:00,27.02,27.02,26.91,26.94,16855.0,26.899,26.899,26.7895,26.8193,16855.0
2020-07-22 13:20:00,26.95,26.96,26.93,26.96,10414.0,26.8293,26.8392,26.8094,26.8392,10414.0
2020-07-22 13:25:00,26.95,26.96,26.93,26.95,6323.0,26.8293,26.8392,26.8094,26.8293,6323.0
2020-07-22 13:30:00,26.95,26.97,26.94,26.96,15150.0,26.8293,26.8492,26.8193,26.8392,15150.0
2020-07-22 13:35:00,26.96,26.96,26.94,26.95,6746.0,26.8392,26.8392,26.8193,26.8293,6746.0
2020-07-22 13:40:00,26.95,26.96,26.94,26.95,4583.0,26.8293,26.8392,26.8193,26.8293,4583.0
2020-07-22 13:45:00,26.96,26.98,26.95,26.98,17475.0,26.8392,26.8591,26.8293,26.8591,17475.0
2020-07-22 13:50:00,26.98,27.07,26.98,27.06,17400.0,26.8591,26.9487,26.8591,26.9388,17400.0
2020-07-22 13:55:00,27.05,27.06,27.0,27.0,10326.0,26.9288,26.9388,26.8791,26.8791,10326.0
2020-07-22 14:00:00,27.0,27.05,26.99,27.04,15872.0,26.8791,26.9288,26.8691,26.9189,15872.0
2020-07-22 14:05:00,27.04,27.04,27.01,27.03,15060.0,26.9189,26.9189,26.889,26.9089,15060.0
2020-07-22 14:10:00,27.03,27.06,27.02,27.05,12653.0,26.9089,26.9388,26.899,26.9288,12653.0
2020-07-22 14:15:00,27.05,27.05,27.03,27.05,12450.0,26.9288,26.9288,26.9089,26.9288,12450.0
2020-07-22 14:20:00,27.05,27.08,27.04,27.05,23501.0,26.9288,26.9587,26.9189,26.9288,23501.0
2020-07-22 14:25:00,27.04,27.07,27.02,27.03,14109.0,26.9189,26.9487,26.899,26.9089,14109.0
2020-07-22 14:30:00,27.03,27.03,27.0,27.01,21941.0,26.9089,26.9089,26.8791,26.889,21941.0
2020-07-22 14:35:00,27.01,27.01,26.98,27.0,19114.0,26.889,26.889,26.8591,26.8791,19114.0
2020-07-22 14:40:00,26.99,27.02,26.98,27.01,16559.0,26.8691,26.899,26.8591,26.889,16559.0
2020-07-22 14:45:00,27.02,27.04,27.0,27.04,23871.0,26.899,26.9189,26.8791,26.9189,23871.0
2020-07-22 14:50:00,27.04,27.05,27.01,27.01,26950.0,26.9189,26.9288,26.889,26.889,26950.0
2020-07-22 14:55:00,27.01,27.04,27.01,27.03,24013.0,26.889,26.9189,26.889,26.9089,24013.0
2020-07-22 15:00:00,27.03,27.05,27.03,27.05,17558.0,26.9089,26.9288,26.9089,26.9288,17558.0
2020-07-22 15:05:00,27.04,27.06,27.04,27.05,18295.0,26.9189,26.9388,26.9189,26.9288,18295.0
2020-07-22 15:10:00,27.05,27.07,27.02,27.05,30826.0,26.9288,26.9487,26.899,26.9288,30826.0
2020-07-22 15:15:00,27.05,27.06,27.04,27.05,9542.0,26.9288,26.9388,26.9189,26.9288,9542.0
2020-07-22 15:20:00,27.05,27.06,27.04,27.05,21947.0,26.9288,26.9388,26.9189,26.9288,21947.0
2020-07-22 15:25:00,27.05,27.06,27.0,27.01,21886.0,26.9288,26.9388,26.8791,26.889,21886.0
2020-07-22 15:30:00,27.02,27.04,27.0,27.03,33095.0,26.899,26.9189,26.8791,26.9089,33095.0
2020-07-22 15:35:00,27.03,27.04,27.02,27.04,31013.0,26.9089,26.9189,26.899,26.9189,31013.0
2020-07-22 15:40:00,27.04,27.19,27.04,27.18,142651.0,26.9189,27.0682,26.9189,27.0582,142651.0
2020-07-22 15:45:00,27.18,27.27,27.17,27.27,135130.0,27.0582,27.1478,27.0483,27.1478,135130.0
2020-07-22 15:50:00,27.27,27.38,27.23,27.36,349628.0,27.1478,27.2573,27.108,27.2374,349628.0
2020-07-22 15:55:00,27.36,27.38,27.27,27.29,350855.0,27.2374,27.2573,27.1478,27.1678,350855.0
2020-07-23 09:30:00,27.01,27.12,26.94,27.12,63829.0,26.889,26.9985,26.8193,26.9985,63829.0
2020-07-23 09:35:00,27.12,27.34,27.09,27.31,53743.0,26.9985,27.2175,26.9686,27.1877,53743.0
2020-07-23 09:40:00,27.3,27.3,27.16,27.22,39998.0,27.1777,27.1777,27.0383,27.0981,39998.0
2020-07-23 09:45:00,27.22,27.24,27.03,27.04,22548.0,27.0981,27.118,26.9089,26.9189,22548.0
2020-07-23 09:50:00,27.05,27.28,27.05,27.28,16022.0,26.9288,27.1578,26.9288,27.1578,16022.0
2020-07-23 09:55:00,27.29,27.36,27.26,27.33,20204.0,27.1678,27.2374,27.1379,27.2076,20204.0
2020-07-23 10:00:00,27.33,27.38,27.27,27.36,16293.0,27.2076,27.2573,27.1478,27.2374,16293.0
2020-07-23 10:05:00,27.38,27.38,27.28,27.3,33426.0,27.2573,27.2573,27.1578,27.1777,33426.0
2020-07-23 10:10:00,27.3,27.3,27.09,27.12,24046.0,27.1777,27.1777,26.9686,26.9985,24046.0
2020-07-23 10:15:00,27.12,27.19,27.11,27.14,29377.0,26.9985,27.0682,26.9886,27.0184,29377.0
2020-07-23 10:20:00,27.14,27.15,26.97,27.04,30450.0,27.0184,27.0284,26.8492,26.9189,30450.0
2020-07-23 10:25:00,27.04,27.08,27.01,27.06,40985.0,26.9189,26.9587,26.889,26.9388,40985.0
2020-07-23 10:30:00,27.06,27.13,27.06,27.11,39886.0,26.9388,27.0085,26.9388,26.9886,39886.0
2020-07-23 10:35:00,27.12,27.19,27.12,27.17,24953.0,26.9985,27.0682,26.9985,27.0483,24953.0
2020-07-23 10:40:00,27.17,27.23,27.15,27.15,35375.0,27.0483,27.108,27.0284,27.0284,35375.0
2020-07-23 10:45:00,27.15,27.17,27.1,27.11,18619.0,27.0284,27.0483,26.9786,26.9886,18619.0
2020-07-23 10:50:00,27.1,27.11,27.04,27.05,31169.0,26.9786,26.9886,26.9189,26.9288,31169.0
2020-07-23 10:55:00,27.05,27.07,26.96,26.98,29563.0,26.9288,26.9487,26.8392,26.8591,29563.0
2020-07-23 11:00:00,26.98,27.01,26.91,26.92,30036.0,26.8591,26.889,26.7895,26.7994,30036.0
2020-07-23 11:05:00,26.91,27.0,26.85,27.0,32946.0,26.7895,26.8791,26.7297,26.8791,32946.0
2020-07-23 11:10:00,27.0,27.06,26.99,27.05,20012.0,26.8791,26.9388,26.8691,26.9288,20012.0
2020-07-23 11:15:00,27.04,27.08,27.03,27.07,27740.0,26.9189,26.9587,26.9089,26.9487,27740.0
2020-07-23 11:20:00,27.08,27.1,27.06,27.08,14928.0,26.9587,26.9786,26.9388,26.9587,14928.0
2020-07-23 11:25:00,27.08,27.12,27.07,27.09,35484.0,26.9587,26.9985,26.9487,26.9686,35484.0
2020-07-23 11:30:00,27.08,27.15,27.04,27.11,58255.0,26.9587,27.0284,26.9189,26.9886,58255.0
2020-07-23 11:35:00,27.1,27.12,27.08,27.12,16869.0,26.9786,26.9985,26.9587,26.9985,16869.0
2020-07-23 11:40:00,27.12,27.14,27.09,27.11,19915.0,26.9985,27.0184,26.9686,26.9886,19915.0
2020-07-23 11:45:00,27.1,27.13,27.08,27.11,6550.0,26.9786,27.0085,26.9587,26.9886,6550.0
2020-07-23 11:50:00,27.11,27.11,27.03,27.04,36683.0,26.9886,26.9886,26.9089,26.9189,36683.0
2020-07-23 11:55:00,27.05,27.06,27.02,27.02,12376.0,26.9288,26.9388,26.899,26.899,12376.0
2020-07-23 12:00:00,27.02,27.04,27.0,27.04,19716.0,26.899,26.9189,26.8791,26.9189,19716.0
2020-07-23 12:05:00,27.03,27.03,26.97,26.98,15837.0,26.9089,26.9089,26.8492,26.8591,15837.0
2020-07-23 12:10:00,26.97,27.0,26.96,26.98,18288.0,26.8492,26.8791,26.8392,26.8591,18288.0
2020-07-23 12:15:00,26.98,27.01,26.96,27.0,14948.0,26.8591,26.889,26.8392,26.8791,14948.0
2020-07-23 12:20:00,27.0,27.04,26.97,26.98,24967.0,26.8791,26.9189,26.8492,26.8591,24967.0
2020-07-23 12:25:00,26.99,26.99,26.95,26.98,17859.0,26.8691,26.8691,26.8293,26.8591,17859.0
2020-07-23 12:30:00,26.97,27.0,26.97,26.99,18455.0,26.8492,26.8791,26.8492,26.8691,18455.0
2020-07-23 12:35:00,26.99,27.05,26.98,27.0,22121.0,26.8691,26.9288,26.8591,26.8791,22121.0
2020-07-23 12:40:00,27.01,27.09,27.01,27.09,15379.0,26.889,26.9686,26.889,26.9686,15379.0
2020-07-23 12:45:00,27.09,27.11,27.07,27.1,11075.0,26.9686,26.9886,26.9487,26.9786,11075.0
2020-07-23 12:50:00,27.1,27.11,27.03,27.04,11884.0,26.9786,26.9886,26.9089,26.9189,11884.0
2020-07-23 12:55:00,27.03,27.04,26.99,27.01,27616.0,26.9089,26.9189,26.8691,26.889,27616.0
2020-07-23 13:00:00,27.0,27.03,26.98,27.02,12283.0,26.8791,26.9089,26.8591,26.899,12283.0
2020-07-23 13:05:00,27.02,27.03,26.97,26.97,13712.0,26.899,26.9089,26.8492,26.8492,13712.0
2020-07-23 13:10:00,26.98,26.99,26.96,26.99,13376.0,26.8591,26.8691,26.8392,26.8691,13376.0
2020-07-23 13:15:00,26.99,26.99,26.9,26.91,11506.0,26.8691,26.8691,26.7795,26.7895,11506.0
2020-07-23 13:20:00,26.91,26.92,26.88,26.89,16121.0,26.7895,26.7994,26.7596,26.7695,16121.0
2020-07-23 13:25:00,26.89,26.92,26.89,26.92,7417.0,26.7695,26.7994,26.7695,26.7994,7417.0
2020-07-23 13:30:00,26.92,26.92,26.86,26.86,21477.0,26.7994,26.7994,26.7397,26.7397,21477.0
2020-07-23 13:35:00,26.88,26.89,26.8,26.8,62455.0,26.7596,26.7695,26.6799,26.6799,62455.0
2020-07-23 13:40:00,26.81,26.81,26.75,26.75,32927.0,26.6899,26.6899,26.6302,26.6302,32927.0
2020-07-23 13:45:00,26.76,26.8,26.73,26.73,25742.0,26.6401,26.6799,26.6103,26.6103,25742.0
2020-07-23 13:50:00,26.74,26.77,26.68,26.71,23085.0,26.6202,26.6501,26.5605,26.5903,23085.0
2020-07-23 13:55:00,26.71,26.76,26.69,26.76,32811.0,26.5903,26.6401,26.5704,26.6401,32811.0
2020-07-23 14:00:00,26.75,26.79,26.71,26.72,46563.0,26.6302,26.67,26.5903,26.6003,46563.0
2020-07-23 14:05:00,26.73,26.78,26.72,26.75,33550.0,26.6103,26.66,26.6003,26.6302,33550.0
2020-07-23 14:10:00,26.74,26.76,26.7,26.75,35255.0,26.6202,26.6401,26.5804,26.6302,35255.0
2020-07-23 14:15:00,26.74,26.77,26.7,26.76,50756.0,26.6202,26.6501,26.5804,26.6401,50756.0
2020-07-23 14:20:00,26.75,26.78,26.7,26.77,26648.0,26.6302,26.66,26.5804,26.6501,26648.0
2020-07-23 14:25:00,26.78,26.8,26.73,26.73,29815.0,26.66,26.6799,26.6103,26.6103,29815.0
2020-07-23 14:30:00,26.73,26.8,26.72,26.76,26417.0,26.6103,26.6799,26.6003,26.6401,26417.0
2020-07-23 14:35:00,26.77,26.78,26.69,26.7,36327.0,26.6501,26.66,26.5704,26.5804,36327.0
2020-07-23 14:40:00,26.69,26.75,26.69,26.73,24931.0,26.5704,26.6302,26.5704,26.6103,24931.0
2020-07-23 14:45:00,26.73,26.81,26.7,26.81,23157.0,26.6103,26.6899,26.5804,26.6899,23157.0
2020-07-23 14:50:00,26.81,26.85,26.8,26.83,23680.0,26.6899,26.7297,26.6799,26.7098,23680.0
2020-07-23 14:55:00,26.82,26.82,26.74,26.78,20236.0,26.6999,26.6999,26.6202,26.66,20236.0
2020-07-23 15:00:00,26.79,26.8,26.73,26.75,14118.0,26.67,26.6799,26.6103,26.6302,14118.0
2020-07-23 15:05:00,26.75,26.78,26.72,26.73,22899.0,26.6302,26.66,26.6003,26.6103,22899.0
2020-07-23 15:10:00,26.73,26.83,26.73,26.8,26980.0,26.6103,26.7098,26.6103,26.6799,26980.0
2020-07-23 15:15:00,26.79,26.84,26.77,26.83,27283.0,26.67,26.7198,26.6501,26.7098,27283.0
2020-07-23 15:20:00,26.83,26.85,26.8,26.8,26375.0,26.7098,26.7297,26.6799,26.6799,26375.0
2020-07-23 15:25:00,26.8,26.84,26.78,26.81,28317.0,26.6799,26.7198,26.66,26.6899,28317.0
2020-07-23 15:30:00,26.8,26.82,26.75,26.8,41089.0,26.6799,26.6999,26.6302,26.6799,41089.0
2020-07-23 15:35:00,26.79,26.83,26.75,26.79,44145.0,26.67,26.7098,26.6302,26.67,44145.0
2020-07-23 15:40:00,26.79,26.82,26.78,26.79,34312.0,26.67,26.6999,26.66,26.67,34312.0
2020-07-23 15:45:00,26.79,26.83,26.78,26.82,47363.0,26.67,26.7098,26.66,26.6999,47363.0
2020-07-23 15:50:00,26.83,26.84,26.74,26.84,99019.0,26.7098,26.7198,26.6202,26.7198,99019.0
2020-07-23 15:55:00,26.84,26.89,26.82,26.85,161666.0,26.7198,26.7695,26.6999,26.7297,161666.0
2020-07-24 09:30:00,26.38,26.69,26.34,26.6,132068.0,26.2618,26.5704,26.222,26.4808,132068.0
2020-07-24 09:35:00,26.58,26.74,26.53,26.65,103389.0,26.4609,26.6202,26.4112,26.5306,103389.0
2020-07-24 09:40:00,26.66,26.72,26.5,26.52,83239.0,26.5406,26.6003,26.3813,26.4012,83239.0
2020-07-24 09:45:00,26.51,26.57,26.45,26.55,59930.0,26.3912,26.451,26.3315,26.4311,59930.0
2020-07-24 09:50:00,26.56,26.61,26.51,26.6,51541.0,26.441,26.4908,26.3912,26.4808,51541.0
2020-07-24 09:55:00,26.6,26.64,26.49,26.49,80797.0,26.4808,26.5207,26.3713,26.3713,80797.0
2020-07-24 10:00:00,26.49,26.55,26.48,26.51,25721.0,26.3713,26.4311,26.3614,26.3912,25721.0
2020-07-24 10:05:00,26.5,26.55,26.5,26.53,17084.0,26.3813,26.4311,26.3813,26.4112,17084.0
2020-07-24 10:10:00,26.52,26.66,26.52,26.61,15066.0,26.4012,26.5406,26.4012,26.4908,15066.0
2020-07-24 10:15:00,26.61,26.61,26.53,26.55,24921.0,26.4908,26.4908,26.4112,26.4311,24921.0
2020-07-24 10:20:00,26.54,26.69,26.54,26.69,27456.0,26.4211,26.5704,26.4211,26.5704,27456.0
2020-07-24 10:25:00,26.69,26.69,26.65,26.69,20412.0,26.5704,26.5704,26.5306,26.5704,20412.0
2020-07-24 10:30:00,26.7,26.71,26.65,26.66,16475.0,26.5804,26.5903,26.5306,26.5406,16475.0
2020-07-24 10:35:00,26.65,26.68,26.62,26.63,20421.0,26.5306,26.5605,26.5008,26.5107,20421.0
2020-07-24 10:40:00,26.64,26.74,26.64,26.72,19640.0,26.5207,26.6202,26.5207,26.6003,19640.0
2020-07-24 10:45:00,26.74,26.75,26.69,26.69,13075.0,26.6202,26.6302,26.5704,26.5704,13075.0
2020-07-24 10:50:00,26.69,26.69,26.65,26.69,8054.0,26.5704,26.5704,26.5306,26.5704,8054.0
2020-07-24 10:55:00,26.68,26.74,26.66,26.74,19370.0,26.5605,26.6202,26.5406,26.6202,19370.0
2020-07-24 11:00:00,26.74,26.8,26.73,26.74,20318.0,26.6202,26.6799,26.6103,26.6202,20318.0
2020-07-24 11:05:00,26.73,26.75,26.69,26.71,23501.0,26.6103,26.6302,26.5704,26.5903,23501.0
2020-07-24 11:10:00,26.71,26.82,26.7,26.79,62085.0,26.5903,26.6999,26.5804,26.67,62085.0
2020-07-24 11:15:00,26.79,26.79,26.71,26.73,20500.0,26.67,26.67,26.5903,26.6103,20500.0
2020-07-24 11:20:00,26.73,26.73,26.59,26.61,16814.0,26.6103,26.6103,26.4709,26.4908,16814.0
2020-07-24 11:25:00,26.62,26.66,26.61,26.65,19909.0,26.5008,26.5406,26.4908,26.5306,19909.0
2020-07-24 11:30:00,26.65,26.68,26.64,26.67,18607.0,26.5306,26.5605,26.5207,26.5505,18607.0
2020-07-24 11:35:00,26.66,26.68,26.65,26.67,8701.0,26.5406,26.5605,26.5306,26.5505,8701.0
2020-07-24 11:40:00,26.68,26.75,26.68,26.75,15691.0,26.5605,26.6302,26.5605,26.6302,15691.0
2020-07-24 11:45:00,26.75,26.77,26.71,26.71,16632.0,26.6302,26.6501,26.5903,26.5903,16632.0
2020-07-24 11:50:00,26.71,26.72,26.7,26.71,7027.0,26.5903,26.6003,26.5804,26.5903,7027.0
2020-07-24 11:55:00,26.71,26.74,26.67,26.72,26933.0,26.5903,26.6202,26.5505,26.6003,26933.0
2020-07-24 12:00:00,26.74,26.74,26.7,26.71,10455.0,26.6202,26.6202,26.5804,26.5903,10455.0
2020-07-24 12:05:00,26.71,26.72,26.66,26.7,10856.0,26.5903,26.6003,26.5406,26.5804,10856.0
2020-07-24 12:10:00,26.7,26.71,26.65,26.66,19339.0,26.5804,26.5903,26.5306,26.5406,19339.0
2020-07-24 12:15:00,26.66,26.67,26.63,26.64,10055.0,26.5406,26.5505,26.5107,26.5207,10055.0
2020-07-24 12:20:00,26.64,26.67,26.63,26.67,10635.0,26.5207,26.5505,26.5107,26.5505,10635.0
2020-07-24 12:25:00,26.67,26.78,26.67,26.7,40399.0,26.5505,26.66,26.5505,26.5804,40399.0
2020-07-24 12:30:00,26.7,26.71,26.68,26.71,8418.0,26.5804,26.5903,26.5605,26.5903,8418.0
2020-07-24 12:35:00,26.73,26.8,26.72,26.8,17504.0,26.6103,26.6799,26.6003,26.6799,17504.0
2020-07-24 12:40:00,26.8,26.8,26.72,26.73,13570.0,26.6799,26.6799,26.6003,26.6103,13570.0
2020-07-24 12:45:00,26.74,26.74,26.69,26.7,12427.0,26.6202,26.6202,26.5704,26.5804,12427.0
2020-07-24 12:50:00,26.69,26.72,26.68,26.7,13756.0,26.5704,26.6003,26.5605,26.5804,13756.0
2020-07-24 12:55:00,26.71,26.71,26.68,26.71,9364.0,26.5903,26.5903,26.5605,26.5903,9364.0
2020-07-24 13:00:00,26.7,26.73,26.67,26.67,15648.0,26.5804,26.6103,26.5505,26.5505,15648.0
2020-07-24 13:05:00,26.67,26.68,26.62,26.64,23958.0,26.5505,26.5605,26.5008,26.5207,23958.0
2020-07-24 13:10:00,26.64,26.67,26.63,26.64,15562.0,26.5207,26.5505,26.5107,26.5207,15562.0
2020-07-24 13:15:00,26.64,26.67,26.64,26.66,13626.0,26.5207,26.5505,26.5207,26.5406,13626.0
2020-07-24 13:20:00,26.66,26.69,26.64,26.69,6403.0,26.5406,26.5704,26.5207,26.5704,6403.0
2020-07-24 13:25:00,26.69,26.72,26.69,26.7,19269.0,26.5704,26.6003,26.5704,26.5804,19269.0
2020-07-24 13:30:00,26.7,26.71,26.69,26.71,6767.0,26.5804,26.5903,26.5704,26.5903,6767.0
2020-07-24 13:35:00,26.71,26.72,26.67,26.68,24924.0,26.5903,26.6003,26.5505,26.5605,24924.0
2020-07-24 13:40:00,26.67,26.69,26.65,26.67,26035.0,26.5505,26.5704,26.5306,26.5505,26035.0
2020-07-24 13:45:00,26.67,26.71,26.66,26.71,9014.0,26.5505,26.5903,26.5406,26.5903,9014.0
2020-07-24 13:50:00,26.71,26.76,26.7,26.74,16330.0,26.5903,26.6401,26.5804,26.6202,16330.0
2020-07-24 13:55:00,26.73,26.75,26.71,26.75,6498.0,26.6103,26.6302,26.5903,26.6302,6498.0
2020-07-24 14:00:00,26.75,26.78,26.75,26.77,14120.0,26.6302,26.66,26.6302,26.6501,14120.0
2020-07-24 14:05:00,26.77,26.85,26.77,26.85,13406.0,26.6501,26.7297,26.6501,26.7297,13406.0
2020-07-24 14:10:00,26.85,26.85,26.82,26.82,16863.0,26.7297,26.7297,26.6999,26.6999,16863.0
2020-07-24 14:15:00,26.81,26.84,26.81,26.84,6996.0,26.6899,26.7198,26.6899,26.7198,6996.0
2020-07-24 14:20:00,26.84,26.85,26.83,26.85,12347.0,26.7198,26.7297,26.7098,26.7297,12347.0
2020-07-24 14:25:00,26.84,26.87,26.84,26.86,24669.0,26.7198,26.7496,26.7198,26.7397,24669.0
2020-07-24 14:30:00,26.86,26.89,26.81,26.88,93707.0,26.7397,26.7695,26.6899,26.7596,93707.0
2020-07-24 14:35:00,26.89,26.96,26.85,26.94,58244.0,26.7695,26.8392,26.7297,26.8193,58244.0
2020-07-24 14:40:00,26.94,27.02,26.94,27.01,29368.0,26.8193,26.899,26.8193,26.889,29368.0
2020-07-24 14:45:00,27.02,27.05,27.01,27.03,41605.0,26.899,26.9288,26.889,26.9089,41605.0
2020-07-24 14:50:00,27.02,27.12,27.01,27.09,91521.0,26.899,26.9985,26.889,26.9686,91521.0
2020-07-24 14:55:00,27.09,27.16,27.08,27.14,46772.0,26.9686,27.0383,26.9587,27.0184,46772.0
2020-07-24 15:00:00,27.14,27.14,27.08,27.11,25180.0,27.0184,27.0184,26.9587,26.9886,25180.0
2020-07-24 15:05:00,27.1,27.1,27.04,27.04,19541.0,26.9786,26.9786,26.9189,26.9189,19541.0
2020-07-24 15:10:00,27.04,27.13,27.04,27.11,35630.0,26.9189,27.0085,26.9189,26.9886,35630.0
2020-07-24 15:15:00,27.11,27.14,27.07,27.07,90670.0,26.9886,27.0184,26.9487,26.9487,90670.0
2020-07-24 15:20:00,27.07,27.07,26.96,26.99,113786.0,26.9487,26.9487,26.8392,26.8691,113786.0
2020-07-24 15:25:00,27.0,27.04,26.99,27.02,57267.0,26.8791,26.9189,26.8691,26.899,57267.0
2020-07-24 15:30:00,27.02,27.02,26.99,27.02,44303.0,26.899,26.899,26.8691,26.899,44303.0
2020-07-24 15:35:00,27.02,27.12,27.02,27.1,115443.0,26.899,26.9985,26.899,26.9786,115443.0
2020-07-24 15:40:00,27.1,27.13,27.07,27.1,91715.0,26.9786,27.0085,26.9487,26.9786,91715.0
2020-07-24 15:45:00,27.1,27.13,27.09,27.13,70626.0,26.9786,27.0085,26.9686,27.0085,70626.0
2020-07-24 15:50:00,27.12,27.14,27.07,27.1,164103.0,26.9985,27.0184,26.9487,26.9786,164103.0
2020-07-24 15:55:00,27.1,27.17,27.09,27.14,275284.0,26.9786,27.0483,26.9686,27.0184,275284.0
2020-07-27 09:30:00,26.9,27.25,26.82,26.91,113043.0,26.7795,27.1279,26.6999,26.7895,113043.0
2020-07-27 09:35:00,26.92,26.98,26.84,26.87,39961.0,26.7994,26.8591,26.7198,26.7496,39961.0
2020-07-27 09:40:00,26.87,27.03,26.86,27.0,57454.0,26.7496,26.9089,26.7397,26.8791,57454.0
2020-07-27 09:45:00,26.99,27.02,26.96,26.99,41201.0,26.8691,26.899,26.8392,26.8691,41201.0
2020-07-27 09:50:00,26.98,27.14,26.97,27.09,68568.0,26.8591,27.0184,26.8492,26.9686,68568.0
2020-07-27 09:55:00,27.08,27.08,26.98,27.02,51722.0,26.9587,26.9587,26.8591,26.899,51722.0
2020-07-27 10:00:00,27.03,27.03,26.94,26.98,32052.0,26.9089,26.9089,26.8193,26.8591,32052.0
2020-07-27 10:05:00,26.99,27.0,26.93,26.97,25300.0,26.8691,26.8791,26.8094,26.8492,25300.0
2020-07-27 10:10:00,26.97,27.01,26.96,27.01,45020.0,26.8492,26.889,26.8392,26.889,45020.0
2020-07-27 10:15:00,27.0,27.06,26.98,27.03,40728.0,26.8791,26.9388,26.8591,26.9089,40728.0
2020-07-27 10:20:00,27.02,27.04,26.98,27.0,27191.0,26.899,26.9189,26.8591,26.8791,27191.0
2020-07-27 10:25:00,27.0,27.05,26.98,27.04,29910.0,26.8791,26.9288,26.8591,26.9189,29910.0
2020-07-27 10:30:00,27.03,27.1,27.01,27.08,25431.0,26.9089,26.9786,26.889,26.9587,25431.0
2020-07-27 10:35:00,27.05,27.1,27.04,27.09,26904.0,26.9288,26.9786,26.9189,26.9686,26904.0
2020-07-27 10:40:00,27.08,27.09,26.98,27.02,35356.0,26.9587,26.9686,26.8591,26.899,35356.0
2020-07-27 10:45:00,27.01,27.02,26.98,26.99,21032.0,26.889,26.899,26.8591,26.8691,21032.0
2020-07-27 10:50:00,27.0,27.01,26.98,26.99,12584.0,26.8791,26.889,26.8591,26.8691,12584.0
2020-07-27 10:55:00,26.99,27.03,26.98,27.03,25218.0,26.8691,26.9089,26.8591,26.9089,25218.0
2020-07-27 11:00:00,27.02,27.06,27.01,27.03,32898.0,26.899,26.9388,26.889,26.9089,32898.0
2020-07-27 11:05:00,27.03,27.03,26.92,26.93,33271.0,26.9089,26.9089,26.7994,26.8094,33271.0
2020-07-27 11:10:00,26.92,26.95,26.9,26.92,31078.0,26.7994,26.8293,26.7795,26.7994,31078.0
2020-07-27 11:15:00,26.92,26.94,26.86,26.87,22612.0,26.7994,26.8193,26.7397,26.7496,22612.0
2020-07-27 11:20:00,26.87,26.88,26.84,26.87,19527.0,26.7496,26.7596,26.7198,26.7496,19527.0
2020-07-27 11:25:00,26.87,26.92,26.85,26.89,17531.0,26.7496,26.7994,26.7297,26.7695,17531.0
2020-07-27 11:30:00,26.89,26.93,26.86,26.91,19548.0,26.7695,26.8094,26.7397,26.7895,19548.0
2020-07-27 11:35:00,26.9,26.9,26.85,26.89,33989.0,26.7795,26.7795,26.7297,26.7695,33989.0
2020-07-27 11:40:00,26.89,26.91,26.84,26.86,12683.0,26.7695,26.7895,26.7198,26.7397,12683.0
2020-07-27 11:45:00,26.86,26.87,26.84,26.87,9470.0,26.7397,26.7496,26.7198,26.7496,9470.0
2020-07-27 11:50:00,26.87,26.97,26.86,26.96,34113.0,26.7496,26.8492,26.7397,26.8392,34113.0
2020-07-27 11:55:00,26.97,26.97,26.89,26.91,16860.0,26.8492,26.8492,26.7695,26.7895,16860.0
2020-07-27 12:00:00,26.91,26.93,26.88,26.92,17458.0,26.7895,26.8094,26.7596,26.7994,17458.0
2020-07-27 12:05:00,26.92,26.99,26.91,26.98,34400.0,26.7994,26.8691,26.7895,26.8591,34400.0
2020-07-27 12:10:00,26.98,26.99,26.94,26.96,17192.0,26.8591,26.8691,26.8193,26.8392,17192.0
2020-07-27 12:15:00,26.96,27.03,26.96,26.99,37314.0,26.8392,26.9089,26.8392,26.8691,37314.0
2020-07-27 12:20:00,26.99,27.03,26.93,26.95,19525.0,26.8691,26.9089,26.8094,26.8293,19525.0
2020-07-27 12:25:00,26.94,27.01,26.93,27.0,16861.0,26.8193,26.889,26.8094,26.8791,16861.0
2020-07-27 12:30:00,27.0,27.06,26.99,27.03,20147.0,26.8791,26.9388,26.8691,26.9089,20147.0
2020-07-27 12:35:00,27.04,27.12,27.03,27.12,37265.0,26.9189,26.9985,26.9089,26.9985,37265.0
2020-07-27 12:40:00,27.12,27.13,27.1,27.12,19237.0,26.9985,27.0085,26.9786,26.9985,19237.0
2020-07-27 12:45:00,27.12,27.15,27.1,27.14,12372.0,26.9985,27.0284,26.9786,27.0184,12372.0
2020-07-27 12:50:00,27.14,27.15,27.13,27.14,39259.0,27.0184,27.0284,27.0085,27.0184,39259.0
2020-07-27 12:55:00,27.15,27.15,27.14,27.14,13687.0,27.0284,27.0284,27.0184,27.0184,13687.0
2020-07-27 13:00:00,27.15,27.18,27.15,27.18,27743.0,27.0284,27.0582,27.0284,27.0582,27743.0
2020-07-27 13:05:00,27.17,27.19,27.17,27.19,20392.0,27.0483,27.0682,27.0483,27.0682,20392.0
2020-07-27 13:10:00,27.19,27.24,27.18,27.24,42569.0,27.0682,27.118,27.0582,27.118,42569.0
2020-07-27 13:15:00,27.24,27.3,27.23,27.29,98162.0,27.118,27.1777,27.108,27.1678,98162.0
2020-07-27 13:20:00,27.28,27.32,27.28,27.31,36248.0,27.1578,27.1976,27.1578,27.1877,36248.0
2020-07-27 13:25:00,27.32,27.35,27.31,27.34,36269.0,27.1976,27.2275,27.1877,27.2175,36269.0
2020-07-27 13:30:00,27.34,27.35,27.31,27.35,32573.0,27.2175,27.2275,27.1877,27.2275,32573.0
2020-07-27 13:35:00,27.34,27.38,27.34,27.38,21694.0,27.2175,27.2573,27.2175,27.2573,21694.0
2020-07-27 13:40:00,27.38,27.4,27.35,27.37,51997.0,27.2573,27.2773,27.2275,27.2474,51997.0
2020-07-27 13:45:00,27.37,27.39,27.36,27.38,15530.0,27.2474,27.2673,27.2374,27.2573,15530.0
2020-07-27 13:50:00,27.37,27.42,27.36,27.42,61993.0,27.2474,27.2972,27.2374,27.2972,61993.0
2020-07-27 13:55:00,27.41,27.43,27.38,27.39,18147.0,27.2872,27.3071,27.2573,27.2673,18147.0
2020-07-27 14:00:00,27.39,27.42,27.38,27.39,23885.0,27.2673,27.2972,27.2573,27.2673,23885.0
2020-07-27 14:05:00,27.39,27.43,27.39,27.43,34579.0,27.2673,27.3071,27.2673,27.3071,34579.0
2020-07-27 14:10:00,27.43,27.47,27.42,27.46,29403.0,27.3071,27.3469,27.2972,27.337,29403.0
2020-07-27 14:15:00,27.46,27.49,27.46,27.49,30870.0,27.337,27.3669,27.337,27.3669,30870.0
2020-07-27 14:20:00,27.48,27.53,27.46,27.53,32530.0,27.3569,27.4067,27.337,27.4067,32530.0
2020-07-27 14:25:00,27.53,27.53,27.5,27.52,35432.0,27.4067,27.4067,27.3768,27.3967,35432.0
2020-07-27 14:30:00,27.52,27.53,27.5,27.5,21035.0,27.3967,27.4067,27.3768,27.3768,21035.0
2020-07-27 14:35:00,27.51,27.53,27.5,27.53,29508.0,27.3868,27.4067,27.3768,27.4067,29508.0
2020-07-27 14:40:00,27.53,27.54,27.51,27.53,27230.0,27.4067,27.4166,27.3868,27.4067,27230.0
2020-07-27 14:45:00,27.53,27.54,27.49,27.52,37762.0,27.4067,27.4166,27.3669,27.3967,37762.0
2020-07-27 14:50:00,27.52,27.53,27.5,27.51,26443.0,27.3967,27.4067,27.3768,27.3868,26443.0
2020-07-27 14:55:00,27.51,27.51,27.46,27.48,32186.0,27.3868,27.3868,27.337,27.3569,32186.0
2020-07-27 15:00:00,27.48,27.6,27.47,27.59,65406.0,27.3569,27.4764,27.3469,27.4664,65406.0
2020-07-27 15:05:00,27.59,27.63,27.58,27.6,49493.0,27.4664,27.5062,27.4565,27.4764,49493.0
2020-07-27 15:10:00,27.61,27.64,27.58,27.64,83931.0,27.4863,27.5162,27.4565,27.5162,83931.0
2020-07-27 15:15:00,27.63,27.71,27.62,27.7,115441.0,27.5062,27.5859,27.4963,27.5759,115441.0
2020-07-27 15:20:00,27.71,27.75,27.67,27.75,79843.0,27.5859,27.6257,27.546,27.6257,79843.0
2020-07-27 15:25:00,27.75,27.77,27.74,27.75,80376.0,27.6257,27.6456,27.6157,27.6257,80376.0
2020-07-27 15:30:00,27.75,27.86,27.74,27.85,186606.0,27.6257,27.7352,27.6157,27.7252,186606.0
2020-07-27 15:35:00,27.85,27.85,27.8,27.85,110583.0,27.7252,27.7252,27.6755,27.7252,110583.0
2020-07-27 15:40:00,27.85,27.9,27.84,27.89,121921.0,27.7252,27.775,27.7153,27.7651,121921.0
2020-07-27 15:45:00,27.89,27.92,27.83,27.88,141752.0,27.7651,27.7949,27.7053,27.7551,141752.0
2020-07-27 15:50:00,27.87,27.91,27.8,27.91,232238.0,27.7452,27.785,27.6755,27.785,232238.0
2020-07-27 15:55:00,27.91,27.91,27.85,27.85,247112.0,27.785,27.785,27.7252,27.7252,247112.0
2020-07-28 09:30:00,30.85,30.9,28.62,28.93,2881510.0,30.7118,30.7616,28.4918,28.8004,2881510.0
2020-07-28 09:35:00,28.91,29.0,28.02,28.15,1466355.0,28.7805,28.8701,27.8945,28.0239,1466355.0
2020-07-28 09:40:00,28.15,28.16,27.38,27.41,1322527.0,28.0239,28.0339,27.2573,27.2872,1322527.0
2020-07-28 09:45:00,27.4,27.99,27.36,27.92,782251.0,27.2773,27.8646,27.2374,27.7949,782251.0
2020-07-28 09:50:00,27.89,28.15,27.65,27.84,885688.0,27.7651,28.0239,27.5261,27.7153,885688.0
2020-07-28 09:55:00,27.85,28.03,27.8,27.89,386958.0,27.7252,27.9044,27.6755,27.7651,386958.0
2020-07-28 10:00:00,27.9,28.02,27.68,27.77,357094.0,27.775,27.8945,27.556,27.6456,357094.0
2020-07-28 10:05:00,27.77,28.0,27.72,27.96,152352.0,27.6456,27.8746,27.5958,27.8347,152352.0
2020-07-28 10:10:00,27.95,28.13,27.9,28.1,396571.0,27.8248,28.004,27.775,27.9741,396571.0
2020-07-28 10:15:00,28.1,28.19,27.83,27.88,250691.0,27.9741,28.0637,27.7053,27.7551,250691.0
2020-07-28 10:20:00,27.88,27.93,27.71,27.75,210875.0,27.7551,27.8049,27.5859,27.6257,210875.0
2020-07-28 10:25:00,27.76,27.78,27.5,27.65,300717.0,27.6356,27.6556,27.3768,27.5261,300717.0
2020-07-28 10:30:00,27.66,27.8,27.59,27.6,159430.0,27.5361,27.6755,27.4664,27.4764,159430.0
2020-07-28 10:35:00,27.6,27.66,27.42,27.57,163536.0,27.4764,27.5361,27.2972,27.4465,163536.0
2020-07-28 10:40:00,27.57,27.6,27.49,27.51,78381.0,27.4465,27.4764,27.3669,27.3868,78381.0
2020-07-28 10:45:00,27.51,27.57,27.46,27.54,94733.0,27.3868,27.4465,27.337,27.4166,94733.0
2020-07-28 10:50:00,27.54,27.58,27.36,27.41,214766.0,27.4166,27.4565,27.2374,27.2872,214766.0
2020-07-28 10:55:00,27.4,27.69,27.4,27.57,186765.0,27.2773,27.566,27.2773,27.4465,186765.0
2020-07-28 11:00:00,27.59,27.67,27.53,27.64,112334.0,27.4664,27.546,27.4067,27.5162,112334.0
2020-07-28 11:05:00,27.62,27.8,27.56,27.76,194939.0,27.4963,27.6755,27.4365,27.6356,194939.0
2020-07-28 11:10:00,27.77,28.04,27.74,28.0,347024.0,27.6456,27.9144,27.6157,27.8746,347024.0
2020-07-28 11:15:00,28.0,28.06,27.95,27.99,113205.0,27.8746,27.9343,27.8248,27.8646,113205.0
2020-07-28 11:20:00,27.99,28.03,27.94,27.99,111958.0,27.8646,27.9044,27.8148,27.8646,111958.0
2020-07-28 11:25:00,27.98,27.99,27.79,27.8,95184.0,27.8547,27.8646,27.6655,27.6755,95184.0
2020-07-28 11:30:00,27.8,27.91,27.79,27.86,49540.0,27.6755,27.785,27.6655,27.7352,49540.0
2020-07-28 11:35:00,27.86,27.89,27.69,27.71,108616.0,27.7352,27.7651,27.566,27.5859,108616.0
2020-07-28 11:40:00,27.71,27.72,27.56,27.57,59685.0,27.5859,27.5958,27.4365,27.4465,59685.0
2020-07-28 11:45:00,27.57,27.65,27.55,27.61,44765.0,27.4465,27.5261,27.4266,27.4863,44765.0
2020-07-28 11:50:00,27.61,27.68,27.58,27.67,77666.0,27.4863,27.556,27.4565,27.546,77666.0
2020-07-28 11:55:00,27.68,27.78,27.67,27.74,53387.0,27.556,27.6556,27.546,27.6157,53387.0
2020-07-28 12:00:00,27.73,27.73,27.63,27.63,65495.0,27.6058,27.6058,27.5062,27.5062,65495.0
2020-07-28 12:05:00,27.62,27.66,27.54,27.64,36702.0,27.4963,27.5361,27.4166,27.5162,36702.0
2020-07-28 12:10:00,27.63,27.77,27.63,27.76,37704.0,27.5062,27.6456,27.5062,27.6356,37704.0
2020-07-28 12:15:00,27.76,27.77,27.66,27.69,44765.0,27.6356,27.6456,27.5361,27.566,44765.0
2020-07-28 12:20:00,27.69,27.86,27.68,27.81,66319.0,27.566,27.7352,27.556,27.6854,66319.0
2020-07-28 12:25:00,27.82,27.85,27.66,27.68,45584.0,27.6954,27.7252,27.5361,27.556,45584.0
2020-07-28 12:30:00,27.68,27.82,27.64,27.81,30009.0,27.556,27.6954,27.5162,27.6854,30009.0
2020-07-28 12:35:00,27.81,27.86,27.78,27.86,160384.0,27.6854,27.7352,27.6556,27.7352,160384.0
2020-07-28 12:40:00,27.86,27.96,27.76,27.92,86686.0,27.7352,27.8347,27.6356,27.7949,86686.0
2020-07-28 12:45:00,27.92,28.04,27.9,27.99,169139.0,27.7949,27.9144,27.775,27.8646,169139.0
2020-07-28 12:50:00,27.98,28.07,27.95,28.07,64548.0,27.8547,27.9443,27.8248,27.9443,64548.0
2020-07-28 12:55:00,28.07,28.08,27.95,27.99,48991.0,27.9443,27.9542,27.8248,27.8646,48991.0
2020-07-28 13:00:00,27.99,28.07,27.94,28.07,74258.0,27.8646,27.9443,27.8148,27.9443,74258.0
2020-07-28 13:05:00,28.07,28.07,27.97,27.98,67967.0,27.9443,27.9443,27.8447,27.8547,67967.0
2020-07-28 13:10:00,27.99,28.01,27.98,27.99,28347.0,27.8646,27.8845,27.8547,27.8646,28347.0
2020-07-28 13:15:00,27.99,28.06,27.98,28.02,39668.0,27.8646,27.9343,27.8547,27.8945,39668.0
2020-07-28 13:20:00,28.03,28.13,28.03,28.12,81802.0,27.9044,28.004,27.9044,27.994,81802.0
2020-07-28 13:25:00,28.12,28.12,28.06,28.09,50715.0,27.994,27.994,27.9343,27.9642,50715.0
2020-07-28 13:30:00,28.1,28.15,28.1,28.12,46039.0,27.9741,28.0239,27.9741,27.994,46039.0
2020-07-28 13:35:00,28.13,28.14,28.03,28.08,63181.0,28.004,28.0139,27.9044,27.9542,63181.0
2020-07-28 13:40:00,28.09,28.17,28.05,28.07,41402.0,27.9642,28.0438,27.9243,27.9443,41402.0
2020-07-28 13:45:00,28.07,28.09,27.96,28.06,155863.0,27.9443,27.9642,27.8347,27.9343,155863.0
2020-07-28 13:50:00,28.07,28.13,27.99,28.07,85205.0,27.9443,28.004,27.8646,27.9443,85205.0
2020-07-28 13:55:00,28.07,28.1,28.06,28.1,18313.0,27.9443,27.9741,27.9343,27.9741,18313.0
2020-07-28 14:00:00,28.1,28.12,28.07,28.09,43644.0,27.9741,27.994,27.9443,27.9642,43644.0
2020-07-28 14:05:00,28.08,28.09,28.04,28.06,28037.0,27.9542,27.9642,27.9144,27.9343,28037.0
2020-07-28 14:10:00,28.06,28.1,28.04,28.04,25962.0,27.9343,27.9741,27.9144,27.9144,25962.0
2020-07-28 14:15:00,28.04,28.06,28.03,28.05,31325.0,27.9144,27.9343,27.9044,27.9243,31325.0
2020-07-28 14:20:00,28.05,28.06,28.02,28.05,76491.0,27.9243,27.9343,27.8945,27.9243,76491.0
2020-07-28 14:25:00,28.04,28.07,28.02,28.07,104702.0,27.9144,27.9443,27.8945,27.9443,104702.0
2020-07-28 14:30:00,28.07,28.13,28.04,28.08,130322.0,27.9443,28.004,27.9144,27.9542,130322.0
2020-07-28 14:35:00,28.09,28.1,28.04,28.08,33499.0,27.9642,27.9741,27.9144,27.9542,33499.0
2020-07-28 14:40:00,28.08,28.09,28.03,28.04,61005.0,27.9542,27.9642,27.9044,27.9144,61005.0
2020-07-28 14:45:00,28.05,28.06,28.04,28.05,17766.0,27.9243,27.9343,27.9144,27.9243,17766.0
2020-07-28 14:50:00,28.04,28.07,28.03,28.07,28541.0,27.9144,27.9443,27.9044,27.9443,28541.0
2020-07-28 14:55:00,28.07,28.12,27.95,27.96,73050.0,27.9443,27.994,27.8248,27.8347,73050.0
2020-07-28 15:00:00,27.97,27.99,27.92,27.97,33440.0,27.8447,27.8646,27.7949,27.8447,33440.0
2020-07-28 15:05:00,27.98,27.99,27.94,27.96,25930.0,27.8547,27.8646,27.8148,27.8347,25930.0
2020-07-28 15:10:00,27.96,27.97,27.91,27.92,32141.0,27.8347,27.8447,27.785,27.7949,32141.0
2020-07-28 15:15:00,27.91,27.93,27.86,27.93,35215.0,27.785,27.8049,27.7352,27.8049,35215.0
2020-07-28 15:20:00,27.93,27.95,27.91,27.92,35246.0,27.8049,27.8248,27.785,27.7949,35246.0
2020-07-28 15:25:00,27.92,27.93,27.86,27.87,50948.0,27.7949,27.8049,27.7352,27.7452,50948.0
2020-07-28 15:30:00,27.86,27.92,27.8,27.82,42184.0,27.7352,27.7949,27.6755,27.6954,42184.0
2020-07-28 15:35:00,27.82,27.85,27.8,27.8,50605.0,27.6954,27.7252,27.6755,27.6755,50605.0
2020-07-28 15:40:00,27.8,27.85,27.78,27.79,62672.0,27.6755,27.7252,27.6556,27.6655,62672.0
2020-07-28 15:45:00,27.79,27.81,27.73,27.76,65155.0,27.6655,27.6854,27.6058,27.6356,65155.0
2020-07-28 15:50:00,27.75,27.76,27.7,27.73,132171.0,27.6257,27.6356,27.5759,27.6058,132171.0
2020-07-28 15:55:00,27.72,27.75,27.7,27.73,225078.0,27.5958,27.6257,27.5759,27.6058,225078.0
2020-07-29 09:30:00,28.0,28.0,27.74,27.89,329722.0,27.8746,27.8746,27.6157,27.7651,329722.0
2020-07-29 09:35:00,27.91,27.91,27.69,27.7,160644.0,27.785,27.785,27.566,27.5759,160644.0
2020-07-29 09:40:00,27.7,27.89,27.57,27.89,170612.0,27.5759,27.7651,27.4465,27.7651,170612.0
2020-07-29 09:45:00,27.89,27.99,27.8,27.97,81077.0,27.7651,27.8646,27.6755,27.8447,81077.0
2020-07-29 09:50:00,27.96,28.09,27.96,28.08,107544.0,27.8347,27.9642,27.8347,27.9542,107544.0
2020-07-29 09:55:00,28.09,28.12,27.93,27.94,54582.0,27.9642,27.994,27.8049,27.8148,54582.0
2020-07-29 10:00:00,27.93,27.96,27.81,27.83,55664.0,27.8049,27.8347,27.6854,27.7053,55664.0
2020-07-29 10:05:00,27.84,27.97,27.84,27.91,67686.0,27.7153,27.8447,27.7153,27.785,67686.0
2020-07-29 10:10:00,27.9,27.98,27.87,27.88,44243.0,27.775,27.8547,27.7452,27.7551,44243.0
2020-07-29 10:15:00,27.88,27.94,27.86,27.89,25933.0,27.7551,27.8148,27.7352,27.7651,25933.0
2020-07-29 10:20:00,27.88,27.9,27.82,27.84,27733.0,27.7551,27.775,27.6954,27.7153,27733.0
2020-07-29 10:25:00,27.85,27.85,27.75,27.77,37591.0,27.7252,27.7252,27.6257,27.6456,37591.0
2020-07-29 10:30:00,27.79,27.79,27.69,27.69,30937.0,27.6655,27.6655,27.566,27.566,30937.0
2020-07-29 10:35:00,27.69,27.76,27.68,27.75,33691.0,27.566,27.6356,27.556,27.6257,33691.0
2020-07-29 10:40:00,27.75,27.94,27.74,27.94,50299.0,27.6257,27.8148,27.6157,27.8148,50299.0
2020-07-29 10:45:00,27.94,27.98,27.92,27.95,50337.0,27.8148,27.8547,27.7949,27.8248,50337.0
2020-07-29 10:50:00,27.94,28.02,27.91,27.96,75439.0,27.8148,27.8945,27.785,27.8347,75439.0
2020-07-29 10:55:00,27.97,28.07,27.96,28.05,114151.0,27.8447,27.9443,27.8347,27.9243,114151.0
2020-07-29 11:00:00,28.05,28.08,28.01,28.04,52662.0,27.9243,27.9542,27.8845,27.9144,52662.0
2020-07-29 11:05:00,28.04,28.1,28.0,28.09,75224.0,27.9144,27.9741,27.8746,27.9642,75224.0
2020-07-29 11:10:00,28.09,28.13,28.06,28.12,182590.0,27.9642,28.004,27.9343,27.994,182590.0
2020-07-29 11:15:00,28.12,28.19,28.12,28.15,128540.0,27.994,28.0637,27.994,28.0239,128540.0
2020-07-29 11:20:00,28.15,28.16,28.06,28.06,57220.0,28.0239,28.0339,27.9343,27.9343,57220.0
2020-07-29 11:25:00,28.07,28.09,27.98,28.07,59660.0,27.9443,27.9642,27.8547,27.9443,59660.0
2020-07-29 11:30:00,28.08,28.08,28.02,28.05,26216.0,27.9542,27.9542,27.8945,27.9243,26216.0
2020-07-29 11:35:00,28.06,28.1,28.05,28.09,40348.0,27.9343,27.9741,27.9243,27.9642,40348.0
2020-07-29 11:40:00,28.09,28.09,28.04,28.05,23879.0,27.9642,27.9642,27.9144,27.9243,23879.0
2020-07-29 11:45:00,28.05,28.07,28.05,28.07,11182.0,27.9243,27.9443,27.9243,27.9443,11182.0
2020-07-29 11:50:00,28.07,28.11,28.06,28.11,34507.0,27.9443,27.9841,27.9343,27.9841,34507.0
2020-07-29 11:55:00,28.11,28.11,28.07,28.09,30550.0,27.9841,27.9841,27.9443,27.9642,30550.0
2020-07-29 12:00:00,28.08,28.09,28.06,28.08,11731.0,27.9542,27.9642,27.9343,27.9542,11731.0
2020-07-29 12:05:00,28.09,28.11,28.06,28.06,41317.0,27.9642,27.9841,27.9343,27.9343,41317.0
2020-07-29 12:10:00,28.06,28.07,28.04,28.05,20479.0,27.9343,27.9443,27.9144,27.9243,20479.0
2020-07-29 12:15:00,28.05,28.13,28.05,28.13,43909.0,27.9243,28.004,27.9243,28.004,43909.0
2020-07-29 12:20:00,28.12,28.17,28.09,28.17,241170.0,27.994,28.0438,27.9642,28.0438,241170.0
2020-07-29 12:25:00,28.17,28.18,28.13,28.14,54560.0,28.0438,28.0538,28.004,28.0139,54560.0
2020-07-29 12:30:00,28.14,28.14,28.08,28.11,18877.0,28.0139,28.0139,27.9542,27.9841,18877.0
2020-07-29 12:35:00,28.11,28.13,28.03,28.04,20349.0,27.9841,28.004,27.9044,27.9144,20349.0
2020-07-29 12:40:00,28.04,28.05,28.02,28.03,18760.0,27.9144,27.9243,27.8945,27.9044,18760.0
2020-07-29 12:45:00,28.03,28.04,28.02,28.03,9948.0,27.9044,27.9144,27.8945,27.9044,9948.0
2020-07-29 12:50:00,28.03,28.04,28.01,28.02,26288.0,27.9044,27.9144,27.8845,27.8945,26288.0
2020-07-29 12:55:00,28.03,28.03,27.98,27.99,16942.0,27.9044,27.9044,27.8547,27.8646,16942.0
2020-07-29 13:00:00,28.0,28.0,27.96,27.99,19615.0,27.8746,27.8746,27.8347,27.8646,19615.0
2020-07-29 13:05:00,27.99,28.0,27.98,28.0,11900.0,27.8646,27.8746,27.8547,27.8746,11900.0
2020-07-29 13:10:00,28.0,28.0,27.94,27.94,27445.0,27.8746,27.8746,27.8148,27.8148,27445.0
2020-07-29 13:15:00,27.94,27.98,27.93,27.98,19099.0,27.8148,27.8547,27.8049,27.8547,19099.0
2020-07-29 13:20:00,27.98,28.0,27.97,28.0,28408.0,27.8547,27.8746,27.8447,27.8746,28408.0
2020-07-29 13:25:00,28.0,28.01,27.98,28.01,20800.0,27.8746,27.8845,27.8547,27.8845,20800.0
2020-07-29 13:30:00,28.02,28.06,28.01,28.05,63668.0,27.8945,27.9343,27.8845,27.9243,63668.0
2020-07-29 13:35:00,28.06,28.08,28.06,28.07,9623.0,27.9343,27.9542,27.9343,27.9443,9623.0
2020-07-29 13:40:00,28.07,28.08,28.05,28.05,17203.0,27.9443,27.9542,27.9243,27.9243,17203.0
2020-07-29 13:45:00,28.05,28.07,28.03,28.03,24165.0,27.9243,27.9443,27.9044,27.9044,24165.0
2020-07-29 13:50:00,28.04,28.05,28.02,28.03,14370.0,27.9144,27.9243,27.8945,27.9044,14370.0
2020-07-29 13:55:00,28.03,28.03,28.01,28.03,12623.0,27.9044,27.9044,27.8845,27.9044,12623.0
2020-07-29 14:00:00,28.03,28.07,28.0,28.01,35345.0,27.9044,27.9443,27.8746,27.8845,35345.0
2020-07-29 14:05:00,28.02,28.06,28.01,28.06,15020.0,27.8945,27.9343,27.8845,27.9343,15020.0
2020-07-29 14:10:00,28.06,28.08,28.05,28.07,14610.0,27.9343,27.9542,27.9243,27.9443,14610.0
2020-07-29 14:15:00,28.07,28.1,28.06,28.1,25770.0,27.9443,27.9741,27.9343,27.9741,25770.0
2020-07-29 14:20:00,28.1,28.1,28.08,28.09,21881.0,27.9741,27.9741,27.9542,27.9642,21881.0
2020-07-29 14:25:00,28.09,28.14,28.08,28.13,23482.0,27.9642,28.0139,27.9542,28.004,23482.0
2020-07-29 14:30:00,28.14,28.15,28.09,28.12,41558.0,28.0139,28.0239,27.9642,27.994,41558.0
2020-07-29 14:35:00,28.12,28.13,28.12,28.13,11390.0,27.994,28.004,27.994,28.004,11390.0
2020-07-29 14:40:00,28.13,28.16,28.12,28.16,48459.0,28.004,28.0339,27.994,28.0339,48459.0
2020-07-29 14:45:00,28.16,28.23,28.15,28.21,75137.0,28.0339,28.1035,28.0239,28.0836,75137.0
2020-07-29 14:50:00,28.21,28.23,28.18,28.21,41271.0,28.0836,28.1035,28.0538,28.0836,41271.0
2020-07-29 14:55:00,28.21,28.25,28.19,28.19,75762.0,28.0836,28.1235,28.0637,28.0637,75762.0
2020-07-29 15:00:00,28.2,28.21,28.01,28.02,34123.0,28.0737,28.0836,27.8845,27.8945,34123.0
2020-07-29 15:05:00,28.02,28.07,28.01,28.04,35900.0,27.8945,27.9443,27.8845,27.9144,35900.0
2020-07-29 15:10:00,28.04,28.06,27.99,27.99,38811.0,27.9144,27.9343,27.8646,27.8646,38811.0
2020-07-29 15:15:00,27.99,28.03,27.98,27.99,39094.0,27.8646,27.9044,27.8547,27.8646,39094.0
2020-07-29 15:20:00,27.99,28.07,27.99,28.05,40137.0,27.8646,27.9443,27.8646,27.9243,40137.0
2020-07-29 15:25:00,28.05,28.05,28.0,28.04,32530.0,27.9243,27.9243,27.8746,27.9144,32530.0
2020-07-29 15:30:00,28.04,28.08,28.0,28.07,49551.0,27.9144,27.9542,27.8746,27.9443,49551.0
2020-07-29 15:35:00,28.07,28.09,28.06,28.09,25754.0,27.9443,27.9642,27.9343,27.9642,25754.0
2020-07-29 15:40:00,28.08,28.09,28.07,28.08,57424.0,27.9542,27.9642,27.9443,27.9542,57424.0
2020-07-29 15:45:00,28.07,28.09,28.03,28.07,77377.0,27.9443,27.9642,27.9044,27.9443,77377.0
2020-07-29 15:50:00,28.07,28.07,27.94,27.99,155904.0,27.9443,27.9443,27.8148,27.8646,155904.0
2020-07-29 15:55:00,27.98,28.01,27.95,27.95,233924.0,27.8547,27.8845,27.8248,27.8248,233924.0
2020-07-30 09:30:00,27.54,27.62,27.38,27.61,92731.0,27.4166,27.4963,27.2573,27.4863,92731.0
2020-07-30 09:35:00,27.61,27.68,27.58,27.59,60094.0,27.4863,27.556,27.4565,27.4664,60094.0
2020-07-30 09:40:00,27.6,27.65,27.51,27.62,56710.0,27.4764,27.5261,27.3868,27.4963,56710.0
2020-07-30 09:45:00,27.62,27.67,27.48,27.58,58190.0,27.4963,27.546,27.3569,27.4565,58190.0
2020-07-30 09:50:00,27.58,27.66,27.57,27.57,40940.0,27.4565,27.5361,27.4465,27.4465,40940.0
2020-07-30 09:55:00,27.58,27.65,27.46,27.46,69962.0,27.4565,27.5261,27.337,27.337,69962.0
2020-07-30 10:00:00,27.46,27.51,27.41,27.5,89608.0,27.337,27.3868,27.2872,27.3768,89608.0
2020-07-30 10:05:00,27.49,27.5,27.39,27.48,39445.0,27.3669,27.3768,27.2673,27.3569,39445.0
2020-07-30 10:10:00,27.47,27.48,27.41,27.45,17476.0,27.3469,27.3569,27.2872,27.327,17476.0
2020-07-30 10:15:00,27.44,27.46,27.4,27.4,41616.0,27.3171,27.337,27.2773,27.2773,41616.0
2020-07-30 10:20:00,27.39,27.48,27.38,27.47,66355.0,27.2673,27.3569,27.2573,27.3469,66355.0
2020-07-30 10:25:00,27.47,27.47,27.4,27.43,64146.0,27.3469,27.3469,27.2773,27.3071,64146.0
2020-07-30 10:30:00,27.43,27.47,27.4,27.44,53296.0,27.3071,27.3469,27.2773,27.3171,53296.0
2020-07-30 10:35:00,27.43,27.46,27.37,27.46,44405.0,27.3071,27.337,27.2474,27.337,44405.0
2020-07-30 10:40:00,27.45,27.45,27.35,27.39,32035.0,27.327,27.327,27.2275,27.2673,32035.0
2020-07-30 10:45:00,27.39,27.39,27.32,27.34,26512.0,27.2673,27.2673,27.1976,27.2175,26512.0
2020-07-30 10:50:00,27.34,27.36,27.3,27.35,31551.0,27.2175,27.2374,27.1777,27.2275,31551.0
2020-07-30 10:55:00,27.35,27.42,27.33,27.41,62236.0,27.2275,27.2972,27.2076,27.2872,62236.0
2020-07-30 11:00:00,27.4,27.4,27.33,27.38,71555.0,27.2773,27.2773,27.2076,27.2573,71555.0
2020-07-30 11:05:00,27.38,27.41,27.34,27.34,27025.0,27.2573,27.2872,27.2175,27.2175,27025.0
2020-07-30 11:10:00,27.34,27.38,27.33,27.34,32670.0,27.2175,27.2573,27.2076,27.2175,32670.0
2020-07-30 11:15:00,27.33,27.47,27.32,27.46,39847.0,27.2076,27.3469,27.1976,27.337,39847.0
2020-07-30 11:20:00,27.46,27.47,27.37,27.42,25155.0,27.337,27.3469,27.2474,27.2972,25155.0
2020-07-30 11:25:00,27.42,27.47,27.38,27.39,18829.0,27.2972,27.3469,27.2573,27.2673,18829.0
2020-07-30 11:30:00,27.39,27.39,27.33,27.38,26083.0,27.2673,27.2673,27.2076,27.2573,26083.0
2020-07-30 11:35:00,27.38,27.42,27.38,27.39,14430.0,27.2573,27.2972,27.2573,27.2673,14430.0
2020-07-30 11:40:00,27.4,27.41,27.37,27.4,17225.0,27.2773,27.2872,27.2474,27.2773,17225.0
2020-07-30 11:45:00,27.39,27.39,27.37,27.39,11719.0,27.2673,27.2673,27.2474,27.2673,11719.0
2020-07-30 11:50:00,27.38,27.42,27.36,27.42,18264.0,27.2573,27.2972,27.2374,27.2972,18264.0
2020-07-30 11:55:00,27.42,27.46,27.37,27.45,54977.0,27.2972,27.337,27.2474,27.327,54977.0
2020-07-30 12:00:00,27.46,27.47,27.39,27.4,26137.0,27.337,27.3469,27.2673,27.2773,26137.0
2020-07-30 12:05:00,27.4,27.42,27.37,27.38,17211.0,27.2773,27.2972,27.2474,27.2573,17211.0
2020-07-30 12:10:00,27.38,27.4,27.34,27.39,27060.0,27.2573,27.2773,27.2175,27.2673,27060.0
2020-07-30 12:15:00,27.39,27.46,27.36,27.44,36471.0,27.2673,27.337,27.2374,27.3171,36471.0
2020-07-30 12:20:00,27.43,27.44,27.39,27.41,28296.0,27.3071,27.3171,27.2673,27.2872,28296.0
2020-07-30 12:25:00,27.4,27.41,27.38,27.39,26539.0,27.2773,27.2872,27.2573,27.2673,26539.0
2020-07-30 12:30:00,27.39,27.4,27.35,27.37,17471.0,27.2673,27.2773,27.2275,27.2474,17471.0
2020-07-30 12:35:00,27.37,27.38,27.32,27.33,42393.0,27.2474,27.2573,27.1976,27.2076,42393.0
2020-07-30 12:40:00,27.32,27.32,27.27,27.3,33166.0,27.1976,27.1976,27.1478,27.1777,33166.0
2020-07-30 12:45:00,27.3,27.3,27.25,27.29,31859.0,27.1777,27.1777,27.1279,27.1678,31859.0
2020-07-30 12:50:00,27.29,27.39,27.25,27.35,63004.0,27.1678,27.2673,27.1279,27.2275,63004.0
2020-07-30 12:55:00,27.35,27.35,27.32,27.34,13727.0,27.2275,27.2275,27.1976,27.2175,13727.0
2020-07-30 13:00:00,27.33,27.36,27.32,27.35,10928.0,27.2076,27.2374,27.1976,27.2275,10928.0
2020-07-30 13:05:00,27.35,27.4,27.34,27.39,16907.0,27.2275,27.2773,27.2175,27.2673,16907.0
2020-07-30 13:10:00,27.39,27.41,27.36,27.4,16670.0,27.2673,27.2872,27.2374,27.2773,16670.0
2020-07-30 13:15:00,27.39,27.4,27.37,27.39,13469.0,27.2673,27.2773,27.2474,27.2673,13469.0
2020-07-30 13:20:00,27.39,27.4,27.37,27.39,12506.0,27.2673,27.2773,27.2474,27.2673,12506.0
2020-07-30 13:25:00,27.39,27.41,27.37,27.39,46400.0,27.2673,27.2872,27.2474,27.2673,46400.0
2020-07-30 13:30:00,27.39,27.4,27.35,27.37,45701.0,27.2673,27.2773,27.2275,27.2474,45701.0
2020-07-30 13:35:00,27.37,27.38,27.3,27.3,28702.0,27.2474,27.2573,27.1777,27.1777,28702.0
2020-07-30 13:40:00,27.3,27.34,27.3,27.34,12145.0,27.1777,27.2175,27.1777,27.2175,12145.0
2020-07-30 13:45:00,27.34,27.37,27.32,27.36,26202.0,27.2175,27.2474,27.1976,27.2374,26202.0
2020-07-30 13:50:00,27.36,27.4,27.35,27.38,22801.0,27.2374,27.2773,27.2275,27.2573,22801.0
2020-07-30 13:55:00,27.37,27.41,27.36,27.41,22328.0,27.2474,27.2872,27.2374,27.2872,22328.0
2020-07-30 14:00:00,27.41,27.45,27.4,27.45,21318.0,27.2872,27.327,27.2773,27.327,21318.0
2020-07-30 14:05:00,27.45,27.48,27.43,27.45,25337.0,27.327,27.3569,27.3071,27.327,25337.0
2020-07-30 14:10:00,27.45,27.45,27.41,27.42,27251.0,27.327,27.327,27.2872,27.2972,27251.0
2020-07-30 14:15:00,27.42,27.43,27.39,27.4,18961.0,27.2972,27.3071,27.2673,27.2773,18961.0
2020-07-30 14:20:00,27.41,27.45,27.4,27.44,29541.0,27.2872,27.327,27.2773,27.3171,29541.0
2020-07-30 14:25:00,27.44,27.44,27.39,27.41,16804.0,27.3171,27.3171,27.2673,27.2872,16804.0
2020-07-30 14:30:00,27.42,27.44,27.41,27.44,22656.0,27.2972,27.3171,27.2872,27.3171,22656.0
2020-07-30 14:35:00,27.44,27.45,27.43,27.44,10837.0,27.3171,27.327,27.3071,27.3171,10837.0
2020-07-30 14:40:00,27.44,27.45,27.4,27.4,23045.0,27.3171,27.327,27.2773,27.2773,23045.0
2020-07-30 14:45:00,27.41,27.44,27.4,27.43,20949.0,27.2872,27.3171,27.2773,27.3071,20949.0
2020-07-30 14:50:00,27.43,27.44,27.4,27.41,15519.0,27.3071,27.3171,27.2773,27.2872,15519.0
2020-07-30 14:55:00,27.41,27.46,27.41,27.44,23390.0,27.2872,27.337,27.2872,27.3171,23390.0
2020-07-30 15:00:00,27.44,27.48,27.42,27.43,23382.0,27.3171,27.3569,27.2972,27.3071,23382.0
2020-07-30 15:05:00,27.42,27.43,27.37,27.39,23617.0,27.2972,27.3071,27.2474,27.2673,23617.0
2020-07-30 15:10:00,27.39,27.46,27.38,27.43,58316.0,27.2673,27.337,27.2573,27.3071,58316.0
2020-07-30 15:15:00,27.43,27.44,27.39,27.41,29183.0,27.3071,27.3171,27.2673,27.2872,29183.0
2020-07-30 15:20:00,27.41,27.43,27.38,27.43,24283.0,27.2872,27.3071,27.2573,27.3071,24283.0
2020-07-30 15:25:00,27.43,27.43,27.4,27.43,35301.0,27.3071,27.3071,27.2773,27.3071,35301.0
2020-07-30 15:30:00,27.43,27.44,27.41,27.42,38333.0,27.3071,27.3171,27.2872,27.2972,38333.0
2020-07-30 15:35:00,27.42,27.44,27.4,27.42,42763.0,27.2972,27.3171,27.2773,27.2972,42763.0
2020-07-30 15:40:00,27.41,27.43,27.41,27.43,28056.0,27.2872,27.3071,27.2872,27.3071,28056.0
2020-07-30 15:45:00,27.43,27.47,27.41,27.45,149185.0,27.3071,27.3469,27.2872,27.327,149185.0
2020-07-30 15:50:00,27.45,27.51,27.44,27.49,118285.0,27.327,27.3868,27.3171,27.3669,118285.0
2020-07-30 15:55:00,27.5,27.51,27.45,27.46,167640.0,27.3768,27.3868,27.327,27.337,167640.0
2020-07-31 09:30:00,27.4,27.43,27.28,27.29,105006.0,27.2773,27.3071,27.1578,27.1678,105006.0
2020-07-31 09:35:00,27.29,27.43,27.26,27.33,46469.0,27.1678,27.3071,27.1379,27.2076,46469.0
2020-07-31 09:40:00,27.32,27.34,27.21,27.21,60578.0,27.1976,27.2175,27.0881,27.0881,60578.0
2020-07-31 09:45:00,27.21,27.25,27.14,27.2,35095.0,27.0881,27.1279,27.0184,27.0782,35095.0
2020-07-31 09:50:00,27.21,27.34,27.19,27.26,37349.0,27.0881,27.2175,27.0682,27.1379,37349.0
2020-07-31 09:55:00,27.28,27.44,27.26,27.35,27705.0,27.1578,27.3171,27.1379,27.2275,27705.0
2020-07-31 10:00:00,27.37,27.37,27.21,27.22,28292.0,27.2474,27.2474,27.0881,27.0981,28292.0
2020-07-31 10:05:00,27.24,27.25,27.15,27.16,35502.0,27.118,27.1279,27.0284,27.0383,35502.0
2020-07-31 10:10:00,27.15,27.19,27.1,27.12,52294.0,27.0284,27.0682,26.9786,26.9985,52294.0
2020-07-31 10:15:00,27.12,27.12,27.03,27.04,45456.0,26.9985,26.9985,26.9089,26.9189,45456.0
2020-07-31 10:20:00,27.04,27.08,27.01,27.06,34822.0,26.9189,26.9587,26.889,26.9388,34822.0
2020-07-31 10:25:00,27.06,27.08,27.02,27.02,18034.0,26.9388,26.9587,26.899,26.899,18034.0
2020-07-31 10:30:00,27.02,27.07,27.0,27.02,32237.0,26.899,26.9487,26.8791,26.899,32237.0
2020-07-31 10:35:00,27.01,27.04,27.01,27.03,15489.0,26.889,26.9189,26.889,26.9089,15489.0
2020-07-31 10:40:00,27.03,27.07,27.02,27.07,19581.0,26.9089,26.9487,26.899,26.9487,19581.0
2020-07-31 10:45:00,27.07,27.07,26.97,27.01,51478.0,26.9487,26.9487,26.8492,26.889,51478.0
2020-07-31 10:50:00,27.0,27.01,26.92,26.98,41300.0,26.8791,26.889,26.7994,26.8591,41300.0
2020-07-31 10:55:00,26.97,26.99,26.93,26.99,19508.0,26.8492,26.8691,26.8094,26.8691,19508.0
2020-07-31 11:00:00,26.99,27.03,26.96,27.03,29458.0,26.8691,26.9089,26.8392,26.9089,29458.0
2020-07-31 11:05:00,27.04,27.09,26.96,26.96,25296.0,26.9189,26.9686,26.8392,26.8392,25296.0
2020-07-31 11:10:00,26.97,27.0,26.96,26.98,12861.0,26.8492,26.8791,26.8392,26.8591,12861.0
2020-07-31 11:15:00,26.97,26.98,26.9,26.92,38885.0,26.8492,26.8591,26.7795,26.7994,38885.0
2020-07-31 11:20:00,26.92,26.94,26.89,26.92,50815.0,26.7994,26.8193,26.7695,26.7994,50815.0
2020-07-31 11:25:00,26.92,26.94,26.88,26.93,40475.0,26.7994,26.8193,26.7596,26.8094,40475.0
2020-07-31 11:30:00,26.93,26.93,26.88,26.89,104621.0,26.8094,26.8094,26.7596,26.7695,104621.0
2020-07-31 11:35:00,26.89,26.89,26.82,26.89,23208.0,26.7695,26.7695,26.6999,26.7695,23208.0
2020-07-31 11:40:00,26.89,26.91,26.86,26.86,24880.0,26.7695,26.7895,26.7397,26.7397,24880.0
2020-07-31 11:45:00,26.87,26.9,26.85,26.88,12510.0,26.7496,26.7795,26.7297,26.7596,12510.0
2020-07-31 11:50:00,26.89,26.93,26.87,26.88,16291.0,26.7695,26.8094,26.7496,26.7596,16291.0
2020-07-31 11:55:00,26.88,26.88,26.83,26.85,27719.0,26.7596,26.7596,26.7098,26.7297,27719.0
2020-07-31 12:00:00,26.85,26.86,26.8,26.83,26879.0,26.7297,26.7397,26.6799,26.7098,26879.0
2020-07-31 12:05:00,26.83,26.89,26.83,26.84,36758.0,26.7098,26.7695,26.7098,26.7198,36758.0
2020-07-31 12:10:00,26.84,26.88,26.84,26.88,9882.0,26.7198,26.7596,26.7198,26.7596,9882.0
2020-07-31 12:15:00,26.89,26.9,26.84,26.84,26140.0,26.7695,26.7795,26.7198,26.7198,26140.0
2020-07-31 12:20:00,26.85,26.88,26.83,26.87,21861.0,26.7297,26.7596,26.7098,26.7496,21861.0
2020-07-31 12:25:00,26.87,26.89,26.84,26.88,17616.0,26.7496,26.7695,26.7198,26.7596,17616.0
2020-07-31 12:30:00,26.88,26.88,26.83,26.84,16880.0,26.7596,26.7596,26.7098,26.7198,16880.0
2020-07-31 12:35:00,26.83,26.84,26.76,26.79,138670.0,26.7098,26.7198,26.6401,26.67,138670.0
2020-07-31 12:40:00,26.79,26.81,26.77,26.8,15822.0,26.67,26.6899,26.6501,26.6799,15822.0
2020-07-31 12:45:00,26.8,26.81,26.76,26.78,22033.0,26.6799,26.6899,26.6401,26.66,22033.0
2020-07-31 12:50:00,26.79,26.81,26.78,26.79,17214.0,26.67,26.6899,26.66,26.67,17214.0
2020-07-31 12:55:00,26.79,26.81,26.75,26.81,15581.0,26.67,26.6899,26.6302,26.6899,15581.0
2020-07-31 13:00:00,26.8,26.83,26.78,26.8,15040.0,26.6799,26.7098,26.66,26.6799,15040.0
2020-07-31 13:05:00,26.8,26.86,26.79,26.85,16404.0,26.6799,26.7397,26.67,26.7297,16404.0
2020-07-31 13:10:00,26.85,26.91,26.84,26.89,17418.0,26.7297,26.7895,26.7198,26.7695,17418.0
2020-07-31 13:15:00,26.9,26.93,26.86,26.93,39519.0,26.7795,26.8094,26.7397,26.8094,39519.0
2020-07-31 13:20:00,26.93,26.99,26.92,26.97,24191.0,26.8094,26.8691,26.7994,26.8492,24191.0
2020-07-31 13:25:00,26.98,26.99,26.96,26.99,27849.0,26.8591,26.8691,26.8392,26.8691,27849.0
2020-07-31 13:30:00,26.99,26.99,26.96,26.98,14014.0,26.8691,26.8691,26.8392,26.8591,14014.0
2020-07-31 13:35:00,26.98,27.0,26.97,27.0,11750.0,26.8591,26.8791,26.8492,26.8791,11750.0
2020-07-31 13:40:00,27.0,27.02,26.98,27.0,30882.0,26.8791,26.899,26.8591,26.8791,30882.0
2020-07-31 13:45:00,26.99,26.99,26.96,26.98,16845.0,26.8691,26.8691,26.8392,26.8591,16845.0
2020-07-31 13:50:00,26.98,26.99,26.97,26.97,12903.0,26.8591,26.8691,26.8492,26.8492,12903.0
2020-07-31 13:55:00,26.98,26.98,26.94,26.95,19502.0,26.8591,26.8591,26.8193,26.8293,19502.0
2020-07-31 14:00:00,26.94,26.99,26.94,26.95,18105.0,26.8193,26.8691,26.8193,26.8293,18105.0
2020-07-31 14:05:00,26.96,26.96,26.89,26.9,46168.0,26.8392,26.8392,26.7695,26.7795,46168.0
2020-07-31 14:10:00,26.9,26.93,26.89,26.91,34777.0,26.7795,26.8094,26.7695,26.7895,34777.0
2020-07-31 14:15:00,26.91,26.93,26.89,26.92,31769.0,26.7895,26.8094,26.7695,26.7994,31769.0
2020-07-31 14:20:00,26.92,26.95,26.91,26.94,19194.0,26.7994,26.8293,26.7895,26.8193,19194.0
2020-07-31 14:25:00,26.94,26.97,26.93,26.97,57608.0,26.8193,26.8492,26.8094,26.8492,57608.0
2020-07-31 14:30:00,26.97,26.99,26.96,26.96,18190.0,26.8492,26.8691,26.8392,26.8392,18190.0
2020-07-31 14:35:00,26.96,26.99,26.94,26.96,33019.0,26.8392,26.8691,26.8193,26.8392,33019.0
2020-07-31 14:40:00,26.96,27.0,26.94,26.99,18366.0,26.8392,26.8791,26.8193,26.8691,18366.0
2020-07-31 14:45:00,26.98,27.05,26.97,27.01,65119.0,26.8591,26.9288,26.8492,26.889,65119.0
2020-07-31 14:50:00,27.01,27.04,27.01,27.03,8036.0,26.889,26.9189,26.889,26.9089,8036.0
2020-07-31 14:55:00,27.03,27.07,27.02,27.07,14661.0,26.9089,26.9487,26.899,26.9487,14661.0
2020-07-31 15:00:00,27.07,27.17,27.05,27.14,38495.0,26.9487,27.0483,26.9288,27.0184,38495.0
2020-07-31 15:05:00,27.15,27.2,27.14,27.17,27757.0,27.0284,27.0782,27.0184,27.0483,27757.0
2020-07-31 15:10:00,27.18,27.19,27.14,27.17,23028.0,27.0582,27.0682,27.0184,27.0483,23028.0
2020-07-31 15:15:00,27.16,27.18,27.12,27.14,19676.0,27.0383,27.0582,26.9985,27.0184,19676.0
2020-07-31 15:20:00,27.14,27.17,27.12,27.14,22084.0,27.0184,27.0483,26.9985,27.0184,22084.0
2020-07-31 15:25:00,27.14,27.14,27.08,27.1,18054.0,27.0184,27.0184,26.9587,26.9786,18054.0
2020-07-31 15:30:00,27.1,27.13,27.0,27.12,55247.0,26.9786,27.0085,26.8791,26.9985,55247.0
2020-07-31 15:35:00,27.12,27.15,27.11,27.12,36293.0,26.9985,27.0284,26.9886,26.9985,36293.0
2020-07-31 15:40:00,27.13,27.15,27.11,27.14,28187.0,27.0085,27.0284,26.9886,27.0184,28187.0
2020-07-31 15:45:00,27.14,27.2,27.13,27.19,54258.0,27.0184,27.0782,27.0085,27.0682,54258.0
2020-07-31 15:50:00,27.19,27.2,27.09,27.13,117074.0,27.0682,27.0782,26.9686,27.0085,117074.0
2020-07-31 15:55:00,27.14,27.22,27.12,27.2,207733.0,27.0184,27.0981,26.9985,27.0782,207733.0
2020-08-03 09:30:00,27.49,27.61,27.29,27.58,190307.0,27.3669,27.4863,27.1678,27.4565,190307.0
2020-08-03 09:35:00,27.58,27.81,27.58,27.74,97313.0,27.4565,27.6854,27.4565,27.6157,97313.0
2020-08-03 09:40:00,27.75,27.81,27.67,27.7,88853.0,27.6257,27.6854,27.546,27.5759,88853.0
2020-08-03 09:45:00,27.7,27.84,27.67,27.84,69728.0,27.5759,27.7153,27.546,27.7153,69728.0
2020-08-03 09:50:00,27.83,27.88,27.75,27.76,86916.0,27.7053,27.7551,27.6257,27.6356,86916.0
2020-08-03 09:55:00,27.75,27.77,27.65,27.76,23285.0,27.6257,27.6456,27.5261,27.6356,23285.0
2020-08-03 10:00:00,27.77,27.79,27.73,27.78,27739.0,27.6456,27.6655,27.6058,27.6556,27739.0
2020-08-03 10:05:00,27.78,27.86,27.78,27.84,36956.0,27.6556,27.7352,27.6556,27.7153,36956.0
2020-08-03 10:10:00,27.84,27.88,27.82,27.87,28544.0,27.7153,27.7551,27.6954,27.7452,28544.0
2020-08-03 10:15:00,27.87,27.97,27.85,27.89,64219.0,27.7452,27.8447,27.7252,27.7651,64219.0
2020-08-03 10:20:00,27.88,27.9,27.86,27.86,35978.0,27.7551,27.775,27.7352,27.7352,35978.0
2020-08-03 10:25:00,27.87,27.88,27.8,27.81,14680.0,27.7452,27.7551,27.6755,27.6854,14680.0
2020-08-03 10:30:00,27.81,27.86,27.79,27.85,25898.0,27.6854,27.7352,27.6655,27.7252,25898.0
2020-08-03 10:35:00,27.85,27.91,27.81,27.82,20623.0,27.7252,27.785,27.6854,27.6954,20623.0
2020-08-03 10:40:00,27.82,27.82,27.75,27.75,38054.0,27.6954,27.6954,27.6257,27.6257,38054.0
2020-08-03 10:45:00,27.76,27.76,27.67,27.69,47923.0,27.6356,27.6356,27.546,27.566,47923.0
2020-08-03 10:50:00,27.69,27.7,27.65,27.67,61011.0,27.566,27.5759,27.5261,27.546,61011.0
2020-08-03 10:55:00,27.68,27.77,27.67,27.77,86665.0,27.556,27.6456,27.546,27.6456,86665.0
2020-08-03 11:00:00,27.77,27.8,27.72,27.73,25055.0,27.6456,27.6755,27.5958,27.6058,25055.0
2020-08-03 11:05:00,27.72,27.77,27.71,27.77,36385.0,27.5958,27.6456,27.5859,27.6456,36385.0
2020-08-03 11:10:00,27.77,27.78,27.75,27.77,14833.0,27.6456,27.6556,27.6257,27.6456,14833.0
2020-08-03 11:15:00,27.77,27.79,27.76,27.79,22046.0,27.6456,27.6655,27.6356,27.6655,22046.0
2020-08-03 11:20:00,27.79,27.84,27.78,27.84,33247.0,27.6655,27.7153,27.6556,27.7153,33247.0
2020-08-03 11:25:00,27.84,27.9,27.83,27.89,55556.0,27.7153,27.775,27.7053,27.7651,55556.0
2020-08-03 11:30:00,27.89,27.93,27.88,27.93,44663.0,27.7651,27.8049,27.7551,27.8049,44663.0
2020-08-03 11:35:00,27.92,27.95,27.88,27.89,51325.0,27.7949,27.8248,27.7551,27.7651,51325.0
2020-08-03 11:40:00,27.89,27.95,27.89,27.93,23347.0,27.7651,27.8248,27.7651,27.8049,23347.0
2020-08-03 11:45:00,27.93,27.95,27.91,27.95,32463.0,27.8049,27.8248,27.785,27.8248,32463.0
2020-08-03 11:50:00,27.94,27.95,27.93,27.95,40751.0,27.8148,27.8248,27.8049,27.8248,40751.0
2020-08-03 11:55:00,27.95,27.95,27.88,27.89,40166.0,27.8248,27.8248,27.7551,27.7651,40166.0
2020-08-03 12:00:00,27.89,27.91,27.84,27.85,19923.0,27.7651,27.785,27.7153,27.7252,19923.0
2020-08-03 12:05:00,27.85,27.88,27.84,27.88,21139.0,27.7252,27.7551,27.7153,27.7551,21139.0
2020-08-03 12:10:00,27.88,27.89,27.86,27.88,28900.0,27.7551,27.7651,27.7352,27.7551,28900.0
2020-08-03 12:15:00,27.87,27.95,27.87,27.92,195284.0,27.7452,27.8248,27.7452,27.7949,195284.0
2020-08-03 12:20:00,27.92,27.99,27.91,27.99,181519.0,27.7949,27.8646,27.785,27.8646,181519.0
2020-08-03 12:25:00,27.98,28.0,27.97,27.98,71638.0,27.8547,27.8746,27.8447,27.8547,71638.0
2020-08-03 12:30:00,27.97,27.99,27.93,27.95,93300.0,27.8447,27.8646,27.8049,27.8248,93300.0
2020-08-03 12:35:00,27.94,27.99,27.93,27.99,63388.0,27.8148,27.8646,27.8049,27.8646,63388.0
2020-08-03 12:40:00,27.99,27.99,27.93,27.95,52333.0,27.8646,27.8646,27.8049,27.8248,52333.0
2020-08-03 12:45:00,27.95,27.96,27.93,27.95,13035.0,27.8248,27.8347,27.8049,27.8248,13035.0
2020-08-03 12:50:00,27.95,27.98,27.94,27.98,66277.0,27.8248,27.8547,27.8148,27.8547,66277.0
2020-08-03 12:55:00,27.97,27.99,27.94,27.94,29768.0,27.8447,27.8646,27.8148,27.8148,29768.0
2020-08-03 13:00:00,27.94,27.95,27.92,27.92,12123.0,27.8148,27.8248,27.7949,27.7949,12123.0
2020-08-03 13:05:00,27.92,27.95,27.92,27.95,64323.0,27.7949,27.8248,27.7949,27.8248,64323.0
2020-08-03 13:10:00,27.95,27.95,27.88,27.89,56723.0,27.8248,27.8248,27.7551,27.7651,56723.0
2020-08-03 13:15:00,27.89,27.91,27.88,27.91,78155.0,27.7651,27.785,27.7551,27.785,78155.0
2020-08-03 13:20:00,27.91,27.92,27.9,27.92,16596.0,27.785,27.7949,27.775,27.7949,16596.0
2020-08-03 13:25:00,27.92,27.93,27.9,27.92,23415.0,27.7949,27.8049,27.775,27.7949,23415.0
2020-08-03 13:30:00,27.91,27.93,27.9,27.91,16435.0,27.785,27.8049,27.775,27.785,16435.0
2020-08-03 13:35:00,27.91,27.94,27.84,27.87,302531.0,27.785,27.8148,27.7153,27.7452,302531.0
2020-08-03 13:40:00,27.87,27.9,27.82,27.89,102383.0,27.7452,27.775,27.6954,27.7651,102383.0
2020-08-03 13:45:00,27.89,27.98,27.89,27.97,98637.0,27.7651,27.8547,27.7651,27.8447,98637.0
2020-08-03 13:50:00,27.97,28.0,27.94,27.96,88851.0,27.8447,27.8746,27.8148,27.8347,88851.0
2020-08-03 13:55:00,27.96,27.98,27.94,27.97,34191.0,27.8347,27.8547,27.8148,27.8447,34191.0
2020-08-03 14:00:00,27.96,27.98,27.94,27.95,25805.0,27.8347,27.8547,27.8148,27.8248,25805.0
2020-08-03 14:05:00,27.95,27.96,27.93,27.95,11236.0,27.8248,27.8347,27.8049,27.8248,11236.0
2020-08-03 14:10:00,27.95,27.97,27.94,27.96,26620.0,27.8248,27.8447,27.8148,27.8347,26620.0
2020-08-03 14:15:00,27.96,27.98,27.96,27.97,21271.0,27.8347,27.8547,27.8347,27.8447,21271.0
2020-08-03 14:20:00,27.97,28.0,27.96,27.98,41327.0,27.8447,27.8746,27.8347,27.8547,41327.0
2020-08-03 14:25:00,27.97,27.98,27.96,27.97,30916.0,27.8447,27.8547,27.8347,27.8447,30916.0
2020-08-03 14:30:00,27.96,27.97,27.95,27.96,24116.0,27.8347,27.8447,27.8248,27.8347,24116.0
2020-08-03 14:35:00,27.95,27.97,27.94,27.96,19403.0,27.8248,27.8447,27.8148,27.8347,19403.0
2020-08-03 14:40:00,27.96,27.97,27.93,27.95,17951.0,27.8347,27.8447,27.8049,27.8248,17951.0
2020-08-03 14:45:00,27.95,27.96,27.94,27.95,18280.0,27.8248,27.8347,27.8148,27.8248,18280.0
2020-08-03 14:50:00,27.95,27.95,27.94,27.95,11160.0,27.8248,27.8248,27.8148,27.8248,11160.0
2020-08-03 14:55:00,27.95,27.97,27.94,27.96,37191.0,27.8248,27.8447,27.8148,27.8347,37191.0
2020-08-03 15:00:00,27.96,27.96,27.94,27.95,31288.0,27.8347,27.8347,27.8148,27.8248,31288.0
2020-08-03 15:05:00,27.95,27.96,27.94,27.96,18352.0,27.8248,27.8347,27.8148,27.8347,18352.0
2020-08-03 15:10:00,27.96,27.96,27.94,27.95,23027.0,27.8347,27.8347,27.8148,27.8248,23027.0
2020-08-03 15:15:00,27.94,27.96,27.91,27.94,64397.0,27.8148,27.8347,27.785,27.8148,64397.0
2020-08-03 15:20:00,27.94,27.94,27.9,27.93,36214.0,27.8148,27.8148,27.775,27.8049,36214.0
2020-08-03 15:25:00,27.93,27.96,27.92,27.94,36680.0,27.8049,27.8347,27.7949,27.8148,36680.0
2020-08-03 15:30:00,27.94,27.95,27.89,27.92,62197.0,27.8148,27.8248,27.7651,27.7949,62197.0
2020-08-03 15:35:00,27.92,27.95,27.91,27.94,38945.0,27.7949,27.8248,27.785,27.8148,38945.0
2020-08-03 15:40:00,27.94,27.95,27.91,27.95,34557.0,27.8148,27.8248,27.785,27.8248,34557.0
2020-08-03 15:45:00,27.95,27.95,27.9,27.94,219458.0,27.8248,27.8248,27.775,27.8148,219458.0
2020-08-03 15:50:00,27.94,27.94,27.87,27.91,204468.0,27.8148,27.8148,27.7452,27.785,204468.0
2020-08-03 15:55:00,27.91,27.92,27.86,27.87,310685.0,27.785,27.7949,27.7352,27.7452,310685.0
2020-08-04 09:30:00,27.93,28.02,27.8,27.93,116079.0,27.8049,27.8945,27.6755,27.8049,116079.0
2020-08-04 09:35:00,27.94,28.02,27.92,27.95,166261.0,27.8148,27.8945,27.7949,27.8248,166261.0
2020-08-04 09:40:00,27.96,28.02,27.94,27.99,144829.0,27.8347,27.8945,27.8148,27.8646,144829.0
2020-08-04 09:45:00,27.99,27.99,27.89,27.98,71669.0,27.8646,27.8646,27.7651,27.8547,71669.0
2020-08-04 09:50:00,27.98,28.02,27.96,27.98,97079.0,27.8547,27.8945,27.8347,27.8547,97079.0
2020-08-04 09:55:00,27.99,28.02,27.94,27.98,75502.0,27.8646,27.8945,27.8148,27.8547,75502.0
2020-08-04 10:00:00,27.97,28.04,27.97,27.98,41146.0,27.8447,27.9144,27.8447,27.8547,41146.0
2020-08-04 10:05:00,27.98,28.02,27.97,28.02,77675.0,27.8547,27.8945,27.8447,27.8945,77675.0
2020-08-04 10:10:00,28.03,28.03,28.0,28.02,57341.0,27.9044,27.9044,27.8746,27.8945,57341.0
2020-08-04 10:15:00,28.01,28.02,27.99,28.02,50677.0,27.8845,27.8945,27.8646,27.8945,50677.0
2020-08-04 10:20:00,28.02,28.02,27.95,27.99,76712.0,27.8945,27.8945,27.8248,27.8646,76712.0
2020-08-04 10:25:00,28.0,28.02,27.97,27.97,32937.0,27.8746,27.8945,27.8447,27.8447,32937.0
2020-08-04 10:30:00,27.97,27.97,27.9,27.9,30060.0,27.8447,27.8447,27.775,27.775,30060.0
2020-08-04 10:35:00,27.9,27.91,27.86,27.87,47767.0,27.775,27.785,27.7352,27.7452,47767.0
2020-08-04 10:40:00,27.86,27.93,27.86,27.93,40569.0,27.7352,27.8049,27.7352,27.8049,40569.0
2020-08-04 10:45:00,27.93,27.97,27.91,27.96,65446.0,27.8049,27.8447,27.785,27.8347,65446.0
2020-08-04 10:50:00,27.96,28.0,27.96,27.99,42094.0,27.8347,27.8746,27.8347,27.8646,42094.0
2020-08-04 10:55:00,27.99,28.01,27.95,27.96,46006.0,27.8646,27.8845,27.8248,27.8347,46006.0
2020-08-04 11:00:00,27.97,27.98,27.94,27.96,43851.0,27.8447,27.8547,27.8148,27.8347,43851.0
2020-08-04 11:05:00,27.96,27.96,27.93,27.94,23930.0,27.8347,27.8347,27.8049,27.8148,23930.0
2020-08-04 11:10:00,27.94,27.98,27.94,27.98,23559.0,27.8148,27.8547,27.8148,27.8547,23559.0
2020-08-04 11:15:00,27.98,27.98,27.93,27.93,37034.0,27.8547,27.8547,27.8049,27.8049,37034.0
2020-08-04 11:20:00,27.94,27.94,27.91,27.92,38821.0,27.8148,27.8148,27.785,27.7949,38821.0
2020-08-04 11:25:00,27.92,27.93,27.89,27.91,31454.0,27.7949,27.8049,27.7651,27.785,31454.0
2020-08-04 11:30:00,27.91,27.91,27.82,27.82,112546.0,27.785,27.785,27.6954,27.6954,112546.0
2020-08-04 11:35:00,27.82,27.83,27.79,27.81,119504.0,27.6954,27.7053,27.6655,27.6854,119504.0
2020-08-04 11:40:00,27.82,27.87,27.81,27.86,46453.0,27.6954,27.7452,27.6854,27.7352,46453.0
2020-08-04 11:45:00,27.86,27.92,27.85,27.92,100561.0,27.7352,27.7949,27.7252,27.7949,100561.0
2020-08-04 11:50:00,27.92,27.92,27.88,27.88,34690.0,27.7949,27.7949,27.7551,27.7551,34690.0
2020-08-04 11:55:00,27.88,27.91,27.88,27.91,21260.0,27.7551,27.785,27.7551,27.785,21260.0
2020-08-04 12:00:00,27.91,27.91,27.85,27.85,14352.0,27.785,27.785,27.7252,27.7252,14352.0
2020-08-04 12:05:00,27.84,27.87,27.79,27.85,81168.0,27.7153,27.7452,27.6655,27.7252,81168.0
2020-08-04 12:10:00,27.86,27.86,27.82,27.82,12355.0,27.7352,27.7352,27.6954,27.6954,12355.0
2020-08-04 12:15:00,27.83,27.83,27.8,27.81,18393.0,27.7053,27.7053,27.6755,27.6854,18393.0
2020-08-04 12:20:00,27.81,27.83,27.8,27.82,15267.0,27.6854,27.7053,27.6755,27.6954,15267.0
2020-08-04 12:25:00,27.82,27.83,27.8,27.8,12623.0,27.6954,27.7053,27.6755,27.6755,12623.0
2020-08-04 12:30:00,27.8,27.86,27.8,27.86,11175.0,27.6755,27.7352,27.6755,27.7352,11175.0
2020-08-04 12:35:00,27.85,27.88,27.85,27.88,15823.0,27.7252,27.7551,27.7252,27.7551,15823.0
2020-08-04 12:40:00,27.88,27.88,27.85,27.85,13509.0,27.7551,27.7551,27.7252,27.7252,13509.0
2020-08-04 12:45:00,27.85,27.86,27.82,27.82,5900.0,27.7252,27.7352,27.6954,27.6954,5900.0
2020-08-04 12:50:00,27.83,27.85,27.82,27.85,10782.0,27.7053,27.7252,27.6954,27.7252,10782.0
2020-08-04 12:55:00,27.85,27.87,27.84,27.86,14406.0,27.7252,27.7452,27.7153,27.7352,14406.0
2020-08-04 13:00:00,27.86,27.87,27.83,27.83,10347.0,27.7352,27.7452,27.7053,27.7053,10347.0
2020-08-04 13:05:00,27.83,27.84,27.82,27.84,33107.0,27.7053,27.7153,27.6954,27.7153,33107.0
2020-08-04 13:10:00,27.84,27.85,27.82,27.85,12810.0,27.7153,27.7252,27.6954,27.7252,12810.0
2020-08-04 13:15:00,27.85,27.85,27.82,27.82,14795.0,27.7252,27.7252,27.6954,27.6954,14795.0
2020-08-04 13:20:00,27.82,27.83,27.77,27.78,24745.0,27.6954,27.7053,27.6456,27.6556,24745.0
2020-08-04 13:25:00,27.78,27.78,27.74,27.76,19948.0,27.6556,27.6556,27.6157,27.6356,19948.0
2020-08-04 13:30:00,27.76,27.76,27.72,27.72,14899.0,27.6356,27.6356,27.5958,27.5958,14899.0
2020-08-04 13:35:00,27.73,27.74,27.72,27.73,13162.0,27.6058,27.6157,27.5958,27.6058,13162.0
2020-08-04 13:40:00,27.72,27.75,27.72,27.73,29925.0,27.5958,27.6257,27.5958,27.6058,29925.0
2020-08-04 13:45:00,27.74,27.76,27.72,27.73,29420.0,27.6157,27.6356,27.5958,27.6058,29420.0
2020-08-04 13:50:00,27.74,27.74,27.65,27.66,38471.0,27.6157,27.6157,27.5261,27.5361,38471.0
2020-08-04 13:55:00,27.66,27.68,27.63,27.64,25663.0,27.5361,27.556,27.5062,27.5162,25663.0
2020-08-04 14:00:00,27.65,27.68,27.64,27.68,31912.0,27.5261,27.556,27.5162,27.556,31912.0
2020-08-04 14:05:00,27.68,27.68,27.65,27.67,23441.0,27.556,27.556,27.5261,27.546,23441.0
2020-08-04 14:10:00,27.68,27.71,27.67,27.71,26037.0,27.556,27.5859,27.546,27.5859,26037.0
2020-08-04 14:15:00,27.71,27.73,27.65,27.67,63506.0,27.5859,27.6058,27.5261,27.546,63506.0
2020-08-04 14:20:00,27.67,27.67,27.62,27.64,21599.0,27.546,27.546,27.4963,27.5162,21599.0
2020-08-04 14:25:00,27.63,27.65,27.58,27.61,39496.0,27.5062,27.5261,27.4565,27.4863,39496.0
2020-08-04 14:30:00,27.6,27.6,27.51,27.53,48023.0,27.4764,27.4764,27.3868,27.4067,48023.0
2020-08-04 14:35:00,27.53,27.54,27.48,27.51,37723.0,27.4067,27.4166,27.3569,27.3868,37723.0
2020-08-04 14:40:00,27.51,27.53,27.46,27.47,48465.0,27.3868,27.4067,27.337,27.3469,48465.0
2020-08-04 14:45:00,27.47,27.5,27.47,27.5,42082.0,27.3469,27.3768,27.3469,27.3768,42082.0
2020-08-04 14:50:00,27.49,27.52,27.45,27.52,62640.0,27.3669,27.3967,27.327,27.3967,62640.0
2020-08-04 14:55:00,27.52,27.52,27.46,27.46,41414.0,27.3967,27.3967,27.337,27.337,41414.0
2020-08-04 15:00:00,27.46,27.48,27.4,27.42,45706.0,27.337,27.3569,27.2773,27.2972,45706.0
2020-08-04 15:05:00,27.42,27.44,27.39,27.4,51285.0,27.2972,27.3171,27.2673,27.2773,51285.0
2020-08-04 15:10:00,27.4,27.42,27.34,27.37,81765.0,27.2773,27.2972,27.2175,27.2474,81765.0
2020-08-04 15:15:00,27.37,27.47,27.36,27.46,47308.0,27.2474,27.3469,27.2374,27.337,47308.0
2020-08-04 15:20:00,27.47,27.59,27.46,27.58,116402.0,27.3469,27.4664,27.337,27.4565,116402.0
2020-08-04 15:25:00,27.58,27.59,27.53,27.54,64244.0,27.4565,27.4664,27.4067,27.4166,64244.0
2020-08-04 15:30:00,27.54,27.56,27.53,27.55,35397.0,27.4166,27.4365,27.4067,27.4266,35397.0
2020-08-04 15:35:00,27.54,27.55,27.51,27.54,43805.0,27.4166,27.4266,27.3868,27.4166,43805.0
2020-08-04 15:40:00,27.55,27.58,27.54,27.57,86124.0,27.4266,27.4565,27.4166,27.4465,86124.0
2020-08-04 15:45:00,27.57,27.59,27.55,27.57,84973.0,27.4465,27.4664,27.4266,27.4465,84973.0
2020-08-04 15:50:00,27.57,27.66,27.56,27.64,130246.0,27.4465,27.5361,27.4365,27.5162,130246.0
2020-08-04 15:55:00,27.64,27.78,27.63,27.78,328402.0,27.5162,27.6556,27.5062,27.6556,328402.0
2020-08-05 09:30:00,27.88,28.1,27.81,28.09,83191.0,27.7551,27.9741,27.6854,27.9642,83191.0
2020-08-05 09:35:00,28.1,28.11,27.85,27.96,110834.0,27.9741,27.9841,27.7252,27.8347,110834.0
2020-08-05 09:40:00,27.95,28.16,27.94,28.12,62575.0,27.8248,28.0339,27.8148,27.994,62575.0
2020-08-05 09:45:00,28.12,28.13,28.0,28.06,58080.0,27.994,28.004,27.8746,27.9343,58080.0
2020-08-05 09:50:00,28.06,28.06,27.86,27.9,69014.0,27.9343,27.9343,27.7352,27.775,69014.0
2020-08-05 09:55:00,27.89,27.91,27.84,27.89,29704.0,27.7651,27.785,27.7153,27.7651,29704.0
2020-08-05 10:00:00,27.9,27.91,27.83,27.89,44449.0,27.775,27.785,27.7053,27.7651,44449.0
2020-08-05 10:05:00,27.89,27.9,27.83,27.85,24354.0,27.7651,27.775,27.7053,27.7252,24354.0
2020-08-05 10:10:00,27.85,27.85,27.76,27.77,22043.0,27.7252,27.7252,27.6356,27.6456,22043.0
2020-08-05 10:15:00,27.76,27.82,27.76,27.82,15476.0,27.6356,27.6954,27.6356,27.6954,15476.0
2020-08-05 10:20:00,27.82,27.91,27.81,27.89,45471.0,27.6954,27.785,27.6854,27.7651,45471.0
2020-08-05 10:25:00,27.89,27.9,27.85,27.89,27034.0,27.7651,27.775,27.7252,27.7651,27034.0
2020-08-05 10:30:00,27.89,27.92,27.89,27.89,46550.0,27.7651,27.7949,27.7651,27.7651,46550.0
2020-08-05 10:35:00,27.89,27.92,27.87,27.9,101782.0,27.7651,27.7949,27.7452,27.775,101782.0
2020-08-05 10:40:00,27.9,27.99,27.9,27.96,75268.0,27.775,27.8646,27.775,27.8347,75268.0
2020-08-05 10:45:00,27.96,28.02,27.93,27.94,118902.0,27.8347,27.8945,27.8049,27.8148,118902.0
2020-08-05 10:50:00,27.94,27.95,27.88,27.9,48838.0,27.8148,27.8248,27.7551,27.775,48838.0
2020-08-05 10:55:00,27.89,27.93,27.88,27.89,41046.0,27.7651,27.8049,27.7551,27.7651,41046.0
2020-08-05 11:00:00,27.89,28.0,27.89,27.97,29863.0,27.7651,27.8746,27.7651,27.8447,29863.0
2020-08-05 11:05:00,27.98,28.01,27.97,27.98,15540.0,27.8547,27.8845,27.8447,27.8547,15540.0
2020-08-05 11:10:00,27.99,28.0,27.96,28.0,58490.0,27.8646,27.8746,27.8347,27.8746,58490.0
2020-08-05 11:15:00,28.0,28.0,27.96,27.97,25886.0,27.8746,27.8746,27.8347,27.8447,25886.0
2020-08-05 11:20:00,27.98,27.99,27.96,27.98,30224.0,27.8547,27.8646,27.8347,27.8547,30224.0
2020-08-05 11:25:00,27.98,28.02,27.98,28.02,37523.0,27.8547,27.8945,27.8547,27.8945,37523.0
2020-08-05 11:30:00,28.02,28.03,28.0,28.02,8236.0,27.8945,27.9044,27.8746,27.8945,8236.0
2020-08-05 11:35:00,28.02,28.03,28.0,28.03,12622.0,27.8945,27.9044,27.8746,27.9044,12622.0
2020-08-05 11:40:00,28.03,28.03,27.97,27.98,23898.0,27.9044,27.9044,27.8447,27.8547,23898.0
2020-08-05 11:45:00,27.98,28.06,27.98,28.04,112487.0,27.8547,27.9343,27.8547,27.9144,112487.0
2020-08-05 11:50:00,28.05,28.05,28.01,28.03,12763.0,27.9243,27.9243,27.8845,27.9044,12763.0
2020-08-05 11:55:00,28.04,28.08,28.03,28.07,15791.0,27.9144,27.9542,27.9044,27.9443,15791.0
2020-08-05 12:00:00,28.07,28.08,28.06,28.06,12307.0,27.9443,27.9542,27.9343,27.9343,12307.0
2020-08-05 12:05:00,28.06,28.07,28.02,28.03,12061.0,27.9343,27.9443,27.8945,27.9044,12061.0
2020-08-05 12:10:00,28.04,28.06,28.01,28.05,12819.0,27.9144,27.9343,27.8845,27.9243,12819.0
2020-08-05 12:15:00,28.05,28.06,28.03,28.04,6995.0,27.9243,27.9343,27.9044,27.9144,6995.0
2020-08-05 12:20:00,28.04,28.05,28.03,28.05,11418.0,27.9144,27.9243,27.9044,27.9243,11418.0
2020-08-05 12:25:00,28.04,28.06,28.03,28.05,21192.0,27.9144,27.9343,27.9044,27.9243,21192.0
2020-08-05 12:30:00,28.05,28.07,28.04,28.05,18385.0,27.9243,27.9443,27.9144,27.9243,18385.0
2020-08-05 12:35:00,28.04,28.07,28.03,28.07,18683.0,27.9144,27.9443,27.9044,27.9443,18683.0
2020-08-05 12:40:00,28.07,28.08,28.06,28.08,17265.0,27.9443,27.9542,27.9343,27.9542,17265.0
2020-08-05 12:45:00,28.08,28.13,28.07,28.09,171190.0,27.9542,28.004,27.9443,27.9642,171190.0
2020-08-05 12:50:00,28.1,28.1,28.08,28.09,15211.0,27.9741,27.9741,27.9542,27.9642,15211.0
2020-08-05 12:55:00,28.09,28.09,28.04,28.04,28412.0,27.9642,27.9642,27.9144,27.9144,28412.0
2020-08-05 13:00:00,28.04,28.06,28.03,28.05,12863.0,27.9144,27.9343,27.9044,27.9243,12863.0
2020-08-05 13:05:00,28.06,28.06,28.04,28.05,15872.0,27.9343,27.9343,27.9144,27.9243,15872.0
2020-08-05 13:10:00,28.05,28.06,28.03,28.05,11429.0,27.9243,27.9343,27.9044,27.9243,11429.0
2020-08-05 13:15:00,28.05,28.08,28.05,28.08,15150.0,27.9243,27.9542,27.9243,27.9542,15150.0
2020-08-05 13:20:00,28.08,28.08,28.03,28.05,21700.0,27.9542,27.9542,27.9044,27.9243,21700.0
2020-08-05 13:25:00,28.05,28.07,28.04,28.05,9832.0,27.9243,27.9443,27.9144,27.9243,9832.0
2020-08-05 13:30:00,28.06,28.08,28.05,28.07,11495.0,27.9343,27.9542,27.9243,27.9443,11495.0
2020-08-05 13:35:00,28.07,28.07,28.05,28.05,15929.0,27.9443,27.9443,27.9243,27.9243,15929.0
2020-08-05 13:40:00,28.05,28.05,28.0,28.0,35721.0,27.9243,27.9243,27.8746,27.8746,35721.0
2020-08-05 13:45:00,28.01,28.02,27.99,28.01,25492.0,27.8845,27.8945,27.8646,27.8845,25492.0
2020-08-05 13:50:00,28.01,28.03,27.99,27.99,59116.0,27.8845,27.9044,27.8646,27.8646,59116.0
2020-08-05 13:55:00,28.0,28.05,27.99,28.05,10914.0,27.8746,27.9243,27.8646,27.9243,10914.0
2020-08-05 14:00:00,28.05,28.12,28.04,28.1,301534.0,27.9243,27.994,27.9144,27.9741,301534.0
2020-08-05 14:05:00,28.1,28.1,28.05,28.1,44024.0,27.9741,27.9741,27.9243,27.9741,44024.0
2020-08-05 14:10:00,28.1,28.1,28.06,28.07,6475.0,27.9741,27.9741,27.9343,27.9443,6475.0
2020-08-05 14:15:00,28.07,28.09,28.05,28.06,12650.0,27.9443,27.9642,27.9243,27.9343,12650.0
2020-08-05 14:20:00,28.06,28.08,28.05,28.08,16011.0,27.9343,27.9542,27.9243,27.9542,16011.0
2020-08-05 14:25:00,28.08,28.09,28.03,28.08,60200.0,27.9542,27.9642,27.9044,27.9542,60200.0
2020-08-05 14:30:00,28.08,28.11,28.07,28.11,34390.0,27.9542,27.9841,27.9443,27.9841,34390.0
2020-08-05 14:35:00,28.11,28.11,28.09,28.09,24931.0,27.9841,27.9841,27.9642,27.9642,24931.0
2020-08-05 14:40:00,28.09,28.11,28.09,28.1,25705.0,27.9642,27.9841,27.9642,27.9741,25705.0
2020-08-05 14:45:00,28.1,28.12,28.09,28.11,21612.0,27.9741,27.994,27.9642,27.9841,21612.0
2020-08-05 14:50:00,28.11,28.11,28.09,28.1,21339.0,27.9841,27.9841,27.9642,27.9741,21339.0
2020-08-05 14:55:00,28.1,28.1,28.09,28.09,9461.0,27.9741,27.9741,27.9642,27.9642,9461.0
2020-08-05 15:00:00,28.09,28.11,28.08,28.11,18853.0,27.9642,27.9841,27.9542,27.9841,18853.0
2020-08-05 15:05:00,28.11,28.12,28.09,28.1,24170.0,27.9841,27.994,27.9642,27.9741,24170.0
2020-08-05 15:10:00,28.1,28.11,28.07,28.09,25107.0,27.9741,27.9841,27.9443,27.9642,25107.0
2020-08-05 15:15:00,28.1,28.11,28.07,28.09,53860.0,27.9741,27.9841,27.9443,27.9642,53860.0
2020-08-05 15:20:00,28.09,28.11,28.08,28.1,35891.0,27.9642,27.9841,27.9542,27.9741,35891.0
2020-08-05 15:25:00,28.11,28.11,28.08,28.08,26607.0,27.9841,27.9841,27.9542,27.9542,26607.0
2020-08-05 15:30:00,28.08,28.11,28.07,28.09,47731.0,27.9542,27.9841,27.9443,27.9642,47731.0
2020-08-05 15:35:00,28.08,28.1,28.08,28.09,26320.0,27.9542,27.9741,27.9542,27.9642,26320.0
2020-08-05 15:40:00,28.09,28.11,28.07,28.1,61146.0,27.9642,27.9841,27.9443,27.9741,61146.0
2020-08-05 15:45:00,28.09,28.1,28.03,28.04,52791.0,27.9642,27.9741,27.9044,27.9144,52791.0
2020-08-05 15:50:00,28.03,28.03,27.97,28.02,129088.0,27.9044,27.9044,27.8447,27.8945,129088.0
2020-08-05 15:55:00,28.02,28.04,27.99,28.04,114619.0,27.8945,27.9144,27.8646,27.9144,114619.0
2020-08-06 09:30:00,27.98,28.02,27.74,27.78,81449.0,27.8547,27.8945,27.6157,27.6556,81449.0
2020-08-06 09:35:00,27.77,27.78,27.64,27.65,67183.0,27.6456,27.6556,27.5162,27.5261,67183.0
2020-08-06 09:40:00,27.64,27.76,27.61,27.66,51960.0,27.5162,27.6356,27.4863,27.5361,51960.0
2020-08-06 09:45:00,27.66,27.71,27.65,27.69,25598.0,27.5361,27.5859,27.5261,27.566,25598.0
2020-08-06 09:50:00,27.68,27.69,27.64,27.67,26589.0,27.556,27.566,27.5162,27.546,26589.0
2020-08-06 09:55:00,27.67,27.79,27.66,27.79,102585.0,27.546,27.6655,27.5361,27.6655,102585.0
2020-08-06 10:00:00,27.78,27.78,27.7,27.71,31388.0,27.6556,27.6556,27.5759,27.5859,31388.0
2020-08-06 10:05:00,27.71,27.71,27.58,27.61,67272.0,27.5859,27.5859,27.4565,27.4863,67272.0
2020-08-06 10:10:00,27.61,27.77,27.6,27.69,101059.0,27.4863,27.6456,27.4764,27.566,101059.0
2020-08-06 10:15:00,27.69,27.72,27.67,27.67,28539.0,27.566,27.5958,27.546,27.546,28539.0
2020-08-06 10:20:00,27.67,27.75,27.65,27.75,54015.0,27.546,27.6257,27.5261,27.6257,54015.0
2020-08-06 10:25:00,27.75,27.81,27.74,27.77,28120.0,27.6257,27.6854,27.6157,27.6456,28120.0
2020-08-06 10:30:00,27.77,27.79,27.75,27.77,30608.0,27.6456,27.6655,27.6257,27.6456,30608.0
2020-08-06 10:35:00,27.78,27.78,27.69,27.7,27273.0,27.6556,27.6556,27.566,27.5759,27273.0
2020-08-06 10:40:00,27.69,27.7,27.61,27.63,23334.0,27.566,27.5759,27.4863,27.5062,23334.0
2020-08-06 10:45:00,27.63,27.64,27.59,27.61,106484.0,27.5062,27.5162,27.4664,27.4863,106484.0
2020-08-06 10:50:00,27.61,27.64,27.59,27.64,25337.0,27.4863,27.5162,27.4664,27.5162,25337.0
2020-08-06 10:55:00,27.64,27.7,27.63,27.7,50069.0,27.5162,27.5759,27.5062,27.5759,50069.0
2020-08-06 11:00:00,27.7,27.71,27.65,27.67,32134.0,27.5759,27.5859,27.5261,27.546,32134.0
2020-08-06 11:05:00,27.67,27.71,27.66,27.7,27968.0,27.546,27.5859,27.5361,27.5759,27968.0
2020-08-06 11:10:00,27.7,27.73,27.69,27.72,13958.0,27.5759,27.6058,27.566,27.5958,13958.0
2020-08-06 11:15:00,27.73,27.78,27.72,27.77,17537.0,27.6058,27.6556,27.5958,27.6456,17537.0
2020-08-06 11:20:00,27.76,27.77,27.75,27.76,5810.0,27.6356,27.6456,27.6257,27.6356,5810.0
2020-08-06 11:25:00,27.75,27.75,27.62,27.63,17562.0,27.6257,27.6257,27.4963,27.5062,17562.0
2020-08-06 11:30:00,27.63,27.68,27.61,27.67,20661.0,27.5062,27.556,27.4863,27.546,20661.0
2020-08-06 11:35:00,27.67,27.69,27.65,27.68,13495.0,27.546,27.566,27.5261,27.556,13495.0
2020-08-06 11:40:00,27.67,27.68,27.63,27.64,7219.0,27.546,27.556,27.5062,27.5162,7219.0
2020-08-06 11:45:00,27.64,27.67,27.64,27.67,10548.0,27.5162,27.546,27.5162,27.546,10548.0
2020-08-06 11:50:00,27.67,27.68,27.66,27.68,3372.0,27.546,27.556,27.5361,27.556,3372.0
2020-08-06 11:55:00,27.67,27.68,27.65,27.66,12127.0,27.546,27.556,27.5261,27.5361,12127.0
2020-08-06 12:00:00,27.66,27.68,27.65,27.66,11280.0,27.5361,27.556,27.5261,27.5361,11280.0
2020-08-06 12:05:00,27.66,27.67,27.63,27.63,14231.0,27.5361,27.546,27.5062,27.5062,14231.0
2020-08-06 12:10:00,27.64,27.65,27.61,27.63,15105.0,27.5162,27.5261,27.4863,27.5062,15105.0
2020-08-06 12:15:00,27.63,27.67,27.63,27.65,20927.0,27.5062,27.546,27.5062,27.5261,20927.0
2020-08-06 12:20:00,27.65,27.66,27.61,27.61,14025.0,27.5261,27.5361,27.4863,27.4863,14025.0
2020-08-06 12:25:00,27.61,27.64,27.61,27.63,17917.0,27.4863,27.5162,27.4863,27.5062,17917.0
2020-08-06 12:30:00,27.63,27.64,27.61,27.64,11237.0,27.5062,27.5162,27.4863,27.5162,11237.0
2020-08-06 12:35:00,27.64,27.65,27.62,27.64,7150.0,27.5162,27.5261,27.4963,27.5162,7150.0
2020-08-06 12:40:00,27.64,27.66,27.63,27.65,7106.0,27.5162,27.5361,27.5062,27.5261,7106.0
2020-08-06 12:45:00,27.66,27.67,27.65,27.66,4578.0,27.5361,27.546,27.5261,27.5361,4578.0
2020-08-06 12:50:00,27.67,27.69,27.66,27.67,12832.0,27.546,27.566,27.5361,27.546,12832.0
2020-08-06 12:55:00,27.68,27.71,27.67,27.71,6703.0,27.556,27.5859,27.546,27.5859,6703.0
2020-08-06 13:00:00,27.71,27.72,27.7,27.71,2469.0,27.5859,27.5958,27.5759,27.5859,2469.0
2020-08-06 13:05:00,27.71,27.71,27.7,27.71,1600.0,27.5859,27.5859,27.5759,27.5859,1600.0
2020-08-06 13:10:00,27.71,27.71,27.67,27.68,9141.0,27.5859,27.5859,27.546,27.556,9141.0
2020-08-06 13:15:00,27.68,27.69,27.67,27.68,3377.0,27.556,27.566,27.546,27.556,3377.0
2020-08-06 13:20:00,27.68,27.69,27.66,27.69,10235.0,27.556,27.566,27.5361,27.566,10235.0
2020-08-06 13:25:00,27.69,27.7,27.66,27.67,19151.0,27.566,27.5759,27.5361,27.546,19151.0
2020-08-06 13:30:00,27.67,27.67,27.65,27.65,3146.0,27.546,27.546,27.5261,27.5261,3146.0
2020-08-06 13:35:00,27.65,27.65,27.63,27.64,20485.0,27.5261,27.5261,27.5062,27.5162,20485.0
2020-08-06 13:40:00,27.64,27.66,27.63,27.66,7310.0,27.5162,27.5361,27.5062,27.5361,7310.0
2020-08-06 13:45:00,27.66,27.68,27.65,27.68,7605.0,27.5361,27.556,27.5261,27.556,7605.0
2020-08-06 13:50:00,27.68,27.71,27.68,27.71,11763.0,27.556,27.5859,27.556,27.5859,11763.0
2020-08-06 13:55:00,27.71,27.72,27.7,27.72,19823.0,27.5859,27.5958,27.5759,27.5958,19823.0
2020-08-06 14:00:00,27.72,27.86,27.71,27.85,29154.0,27.5958,27.7352,27.5859,27.7252,29154.0
2020-08-06 14:05:00,27.85,27.88,27.84,27.87,19504.0,27.7252,27.7551,27.7153,27.7452,19504.0
2020-08-06 14:10:00,27.87,27.91,27.85,27.9,6593.0,27.7452,27.785,27.7252,27.775,6593.0
2020-08-06 14:15:00,27.91,27.96,27.89,27.96,36757.0,27.785,27.8347,27.7651,27.8347,36757.0
2020-08-06 14:20:00,27.96,28.0,27.95,27.96,74114.0,27.8347,27.8746,27.8248,27.8347,74114.0
2020-08-06 14:25:00,27.96,27.96,27.89,27.93,33241.0,27.8347,27.8347,27.7651,27.8049,33241.0
2020-08-06 14:30:00,27.92,27.93,27.9,27.91,11159.0,27.7949,27.8049,27.775,27.785,11159.0
2020-08-06 14:35:00,27.91,27.92,27.91,27.91,4985.0,27.785,27.7949,27.785,27.785,4985.0
2020-08-06 14:40:00,27.92,27.94,27.91,27.93,12377.0,27.7949,27.8148,27.785,27.8049,12377.0
2020-08-06 14:45:00,27.92,27.94,27.92,27.94,4961.0,27.7949,27.8148,27.7949,27.8148,4961.0
2020-08-06 14:50:00,27.94,27.95,27.92,27.92,12899.0,27.8148,27.8248,27.7949,27.7949,12899.0
2020-08-06 14:55:00,27.93,27.93,27.89,27.89,9883.0,27.8049,27.8049,27.7651,27.7651,9883.0
2020-08-06 15:00:00,27.9,27.92,27.89,27.9,13089.0,27.775,27.7949,27.7651,27.775,13089.0
2020-08-06 15:05:00,27.9,27.96,27.89,27.94,15500.0,27.775,27.8347,27.7651,27.8148,15500.0
2020-08-06 15:10:00,27.95,27.97,27.94,27.96,11084.0,27.8248,27.8447,27.8148,27.8347,11084.0
2020-08-06 15:15:00,27.96,28.01,27.95,27.99,64814.0,27.8347,27.8845,27.8248,27.8646,64814.0
2020-08-06 15:20:00,28.0,28.0,27.96,27.97,18715.0,27.8746,27.8746,27.8347,27.8447,18715.0
2020-08-06 15:25:00,27.97,27.97,27.93,27.96,13577.0,27.8447,27.8447,27.8049,27.8347,13577.0
2020-08-06 15:30:00,27.96,27.98,27.96,27.96,18072.0,27.8347,27.8547,27.8347,27.8347,18072.0
2020-08-06 15:35:00,27.97,28.01,27.96,28.0,31418.0,27.8447,27.8845,27.8347,27.8746,31418.0
2020-08-06 15:40:00,28.0,28.0,27.98,27.99,29077.0,27.8746,27.8746,27.8547,27.8646,29077.0
2020-08-06 15:45:00,27.99,27.99,27.96,27.97,33326.0,27.8646,27.8646,27.8347,27.8447,33326.0
2020-08-06 15:50:00,27.97,27.98,27.94,27.97,85200.0,27.8447,27.8547,27.8148,27.8447,85200.0
2020-08-06 15:55:00,27.96,28.0,27.96,28.0,109024.0,27.8347,27.8746,27.8347,27.8746,109024.0
2020-08-07 09:30:00,27.66,27.77,27.62,27.68,63701.0,27.5361,27.6456,27.4963,27.556,63701.0
2020-08-07 09:35:00,27.67,27.67,27.52,27.52,33147.0,27.546,27.546,27.3967,27.3967,33147.0
2020-08-07 09:40:00,27.52,27.62,27.49,27.49,25643.0,27.3967,27.4963,27.3669,27.3669,25643.0
2020-08-07 09:45:00,27.48,27.53,27.41,27.5,20369.0,27.3569,27.4067,27.2872,27.3768,20369.0
2020-08-07 09:50:00,27.5,27.52,27.44,27.46,34453.0,27.3768,27.3967,27.3171,27.337,34453.0
2020-08-07 09:55:00,27.45,27.45,27.38,27.44,25925.0,27.327,27.327,27.2573,27.3171,25925.0
2020-08-07 10:00:00,27.45,27.6,27.45,27.6,32411.0,27.327,27.4764,27.327,27.4764,32411.0
2020-08-07 10:05:00,27.6,27.6,27.54,27.57,15602.0,27.4764,27.4764,27.4166,27.4465,15602.0
2020-08-07 10:10:00,27.58,27.79,27.58,27.77,152625.0,27.4565,27.6655,27.4565,27.6456,152625.0
2020-08-07 10:15:00,27.77,28.02,27.77,27.98,210665.0,27.6456,27.8945,27.6456,27.8547,210665.0
2020-08-07 10:20:00,27.99,28.04,27.96,28.03,52709.0,27.8646,27.9144,27.8347,27.9044,52709.0
2020-08-07 10:25:00,28.05,28.07,27.99,28.05,108257.0,27.9243,27.9443,27.8646,27.9243,108257.0
2020-08-07 10:30:00,28.06,28.06,27.95,27.97,58152.0,27.9343,27.9343,27.8248,27.8447,58152.0
2020-08-07 10:35:00,27.97,28.01,27.94,28.0,29687.0,27.8447,27.8845,27.8148,27.8746,29687.0
2020-08-07 10:40:00,28.02,28.04,27.98,27.99,49999.0,27.8945,27.9144,27.8547,27.8646,49999.0
2020-08-07 10:45:00,27.99,28.08,27.98,28.03,79653.0,27.8646,27.9542,27.8547,27.9044,79653.0
2020-08-07 10:50:00,28.02,28.06,28.0,28.04,27711.0,27.8945,27.9343,27.8746,27.9144,27711.0
2020-08-07 10:55:00,28.05,28.06,28.0,28.05,31958.0,27.9243,27.9343,27.8746,27.9243,31958.0
2020-08-07 11:00:00,28.05,28.08,28.04,28.06,68685.0,27.9243,27.9542,27.9144,27.9343,68685.0
2020-08-07 11:05:00,28.05,28.05,27.93,27.94,31844.0,27.9243,27.9243,27.8049,27.8148,31844.0
2020-08-07 11:10:00,27.93,27.93,27.88,27.88,11801.0,27.8049,27.8049,27.7551,27.7551,11801.0
2020-08-07 11:15:00,27.88,27.91,27.86,27.91,12643.0,27.7551,27.785,27.7352,27.785,12643.0
2020-08-07 11:20:00,27.9,27.94,27.88,27.89,20166.0,27.775,27.8148,27.7551,27.7651,20166.0
2020-08-07 11:25:00,27.9,27.91,27.86,27.87,22508.0,27.775,27.785,27.7352,27.7452,22508.0
2020-08-07 11:30:00,27.87,27.89,27.82,27.87,34788.0,27.7452,27.7651,27.6954,27.7452,34788.0
2020-08-07 11:35:00,27.87,27.87,27.83,27.85,23644.0,27.7452,27.7452,27.7053,27.7252,23644.0
2020-08-07 11:40:00,27.84,27.86,27.83,27.85,25746.0,27.7153,27.7352,27.7053,27.7252,25746.0
2020-08-07 11:45:00,27.85,27.85,27.79,27.8,15613.0,27.7252,27.7252,27.6655,27.6755,15613.0
2020-08-07 11:50:00,27.79,27.82,27.76,27.8,26000.0,27.6655,27.6954,27.6356,27.6755,26000.0
2020-08-07 11:55:00,27.81,27.84,27.81,27.83,38114.0,27.6854,27.7153,27.6854,27.7053,38114.0
2020-08-07 12:00:00,27.82,27.84,27.79,27.8,32806.0,27.6954,27.7153,27.6655,27.6755,32806.0
2020-08-07 12:05:00,27.8,27.82,27.79,27.82,11196.0,27.6755,27.6954,27.6655,27.6954,11196.0
2020-08-07 12:10:00,27.82,27.82,27.81,27.82,6567.0,27.6954,27.6954,27.6854,27.6954,6567.0
2020-08-07 12:15:00,27.82,27.82,27.78,27.8,13966.0,27.6954,27.6954,27.6556,27.6755,13966.0
2020-08-07 12:20:00,27.8,27.81,27.78,27.78,10100.0,27.6755,27.6854,27.6556,27.6556,10100.0
2020-08-07 12:25:00,27.78,27.79,27.76,27.78,14879.0,27.6556,27.6655,27.6356,27.6556,14879.0
2020-08-07 12:30:00,27.78,27.78,27.75,27.77,11602.0,27.6556,27.6556,27.6257,27.6456,11602.0
2020-08-07 12:35:00,27.76,27.76,27.74,27.75,27113.0,27.6356,27.6356,27.6157,27.6257,27113.0
2020-08-07 12:40:00,27.77,27.77,27.75,27.76,7400.0,27.6456,27.6456,27.6257,27.6356,7400.0
2020-08-07 12:45:00,27.76,27.76,27.69,27.69,26902.0,27.6356,27.6356,27.566,27.566,26902.0
2020-08-07 12:50:00,27.69,27.7,27.61,27.63,30455.0,27.566,27.5759,27.4863,27.5062,30455.0
2020-08-07 12:55:00,27.62,27.63,27.57,27.58,19956.0,27.4963,27.5062,27.4465,27.4565,19956.0
2020-08-07 13:00:00,27.58,27.58,27.54,27.55,14513.0,27.4565,27.4565,27.4166,27.4266,14513.0
2020-08-07 13:05:00,27.54,27.56,27.53,27.54,11322.0,27.4166,27.4365,27.4067,27.4166,11322.0
2020-08-07 13:10:00,27.54,27.55,27.5,27.54,28225.0,27.4166,27.4266,27.3768,27.4166,28225.0
2020-08-07 13:15:00,27.54,27.57,27.52,27.55,15820.0,27.4166,27.4465,27.3967,27.4266,15820.0
2020-08-07 13:20:00,27.55,27.57,27.53,27.55,12783.0,27.4266,27.4465,27.4067,27.4266,12783.0
2020-08-07 13:25:00,27.55,27.56,27.44,27.45,27625.0,27.4266,27.4365,27.3171,27.327,27625.0
2020-08-07 13:30:00,27.46,27.53,27.45,27.53,22729.0,27.337,27.4067,27.327,27.4067,22729.0
2020-08-07 13:35:00,27.53,27.56,27.53,27.55,14702.0,27.4067,27.4365,27.4067,27.4266,14702.0
2020-08-07 13:40:00,27.55,27.57,27.54,27.56,9093.0,27.4266,27.4465,27.4166,27.4365,9093.0
2020-08-07 13:45:00,27.56,27.57,27.49,27.49,57283.0,27.4365,27.4465,27.3669,27.3669,57283.0
2020-08-07 13:50:00,27.5,27.52,27.47,27.52,15452.0,27.3768,27.3967,27.3469,27.3967,15452.0
2020-08-07 13:55:00,27.52,27.55,27.52,27.53,29354.0,27.3967,27.4266,27.3967,27.4067,29354.0
2020-08-07 14:00:00,27.54,27.58,27.53,27.55,22657.0,27.4166,27.4565,27.4067,27.4266,22657.0
2020-08-07 14:05:00,27.54,27.54,27.49,27.5,13628.0,27.4166,27.4166,27.3669,27.3768,13628.0
2020-08-07 14:10:00,27.51,27.62,27.51,27.61,23935.0,27.3868,27.4963,27.3868,27.4863,23935.0
2020-08-07 14:15:00,27.62,27.65,27.6,27.62,26930.0,27.4963,27.5261,27.4764,27.4963,26930.0
2020-08-07 14:20:00,27.61,27.63,27.59,27.6,8249.0,27.4863,27.5062,27.4664,27.4764,8249.0
2020-08-07 14:25:00,27.61,27.62,27.59,27.61,3659.0,27.4863,27.4963,27.4664,27.4863,3659.0
2020-08-07 14:30:00,27.61,27.69,27.59,27.68,16352.0,27.4863,27.566,27.4664,27.556,16352.0
2020-08-07 14:35:00,27.68,27.74,27.67,27.72,16045.0,27.556,27.6157,27.546,27.5958,16045.0
2020-08-07 14:40:00,27.72,27.74,27.69,27.72,13806.0,27.5958,27.6157,27.566,27.5958,13806.0
2020-08-07 14:45:00,27.72,27.73,27.68,27.72,9380.0,27.5958,27.6058,27.556,27.5958,9380.0
2020-08-07 14:50:00,27.72,27.74,27.72,27.73,4311.0,27.5958,27.6157,27.5958,27.6058,4311.0
2020-08-07 14:55:00,27.73,27.73,27.71,27.72,10676.0,27.6058,27.6058,27.5859,27.5958,10676.0
2020-08-07 15:00:00,27.72,27.76,27.71,27.74,15909.0,27.5958,27.6356,27.5859,27.6157,15909.0
2020-08-07 15:05:00,27.74,27.76,27.73,27.76,11252.0,27.6157,27.6356,27.6058,27.6356,11252.0
2020-08-07 15:10:00,27.76,27.76,27.63,27.64,40020.0,27.6356,27.6356,27.5062,27.5162,40020.0
2020-08-07 15:15:00,27.64,27.66,27.58,27.61,80592.0,27.5162,27.5361,27.4565,27.4863,80592.0
2020-08-07 15:20:00,27.62,27.63,27.61,27.63,26492.0,27.4963,27.5062,27.4863,27.5062,26492.0
2020-08-07 15:25:00,27.63,27.64,27.56,27.59,56297.0,27.5062,27.5162,27.4365,27.4664,56297.0
2020-08-07 15:30:00,27.59,27.61,27.53,27.61,52837.0,27.4664,27.4863,27.4067,27.4863,52837.0
2020-08-07 15:35:00,27.6,27.64,27.6,27.64,17886.0,27.4764,27.5162,27.4764,27.5162,17886.0
2020-08-07 15:40:00,27.64,27.66,27.62,27.66,90078.0,27.5162,27.5361,27.4963,27.5361,90078.0
2020-08-07 15:45:00,27.66,27.74,27.66,27.68,161314.0,27.5361,27.6157,27.5361,27.556,161314.0
2020-08-07 15:50:00,27.68,27.77,27.66,27.77,98958.0,27.556,27.6456,27.5361,27.6456,98958.0
2020-08-07 15:55:00,27.77,27.85,27.74,27.82,198087.0,27.6456,27.7252,27.6157,27.6954,198087.0
2020-08-10 09:30:00,27.84,28.15,27.83,28.14,300186.0,27.7153,28.0239,27.7053,28.0139,300186.0
2020-08-10 09:35:00,28.15,28.15,28.0,28.08,66066.0,28.0239,28.0239,27.8746,27.9542,66066.0
2020-08-10 09:40:00,28.09,28.28,28.06,28.27,263611.0,27.9642,28.1533,27.9343,28.1434,263611.0
2020-08-10 09:45:00,28.27,28.47,28.25,28.43,409925.0,28.1434,28.3425,28.1235,28.3026,409925.0
2020-08-10 09:50:00,28.44,28.48,28.31,28.33,55825.0,28.3126,28.3524,28.1832,28.2031,55825.0
2020-08-10 09:55:00,28.33,28.44,28.29,28.32,60791.0,28.2031,28.3126,28.1633,28.1931,60791.0
2020-08-10 10:00:00,28.32,28.37,28.23,28.24,35187.0,28.1931,28.2429,28.1035,28.1135,35187.0
2020-08-10 10:05:00,28.23,28.34,28.2,28.33,179111.0,28.1035,28.213,28.0737,28.2031,179111.0
2020-08-10 10:10:00,28.33,28.46,28.32,28.45,40617.0,28.2031,28.3325,28.1931,28.3226,40617.0
2020-08-10 10:15:00,28.45,28.46,28.41,28.46,24559.0,28.3226,28.3325,28.2827,28.3325,24559.0
2020-08-10 10:20:00,28.46,28.5,28.44,28.47,60413.0,28.3325,28.3723,28.3126,28.3425,60413.0
2020-08-10 10:25:00,28.48,28.51,28.44,28.49,143163.0,28.3524,28.3823,28.3126,28.3624,143163.0
2020-08-10 10:30:00,28.49,28.5,28.47,28.49,67898.0,28.3624,28.3723,28.3425,28.3624,67898.0
2020-08-10 10:35:00,28.49,28.51,28.49,28.5,138347.0,28.3624,28.3823,28.3624,28.3723,138347.0
2020-08-10 10:40:00,28.5,28.51,28.46,28.48,44088.0,28.3723,28.3823,28.3325,28.3524,44088.0
2020-08-10 10:45:00,28.47,28.5,28.37,28.41,78037.0,28.3425,28.3723,28.2429,28.2827,78037.0
2020-08-10 10:50:00,28.41,28.49,28.39,28.46,101985.0,28.2827,28.3624,28.2628,28.3325,101985.0
2020-08-10 10:55:00,28.46,28.51,28.4,28.4,93511.0,28.3325,28.3823,28.2728,28.2728,93511.0
2020-08-10 11:00:00,28.38,28.49,28.38,28.45,183572.0,28.2529,28.3624,28.2529,28.3226,183572.0
2020-08-10 11:05:00,28.45,28.52,28.44,28.49,129709.0,28.3226,28.3922,28.3126,28.3624,129709.0
2020-08-10 11:10:00,28.48,28.5,28.46,28.5,37694.0,28.3524,28.3723,28.3325,28.3723,37694.0
2020-08-10 11:15:00,28.5,28.55,28.48,28.48,177743.0,28.3723,28.4221,28.3524,28.3524,177743.0
2020-08-10 11:20:00,28.5,28.52,28.46,28.5,123787.0,28.3723,28.3922,28.3325,28.3723,123787.0
2020-08-10 11:25:00,28.49,28.54,28.47,28.49,102879.0,28.3624,28.4122,28.3425,28.3624,102879.0
2020-08-10 11:30:00,28.49,28.56,28.48,28.53,114352.0,28.3624,28.4321,28.3524,28.4022,114352.0
2020-08-10 11:35:00,28.53,28.55,28.48,28.55,81623.0,28.4022,28.4221,28.3524,28.4221,81623.0
2020-08-10 11:40:00,28.54,28.58,28.51,28.57,45777.0,28.4122,28.452,28.3823,28.442,45777.0
2020-08-10 11:45:00,28.56,28.59,28.54,28.56,24042.0,28.4321,28.4619,28.4122,28.4321,24042.0
2020-08-10 11:50:00,28.57,28.64,28.55,28.61,47705.0,28.442,28.5117,28.4221,28.4818,47705.0
2020-08-10 11:55:00,28.61,28.65,28.56,28.65,65947.0,28.4818,28.5217,28.4321,28.5217,65947.0
2020-08-10 12:00:00,28.65,28.68,28.64,28.67,27306.0,28.5217,28.5515,28.5117,28.5416,27306.0
2020-08-10 12:05:00,28.66,28.69,28.66,28.69,23707.0,28.5316,28.5615,28.5316,28.5615,23707.0
2020-08-10 12:10:00,28.69,28.71,28.67,28.7,27970.0,28.5615,28.5814,28.5416,28.5714,27970.0
2020-08-10 12:15:00,28.7,28.71,28.63,28.64,112004.0,28.5714,28.5814,28.5017,28.5117,112004.0
2020-08-10 12:20:00,28.64,28.71,28.63,28.66,93615.0,28.5117,28.5814,28.5017,28.5316,93615.0
2020-08-10 12:25:00,28.66,28.69,28.53,28.54,118941.0,28.5316,28.5615,28.4022,28.4122,118941.0
2020-08-10 12:30:00,28.53,28.53,28.42,28.46,75872.0,28.4022,28.4022,28.2927,28.3325,75872.0
2020-08-10 12:35:00,28.46,28.5,28.45,28.46,20266.0,28.3325,28.3723,28.3226,28.3325,20266.0
2020-08-10 12:40:00,28.45,28.5,28.43,28.5,70419.0,28.3226,28.3723,28.3026,28.3723,70419.0
2020-08-10 12:45:00,28.5,28.5,28.46,28.48,26649.0,28.3723,28.3723,28.3325,28.3524,26649.0
2020-08-10 12:50:00,28.48,28.59,28.44,28.56,44437.0,28.3524,28.4619,28.3126,28.4321,44437.0
2020-08-10 12:55:00,28.55,28.56,28.51,28.55,22985.0,28.4221,28.4321,28.3823,28.4221,22985.0
2020-08-10 13:00:00,28.55,28.57,28.51,28.51,23810.0,28.4221,28.442,28.3823,28.3823,23810.0
2020-08-10 13:05:00,28.52,28.61,28.52,28.59,20897.0,28.3922,28.4818,28.3922,28.4619,20897.0
2020-08-10 13:10:00,28.58,28.58,28.51,28.51,22003.0,28.452,28.452,28.3823,28.3823,22003.0
2020-08-10 13:15:00,28.5,28.51,28.44,28.47,28073.0,28.3723,28.3823,28.3126,28.3425,28073.0
2020-08-10 13:20:00,28.47,28.57,28.47,28.54,28173.0,28.3425,28.442,28.3425,28.4122,28173.0
2020-08-10 13:25:00,28.53,28.56,28.5,28.54,26803.0,28.4022,28.4321,28.3723,28.4122,26803.0
2020-08-10 13:30:00,28.55,28.56,28.46,28.51,23866.0,28.4221,28.4321,28.3325,28.3823,23866.0
2020-08-10 13:35:00,28.5,28.52,28.48,28.51,27616.0,28.3723,28.3922,28.3524,28.3823,27616.0
2020-08-10 13:40:00,28.51,28.53,28.44,28.45,23632.0,28.3823,28.4022,28.3126,28.3226,23632.0
2020-08-10 13:45:00,28.44,28.47,28.42,28.44,30730.0,28.3126,28.3425,28.2927,28.3126,30730.0
2020-08-10 13:50:00,28.44,28.45,28.43,28.44,13870.0,28.3126,28.3226,28.3026,28.3126,13870.0
2020-08-10 13:55:00,28.43,28.47,28.42,28.45,32939.0,28.3026,28.3425,28.2927,28.3226,32939.0
2020-08-10 14:00:00,28.46,28.48,28.42,28.43,33920.0,28.3325,28.3524,28.2927,28.3026,33920.0
2020-08-10 14:05:00,28.43,28.44,28.42,28.44,36787.0,28.3026,28.3126,28.2927,28.3126,36787.0
2020-08-10 14:10:00,28.44,28.45,28.42,28.44,40447.0,28.3126,28.3226,28.2927,28.3126,40447.0
2020-08-10 14:15:00,28.43,28.51,28.42,28.51,50736.0,28.3026,28.3823,28.2927,28.3823,50736.0
2020-08-10 14:20:00,28.51,28.51,28.43,28.45,26953.0,28.3823,28.3823,28.3026,28.3226,26953.0
2020-08-10 14:25:00,28.45,28.46,28.43,28.46,35244.0,28.3226,28.3325,28.3026,28.3325,35244.0
2020-08-10 14:30:00,28.45,28.51,28.45,28.5,20894.0,28.3226,28.3823,28.3226,28.3723,20894.0
2020-08-10 14:35:00,28.49,28.5,28.44,28.45,36898.0,28.3624,28.3723,28.3126,28.3226,36898.0
2020-08-10 14:40:00,28.44,28.48,28.42,28.45,38601.0,28.3126,28.3524,28.2927,28.3226,38601.0
2020-08-10 14:45:00,28.46,28.47,28.41,28.44,43520.0,28.3325,28.3425,28.2827,28.3126,43520.0
2020-08-10 14:50:00,28.44,28.47,28.43,28.46,35807.0,28.3126,28.3425,28.3026,28.3325,35807.0
2020-08-10 14:55:00,28.46,28.48,28.45,28.46,27860.0,28.3325,28.3524,28.3226,28.3325,27860.0
2020-08-10 15:00:00,28.46,28.47,28.42,28.46,46480.0,28.3325,28.3425,28.2927,28.3325,46480.0
2020-08-10 15:05:00,28.46,28.46,28.43,28.45,39498.0,28.3325,28.3325,28.3026,28.3226,39498.0
2020-08-10 15:10:00,28.45,28.45,28.42,28.44,44380.0,28.3226,28.3226,28.2927,28.3126,44380.0
2020-08-10 15:15:00,28.44,28.47,28.42,28.45,59036.0,28.3126,28.3425,28.2927,28.3226,59036.0
2020-08-10 15:20:00,28.45,28.46,28.42,28.46,75964.0,28.3226,28.3325,28.2927,28.3325,75964.0
2020-08-10 15:25:00,28.46,28.46,28.42,28.44,58607.0,28.3325,28.3325,28.2927,28.3126,58607.0
2020-08-10 15:30:00,28.44,28.45,28.42,28.45,79585.0,28.3126,28.3226,28.2927,28.3226,79585.0
2020-08-10 15:35:00,28.44,28.46,28.42,28.43,54349.0,28.3126,28.3325,28.2927,28.3026,54349.0
2020-08-10 15:40:00,28.44,28.49,28.42,28.46,69920.0,28.3126,28.3624,28.2927,28.3325,69920.0
2020-08-10 15:45:00,28.46,28.47,28.43,28.44,71908.0,28.3325,28.3425,28.3026,28.3126,71908.0
2020-08-10 15:50:00,28.43,28.45,28.38,28.43,229102.0,28.3026,28.3226,28.2529,28.3026,229102.0
2020-08-10 15:55:00,28.44,28.44,28.38,28.4,300043.0,28.3126,28.3126,28.2529,28.2728,300043.0
2020-08-11 09:30:00,28.63,29.08,28.6,29.08,156158.0,28.5017,28.9497,28.4719,28.9497,156158.0
2020-08-11 09:35:00,29.07,29.1,28.83,28.89,88201.0,28.9398,28.9696,28.7009,28.7606,88201.0
2020-08-11 09:40:00,28.88,28.97,28.8,28.95,65314.0,28.7506,28.8402,28.671,28.8203,65314.0
2020-08-11 09:45:00,28.97,29.09,28.93,29.0,69581.0,28.8402,28.9597,28.8004,28.8701,69581.0
2020-08-11 09:50:00,28.99,29.04,28.93,28.97,66290.0,28.8601,28.9099,28.8004,28.8402,66290.0
2020-08-11 09:55:00,28.97,29.13,28.96,29.08,104003.0,28.8402,28.9995,28.8303,28.9497,104003.0
2020-08-11 10:00:00,29.08,29.1,28.95,28.99,54643.0,28.9497,28.9696,28.8203,28.8601,54643.0
2020-08-11 10:05:00,28.98,28.99,28.87,28.87,113503.0,28.8502,28.8601,28.7407,28.7407,113503.0
2020-08-11 10:10:00,28.87,28.92,28.82,28.92,53948.0,28.7407,28.7904,28.6909,28.7904,53948.0
2020-08-11 10:15:00,28.91,28.99,28.88,28.99,29872.0,28.7805,28.8601,28.7506,28.8601,29872.0
2020-08-11 10:20:00,29.0,29.04,28.98,29.01,64690.0,28.8701,28.9099,28.8502,28.88,64690.0
2020-08-11 10:25:00,29.01,29.07,28.99,29.04,39678.0,28.88,28.9398,28.8601,28.9099,39678.0
2020-08-11 10:30:00,29.04,29.07,28.98,29.04,41239.0,28.9099,28.9398,28.8502,28.9099,41239.0
2020-08-11 10:35:00,29.04,29.15,29.01,29.15,135656.0,28.9099,29.0194,28.88,29.0194,135656.0
2020-08-11 10:40:00,29.15,29.16,29.11,29.12,53323.0,29.0194,29.0294,28.9796,28.9896,53323.0
2020-08-11 10:45:00,29.12,29.16,29.1,29.16,117276.0,28.9896,29.0294,28.9696,29.0294,117276.0
2020-08-11 10:50:00,29.16,29.25,29.14,29.2,92372.0,29.0294,29.119,29.0095,29.0692,92372.0
2020-08-11 10:55:00,29.2,29.22,29.12,29.17,46992.0,29.0692,29.0891,28.9896,29.0393,46992.0
2020-08-11 11:00:00,29.18,29.21,29.16,29.2,31640.0,29.0493,29.0792,29.0294,29.0692,31640.0
2020-08-11 11:05:00,29.2,29.21,29.19,29.19,34849.0,29.0692,29.0792,29.0592,29.0592,34849.0
2020-08-11 11:10:00,29.19,29.21,29.17,29.2,39247.0,29.0592,29.0792,29.0393,29.0692,39247.0
2020-08-11 11:15:00,29.2,29.22,29.19,29.21,57021.0,29.0692,29.0891,29.0592,29.0792,57021.0
2020-08-11 11:20:00,29.21,29.3,29.2,29.27,49455.0,29.0792,29.1687,29.0692,29.1389,49455.0
2020-08-11 11:25:00,29.27,29.29,29.22,29.29,52363.0,29.1389,29.1588,29.0891,29.1588,52363.0
2020-08-11 11:30:00,29.29,29.29,29.19,29.28,47274.0,29.1588,29.1588,29.0592,29.1488,47274.0
2020-08-11 11:35:00,29.28,29.35,29.28,29.33,43377.0,29.1488,29.2185,29.1488,29.1986,43377.0
2020-08-11 11:40:00,29.33,29.34,29.28,29.29,24903.0,29.1986,29.2086,29.1488,29.1588,24903.0
2020-08-11 11:45:00,29.28,29.29,29.21,29.24,86689.0,29.1488,29.1588,29.0792,29.109,86689.0
2020-08-11 11:50:00,29.23,29.25,29.18,29.22,41417.0,29.0991,29.119,29.0493,29.0891,41417.0
2020-08-11 11:55:00,29.21,29.23,29.19,29.21,34205.0,29.0792,29.0991,29.0592,29.0792,34205.0
2020-08-11 12:00:00,29.21,29.21,29.09,29.12,31938.0,29.0792,29.0792,28.9597,28.9896,31938.0
2020-08-11 12:05:00,29.11,29.22,29.11,29.22,24717.0,28.9796,29.0891,28.9796,29.0891,24717.0
2020-08-11 12:10:00,29.21,29.23,29.18,29.21,92910.0,29.0792,29.0991,29.0493,29.0792,92910.0
2020-08-11 12:15:00,29.21,29.23,29.19,29.2,58456.0,29.0792,29.0991,29.0592,29.0692,58456.0
2020-08-11 12:20:00,29.19,29.23,29.18,29.18,20010.0,29.0592,29.0991,29.0493,29.0493,20010.0
2020-08-11 12:25:00,29.18,29.26,29.18,29.26,243239.0,29.0493,29.1289,29.0493,29.1289,243239.0
2020-08-11 12:30:00,29.26,29.27,29.21,29.22,32189.0,29.1289,29.1389,29.0792,29.0891,32189.0
2020-08-11 12:35:00,29.23,29.25,29.21,29.25,16181.0,29.0991,29.119,29.0792,29.119,16181.0
2020-08-11 12:40:00,29.24,29.25,29.22,29.23,13855.0,29.109,29.119,29.0891,29.0991,13855.0
2020-08-11 12:45:00,29.23,29.26,29.23,29.25,28522.0,29.0991,29.1289,29.0991,29.119,28522.0
2020-08-11 12:50:00,29.25,29.28,29.24,29.25,68691.0,29.119,29.1488,29.109,29.119,68691.0
2020-08-11 12:55:00,29.25,29.26,29.23,29.25,30135.0,29.119,29.1289,29.0991,29.119,30135.0
2020-08-11 13:00:00,29.24,29.26,29.23,29.23,29339.0,29.109,29.1289,29.0991,29.0991,29339.0
2020-08-11 13:05:00,29.24,29.28,29.23,29.27,91166.0,29.109,29.1488,29.0991,29.1389,91166.0
2020-08-11 13:10:00,29.27,29.28,29.25,29.27,46776.0,29.1389,29.1488,29.119,29.1389,46776.0
2020-08-11 13:15:00,29.27,29.28,29.25,29.26,31807.0,29.1389,29.1488,29.119,29.1289,31807.0
2020-08-11 13:20:00,29.27,29.31,29.26,29.3,33407.0,29.1389,29.1787,29.1289,29.1687,33407.0
2020-08-11 13:25:00,29.3,29.33,29.28,29.29,24527.0,29.1687,29.1986,29.1488,29.1588,24527.0
2020-08-11 13:30:00,29.28,29.29,29.26,29.28,13138.0,29.1488,29.1588,29.1289,29.1488,13138.0
2020-08-11 13:35:00,29.27,29.29,29.27,29.28,15197.0,29.1389,29.1588,29.1389,29.1488,15197.0
2020-08-11 13:40:00,29.27,29.28,29.24,29.26,15457.0,29.1389,29.1488,29.109,29.1289,15457.0
2020-08-11 13:45:00,29.26,29.28,29.23,29.23,13997.0,29.1289,29.1488,29.0991,29.0991,13997.0
2020-08-11 13:50:00,29.23,29.29,29.23,29.29,32041.0,29.0991,29.1588,29.0991,29.1588,32041.0
2020-08-11 13:55:00,29.28,29.28,29.26,29.28,13434.0,29.1488,29.1488,29.1289,29.1488,13434.0
2020-08-11 14:00:00,29.28,29.34,29.28,29.32,29219.0,29.1488,29.2086,29.1488,29.1887,29219.0
2020-08-11 14:05:00,29.32,29.33,29.31,29.31,15185.0,29.1887,29.1986,29.1787,29.1787,15185.0
2020-08-11 14:10:00,29.31,29.32,29.29,29.3,44182.0,29.1787,29.1887,29.1588,29.1687,44182.0
2020-08-11 14:15:00,29.29,29.3,29.25,29.28,52768.0,29.1588,29.1687,29.119,29.1488,52768.0
2020-08-11 14:20:00,29.29,29.29,29.26,29.27,20500.0,29.1588,29.1588,29.1289,29.1389,20500.0
2020-08-11 14:25:00,29.27,29.28,29.17,29.18,157517.0,29.1389,29.1488,29.0393,29.0493,157517.0
2020-08-11 14:30:00,29.19,29.2,29.1,29.14,37730.0,29.0592,29.0692,28.9696,29.0095,37730.0
2020-08-11 14:35:00,29.14,29.14,29.01,29.07,52574.0,29.0095,29.0095,28.88,28.9398,52574.0
2020-08-11 14:40:00,29.06,29.16,29.03,29.13,53404.0,28.9298,29.0294,28.9,28.9995,53404.0
2020-08-11 14:45:00,29.13,29.15,29.12,29.12,32306.0,28.9995,29.0194,28.9896,28.9896,32306.0
2020-08-11 14:50:00,29.11,29.11,29.0,29.09,29583.0,28.9796,28.9796,28.8701,28.9597,29583.0
2020-08-11 14:55:00,29.09,29.11,29.07,29.07,26104.0,28.9597,28.9796,28.9398,28.9398,26104.0
2020-08-11 15:00:00,29.08,29.08,28.97,28.99,32442.0,28.9497,28.9497,28.8402,28.8601,32442.0
2020-08-11 15:05:00,28.99,29.02,28.96,28.96,27768.0,28.8601,28.89,28.8303,28.8303,27768.0
2020-08-11 15:10:00,28.96,28.97,28.89,28.89,44768.0,28.8303,28.8402,28.7606,28.7606,44768.0
2020-08-11 15:15:00,28.89,28.89,28.66,28.7,67005.0,28.7606,28.7606,28.5316,28.5714,67005.0
2020-08-11 15:20:00,28.69,28.75,28.67,28.69,39647.0,28.5615,28.6212,28.5416,28.5615,39647.0
2020-08-11 15:25:00,28.69,28.84,28.69,28.84,30961.0,28.5615,28.7108,28.5615,28.7108,30961.0
2020-08-11 15:30:00,28.83,28.84,28.73,28.75,50824.0,28.7009,28.7108,28.6013,28.6212,50824.0
2020-08-11 15:35:00,28.75,28.82,28.7,28.77,68296.0,28.6212,28.6909,28.5714,28.6411,68296.0
2020-08-11 15:40:00,28.78,28.81,28.71,28.72,63919.0,28.6511,28.6809,28.5814,28.5913,63919.0
2020-08-11 15:45:00,28.71,28.73,28.68,28.73,69461.0,28.5814,28.6013,28.5515,28.6013,69461.0
2020-08-11 15:50:00,28.72,28.73,28.63,28.64,187847.0,28.5913,28.6013,28.5017,28.5117,187847.0
2020-08-11 15:55:00,28.64,28.69,28.62,28.66,284284.0,28.5117,28.5615,28.4918,28.5316,284284.0
2020-08-12 09:30:00,28.89,29.31,28.88,29.2,109161.0,28.7606,29.1787,28.7506,29.0692,109161.0
2020-08-12 09:35:00,29.22,29.25,29.09,29.21,122730.0,29.0891,29.119,28.9597,29.0792,122730.0
2020-08-12 09:40:00,29.21,29.22,29.05,29.15,97543.0,29.0792,29.0891,28.9199,29.0194,97543.0
2020-08-12 09:45:00,29.14,29.2,29.07,29.08,82517.0,29.0095,29.0692,28.9398,28.9497,82517.0
2020-08-12 09:50:00,29.08,29.16,29.0,29.12,61783.0,28.9497,29.0294,28.8701,28.9896,61783.0
2020-08-12 09:55:00,29.11,29.14,28.98,29.1,91119.0,28.9796,29.0095,28.8502,28.9696,91119.0
2020-08-12 10:00:00,29.1,29.1,29.01,29.02,42229.0,28.9696,28.9696,28.88,28.89,42229.0
2020-08-12 10:05:00,29.02,29.16,29.0,29.02,55203.0,28.89,29.0294,28.8701,28.89,55203.0
2020-08-12 10:10:00,29.03,29.07,28.99,29.07,41879.0,28.9,28.9398,28.8601,28.9398,41879.0
2020-08-12 10:15:00,29.07,29.13,29.05,29.12,27133.0,28.9398,28.9995,28.9199,28.9896,27133.0
2020-08-12 10:20:00,29.11,29.14,29.09,29.13,25198.0,28.9796,29.0095,28.9597,28.9995,25198.0
2020-08-12 10:25:00,29.13,29.24,29.13,29.21,50597.0,28.9995,29.109,28.9995,29.0792,50597.0
2020-08-12 10:30:00,29.22,29.24,29.19,29.21,75590.0,29.0891,29.109,29.0592,29.0792,75590.0
2020-08-12 10:35:00,29.21,29.22,29.15,29.15,75377.0,29.0792,29.0891,29.0194,29.0194,75377.0
2020-08-12 10:40:00,29.16,29.18,29.14,29.15,34896.0,29.0294,29.0493,29.0095,29.0194,34896.0
2020-08-12 10:45:00,29.15,29.18,29.13,29.17,22947.0,29.0194,29.0493,28.9995,29.0393,22947.0
2020-08-12 10:50:00,29.18,29.22,29.15,29.21,32171.0,29.0493,29.0891,29.0194,29.0792,32171.0
2020-08-12 10:55:00,29.21,29.26,29.18,29.25,42563.0,29.0792,29.1289,29.0493,29.119,42563.0
2020-08-12 11:00:00,29.24,29.36,29.24,29.36,35517.0,29.109,29.2285,29.109,29.2285,35517.0
2020-08-12 11:05:00,29.36,29.37,29.28,29.3,52803.0,29.2285,29.2384,29.1488,29.1687,52803.0
2020-08-12 11:10:00,29.3,29.3,29.23,29.25,37588.0,29.1687,29.1687,29.0991,29.119,37588.0
2020-08-12 11:15:00,29.25,29.26,29.2,29.21,60876.0,29.119,29.1289,29.0692,29.0792,60876.0
2020-08-12 11:20:00,29.21,29.34,29.21,29.32,71668.0,29.0792,29.2086,29.0792,29.1887,71668.0
2020-08-12 11:25:00,29.32,29.33,29.26,29.26,114326.0,29.1887,29.1986,29.1289,29.1289,114326.0
2020-08-12 11:30:00,29.25,29.27,29.2,29.21,23392.0,29.119,29.1389,29.0692,29.0792,23392.0
2020-08-12 11:35:00,29.21,29.24,29.19,29.22,30969.0,29.0792,29.109,29.0592,29.0891,30969.0
2020-08-12 11:40:00,29.22,29.22,29.19,29.2,19339.0,29.0891,29.0891,29.0592,29.0692,19339.0
2020-08-12 11:45:00,29.2,29.24,29.2,29.22,31958.0,29.0692,29.109,29.0692,29.0891,31958.0
2020-08-12 11:50:00,29.22,29.24,29.17,29.19,20263.0,29.0891,29.109,29.0393,29.0592,20263.0
2020-08-12 11:55:00,29.19,29.2,29.06,29.07,28732.0,29.0592,29.0692,28.9298,28.9398,28732.0
2020-08-12 12:00:00,29.05,29.19,29.04,29.19,39345.0,28.9199,29.0592,28.9099,29.0592,39345.0
2020-08-12 12:05:00,29.2,29.25,29.18,29.24,38071.0,29.0692,29.119,29.0493,29.109,38071.0
2020-08-12 12:10:00,29.25,29.3,29.22,29.27,57880.0,29.119,29.1687,29.0891,29.1389,57880.0
2020-08-12 12:15:00,29.28,29.28,29.24,29.25,104060.0,29.1488,29.1488,29.109,29.119,104060.0
2020-08-12 12:20:00,29.25,29.32,29.24,29.31,53659.0,29.119,29.1887,29.109,29.1787,53659.0
2020-08-12 12:25:00,29.32,29.35,29.27,29.29,24894.0,29.1887,29.2185,29.1389,29.1588,24894.0
2020-08-12 12:30:00,29.28,29.28,29.25,29.27,18572.0,29.1488,29.1488,29.119,29.1389,18572.0
2020-08-12 12:35:00,29.25,29.29,29.25,29.26,16602.0,29.119,29.1588,29.119,29.1289,16602.0
2020-08-12 12:40:00,29.27,29.28,29.24,29.24,24857.0,29.1389,29.1488,29.109,29.109,24857.0
2020-08-12 12:45:00,29.24,29.25,29.2,29.24,51327.0,29.109,29.119,29.0692,29.109,51327.0
2020-08-12 12:50:00,29.24,29.24,29.2,29.23,45325.0,29.109,29.109,29.0692,29.0991,45325.0
2020-08-12 12:55:00,29.23,29.25,29.15,29.16,131766.0,29.0991,29.119,29.0194,29.0294,131766.0
2020-08-12 13:00:00,29.16,29.18,29.15,29.18,19220.0,29.0294,29.0493,29.0194,29.0493,19220.0
2020-08-12 13:05:00,29.18,29.19,29.15,29.16,31198.0,29.0493,29.0592,29.0194,29.0294,31198.0
2020-08-12 13:10:00,29.16,29.17,29.15,29.16,49193.0,29.0294,29.0393,29.0194,29.0294,49193.0
2020-08-12 13:15:00,29.16,29.24,29.15,29.24,67489.0,29.0294,29.109,29.0194,29.109,67489.0
2020-08-12 13:20:00,29.23,29.25,29.21,29.24,47752.0,29.0991,29.119,29.0792,29.109,47752.0
2020-08-12 13:25:00,29.24,29.24,29.21,29.22,39079.0,29.109,29.109,29.0792,29.0891,39079.0
2020-08-12 13:30:00,29.23,29.25,29.2,29.21,45746.0,29.0991,29.119,29.0692,29.0792,45746.0
2020-08-12 13:35:00,29.21,29.23,29.21,29.22,19168.0,29.0792,29.0991,29.0792,29.0891,19168.0
2020-08-12 13:40:00,29.22,29.23,29.18,29.19,40666.0,29.0891,29.0991,29.0493,29.0592,40666.0
2020-08-12 13:45:00,29.19,29.19,29.16,29.18,23700.0,29.0592,29.0592,29.0294,29.0493,23700.0
2020-08-12 13:50:00,29.18,29.19,29.16,29.19,51696.0,29.0493,29.0592,29.0294,29.0592,51696.0
2020-08-12 13:55:00,29.19,29.22,29.19,29.22,45360.0,29.0592,29.0891,29.0592,29.0891,45360.0
2020-08-12 14:00:00,29.22,29.24,29.21,29.23,21080.0,29.0891,29.109,29.0792,29.0991,21080.0
2020-08-12 14:05:00,29.23,29.23,29.19,29.23,24720.0,29.0991,29.0991,29.0592,29.0991,24720.0
2020-08-12 14:10:00,29.23,29.24,29.19,29.2,24010.0,29.0991,29.109,29.0592,29.0692,24010.0
2020-08-12 14:15:00,29.21,29.22,29.19,29.2,20455.0,29.0792,29.0891,29.0592,29.0692,20455.0
2020-08-12 14:20:00,29.2,29.23,29.19,29.2,30666.0,29.0692,29.0991,29.0592,29.0692,30666.0
2020-08-12 14:25:00,29.21,29.22,29.19,29.21,13610.0,29.0792,29.0891,29.0592,29.0792,13610.0
2020-08-12 14:30:00,29.21,29.22,29.18,29.19,29960.0,29.0792,29.0891,29.0493,29.0592,29960.0
2020-08-12 14:35:00,29.2,29.23,29.18,29.18,28178.0,29.0692,29.0991,29.0493,29.0493,28178.0
2020-08-12 14:40:00,29.19,29.2,29.15,29.15,22540.0,29.0592,29.0692,29.0194,29.0194,22540.0
2020-08-12 14:45:00,29.15,29.2,29.15,29.2,29011.0,29.0194,29.0692,29.0194,29.0692,29011.0
2020-08-12 14:50:00,29.2,29.2,29.15,29.18,30304.0,29.0692,29.0692,29.0194,29.0493,30304.0
2020-08-12 14:55:00,29.18,29.19,29.15,29.16,32161.0,29.0493,29.0592,29.0194,29.0294,32161.0
2020-08-12 15:00:00,29.15,29.17,29.14,29.14,32883.0,29.0194,29.0393,29.0095,29.0095,32883.0
2020-08-12 15:05:00,29.15,29.18,29.14,29.16,28906.0,29.0194,29.0493,29.0095,29.0294,28906.0
2020-08-12 15:10:00,29.17,29.22,29.16,29.21,54502.0,29.0393,29.0891,29.0294,29.0792,54502.0
2020-08-12 15:15:00,29.21,29.25,29.2,29.21,74522.0,29.0792,29.119,29.0692,29.0792,74522.0
2020-08-12 15:20:00,29.21,29.23,29.2,29.21,30295.0,29.0792,29.0991,29.0692,29.0792,30295.0
2020-08-12 15:25:00,29.21,29.24,29.2,29.21,60606.0,29.0792,29.109,29.0692,29.0792,60606.0
2020-08-12 15:30:00,29.21,29.23,29.14,29.2,139864.0,29.0792,29.0991,29.0095,29.0692,139864.0
2020-08-12 15:35:00,29.21,29.22,29.18,29.21,56526.0,29.0792,29.0891,29.0493,29.0792,56526.0
2020-08-12 15:40:00,29.21,29.25,29.2,29.25,50558.0,29.0792,29.119,29.0692,29.119,50558.0
2020-08-12 15:45:00,29.24,29.27,29.22,29.27,54921.0,29.109,29.1389,29.0891,29.1389,54921.0
2020-08-12 15:50:00,29.27,29.37,29.27,29.36,242858.0,29.1389,29.2384,29.1389,29.2285,242858.0
2020-08-12 15:55:00,29.36,29.39,29.33,29.36,248561.0,29.2285,29.2583,29.1986,29.2285,248561.0
2020-08-13 09:30:00,29.47,29.58,29.32,29.32,184954.0,29.338,29.4475,29.1887,29.1887,184954.0
2020-08-13 09:35:00,29.34,29.51,29.3,29.32,35860.0,29.2086,29.3778,29.1687,29.1887,35860.0
2020-08-13 09:40:00,29.31,29.44,29.31,29.32,41753.0,29.1787,29.3081,29.1787,29.1887,41753.0
2020-08-13 09:45:00,29.31,29.49,29.28,29.48,30076.0,29.1787,29.3579,29.1488,29.3479,30076.0
2020-08-13 09:50:00,29.48,29.48,29.4,29.47,31648.0,29.3479,29.3479,29.2683,29.338,31648.0
2020-08-13 09:55:00,29.48,29.49,29.41,29.44,24341.0,29.3479,29.3579,29.2783,29.3081,24341.0
2020-08-13 10:00:00,29.45,29.58,29.44,29.55,38886.0,29.3181,29.4475,29.3081,29.4176,38886.0
2020-08-13 10:05:00,29.55,29.63,29.54,29.61,111468.0,29.4176,29.4973,29.4077,29.4774,111468.0
2020-08-13 10:10:00,29.61,29.61,29.5,29.53,41987.0,29.4774,29.4774,29.3679,29.3977,41987.0
2020-08-13 10:15:00,29.53,29.53,29.44,29.44,26793.0,29.3977,29.3977,29.3081,29.3081,26793.0
2020-08-13 10:20:00,29.44,29.48,29.36,29.37,22555.0,29.3081,29.3479,29.2285,29.2384,22555.0
2020-08-13 10:25:00,29.38,29.42,29.36,29.37,16418.0,29.2484,29.2882,29.2285,29.2384,16418.0
2020-08-13 10:30:00,29.38,29.39,29.33,29.39,13720.0,29.2484,29.2583,29.1986,29.2583,13720.0
2020-08-13 10:35:00,29.39,29.41,29.38,29.4,33493.0,29.2583,29.2783,29.2484,29.2683,33493.0
2020-08-13 10:40:00,29.39,29.39,29.35,29.36,18218.0,29.2583,29.2583,29.2185,29.2285,18218.0
2020-08-13 10:45:00,29.35,29.41,29.33,29.4,26131.0,29.2185,29.2783,29.1986,29.2683,26131.0
2020-08-13 10:50:00,29.4,29.4,29.34,29.37,16550.0,29.2683,29.2683,29.2086,29.2384,16550.0
2020-08-13 10:55:00,29.36,29.37,29.33,29.33,20936.0,29.2285,29.2384,29.1986,29.1986,20936.0
2020-08-13 11:00:00,29.33,29.34,29.31,29.32,12642.0,29.1986,29.2086,29.1787,29.1887,12642.0
2020-08-13 11:05:00,29.32,29.35,29.26,29.27,33426.0,29.1887,29.2185,29.1289,29.1389,33426.0
2020-08-13 11:10:00,29.26,29.31,29.24,29.3,43876.0,29.1289,29.1787,29.109,29.1687,43876.0
2020-08-13 11:15:00,29.3,29.3,29.29,29.29,53609.0,29.1687,29.1687,29.1588,29.1588,53609.0
2020-08-13 11:20:00,29.29,29.33,29.21,29.29,82081.0,29.1588,29.1986,29.0792,29.1588,82081.0
2020-08-13 11:25:00,29.29,29.3,29.25,29.27,26502.0,29.1588,29.1687,29.119,29.1389,26502.0
2020-08-13 11:30:00,29.26,29.29,29.22,29.25,50333.0,29.1289,29.1588,29.0891,29.119,50333.0
2020-08-13 11:35:00,29.26,29.3,29.25,29.28,52723.0,29.1289,29.1687,29.119,29.1488,52723.0
2020-08-13 11:40:00,29.27,29.29,29.26,29.27,26000.0,29.1389,29.1588,29.1289,29.1389,26000.0
2020-08-13 11:45:00,29.26,29.31,29.26,29.3,33030.0,29.1289,29.1787,29.1289,29.1687,33030.0
2020-08-13 11:50:00,29.3,29.33,29.26,29.26,19502.0,29.1687,29.1986,29.1289,29.1289,19502.0
2020-08-13 11:55:00,29.27,29.3,29.27,29.29,14644.0,29.1389,29.1687,29.1389,29.1588,14644.0
2020-08-13 12:00:00,29.29,29.3,29.28,29.29,9285.0,29.1588,29.1687,29.1488,29.1588,9285.0
2020-08-13 12:05:00,29.29,29.29,29.25,29.27,54121.0,29.1588,29.1588,29.119,29.1389,54121.0
2020-08-13 12:10:00,29.27,29.31,29.26,29.3,34473.0,29.1389,29.1787,29.1289,29.1687,34473.0
2020-08-13 12:15:00,29.3,29.33,29.3,29.33,27249.0,29.1687,29.1986,29.1687,29.1986,27249.0
2020-08-13 12:20:00,29.33,29.34,29.29,29.3,10259.0,29.1986,29.2086,29.1588,29.1687,10259.0
2020-08-13 12:25:00,29.3,29.31,29.28,29.29,7260.0,29.1687,29.1787,29.1488,29.1588,7260.0
2020-08-13 12:30:00,29.28,29.3,29.26,29.26,9907.0,29.1488,29.1687,29.1289,29.1289,9907.0
2020-08-13 12:35:00,29.26,29.27,29.25,29.25,5811.0,29.1289,29.1389,29.119,29.119,5811.0
2020-08-13 12:40:00,29.26,29.26,29.17,29.2,22388.0,29.1289,29.1289,29.0393,29.0692,22388.0
2020-08-13 12:45:00,29.21,29.25,29.2,29.25,70808.0,29.0792,29.119,29.0692,29.119,70808.0
2020-08-13 12:50:00,29.25,29.27,29.23,29.27,36903.0,29.119,29.1389,29.0991,29.1389,36903.0
2020-08-13 12:55:00,29.27,29.29,29.26,29.27,21364.0,29.1389,29.1588,29.1289,29.1389,21364.0
2020-08-13 13:00:00,29.28,29.32,29.27,29.29,50112.0,29.1488,29.1887,29.1389,29.1588,50112.0
2020-08-13 13:05:00,29.28,29.28,29.11,29.13,27627.0,29.1488,29.1488,28.9796,28.9995,27627.0
2020-08-13 13:10:00,29.14,29.15,29.12,29.14,10968.0,29.0095,29.0194,28.9896,29.0095,10968.0
2020-08-13 13:15:00,29.14,29.14,29.12,29.12,7315.0,29.0095,29.0095,28.9896,28.9896,7315.0
2020-08-13 13:20:00,29.11,29.11,29.07,29.07,10512.0,28.9796,28.9796,28.9398,28.9398,10512.0
2020-08-13 13:25:00,29.07,29.08,29.04,29.05,12011.0,28.9398,28.9497,28.9099,28.9199,12011.0
2020-08-13 13:30:00,29.05,29.07,29.03,29.05,15136.0,28.9199,28.9398,28.9,28.9199,15136.0
2020-08-13 13:35:00,29.05,29.07,29.04,29.05,7698.0,28.9199,28.9398,28.9099,28.9199,7698.0
2020-08-13 13:40:00,29.05,29.06,29.03,29.04,10079.0,28.9199,28.9298,28.9,28.9099,10079.0
2020-08-13 13:45:00,29.04,29.09,29.03,29.09,9559.0,28.9099,28.9597,28.9,28.9597,9559.0
2020-08-13 13:50:00,29.09,29.09,29.07,29.07,8630.0,28.9597,28.9597,28.9398,28.9398,8630.0
2020-08-13 13:55:00,29.07,29.07,29.04,29.04,6226.0,28.9398,28.9398,28.9099,28.9099,6226.0
2020-08-13 14:00:00,29.05,29.05,29.01,29.04,6682.0,28.9199,28.9199,28.88,28.9099,6682.0
2020-08-13 14:05:00,29.04,29.05,29.03,29.04,9113.0,28.9099,28.9199,28.9,28.9099,9113.0
2020-08-13 14:10:00,29.03,29.04,29.02,29.03,7366.0,28.9,28.9099,28.89,28.9,7366.0
2020-08-13 14:15:00,29.03,29.03,29.0,29.01,13539.0,28.9,28.9,28.8701,28.88,13539.0
2020-08-13 14:20:00,29.01,29.01,28.91,28.94,36460.0,28.88,28.88,28.7805,28.8104,36460.0
2020-08-13 14:25:00,28.95,28.96,28.93,28.94,11644.0,28.8203,28.8303,28.8004,28.8104,11644.0
2020-08-13 14:30:00,28.93,28.94,28.89,28.89,11483.0,28.8004,28.8104,28.7606,28.7606,11483.0
2020-08-13 14:35:00,28.89,28.9,28.84,28.86,18735.0,28.7606,28.7705,28.7108,28.7307,18735.0
2020-08-13 14:40:00,28.87,28.9,28.85,28.86,22200.0,28.7407,28.7705,28.7208,28.7307,22200.0
2020-08-13 14:45:00,28.86,28.91,28.86,28.87,23198.0,28.7307,28.7805,28.7307,28.7407,23198.0
2020-08-13 14:50:00,28.86,28.86,28.79,28.84,21463.0,28.7307,28.7307,28.661,28.7108,21463.0
2020-08-13 14:55:00,28.84,28.87,28.82,28.83,22705.0,28.7108,28.7407,28.6909,28.7009,22705.0
2020-08-13 15:00:00,28.84,28.88,28.82,28.82,25499.0,28.7108,28.7506,28.6909,28.6909,25499.0
2020-08-13 15:05:00,28.82,28.84,28.8,28.81,19641.0,28.6909,28.7108,28.671,28.6809,19641.0
2020-08-13 15:10:00,28.8,28.81,28.75,28.75,34855.0,28.671,28.6809,28.6212,28.6212,34855.0
2020-08-13 15:15:00,28.75,28.82,28.74,28.77,54710.0,28.6212,28.6909,28.6113,28.6411,54710.0
2020-08-13 15:20:00,28.78,28.8,28.77,28.79,31954.0,28.6511,28.671,28.6411,28.661,31954.0
2020-08-13 15:25:00,28.79,28.79,28.69,28.69,46079.0,28.661,28.661,28.5615,28.5615,46079.0
2020-08-13 15:30:00,28.7,28.76,28.7,28.72,61708.0,28.5714,28.6312,28.5714,28.5913,61708.0
2020-08-13 15:35:00,28.72,28.75,28.66,28.67,52053.0,28.5913,28.6212,28.5316,28.5416,52053.0
2020-08-13 15:40:00,28.66,28.69,28.51,28.61,206403.0,28.5316,28.5615,28.3823,28.4818,206403.0
2020-08-13 15:45:00,28.6,28.67,28.6,28.66,83968.0,28.4719,28.5416,28.4719,28.5316,83968.0
2020-08-13 15:50:00,28.67,28.72,28.66,28.67,123172.0,28.5416,28.5913,28.5316,28.5416,123172.0
2020-08-13 15:55:00,28.67,28.72,28.66,28.7,199434.0,28.5416,28.5913,28.5316,28.5714,199434.0
2020-08-14 09:30:00,28.8,28.8,28.62,28.69,125469.0,28.671,28.671,28.4918,28.5615,125469.0
2020-08-14 09:35:00,28.69,28.81,28.61,28.65,60381.0,28.5615,28.6809,28.4818,28.5217,60381.0
2020-08-14 09:40:00,28.66,28.75,28.6,28.61,128652.0,28.5316,28.6212,28.4719,28.4818,128652.0
2020-08-14 09:45:00,28.6,28.61,28.37,28.5,104433.0,28.4719,28.4818,28.2429,28.3723,104433.0
2020-08-14 09:50:00,28.5,28.6,28.5,28.57,58716.0,28.3723,28.4719,28.3723,28.442,58716.0
2020-08-14 09:55:00,28.57,28.62,28.43,28.55,73520.0,28.442,28.4918,28.3026,28.4221,73520.0
2020-08-14 10:00:00,28.54,28.58,28.46,28.49,55133.0,28.4122,28.452,28.3325,28.3624,55133.0
2020-08-14 10:05:00,28.49,28.53,28.45,28.5,42117.0,28.3624,28.4022,28.3226,28.3723,42117.0
2020-08-14 10:10:00,28.51,28.53,28.44,28.45,56336.0,28.3823,28.4022,28.3126,28.3226,56336.0
2020-08-14 10:15:00,28.46,28.56,28.45,28.5,54393.0,28.3325,28.4321,28.3226,28.3723,54393.0
2020-08-14 10:20:00,28.51,28.54,28.46,28.51,23020.0,28.3823,28.4122,28.3325,28.3823,23020.0
2020-08-14 10:25:00,28.5,28.5,28.35,28.39,21132.0,28.3723,28.3723,28.223,28.2628,21132.0
2020-08-14 10:30:00,28.38,28.45,28.36,28.45,19568.0,28.2529,28.3226,28.233,28.3226,19568.0
2020-08-14 10:35:00,28.45,28.45,28.41,28.43,23356.0,28.3226,28.3226,28.2827,28.3026,23356.0
2020-08-14 10:40:00,28.43,28.44,28.38,28.42,19350.0,28.3026,28.3126,28.2529,28.2927,19350.0
2020-08-14 10:45:00,28.42,28.52,28.41,28.52,31932.0,28.2927,28.3922,28.2827,28.3922,31932.0
2020-08-14 10:50:00,28.52,28.53,28.48,28.51,15200.0,28.3922,28.4022,28.3524,28.3823,15200.0
2020-08-14 10:55:00,28.52,28.57,28.5,28.55,36987.0,28.3922,28.442,28.3723,28.4221,36987.0
2020-08-14 11:00:00,28.55,28.58,28.54,28.57,29492.0,28.4221,28.452,28.4122,28.442,29492.0
2020-08-14 11:05:00,28.57,28.57,28.48,28.48,24940.0,28.442,28.442,28.3524,28.3524,24940.0
2020-08-14 11:10:00,28.46,28.52,28.44,28.47,22458.0,28.3325,28.3922,28.3126,28.3425,22458.0
2020-08-14 11:15:00,28.48,28.53,28.47,28.53,12300.0,28.3524,28.4022,28.3425,28.4022,12300.0
2020-08-14 11:20:00,28.53,28.57,28.53,28.54,21825.0,28.4022,28.442,28.4022,28.4122,21825.0
2020-08-14 11:25:00,28.54,28.57,28.52,28.54,15837.0,28.4122,28.442,28.3922,28.4122,15837.0
2020-08-14 11:30:00,28.55,28.6,28.53,28.59,60255.0,28.4221,28.4719,28.4022,28.4619,60255.0
2020-08-14 11:35:00,28.59,28.66,28.59,28.66,27602.0,28.4619,28.5316,28.4619,28.5316,27602.0
2020-08-14 11:40:00,28.67,28.67,28.61,28.62,16287.0,28.5416,28.5416,28.4818,28.4918,16287.0
2020-08-14 11:45:00,28.62,28.62,28.53,28.57,13609.0,28.4918,28.4918,28.4022,28.442,13609.0
2020-08-14 11:50:00,28.57,28.6,28.52,28.53,17074.0,28.442,28.4719,28.3922,28.4022,17074.0
2020-08-14 11:55:00,28.53,28.62,28.52,28.62,40937.0,28.4022,28.4918,28.3922,28.4918,40937.0
2020-08-14 12:00:00,28.62,28.66,28.61,28.62,27420.0,28.4918,28.5316,28.4818,28.4918,27420.0
2020-08-14 12:05:00,28.62,28.62,28.52,28.52,11253.0,28.4918,28.4918,28.3922,28.3922,11253.0
2020-08-14 12:10:00,28.52,28.55,28.51,28.52,13619.0,28.3922,28.4221,28.3823,28.3922,13619.0
2020-08-14 12:15:00,28.52,28.52,28.48,28.5,17648.0,28.3922,28.3922,28.3524,28.3723,17648.0
2020-08-14 12:20:00,28.5,28.52,28.49,28.51,11960.0,28.3723,28.3922,28.3624,28.3823,11960.0
2020-08-14 12:25:00,28.52,28.53,28.5,28.51,17179.0,28.3922,28.4022,28.3723,28.3823,17179.0
2020-08-14 12:30:00,28.52,28.54,28.49,28.54,12762.0,28.3922,28.4122,28.3624,28.4122,12762.0
2020-08-14 12:35:00,28.55,28.57,28.52,28.55,20686.0,28.4221,28.442,28.3922,28.4221,20686.0
2020-08-14 12:40:00,28.55,28.55,28.5,28.53,16494.0,28.4221,28.4221,28.3723,28.4022,16494.0
2020-08-14 12:45:00,28.53,28.54,28.52,28.54,11270.0,28.4022,28.4122,28.3922,28.4122,11270.0
2020-08-14 12:50:00,28.56,28.59,28.56,28.58,17797.0,28.4321,28.4619,28.4321,28.452,17797.0
2020-08-14 12:55:00,28.59,28.6,28.56,28.56,8589.0,28.4619,28.4719,28.4321,28.4321,8589.0
2020-08-14 13:00:00,28.57,28.61,28.55,28.61,19246.0,28.442,28.4818,28.4221,28.4818,19246.0
2020-08-14 13:05:00,28.6,28.6,28.57,28.58,10565.0,28.4719,28.4719,28.442,28.452,10565.0
2020-08-14 13:10:00,28.58,28.62,28.57,28.61,11653.0,28.452,28.4918,28.442,28.4818,11653.0
2020-08-14 13:15:00,28.61,28.62,28.57,28.58,22001.0,28.4818,28.4918,28.442,28.452,22001.0
2020-08-14 13:20:00,28.59,28.62,28.58,28.62,10843.0,28.4619,28.4918,28.452,28.4918,10843.0
2020-08-14 13:25:00,28.61,28.62,28.58,28.59,11865.0,28.4818,28.4918,28.452,28.4619,11865.0
2020-08-14 13:30:00,28.59,28.59,28.57,28.57,13056.0,28.4619,28.4619,28.442,28.442,13056.0
2020-08-14 13:35:00,28.58,28.63,28.58,28.63,23086.0,28.452,28.5017,28.452,28.5017,23086.0
2020-08-14 13:40:00,28.63,28.65,28.62,28.64,14934.0,28.5017,28.5217,28.4918,28.5117,14934.0
2020-08-14 13:45:00,28.64,28.67,28.63,28.65,23808.0,28.5117,28.5416,28.5017,28.5217,23808.0
2020-08-14 13:50:00,28.64,28.67,28.6,28.6,18641.0,28.5117,28.5416,28.4719,28.4719,18641.0
2020-08-14 13:55:00,28.61,28.61,28.56,28.57,10089.0,28.4818,28.4818,28.4321,28.442,10089.0
2020-08-14 14:00:00,28.56,28.56,28.51,28.52,23241.0,28.4321,28.4321,28.3823,28.3922,23241.0
2020-08-14 14:05:00,28.52,28.58,28.51,28.58,11136.0,28.3922,28.452,28.3823,28.452,11136.0
2020-08-14 14:10:00,28.58,28.6,28.55,28.59,25228.0,28.452,28.4719,28.4221,28.4619,25228.0
2020-08-14 14:15:00,28.6,28.65,28.58,28.63,56565.0,28.4719,28.5217,28.452,28.5017,56565.0
2020-08-14 14:20:00,28.64,28.66,28.59,28.6,36302.0,28.5117,28.5316,28.4619,28.4719,36302.0
2020-08-14 14:25:00,28.6,28.61,28.58,28.6,14967.0,28.4719,28.4818,28.452,28.4719,14967.0
2020-08-14 14:30:00,28.61,28.62,28.58,28.6,13828.0,28.4818,28.4918,28.452,28.4719,13828.0
2020-08-14 14:35:00,28.61,28.61,28.57,28.58,23424.0,28.4818,28.4818,28.442,28.452,23424.0
2020-08-14 14:40:00,28.58,28.59,28.56,28.58,16942.0,28.452,28.4619,28.4321,28.452,16942.0
2020-08-14 14:45:00,28.58,28.58,28.55,28.55,24445.0,28.452,28.452,28.4221,28.4221,24445.0
2020-08-14 14:50:00,28.55,28.62,28.55,28.62,22999.0,28.4221,28.4918,28.4221,28.4918,22999.0
2020-08-14 14:55:00,28.62,28.63,28.58,28.61,42119.0,28.4918,28.5017,28.452,28.4818,42119.0
2020-08-14 15:00:00,28.6,28.64,28.6,28.63,56227.0,28.4719,28.5117,28.4719,28.5017,56227.0
2020-08-14 15:05:00,28.62,28.64,28.59,28.63,92568.0,28.4918,28.5117,28.4619,28.5017,92568.0
2020-08-14 15:10:00,28.63,28.63,28.59,28.6,22816.0,28.5017,28.5017,28.4619,28.4719,22816.0
2020-08-14 15:15:00,28.61,28.65,28.6,28.62,63272.0,28.4818,28.5217,28.4719,28.4918,63272.0
2020-08-14 15:20:00,28.62,28.65,28.61,28.64,43856.0,28.4918,28.5217,28.4818,28.5117,43856.0
2020-08-14 15:25:00,28.64,28.68,28.62,28.65,82886.0,28.5117,28.5515,28.4918,28.5217,82886.0
2020-08-14 15:30:00,28.65,28.65,28.56,28.57,50294.0,28.5217,28.5217,28.4321,28.442,50294.0
2020-08-14 15:35:00,28.57,28.57,28.51,28.53,38940.0,28.442,28.442,28.3823,28.4022,38940.0
2020-08-14 15:40:00,28.52,28.55,28.5,28.52,48367.0,28.3922,28.4221,28.3723,28.3922,48367.0
2020-08-14 15:45:00,28.52,28.54,28.51,28.51,36511.0,28.3922,28.4122,28.3823,28.3823,36511.0
2020-08-14 15:50:00,28.52,28.58,28.52,28.56,84722.0,28.3922,28.452,28.3922,28.4321,84722.0
2020-08-14 15:55:00,28.55,28.56,28.52,28.55,121265.0,28.4221,28.4321,28.3922,28.4221,121265.0
2020-08-17 09:30:00,28.81,28.81,28.54,28.58,76406.0,28.6809,28.6809,28.4122,28.452,76406.0
2020-08-17 09:35:00,28.6,28.64,28.5,28.62,80833.0,28.4719,28.5117,28.3723,28.4918,80833.0
2020-08-17 09:40:00,28.61,28.62,28.49,28.54,128564.0,28.4818,28.4918,28.3624,28.4122,128564.0
2020-08-17 09:45:00,28.54,28.58,28.49,28.51,75990.0,28.4122,28.452,28.3624,28.3823,75990.0
2020-08-17 09:50:00,28.51,28.59,28.5,28.58,24783.0,28.3823,28.4619,28.3723,28.452,24783.0
2020-08-17 09:55:00,28.59,28.59,28.5,28.51,34195.0,28.4619,28.4619,28.3723,28.3823,34195.0
2020-08-17 10:00:00,28.51,28.53,28.44,28.5,144640.0,28.3823,28.4022,28.3126,28.3723,144640.0
2020-08-17 10:05:00,28.5,28.52,28.47,28.51,13169.0,28.3723,28.3922,28.3425,28.3823,13169.0
2020-08-17 10:10:00,28.5,28.53,28.48,28.5,20208.0,28.3723,28.4022,28.3524,28.3723,20208.0
2020-08-17 10:15:00,28.49,28.53,28.46,28.47,22542.0,28.3624,28.4022,28.3325,28.3425,22542.0
2020-08-17 10:20:00,28.46,28.47,28.4,28.42,32644.0,28.3325,28.3425,28.2728,28.2927,32644.0
2020-08-17 10:25:00,28.42,28.43,28.39,28.43,21614.0,28.2927,28.3026,28.2628,28.3026,21614.0
2020-08-17 10:30:00,28.43,28.43,28.31,28.33,35270.0,28.3026,28.3026,28.1832,28.2031,35270.0
2020-08-17 10:35:00,28.34,28.38,28.33,28.36,8703.0,28.213,28.2529,28.2031,28.233,8703.0
2020-08-17 10:40:00,28.35,28.38,28.33,28.38,11551.0,28.223,28.2529,28.2031,28.2529,11551.0
2020-08-17 10:45:00,28.38,28.39,28.33,28.35,16415.0,28.2529,28.2628,28.2031,28.223,16415.0
2020-08-17 10:50:00,28.35,28.37,28.34,28.37,15034.0,28.223,28.2429,28.213,28.2429,15034.0
2020-08-17 10:55:00,28.38,28.39,28.32,28.35,21982.0,28.2529,28.2628,28.1931,28.223,21982.0
2020-08-17 11:00:00,28.35,28.39,28.34,28.36,13228.0,28.223,28.2628,28.213,28.233,13228.0
2020-08-17 11:05:00,28.36,28.37,28.34,28.36,16391.0,28.233,28.2429,28.213,28.233,16391.0
2020-08-17 11:10:00,28.36,28.4,28.35,28.38,23463.0,28.233,28.2728,28.223,28.2529,23463.0
2020-08-17 11:15:00,28.39,28.45,28.38,28.4,24285.0,28.2628,28.3226,28.2529,28.2728,24285.0
2020-08-17 11:20:00,28.41,28.47,28.4,28.44,15413.0,28.2827,28.3425,28.2728,28.3126,15413.0
2020-08-17 11:25:00,28.43,28.46,28.42,28.46,14495.0,28.3026,28.3325,28.2927,28.3325,14495.0
2020-08-17 11:30:00,28.46,28.47,28.41,28.41,19736.0,28.3325,28.3425,28.2827,28.2827,19736.0
2020-08-17 11:35:00,28.41,28.42,28.39,28.4,25449.0,28.2827,28.2927,28.2628,28.2728,25449.0
2020-08-17 11:40:00,28.4,28.41,28.35,28.36,8775.0,28.2728,28.2827,28.223,28.233,8775.0
2020-08-17 11:45:00,28.36,28.39,28.36,28.38,10204.0,28.233,28.2628,28.233,28.2529,10204.0
2020-08-17 11:50:00,28.38,28.38,28.35,28.35,8357.0,28.2529,28.2529,28.223,28.223,8357.0
2020-08-17 11:55:00,28.35,28.36,28.34,28.36,17409.0,28.223,28.233,28.213,28.233,17409.0
2020-08-17 12:00:00,28.36,28.36,28.33,28.34,10716.0,28.233,28.233,28.2031,28.213,10716.0
2020-08-17 12:05:00,28.34,28.36,28.32,28.35,15544.0,28.213,28.233,28.1931,28.223,15544.0
2020-08-17 12:10:00,28.35,28.35,28.31,28.31,22562.0,28.223,28.223,28.1832,28.1832,22562.0
2020-08-17 12:15:00,28.31,28.32,28.27,28.29,19942.0,28.1832,28.1931,28.1434,28.1633,19942.0
2020-08-17 12:20:00,28.3,28.31,28.29,28.3,8843.0,28.1732,28.1832,28.1633,28.1732,8843.0
2020-08-17 12:25:00,28.3,28.36,28.28,28.35,57967.0,28.1732,28.233,28.1533,28.223,57967.0
2020-08-17 12:30:00,28.36,28.36,28.33,28.34,10294.0,28.233,28.233,28.2031,28.213,10294.0
2020-08-17 12:35:00,28.33,28.34,28.31,28.32,14052.0,28.2031,28.213,28.1832,28.1931,14052.0
2020-08-17 12:40:00,28.33,28.33,28.3,28.3,9203.0,28.2031,28.2031,28.1732,28.1732,9203.0
2020-08-17 12:45:00,28.3,28.33,28.29,28.3,9686.0,28.1732,28.2031,28.1633,28.1732,9686.0
2020-08-17 12:50:00,28.3,28.33,28.29,28.33,8777.0,28.1732,28.2031,28.1633,28.2031,8777.0
2020-08-17 12:55:00,28.32,28.34,28.31,28.33,10131.0,28.1931,28.213,28.1832,28.2031,10131.0
2020-08-17 13:00:00,28.34,28.36,28.33,28.34,10910.0,28.213,28.233,28.2031,28.213,10910.0
2020-08-17 13:05:00,28.34,28.34,28.32,28.32,9134.0,28.213,28.213,28.1931,28.1931,9134.0
2020-08-17 13:10:00,28.32,28.38,28.32,28.37,11158.0,28.1931,28.2529,28.1931,28.2429,11158.0
2020-08-17 13:15:00,28.36,28.37,28.34,28.35,10556.0,28.233,28.2429,28.213,28.223,10556.0
2020-08-17 13:20:00,28.36,28.37,28.35,28.36,14039.0,28.233,28.2429,28.223,28.233,14039.0
2020-08-17 13:25:00,28.36,28.38,28.35,28.36,20888.0,28.233,28.2529,28.223,28.233,20888.0
2020-08-17 13:30:00,28.35,28.36,28.33,28.34,8138.0,28.223,28.233,28.2031,28.213,8138.0
2020-08-17 13:35:00,28.35,28.36,28.33,28.33,11977.0,28.223,28.233,28.2031,28.2031,11977.0
2020-08-17 13:40:00,28.33,28.33,28.28,28.29,17547.0,28.2031,28.2031,28.1533,28.1633,17547.0
2020-08-17 13:45:00,28.29,28.33,28.29,28.32,11361.0,28.1633,28.2031,28.1633,28.1931,11361.0
2020-08-17 13:50:00,28.32,28.33,28.32,28.32,3649.0,28.1931,28.2031,28.1931,28.1931,3649.0
2020-08-17 13:55:00,28.33,28.33,28.31,28.33,4823.0,28.2031,28.2031,28.1832,28.2031,4823.0
2020-08-17 14:00:00,28.32,28.35,28.29,28.3,16460.0,28.1931,28.223,28.1633,28.1732,16460.0
2020-08-17 14:05:00,28.29,28.31,28.28,28.3,22167.0,28.1633,28.1832,28.1533,28.1732,22167.0
2020-08-17 14:10:00,28.3,28.31,28.27,28.3,9393.0,28.1732,28.1832,28.1434,28.1732,9393.0
2020-08-17 14:15:00,28.29,28.31,28.28,28.31,17950.0,28.1633,28.1832,28.1533,28.1832,17950.0
2020-08-17 14:20:00,28.32,28.33,28.3,28.3,18834.0,28.1931,28.2031,28.1732,28.1732,18834.0
2020-08-17 14:25:00,28.3,28.31,28.3,28.3,12882.0,28.1732,28.1832,28.1732,28.1732,12882.0
2020-08-17 14:30:00,28.3,28.34,28.3,28.34,16440.0,28.1732,28.213,28.1732,28.213,16440.0
2020-08-17 14:35:00,28.34,28.34,28.31,28.34,11450.0,28.213,28.213,28.1832,28.213,11450.0
2020-08-17 14:40:00,28.34,28.36,28.33,28.36,17759.0,28.213,28.233,28.2031,28.233,17759.0
2020-08-17 14:45:00,28.36,28.37,28.35,28.35,13830.0,28.233,28.2429,28.223,28.223,13830.0
2020-08-17 14:50:00,28.36,28.36,28.33,28.34,12632.0,28.233,28.233,28.2031,28.213,12632.0
2020-08-17 14:55:00,28.34,28.37,28.34,28.35,14939.0,28.213,28.2429,28.213,28.223,14939.0
2020-08-17 15:00:00,28.36,28.36,28.33,28.34,16463.0,28.233,28.233,28.2031,28.213,16463.0
2020-08-17 15:05:00,28.34,28.35,28.32,28.33,18271.0,28.213,28.223,28.1931,28.2031,18271.0
2020-08-17 15:10:00,28.33,28.34,28.29,28.3,36414.0,28.2031,28.213,28.1633,28.1732,36414.0
2020-08-17 15:15:00,28.31,28.33,28.3,28.33,26919.0,28.1832,28.2031,28.1732,28.2031,26919.0
2020-08-17 15:20:00,28.32,28.35,28.31,28.33,29512.0,28.1931,28.223,28.1832,28.2031,29512.0
2020-08-17 15:25:00,28.32,28.33,28.29,28.31,34004.0,28.1931,28.2031,28.1633,28.1832,34004.0
2020-08-17 15:30:00,28.31,28.35,28.31,28.34,33241.0,28.1832,28.223,28.1832,28.213,33241.0
2020-08-17 15:35:00,28.33,28.34,28.32,28.32,29997.0,28.2031,28.213,28.1931,28.1931,29997.0
2020-08-17 15:40:00,28.33,28.34,28.31,28.33,41215.0,28.2031,28.213,28.1832,28.2031,41215.0
2020-08-17 15:45:00,28.34,28.34,28.29,28.3,65116.0,28.213,28.213,28.1633,28.1732,65116.0
2020-08-17 15:50:00,28.31,28.35,28.29,28.29,85361.0,28.1832,28.223,28.1633,28.1633,85361.0
2020-08-17 15:55:00,28.29,28.31,28.27,28.3,129027.0,28.1633,28.1832,28.1434,28.1732,129027.0
2020-08-18 09:30:00,28.24,28.39,28.07,28.32,85104.0,28.1135,28.2628,27.9443,28.1931,85104.0
2020-08-18 09:35:00,28.32,28.43,28.28,28.42,53383.0,28.1931,28.3026,28.1533,28.2927,53383.0
2020-08-18 09:40:00,28.41,28.52,28.39,28.42,72771.0,28.2827,28.3922,28.2628,28.2927,72771.0
2020-08-18 09:45:00,28.42,28.48,28.4,28.41,77318.0,28.2927,28.3524,28.2728,28.2827,77318.0
2020-08-18 09:50:00,28.41,28.42,28.27,28.33,117856.0,28.2827,28.2927,28.1434,28.2031,117856.0
2020-08-18 09:55:00,28.33,28.33,28.26,28.3,43227.0,28.2031,28.2031,28.1334,28.1732,43227.0
2020-08-18 10:00:00,28.3,28.36,28.28,28.34,22229.0,28.1732,28.233,28.1533,28.213,22229.0
2020-08-18 10:05:00,28.34,28.34,28.19,28.2,38990.0,28.213,28.213,28.0637,28.0737,38990.0
2020-08-18 10:10:00,28.19,28.23,28.18,28.21,18655.0,28.0637,28.1035,28.0538,28.0836,18655.0
2020-08-18 10:15:00,28.21,28.22,28.15,28.16,19072.0,28.0836,28.0936,28.0239,28.0339,19072.0
2020-08-18 10:20:00,28.17,28.17,28.11,28.12,11299.0,28.0438,28.0438,27.9841,27.994,11299.0
2020-08-18 10:25:00,28.12,28.14,28.02,28.03,40544.0,27.994,28.0139,27.8945,27.9044,40544.0
2020-08-18 10:30:00,28.04,28.04,28.01,28.02,19410.0,27.9144,27.9144,27.8845,27.8945,19410.0
2020-08-18 10:35:00,28.02,28.09,28.02,28.06,35344.0,27.8945,27.9642,27.8945,27.9343,35344.0
2020-08-18 10:40:00,28.05,28.1,28.05,28.08,16662.0,27.9243,27.9741,27.9243,27.9542,16662.0
2020-08-18 10:45:00,28.07,28.09,28.04,28.05,15979.0,27.9443,27.9642,27.9144,27.9243,15979.0
2020-08-18 10:50:00,28.05,28.09,28.05,28.09,12435.0,27.9243,27.9642,27.9243,27.9642,12435.0
2020-08-18 10:55:00,28.08,28.09,28.06,28.08,18335.0,27.9542,27.9642,27.9343,27.9542,18335.0
2020-08-18 11:00:00,28.07,28.11,28.07,28.11,16186.0,27.9443,27.9841,27.9443,27.9841,16186.0
2020-08-18 11:05:00,28.11,28.14,28.1,28.14,17258.0,27.9841,28.0139,27.9741,28.0139,17258.0
2020-08-18 11:10:00,28.14,28.15,28.1,28.15,34511.0,28.0139,28.0239,27.9741,28.0239,34511.0
2020-08-18 11:15:00,28.15,28.2,28.15,28.19,20016.0,28.0239,28.0737,28.0239,28.0637,20016.0
2020-08-18 11:20:00,28.2,28.2,28.15,28.15,17925.0,28.0737,28.0737,28.0239,28.0239,17925.0
2020-08-18 11:25:00,28.15,28.17,28.13,28.13,31080.0,28.0239,28.0438,28.004,28.004,31080.0
2020-08-18 11:30:00,28.14,28.14,28.1,28.11,22469.0,28.0139,28.0139,27.9741,27.9841,22469.0
2020-08-18 11:35:00,28.11,28.19,28.1,28.19,25602.0,27.9841,28.0637,27.9741,28.0637,25602.0
2020-08-18 11:40:00,28.18,28.22,28.16,28.19,22194.0,28.0538,28.0936,28.0339,28.0637,22194.0
2020-08-18 11:45:00,28.19,28.21,28.16,28.2,20922.0,28.0637,28.0836,28.0339,28.0737,20922.0
2020-08-18 11:50:00,28.2,28.21,28.18,28.21,17179.0,28.0737,28.0836,28.0538,28.0836,17179.0
2020-08-18 11:55:00,28.21,28.22,28.15,28.15,17422.0,28.0836,28.0936,28.0239,28.0239,17422.0
2020-08-18 12:00:00,28.15,28.16,28.12,28.15,24740.0,28.0239,28.0339,27.994,28.0239,24740.0
2020-08-18 12:05:00,28.16,28.17,28.13,28.16,13632.0,28.0339,28.0438,28.004,28.0339,13632.0
2020-08-18 12:10:00,28.16,28.2,28.15,28.16,18583.0,28.0339,28.0737,28.0239,28.0339,18583.0
2020-08-18 12:15:00,28.15,28.16,28.12,28.16,15992.0,28.0239,28.0339,27.994,28.0339,15992.0
2020-08-18 12:20:00,28.16,28.16,28.09,28.1,45564.0,28.0339,28.0339,27.9642,27.9741,45564.0
2020-08-18 12:25:00,28.1,28.11,28.07,28.1,18844.0,27.9741,27.9841,27.9443,27.9741,18844.0
2020-08-18 12:30:00,28.11,28.2,28.1,28.19,20912.0,27.9841,28.0737,27.9741,28.0637,20912.0
2020-08-18 12:35:00,28.2,28.22,28.16,28.2,23112.0,28.0737,28.0936,28.0339,28.0737,23112.0
2020-08-18 12:40:00,28.18,28.19,28.13,28.14,10395.0,28.0538,28.0637,28.004,28.0139,10395.0
2020-08-18 12:45:00,28.14,28.14,28.07,28.07,33735.0,28.0139,28.0139,27.9443,27.9443,33735.0
2020-08-18 12:50:00,28.08,28.08,28.02,28.02,29213.0,27.9542,27.9542,27.8945,27.8945,29213.0
2020-08-18 12:55:00,28.02,28.03,28.0,28.01,17102.0,27.8945,27.9044,27.8746,27.8845,17102.0
2020-08-18 13:00:00,28.01,28.02,28.0,28.02,18094.0,27.8845,27.8945,27.8746,27.8945,18094.0
2020-08-18 13:05:00,28.02,28.02,28.0,28.01,16393.0,27.8945,27.8945,27.8746,27.8845,16393.0
2020-08-18 13:10:00,28.01,28.05,28.01,28.05,26667.0,27.8845,27.9243,27.8845,27.9243,26667.0
2020-08-18 13:15:00,28.05,28.05,28.0,28.01,13605.0,27.9243,27.9243,27.8746,27.8845,13605.0
2020-08-18 13:20:00,28.01,28.02,28.0,28.02,15163.0,27.8845,27.8945,27.8746,27.8945,15163.0
2020-08-18 13:25:00,28.02,28.06,28.01,28.05,16109.0,27.8945,27.9343,27.8845,27.9243,16109.0
2020-08-18 13:30:00,28.05,28.08,28.03,28.05,15725.0,27.9243,27.9542,27.9044,27.9243,15725.0
2020-08-18 13:35:00,28.04,28.06,28.02,28.05,11500.0,27.9144,27.9343,27.8945,27.9243,11500.0
2020-08-18 13:40:00,28.05,28.07,28.03,28.06,18484.0,27.9243,27.9443,27.9044,27.9343,18484.0
2020-08-18 13:45:00,28.05,28.07,28.05,28.07,15802.0,27.9243,27.9443,27.9243,27.9443,15802.0
2020-08-18 13:50:00,28.06,28.07,28.05,28.07,8014.0,27.9343,27.9443,27.9243,27.9443,8014.0
2020-08-18 13:55:00,28.06,28.07,28.04,28.05,16536.0,27.9343,27.9443,27.9144,27.9243,16536.0
2020-08-18 14:00:00,28.05,28.09,28.02,28.09,52081.0,27.9243,27.9642,27.8945,27.9642,52081.0
2020-08-18 14:05:00,28.08,28.08,28.04,28.04,5273.0,27.9542,27.9542,27.9144,27.9144,5273.0
2020-08-18 14:10:00,28.05,28.07,28.04,28.05,8922.0,27.9243,27.9443,27.9144,27.9243,8922.0
2020-08-18 14:15:00,28.04,28.06,28.04,28.05,9403.0,27.9144,27.9343,27.9144,27.9243,9403.0
2020-08-18 14:20:00,28.05,28.09,28.05,28.08,11073.0,27.9243,27.9642,27.9243,27.9542,11073.0
2020-08-18 14:25:00,28.08,28.09,28.07,28.07,13554.0,27.9542,27.9642,27.9443,27.9443,13554.0
2020-08-18 14:30:00,28.07,28.08,28.06,28.07,8970.0,27.9443,27.9542,27.9343,27.9443,8970.0
2020-08-18 14:35:00,28.07,28.07,28.05,28.06,11218.0,27.9443,27.9443,27.9243,27.9343,11218.0
2020-08-18 14:40:00,28.05,28.07,28.04,28.05,14814.0,27.9243,27.9443,27.9144,27.9243,14814.0
2020-08-18 14:45:00,28.04,28.05,28.03,28.03,11479.0,27.9144,27.9243,27.9044,27.9044,11479.0
2020-08-18 14:50:00,28.03,28.06,28.02,28.05,14342.0,27.9044,27.9343,27.8945,27.9243,14342.0
2020-08-18 14:55:00,28.04,28.05,28.03,28.04,10298.0,27.9144,27.9243,27.9044,27.9144,10298.0
2020-08-18 15:00:00,28.03,28.04,28.03,28.04,13387.0,27.9044,27.9144,27.9044,27.9144,13387.0
2020-08-18 15:05:00,28.03,28.05,28.02,28.04,17318.0,27.9044,27.9243,27.8945,27.9144,17318.0
2020-08-18 15:10:00,28.04,28.08,28.03,28.08,14650.0,27.9144,27.9542,27.9044,27.9542,14650.0
2020-08-18 15:15:00,28.08,28.09,28.04,28.06,21730.0,27.9542,27.9642,27.9144,27.9343,21730.0
2020-08-18 15:20:00,28.06,28.09,28.06,28.06,20555.0,27.9343,27.9642,27.9343,27.9343,20555.0
2020-08-18 15:25:00,28.06,28.08,28.05,28.07,34431.0,27.9343,27.9542,27.9243,27.9443,34431.0
2020-08-18 15:30:00,28.07,28.13,28.07,28.11,28799.0,27.9443,28.004,27.9443,27.9841,28799.0
2020-08-18 15:35:00,28.12,28.12,28.02,28.02,46504.0,27.994,27.994,27.8945,27.8945,46504.0
2020-08-18 15:40:00,28.02,28.05,28.02,28.03,27785.0,27.8945,27.9243,27.8945,27.9044,27785.0
2020-08-18 15:45:00,28.03,28.06,28.02,28.04,62341.0,27.9044,27.9343,27.8945,27.9144,62341.0
2020-08-18 15:50:00,28.04,28.08,28.02,28.03,93291.0,27.9144,27.9542,27.8945,27.9044,93291.0
2020-08-18 15:55:00,28.04,28.09,28.03,28.07,132923.0,27.9144,27.9642,27.9044,27.9443,132923.0
2020-08-19 09:30:00,28.0,28.09,27.96,28.02,62145.0,27.8746,27.9642,27.8347,27.8945,62145.0
2020-08-19 09:35:00,28.0,28.09,27.98,28.06,36571.0,27.8746,27.9642,27.8547,27.9343,36571.0
2020-08-19 09:40:00,28.06,28.15,28.01,28.02,30926.0,27.9343,28.0239,27.8845,27.8945,30926.0
2020-08-19 09:45:00,28.02,28.1,27.99,28.01,27137.0,27.8945,27.9741,27.8646,27.8845,27137.0
2020-08-19 09:50:00,28.01,28.11,28.0,28.05,20931.0,27.8845,27.9841,27.8746,27.9243,20931.0
2020-08-19 09:55:00,28.04,28.17,28.04,28.15,20927.0,27.9144,28.0438,27.9144,28.0239,20927.0
2020-08-19 10:00:00,28.15,28.16,28.06,28.06,15429.0,28.0239,28.0339,27.9343,27.9343,15429.0
2020-08-19 10:05:00,28.08,28.11,28.05,28.05,8936.0,27.9542,27.9841,27.9243,27.9243,8936.0
2020-08-19 10:10:00,28.06,28.1,28.04,28.08,12308.0,27.9343,27.9741,27.9144,27.9542,12308.0
2020-08-19 10:15:00,28.09,28.09,28.04,28.04,9827.0,27.9642,27.9642,27.9144,27.9144,9827.0
2020-08-19 10:20:00,28.03,28.07,28.02,28.07,7560.0,27.9044,27.9443,27.8945,27.9443,7560.0
2020-08-19 10:25:00,28.08,28.25,28.07,28.23,23366.0,27.9542,28.1235,27.9443,28.1035,23366.0
2020-08-19 10:30:00,28.23,28.23,28.16,28.17,8025.0,28.1035,28.1035,28.0339,28.0438,8025.0
2020-08-19 10:35:00,28.16,28.18,28.14,28.14,4685.0,28.0339,28.0538,28.0139,28.0139,4685.0
2020-08-19 10:40:00,28.14,28.16,28.09,28.12,46432.0,28.0139,28.0339,27.9642,27.994,46432.0
2020-08-19 10:45:00,28.12,28.14,28.07,28.07,7374.0,27.994,28.0139,27.9443,27.9443,7374.0
2020-08-19 10:50:00,28.08,28.1,28.06,28.09,6659.0,27.9542,27.9741,27.9343,27.9642,6659.0
2020-08-19 10:55:00,28.1,28.1,28.04,28.04,7933.0,27.9741,27.9741,27.9144,27.9144,7933.0
2020-08-19 11:00:00,28.03,28.05,28.0,28.01,10050.0,27.9044,27.9243,27.8746,27.8845,10050.0
2020-08-19 11:05:00,28.01,28.07,27.99,28.02,70259.0,27.8845,27.9443,27.8646,27.8945,70259.0
2020-08-19 11:10:00,28.01,28.03,28.0,28.02,4957.0,27.8845,27.9044,27.8746,27.8945,4957.0
2020-08-19 11:15:00,28.02,28.04,27.95,27.96,33377.0,27.8945,27.9144,27.8248,27.8347,33377.0
2020-08-19 11:20:00,27.96,28.02,27.96,28.02,13868.0,27.8347,27.8945,27.8347,27.8945,13868.0
2020-08-19 11:25:00,28.01,28.06,28.01,28.05,26779.0,27.8845,27.9343,27.8845,27.9243,26779.0
2020-08-19 11:30:00,28.05,28.06,28.03,28.05,11449.0,27.9243,27.9343,27.9044,27.9243,11449.0
2020-08-19 11:35:00,28.04,28.05,28.02,28.03,5908.0,27.9144,27.9243,27.8945,27.9044,5908.0
2020-08-19 11:40:00,28.03,28.03,28.0,28.01,6952.0,27.9044,27.9044,27.8746,27.8845,6952.0
2020-08-19 11:45:00,28.01,28.02,27.99,28.02,20926.0,27.8845,27.8945,27.8646,27.8945,20926.0
2020-08-19 11:50:00,28.02,28.03,28.0,28.03,80514.0,27.8945,27.9044,27.8746,27.9044,80514.0
2020-08-19 11:55:00,28.03,28.07,28.01,28.05,54757.0,27.9044,27.9443,27.8845,27.9243,54757.0
2020-08-19 12:00:00,28.05,28.06,27.98,27.98,10217.0,27.9243,27.9343,27.8547,27.8547,10217.0
2020-08-19 12:05:00,27.98,27.99,27.95,27.96,9929.0,27.8547,27.8646,27.8248,27.8347,9929.0
2020-08-19 12:10:00,27.96,27.98,27.94,27.94,14635.0,27.8347,27.8547,27.8148,27.8148,14635.0
2020-08-19 12:15:00,27.95,27.95,27.91,27.92,16745.0,27.8248,27.8248,27.785,27.7949,16745.0
2020-08-19 12:20:00,27.92,27.93,27.9,27.9,6641.0,27.7949,27.8049,27.775,27.775,6641.0
2020-08-19 12:25:00,27.91,27.94,27.89,27.92,19561.0,27.785,27.8148,27.7651,27.7949,19561.0
2020-08-19 12:30:00,27.93,27.94,27.91,27.92,6055.0,27.8049,27.8148,27.785,27.7949,6055.0
2020-08-19 12:35:00,27.92,27.92,27.91,27.92,5800.0,27.7949,27.7949,27.785,27.7949,5800.0
2020-08-19 12:40:00,27.92,27.93,27.87,27.87,14162.0,27.7949,27.8049,27.7452,27.7452,14162.0
2020-08-19 12:45:00,27.88,27.88,27.84,27.85,9421.0,27.7551,27.7551,27.7153,27.7252,9421.0
2020-08-19 12:50:00,27.85,27.85,27.82,27.84,2655.0,27.7252,27.7252,27.6954,27.7153,2655.0
2020-08-19 12:55:00,27.83,27.83,27.81,27.82,9022.0,27.7053,27.7053,27.6854,27.6954,9022.0
2020-08-19 13:00:00,27.83,27.83,27.8,27.81,9446.0,27.7053,27.7053,27.6755,27.6854,9446.0
2020-08-19 13:05:00,27.8,27.81,27.8,27.8,1900.0,27.6755,27.6854,27.6755,27.6755,1900.0
2020-08-19 13:10:00,27.8,27.82,27.8,27.81,11910.0,27.6755,27.6954,27.6755,27.6854,11910.0
2020-08-19 13:15:00,27.8,27.81,27.8,27.8,13363.0,27.6755,27.6854,27.6755,27.6755,13363.0
2020-08-19 13:20:00,27.8,27.86,27.8,27.83,24621.0,27.6755,27.7352,27.6755,27.7053,24621.0
2020-08-19 13:25:00,27.82,27.82,27.8,27.8,16292.0,27.6954,27.6954,27.6755,27.6755,16292.0
2020-08-19 13:30:00,27.8,27.83,27.8,27.81,13950.0,27.6755,27.7053,27.6755,27.6854,13950.0
2020-08-19 13:35:00,27.83,27.84,27.81,27.82,8203.0,27.7053,27.7153,27.6854,27.6954,8203.0
2020-08-19 13:40:00,27.82,27.84,27.81,27.84,7564.0,27.6954,27.7153,27.6854,27.7153,7564.0
2020-08-19 13:45:00,27.84,27.85,27.82,27.83,6400.0,27.7153,27.7252,27.6954,27.7053,6400.0
2020-08-19 13:50:00,27.82,27.82,27.75,27.76,34309.0,27.6954,27.6954,27.6257,27.6356,34309.0
2020-08-19 13:55:00,27.75,27.78,27.74,27.76,14893.0,27.6257,27.6556,27.6157,27.6356,14893.0
2020-08-19 14:00:00,27.77,27.8,27.76,27.79,8194.0,27.6456,27.6755,27.6356,27.6655,8194.0
2020-08-19 14:05:00,27.79,27.79,27.7,27.71,20055.0,27.6655,27.6655,27.5759,27.5859,20055.0
2020-08-19 14:10:00,27.71,27.72,27.66,27.68,32859.0,27.5859,27.5958,27.5361,27.556,32859.0
2020-08-19 14:15:00,27.68,27.72,27.67,27.68,38088.0,27.556,27.5958,27.546,27.556,38088.0
2020-08-19 14:20:00,27.68,27.69,27.59,27.65,45916.0,27.556,27.566,27.4664,27.5261,45916.0
2020-08-19 14:25:00,27.65,27.67,27.58,27.61,20350.0,27.5261,27.546,27.4565,27.4863,20350.0
2020-08-19 14:30:00,27.61,27.66,27.6,27.65,13609.0,27.4863,27.5361,27.4764,27.5261,13609.0
2020-08-19 14:35:00,27.65,27.65,27.59,27.62,19142.0,27.5261,27.5261,27.4664,27.4963,19142.0
2020-08-19 14:40:00,27.62,27.63,27.59,27.6,26133.0,27.4963,27.5062,27.4664,27.4764,26133.0
2020-08-19 14:45:00,27.61,27.69,27.61,27.69,10197.0,27.4863,27.566,27.4863,27.566,10197.0
2020-08-19 14:50:00,27.7,27.71,27.68,27.7,14215.0,27.5759,27.5859,27.556,27.5759,14215.0
2020-08-19 14:55:00,27.7,27.74,27.69,27.71,16564.0,27.5759,27.6157,27.566,27.5859,16564.0
2020-08-19 15:00:00,27.71,27.73,27.7,27.71,28892.0,27.5859,27.6058,27.5759,27.5859,28892.0
2020-08-19 15:05:00,27.7,27.74,27.7,27.73,14361.0,27.5759,27.6157,27.5759,27.6058,14361.0
2020-08-19 15:10:00,27.72,27.74,27.68,27.7,25028.0,27.5958,27.6157,27.556,27.5759,25028.0
2020-08-19 15:15:00,27.69,27.7,27.67,27.68,19216.0,27.566,27.5759,27.546,27.556,19216.0
2020-08-19 15:20:00,27.67,27.69,27.64,27.64,21279.0,27.546,27.566,27.5162,27.5162,21279.0
2020-08-19 15:25:00,27.64,27.69,27.64,27.68,25924.0,27.5162,27.566,27.5162,27.556,25924.0
2020-08-19 15:30:00,27.67,27.7,27.66,27.7,19043.0,27.546,27.5759,27.5361,27.5759,19043.0
2020-08-19 15:35:00,27.7,27.72,27.68,27.71,72460.0,27.5759,27.5958,27.556,27.5859,72460.0
2020-08-19 15:40:00,27.71,27.79,27.71,27.79,80307.0,27.5859,27.6655,27.5859,27.6655,80307.0
2020-08-19 15:45:00,27.79,27.81,27.71,27.71,131891.0,27.6655,27.6854,27.5859,27.5859,131891.0
2020-08-19 15:50:00,27.71,27.79,27.7,27.79,110395.0,27.5859,27.6655,27.5759,27.6655,110395.0
2020-08-19 15:55:00,27.79,27.82,27.77,27.81,244638.0,27.6655,27.6954,27.6456,27.6854,244638.0
2020-08-20 09:30:00,27.79,27.98,27.72,27.84,119886.0,27.6655,27.8547,27.5958,27.7153,119886.0
2020-08-20 09:35:00,27.83,27.85,27.74,27.74,37734.0,27.7053,27.7252,27.6157,27.6157,37734.0
2020-08-20 09:40:00,27.74,27.9,27.73,27.9,45379.0,27.6157,27.775,27.6058,27.775,45379.0
2020-08-20 09:45:00,27.88,27.89,27.74,27.86,45462.0,27.7551,27.7651,27.6157,27.7352,45462.0
2020-08-20 09:50:00,27.87,28.0,27.87,28.0,33729.0,27.7452,27.8746,27.7452,27.8746,33729.0
2020-08-20 09:55:00,28.0,28.0,27.95,28.0,28048.0,27.8746,27.8746,27.8248,27.8746,28048.0
2020-08-20 10:00:00,28.0,28.02,27.93,27.99,38466.0,27.8746,27.8945,27.8049,27.8646,38466.0
2020-08-20 10:05:00,27.99,28.0,27.86,27.92,33840.0,27.8646,27.8746,27.7352,27.7949,33840.0
2020-08-20 10:10:00,27.93,27.96,27.92,27.96,23249.0,27.8049,27.8347,27.7949,27.8347,23249.0
2020-08-20 10:15:00,27.97,27.99,27.94,27.95,21729.0,27.8447,27.8646,27.8148,27.8248,21729.0
2020-08-20 10:20:00,27.96,27.98,27.93,27.94,16992.0,27.8347,27.8547,27.8049,27.8148,16992.0
2020-08-20 10:25:00,27.95,27.97,27.94,27.94,19423.0,27.8248,27.8447,27.8148,27.8148,19423.0
2020-08-20 10:30:00,27.95,27.97,27.92,27.93,14577.0,27.8248,27.8447,27.7949,27.8049,14577.0
2020-08-20 10:35:00,27.94,27.96,27.9,27.9,18112.0,27.8148,27.8347,27.775,27.775,18112.0
2020-08-20 10:40:00,27.89,27.91,27.83,27.84,18211.0,27.7651,27.785,27.7053,27.7153,18211.0
2020-08-20 10:45:00,27.83,27.88,27.82,27.88,9245.0,27.7053,27.7551,27.6954,27.7551,9245.0
2020-08-20 10:50:00,27.88,27.93,27.87,27.9,30230.0,27.7551,27.8049,27.7452,27.775,30230.0
2020-08-20 10:55:00,27.91,27.92,27.85,27.86,19105.0,27.785,27.7949,27.7252,27.7352,19105.0
2020-08-20 11:00:00,27.85,27.89,27.81,27.82,19310.0,27.7252,27.7651,27.6854,27.6954,19310.0
2020-08-20 11:05:00,27.83,27.86,27.79,27.85,27548.0,27.7053,27.7352,27.6655,27.7252,27548.0
2020-08-20 11:10:00,27.86,27.92,27.86,27.92,17493.0,27.7352,27.7949,27.7352,27.7949,17493.0
2020-08-20 11:15:00,27.91,27.91,27.88,27.88,9540.0,27.785,27.785,27.7551,27.7551,9540.0
2020-08-20 11:20:00,27.88,27.91,27.87,27.91,10654.0,27.7551,27.785,27.7452,27.785,10654.0
2020-08-20 11:25:00,27.92,27.95,27.91,27.94,9220.0,27.7949,27.8248,27.785,27.8148,9220.0
2020-08-20 11:30:00,27.94,27.96,27.93,27.94,16202.0,27.8148,27.8347,27.8049,27.8148,16202.0
2020-08-20 11:35:00,27.94,27.97,27.93,27.97,15091.0,27.8148,27.8447,27.8049,27.8447,15091.0
2020-08-20 11:40:00,27.97,27.99,27.96,27.97,11228.0,27.8447,27.8646,27.8347,27.8447,11228.0
2020-08-20 11:45:00,27.98,27.98,27.96,27.98,5250.0,27.8547,27.8547,27.8347,27.8547,5250.0
2020-08-20 11:50:00,27.97,28.03,27.96,28.02,28663.0,27.8447,27.9044,27.8347,27.8945,28663.0
2020-08-20 11:55:00,28.02,28.04,28.01,28.01,12015.0,27.8945,27.9144,27.8845,27.8845,12015.0
2020-08-20 12:00:00,28.02,28.03,28.0,28.01,10263.0,27.8945,27.9044,27.8746,27.8845,10263.0
2020-08-20 12:05:00,28.02,28.04,28.01,28.01,8416.0,27.8945,27.9144,27.8845,27.8845,8416.0
2020-08-20 12:10:00,28.02,28.03,28.01,28.01,9128.0,27.8945,27.9044,27.8845,27.8845,9128.0
2020-08-20 12:15:00,28.02,28.02,27.99,28.01,23573.0,27.8945,27.8945,27.8646,27.8845,23573.0
2020-08-20 12:20:00,28.01,28.02,27.99,28.01,9691.0,27.8845,27.8945,27.8646,27.8845,9691.0
2020-08-20 12:25:00,28.01,28.05,28.0,28.01,11813.0,27.8845,27.9243,27.8746,27.8845,11813.0
2020-08-20 12:30:00,28.01,28.01,27.99,28.0,17710.0,27.8845,27.8845,27.8646,27.8746,17710.0
2020-08-20 12:35:00,28.0,28.02,28.0,28.02,6586.0,27.8746,27.8945,27.8746,27.8945,6586.0
2020-08-20 12:40:00,28.02,28.04,28.01,28.03,10551.0,27.8945,27.9144,27.8845,27.9044,10551.0
2020-08-20 12:45:00,28.04,28.04,28.01,28.03,19918.0,27.9144,27.9144,27.8845,27.9044,19918.0
2020-08-20 12:50:00,28.03,28.06,28.02,28.04,8548.0,27.9044,27.9343,27.8945,27.9144,8548.0
2020-08-20 12:55:00,28.05,28.05,28.02,28.03,7102.0,27.9243,27.9243,27.8945,27.9044,7102.0
2020-08-20 13:00:00,28.04,28.1,28.03,28.09,14250.0,27.9144,27.9741,27.9044,27.9642,14250.0
2020-08-20 13:05:00,28.08,28.09,28.05,28.05,5869.0,27.9542,27.9642,27.9243,27.9243,5869.0
2020-08-20 13:10:00,28.05,28.07,28.05,28.07,6930.0,27.9243,27.9443,27.9243,27.9443,6930.0
2020-08-20 13:15:00,28.07,28.08,28.05,28.06,7119.0,27.9443,27.9542,27.9243,27.9343,7119.0
2020-08-20 13:20:00,28.05,28.07,28.03,28.03,54729.0,27.9243,27.9443,27.9044,27.9044,54729.0
2020-08-20 13:25:00,28.03,28.03,28.01,28.01,4546.0,27.9044,27.9044,27.8845,27.8845,4546.0
2020-08-20 13:30:00,28.01,28.13,28.0,28.11,48932.0,27.8845,28.004,27.8746,27.9841,48932.0
2020-08-20 13:35:00,28.09,28.1,28.07,28.07,3900.0,27.9642,27.9741,27.9443,27.9443,3900.0
2020-08-20 13:40:00,28.07,28.08,28.06,28.07,13023.0,27.9443,27.9542,27.9343,27.9443,13023.0
2020-08-20 13:45:00,28.07,28.08,28.03,28.05,16398.0,27.9443,27.9542,27.9044,27.9243,16398.0
2020-08-20 13:50:00,28.05,28.05,28.02,28.04,9531.0,27.9243,27.9243,27.8945,27.9144,9531.0
2020-08-20 13:55:00,28.04,28.07,28.04,28.07,5605.0,27.9144,27.9443,27.9144,27.9443,5605.0
2020-08-20 14:00:00,28.06,28.08,28.03,28.07,52402.0,27.9343,27.9542,27.9044,27.9443,52402.0
2020-08-20 14:05:00,28.08,28.14,28.08,28.14,17870.0,27.9542,28.0139,27.9542,28.0139,17870.0
2020-08-20 14:10:00,28.14,28.17,28.12,28.12,24706.0,28.0139,28.0438,27.994,27.994,24706.0
2020-08-20 14:15:00,28.13,28.13,28.09,28.09,11950.0,28.004,28.004,27.9642,27.9642,11950.0
2020-08-20 14:20:00,28.09,28.1,28.07,28.09,25229.0,27.9642,27.9741,27.9443,27.9642,25229.0
2020-08-20 14:25:00,28.08,28.09,28.07,28.07,6915.0,27.9542,27.9642,27.9443,27.9443,6915.0
2020-08-20 14:30:00,28.08,28.08,28.05,28.06,11900.0,27.9542,27.9542,27.9243,27.9343,11900.0
2020-08-20 14:35:00,28.07,28.08,28.05,28.06,8519.0,27.9443,27.9542,27.9243,27.9343,8519.0
2020-08-20 14:40:00,28.05,28.07,28.04,28.04,6603.0,27.9243,27.9443,27.9144,27.9144,6603.0
2020-08-20 14:45:00,28.05,28.05,28.03,28.04,16228.0,27.9243,27.9243,27.9044,27.9144,16228.0
2020-08-20 14:50:00,28.04,28.05,28.02,28.04,11225.0,27.9144,27.9243,27.8945,27.9144,11225.0
2020-08-20 14:55:00,28.04,28.05,28.02,28.04,6362.0,27.9144,27.9243,27.8945,27.9144,6362.0
2020-08-20 15:00:00,28.05,28.09,28.04,28.07,16733.0,27.9243,27.9642,27.9144,27.9443,16733.0
2020-08-20 15:05:00,28.08,28.08,28.05,28.07,18451.0,27.9542,27.9542,27.9243,27.9443,18451.0
2020-08-20 15:10:00,28.08,28.08,28.0,28.01,43295.0,27.9542,27.9542,27.8746,27.8845,43295.0
2020-08-20 15:15:00,28.01,28.02,27.99,28.0,45458.0,27.8845,27.8945,27.8646,27.8746,45458.0
2020-08-20 15:20:00,28.01,28.01,27.99,27.99,21857.0,27.8845,27.8845,27.8646,27.8646,21857.0
2020-08-20 15:25:00,27.99,27.99,27.93,27.93,73524.0,27.8646,27.8646,27.8049,27.8049,73524.0
2020-08-20 15:30:00,27.94,27.96,27.92,27.96,44745.0,27.8148,27.8347,27.7949,27.8347,44745.0
2020-08-20 15:35:00,27.95,28.0,27.95,27.99,38637.0,27.8248,27.8746,27.8248,27.8646,38637.0
2020-08-20 15:40:00,28.0,28.02,27.99,28.0,25079.0,27.8746,27.8945,27.8646,27.8746,25079.0
2020-08-20 15:45:00,28.0,28.01,27.99,28.0,36809.0,27.8746,27.8845,27.8646,27.8746,36809.0
2020-08-20 15:50:00,27.99,28.02,27.99,28.0,65435.0,27.8646,27.8945,27.8646,27.8746,65435.0
2020-08-20 15:55:00,27.98,28.02,27.98,28.01,144376.0,27.8547,27.8945,27.8547,27.8845,144376.0
2020-08-21 09:30:00,27.79,27.97,27.79,27.97,119531.0,27.6655,27.8447,27.6655,27.8447,119531.0
2020-08-21 09:35:00,27.98,28.02,27.81,27.99,131166.0,27.8547,27.8945,27.6854,27.8646,131166.0
2020-08-21 09:40:00,28.0,28.14,27.98,28.05,97842.0,27.8746,28.0139,27.8547,27.9243,97842.0
2020-08-21 09:45:00,28.06,28.19,28.06,28.19,34501.0,27.9343,28.0637,27.9343,28.0637,34501.0
2020-08-21 09:50:00,28.19,28.21,28.08,28.13,48810.0,28.0637,28.0836,27.9542,28.004,48810.0
2020-08-21 09:55:00,28.12,28.21,28.1,28.2,58163.0,27.994,28.0836,27.9741,28.0737,58163.0
2020-08-21 10:00:00,28.2,28.2,28.09,28.12,54350.0,28.0737,28.0737,27.9642,27.994,54350.0
2020-08-21 10:05:00,28.12,28.14,28.1,28.13,26372.0,27.994,28.0139,27.9741,28.004,26372.0
2020-08-21 10:10:00,28.12,28.14,28.08,28.12,29743.0,27.994,28.0139,27.9542,27.994,29743.0
2020-08-21 10:15:00,28.12,28.12,28.09,28.1,16464.0,27.994,27.994,27.9642,27.9741,16464.0
2020-08-21 10:20:00,28.09,28.12,28.09,28.11,25853.0,27.9642,27.994,27.9642,27.9841,25853.0
2020-08-21 10:25:00,28.1,28.15,28.09,28.14,22225.0,27.9741,28.0239,27.9642,28.0139,22225.0
2020-08-21 10:30:00,28.15,28.15,28.09,28.14,26392.0,28.0239,28.0239,27.9642,28.0139,26392.0
2020-08-21 10:35:00,28.13,28.17,28.12,28.17,16270.0,28.004,28.0438,27.994,28.0438,16270.0
2020-08-21 10:40:00,28.17,28.17,28.1,28.13,22221.0,28.0438,28.0438,27.9741,28.004,22221.0
2020-08-21 10:45:00,28.13,28.13,28.11,28.13,6670.0,28.004,28.004,27.9841,28.004,6670.0
2020-08-21 10:50:00,28.12,28.18,28.11,28.17,35952.0,27.994,28.0538,27.9841,28.0438,35952.0
2020-08-21 10:55:00,28.17,28.19,28.16,28.17,41134.0,28.0438,28.0637,28.0339,28.0438,41134.0
2020-08-21 11:00:00,28.17,28.18,28.14,28.16,82421.0,28.0438,28.0538,28.0139,28.0339,82421.0
2020-08-21 11:05:00,28.17,28.22,28.16,28.18,41844.0,28.0438,28.0936,28.0339,28.0538,41844.0
2020-08-21 11:10:00,28.19,28.19,28.09,28.11,25342.0,28.0637,28.0637,27.9642,27.9841,25342.0
2020-08-21 11:15:00,28.1,28.12,28.08,28.11,42775.0,27.9741,27.994,27.9542,27.9841,42775.0
2020-08-21 11:20:00,28.11,28.18,28.1,28.18,18001.0,27.9841,28.0538,27.9741,28.0538,18001.0
2020-08-21 11:25:00,28.17,28.17,28.14,28.14,34826.0,28.0438,28.0438,28.0139,28.0139,34826.0
2020-08-21 11:30:00,28.14,28.15,28.1,28.11,53675.0,28.0139,28.0239,27.9741,27.9841,53675.0
2020-08-21 11:35:00,28.11,28.16,28.09,28.14,24741.0,27.9841,28.0339,27.9642,28.0139,24741.0
2020-08-21 11:40:00,28.13,28.14,28.12,28.12,10711.0,28.004,28.0139,27.994,27.994,10711.0
2020-08-21 11:45:00,28.12,28.16,28.12,28.14,8582.0,27.994,28.0339,27.994,28.0139,8582.0
2020-08-21 11:50:00,28.14,28.15,28.13,28.13,9720.0,28.0139,28.0239,28.004,28.004,9720.0
2020-08-21 11:55:00,28.14,28.16,28.12,28.12,29184.0,28.0139,28.0339,27.994,27.994,29184.0
2020-08-21 12:00:00,28.11,28.13,28.09,28.13,18999.0,27.9841,28.004,27.9642,28.004,18999.0
2020-08-21 12:05:00,28.13,28.15,28.12,28.14,9669.0,28.004,28.0239,27.994,28.0139,9669.0
2020-08-21 12:10:00,28.14,28.15,28.14,28.15,15129.0,28.0139,28.0239,28.0139,28.0239,15129.0
2020-08-21 12:15:00,28.15,28.19,28.15,28.18,14053.0,28.0239,28.0637,28.0239,28.0538,14053.0
2020-08-21 12:20:00,28.17,28.17,28.14,28.14,9876.0,28.0438,28.0438,28.0139,28.0139,9876.0
2020-08-21 12:25:00,28.14,28.16,28.13,28.16,9773.0,28.0139,28.0339,28.004,28.0339,9773.0
2020-08-21 12:30:00,28.17,28.17,28.14,28.14,6855.0,28.0438,28.0438,28.0139,28.0139,6855.0
2020-08-21 12:35:00,28.14,28.15,28.14,28.14,7946.0,28.0139,28.0239,28.0139,28.0139,7946.0
2020-08-21 12:40:00,28.14,28.15,28.14,28.14,5500.0,28.0139,28.0239,28.0139,28.0139,5500.0
2020-08-21 12:45:00,28.14,28.15,28.13,28.15,8172.0,28.0139,28.0239,28.004,28.0239,8172.0
2020-08-21 12:50:00,28.16,28.16,28.14,28.14,12864.0,28.0339,28.0339,28.0139,28.0139,12864.0
2020-08-21 12:55:00,28.14,28.16,28.12,28.14,24407.0,28.0139,28.0339,27.994,28.0139,24407.0
2020-08-21 13:00:00,28.14,28.15,28.11,28.11,8727.0,28.0139,28.0239,27.9841,27.9841,8727.0
2020-08-21 13:05:00,28.11,28.16,28.1,28.16,27670.0,27.9841,28.0339,27.9741,28.0339,27670.0
2020-08-21 13:10:00,28.16,28.16,28.15,28.16,21408.0,28.0339,28.0339,28.0239,28.0339,21408.0
2020-08-21 13:15:00,28.15,28.16,28.13,28.14,9477.0,28.0239,28.0339,28.004,28.0139,9477.0
2020-08-21 13:20:00,28.14,28.14,28.11,28.13,8855.0,28.0139,28.0139,27.9841,28.004,8855.0
2020-08-21 13:25:00,28.13,28.17,28.13,28.17,28245.0,28.004,28.0438,28.004,28.0438,28245.0
2020-08-21 13:30:00,28.17,28.17,28.15,28.16,34997.0,28.0438,28.0438,28.0239,28.0339,34997.0
2020-08-21 13:35:00,28.16,28.16,28.13,28.14,12240.0,28.0339,28.0339,28.004,28.0139,12240.0
2020-08-21 13:40:00,28.14,28.17,28.12,28.17,21127.0,28.0139,28.0438,27.994,28.0438,21127.0
2020-08-21 13:45:00,28.16,28.17,28.16,28.17,7103.0,28.0339,28.0438,28.0339,28.0438,7103.0
2020-08-21 13:50:00,28.17,28.17,28.15,28.16,34600.0,28.0438,28.0438,28.0239,28.0339,34600.0
2020-08-21 13:55:00,28.17,28.17,28.16,28.17,19445.0,28.0438,28.0438,28.0339,28.0438,19445.0
2020-08-21 14:00:00,28.17,28.17,28.14,28.16,65911.0,28.0438,28.0438,28.0139,28.0339,65911.0
2020-08-21 14:05:00,28.15,28.17,28.14,28.17,28299.0,28.0239,28.0438,28.0139,28.0438,28299.0
2020-08-21 14:10:00,28.16,28.18,28.15,28.16,50226.0,28.0339,28.0538,28.0239,28.0339,50226.0
2020-08-21 14:15:00,28.17,28.17,28.15,28.15,4424.0,28.0438,28.0438,28.0239,28.0239,4424.0
2020-08-21 14:20:00,28.14,28.16,28.13,28.15,12714.0,28.0139,28.0339,28.004,28.0239,12714.0
2020-08-21 14:25:00,28.14,28.15,28.11,28.13,16979.0,28.0139,28.0239,27.9841,28.004,16979.0
2020-08-21 14:30:00,28.13,28.14,28.12,28.13,6538.0,28.004,28.0139,27.994,28.004,6538.0
2020-08-21 14:35:00,28.13,28.13,28.11,28.12,12019.0,28.004,28.004,27.9841,27.994,12019.0
2020-08-21 14:40:00,28.13,28.13,28.11,28.12,8013.0,28.004,28.004,27.9841,27.994,8013.0
2020-08-21 14:45:00,28.12,28.13,28.1,28.12,29086.0,27.994,28.004,27.9741,27.994,29086.0
2020-08-21 14:50:00,28.13,28.16,28.13,28.15,12790.0,28.004,28.0339,28.004,28.0239,12790.0
2020-08-21 14:55:00,28.16,28.16,28.11,28.13,15909.0,28.0339,28.0339,27.9841,28.004,15909.0
2020-08-21 15:00:00,28.13,28.16,28.12,28.14,15116.0,28.004,28.0339,27.994,28.0139,15116.0
2020-08-21 15:05:00,28.14,28.15,28.12,28.15,14694.0,28.0139,28.0239,27.994,28.0239,14694.0
2020-08-21 15:10:00,28.14,28.15,28.13,28.14,6500.0,28.0139,28.0239,28.004,28.0139,6500.0
2020-08-21 15:15:00,28.14,28.14,28.12,28.13,17948.0,28.0139,28.0139,27.994,28.004,17948.0
2020-08-21 15:20:00,28.13,28.15,28.12,28.14,18901.0,28.004,28.0239,27.994,28.0139,18901.0
2020-08-21 15:25:00,28.14,28.16,28.14,28.14,35139.0,28.0139,28.0339,28.0139,28.0139,35139.0
2020-08-21 15:30:00,28.14,28.15,28.1,28.12,36936.0,28.0139,28.0239,27.9741,27.994,36936.0
2020-08-21 15:35:00,28.12,28.12,28.1,28.1,25744.0,27.994,27.994,27.9741,27.9741,25744.0
2020-08-21 15:40:00,28.1,28.12,28.09,28.12,47887.0,27.9741,27.994,27.9642,27.994,47887.0
2020-08-21 15:45:00,28.12,28.12,28.1,28.11,54965.0,27.994,27.994,27.9741,27.9841,54965.0
2020-08-21 15:50:00,28.1,28.11,28.1,28.1,108720.0,27.9741,27.9841,27.9741,27.9741,108720.0
2020-08-21 15:55:00,28.11,28.15,28.1,28.13,206182.0,27.9841,28.0239,27.9741,28.004,206182.0
2020-08-24 09:30:00,28.51,28.52,28.39,28.42,77770.0,28.3823,28.3922,28.2628,28.2927,77770.0
2020-08-24 09:35:00,28.42,28.62,28.39,28.61,72766.0,28.2927,28.4918,28.2628,28.4818,72766.0
2020-08-24 09:40:00,28.62,28.68,28.57,28.64,40216.0,28.4918,28.5515,28.442,28.5117,40216.0
2020-08-24 09:45:00,28.64,28.91,28.61,28.91,329991.0,28.5117,28.7805,28.4818,28.7805,329991.0
2020-08-24 09:50:00,28.91,28.96,28.73,28.74,128612.0,28.7805,28.8303,28.6013,28.6113,128612.0
2020-08-24 09:55:00,28.74,28.79,28.56,28.56,213230.0,28.6113,28.661,28.4321,28.4321,213230.0
2020-08-24 10:00:00,28.57,28.6,28.48,28.55,140211.0,28.442,28.4719,28.3524,28.4221,140211.0
2020-08-24 10:05:00,28.56,28.75,28.5,28.67,334143.0,28.4321,28.6212,28.3723,28.5416,334143.0
2020-08-24 10:10:00,28.67,28.72,28.59,28.59,106917.0,28.5416,28.5913,28.4619,28.4619,106917.0
2020-08-24 10:15:00,28.59,28.71,28.57,28.63,48465.0,28.4619,28.5814,28.442,28.5017,48465.0
2020-08-24 10:20:00,28.63,28.7,28.61,28.67,129879.0,28.5017,28.5714,28.4818,28.5416,129879.0
2020-08-24 10:25:00,28.66,28.66,28.59,28.59,26183.0,28.5316,28.5316,28.4619,28.4619,26183.0
2020-08-24 10:30:00,28.58,28.65,28.56,28.62,24497.0,28.452,28.5217,28.4321,28.4918,24497.0
2020-08-24 10:35:00,28.62,28.65,28.58,28.63,21054.0,28.4918,28.5217,28.452,28.5017,21054.0
2020-08-24 10:40:00,28.63,28.66,28.59,28.66,113956.0,28.5017,28.5316,28.4619,28.5316,113956.0
2020-08-24 10:45:00,28.65,28.67,28.58,28.6,96378.0,28.5217,28.5416,28.452,28.4719,96378.0
2020-08-24 10:50:00,28.59,28.61,28.55,28.56,38521.0,28.4619,28.4818,28.4221,28.4321,38521.0
2020-08-24 10:55:00,28.57,28.68,28.57,28.61,270470.0,28.442,28.5515,28.442,28.4818,270470.0
2020-08-24 11:00:00,28.62,28.65,28.6,28.63,56079.0,28.4918,28.5217,28.4719,28.5017,56079.0
2020-08-24 11:05:00,28.63,28.64,28.61,28.62,28467.0,28.5017,28.5117,28.4818,28.4918,28467.0
2020-08-24 11:10:00,28.62,28.64,28.61,28.61,32111.0,28.4918,28.5117,28.4818,28.4818,32111.0
2020-08-24 11:15:00,28.61,28.63,28.6,28.61,45909.0,28.4818,28.5017,28.4719,28.4818,45909.0
2020-08-24 11:20:00,28.61,28.61,28.6,28.61,16936.0,28.4818,28.4818,28.4719,28.4818,16936.0
2020-08-24 11:25:00,28.61,28.61,28.52,28.57,30310.0,28.4818,28.4818,28.3922,28.442,30310.0
2020-08-24 11:30:00,28.57,28.62,28.55,28.59,25160.0,28.442,28.4918,28.4221,28.4619,25160.0
2020-08-24 11:35:00,28.6,28.61,28.55,28.58,28133.0,28.4719,28.4818,28.4221,28.452,28133.0
2020-08-24 11:40:00,28.59,28.61,28.59,28.61,17213.0,28.4619,28.4818,28.4619,28.4818,17213.0
2020-08-24 11:45:00,28.61,28.61,28.57,28.59,4649.0,28.4818,28.4818,28.442,28.4619,4649.0
2020-08-24 11:50:00,28.59,28.6,28.57,28.6,12270.0,28.4619,28.4719,28.442,28.4719,12270.0
2020-08-24 11:55:00,28.6,28.61,28.58,28.58,18027.0,28.4719,28.4818,28.452,28.452,18027.0
2020-08-24 12:00:00,28.59,28.6,28.57,28.59,13126.0,28.4619,28.4719,28.442,28.4619,13126.0
2020-08-24 12:05:00,28.59,28.62,28.59,28.6,15451.0,28.4619,28.4918,28.4619,28.4719,15451.0
2020-08-24 12:10:00,28.6,28.61,28.58,28.58,14358.0,28.4719,28.4818,28.452,28.452,14358.0
2020-08-24 12:15:00,28.59,28.6,28.58,28.58,13075.0,28.4619,28.4719,28.452,28.452,13075.0
2020-08-24 12:20:00,28.58,28.58,28.56,28.56,8698.0,28.452,28.452,28.4321,28.4321,8698.0
2020-08-24 12:25:00,28.57,28.57,28.52,28.53,10168.0,28.442,28.442,28.3922,28.4022,10168.0
2020-08-24 12:30:00,28.52,28.57,28.51,28.57,5388.0,28.3922,28.442,28.3823,28.442,5388.0
2020-08-24 12:35:00,28.57,28.57,28.53,28.53,10686.0,28.442,28.442,28.4022,28.4022,10686.0
2020-08-24 12:40:00,28.53,28.53,28.52,28.53,4819.0,28.4022,28.4022,28.3922,28.4022,4819.0
2020-08-24 12:45:00,28.52,28.52,28.51,28.52,5412.0,28.3922,28.3922,28.3823,28.3922,5412.0
2020-08-24 12:50:00,28.52,28.55,28.5,28.54,34455.0,28.3922,28.4221,28.3723,28.4122,34455.0
2020-08-24 12:55:00,28.53,28.54,28.52,28.52,6365.0,28.4022,28.4122,28.3922,28.3922,6365.0
2020-08-24 13:00:00,28.52,28.55,28.51,28.54,11434.0,28.3922,28.4221,28.3823,28.4122,11434.0
2020-08-24 13:05:00,28.54,28.57,28.53,28.57,8078.0,28.4122,28.442,28.4022,28.442,8078.0
2020-08-24 13:10:00,28.56,28.57,28.55,28.57,5205.0,28.4321,28.442,28.4221,28.442,5205.0
2020-08-24 13:15:00,28.57,28.58,28.55,28.55,14964.0,28.442,28.452,28.4221,28.4221,14964.0
2020-08-24 13:20:00,28.55,28.56,28.53,28.53,30511.0,28.4221,28.4321,28.4022,28.4022,30511.0
2020-08-24 13:25:00,28.53,28.56,28.53,28.55,13179.0,28.4022,28.4321,28.4022,28.4221,13179.0
2020-08-24 13:30:00,28.55,28.56,28.54,28.54,8166.0,28.4221,28.4321,28.4122,28.4122,8166.0
2020-08-24 13:35:00,28.55,28.59,28.55,28.57,23720.0,28.4221,28.4619,28.4221,28.442,23720.0
2020-08-24 13:40:00,28.57,28.57,28.54,28.54,25726.0,28.442,28.442,28.4122,28.4122,25726.0
2020-08-24 13:45:00,28.55,28.55,28.51,28.52,11654.0,28.4221,28.4221,28.3823,28.3922,11654.0
2020-08-24 13:50:00,28.51,28.54,28.51,28.54,8423.0,28.3823,28.4122,28.3823,28.4122,8423.0
2020-08-24 13:55:00,28.54,28.57,28.53,28.57,9838.0,28.4122,28.442,28.4022,28.442,9838.0
2020-08-24 14:00:00,28.57,28.57,28.53,28.53,11082.0,28.442,28.442,28.4022,28.4022,11082.0
2020-08-24 14:05:00,28.54,28.54,28.53,28.54,4992.0,28.4122,28.4122,28.4022,28.4122,4992.0
2020-08-24 14:10:00,28.54,28.54,28.53,28.54,1300.0,28.4122,28.4122,28.4022,28.4122,1300.0
2020-08-24 14:15:00,28.54,28.56,28.53,28.56,8266.0,28.4122,28.4321,28.4022,28.4321,8266.0
2020-08-24 14:20:00,28.56,28.56,28.54,28.54,7399.0,28.4321,28.4321,28.4122,28.4122,7399.0
2020-08-24 14:25:00,28.54,28.54,28.51,28.53,16972.0,28.4122,28.4122,28.3823,28.4022,16972.0
2020-08-24 14:30:00,28.53,28.54,28.52,28.52,12442.0,28.4022,28.4122,28.3922,28.3922,12442.0
2020-08-24 14:35:00,28.52,28.53,28.49,28.51,37241.0,28.3922,28.4022,28.3624,28.3823,37241.0
2020-08-24 14:40:00,28.5,28.53,28.49,28.52,26948.0,28.3723,28.4022,28.3624,28.3922,26948.0
2020-08-24 14:45:00,28.52,28.54,28.52,28.54,13016.0,28.3922,28.4122,28.3922,28.4122,13016.0
2020-08-24 14:50:00,28.54,28.55,28.51,28.52,17252.0,28.4122,28.4221,28.3823,28.3922,17252.0
2020-08-24 14:55:00,28.52,28.52,28.51,28.52,14035.0,28.3922,28.3922,28.3823,28.3922,14035.0
2020-08-24 15:00:00,28.52,28.55,28.51,28.54,20674.0,28.3922,28.4221,28.3823,28.4122,20674.0
2020-08-24 15:05:00,28.53,28.55,28.52,28.55,19357.0,28.4022,28.4221,28.3922,28.4221,19357.0
2020-08-24 15:10:00,28.55,28.56,28.53,28.54,34629.0,28.4221,28.4321,28.4022,28.4122,34629.0
2020-08-24 15:15:00,28.54,28.54,28.5,28.51,57809.0,28.4122,28.4122,28.3723,28.3823,57809.0
2020-08-24 15:20:00,28.51,28.56,28.49,28.55,42587.0,28.3823,28.4321,28.3624,28.4221,42587.0
2020-08-24 15:25:00,28.55,28.57,28.54,28.55,40946.0,28.4221,28.442,28.4122,28.4221,40946.0
2020-08-24 15:30:00,28.54,28.55,28.54,28.55,7840.0,28.4122,28.4221,28.4122,28.4221,7840.0
2020-08-24 15:35:00,28.55,28.56,28.53,28.55,25859.0,28.4221,28.4321,28.4022,28.4221,25859.0
2020-08-24 15:40:00,28.56,28.57,28.53,28.55,85226.0,28.4321,28.442,28.4022,28.4221,85226.0
2020-08-24 15:45:00,28.56,28.56,28.53,28.55,36579.0,28.4321,28.4321,28.4022,28.4221,36579.0
2020-08-24 15:50:00,28.54,28.57,28.53,28.57,233322.0,28.4122,28.442,28.4022,28.442,233322.0
2020-08-24 15:55:00,28.56,28.59,28.56,28.58,138264.0,28.4321,28.4619,28.4321,28.452,138264.0
2020-08-25 09:30:00,28.49,28.7,28.49,28.54,109331.0,28.3624,28.5714,28.3624,28.4122,109331.0
2020-08-25 09:35:00,28.54,28.6,28.45,28.53,52681.0,28.4122,28.4719,28.3226,28.4022,52681.0
2020-08-25 09:40:00,28.53,28.56,28.41,28.49,95133.0,28.4022,28.4321,28.2827,28.3624,95133.0
2020-08-25 09:45:00,28.51,28.67,28.51,28.58,87498.0,28.3823,28.5416,28.3823,28.452,87498.0
2020-08-25 09:50:00,28.58,28.7,28.54,28.65,57147.0,28.452,28.5714,28.4122,28.5217,57147.0
2020-08-25 09:55:00,28.65,28.65,28.53,28.61,82273.0,28.5217,28.5217,28.4022,28.4818,82273.0
2020-08-25 10:00:00,28.62,28.65,28.55,28.62,25607.0,28.4918,28.5217,28.4221,28.4918,25607.0
2020-08-25 10:05:00,28.62,28.69,28.61,28.68,30694.0,28.4918,28.5615,28.4818,28.5515,30694.0
2020-08-25 10:10:00,28.68,28.68,28.59,28.65,49809.0,28.5515,28.5515,28.4619,28.5217,49809.0
2020-08-25 10:15:00,28.65,28.72,28.63,28.69,23473.0,28.5217,28.5913,28.5017,28.5615,23473.0
2020-08-25 10:20:00,28.69,28.71,28.67,28.7,21854.0,28.5615,28.5814,28.5416,28.5714,21854.0
2020-08-25 10:25:00,28.7,28.71,28.67,28.7,29516.0,28.5714,28.5814,28.5416,28.5714,29516.0
2020-08-25 10:30:00,28.69,28.71,28.65,28.68,31393.0,28.5615,28.5814,28.5217,28.5515,31393.0
2020-08-25 10:35:00,28.67,28.69,28.65,28.68,29482.0,28.5416,28.5615,28.5217,28.5515,29482.0
2020-08-25 10:40:00,28.68,28.7,28.65,28.69,120911.0,28.5515,28.5714,28.5217,28.5615,120911.0
2020-08-25 10:45:00,28.69,28.7,28.66,28.67,75640.0,28.5615,28.5714,28.5316,28.5416,75640.0
2020-08-25 10:50:00,28.68,28.71,28.66,28.68,43381.0,28.5515,28.5814,28.5316,28.5515,43381.0
2020-08-25 10:55:00,28.69,28.74,28.64,28.73,184825.0,28.5615,28.6113,28.5117,28.6013,184825.0
2020-08-25 11:00:00,28.73,28.78,28.72,28.76,124893.0,28.6013,28.6511,28.5913,28.6312,124893.0
2020-08-25 11:05:00,28.75,28.8,28.73,28.79,49688.0,28.6212,28.671,28.6013,28.661,49688.0
2020-08-25 11:10:00,28.8,28.8,28.67,28.67,110303.0,28.671,28.671,28.5416,28.5416,110303.0
2020-08-25 11:15:00,28.67,28.69,28.62,28.67,191287.0,28.5416,28.5615,28.4918,28.5416,191287.0
2020-08-25 11:20:00,28.67,28.69,28.65,28.67,19097.0,28.5416,28.5615,28.5217,28.5416,19097.0
2020-08-25 11:25:00,28.67,28.72,28.66,28.72,26677.0,28.5416,28.5913,28.5316,28.5913,26677.0
2020-08-25 11:30:00,28.72,28.72,28.67,28.69,15716.0,28.5913,28.5913,28.5416,28.5615,15716.0
2020-08-25 11:35:00,28.68,28.75,28.66,28.67,58486.0,28.5515,28.6212,28.5316,28.5416,58486.0
2020-08-25 11:40:00,28.67,28.71,28.65,28.68,15624.0,28.5416,28.5814,28.5217,28.5515,15624.0
2020-08-25 11:45:00,28.67,28.71,28.65,28.69,14480.0,28.5416,28.5814,28.5217,28.5615,14480.0
2020-08-25 11:50:00,28.68,28.74,28.67,28.74,18446.0,28.5515,28.6113,28.5416,28.6113,18446.0
2020-08-25 11:55:00,28.74,28.75,28.71,28.71,18016.0,28.6113,28.6212,28.5814,28.5814,18016.0
2020-08-25 12:00:00,28.71,28.72,28.67,28.7,13137.0,28.5814,28.5913,28.5416,28.5714,13137.0
2020-08-25 12:05:00,28.7,28.72,28.66,28.67,12094.0,28.5714,28.5913,28.5316,28.5416,12094.0
2020-08-25 12:10:00,28.68,28.7,28.66,28.66,11100.0,28.5515,28.5714,28.5316,28.5316,11100.0
2020-08-25 12:15:00,28.66,28.69,28.65,28.69,7925.0,28.5316,28.5615,28.5217,28.5615,7925.0
2020-08-25 12:20:00,28.7,28.73,28.69,28.71,25875.0,28.5714,28.6013,28.5615,28.5814,25875.0
2020-08-25 12:25:00,28.71,28.74,28.71,28.72,11672.0,28.5814,28.6113,28.5814,28.5913,11672.0
2020-08-25 12:30:00,28.71,28.73,28.69,28.73,16209.0,28.5814,28.6013,28.5615,28.6013,16209.0
2020-08-25 12:35:00,28.74,28.76,28.73,28.74,44757.0,28.6113,28.6312,28.6013,28.6113,44757.0
2020-08-25 12:40:00,28.74,28.74,28.7,28.71,43326.0,28.6113,28.6113,28.5714,28.5814,43326.0
2020-08-25 12:45:00,28.71,28.73,28.7,28.73,14389.0,28.5814,28.6013,28.5714,28.6013,14389.0
2020-08-25 12:50:00,28.72,28.74,28.69,28.69,22151.0,28.5913,28.6113,28.5615,28.5615,22151.0
2020-08-25 12:55:00,28.7,28.74,28.7,28.73,30697.0,28.5714,28.6113,28.5714,28.6013,30697.0
2020-08-25 13:00:00,28.74,28.77,28.72,28.76,30215.0,28.6113,28.6411,28.5913,28.6312,30215.0
2020-08-25 13:05:00,28.76,28.77,28.73,28.75,27451.0,28.6312,28.6411,28.6013,28.6212,27451.0
2020-08-25 13:10:00,28.75,28.76,28.74,28.76,13847.0,28.6212,28.6312,28.6113,28.6312,13847.0
2020-08-25 13:15:00,28.76,28.77,28.74,28.75,30389.0,28.6312,28.6411,28.6113,28.6212,30389.0
2020-08-25 13:20:00,28.76,28.76,28.75,28.76,7223.0,28.6312,28.6312,28.6212,28.6312,7223.0
2020-08-25 13:25:00,28.76,28.77,28.74,28.75,20940.0,28.6312,28.6411,28.6113,28.6212,20940.0
2020-08-25 13:30:00,28.75,28.77,28.72,28.76,69161.0,28.6212,28.6411,28.5913,28.6312,69161.0
2020-08-25 13:35:00,28.76,28.77,28.74,28.76,46933.0,28.6312,28.6411,28.6113,28.6312,46933.0
2020-08-25 13:40:00,28.76,28.77,28.75,28.77,37462.0,28.6312,28.6411,28.6212,28.6411,37462.0
2020-08-25 13:45:00,28.77,28.78,28.72,28.77,117858.0,28.6411,28.6511,28.5913,28.6411,117858.0
2020-08-25 13:50:00,28.77,28.77,28.73,28.75,29064.0,28.6411,28.6411,28.6013,28.6212,29064.0
2020-08-25 13:55:00,28.75,28.76,28.73,28.74,24837.0,28.6212,28.6312,28.6013,28.6113,24837.0
2020-08-25 14:00:00,28.75,28.77,28.74,28.76,25966.0,28.6212,28.6411,28.6113,28.6312,25966.0
2020-08-25 14:05:00,28.76,28.76,28.74,28.76,14415.0,28.6312,28.6312,28.6113,28.6312,14415.0
2020-08-25 14:10:00,28.76,28.8,28.73,28.79,330019.0,28.6312,28.671,28.6013,28.661,330019.0
2020-08-25 14:15:00,28.79,28.81,28.77,28.8,32590.0,28.661,28.6809,28.6411,28.671,32590.0
2020-08-25 14:20:00,28.8,28.83,28.8,28.83,19747.0,28.671,28.7009,28.671,28.7009,19747.0
2020-08-25 14:25:00,28.82,28.83,28.8,28.8,30348.0,28.6909,28.7009,28.671,28.671,30348.0
2020-08-25 14:30:00,28.8,28.81,28.76,28.8,32111.0,28.671,28.6809,28.6312,28.671,32111.0
2020-08-25 14:35:00,28.79,28.81,28.77,28.8,22253.0,28.661,28.6809,28.6411,28.671,22253.0
2020-08-25 14:40:00,28.8,28.82,28.79,28.8,19615.0,28.671,28.6909,28.661,28.671,19615.0
2020-08-25 14:45:00,28.8,28.81,28.8,28.8,10370.0,28.671,28.6809,28.671,28.671,10370.0
2020-08-25 14:50:00,28.8,28.82,28.79,28.81,24419.0,28.671,28.6909,28.661,28.6809,24419.0
2020-08-25 14:55:00,28.82,28.82,28.79,28.8,20295.0,28.6909,28.6909,28.661,28.671,20295.0
2020-08-25 15:00:00,28.8,28.81,28.79,28.8,15617.0,28.671,28.6809,28.661,28.671,15617.0
2020-08-25 15:05:00,28.8,28.81,28.8,28.8,26901.0,28.671,28.6809,28.671,28.671,26901.0
2020-08-25 15:10:00,28.8,28.82,28.79,28.8,36448.0,28.671,28.6909,28.661,28.671,36448.0
2020-08-25 15:15:00,28.8,28.81,28.78,28.8,39759.0,28.671,28.6809,28.6511,28.671,39759.0
2020-08-25 15:20:00,28.79,28.81,28.78,28.8,34826.0,28.661,28.6809,28.6511,28.671,34826.0
2020-08-25 15:25:00,28.8,28.82,28.8,28.82,43640.0,28.671,28.6909,28.671,28.6909,43640.0
2020-08-25 15:30:00,28.82,28.82,28.79,28.8,53318.0,28.6909,28.6909,28.661,28.671,53318.0
2020-08-25 15:35:00,28.8,28.81,28.79,28.8,104188.0,28.671,28.6809,28.661,28.671,104188.0
2020-08-25 15:40:00,28.8,28.81,28.8,28.8,47172.0,28.671,28.6809,28.671,28.671,47172.0
2020-08-25 15:45:00,28.8,28.81,28.71,28.74,116046.0,28.671,28.6809,28.5814,28.6113,116046.0
2020-08-25 15:50:00,28.75,28.78,28.72,28.78,107946.0,28.6212,28.6511,28.5913,28.6511,107946.0
2020-08-25 15:55:00,28.78,28.78,28.71,28.74,249381.0,28.6511,28.6511,28.5814,28.6113,249381.0
2020-08-26 09:30:00,28.7,28.76,28.58,28.64,137318.0,28.5714,28.6312,28.452,28.5117,137318.0
2020-08-26 09:35:00,28.65,28.73,28.4,28.43,104235.0,28.5217,28.6013,28.2728,28.3026,104235.0
2020-08-26 09:40:00,28.43,28.59,28.35,28.55,167596.0,28.3026,28.4619,28.223,28.4221,167596.0
2020-08-26 09:45:00,28.55,28.55,28.4,28.41,45024.0,28.4221,28.4221,28.2728,28.2827,45024.0
2020-08-26 09:50:00,28.42,28.45,28.36,28.37,51229.0,28.2927,28.3226,28.233,28.2429,51229.0
2020-08-26 09:55:00,28.38,28.41,28.32,28.35,90396.0,28.2529,28.2827,28.1931,28.223,90396.0
2020-08-26 10:00:00,28.35,28.43,28.35,28.4,67363.0,28.223,28.3026,28.223,28.2728,67363.0
2020-08-26 10:05:00,28.4,28.5,28.39,28.46,152714.0,28.2728,28.3723,28.2628,28.3325,152714.0
2020-08-26 10:10:00,28.46,28.58,28.46,28.56,87085.0,28.3325,28.452,28.3325,28.4321,87085.0
2020-08-26 10:15:00,28.57,28.58,28.5,28.5,29117.0,28.442,28.452,28.3723,28.3723,29117.0
2020-08-26 10:20:00,28.5,28.55,28.49,28.52,28989.0,28.3723,28.4221,28.3624,28.3922,28989.0
2020-08-26 10:25:00,28.52,28.53,28.38,28.39,116877.0,28.3922,28.4022,28.2529,28.2628,116877.0
2020-08-26 10:30:00,28.39,28.41,28.36,28.36,52602.0,28.2628,28.2827,28.233,28.233,52602.0
2020-08-26 10:35:00,28.37,28.43,28.33,28.34,43071.0,28.2429,28.3026,28.2031,28.213,43071.0
2020-08-26 10:40:00,28.34,28.36,28.32,28.33,16946.0,28.213,28.233,28.1931,28.2031,16946.0
2020-08-26 10:45:00,28.34,28.38,28.33,28.35,27155.0,28.213,28.2529,28.2031,28.223,27155.0
2020-08-26 10:50:00,28.35,28.37,28.34,28.36,27007.0,28.223,28.2429,28.213,28.233,27007.0
2020-08-26 10:55:00,28.35,28.36,28.27,28.33,35003.0,28.223,28.233,28.1434,28.2031,35003.0
2020-08-26 11:00:00,28.33,28.34,28.3,28.34,27969.0,28.2031,28.213,28.1732,28.213,27969.0
2020-08-26 11:05:00,28.34,28.37,28.31,28.34,25193.0,28.213,28.2429,28.1832,28.213,25193.0
2020-08-26 11:10:00,28.34,28.34,28.29,28.3,14534.0,28.213,28.213,28.1633,28.1732,14534.0
2020-08-26 11:15:00,28.29,28.3,28.25,28.28,23950.0,28.1633,28.1732,28.1235,28.1533,23950.0
2020-08-26 11:20:00,28.29,28.35,28.29,28.33,17641.0,28.1633,28.223,28.1633,28.2031,17641.0
2020-08-26 11:25:00,28.32,28.34,28.3,28.33,10640.0,28.1931,28.213,28.1732,28.2031,10640.0
2020-08-26 11:30:00,28.33,28.4,28.32,28.39,14448.0,28.2031,28.2728,28.1931,28.2628,14448.0
2020-08-26 11:35:00,28.4,28.4,28.32,28.35,19521.0,28.2728,28.2728,28.1931,28.223,19521.0
2020-08-26 11:40:00,28.35,28.44,28.33,28.44,46720.0,28.223,28.3126,28.2031,28.3126,46720.0
2020-08-26 11:45:00,28.44,28.44,28.41,28.43,16542.0,28.3126,28.3126,28.2827,28.3026,16542.0
2020-08-26 11:50:00,28.43,28.44,28.4,28.41,26709.0,28.3026,28.3126,28.2728,28.2827,26709.0
2020-08-26 11:55:00,28.41,28.43,28.39,28.39,14529.0,28.2827,28.3026,28.2628,28.2628,14529.0
2020-08-26 12:00:00,28.39,28.41,28.36,28.41,16435.0,28.2628,28.2827,28.233,28.2827,16435.0
2020-08-26 12:05:00,28.41,28.42,28.38,28.4,16268.0,28.2827,28.2927,28.2529,28.2728,16268.0
2020-08-26 12:10:00,28.41,28.42,28.37,28.38,14235.0,28.2827,28.2927,28.2429,28.2529,14235.0
2020-08-26 12:15:00,28.39,28.4,28.38,28.4,16524.0,28.2628,28.2728,28.2529,28.2728,16524.0
2020-08-26 12:20:00,28.39,28.39,28.35,28.35,23882.0,28.2628,28.2628,28.223,28.223,23882.0
2020-08-26 12:25:00,28.34,28.37,28.32,28.32,16380.0,28.213,28.2429,28.1931,28.1931,16380.0
2020-08-26 12:30:00,28.33,28.35,28.32,28.34,9810.0,28.2031,28.223,28.1931,28.213,9810.0
2020-08-26 12:35:00,28.34,28.41,28.33,28.41,15164.0,28.213,28.2827,28.2031,28.2827,15164.0
2020-08-26 12:40:00,28.42,28.43,28.41,28.43,8110.0,28.2927,28.3026,28.2827,28.3026,8110.0
2020-08-26 12:45:00,28.43,28.47,28.42,28.46,15822.0,28.3026,28.3425,28.2927,28.3325,15822.0
2020-08-26 12:50:00,28.47,28.68,28.45,28.68,3358435.0,28.3425,28.5515,28.3226,28.5515,3358435.0
2020-08-26 12:55:00,28.68,28.71,28.5,28.61,87925.0,28.5515,28.5814,28.3723,28.4818,87925.0
2020-08-26 13:00:00,28.61,28.76,28.6,28.74,108239.0,28.4818,28.6312,28.4719,28.6113,108239.0
2020-08-26 13:05:00,28.75,28.76,28.67,28.69,50002.0,28.6212,28.6312,28.5416,28.5615,50002.0
2020-08-26 13:10:00,28.69,28.75,28.69,28.73,14842.0,28.5615,28.6212,28.5615,28.6013,14842.0
2020-08-26 13:15:00,28.73,28.75,28.7,28.72,13453.0,28.6013,28.6212,28.5714,28.5913,13453.0
2020-08-26 13:20:00,28.73,28.75,28.71,28.74,16008.0,28.6013,28.6212,28.5814,28.6113,16008.0
2020-08-26 13:25:00,28.74,28.74,28.7,28.7,18670.0,28.6113,28.6113,28.5714,28.5714,18670.0
2020-08-26 13:30:00,28.71,28.75,28.7,28.73,10897.0,28.5814,28.6212,28.5714,28.6013,10897.0
2020-08-26 13:35:00,28.73,28.74,28.72,28.74,3200.0,28.6013,28.6113,28.5913,28.6113,3200.0
2020-08-26 13:40:00,28.74,28.74,28.68,28.68,23199.0,28.6113,28.6113,28.5515,28.5515,23199.0
2020-08-26 13:45:00,28.69,28.69,28.63,28.65,30984.0,28.5615,28.5615,28.5017,28.5217,30984.0
2020-08-26 13:50:00,28.65,28.65,28.58,28.59,29262.0,28.5217,28.5217,28.452,28.4619,29262.0
2020-08-26 13:55:00,28.58,28.59,28.56,28.59,14957.0,28.452,28.4619,28.4321,28.4619,14957.0
2020-08-26 14:00:00,28.6,28.67,28.58,28.65,27270.0,28.4719,28.5416,28.452,28.5217,27270.0
2020-08-26 14:05:00,28.64,28.64,28.6,28.62,11750.0,28.5117,28.5117,28.4719,28.4918,11750.0
2020-08-26 14:10:00,28.62,28.64,28.59,28.64,12034.0,28.4918,28.5117,28.4619,28.5117,12034.0
2020-08-26 14:15:00,28.65,28.65,28.6,28.62,11935.0,28.5217,28.5217,28.4719,28.4918,11935.0
2020-08-26 14:20:00,28.62,28.65,28.61,28.63,9045.0,28.4918,28.5217,28.4818,28.5017,9045.0
2020-08-26 14:25:00,28.62,28.63,28.6,28.61,14846.0,28.4918,28.5017,28.4719,28.4818,14846.0
2020-08-26 14:30:00,28.61,28.64,28.59,28.61,9088.0,28.4818,28.5117,28.4619,28.4818,9088.0
2020-08-26 14:35:00,28.61,28.61,28.58,28.59,19476.0,28.4818,28.4818,28.452,28.4619,19476.0
2020-08-26 14:40:00,28.6,28.61,28.54,28.55,17683.0,28.4719,28.4818,28.4122,28.4221,17683.0
2020-08-26 14:45:00,28.55,28.58,28.54,28.58,19582.0,28.4221,28.452,28.4122,28.452,19582.0
2020-08-26 14:50:00,28.57,28.6,28.56,28.59,12654.0,28.442,28.4719,28.4321,28.4619,12654.0
2020-08-26 14:55:00,28.59,28.61,28.57,28.61,11805.0,28.4619,28.4818,28.442,28.4818,11805.0
2020-08-26 15:00:00,28.6,28.61,28.57,28.58,22688.0,28.4719,28.4818,28.442,28.452,22688.0
2020-08-26 15:05:00,28.58,28.61,28.57,28.61,14020.0,28.452,28.4818,28.442,28.4818,14020.0
2020-08-26 15:10:00,28.61,28.64,28.6,28.64,12504.0,28.4818,28.5117,28.4719,28.5117,12504.0
2020-08-26 15:15:00,28.64,28.68,28.63,28.68,21909.0,28.5117,28.5515,28.5017,28.5515,21909.0
2020-08-26 15:20:00,28.68,28.71,28.67,28.7,16862.0,28.5515,28.5814,28.5416,28.5714,16862.0
2020-08-26 15:25:00,28.7,28.76,28.69,28.73,48204.0,28.5714,28.6312,28.5615,28.6013,48204.0
2020-08-26 15:30:00,28.73,28.74,28.67,28.69,25323.0,28.6013,28.6113,28.5416,28.5615,25323.0
2020-08-26 15:35:00,28.69,28.71,28.68,28.69,23518.0,28.5615,28.5814,28.5515,28.5615,23518.0
2020-08-26 15:40:00,28.68,28.7,28.67,28.69,31166.0,28.5515,28.5714,28.5416,28.5615,31166.0
2020-08-26 15:45:00,28.69,28.75,28.68,28.73,83654.0,28.5615,28.6212,28.5515,28.6013,83654.0
2020-08-26 15:50:00,28.73,28.75,28.63,28.66,205427.0,28.6013,28.6212,28.5017,28.5316,205427.0
2020-08-26 15:55:00,28.66,28.68,28.59,28.6,358358.0,28.5316,28.5515,28.4619,28.4719,358358.0
2020-08-27 09:30:00,28.96,28.98,28.56,28.59,226172.0,28.8303,28.8502,28.4321,28.4619,226172.0
2020-08-27 09:35:00,28.58,28.61,28.41,28.51,66603.0,28.452,28.4818,28.2827,28.3823,66603.0
2020-08-27 09:40:00,28.5,28.53,28.46,28.51,72983.0,28.3723,28.4022,28.3325,28.3823,72983.0
2020-08-27 09:45:00,28.51,28.69,28.47,28.63,71798.0,28.3823,28.5615,28.3425,28.5017,71798.0
2020-08-27 09:50:00,28.63,28.73,28.57,28.66,64596.0,28.5017,28.6013,28.442,28.5316,64596.0
2020-08-27 09:55:00,28.66,28.71,28.61,28.71,45927.0,28.5316,28.5814,28.4818,28.5814,45927.0
2020-08-27 10:00:00,28.7,28.73,28.6,28.64,59397.0,28.5714,28.6013,28.4719,28.5117,59397.0
2020-08-27 10:05:00,28.64,28.76,28.64,28.68,111055.0,28.5117,28.6312,28.5117,28.5515,111055.0
2020-08-27 10:10:00,28.68,28.68,28.48,28.5,40584.0,28.5515,28.5515,28.3524,28.3723,40584.0
2020-08-27 10:15:00,28.5,28.62,28.49,28.57,29337.0,28.3723,28.4918,28.3624,28.442,29337.0
2020-08-27 10:20:00,28.57,28.57,28.51,28.54,36983.0,28.442,28.442,28.3823,28.4122,36983.0
2020-08-27 10:25:00,28.54,28.62,28.53,28.61,13032.0,28.4122,28.4918,28.4022,28.4818,13032.0
2020-08-27 10:30:00,28.62,28.65,28.56,28.64,16686.0,28.4918,28.5217,28.4321,28.5117,16686.0
2020-08-27 10:35:00,28.64,28.67,28.61,28.62,13347.0,28.5117,28.5416,28.4818,28.4918,13347.0
2020-08-27 10:40:00,28.61,28.62,28.58,28.61,26486.0,28.4818,28.4918,28.452,28.4818,26486.0
2020-08-27 10:45:00,28.6,28.63,28.58,28.62,28155.0,28.4719,28.5017,28.452,28.4918,28155.0
2020-08-27 10:50:00,28.61,28.7,28.6,28.7,23988.0,28.4818,28.5714,28.4719,28.5714,23988.0
2020-08-27 10:55:00,28.7,28.8,28.69,28.79,82002.0,28.5714,28.671,28.5615,28.661,82002.0
2020-08-27 11:00:00,28.79,28.82,28.76,28.77,28520.0,28.661,28.6909,28.6312,28.6411,28520.0
2020-08-27 11:05:00,28.76,28.79,28.71,28.71,91762.0,28.6312,28.661,28.5814,28.5814,91762.0
2020-08-27 11:10:00,28.7,28.74,28.69,28.71,21578.0,28.5714,28.6113,28.5615,28.5814,21578.0
2020-08-27 11:15:00,28.71,28.72,28.69,28.7,24142.0,28.5814,28.5913,28.5615,28.5714,24142.0
2020-08-27 11:20:00,28.7,28.72,28.69,28.7,24587.0,28.5714,28.5913,28.5615,28.5714,24587.0
2020-08-27 11:25:00,28.7,28.71,28.68,28.71,22578.0,28.5714,28.5814,28.5515,28.5814,22578.0
2020-08-27 11:30:00,28.71,28.75,28.69,28.71,19155.0,28.5814,28.6212,28.5615,28.5814,19155.0
2020-08-27 11:35:00,28.7,28.74,28.7,28.74,16019.0,28.5714,28.6113,28.5714,28.6113,16019.0
2020-08-27 11:40:00,28.74,28.74,28.71,28.72,40282.0,28.6113,28.6113,28.5814,28.5913,40282.0
2020-08-27 11:45:00,28.73,28.77,28.72,28.77,14210.0,28.6013,28.6411,28.5913,28.6411,14210.0
2020-08-27 11:50:00,28.77,28.82,28.7,28.71,76331.0,28.6411,28.6909,28.5714,28.5814,76331.0
2020-08-27 11:55:00,28.71,28.74,28.7,28.73,22924.0,28.5814,28.6113,28.5714,28.6013,22924.0
2020-08-27 12:00:00,28.73,28.73,28.67,28.7,45931.0,28.6013,28.6013,28.5416,28.5714,45931.0
2020-08-27 12:05:00,28.7,28.71,28.69,28.71,12466.0,28.5714,28.5814,28.5615,28.5814,12466.0
2020-08-27 12:10:00,28.71,28.72,28.7,28.72,13362.0,28.5814,28.5913,28.5714,28.5913,13362.0
2020-08-27 12:15:00,28.72,28.76,28.69,28.76,66321.0,28.5913,28.6312,28.5615,28.6312,66321.0
2020-08-27 12:20:00,28.76,28.82,28.75,28.79,59297.0,28.6312,28.6909,28.6212,28.661,59297.0
2020-08-27 12:25:00,28.79,28.79,28.74,28.76,15521.0,28.661,28.661,28.6113,28.6312,15521.0
2020-08-27 12:30:00,28.77,28.81,28.75,28.77,30293.0,28.6411,28.6809,28.6212,28.6411,30293.0
2020-08-27 12:35:00,28.78,28.78,28.75,28.77,13534.0,28.6511,28.6511,28.6212,28.6411,13534.0
2020-08-27 12:40:00,28.78,28.81,28.77,28.8,21470.0,28.6511,28.6809,28.6411,28.671,21470.0
2020-08-27 12:45:00,28.8,28.81,28.76,28.78,88766.0,28.671,28.6809,28.6312,28.6511,88766.0
2020-08-27 12:50:00,28.78,28.79,28.76,28.76,35095.0,28.6511,28.661,28.6312,28.6312,35095.0
2020-08-27 12:55:00,28.77,28.81,28.76,28.79,36548.0,28.6411,28.6809,28.6312,28.661,36548.0
2020-08-27 13:00:00,28.78,28.81,28.78,28.79,26091.0,28.6511,28.6809,28.6511,28.661,26091.0
2020-08-27 13:05:00,28.78,28.79,28.73,28.79,28254.0,28.6511,28.661,28.6013,28.661,28254.0
2020-08-27 13:10:00,28.79,28.86,28.78,28.84,13609.0,28.661,28.7307,28.6511,28.7108,13609.0
2020-08-27 13:15:00,28.84,28.84,28.77,28.79,38490.0,28.7108,28.7108,28.6411,28.661,38490.0
2020-08-27 13:20:00,28.8,28.84,28.79,28.83,184764.0,28.671,28.7108,28.661,28.7009,184764.0
2020-08-27 13:25:00,28.82,28.84,28.82,28.82,23861.0,28.6909,28.7108,28.6909,28.6909,23861.0
2020-08-27 13:30:00,28.82,28.82,28.78,28.79,97483.0,28.6909,28.6909,28.6511,28.661,97483.0
2020-08-27 13:35:00,28.79,28.85,28.78,28.84,19391.0,28.661,28.7208,28.6511,28.7108,19391.0
2020-08-27 13:40:00,28.85,28.86,28.81,28.82,13088.0,28.7208,28.7307,28.6809,28.6909,13088.0
2020-08-27 13:45:00,28.82,28.85,28.81,28.84,11322.0,28.6909,28.7208,28.6809,28.7108,11322.0
2020-08-27 13:50:00,28.84,28.85,28.82,28.84,10583.0,28.7108,28.7208,28.6909,28.7108,10583.0
2020-08-27 13:55:00,28.84,28.86,28.8,28.83,37188.0,28.7108,28.7307,28.671,28.7009,37188.0
2020-08-27 14:00:00,28.83,28.85,28.82,28.85,6986.0,28.7009,28.7208,28.6909,28.7208,6986.0
2020-08-27 14:05:00,28.85,28.86,28.83,28.84,12491.0,28.7208,28.7307,28.7009,28.7108,12491.0
2020-08-27 14:10:00,28.84,28.86,28.83,28.85,16316.0,28.7108,28.7307,28.7009,28.7208,16316.0
2020-08-27 14:15:00,28.85,28.86,28.84,28.85,15271.0,28.7208,28.7307,28.7108,28.7208,15271.0
2020-08-27 14:20:00,28.85,28.86,28.8,28.8,23114.0,28.7208,28.7307,28.671,28.671,23114.0
2020-08-27 14:25:00,28.81,28.84,28.8,28.82,26949.0,28.6809,28.7108,28.671,28.6909,26949.0
2020-08-27 14:30:00,28.81,28.85,28.81,28.84,10293.0,28.6809,28.7208,28.6809,28.7108,10293.0
2020-08-27 14:35:00,28.84,28.87,28.82,28.83,19571.0,28.7108,28.7407,28.6909,28.7009,19571.0
2020-08-27 14:40:00,28.83,28.86,28.82,28.85,9241.0,28.7009,28.7307,28.6909,28.7208,9241.0
2020-08-27 14:45:00,28.86,28.87,28.83,28.85,20780.0,28.7307,28.7407,28.7009,28.7208,20780.0
2020-08-27 14:50:00,28.85,28.86,28.83,28.84,15084.0,28.7208,28.7307,28.7009,28.7108,15084.0
2020-08-27 14:55:00,28.85,28.86,28.84,28.84,23701.0,28.7208,28.7307,28.7108,28.7108,23701.0
2020-08-27 15:00:00,28.85,28.92,28.84,28.9,62687.0,28.7208,28.7904,28.7108,28.7705,62687.0
2020-08-27 15:05:00,28.9,28.94,28.87,28.93,45930.0,28.7705,28.8104,28.7407,28.8004,45930.0
2020-08-27 15:10:00,28.93,28.96,28.89,28.95,40924.0,28.8004,28.8303,28.7606,28.8203,40924.0
2020-08-27 15:15:00,28.94,29.04,28.94,29.03,150809.0,28.8104,28.9099,28.8104,28.9,150809.0
2020-08-27 15:20:00,29.03,29.09,29.02,29.07,45885.0,28.9,28.9597,28.89,28.9398,45885.0
2020-08-27 15:25:00,29.07,29.1,29.06,29.09,34437.0,28.9398,28.9696,28.9298,28.9597,34437.0
2020-08-27 15:30:00,29.08,29.13,29.07,29.11,43594.0,28.9497,28.9995,28.9398,28.9796,43594.0
2020-08-27 15:35:00,29.11,29.14,29.1,29.12,50886.0,28.9796,29.0095,28.9696,28.9896,50886.0
2020-08-27 15:40:00,29.12,29.12,29.08,29.1,95943.0,28.9896,28.9896,28.9497,28.9696,95943.0
2020-08-27 15:45:00,29.11,29.12,28.96,29.05,96893.0,28.9796,28.9896,28.8303,28.9199,96893.0
2020-08-27 15:50:00,29.04,29.04,28.99,29.02,161053.0,28.9099,28.9099,28.8601,28.89,161053.0
2020-08-27 15:55:00,29.02,29.03,28.98,29.03,238760.0,28.89,28.9,28.8502,28.9,238760.0
2020-08-28 09:30:00,29.1,29.23,29.0,29.22,210389.0,28.9696,29.0991,28.8701,29.0891,210389.0
2020-08-28 09:35:00,29.22,29.36,29.16,29.19,216919.0,29.0891,29.2285,29.0294,29.0592,216919.0
2020-08-28 09:40:00,29.2,29.24,29.14,29.23,37664.0,29.0692,29.109,29.0095,29.0991,37664.0
2020-08-28 09:45:00,29.25,29.3,29.18,29.29,64791.0,29.119,29.1687,29.0493,29.1588,64791.0
2020-08-28 09:50:00,29.29,29.4,29.24,29.38,27800.0,29.1588,29.2683,29.109,29.2484,27800.0
2020-08-28 09:55:00,29.39,29.49,29.35,29.45,48317.0,29.2583,29.3579,29.2185,29.3181,48317.0
2020-08-28 10:00:00,29.45,29.6,29.45,29.6,61407.0,29.3181,29.4674,29.3181,29.4674,61407.0
2020-08-28 10:05:00,29.6,29.7,29.58,29.69,64547.0,29.4674,29.567,29.4475,29.557,64547.0
2020-08-28 10:10:00,29.68,29.81,29.68,29.8,96706.0,29.547,29.6765,29.547,29.6665,96706.0
2020-08-28 10:15:00,29.8,29.88,29.78,29.86,85613.0,29.6665,29.7461,29.6466,29.7262,85613.0
2020-08-28 10:20:00,29.85,29.85,29.7,29.74,43024.0,29.7163,29.7163,29.567,29.6068,43024.0
2020-08-28 10:25:00,29.74,29.91,29.73,29.89,60490.0,29.6068,29.776,29.5968,29.7561,60490.0
2020-08-28 10:30:00,29.89,29.97,29.87,29.9,68016.0,29.7561,29.8357,29.7362,29.7661,68016.0
2020-08-28 10:35:00,29.89,29.99,29.89,29.98,41732.0,29.7561,29.8557,29.7561,29.8457,41732.0
2020-08-28 10:40:00,29.98,30.0,29.96,30.0,130059.0,29.8457,29.8656,29.8258,29.8656,130059.0
2020-08-28 10:45:00,30.0,30.12,29.97,30.11,180604.0,29.8656,29.9851,29.8357,29.9751,180604.0
2020-08-28 10:50:00,30.11,30.19,30.1,30.14,68661.0,29.9751,30.0548,29.9652,30.005,68661.0
2020-08-28 10:55:00,30.15,30.18,30.09,30.12,44598.0,30.0149,30.0448,29.9552,29.9851,44598.0
2020-08-28 11:00:00,30.13,30.18,30.09,30.15,34876.0,29.995,30.0448,29.9552,30.0149,34876.0
2020-08-28 11:05:00,30.16,30.18,30.14,30.15,49948.0,30.0249,30.0448,30.005,30.0149,49948.0
2020-08-28 11:10:00,30.16,30.2,30.14,30.14,48945.0,30.0249,30.0647,30.005,30.005,48945.0
2020-08-28 11:15:00,30.15,30.24,30.14,30.22,49615.0,30.0149,30.1045,30.005,30.0846,49615.0
2020-08-28 11:20:00,30.22,30.24,30.19,30.2,26399.0,30.0846,30.1045,30.0548,30.0647,26399.0
2020-08-28 11:25:00,30.21,30.28,30.2,30.28,27500.0,30.0747,30.1444,30.0647,30.1444,27500.0
2020-08-28 11:30:00,30.28,30.29,30.24,30.24,65934.0,30.1444,30.1543,30.1045,30.1045,65934.0
2020-08-28 11:35:00,30.24,30.31,30.24,30.3,42972.0,30.1045,30.1742,30.1045,30.1643,42972.0
2020-08-28 11:40:00,30.3,30.33,30.3,30.3,28576.0,30.1643,30.1941,30.1643,30.1643,28576.0
2020-08-28 11:45:00,30.3,30.39,30.28,30.38,59088.0,30.1643,30.2539,30.1444,30.2439,59088.0
2020-08-28 11:50:00,30.39,30.44,30.37,30.4,61170.0,30.2539,30.3036,30.234,30.2638,61170.0
2020-08-28 11:55:00,30.4,30.48,30.39,30.41,51663.0,30.2638,30.3435,30.2539,30.2738,51663.0
2020-08-28 12:00:00,30.41,30.48,30.38,30.48,34955.0,30.2738,30.3435,30.2439,30.3435,34955.0
2020-08-28 12:05:00,30.48,30.49,30.44,30.47,60300.0,30.3435,30.3534,30.3036,30.3335,60300.0
2020-08-28 12:10:00,30.48,30.5,30.46,30.5,64795.0,30.3435,30.3634,30.3236,30.3634,64795.0
2020-08-28 12:15:00,30.49,30.5,30.4,30.42,123278.0,30.3534,30.3634,30.2638,30.2837,123278.0
2020-08-28 12:20:00,30.43,30.45,30.4,30.42,24230.0,30.2937,30.3136,30.2638,30.2837,24230.0
2020-08-28 12:25:00,30.42,30.46,30.41,30.45,23150.0,30.2837,30.3236,30.2738,30.3136,23150.0
2020-08-28 12:30:00,30.45,30.49,30.43,30.48,51946.0,30.3136,30.3534,30.2937,30.3435,51946.0
2020-08-28 12:35:00,30.47,30.55,30.47,30.52,51913.0,30.3335,30.4131,30.3335,30.3833,51913.0
2020-08-28 12:40:00,30.52,30.56,30.5,30.56,27131.0,30.3833,30.4231,30.3634,30.4231,27131.0
2020-08-28 12:45:00,30.56,30.57,30.5,30.53,36214.0,30.4231,30.4331,30.3634,30.3932,36214.0
2020-08-28 12:50:00,30.53,30.79,30.52,30.72,221034.0,30.3932,30.6521,30.3833,30.5824,221034.0
2020-08-28 12:55:00,30.73,30.76,30.72,30.75,42139.0,30.5923,30.6222,30.5824,30.6123,42139.0
2020-08-28 13:00:00,30.74,30.8,30.74,30.77,45596.0,30.6023,30.662,30.6023,30.6322,45596.0
2020-08-28 13:05:00,30.77,30.77,30.69,30.71,79074.0,30.6322,30.6322,30.5525,30.5724,79074.0
2020-08-28 13:10:00,30.7,30.75,30.69,30.71,54562.0,30.5625,30.6123,30.5525,30.5724,54562.0
2020-08-28 13:15:00,30.72,30.76,30.71,30.75,36513.0,30.5824,30.6222,30.5724,30.6123,36513.0
2020-08-28 13:20:00,30.75,30.77,30.73,30.75,34513.0,30.6123,30.6322,30.5923,30.6123,34513.0
2020-08-28 13:25:00,30.76,30.79,30.73,30.76,36996.0,30.6222,30.6521,30.5923,30.6222,36996.0
2020-08-28 13:30:00,30.76,30.79,30.74,30.74,26966.0,30.6222,30.6521,30.6023,30.6023,26966.0
2020-08-28 13:35:00,30.75,30.75,30.63,30.64,64215.0,30.6123,30.6123,30.4928,30.5027,64215.0
2020-08-28 13:40:00,30.63,30.68,30.59,30.64,42237.0,30.4928,30.5426,30.453,30.5027,42237.0
2020-08-28 13:45:00,30.64,30.69,30.63,30.69,35894.0,30.5027,30.5525,30.4928,30.5525,35894.0
2020-08-28 13:50:00,30.69,30.73,30.68,30.71,31623.0,30.5525,30.5923,30.5426,30.5724,31623.0
2020-08-28 13:55:00,30.71,30.76,30.7,30.75,43299.0,30.5724,30.6222,30.5625,30.6123,43299.0
2020-08-28 14:00:00,30.76,30.76,30.71,30.71,26053.0,30.6222,30.6222,30.5724,30.5724,26053.0
2020-08-28 14:05:00,30.71,30.78,30.69,30.78,26213.0,30.5724,30.6421,30.5525,30.6421,26213.0
2020-08-28 14:10:00,30.78,30.78,30.73,30.77,34429.0,30.6421,30.6421,30.5923,30.6322,34429.0
2020-08-28 14:15:00,30.76,30.82,30.76,30.8,74094.0,30.6222,30.6819,30.6222,30.662,74094.0
2020-08-28 14:20:00,30.8,30.83,30.79,30.82,29910.0,30.662,30.6919,30.6521,30.6819,29910.0
2020-08-28 14:25:00,30.82,30.84,30.8,30.84,31931.0,30.6819,30.7018,30.662,30.7018,31931.0
2020-08-28 14:30:00,30.83,30.83,30.78,30.83,46278.0,30.6919,30.6919,30.6421,30.6919,46278.0
2020-08-28 14:35:00,30.83,30.89,30.83,30.87,60427.0,30.6919,30.7516,30.6919,30.7317,60427.0
2020-08-28 14:40:00,30.87,30.87,30.85,30.86,26860.0,30.7317,30.7317,30.7118,30.7218,26860.0
2020-08-28 14:45:00,30.85,30.9,30.85,30.9,30780.0,30.7118,30.7616,30.7118,30.7616,30780.0
2020-08-28 14:50:00,30.9,30.91,30.84,30.87,53072.0,30.7616,30.7715,30.7018,30.7317,53072.0
2020-08-28 14:55:00,30.88,30.9,30.86,30.87,24725.0,30.7417,30.7616,30.7218,30.7317,24725.0
2020-08-28 15:00:00,30.88,30.89,30.86,30.87,35115.0,30.7417,30.7516,30.7218,30.7317,35115.0
2020-08-28 15:05:00,30.86,30.87,30.85,30.86,41536.0,30.7218,30.7317,30.7118,30.7218,41536.0
2020-08-28 15:10:00,30.85,30.94,30.84,30.9,70812.0,30.7118,30.8014,30.7018,30.7616,70812.0
2020-08-28 15:15:00,30.9,30.95,30.87,30.91,80826.0,30.7616,30.8114,30.7317,30.7715,80826.0
2020-08-28 15:20:00,30.92,30.94,30.9,30.91,48526.0,30.7815,30.8014,30.7616,30.7715,48526.0
2020-08-28 15:25:00,30.9,30.91,30.84,30.87,43275.0,30.7616,30.7715,30.7018,30.7317,43275.0
2020-08-28 15:30:00,30.86,30.9,30.84,30.88,53138.0,30.7218,30.7616,30.7018,30.7417,53138.0
2020-08-28 15:35:00,30.88,30.88,30.85,30.86,55600.0,30.7417,30.7417,30.7118,30.7218,55600.0
2020-08-28 15:40:00,30.86,30.86,30.81,30.81,66995.0,30.7218,30.7218,30.672,30.672,66995.0
2020-08-28 15:45:00,30.81,30.86,30.78,30.78,122326.0,30.672,30.7218,30.6421,30.6421,122326.0
2020-08-28 15:50:00,30.78,30.78,30.65,30.68,225910.0,30.6421,30.6421,30.5127,30.5426,225910.0
2020-08-28 15:55:00,30.69,30.69,30.59,30.64,332783.0,30.5525,30.5525,30.453,30.5027,332783.0
2020-08-31 09:30:00,29.66,30.34,29.65,30.15,316508.0,29.5271,30.2041,29.5172,30.0149,316508.0
2020-08-31 09:35:00,30.16,30.3,30.01,30.2,152586.0,30.0249,30.1643,29.8756,30.0647,152586.0
2020-08-31 09:40:00,30.2,30.24,29.99,30.01,126953.0,30.0647,30.1045,29.8557,29.8756,126953.0
2020-08-31 09:45:00,30.01,30.25,29.99,30.24,75866.0,29.8756,30.1145,29.8557,30.1045,75866.0
2020-08-31 09:50:00,30.26,30.37,30.2,30.37,76757.0,30.1244,30.234,30.0647,30.234,76757.0
2020-08-31 09:55:00,30.37,30.45,30.33,30.44,114339.0,30.234,30.3136,30.1941,30.3036,114339.0
2020-08-31 10:00:00,30.45,30.49,30.39,30.46,119238.0,30.3136,30.3534,30.2539,30.3236,119238.0
2020-08-31 10:05:00,30.46,30.47,30.36,30.37,70329.0,30.3236,30.3335,30.224,30.234,70329.0
2020-08-31 10:10:00,30.37,30.41,30.27,30.34,86722.0,30.234,30.2738,30.1344,30.2041,86722.0
2020-08-31 10:15:00,30.34,30.49,30.33,30.48,37313.0,30.2041,30.3534,30.1941,30.3435,37313.0
2020-08-31 10:20:00,30.48,30.5,30.46,30.49,32836.0,30.3435,30.3634,30.3236,30.3534,32836.0
2020-08-31 10:25:00,30.49,30.49,30.39,30.43,63373.0,30.3534,30.3534,30.2539,30.2937,63373.0
2020-08-31 10:30:00,30.43,30.6,30.42,30.59,232413.0,30.2937,30.4629,30.2837,30.453,232413.0
2020-08-31 10:35:00,30.59,30.76,30.59,30.73,125030.0,30.453,30.6222,30.453,30.5923,125030.0
2020-08-31 10:40:00,30.73,30.82,30.67,30.81,130258.0,30.5923,30.6819,30.5326,30.672,130258.0
2020-08-31 10:45:00,30.82,30.94,30.82,30.92,58283.0,30.6819,30.8014,30.6819,30.7815,58283.0
2020-08-31 10:50:00,30.92,30.92,30.71,30.74,36521.0,30.7815,30.7815,30.5724,30.6023,36521.0
2020-08-31 10:55:00,30.75,30.76,30.67,30.73,43667.0,30.6123,30.6222,30.5326,30.5923,43667.0
2020-08-31 11:00:00,30.74,30.81,30.69,30.8,21370.0,30.6023,30.672,30.5525,30.662,21370.0
2020-08-31 11:05:00,30.8,30.82,30.68,30.68,29175.0,30.662,30.6819,30.5426,30.5426,29175.0
2020-08-31 11:10:00,30.68,30.78,30.67,30.74,35572.0,30.5426,30.6421,30.5326,30.6023,35572.0
2020-08-31 11:15:00,30.73,30.76,30.7,30.74,22274.0,30.5923,30.6222,30.5625,30.6023,22274.0
2020-08-31 11:20:00,30.73,30.78,30.7,30.71,33844.0,30.5923,30.6421,30.5625,30.5724,33844.0
2020-08-31 11:25:00,30.7,30.74,30.65,30.73,41519.0,30.5625,30.6023,30.5127,30.5923,41519.0
2020-08-31 11:30:00,30.73,30.75,30.69,30.71,26725.0,30.5923,30.6123,30.5525,30.5724,26725.0
2020-08-31 11:35:00,30.72,30.76,30.71,30.74,29933.0,30.5824,30.6222,30.5724,30.6023,29933.0
2020-08-31 11:40:00,30.74,30.76,30.65,30.68,43529.0,30.6023,30.6222,30.5127,30.5426,43529.0
2020-08-31 11:45:00,30.69,30.74,30.69,30.73,39564.0,30.5525,30.6023,30.5525,30.5923,39564.0
2020-08-31 11:50:00,30.72,30.75,30.7,30.74,36150.0,30.5824,30.6123,30.5625,30.6023,36150.0
2020-08-31 11:55:00,30.73,30.76,30.72,30.74,59061.0,30.5923,30.6222,30.5824,30.6023,59061.0
2020-08-31 12:00:00,30.74,30.76,30.71,30.72,50301.0,30.6023,30.6222,30.5724,30.5824,50301.0
2020-08-31 12:05:00,30.72,30.72,30.69,30.7,20472.0,30.5824,30.5824,30.5525,30.5625,20472.0
2020-08-31 12:10:00,30.7,30.72,30.68,30.71,31116.0,30.5625,30.5824,30.5426,30.5724,31116.0
2020-08-31 12:15:00,30.71,30.75,30.69,30.75,19853.0,30.5724,30.6123,30.5525,30.6123,19853.0
2020-08-31 12:20:00,30.74,30.74,30.7,30.73,21606.0,30.6023,30.6023,30.5625,30.5923,21606.0
2020-08-31 12:25:00,30.72,30.73,30.7,30.71,15830.0,30.5824,30.5923,30.5625,30.5724,15830.0
2020-08-31 12:30:00,30.71,30.73,30.7,30.72,14859.0,30.5724,30.5923,30.5625,30.5824,14859.0
2020-08-31 12:35:00,30.71,30.75,30.71,30.75,38272.0,30.5724,30.6123,30.5724,30.6123,38272.0
2020-08-31 12:40:00,30.75,30.75,30.71,30.71,10564.0,30.6123,30.6123,30.5724,30.5724,10564.0
2020-08-31 12:45:00,30.71,30.73,30.69,30.69,21493.0,30.5724,30.5923,30.5525,30.5525,21493.0
2020-08-31 12:50:00,30.7,30.7,30.6,30.61,17445.0,30.5625,30.5625,30.4629,30.4729,17445.0
2020-08-31 12:55:00,30.61,30.65,30.57,30.65,18790.0,30.4729,30.5127,30.4331,30.5127,18790.0
2020-08-31 13:00:00,30.64,30.73,30.64,30.69,56529.0,30.5027,30.5923,30.5027,30.5525,56529.0
2020-08-31 13:05:00,30.69,30.69,30.62,30.66,25397.0,30.5525,30.5525,30.4828,30.5227,25397.0
2020-08-31 13:10:00,30.65,30.66,30.63,30.64,20200.0,30.5127,30.5227,30.4928,30.5027,20200.0
2020-08-31 13:15:00,30.64,30.65,30.62,30.65,15795.0,30.5027,30.5127,30.4828,30.5127,15795.0
2020-08-31 13:20:00,30.64,30.64,30.61,30.62,12388.0,30.5027,30.5027,30.4729,30.4828,12388.0
2020-08-31 13:25:00,30.62,30.62,30.6,30.62,12574.0,30.4828,30.4828,30.4629,30.4828,12574.0
2020-08-31 13:30:00,30.62,30.63,30.6,30.61,9653.0,30.4828,30.4928,30.4629,30.4729,9653.0
2020-08-31 13:35:00,30.61,30.64,30.59,30.63,40634.0,30.4729,30.5027,30.453,30.4928,40634.0
2020-08-31 13:40:00,30.63,30.63,30.61,30.61,17574.0,30.4928,30.4928,30.4729,30.4729,17574.0
2020-08-31 13:45:00,30.61,30.63,30.57,30.57,24967.0,30.4729,30.4928,30.4331,30.4331,24967.0
2020-08-31 13:50:00,30.57,30.57,30.53,30.54,27225.0,30.4331,30.4331,30.3932,30.4032,27225.0
2020-08-31 13:55:00,30.54,30.58,30.53,30.58,21638.0,30.4032,30.443,30.3932,30.443,21638.0
2020-08-31 14:00:00,30.58,30.58,30.55,30.57,17043.0,30.443,30.443,30.4131,30.4331,17043.0
2020-08-31 14:05:00,30.57,30.57,30.45,30.47,36776.0,30.4331,30.4331,30.3136,30.3335,36776.0
2020-08-31 14:10:00,30.47,30.56,30.47,30.53,17834.0,30.3335,30.4231,30.3335,30.3932,17834.0
2020-08-31 14:15:00,30.53,30.54,30.51,30.53,13261.0,30.3932,30.4032,30.3733,30.3932,13261.0
2020-08-31 14:20:00,30.53,30.54,30.49,30.5,15015.0,30.3932,30.4032,30.3534,30.3634,15015.0
2020-08-31 14:25:00,30.5,30.5,30.47,30.48,9792.0,30.3634,30.3634,30.3335,30.3435,9792.0
2020-08-31 14:30:00,30.48,30.48,30.44,30.45,27349.0,30.3435,30.3435,30.3036,30.3136,27349.0
2020-08-31 14:35:00,30.45,30.46,30.42,30.46,25955.0,30.3136,30.3236,30.2837,30.3236,25955.0
2020-08-31 14:40:00,30.46,30.47,30.45,30.45,23740.0,30.3236,30.3335,30.3136,30.3136,23740.0
2020-08-31 14:45:00,30.45,30.47,30.43,30.45,22125.0,30.3136,30.3335,30.2937,30.3136,22125.0
2020-08-31 14:50:00,30.45,30.46,30.4,30.42,37291.0,30.3136,30.3236,30.2638,30.2837,37291.0
2020-08-31 14:55:00,30.41,30.43,30.38,30.39,46806.0,30.2738,30.2937,30.2439,30.2539,46806.0
2020-08-31 15:00:00,30.4,30.43,30.39,30.43,51942.0,30.2638,30.2937,30.2539,30.2937,51942.0
2020-08-31 15:05:00,30.43,30.48,30.43,30.48,49271.0,30.2937,30.3435,30.2937,30.3435,49271.0
2020-08-31 15:10:00,30.48,30.49,30.4,30.4,62278.0,30.3435,30.3534,30.2638,30.2638,62278.0
2020-08-31 15:15:00,30.4,30.45,30.39,30.43,62762.0,30.2638,30.3136,30.2539,30.2937,62762.0
2020-08-31 15:20:00,30.43,30.45,30.41,30.41,52362.0,30.2937,30.3136,30.2738,30.2738,52362.0
2020-08-31 15:25:00,30.41,30.42,30.38,30.39,83209.0,30.2738,30.2837,30.2439,30.2539,83209.0
2020-08-31 15:30:00,30.38,30.39,30.32,30.32,115245.0,30.2439,30.2539,30.1842,30.1842,115245.0
2020-08-31 15:35:00,30.32,30.43,30.31,30.41,60147.0,30.1842,30.2937,30.1742,30.2738,60147.0
2020-08-31 15:40:00,30.41,30.43,30.37,30.4,76089.0,30.2738,30.2937,30.234,30.2638,76089.0
2020-08-31 15:45:00,30.4,30.45,30.39,30.43,79276.0,30.2638,30.3136,30.2539,30.2937,79276.0
2020-08-31 15:50:00,30.42,30.43,30.14,30.24,348836.0,30.2837,30.2937,30.005,30.1045,348836.0
2020-08-31 15:55:00,30.23,30.27,30.19,30.22,370531.0,30.0946,30.1344,30.0548,30.0846,370531.0
2020-09-01 09:30:00,30.76,30.76,29.93,29.95,150769.0,30.6222,30.6222,29.7959,29.8158,150769.0
2020-09-01 09:35:00,29.95,30.02,29.91,29.98,86327.0,29.8158,29.8855,29.776,29.8457,86327.0
2020-09-01 09:40:00,29.99,30.3,29.96,30.08,166883.0,29.8557,30.1643,29.8258,29.9453,166883.0
2020-09-01 09:45:00,30.09,30.09,30.02,30.03,79006.0,29.9552,29.9552,29.8855,29.8955,79006.0
2020-09-01 09:50:00,30.02,30.04,29.87,29.92,100727.0,29.8855,29.9054,29.7362,29.786,100727.0
2020-09-01 09:55:00,29.92,30.0,29.88,29.97,40047.0,29.786,29.8656,29.7461,29.8357,40047.0
2020-09-01 10:00:00,29.98,30.02,29.89,29.93,64806.0,29.8457,29.8855,29.7561,29.7959,64806.0
2020-09-01 10:05:00,29.93,29.95,29.82,29.82,47907.0,29.7959,29.8158,29.6864,29.6864,47907.0
2020-09-01 10:10:00,29.82,29.9,29.8,29.83,71412.0,29.6864,29.7661,29.6665,29.6964,71412.0
2020-09-01 10:15:00,29.84,29.89,29.81,29.84,39618.0,29.7063,29.7561,29.6765,29.7063,39618.0
2020-09-01 10:20:00,29.84,29.99,29.83,29.96,24613.0,29.7063,29.8557,29.6964,29.8258,24613.0
2020-09-01 10:25:00,29.96,30.01,29.94,29.99,57101.0,29.8258,29.8756,29.8059,29.8557,57101.0
2020-09-01 10:30:00,29.99,30.0,29.95,30.0,22261.0,29.8557,29.8656,29.8158,29.8656,22261.0
2020-09-01 10:35:00,29.99,30.1,29.99,30.01,65544.0,29.8557,29.9652,29.8557,29.8756,65544.0
2020-09-01 10:40:00,30.01,30.02,29.93,29.95,49498.0,29.8756,29.8855,29.7959,29.8158,49498.0
2020-09-01 10:45:00,29.95,29.96,29.91,29.92,18629.0,29.8158,29.8258,29.776,29.786,18629.0
2020-09-01 10:50:00,29.92,29.96,29.9,29.91,20951.0,29.786,29.8258,29.7661,29.776,20951.0
2020-09-01 10:55:00,29.91,29.94,29.9,29.92,45405.0,29.776,29.8059,29.7661,29.786,45405.0
2020-09-01 11:00:00,29.92,29.92,29.76,29.78,54481.0,29.786,29.786,29.6267,29.6466,54481.0
2020-09-01 11:05:00,29.78,29.82,29.76,29.8,23141.0,29.6466,29.6864,29.6267,29.6665,23141.0
2020-09-01 11:10:00,29.8,29.82,29.75,29.75,19614.0,29.6665,29.6864,29.6167,29.6167,19614.0
2020-09-01 11:15:00,29.75,29.78,29.75,29.77,9322.0,29.6167,29.6466,29.6167,29.6366,9322.0
2020-09-01 11:20:00,29.78,29.78,29.71,29.74,33069.0,29.6466,29.6466,29.5769,29.6068,33069.0
2020-09-01 11:25:00,29.74,29.82,29.74,29.81,25131.0,29.6068,29.6864,29.6068,29.6765,25131.0
2020-09-01 11:30:00,29.81,29.87,29.78,29.86,25414.0,29.6765,29.7362,29.6466,29.7262,25414.0
2020-09-01 11:35:00,29.88,29.93,29.85,29.91,24740.0,29.7461,29.7959,29.7163,29.776,24740.0
2020-09-01 11:40:00,29.91,29.91,29.85,29.85,12857.0,29.776,29.776,29.7163,29.7163,12857.0
2020-09-01 11:45:00,29.85,29.85,29.75,29.75,15167.0,29.7163,29.7163,29.6167,29.6167,15167.0
2020-09-01 11:50:00,29.75,29.78,29.73,29.75,41629.0,29.6167,29.6466,29.5968,29.6167,41629.0
2020-09-01 11:55:00,29.75,29.78,29.74,29.77,27457.0,29.6167,29.6466,29.6068,29.6366,27457.0
2020-09-01 12:00:00,29.78,29.84,29.78,29.84,10434.0,29.6466,29.7063,29.6466,29.7063,10434.0
2020-09-01 12:05:00,29.84,29.87,29.82,29.86,42083.0,29.7063,29.7362,29.6864,29.7262,42083.0
2020-09-01 12:10:00,29.85,29.87,29.83,29.87,20435.0,29.7163,29.7362,29.6964,29.7362,20435.0
2020-09-01 12:15:00,29.87,29.88,29.86,29.88,2368.0,29.7362,29.7461,29.7262,29.7461,2368.0
2020-09-01 12:20:00,29.87,29.93,29.87,29.88,13287.0,29.7362,29.7959,29.7362,29.7461,13287.0
2020-09-01 12:25:00,29.89,29.9,29.87,29.89,27113.0,29.7561,29.7661,29.7362,29.7561,27113.0
2020-09-01 12:30:00,29.89,29.89,29.86,29.87,7150.0,29.7561,29.7561,29.7262,29.7362,7150.0
2020-09-01 12:35:00,29.86,29.87,29.85,29.87,5543.0,29.7262,29.7362,29.7163,29.7362,5543.0
2020-09-01 12:40:00,29.87,29.93,29.85,29.93,34279.0,29.7362,29.7959,29.7163,29.7959,34279.0
2020-09-01 12:45:00,29.93,29.99,29.93,29.98,11235.0,29.7959,29.8557,29.7959,29.8457,11235.0
2020-09-01 12:50:00,29.99,30.01,29.97,30.0,50477.0,29.8557,29.8756,29.8357,29.8656,50477.0
2020-09-01 12:55:00,30.0,30.0,29.96,29.98,10019.0,29.8656,29.8656,29.8258,29.8457,10019.0
2020-09-01 13:00:00,29.98,29.98,29.95,29.95,4000.0,29.8457,29.8457,29.8158,29.8158,4000.0
2020-09-01 13:05:00,29.95,29.97,29.94,29.96,9931.0,29.8158,29.8357,29.8059,29.8258,9931.0
2020-09-01 13:10:00,29.95,30.07,29.95,30.04,33254.0,29.8158,29.9353,29.8158,29.9054,33254.0
2020-09-01 13:15:00,30.03,30.08,30.02,30.04,75892.0,29.8955,29.9453,29.8855,29.9054,75892.0
2020-09-01 13:20:00,30.05,30.05,29.99,30.02,9600.0,29.9154,29.9154,29.8557,29.8855,9600.0
2020-09-01 13:25:00,30.01,30.04,30.0,30.04,7020.0,29.8756,29.9054,29.8656,29.9054,7020.0
2020-09-01 13:30:00,30.04,30.12,30.03,30.11,21210.0,29.9054,29.9851,29.8955,29.9751,21210.0
2020-09-01 13:35:00,30.11,30.17,30.11,30.15,17484.0,29.9751,30.0348,29.9751,30.0149,17484.0
2020-09-01 13:40:00,30.14,30.15,30.12,30.14,20898.0,30.005,30.0149,29.9851,30.005,20898.0
2020-09-01 13:45:00,30.14,30.21,30.13,30.2,17580.0,30.005,30.0747,29.995,30.0647,17580.0
2020-09-01 13:50:00,30.19,30.21,30.17,30.18,19697.0,30.0548,30.0747,30.0348,30.0448,19697.0
2020-09-01 13:55:00,30.18,30.24,30.18,30.22,13953.0,30.0448,30.1045,30.0448,30.0846,13953.0
2020-09-01 14:00:00,30.22,30.27,30.21,30.24,31863.0,30.0846,30.1344,30.0747,30.1045,31863.0
2020-09-01 14:05:00,30.24,30.25,30.21,30.25,13301.0,30.1045,30.1145,30.0747,30.1145,13301.0
2020-09-01 14:10:00,30.25,30.26,30.23,30.23,9946.0,30.1145,30.1244,30.0946,30.0946,9946.0
2020-09-01 14:15:00,30.23,30.25,30.21,30.24,13878.0,30.0946,30.1145,30.0747,30.1045,13878.0
2020-09-01 14:20:00,30.25,30.3,30.25,30.29,16207.0,30.1145,30.1643,30.1145,30.1543,16207.0
2020-09-01 14:25:00,30.3,30.32,30.28,30.31,27801.0,30.1643,30.1842,30.1444,30.1742,27801.0
2020-09-01 14:30:00,30.3,30.35,30.28,30.34,38823.0,30.1643,30.214,30.1444,30.2041,38823.0
2020-09-01 14:35:00,30.35,30.38,30.34,30.37,30600.0,30.214,30.2439,30.2041,30.234,30600.0
2020-09-01 14:40:00,30.37,30.39,30.35,30.39,26348.0,30.234,30.2539,30.214,30.2539,26348.0
2020-09-01 14:45:00,30.4,30.4,30.37,30.38,22826.0,30.2638,30.2638,30.234,30.2439,22826.0
2020-09-01 14:50:00,30.38,30.47,30.37,30.46,62052.0,30.2439,30.3335,30.234,30.3236,62052.0
2020-09-01 14:55:00,30.47,30.49,30.46,30.48,19893.0,30.3335,30.3534,30.3236,30.3435,19893.0
2020-09-01 15:00:00,30.48,30.5,30.44,30.49,70599.0,30.3435,30.3634,30.3036,30.3534,70599.0
2020-09-01 15:05:00,30.49,30.5,30.46,30.48,27754.0,30.3534,30.3634,30.3236,30.3435,27754.0
2020-09-01 15:10:00,30.48,30.49,30.46,30.49,30676.0,30.3435,30.3534,30.3236,30.3534,30676.0
2020-09-01 15:15:00,30.49,30.5,30.46,30.46,30690.0,30.3534,30.3634,30.3236,30.3236,30690.0
2020-09-01 15:20:00,30.46,30.5,30.44,30.48,46252.0,30.3236,30.3634,30.3036,30.3435,46252.0
2020-09-01 15:25:00,30.48,30.49,30.39,30.4,42751.0,30.3435,30.3534,30.2539,30.2638,42751.0
2020-09-01 15:30:00,30.41,30.46,30.39,30.42,62439.0,30.2738,30.3236,30.2539,30.2837,62439.0
2020-09-01 15:35:00,30.42,30.5,30.4,30.48,106849.0,30.2837,30.3634,30.2638,30.3435,106849.0
2020-09-01 15:40:00,30.48,30.52,30.46,30.5,88038.0,30.3435,30.3833,30.3236,30.3634,88038.0
2020-09-01 15:45:00,30.5,30.54,30.49,30.53,135526.0,30.3634,30.4032,30.3534,30.3932,135526.0
2020-09-01 15:50:00,30.54,30.6,30.53,30.59,240470.0,30.4032,30.4629,30.3932,30.453,240470.0
2020-09-01 15:55:00,30.58,30.66,30.51,30.65,435937.0,30.443,30.5227,30.3733,30.5127,435937.0
2020-09-02 09:30:00,30.66,31.01,30.66,30.74,221417.0,30.5227,30.8711,30.5227,30.6023,221417.0
2020-09-02 09:35:00,30.73,30.77,30.44,30.48,93548.0,30.5923,30.6322,30.3036,30.3435,93548.0
2020-09-02 09:40:00,30.48,30.68,30.45,30.63,86136.0,30.3435,30.5426,30.3136,30.4928,86136.0
2020-09-02 09:45:00,30.62,30.7,30.57,30.63,82698.0,30.4828,30.5625,30.4331,30.4928,82698.0
2020-09-02 09:50:00,30.63,30.8,30.56,30.76,89416.0,30.4928,30.662,30.4231,30.6222,89416.0
2020-09-02 09:55:00,30.76,30.95,30.76,30.8,98343.0,30.6222,30.8114,30.6222,30.662,98343.0
2020-09-02 10:00:00,30.8,30.9,30.69,30.79,76748.0,30.662,30.7616,30.5525,30.6521,76748.0
2020-09-02 10:05:00,30.8,30.8,30.63,30.75,69696.0,30.662,30.662,30.4928,30.6123,69696.0
2020-09-02 10:10:00,30.74,30.87,30.65,30.87,58591.0,30.6023,30.7317,30.5127,30.7317,58591.0
2020-09-02 10:15:00,30.86,30.97,30.81,30.82,44172.0,30.7218,30.8313,30.672,30.6819,44172.0
2020-09-02 10:20:00,30.82,30.92,30.8,30.91,39948.0,30.6819,30.7815,30.662,30.7715,39948.0
2020-09-02 10:25:00,30.91,31.01,30.87,30.98,77905.0,30.7715,30.8711,30.7317,30.8412,77905.0
2020-09-02 10:30:00,30.97,31.02,30.94,30.95,43769.0,30.8313,30.881,30.8014,30.8114,43769.0
2020-09-02 10:35:00,30.94,30.99,30.82,30.82,31716.0,30.8014,30.8512,30.6819,30.6819,31716.0
2020-09-02 10:40:00,30.83,30.84,30.78,30.8,24535.0,30.6919,30.7018,30.6421,30.662,24535.0
2020-09-02 10:45:00,30.79,30.82,30.72,30.73,27873.0,30.6521,30.6819,30.5824,30.5923,27873.0
2020-09-02 10:50:00,30.73,30.79,30.73,30.77,44610.0,30.5923,30.6521,30.5923,30.6322,44610.0
2020-09-02 10:55:00,30.78,30.83,30.75,30.77,48023.0,30.6421,30.6919,30.6123,30.6322,48023.0
2020-09-02 11:00:00,30.77,30.82,30.73,30.81,53286.0,30.6322,30.6819,30.5923,30.672,53286.0
2020-09-02 11:05:00,30.81,30.86,30.73,30.74,42395.0,30.672,30.7218,30.5923,30.6023,42395.0
2020-09-02 11:10:00,30.74,30.78,30.72,30.78,20133.0,30.6023,30.6421,30.5824,30.6421,20133.0
2020-09-02 11:15:00,30.79,30.79,30.68,30.7,32055.0,30.6521,30.6521,30.5426,30.5625,32055.0
2020-09-02 11:20:00,30.69,30.73,30.6,30.61,52513.0,30.5525,30.5923,30.4629,30.4729,52513.0
2020-09-02 11:25:00,30.61,30.61,30.5,30.52,38898.0,30.4729,30.4729,30.3634,30.3833,38898.0
2020-09-02 11:30:00,30.52,30.61,30.51,30.58,53045.0,30.3833,30.4729,30.3733,30.443,53045.0
2020-09-02 11:35:00,30.58,30.59,30.43,30.46,96324.0,30.443,30.453,30.2937,30.3236,96324.0
2020-09-02 11:40:00,30.46,30.47,30.33,30.42,69324.0,30.3236,30.3335,30.1941,30.2837,69324.0
2020-09-02 11:45:00,30.41,30.54,30.4,30.54,37736.0,30.2738,30.4032,30.2638,30.4032,37736.0
2020-09-02 11:50:00,30.54,30.62,30.52,30.57,44517.0,30.4032,30.4828,30.3833,30.4331,44517.0
2020-09-02 11:55:00,30.56,30.58,30.53,30.55,36763.0,30.4231,30.443,30.3932,30.4131,36763.0
2020-09-02 12:00:00,30.54,30.59,30.53,30.54,34211.0,30.4032,30.453,30.3932,30.4032,34211.0
2020-09-02 12:05:00,30.54,30.57,30.46,30.46,83873.0,30.4032,30.4331,30.3236,30.3236,83873.0
2020-09-02 12:10:00,30.47,30.49,30.39,30.48,34077.0,30.3335,30.3534,30.2539,30.3435,34077.0
2020-09-02 12:15:00,30.49,30.53,30.49,30.52,46792.0,30.3534,30.3932,30.3534,30.3833,46792.0
2020-09-02 12:20:00,30.52,30.54,30.43,30.46,36282.0,30.3833,30.4032,30.2937,30.3236,36282.0
2020-09-02 12:25:00,30.45,30.48,30.4,30.41,26187.0,30.3136,30.3435,30.2638,30.2738,26187.0
2020-09-02 12:30:00,30.41,30.43,30.39,30.41,20923.0,30.2738,30.2937,30.2539,30.2738,20923.0
2020-09-02 12:35:00,30.41,30.49,30.4,30.46,37669.0,30.2738,30.3534,30.2638,30.3236,37669.0
2020-09-02 12:40:00,30.46,30.47,30.44,30.46,14628.0,30.3236,30.3335,30.3036,30.3236,14628.0
2020-09-02 12:45:00,30.47,30.5,30.44,30.48,36396.0,30.3335,30.3634,30.3036,30.3435,36396.0
2020-09-02 12:50:00,30.48,30.51,30.43,30.46,50003.0,30.3435,30.3733,30.2937,30.3236,50003.0
2020-09-02 12:55:00,30.46,30.48,30.35,30.36,21309.0,30.3236,30.3435,30.214,30.224,21309.0
2020-09-02 13:00:00,30.35,30.38,30.31,30.33,21728.0,30.214,30.2439,30.1742,30.1941,21728.0
2020-09-02 13:05:00,30.32,30.37,30.31,30.36,11908.0,30.1842,30.234,30.1742,30.224,11908.0
2020-09-02 13:10:00,30.36,30.36,30.3,30.32,26680.0,30.224,30.224,30.1643,30.1842,26680.0
2020-09-02 13:15:00,30.31,30.33,30.28,30.33,27799.0,30.1742,30.1941,30.1444,30.1941,27799.0
2020-09-02 13:20:00,30.33,30.33,30.27,30.33,16298.0,30.1941,30.1941,30.1344,30.1941,16298.0
2020-09-02 13:25:00,30.32,30.33,30.27,30.28,49390.0,30.1842,30.1941,30.1344,30.1444,49390.0
2020-09-02 13:30:00,30.28,30.3,30.26,30.27,17857.0,30.1444,30.1643,30.1244,30.1344,17857.0
2020-09-02 13:35:00,30.28,30.3,30.23,30.27,21888.0,30.1444,30.1643,30.0946,30.1344,21888.0
2020-09-02 13:40:00,30.26,30.27,30.19,30.2,36851.0,30.1244,30.1344,30.0548,30.0647,36851.0
2020-09-02 13:45:00,30.21,30.23,30.16,30.2,34434.0,30.0747,30.0946,30.0249,30.0647,34434.0
2020-09-02 13:50:00,30.19,30.27,30.16,30.26,23420.0,30.0548,30.1344,30.0249,30.1244,23420.0
2020-09-02 13:55:00,30.26,30.27,30.22,30.23,11714.0,30.1244,30.1344,30.0846,30.0946,11714.0
2020-09-02 14:00:00,30.23,30.23,30.18,30.21,22338.0,30.0946,30.0946,30.0448,30.0747,22338.0
2020-09-02 14:05:00,30.21,30.27,30.21,30.27,19939.0,30.0747,30.1344,30.0747,30.1344,19939.0
2020-09-02 14:10:00,30.27,30.29,30.23,30.27,24340.0,30.1344,30.1543,30.0946,30.1344,24340.0
2020-09-02 14:15:00,30.27,30.29,30.25,30.29,22890.0,30.1344,30.1543,30.1145,30.1543,22890.0
2020-09-02 14:20:00,30.29,30.37,30.29,30.33,26534.0,30.1543,30.234,30.1543,30.1941,26534.0
2020-09-02 14:25:00,30.33,30.36,30.3,30.35,26619.0,30.1941,30.224,30.1643,30.214,26619.0
2020-09-02 14:30:00,30.36,30.41,30.34,30.41,20344.0,30.224,30.2738,30.2041,30.2738,20344.0
2020-09-02 14:35:00,30.41,30.41,30.38,30.41,13145.0,30.2738,30.2738,30.2439,30.2738,13145.0
2020-09-02 14:40:00,30.42,30.43,30.41,30.43,22046.0,30.2837,30.2937,30.2738,30.2937,22046.0
2020-09-02 14:45:00,30.42,30.48,30.42,30.48,13454.0,30.2837,30.3435,30.2837,30.3435,13454.0
2020-09-02 14:50:00,30.48,30.48,30.44,30.44,17584.0,30.3435,30.3435,30.3036,30.3036,17584.0
2020-09-02 14:55:00,30.45,30.49,30.45,30.49,11043.0,30.3136,30.3534,30.3136,30.3534,11043.0
2020-09-02 15:00:00,30.49,30.52,30.48,30.5,26219.0,30.3534,30.3833,30.3435,30.3634,26219.0
2020-09-02 15:05:00,30.5,30.54,30.49,30.53,21731.0,30.3634,30.4032,30.3534,30.3932,21731.0
2020-09-02 15:10:00,30.52,30.59,30.52,30.59,34681.0,30.3833,30.453,30.3833,30.453,34681.0
2020-09-02 15:15:00,30.6,30.61,30.55,30.61,30464.0,30.4629,30.4729,30.4131,30.4729,30464.0
2020-09-02 15:20:00,30.62,30.65,30.55,30.58,34926.0,30.4828,30.5127,30.4131,30.443,34926.0
2020-09-02 15:25:00,30.59,30.6,30.57,30.59,21959.0,30.453,30.4629,30.4331,30.453,21959.0
2020-09-02 15:30:00,30.59,30.63,30.58,30.61,33480.0,30.453,30.4928,30.443,30.4729,33480.0
2020-09-02 15:35:00,30.62,30.68,30.6,30.68,40049.0,30.4828,30.5426,30.4629,30.5426,40049.0
2020-09-02 15:40:00,30.67,30.69,30.63,30.67,70824.0,30.5326,30.5525,30.4928,30.5326,70824.0
2020-09-02 15:45:00,30.68,30.71,30.67,30.7,62986.0,30.5426,30.5724,30.5326,30.5625,62986.0
2020-09-02 15:50:00,30.68,30.69,30.57,30.64,156095.0,30.5426,30.5525,30.4331,30.5027,156095.0
2020-09-02 15:55:00,30.64,30.66,30.59,30.59,207922.0,30.5027,30.5227,30.453,30.453,207922.0
2020-09-03 09:30:00,30.19,30.67,30.16,30.41,117038.0,30.0548,30.5326,30.0249,30.2738,117038.0
2020-09-03 09:35:00,30.39,30.55,30.35,30.53,17530.0,30.2539,30.4131,30.214,30.3932,17530.0
2020-09-03 09:40:00,30.52,30.52,30.43,30.44,41534.0,30.3833,30.3833,30.2937,30.3036,41534.0
2020-09-03 09:45:00,30.45,30.73,30.45,30.64,36039.0,30.3136,30.5923,30.3136,30.5027,36039.0
2020-09-03 09:50:00,30.63,30.64,30.5,30.55,15779.0,30.4928,30.5027,30.3634,30.4131,15779.0
2020-09-03 09:55:00,30.55,30.67,30.55,30.65,11103.0,30.4131,30.5326,30.4131,30.5127,11103.0
2020-09-03 10:00:00,30.65,30.71,30.59,30.71,38657.0,30.5127,30.5724,30.453,30.5724,38657.0
2020-09-03 10:05:00,30.72,30.77,30.61,30.61,53394.0,30.5824,30.6322,30.4729,30.4729,53394.0
2020-09-03 10:10:00,30.61,30.63,30.54,30.57,18074.0,30.4729,30.4928,30.4032,30.4331,18074.0
2020-09-03 10:15:00,30.56,30.61,30.5,30.61,30434.0,30.4231,30.4729,30.3634,30.4729,30434.0
2020-09-03 10:20:00,30.61,30.62,30.48,30.5,48985.0,30.4729,30.4828,30.3435,30.3634,48985.0
2020-09-03 10:25:00,30.5,30.53,30.44,30.46,33637.0,30.3634,30.3932,30.3036,30.3236,33637.0
2020-09-03 10:30:00,30.47,30.5,30.41,30.44,39208.0,30.3335,30.3634,30.2738,30.3036,39208.0
2020-09-03 10:35:00,30.44,30.44,30.26,30.3,44665.0,30.3036,30.3036,30.1244,30.1643,44665.0
2020-09-03 10:40:00,30.3,30.35,30.18,30.18,21176.0,30.1643,30.214,30.0448,30.0448,21176.0
2020-09-03 10:45:00,30.17,30.2,30.0,30.02,59237.0,30.0348,30.0647,29.8656,29.8855,59237.0
2020-09-03 10:50:00,30.02,30.21,30.02,30.2,28598.0,29.8855,30.0747,29.8855,30.0647,28598.0
2020-09-03 10:55:00,30.18,30.24,30.15,30.21,18916.0,30.0448,30.1045,30.0149,30.0747,18916.0
2020-09-03 11:00:00,30.21,30.26,30.19,30.2,25223.0,30.0747,30.1244,30.0548,30.0647,25223.0
2020-09-03 11:05:00,30.21,30.22,30.12,30.14,37675.0,30.0747,30.0846,29.9851,30.005,37675.0
2020-09-03 11:10:00,30.15,30.18,29.97,29.97,227502.0,30.0149,30.0448,29.8357,29.8357,227502.0
2020-09-03 11:15:00,29.96,29.97,29.44,29.44,174407.0,29.8258,29.8357,29.3081,29.3081,174407.0
2020-09-03 11:20:00,29.44,29.79,29.4,29.76,123828.0,29.3081,29.6566,29.2683,29.6267,123828.0
2020-09-03 11:25:00,29.75,29.92,29.72,29.87,54246.0,29.6167,29.786,29.5869,29.7362,54246.0
2020-09-03 11:30:00,29.87,29.92,29.77,29.78,42936.0,29.7362,29.786,29.6366,29.6466,42936.0
2020-09-03 11:35:00,29.78,29.93,29.73,29.91,61015.0,29.6466,29.7959,29.5968,29.776,61015.0
2020-09-03 11:40:00,29.91,29.99,29.87,29.87,51925.0,29.776,29.8557,29.7362,29.7362,51925.0
2020-09-03 11:45:00,29.87,29.95,29.84,29.9,28966.0,29.7362,29.8158,29.7063,29.7661,28966.0
2020-09-03 11:50:00,29.9,29.93,29.87,29.92,17919.0,29.7661,29.7959,29.7362,29.786,17919.0
2020-09-03 11:55:00,29.92,29.92,29.83,29.89,32074.0,29.786,29.786,29.6964,29.7561,32074.0
2020-09-03 12:00:00,29.88,29.91,29.83,29.88,20826.0,29.7461,29.776,29.6964,29.7461,20826.0
2020-09-03 12:05:00,29.87,29.93,29.87,29.93,24604.0,29.7362,29.7959,29.7362,29.7959,24604.0
2020-09-03 12:10:00,29.94,30.05,29.93,30.05,24299.0,29.8059,29.9154,29.7959,29.9154,24299.0
2020-09-03 12:15:00,30.05,30.09,30.01,30.05,32444.0,29.9154,29.9552,29.8756,29.9154,32444.0
2020-09-03 12:20:00,30.04,30.04,29.98,29.98,24193.0,29.9054,29.9054,29.8457,29.8457,24193.0
2020-09-03 12:25:00,29.97,30.03,29.93,30.03,28463.0,29.8357,29.8955,29.7959,29.8955,28463.0
2020-09-03 12:30:00,30.04,30.08,29.98,29.98,29356.0,29.9054,29.9453,29.8457,29.8457,29356.0
2020-09-03 12:35:00,29.99,30.1,29.96,30.1,31252.0,29.8557,29.9652,29.8258,29.9652,31252.0
2020-09-03 12:40:00,30.1,30.13,30.03,30.05,15233.0,29.9652,29.995,29.8955,29.9154,15233.0
2020-09-03 12:45:00,30.05,30.13,30.03,30.06,30187.0,29.9154,29.995,29.8955,29.9253,30187.0
2020-09-03 12:50:00,30.08,30.12,30.02,30.05,18926.0,29.9453,29.9851,29.8855,29.9154,18926.0
2020-09-03 12:55:00,30.04,30.09,30.01,30.01,22446.0,29.9054,29.9552,29.8756,29.8756,22446.0
2020-09-03 13:00:00,30.03,30.04,29.94,29.94,21693.0,29.8955,29.9054,29.8059,29.8059,21693.0
2020-09-03 13:05:00,29.94,30.04,29.94,30.02,17677.0,29.8059,29.9054,29.8059,29.8855,17677.0
2020-09-03 13:10:00,30.02,30.11,30.01,30.08,31533.0,29.8855,29.9751,29.8756,29.9453,31533.0
2020-09-03 13:15:00,30.08,30.1,30.0,30.02,55747.0,29.9453,29.9652,29.8656,29.8855,55747.0
2020-09-03 13:20:00,30.03,30.07,30.01,30.05,37052.0,29.8955,29.9353,29.8756,29.9154,37052.0
2020-09-03 13:25:00,30.05,30.1,29.99,30.06,31837.0,29.9154,29.9652,29.8557,29.9253,31837.0
2020-09-03 13:30:00,30.06,30.06,29.91,29.91,29365.0,29.9253,29.9253,29.776,29.776,29365.0
2020-09-03 13:35:00,29.92,29.96,29.86,29.86,19893.0,29.786,29.8258,29.7262,29.7262,19893.0
2020-09-03 13:40:00,29.88,29.94,29.84,29.9,27233.0,29.7461,29.8059,29.7063,29.7661,27233.0
2020-09-03 13:45:00,29.91,29.93,29.88,29.88,21527.0,29.776,29.7959,29.7461,29.7461,21527.0
2020-09-03 13:50:00,29.88,30.0,29.88,29.99,34268.0,29.7461,29.8656,29.7461,29.8557,34268.0
2020-09-03 13:55:00,29.98,30.04,29.95,29.99,29583.0,29.8457,29.9054,29.8158,29.8557,29583.0
2020-09-03 14:00:00,29.98,30.07,29.98,30.05,32169.0,29.8457,29.9353,29.8457,29.9154,32169.0
2020-09-03 14:05:00,30.05,30.05,30.0,30.03,26910.0,29.9154,29.9154,29.8656,29.8955,26910.0
2020-09-03 14:10:00,30.02,30.06,29.94,29.99,58758.0,29.8855,29.9253,29.8059,29.8557,58758.0
2020-09-03 14:15:00,29.99,30.01,29.94,29.96,100085.0,29.8557,29.8756,29.8059,29.8258,100085.0
2020-09-03 14:20:00,29.96,29.99,29.95,29.97,16313.0,29.8258,29.8557,29.8158,29.8357,16313.0
2020-09-03 14:25:00,29.98,30.05,29.96,30.05,22463.0,29.8457,29.9154,29.8258,29.9154,22463.0
2020-09-03 14:30:00,30.05,30.12,30.04,30.07,26362.0,29.9154,29.9851,29.9054,29.9353,26362.0
2020-09-03 14:35:00,30.07,30.12,30.05,30.07,22178.0,29.9353,29.9851,29.9154,29.9353,22178.0
2020-09-03 14:40:00,30.07,30.09,30.01,30.01,14867.0,29.9353,29.9552,29.8756,29.8756,14867.0
2020-09-03 14:45:00,30.01,30.05,29.96,29.99,20765.0,29.8756,29.9154,29.8258,29.8557,20765.0
2020-09-03 14:50:00,29.99,30.03,29.99,30.02,26303.0,29.8557,29.8955,29.8557,29.8855,26303.0
2020-09-03 14:55:00,30.02,30.05,29.97,30.0,86232.0,29.8855,29.9154,29.8357,29.8656,86232.0
2020-09-03 15:00:00,30.0,30.04,29.94,29.94,26339.0,29.8656,29.9054,29.8059,29.8059,26339.0
2020-09-03 15:05:00,29.95,29.99,29.91,29.94,36810.0,29.8158,29.8557,29.776,29.8059,36810.0
2020-09-03 15:10:00,29.93,29.96,29.88,29.96,40870.0,29.7959,29.8258,29.7461,29.8258,40870.0
2020-09-03 15:15:00,29.96,30.0,29.91,29.97,86823.0,29.8258,29.8656,29.776,29.8357,86823.0
2020-09-03 15:20:00,29.97,29.97,29.9,29.91,43044.0,29.8357,29.8357,29.7661,29.776,43044.0
2020-09-03 15:25:00,29.91,29.97,29.87,29.95,111687.0,29.776,29.8357,29.7362,29.8158,111687.0
2020-09-03 15:30:00,29.95,30.03,29.94,30.0,121917.0,29.8158,29.8955,29.8059,29.8656,121917.0
2020-09-03 15:35:00,30.0,30.12,30.0,30.08,53256.0,29.8656,29.9851,29.8656,29.9453,53256.0
2020-09-03 15:40:00,30.07,30.08,30.02,30.06,83401.0,29.9353,29.9453,29.8855,29.9253,83401.0
2020-09-03 15:45:00,30.07,30.08,29.97,29.99,63889.0,29.9353,29.9453,29.8357,29.8557,63889.0
2020-09-03 15:50:00,29.98,30.13,29.93,30.06,152221.0,29.8457,29.995,29.7959,29.9253,152221.0
2020-09-03 15:55:00,30.06,30.16,30.05,30.12,207033.0,29.9253,30.0249,29.9154,29.9851,207033.0
2020-09-04 09:30:00,29.89,30.25,29.89,30.25,140635.0,29.7561,30.1145,29.7561,30.1145,140635.0
2020-09-04 09:35:00,30.25,30.25,30.05,30.2,41073.0,30.1145,30.1145,29.9154,30.0647,41073.0
2020-09-04 09:40:00,30.2,30.35,30.19,30.33,77520.0,30.0647,30.214,30.0548,30.1941,77520.0
2020-09-04 09:45:00,30.34,30.43,30.29,30.34,67526.0,30.2041,30.2937,30.1543,30.2041,67526.0
2020-09-04 09:50:00,30.34,30.42,30.29,30.33,59898.0,30.2041,30.2837,30.1543,30.1941,59898.0
2020-09-04 09:55:00,30.33,30.48,30.3,30.46,108209.0,30.1941,30.3435,30.1643,30.3236,108209.0
2020-09-04 10:00:00,30.45,30.58,30.43,30.56,69673.0,30.3136,30.443,30.2937,30.4231,69673.0
2020-09-04 10:05:00,30.57,30.69,30.53,30.66,68301.0,30.4331,30.5525,30.3932,30.5227,68301.0
2020-09-04 10:10:00,30.65,30.67,30.49,30.49,59999.0,30.5127,30.5326,30.3534,30.3534,59999.0
2020-09-04 10:15:00,30.5,30.53,30.42,30.49,155065.0,30.3634,30.3932,30.2837,30.3534,155065.0
2020-09-04 10:20:00,30.49,30.64,30.48,30.51,80701.0,30.3534,30.5027,30.3435,30.3733,80701.0
2020-09-04 10:25:00,30.51,30.59,30.45,30.47,60007.0,30.3733,30.453,30.3136,30.3335,60007.0
2020-09-04 10:30:00,30.46,30.52,30.38,30.39,88966.0,30.3236,30.3833,30.2439,30.2539,88966.0
2020-09-04 10:35:00,30.39,30.41,30.22,30.3,237309.0,30.2539,30.2738,30.0846,30.1643,237309.0
2020-09-04 10:40:00,30.29,30.42,30.01,30.01,199097.0,30.1543,30.2837,29.8756,29.8756,199097.0
2020-09-04 10:45:00,30.02,30.39,30.02,30.35,79655.0,29.8855,30.2539,29.8855,30.214,79655.0
2020-09-04 10:50:00,30.32,30.41,30.27,30.4,43817.0,30.1842,30.2738,30.1344,30.2638,43817.0
2020-09-04 10:55:00,30.41,30.58,30.38,30.41,80630.0,30.2738,30.443,30.2439,30.2738,80630.0
2020-09-04 11:00:00,30.4,30.45,30.25,30.33,66575.0,30.2638,30.3136,30.1145,30.1941,66575.0
2020-09-04 11:05:00,30.32,30.33,30.15,30.18,22160.0,30.1842,30.1941,30.0149,30.0448,22160.0
2020-09-04 11:10:00,30.18,30.28,30.13,30.28,45930.0,30.0448,30.1444,29.995,30.1444,45930.0
2020-09-04 11:15:00,30.27,30.41,30.24,30.41,30847.0,30.1344,30.2738,30.1045,30.2738,30847.0
2020-09-04 11:20:00,30.42,30.43,30.29,30.29,32983.0,30.2837,30.2937,30.1543,30.1543,32983.0
2020-09-04 11:25:00,30.3,30.31,30.17,30.24,39074.0,30.1643,30.1742,30.0348,30.1045,39074.0
2020-09-04 11:30:00,30.24,30.35,30.21,30.34,48795.0,30.1045,30.214,30.0747,30.2041,48795.0
2020-09-04 11:35:00,30.36,30.38,30.3,30.36,32907.0,30.224,30.2439,30.1643,30.224,32907.0
2020-09-04 11:40:00,30.35,30.38,30.28,30.3,33824.0,30.214,30.2439,30.1444,30.1643,33824.0
2020-09-04 11:45:00,30.31,30.34,30.29,30.3,14515.0,30.1742,30.2041,30.1543,30.1643,14515.0
2020-09-04 11:50:00,30.3,30.5,30.26,30.48,50115.0,30.1643,30.3634,30.1244,30.3435,50115.0
2020-09-04 11:55:00,30.49,30.51,30.41,30.43,23255.0,30.3534,30.3733,30.2738,30.2937,23255.0
2020-09-04 12:00:00,30.43,30.47,30.38,30.41,41259.0,30.2937,30.3335,30.2439,30.2738,41259.0
2020-09-04 12:05:00,30.42,30.42,30.34,30.35,35437.0,30.2837,30.2837,30.2041,30.214,35437.0
2020-09-04 12:10:00,30.35,30.41,30.32,30.39,29908.0,30.214,30.2738,30.1842,30.2539,29908.0
2020-09-04 12:15:00,30.39,30.41,30.31,30.33,16960.0,30.2539,30.2738,30.1742,30.1941,16960.0
2020-09-04 12:20:00,30.33,30.39,30.32,30.39,22017.0,30.1941,30.2539,30.1842,30.2539,22017.0
2020-09-04 12:25:00,30.39,30.42,30.37,30.39,23096.0,30.2539,30.2837,30.234,30.2539,23096.0
2020-09-04 12:30:00,30.4,30.4,30.31,30.35,24361.0,30.2638,30.2638,30.1742,30.214,24361.0
2020-09-04 12:35:00,30.35,30.41,30.34,30.34,19578.0,30.214,30.2738,30.2041,30.2041,19578.0
2020-09-04 12:40:00,30.35,30.41,30.33,30.34,19248.0,30.214,30.2738,30.1941,30.2041,19248.0
2020-09-04 12:45:00,30.34,30.38,30.31,30.31,27174.0,30.2041,30.2439,30.1742,30.1742,27174.0
2020-09-04 12:50:00,30.31,30.35,30.29,30.33,21100.0,30.1742,30.214,30.1543,30.1941,21100.0
2020-09-04 12:55:00,30.33,30.39,30.31,30.38,17004.0,30.1941,30.2539,30.1742,30.2439,17004.0
2020-09-04 13:00:00,30.38,30.38,30.3,30.3,16855.0,30.2439,30.2439,30.1643,30.1643,16855.0
2020-09-04 13:05:00,30.3,30.34,30.28,30.32,21790.0,30.1643,30.2041,30.1444,30.1842,21790.0
2020-09-04 13:10:00,30.33,30.33,30.28,30.31,28292.0,30.1941,30.1941,30.1444,30.1742,28292.0
2020-09-04 13:15:00,30.31,30.32,30.15,30.15,20601.0,30.1742,30.1842,30.0149,30.0149,20601.0
2020-09-04 13:20:00,30.14,30.26,30.14,30.26,42593.0,30.005,30.1244,30.005,30.1244,42593.0
2020-09-04 13:25:00,30.26,30.29,30.23,30.27,23770.0,30.1244,30.1543,30.0946,30.1344,23770.0
2020-09-04 13:30:00,30.27,30.28,30.2,30.21,26913.0,30.1344,30.1444,30.0647,30.0747,26913.0
2020-09-04 13:35:00,30.21,30.31,30.2,30.3,23225.0,30.0747,30.1742,30.0647,30.1643,23225.0
2020-09-04 13:40:00,30.31,30.34,30.29,30.32,23308.0,30.1742,30.2041,30.1543,30.1842,23308.0
2020-09-04 13:45:00,30.31,30.38,30.3,30.32,32603.0,30.1742,30.2439,30.1643,30.1842,32603.0
2020-09-04 13:50:00,30.31,30.39,30.29,30.38,28852.0,30.1742,30.2539,30.1543,30.2439,28852.0
2020-09-04 13:55:00,30.37,30.42,30.36,30.41,53296.0,30.234,30.2837,30.224,30.2738,53296.0
2020-09-04 14:00:00,30.4,30.42,30.31,30.31,22307.0,30.2638,30.2837,30.1742,30.1742,22307.0
2020-09-04 14:05:00,30.32,30.33,30.26,30.3,22209.0,30.1842,30.1941,30.1244,30.1643,22209.0
2020-09-04 14:10:00,30.3,30.33,30.25,30.26,12313.0,30.1643,30.1941,30.1145,30.1244,12313.0
2020-09-04 14:15:00,30.25,30.32,30.24,30.31,18979.0,30.1145,30.1842,30.1045,30.1742,18979.0
2020-09-04 14:20:00,30.32,30.33,30.27,30.31,26621.0,30.1842,30.1941,30.1344,30.1742,26621.0
2020-09-04 14:25:00,30.3,30.4,30.3,30.4,14793.0,30.1643,30.2638,30.1643,30.2638,14793.0
2020-09-04 14:30:00,30.39,30.42,30.36,30.38,18209.0,30.2539,30.2837,30.224,30.2439,18209.0
2020-09-04 14:35:00,30.38,30.42,30.37,30.41,39248.0,30.2439,30.2837,30.234,30.2738,39248.0
2020-09-04 14:40:00,30.4,30.44,30.4,30.41,21261.0,30.2638,30.3036,30.2638,30.2738,21261.0
2020-09-04 14:45:00,30.42,30.57,30.41,30.49,36410.0,30.2837,30.4331,30.2738,30.3534,36410.0
2020-09-04 14:50:00,30.5,30.65,30.47,30.64,99686.0,30.3634,30.5127,30.3335,30.5027,99686.0
2020-09-04 14:55:00,30.64,30.69,30.64,30.69,41495.0,30.5027,30.5525,30.5027,30.5525,41495.0
2020-09-04 15:00:00,30.68,30.68,30.59,30.62,22557.0,30.5426,30.5426,30.453,30.4828,22557.0
2020-09-04 15:05:00,30.61,30.64,30.6,30.6,23552.0,30.4729,30.5027,30.4629,30.4629,23552.0
2020-09-04 15:10:00,30.61,30.61,30.56,30.57,21340.0,30.4729,30.4729,30.4231,30.4331,21340.0
2020-09-04 15:15:00,30.58,30.7,30.58,30.66,30840.0,30.443,30.5625,30.443,30.5227,30840.0
2020-09-04 15:20:00,30.67,30.69,30.67,30.68,18303.0,30.5326,30.5525,30.5326,30.5426,18303.0
2020-09-04 15:25:00,30.69,30.73,30.65,30.7,36961.0,30.5525,30.5923,30.5127,30.5625,36961.0
2020-09-04 15:30:00,30.69,30.75,30.67,30.73,51909.0,30.5525,30.6123,30.5326,30.5923,51909.0
2020-09-04 15:35:00,30.74,30.77,30.65,30.68,49062.0,30.6023,30.6322,30.5127,30.5426,49062.0
2020-09-04 15:40:00,30.69,30.71,30.65,30.66,56562.0,30.5525,30.5724,30.5127,30.5227,56562.0
2020-09-04 15:45:00,30.66,30.76,30.66,30.67,73092.0,30.5227,30.6222,30.5227,30.5326,73092.0
2020-09-04 15:50:00,30.66,30.72,30.61,30.69,123234.0,30.5227,30.5824,30.4729,30.5525,123234.0
2020-09-04 15:55:00,30.69,30.73,30.67,30.67,180227.0,30.5525,30.5923,30.5326,30.5326,180227.0
2020-09-08 09:30:00,29.87,29.96,29.52,29.68,270070.0,29.7362,29.8258,29.3878,29.547,270070.0
2020-09-08 09:35:00,29.7,30.03,29.61,29.91,141306.0,29.567,29.8955,29.4774,29.776,141306.0
2020-09-08 09:40:00,29.91,30.04,29.82,29.92,71779.0,29.776,29.9054,29.6864,29.786,71779.0
2020-09-08 09:45:00,29.9,29.94,29.74,29.94,73865.0,29.7661,29.8059,29.6068,29.8059,73865.0
2020-09-08 09:50:00,29.93,30.22,29.91,30.15,84350.0,29.7959,30.0846,29.776,30.0149,84350.0
2020-09-08 09:55:00,30.18,30.28,30.15,30.21,154524.0,30.0448,30.1444,30.0149,30.0747,154524.0
2020-09-08 10:00:00,30.21,30.26,30.04,30.16,181539.0,30.0747,30.1244,29.9054,30.0249,181539.0
2020-09-08 10:05:00,30.17,30.3,30.12,30.27,42604.0,30.0348,30.1643,29.9851,30.1344,42604.0
2020-09-08 10:10:00,30.29,30.29,30.06,30.11,200402.0,30.1543,30.1543,29.9253,29.9751,200402.0
2020-09-08 10:15:00,30.11,30.17,30.06,30.12,33884.0,29.9751,30.0348,29.9253,29.9851,33884.0
2020-09-08 10:20:00,30.1,30.25,30.04,30.22,33637.0,29.9652,30.1145,29.9054,30.0846,33637.0
2020-09-08 10:25:00,30.23,30.25,30.11,30.21,35313.0,30.0946,30.1145,29.9751,30.0747,35313.0
2020-09-08 10:30:00,30.22,30.22,30.02,30.07,69313.0,30.0846,30.0846,29.8855,29.9353,69313.0
2020-09-08 10:35:00,30.07,30.13,29.94,30.05,94698.0,29.9353,29.995,29.8059,29.9154,94698.0
2020-09-08 10:40:00,30.05,30.06,29.87,30.0,71349.0,29.9154,29.9253,29.7362,29.8656,71349.0
2020-09-08 10:45:00,30.0,30.11,29.96,30.08,29882.0,29.8656,29.9751,29.8258,29.9453,29882.0
2020-09-08 10:50:00,30.09,30.13,30.06,30.06,27523.0,29.9552,29.995,29.9253,29.9253,27523.0
2020-09-08 10:55:00,30.05,30.2,30.05,30.15,30890.0,29.9154,30.0647,29.9154,30.0149,30890.0
2020-09-08 11:00:00,30.14,30.19,30.06,30.17,26111.0,30.005,30.0548,29.9253,30.0348,26111.0
2020-09-08 11:05:00,30.17,30.23,30.13,30.23,28343.0,30.0348,30.0946,29.995,30.0946,28343.0
2020-09-08 11:10:00,30.25,30.34,30.25,30.27,32941.0,30.1145,30.2041,30.1145,30.1344,32941.0
2020-09-08 11:15:00,30.27,30.28,30.17,30.22,33219.0,30.1344,30.1444,30.0348,30.0846,33219.0
2020-09-08 11:20:00,30.23,30.23,30.11,30.14,21080.0,30.0946,30.0946,29.9751,30.005,21080.0
2020-09-08 11:25:00,30.15,30.26,30.15,30.26,22471.0,30.0149,30.1244,30.0149,30.1244,22471.0
2020-09-08 11:30:00,30.25,30.26,30.17,30.18,30860.0,30.1145,30.1244,30.0348,30.0448,30860.0
2020-09-08 11:35:00,30.18,30.24,30.15,30.2,25984.0,30.0448,30.1045,30.0149,30.0647,25984.0
2020-09-08 11:40:00,30.19,30.23,30.15,30.22,18072.0,30.0548,30.0946,30.0149,30.0846,18072.0
2020-09-08 11:45:00,30.23,30.23,30.17,30.21,24118.0,30.0946,30.0946,30.0348,30.0747,24118.0
2020-09-08 11:50:00,30.22,30.23,30.12,30.15,22123.0,30.0846,30.0946,29.9851,30.0149,22123.0
2020-09-08 11:55:00,30.14,30.22,30.12,30.21,24840.0,30.005,30.0846,29.9851,30.0747,24840.0
2020-09-08 12:00:00,30.2,30.21,30.17,30.2,22005.0,30.0647,30.0747,30.0348,30.0647,22005.0
2020-09-08 12:05:00,30.21,30.29,30.19,30.26,19275.0,30.0747,30.1543,30.0548,30.1244,19275.0
2020-09-08 12:10:00,30.27,30.33,30.26,30.32,54787.0,30.1344,30.1941,30.1244,30.1842,54787.0
2020-09-08 12:15:00,30.31,30.41,30.31,30.41,26884.0,30.1742,30.2738,30.1742,30.2738,26884.0
2020-09-08 12:20:00,30.41,30.49,30.41,30.47,32560.0,30.2738,30.3534,30.2738,30.3335,32560.0
2020-09-08 12:25:00,30.47,30.5,30.44,30.46,30007.0,30.3335,30.3634,30.3036,30.3236,30007.0
2020-09-08 12:30:00,30.46,30.51,30.43,30.5,28975.0,30.3236,30.3733,30.2937,30.3634,28975.0
2020-09-08 12:35:00,30.5,30.57,30.49,30.55,29914.0,30.3634,30.4331,30.3534,30.4131,29914.0
2020-09-08 12:40:00,30.55,30.59,30.51,30.58,25016.0,30.4131,30.453,30.3733,30.443,25016.0
2020-09-08 12:45:00,30.57,30.65,30.57,30.64,31120.0,30.4331,30.5127,30.4331,30.5027,31120.0
2020-09-08 12:50:00,30.64,30.66,30.61,30.62,20851.0,30.5027,30.5227,30.4729,30.4828,20851.0
2020-09-08 12:55:00,30.61,30.62,30.51,30.52,27662.0,30.4729,30.4828,30.3733,30.3833,27662.0
2020-09-08 13:00:00,30.52,30.52,30.48,30.51,13496.0,30.3833,30.3833,30.3435,30.3733,13496.0
2020-09-08 13:05:00,30.5,30.51,30.42,30.44,30245.0,30.3634,30.3733,30.2837,30.3036,30245.0
2020-09-08 13:10:00,30.44,30.51,30.43,30.51,11293.0,30.3036,30.3733,30.2937,30.3733,11293.0
2020-09-08 13:15:00,30.5,30.58,30.5,30.55,12628.0,30.3634,30.443,30.3634,30.4131,12628.0
2020-09-08 13:20:00,30.56,30.56,30.53,30.54,10644.0,30.4231,30.4231,30.3932,30.4032,10644.0
2020-09-08 13:25:00,30.54,30.58,30.51,30.52,17752.0,30.4032,30.443,30.3733,30.3833,17752.0
2020-09-08 13:30:00,30.51,30.55,30.48,30.55,16396.0,30.3733,30.4131,30.3435,30.4131,16396.0
2020-09-08 13:35:00,30.54,30.59,30.53,30.57,18674.0,30.4032,30.453,30.3932,30.4331,18674.0
2020-09-08 13:40:00,30.57,30.6,30.57,30.59,11481.0,30.4331,30.4629,30.4331,30.453,11481.0
2020-09-08 13:45:00,30.6,30.66,30.59,30.66,17089.0,30.4629,30.5227,30.453,30.5227,17089.0
2020-09-08 13:50:00,30.66,30.66,30.61,30.65,16733.0,30.5227,30.5227,30.4729,30.5127,16733.0
2020-09-08 13:55:00,30.65,30.66,30.62,30.63,17500.0,30.5127,30.5227,30.4828,30.4928,17500.0
2020-09-08 14:00:00,30.64,30.66,30.54,30.55,14265.0,30.5027,30.5227,30.4032,30.4131,14265.0
2020-09-08 14:05:00,30.56,30.58,30.55,30.57,17836.0,30.4231,30.443,30.4131,30.4331,17836.0
2020-09-08 14:10:00,30.57,30.58,30.53,30.54,13545.0,30.4331,30.443,30.3932,30.4032,13545.0
2020-09-08 14:15:00,30.53,30.54,30.49,30.54,16696.0,30.3932,30.4032,30.3534,30.4032,16696.0
2020-09-08 14:20:00,30.54,30.55,30.5,30.51,17370.0,30.4032,30.4131,30.3634,30.3733,17370.0
2020-09-08 14:25:00,30.52,30.54,30.49,30.51,22022.0,30.3833,30.4032,30.3534,30.3733,22022.0
2020-09-08 14:30:00,30.51,30.56,30.5,30.56,33990.0,30.3733,30.4231,30.3634,30.4231,33990.0
2020-09-08 14:35:00,30.57,30.57,30.49,30.5,55628.0,30.4331,30.4331,30.3534,30.3634,55628.0
2020-09-08 14:40:00,30.5,30.52,30.39,30.39,21297.0,30.3634,30.3833,30.2539,30.2539,21297.0
2020-09-08 14:45:00,30.4,30.42,30.37,30.41,25354.0,30.2638,30.2837,30.234,30.2738,25354.0
2020-09-08 14:50:00,30.41,30.42,30.31,30.36,26618.0,30.2738,30.2837,30.1742,30.224,26618.0
2020-09-08 14:55:00,30.35,30.46,30.34,30.45,17296.0,30.214,30.3236,30.2041,30.3136,17296.0
2020-09-08 15:00:00,30.45,30.45,30.36,30.36,27176.0,30.3136,30.3136,30.224,30.224,27176.0
2020-09-08 15:05:00,30.37,30.41,30.35,30.39,20273.0,30.234,30.2738,30.214,30.2539,20273.0
2020-09-08 15:10:00,30.39,30.45,30.35,30.38,27440.0,30.2539,30.3136,30.214,30.2439,27440.0
2020-09-08 15:15:00,30.37,30.4,30.32,30.4,28934.0,30.234,30.2638,30.1842,30.2638,28934.0
2020-09-08 15:20:00,30.4,30.41,30.35,30.36,20963.0,30.2638,30.2738,30.214,30.224,20963.0
2020-09-08 15:25:00,30.37,30.41,30.34,30.39,26528.0,30.234,30.2738,30.2041,30.2539,26528.0
2020-09-08 15:30:00,30.4,30.41,30.28,30.29,57745.0,30.2638,30.2738,30.1444,30.1543,57745.0
2020-09-08 15:35:00,30.29,30.32,30.27,30.29,31698.0,30.1543,30.1842,30.1344,30.1543,31698.0
2020-09-08 15:40:00,30.29,30.33,30.27,30.29,43318.0,30.1543,30.1941,30.1344,30.1543,43318.0
2020-09-08 15:45:00,30.29,30.3,30.16,30.24,75814.0,30.1543,30.1643,30.0249,30.1045,75814.0
2020-09-08 15:50:00,30.24,30.25,30.18,30.23,103445.0,30.1045,30.1145,30.0448,30.0946,103445.0
2020-09-08 15:55:00,30.23,30.24,30.15,30.19,191769.0,30.0946,30.1045,30.0149,30.0548,191769.0
2020-09-09 09:30:00,30.18,30.25,29.89,30.03,148246.0,30.0448,30.1145,29.7561,29.8955,148246.0
2020-09-09 09:35:00,30.03,30.03,29.54,29.73,157348.0,29.8955,29.8955,29.4077,29.5968,157348.0
2020-09-09 09:40:00,29.73,29.89,29.7,29.8,83189.0,29.5968,29.7561,29.567,29.6665,83189.0
2020-09-09 09:45:00,29.8,29.8,29.61,29.63,74649.0,29.6665,29.6665,29.4774,29.4973,74649.0
2020-09-09 09:50:00,29.63,29.67,29.54,29.65,58481.0,29.4973,29.5371,29.4077,29.5172,58481.0
2020-09-09 09:55:00,29.65,29.73,29.62,29.71,33321.0,29.5172,29.5968,29.4873,29.5769,33321.0
2020-09-09 10:00:00,29.71,29.8,29.71,29.72,34541.0,29.5769,29.6665,29.5769,29.5869,34541.0
2020-09-09 10:05:00,29.73,29.8,29.71,29.71,62762.0,29.5968,29.6665,29.5769,29.5769,62762.0
2020-09-09 10:10:00,29.72,29.78,29.7,29.73,43524.0,29.5869,29.6466,29.567,29.5968,43524.0
2020-09-09 10:15:00,29.73,29.77,29.64,29.65,42326.0,29.5968,29.6366,29.5072,29.5172,42326.0
2020-09-09 10:20:00,29.65,29.78,29.63,29.78,50430.0,29.5172,29.6466,29.4973,29.6466,50430.0
2020-09-09 10:25:00,29.78,29.87,29.77,29.8,37850.0,29.6466,29.7362,29.6366,29.6665,37850.0
2020-09-09 10:30:00,29.8,29.85,29.78,29.79,33092.0,29.6665,29.7163,29.6466,29.6566,33092.0
2020-09-09 10:35:00,29.8,29.82,29.79,29.8,39956.0,29.6665,29.6864,29.6566,29.6665,39956.0
2020-09-09 10:40:00,29.8,29.86,29.78,29.78,38454.0,29.6665,29.7262,29.6466,29.6466,38454.0
2020-09-09 10:45:00,29.78,29.81,29.77,29.79,19899.0,29.6466,29.6765,29.6366,29.6566,19899.0
2020-09-09 10:50:00,29.79,29.82,29.76,29.78,23642.0,29.6566,29.6864,29.6267,29.6466,23642.0
2020-09-09 10:55:00,29.78,29.82,29.78,29.82,16997.0,29.6466,29.6864,29.6466,29.6864,16997.0
2020-09-09 11:00:00,29.82,29.91,29.82,29.88,20682.0,29.6864,29.776,29.6864,29.7461,20682.0
2020-09-09 11:05:00,29.88,29.89,29.81,29.82,35113.0,29.7461,29.7561,29.6765,29.6864,35113.0
2020-09-09 11:10:00,29.82,29.85,29.82,29.84,22206.0,29.6864,29.7163,29.6864,29.7063,22206.0
2020-09-09 11:15:00,29.84,29.87,29.83,29.86,32382.0,29.7063,29.7362,29.6964,29.7262,32382.0
2020-09-09 11:20:00,29.86,29.94,29.85,29.93,17846.0,29.7262,29.8059,29.7163,29.7959,17846.0
2020-09-09 11:25:00,29.93,29.94,29.9,29.91,21040.0,29.7959,29.8059,29.7661,29.776,21040.0
2020-09-09 11:30:00,29.91,29.93,29.85,29.88,16967.0,29.776,29.7959,29.7163,29.7461,16967.0
2020-09-09 11:35:00,29.88,29.92,29.87,29.91,16875.0,29.7461,29.786,29.7362,29.776,16875.0
2020-09-09 11:40:00,29.91,29.91,29.84,29.87,20215.0,29.776,29.776,29.7063,29.7362,20215.0
2020-09-09 11:45:00,29.88,29.89,29.85,29.88,14617.0,29.7461,29.7561,29.7163,29.7461,14617.0
2020-09-09 11:50:00,29.88,29.89,29.78,29.78,21823.0,29.7461,29.7561,29.6466,29.6466,21823.0
2020-09-09 11:55:00,29.78,29.78,29.75,29.77,15309.0,29.6466,29.6466,29.6167,29.6366,15309.0
2020-09-09 12:00:00,29.77,29.83,29.77,29.82,9829.0,29.6366,29.6964,29.6366,29.6864,9829.0
2020-09-09 12:05:00,29.82,29.85,29.82,29.85,9523.0,29.6864,29.7163,29.6864,29.7163,9523.0
2020-09-09 12:10:00,29.85,29.9,29.85,29.89,13979.0,29.7163,29.7661,29.7163,29.7561,13979.0
2020-09-09 12:15:00,29.89,29.93,29.86,29.92,11023.0,29.7561,29.7959,29.7262,29.786,11023.0
2020-09-09 12:20:00,29.93,29.93,29.88,29.89,9116.0,29.7959,29.7959,29.7461,29.7561,9116.0
2020-09-09 12:25:00,29.89,29.92,29.88,29.88,9930.0,29.7561,29.786,29.7461,29.7461,9930.0
2020-09-09 12:30:00,29.88,29.88,29.82,29.83,16398.0,29.7461,29.7461,29.6864,29.6964,16398.0
2020-09-09 12:35:00,29.83,29.87,29.79,29.86,30039.0,29.6964,29.7362,29.6566,29.7262,30039.0
2020-09-09 12:40:00,29.85,29.87,29.83,29.87,13866.0,29.7163,29.7362,29.6964,29.7362,13866.0
2020-09-09 12:45:00,29.86,29.87,29.83,29.83,13977.0,29.7262,29.7362,29.6964,29.6964,13977.0
2020-09-09 12:50:00,29.83,29.84,29.81,29.81,13810.0,29.6964,29.7063,29.6765,29.6765,13810.0
2020-09-09 12:55:00,29.82,29.82,29.77,29.79,12656.0,29.6864,29.6864,29.6366,29.6566,12656.0
2020-09-09 13:00:00,29.79,29.81,29.74,29.76,20518.0,29.6566,29.6765,29.6068,29.6267,20518.0
2020-09-09 13:05:00,29.76,29.78,29.72,29.74,25439.0,29.6267,29.6466,29.5869,29.6068,25439.0
2020-09-09 13:10:00,29.74,29.75,29.73,29.73,19370.0,29.6068,29.6167,29.5968,29.5968,19370.0
2020-09-09 13:15:00,29.73,29.73,29.67,29.69,51973.0,29.5968,29.5968,29.5371,29.557,51973.0
2020-09-09 13:20:00,29.69,29.71,29.68,29.69,12901.0,29.557,29.5769,29.547,29.557,12901.0
2020-09-09 13:25:00,29.69,29.71,29.68,29.69,17546.0,29.557,29.5769,29.547,29.557,17546.0
2020-09-09 13:30:00,29.69,29.7,29.64,29.64,25546.0,29.557,29.567,29.5072,29.5072,25546.0
2020-09-09 13:35:00,29.64,29.7,29.64,29.66,27605.0,29.5072,29.567,29.5072,29.5271,27605.0
2020-09-09 13:40:00,29.66,29.66,29.59,29.59,30772.0,29.5271,29.5271,29.4574,29.4574,30772.0
2020-09-09 13:45:00,29.59,29.62,29.58,29.62,23359.0,29.4574,29.4873,29.4475,29.4873,23359.0
2020-09-09 13:50:00,29.62,29.63,29.6,29.62,27621.0,29.4873,29.4973,29.4674,29.4873,27621.0
2020-09-09 13:55:00,29.62,29.63,29.57,29.57,29667.0,29.4873,29.4973,29.4375,29.4375,29667.0
2020-09-09 14:00:00,29.57,29.58,29.55,29.55,24363.0,29.4375,29.4475,29.4176,29.4176,24363.0
2020-09-09 14:05:00,29.55,29.61,29.54,29.61,25595.0,29.4176,29.4774,29.4077,29.4774,25595.0
2020-09-09 14:10:00,29.61,29.62,29.58,29.59,15311.0,29.4774,29.4873,29.4475,29.4574,15311.0
2020-09-09 14:15:00,29.59,29.6,29.57,29.58,19935.0,29.4574,29.4674,29.4375,29.4475,19935.0
2020-09-09 14:20:00,29.58,29.59,29.57,29.58,16465.0,29.4475,29.4574,29.4375,29.4475,16465.0
2020-09-09 14:25:00,29.58,29.6,29.53,29.54,22326.0,29.4475,29.4674,29.3977,29.4077,22326.0
2020-09-09 14:30:00,29.55,29.65,29.55,29.64,18323.0,29.4176,29.5172,29.4176,29.5072,18323.0
2020-09-09 14:35:00,29.63,29.67,29.63,29.65,22397.0,29.4973,29.5371,29.4973,29.5172,22397.0
2020-09-09 14:40:00,29.65,29.66,29.63,29.66,32514.0,29.5172,29.5271,29.4973,29.5271,32514.0
2020-09-09 14:45:00,29.66,29.66,29.62,29.63,20238.0,29.5271,29.5271,29.4873,29.4973,20238.0
2020-09-09 14:50:00,29.63,29.65,29.6,29.65,19490.0,29.4973,29.5172,29.4674,29.5172,19490.0
2020-09-09 14:55:00,29.65,29.66,29.61,29.63,15538.0,29.5172,29.5271,29.4774,29.4973,15538.0
2020-09-09 15:00:00,29.63,29.65,29.63,29.65,13459.0,29.4973,29.5172,29.4973,29.5172,13459.0
2020-09-09 15:05:00,29.65,29.65,29.61,29.65,21162.0,29.5172,29.5172,29.4774,29.5172,21162.0
2020-09-09 15:10:00,29.64,29.65,29.63,29.64,36352.0,29.5072,29.5172,29.4973,29.5072,36352.0
2020-09-09 15:15:00,29.64,29.73,29.63,29.72,42502.0,29.5072,29.5968,29.4973,29.5869,42502.0
2020-09-09 15:20:00,29.73,29.73,29.69,29.71,33767.0,29.5968,29.5968,29.557,29.5769,33767.0
2020-09-09 15:25:00,29.71,29.72,29.69,29.71,21549.0,29.5769,29.5869,29.557,29.5769,21549.0
2020-09-09 15:30:00,29.7,29.74,29.68,29.71,35994.0,29.567,29.6068,29.547,29.5769,35994.0
2020-09-09 15:35:00,29.71,29.72,29.67,29.68,38260.0,29.5769,29.5869,29.5371,29.547,38260.0
2020-09-09 15:40:00,29.68,29.69,29.65,29.69,40145.0,29.547,29.557,29.5172,29.557,40145.0
2020-09-09 15:45:00,29.68,29.68,29.64,29.66,51486.0,29.547,29.547,29.5072,29.5271,51486.0
2020-09-09 15:50:00,29.66,29.72,29.64,29.72,117329.0,29.5271,29.5869,29.5072,29.5869,117329.0
2020-09-09 15:55:00,29.72,29.72,29.63,29.64,172622.0,29.5869,29.5869,29.4973,29.5072,172622.0
2020-09-10 09:30:00,29.73,29.77,29.57,29.7,79692.0,29.5968,29.6366,29.4375,29.567,79692.0
2020-09-10 09:35:00,29.68,29.77,29.67,29.71,57108.0,29.547,29.6366,29.5371,29.5769,57108.0
2020-09-10 09:40:00,29.71,29.77,29.61,29.62,57412.0,29.5769,29.6366,29.4774,29.4873,57412.0
2020-09-10 09:45:00,29.63,29.73,29.6,29.73,63854.0,29.4973,29.5968,29.4674,29.5968,63854.0
2020-09-10 09:50:00,29.74,29.79,29.72,29.76,52889.0,29.6068,29.6566,29.5869,29.6267,52889.0
2020-09-10 09:55:00,29.76,29.8,29.64,29.66,35458.0,29.6267,29.6665,29.5072,29.5271,35458.0
2020-09-10 10:00:00,29.65,29.68,29.64,29.67,24210.0,29.5172,29.547,29.5072,29.5371,24210.0
2020-09-10 10:05:00,29.67,29.71,29.62,29.67,29109.0,29.5371,29.5769,29.4873,29.5371,29109.0
2020-09-10 10:10:00,29.66,29.75,29.65,29.71,103196.0,29.5271,29.6167,29.5172,29.5769,103196.0
2020-09-10 10:15:00,29.71,29.87,29.71,29.87,26540.0,29.5769,29.7362,29.5769,29.7362,26540.0
2020-09-10 10:20:00,29.86,29.87,29.73,29.74,34607.0,29.7262,29.7362,29.5968,29.6068,34607.0
2020-09-10 10:25:00,29.73,29.73,29.67,29.68,18618.0,29.5968,29.5968,29.5371,29.547,18618.0
2020-09-10 10:30:00,29.68,29.7,29.58,29.58,16026.0,29.547,29.567,29.4475,29.4475,16026.0
2020-09-10 10:35:00,29.59,29.61,29.56,29.57,16001.0,29.4574,29.4774,29.4276,29.4375,16001.0
2020-09-10 10:40:00,29.56,29.6,29.54,29.55,14683.0,29.4276,29.4674,29.4077,29.4176,14683.0
2020-09-10 10:45:00,29.55,29.56,29.44,29.46,45289.0,29.4176,29.4276,29.3081,29.328,45289.0
2020-09-10 10:50:00,29.46,29.48,29.44,29.45,22913.0,29.328,29.3479,29.3081,29.3181,22913.0
2020-09-10 10:55:00,29.45,29.45,29.3,29.34,36709.0,29.3181,29.3181,29.1687,29.2086,36709.0
2020-09-10 11:00:00,29.33,29.39,29.26,29.39,55724.0,29.1986,29.2583,29.1289,29.2583,55724.0
2020-09-10 11:05:00,29.38,29.4,29.32,29.34,19245.0,29.2484,29.2683,29.1887,29.2086,19245.0
2020-09-10 11:10:00,29.33,29.38,29.28,29.32,23180.0,29.1986,29.2484,29.1488,29.1887,23180.0
2020-09-10 11:15:00,29.31,29.32,29.21,29.26,32602.0,29.1787,29.1887,29.0792,29.1289,32602.0
2020-09-10 11:20:00,29.26,29.35,29.26,29.35,27022.0,29.1289,29.2185,29.1289,29.2185,27022.0
2020-09-10 11:25:00,29.37,29.38,29.33,29.36,35398.0,29.2384,29.2484,29.1986,29.2285,35398.0
2020-09-10 11:30:00,29.36,29.38,29.3,29.33,28641.0,29.2285,29.2484,29.1687,29.1986,28641.0
2020-09-10 11:35:00,29.33,29.38,29.3,29.34,28867.0,29.1986,29.2484,29.1687,29.2086,28867.0
2020-09-10 11:40:00,29.34,29.34,29.29,29.3,21670.0,29.2086,29.2086,29.1588,29.1687,21670.0
2020-09-10 11:45:00,29.3,29.33,29.28,29.33,16597.0,29.1687,29.1986,29.1488,29.1986,16597.0
2020-09-10 11:50:00,29.33,29.33,29.26,29.27,16006.0,29.1986,29.1986,29.1289,29.1389,16006.0
2020-09-10 11:55:00,29.27,29.27,29.23,29.26,30743.0,29.1389,29.1389,29.0991,29.1289,30743.0
2020-09-10 12:00:00,29.25,29.26,29.16,29.16,39288.0,29.119,29.1289,29.0294,29.0294,39288.0
2020-09-10 12:05:00,29.16,29.25,29.16,29.21,28223.0,29.0294,29.119,29.0294,29.0792,28223.0
2020-09-10 12:10:00,29.22,29.26,29.19,29.2,14550.0,29.0891,29.1289,29.0592,29.0692,14550.0
2020-09-10 12:15:00,29.2,29.22,29.16,29.19,19279.0,29.0692,29.0891,29.0294,29.0592,19279.0
2020-09-10 12:20:00,29.2,29.2,29.12,29.15,18562.0,29.0692,29.0692,28.9896,29.0194,18562.0
2020-09-10 12:25:00,29.16,29.18,29.14,29.18,12759.0,29.0294,29.0493,29.0095,29.0493,12759.0
2020-09-10 12:30:00,29.18,29.19,29.16,29.17,14409.0,29.0493,29.0592,29.0294,29.0393,14409.0
2020-09-10 12:35:00,29.16,29.17,29.06,29.06,31900.0,29.0294,29.0393,28.9298,28.9298,31900.0
2020-09-10 12:40:00,29.05,29.11,29.05,29.06,15017.0,28.9199,28.9796,28.9199,28.9298,15017.0
2020-09-10 12:45:00,29.07,29.11,29.07,29.09,15365.0,28.9398,28.9796,28.9398,28.9597,15365.0
2020-09-10 12:50:00,29.09,29.15,29.09,29.15,9223.0,28.9597,29.0194,28.9597,29.0194,9223.0
2020-09-10 12:55:00,29.15,29.16,29.14,29.15,10112.0,29.0194,29.0294,29.0095,29.0194,10112.0
2020-09-10 13:00:00,29.14,29.16,29.11,29.14,10454.0,29.0095,29.0294,28.9796,29.0095,10454.0
2020-09-10 13:05:00,29.14,29.15,29.09,29.12,16112.0,29.0095,29.0194,28.9597,28.9896,16112.0
2020-09-10 13:10:00,29.12,29.13,29.09,29.1,9077.0,28.9896,28.9995,28.9597,28.9696,9077.0
2020-09-10 13:15:00,29.1,29.15,29.09,29.14,7973.0,28.9696,29.0194,28.9597,29.0095,7973.0
2020-09-10 13:20:00,29.15,29.16,29.14,29.15,6474.0,29.0194,29.0294,29.0095,29.0194,6474.0
2020-09-10 13:25:00,29.15,29.15,29.1,29.15,20590.0,29.0194,29.0194,28.9696,29.0194,20590.0
2020-09-10 13:30:00,29.14,29.19,29.14,29.19,11941.0,29.0095,29.0592,29.0095,29.0592,11941.0
2020-09-10 13:35:00,29.19,29.19,29.13,29.13,17327.0,29.0592,29.0592,28.9995,28.9995,17327.0
2020-09-10 13:40:00,29.14,29.14,29.11,29.12,17537.0,29.0095,29.0095,28.9796,28.9896,17537.0
2020-09-10 13:45:00,29.12,29.15,29.12,29.13,14290.0,28.9896,29.0194,28.9896,28.9995,14290.0
2020-09-10 13:50:00,29.14,29.14,29.07,29.07,16128.0,29.0095,29.0095,28.9398,28.9398,16128.0
2020-09-10 13:55:00,29.07,29.08,29.01,29.03,24970.0,28.9398,28.9497,28.88,28.9,24970.0
2020-09-10 14:00:00,29.03,29.05,29.01,29.05,21673.0,28.9,28.9199,28.88,28.9199,21673.0
2020-09-10 14:05:00,29.06,29.07,29.03,29.04,19565.0,28.9298,28.9398,28.9,28.9099,19565.0
2020-09-10 14:10:00,29.04,29.05,28.99,29.04,53081.0,28.9099,28.9199,28.8601,28.9099,53081.0
2020-09-10 14:15:00,29.03,29.03,28.93,28.93,44992.0,28.9,28.9,28.8004,28.8004,44992.0
2020-09-10 14:20:00,28.93,28.94,28.87,28.87,43480.0,28.8004,28.8104,28.7407,28.7407,43480.0
2020-09-10 14:25:00,28.88,28.93,28.78,28.78,80459.0,28.7506,28.8004,28.6511,28.6511,80459.0
2020-09-10 14:30:00,28.79,28.92,28.79,28.85,30206.0,28.661,28.7904,28.661,28.7208,30206.0
2020-09-10 14:35:00,28.85,28.89,28.82,28.86,26054.0,28.7208,28.7606,28.6909,28.7307,26054.0
2020-09-10 14:40:00,28.87,28.87,28.76,28.77,49905.0,28.7407,28.7407,28.6312,28.6411,49905.0
2020-09-10 14:45:00,28.77,28.88,28.77,28.88,31675.0,28.6411,28.7506,28.6411,28.7506,31675.0
2020-09-10 14:50:00,28.87,28.87,28.75,28.77,25446.0,28.7407,28.7407,28.6212,28.6411,25446.0
2020-09-10 14:55:00,28.77,28.88,28.75,28.86,28737.0,28.6411,28.7506,28.6212,28.7307,28737.0
2020-09-10 15:00:00,28.85,28.86,28.75,28.75,30499.0,28.7208,28.7307,28.6212,28.6212,30499.0
2020-09-10 15:05:00,28.75,28.77,28.66,28.69,35427.0,28.6212,28.6411,28.5316,28.5615,35427.0
2020-09-10 15:10:00,28.68,28.71,28.63,28.67,35150.0,28.5515,28.5814,28.5017,28.5416,35150.0
2020-09-10 15:15:00,28.67,28.69,28.61,28.61,44381.0,28.5416,28.5615,28.4818,28.4818,44381.0
2020-09-10 15:20:00,28.61,28.67,28.57,28.64,159500.0,28.4818,28.5416,28.442,28.5117,159500.0
2020-09-10 15:25:00,28.63,28.85,28.61,28.83,102671.0,28.5017,28.7208,28.4818,28.7009,102671.0
2020-09-10 15:30:00,28.82,28.87,28.78,28.86,75095.0,28.6909,28.7407,28.6511,28.7307,75095.0
2020-09-10 15:35:00,28.86,28.9,28.8,28.9,80404.0,28.7307,28.7705,28.671,28.7705,80404.0
2020-09-10 15:40:00,28.89,29.0,28.89,28.98,93867.0,28.7606,28.8701,28.7606,28.8502,93867.0
2020-09-10 15:45:00,28.98,28.98,28.81,28.83,98022.0,28.8502,28.8502,28.6809,28.7009,98022.0
2020-09-10 15:50:00,28.82,28.95,28.82,28.93,132848.0,28.6909,28.8203,28.6909,28.8004,132848.0
2020-09-10 15:55:00,28.93,28.95,28.86,28.89,188220.0,28.8004,28.8203,28.7307,28.7606,188220.0
2020-09-11 09:30:00,28.98,29.06,28.78,28.81,91715.0,28.8502,28.9298,28.6511,28.6809,91715.0
2020-09-11 09:35:00,28.8,28.9,28.74,28.75,67644.0,28.671,28.7705,28.6113,28.6212,67644.0
2020-09-11 09:40:00,28.74,28.8,28.67,28.68,58030.0,28.6113,28.671,28.5416,28.5515,58030.0
2020-09-11 09:45:00,28.64,28.81,28.62,28.78,41095.0,28.5117,28.6809,28.4918,28.6511,41095.0
2020-09-11 09:50:00,28.77,28.78,28.73,28.76,33117.0,28.6411,28.6511,28.6013,28.6312,33117.0
2020-09-11 09:55:00,28.77,28.78,28.55,28.61,109428.0,28.6411,28.6511,28.4221,28.4818,109428.0
2020-09-11 10:00:00,28.6,28.8,28.6,28.78,30411.0,28.4719,28.671,28.4719,28.6511,30411.0
2020-09-11 10:05:00,28.77,28.87,28.74,28.82,23211.0,28.6411,28.7407,28.6113,28.6909,23211.0
2020-09-11 10:10:00,28.82,28.82,28.72,28.78,36906.0,28.6909,28.6909,28.5913,28.6511,36906.0
2020-09-11 10:15:00,28.78,28.78,28.66,28.73,51094.0,28.6511,28.6511,28.5316,28.6013,51094.0
2020-09-11 10:20:00,28.74,28.79,28.71,28.74,37360.0,28.6113,28.661,28.5814,28.6113,37360.0
2020-09-11 10:25:00,28.74,28.74,28.65,28.72,31528.0,28.6113,28.6113,28.5217,28.5913,31528.0
2020-09-11 10:30:00,28.72,28.77,28.68,28.73,38394.0,28.5913,28.6411,28.5515,28.6013,38394.0
2020-09-11 10:35:00,28.73,28.76,28.67,28.69,19740.0,28.6013,28.6312,28.5416,28.5615,19740.0
2020-09-11 10:40:00,28.68,28.78,28.67,28.78,26652.0,28.5515,28.6511,28.5416,28.6511,26652.0
2020-09-11 10:45:00,28.78,28.81,28.74,28.8,25850.0,28.6511,28.6809,28.6113,28.671,25850.0
2020-09-11 10:50:00,28.8,28.84,28.79,28.83,22060.0,28.671,28.7108,28.661,28.7009,22060.0
2020-09-11 10:55:00,28.83,28.83,28.75,28.78,29029.0,28.7009,28.7009,28.6212,28.6511,29029.0
2020-09-11 11:00:00,28.78,28.88,28.77,28.88,28518.0,28.6511,28.7506,28.6411,28.7506,28518.0
2020-09-11 11:05:00,28.88,28.88,28.77,28.84,32876.0,28.7506,28.7506,28.6411,28.7108,32876.0
2020-09-11 11:10:00,28.83,28.83,28.78,28.83,30488.0,28.7009,28.7009,28.6511,28.7009,30488.0
2020-09-11 11:15:00,28.82,28.83,28.75,28.8,27600.0,28.6909,28.7009,28.6212,28.671,27600.0
2020-09-11 11:20:00,28.79,28.79,28.68,28.74,46360.0,28.661,28.661,28.5515,28.6113,46360.0
2020-09-11 11:25:00,28.74,28.74,28.68,28.71,34093.0,28.6113,28.6113,28.5515,28.5814,34093.0
2020-09-11 11:30:00,28.7,28.74,28.69,28.74,48237.0,28.5714,28.6113,28.5615,28.6113,48237.0
2020-09-11 11:35:00,28.74,28.78,28.72,28.78,28553.0,28.6113,28.6511,28.5913,28.6511,28553.0
2020-09-11 11:40:00,28.78,28.81,28.71,28.76,36767.0,28.6511,28.6809,28.5814,28.6312,36767.0
2020-09-11 11:45:00,28.75,28.77,28.73,28.74,15835.0,28.6212,28.6411,28.6013,28.6113,15835.0
2020-09-11 11:50:00,28.74,28.75,28.68,28.69,23395.0,28.6113,28.6212,28.5515,28.5615,23395.0
2020-09-11 11:55:00,28.69,28.71,28.68,28.7,15166.0,28.5615,28.5814,28.5515,28.5714,15166.0
2020-09-11 12:00:00,28.69,28.8,28.69,28.79,25298.0,28.5615,28.671,28.5615,28.661,25298.0
2020-09-11 12:05:00,28.79,28.79,28.73,28.75,15818.0,28.661,28.661,28.6013,28.6212,15818.0
2020-09-11 12:10:00,28.74,28.76,28.72,28.74,20020.0,28.6113,28.6312,28.5913,28.6113,20020.0
2020-09-11 12:15:00,28.75,28.76,28.71,28.75,10473.0,28.6212,28.6312,28.5814,28.6212,10473.0
2020-09-11 12:20:00,28.75,28.78,28.74,28.78,11780.0,28.6212,28.6511,28.6113,28.6511,11780.0
2020-09-11 12:25:00,28.78,28.78,28.7,28.73,36684.0,28.6511,28.6511,28.5714,28.6013,36684.0
2020-09-11 12:30:00,28.72,28.72,28.63,28.69,31765.0,28.5913,28.5913,28.5017,28.5615,31765.0
2020-09-11 12:35:00,28.69,28.71,28.67,28.71,24517.0,28.5615,28.5814,28.5416,28.5814,24517.0
2020-09-11 12:40:00,28.71,28.75,28.66,28.73,81102.0,28.5814,28.6212,28.5316,28.6013,81102.0
2020-09-11 12:45:00,28.72,28.76,28.71,28.75,22824.0,28.5913,28.6312,28.5814,28.6212,22824.0
2020-09-11 12:50:00,28.76,28.77,28.67,28.67,10896.0,28.6312,28.6411,28.5416,28.5416,10896.0
2020-09-11 12:55:00,28.66,28.68,28.59,28.63,77478.0,28.5316,28.5515,28.4619,28.5017,77478.0
2020-09-11 13:00:00,28.64,28.68,28.63,28.67,23047.0,28.5117,28.5515,28.5017,28.5416,23047.0
2020-09-11 13:05:00,28.66,28.67,28.61,28.62,32260.0,28.5316,28.5416,28.4818,28.4918,32260.0
2020-09-11 13:10:00,28.63,28.66,28.58,28.63,55591.0,28.5017,28.5316,28.452,28.5017,55591.0
2020-09-11 13:15:00,28.63,28.67,28.59,28.67,25575.0,28.5017,28.5416,28.4619,28.5416,25575.0
2020-09-11 13:20:00,28.68,28.71,28.63,28.64,31725.0,28.5515,28.5814,28.5017,28.5117,31725.0
2020-09-11 13:25:00,28.65,28.67,28.51,28.52,31205.0,28.5217,28.5416,28.3823,28.3922,31205.0
2020-09-11 13:30:00,28.53,28.54,28.48,28.53,50658.0,28.4022,28.4122,28.3524,28.4022,50658.0
2020-09-11 13:35:00,28.55,28.57,28.48,28.52,133493.0,28.4221,28.442,28.3524,28.3922,133493.0
2020-09-11 13:40:00,28.51,28.54,28.49,28.5,31087.0,28.3823,28.4122,28.3624,28.3723,31087.0
2020-09-11 13:45:00,28.51,28.53,28.49,28.52,31390.0,28.3823,28.4022,28.3624,28.3922,31390.0
2020-09-11 13:50:00,28.54,28.66,28.53,28.62,77382.0,28.4122,28.5316,28.4022,28.4918,77382.0
2020-09-11 13:55:00,28.63,28.66,28.56,28.59,40006.0,28.5017,28.5316,28.4321,28.4619,40006.0
2020-09-11 14:00:00,28.58,28.61,28.55,28.59,33361.0,28.452,28.4818,28.4221,28.4619,33361.0
2020-09-11 14:05:00,28.58,28.67,28.57,28.67,15712.0,28.452,28.5416,28.442,28.5416,15712.0
2020-09-11 14:10:00,28.66,28.73,28.64,28.73,20561.0,28.5316,28.6013,28.5117,28.6013,20561.0
2020-09-11 14:15:00,28.72,28.72,28.62,28.64,14217.0,28.5913,28.5913,28.4918,28.5117,14217.0
2020-09-11 14:20:00,28.63,28.64,28.6,28.63,10662.0,28.5017,28.5117,28.4719,28.5017,10662.0
2020-09-11 14:25:00,28.64,28.67,28.61,28.62,22468.0,28.5117,28.5416,28.4818,28.4918,22468.0
2020-09-11 14:30:00,28.62,28.66,28.6,28.64,24986.0,28.4918,28.5316,28.4719,28.5117,24986.0
2020-09-11 14:35:00,28.64,28.67,28.63,28.66,22830.0,28.5117,28.5416,28.5017,28.5316,22830.0
2020-09-11 14:40:00,28.66,28.66,28.6,28.62,45369.0,28.5316,28.5316,28.4719,28.4918,45369.0
2020-09-11 14:45:00,28.63,28.63,28.57,28.58,23323.0,28.5017,28.5017,28.442,28.452,23323.0
2020-09-11 14:50:00,28.58,28.64,28.57,28.61,26150.0,28.452,28.5117,28.442,28.4818,26150.0
2020-09-11 14:55:00,28.6,28.63,28.57,28.59,24350.0,28.4719,28.5017,28.442,28.4619,24350.0
2020-09-11 15:00:00,28.58,28.58,28.53,28.54,25213.0,28.452,28.452,28.4022,28.4122,25213.0
2020-09-11 15:05:00,28.55,28.57,28.52,28.53,49969.0,28.4221,28.442,28.3922,28.4022,49969.0
2020-09-11 15:10:00,28.52,28.58,28.52,28.57,28946.0,28.3922,28.452,28.3922,28.442,28946.0
2020-09-11 15:15:00,28.57,28.65,28.57,28.65,12346.0,28.442,28.5217,28.442,28.5217,12346.0
2020-09-11 15:20:00,28.64,28.7,28.63,28.68,15144.0,28.5117,28.5714,28.5017,28.5515,15144.0
2020-09-11 15:25:00,28.68,28.73,28.66,28.72,14909.0,28.5515,28.6013,28.5316,28.5913,14909.0
2020-09-11 15:30:00,28.73,28.82,28.73,28.79,31422.0,28.6013,28.6909,28.6013,28.661,31422.0
2020-09-11 15:35:00,28.79,28.81,28.73,28.8,35615.0,28.661,28.6809,28.6013,28.671,35615.0
2020-09-11 15:40:00,28.8,28.81,28.74,28.78,33643.0,28.671,28.6809,28.6113,28.6511,33643.0
2020-09-11 15:45:00,28.78,28.81,28.75,28.79,41073.0,28.6511,28.6809,28.6212,28.661,41073.0
2020-09-11 15:50:00,28.78,28.79,28.72,28.73,81163.0,28.6511,28.661,28.5913,28.6013,81163.0
2020-09-11 15:55:00,28.74,28.81,28.73,28.76,162764.0,28.6113,28.6809,28.6013,28.6312,162764.0
2020-09-14 09:30:00,29.39,29.66,29.02,29.56,155496.0,29.2583,29.5271,28.89,29.4276,155496.0
2020-09-14 09:35:00,29.63,29.67,29.47,29.54,43859.0,29.4973,29.5371,29.338,29.4077,43859.0
2020-09-14 09:40:00,29.53,29.56,29.38,29.45,56789.0,29.3977,29.4276,29.2484,29.3181,56789.0
2020-09-14 09:45:00,29.46,29.57,29.41,29.42,55077.0,29.328,29.4375,29.2783,29.2882,55077.0
2020-09-14 09:50:00,29.41,29.48,29.32,29.45,49020.0,29.2783,29.3479,29.1887,29.3181,49020.0
2020-09-14 09:55:00,29.45,29.5,29.41,29.48,36621.0,29.3181,29.3679,29.2783,29.3479,36621.0
2020-09-14 10:00:00,29.49,29.52,29.45,29.5,46115.0,29.3579,29.3878,29.3181,29.3679,46115.0
2020-09-14 10:05:00,29.5,29.5,29.37,29.39,22877.0,29.3679,29.3679,29.2384,29.2583,22877.0
2020-09-14 10:10:00,29.39,29.44,29.35,29.43,21925.0,29.2583,29.3081,29.2185,29.2982,21925.0
2020-09-14 10:15:00,29.43,29.52,29.42,29.52,20772.0,29.2982,29.3878,29.2882,29.3878,20772.0
2020-09-14 10:20:00,29.51,29.52,29.36,29.36,12655.0,29.3778,29.3878,29.2285,29.2285,12655.0
2020-09-14 10:25:00,29.35,29.4,29.34,29.39,25557.0,29.2185,29.2683,29.2086,29.2583,25557.0
2020-09-14 10:30:00,29.4,29.47,29.4,29.42,13053.0,29.2683,29.338,29.2683,29.2882,13053.0
2020-09-14 10:35:00,29.43,29.5,29.42,29.44,20016.0,29.2982,29.3679,29.2882,29.3081,20016.0
2020-09-14 10:40:00,29.43,29.51,29.39,29.5,23594.0,29.2982,29.3778,29.2583,29.3679,23594.0
2020-09-14 10:45:00,29.5,29.51,29.47,29.51,15685.0,29.3679,29.3778,29.338,29.3778,15685.0
2020-09-14 10:50:00,29.52,29.57,29.51,29.57,24145.0,29.3878,29.4375,29.3778,29.4375,24145.0
2020-09-14 10:55:00,29.58,29.67,29.57,29.66,24008.0,29.4475,29.5371,29.4375,29.5271,24008.0
2020-09-14 11:00:00,29.66,29.7,29.65,29.69,33397.0,29.5271,29.567,29.5172,29.557,33397.0
2020-09-14 11:05:00,29.69,29.78,29.68,29.73,41207.0,29.557,29.6466,29.547,29.5968,41207.0
2020-09-14 11:10:00,29.72,29.74,29.63,29.65,36615.0,29.5869,29.6068,29.4973,29.5172,36615.0
2020-09-14 11:15:00,29.65,29.72,29.64,29.71,29248.0,29.5172,29.5869,29.5072,29.5769,29248.0
2020-09-14 11:20:00,29.72,29.82,29.71,29.82,45102.0,29.5869,29.6864,29.5769,29.6864,45102.0
2020-09-14 11:25:00,29.82,29.82,29.77,29.79,37810.0,29.6864,29.6864,29.6366,29.6566,37810.0
2020-09-14 11:30:00,29.79,29.79,29.62,29.64,55334.0,29.6566,29.6566,29.4873,29.5072,55334.0
2020-09-14 11:35:00,29.65,29.66,29.53,29.54,40733.0,29.5172,29.5271,29.3977,29.4077,40733.0
2020-09-14 11:40:00,29.54,29.57,29.46,29.47,49049.0,29.4077,29.4375,29.328,29.338,49049.0
2020-09-14 11:45:00,29.46,29.53,29.45,29.48,52592.0,29.328,29.3977,29.3181,29.3479,52592.0
2020-09-14 11:50:00,29.48,29.49,29.45,29.46,37214.0,29.3479,29.3579,29.3181,29.328,37214.0
2020-09-14 11:55:00,29.46,29.47,29.41,29.41,39277.0,29.328,29.338,29.2783,29.2783,39277.0
2020-09-14 12:00:00,29.4,29.45,29.39,29.45,23876.0,29.2683,29.3181,29.2583,29.3181,23876.0
2020-09-14 12:05:00,29.45,29.46,29.42,29.43,9611.0,29.3181,29.328,29.2882,29.2982,9611.0
2020-09-14 12:10:00,29.43,29.43,29.4,29.41,13179.0,29.2982,29.2982,29.2683,29.2783,13179.0
2020-09-14 12:15:00,29.41,29.43,29.36,29.36,14341.0,29.2783,29.2982,29.2285,29.2285,14341.0
2020-09-14 12:20:00,29.36,29.38,29.33,29.38,20177.0,29.2285,29.2484,29.1986,29.2484,20177.0
2020-09-14 12:25:00,29.38,29.38,29.35,29.36,12340.0,29.2484,29.2484,29.2185,29.2285,12340.0
2020-09-14 12:30:00,29.36,29.41,29.35,29.41,15160.0,29.2285,29.2783,29.2185,29.2783,15160.0
2020-09-14 12:35:00,29.4,29.41,29.38,29.38,8554.0,29.2683,29.2783,29.2484,29.2484,8554.0
2020-09-14 12:40:00,29.38,29.4,29.37,29.4,15735.0,29.2484,29.2683,29.2384,29.2683,15735.0
2020-09-14 12:45:00,29.4,29.4,29.37,29.38,9625.0,29.2683,29.2683,29.2384,29.2484,9625.0
2020-09-14 12:50:00,29.37,29.39,29.35,29.36,21946.0,29.2384,29.2583,29.2185,29.2285,21946.0
2020-09-14 12:55:00,29.37,29.38,29.35,29.38,17587.0,29.2384,29.2484,29.2185,29.2484,17587.0
2020-09-14 13:00:00,29.38,29.39,29.34,29.37,14335.0,29.2484,29.2583,29.2086,29.2384,14335.0
2020-09-14 13:05:00,29.36,29.37,29.32,29.35,15520.0,29.2285,29.2384,29.1887,29.2185,15520.0
2020-09-14 13:10:00,29.35,29.35,29.32,29.34,13029.0,29.2185,29.2185,29.1887,29.2086,13029.0
2020-09-14 13:15:00,29.33,29.34,29.22,29.23,22542.0,29.1986,29.2086,29.0891,29.0991,22542.0
2020-09-14 13:20:00,29.22,29.26,29.21,29.24,22598.0,29.0891,29.1289,29.0792,29.109,22598.0
2020-09-14 13:25:00,29.24,29.24,29.18,29.19,22780.0,29.109,29.109,29.0493,29.0592,22780.0
2020-09-14 13:30:00,29.18,29.19,29.1,29.15,28807.0,29.0493,29.0592,28.9696,29.0194,28807.0
2020-09-14 13:35:00,29.14,29.2,29.12,29.17,18341.0,29.0095,29.0692,28.9896,29.0393,18341.0
2020-09-14 13:40:00,29.17,29.24,29.15,29.23,21007.0,29.0393,29.109,29.0194,29.0991,21007.0
2020-09-14 13:45:00,29.22,29.25,29.2,29.24,14234.0,29.0891,29.119,29.0692,29.109,14234.0
2020-09-14 13:50:00,29.24,29.26,29.23,29.24,12502.0,29.109,29.1289,29.0991,29.109,12502.0
2020-09-14 13:55:00,29.24,29.29,29.23,29.26,18436.0,29.109,29.1588,29.0991,29.1289,18436.0
2020-09-14 14:00:00,29.27,29.27,29.22,29.26,24849.0,29.1389,29.1389,29.0891,29.1289,24849.0
2020-09-14 14:05:00,29.26,29.33,29.25,29.32,16525.0,29.1289,29.1986,29.119,29.1887,16525.0
2020-09-14 14:10:00,29.33,29.39,29.32,29.37,20357.0,29.1986,29.2583,29.1887,29.2384,20357.0
2020-09-14 14:15:00,29.37,29.42,29.36,29.4,25953.0,29.2384,29.2882,29.2285,29.2683,25953.0
2020-09-14 14:20:00,29.4,29.44,29.39,29.42,13690.0,29.2683,29.3081,29.2583,29.2882,13690.0
2020-09-14 14:25:00,29.42,29.43,29.37,29.38,24074.0,29.2882,29.2982,29.2384,29.2484,24074.0
2020-09-14 14:30:00,29.38,29.39,29.34,29.34,8198.0,29.2484,29.2583,29.2086,29.2086,8198.0
2020-09-14 14:35:00,29.34,29.36,29.3,29.33,22877.0,29.2086,29.2285,29.1687,29.1986,22877.0
2020-09-14 14:40:00,29.33,29.38,29.32,29.36,48064.0,29.1986,29.2484,29.1887,29.2285,48064.0
2020-09-14 14:45:00,29.36,29.39,29.34,29.39,20308.0,29.2285,29.2583,29.2086,29.2583,20308.0
2020-09-14 14:50:00,29.38,29.41,29.38,29.41,10204.0,29.2484,29.2783,29.2484,29.2783,10204.0
2020-09-14 14:55:00,29.4,29.41,29.34,29.38,28645.0,29.2683,29.2783,29.2086,29.2484,28645.0
2020-09-14 15:00:00,29.38,29.42,29.37,29.39,14824.0,29.2484,29.2882,29.2384,29.2583,14824.0
2020-09-14 15:05:00,29.39,29.41,29.37,29.4,18568.0,29.2583,29.2783,29.2384,29.2683,18568.0
2020-09-14 15:10:00,29.39,29.44,29.39,29.44,18001.0,29.2583,29.3081,29.2583,29.3081,18001.0
2020-09-14 15:15:00,29.42,29.47,29.41,29.44,29463.0,29.2882,29.338,29.2783,29.3081,29463.0
2020-09-14 15:20:00,29.44,29.45,29.31,29.32,27620.0,29.3081,29.3181,29.1787,29.1887,27620.0
2020-09-14 15:25:00,29.32,29.36,29.3,29.35,47876.0,29.1887,29.2285,29.1687,29.2185,47876.0
2020-09-14 15:30:00,29.36,29.36,29.31,29.32,68316.0,29.2285,29.2285,29.1787,29.1887,68316.0
2020-09-14 15:35:00,29.34,29.37,29.33,29.37,61854.0,29.2086,29.2384,29.1986,29.2384,61854.0
2020-09-14 15:40:00,29.36,29.46,29.36,29.44,107725.0,29.2285,29.328,29.2285,29.3081,107725.0
2020-09-14 15:45:00,29.44,29.45,29.37,29.43,115790.0,29.3081,29.3181,29.2384,29.2982,115790.0
2020-09-14 15:50:00,29.44,29.44,29.39,29.41,132593.0,29.3081,29.3081,29.2583,29.2783,132593.0
2020-09-14 15:55:00,29.41,29.44,29.38,29.41,207833.0,29.2783,29.3081,29.2484,29.2783,207833.0
2020-09-15 09:30:00,29.52,29.68,29.35,29.4,96529.0,29.3878,29.547,29.2185,29.2683,96529.0
2020-09-15 09:35:00,29.39,29.45,29.26,29.26,63338.0,29.2583,29.3181,29.1289,29.1289,63338.0
2020-09-15 09:40:00,29.26,29.42,29.26,29.33,46596.0,29.1289,29.2882,29.1289,29.1986,46596.0
2020-09-15 09:45:00,29.3,29.3,29.11,29.13,36717.0,29.1687,29.1687,28.9796,28.9995,36717.0
2020-09-15 09:50:00,29.13,29.15,29.03,29.11,30029.0,28.9995,29.0194,28.9,28.9796,30029.0
2020-09-15 09:55:00,29.1,29.18,29.06,29.12,28964.0,28.9696,29.0493,28.9298,28.9896,28964.0
2020-09-15 10:00:00,29.1,29.1,29.02,29.02,27044.0,28.9696,28.9696,28.89,28.89,27044.0
2020-09-15 10:05:00,29.02,29.08,29.01,29.03,29923.0,28.89,28.9497,28.88,28.9,29923.0
2020-09-15 10:10:00,29.03,29.07,29.0,29.07,26871.0,28.9,28.9398,28.8701,28.9398,26871.0
2020-09-15 10:15:00,29.08,29.17,29.02,29.1,28778.0,28.9497,29.0393,28.89,28.9696,28778.0
2020-09-15 10:20:00,29.09,29.12,29.04,29.08,16843.0,28.9597,28.9896,28.9099,28.9497,16843.0
2020-09-15 10:25:00,29.09,29.19,29.08,29.11,16559.0,28.9597,29.0592,28.9497,28.9796,16559.0
2020-09-15 10:30:00,29.1,29.15,29.08,29.14,13853.0,28.9696,29.0194,28.9497,29.0095,13853.0
2020-09-15 10:35:00,29.14,29.14,29.07,29.08,20178.0,29.0095,29.0095,28.9398,28.9497,20178.0
2020-09-15 10:40:00,29.07,29.07,29.01,29.02,22007.0,28.9398,28.9398,28.88,28.89,22007.0
2020-09-15 10:45:00,29.02,29.02,28.94,28.96,45084.0,28.89,28.89,28.8104,28.8303,45084.0
2020-09-15 10:50:00,28.95,28.98,28.93,28.94,47324.0,28.8203,28.8502,28.8004,28.8104,47324.0
2020-09-15 10:55:00,28.94,28.96,28.88,28.95,42843.0,28.8104,28.8303,28.7506,28.8203,42843.0
2020-09-15 11:00:00,28.95,28.96,28.88,28.91,36579.0,28.8203,28.8303,28.7506,28.7805,36579.0
2020-09-15 11:05:00,28.91,28.98,28.88,28.9,53543.0,28.7805,28.8502,28.7506,28.7705,53543.0
2020-09-15 11:10:00,28.92,29.02,28.91,29.0,19019.0,28.7904,28.89,28.7805,28.8701,19019.0
2020-09-15 11:15:00,28.99,29.02,28.94,28.97,25608.0,28.8601,28.89,28.8104,28.8402,25608.0
2020-09-15 11:20:00,28.97,28.98,28.88,28.91,18079.0,28.8402,28.8502,28.7506,28.7805,18079.0
2020-09-15 11:25:00,28.91,29.02,28.9,28.99,25034.0,28.7805,28.89,28.7705,28.8601,25034.0
2020-09-15 11:30:00,28.97,29.1,28.97,29.08,28188.0,28.8402,28.9696,28.8402,28.9497,28188.0
2020-09-15 11:35:00,29.09,29.21,29.09,29.19,20276.0,28.9597,29.0792,28.9597,29.0592,20276.0
2020-09-15 11:40:00,29.16,29.3,29.15,29.26,30788.0,29.0294,29.1687,29.0194,29.1289,30788.0
2020-09-15 11:45:00,29.26,29.26,29.1,29.1,15405.0,29.1289,29.1289,28.9696,28.9696,15405.0
2020-09-15 11:50:00,29.1,29.1,29.04,29.07,19214.0,28.9696,28.9696,28.9099,28.9398,19214.0
2020-09-15 11:55:00,29.07,29.09,29.04,29.05,11152.0,28.9398,28.9597,28.9099,28.9199,11152.0
2020-09-15 12:00:00,29.05,29.08,29.04,29.07,13112.0,28.9199,28.9497,28.9099,28.9398,13112.0
2020-09-15 12:05:00,29.08,29.1,29.02,29.02,6479.0,28.9497,28.9696,28.89,28.89,6479.0
2020-09-15 12:10:00,29.03,29.07,29.01,29.07,12007.0,28.9,28.9398,28.88,28.9398,12007.0
2020-09-15 12:15:00,29.07,29.07,29.02,29.05,10232.0,28.9398,28.9398,28.89,28.9199,10232.0
2020-09-15 12:20:00,29.05,29.06,29.01,29.03,6767.0,28.9199,28.9298,28.88,28.9,6767.0
2020-09-15 12:25:00,29.03,29.05,29.02,29.05,7326.0,28.9,28.9199,28.89,28.9199,7326.0
2020-09-15 12:30:00,29.05,29.12,29.04,29.1,11105.0,28.9199,28.9896,28.9099,28.9696,11105.0
2020-09-15 12:35:00,29.09,29.12,29.07,29.07,7500.0,28.9597,28.9896,28.9398,28.9398,7500.0
2020-09-15 12:40:00,29.08,29.09,29.05,29.06,5975.0,28.9497,28.9597,28.9199,28.9298,5975.0
2020-09-15 12:45:00,29.05,29.09,29.05,29.05,8505.0,28.9199,28.9597,28.9199,28.9199,8505.0
2020-09-15 12:50:00,29.05,29.08,29.04,29.08,8274.0,28.9199,28.9497,28.9099,28.9497,8274.0
2020-09-15 12:55:00,29.08,29.1,29.06,29.1,10007.0,28.9497,28.9696,28.9298,28.9696,10007.0
2020-09-15 13:00:00,29.09,29.09,29.04,29.05,6330.0,28.9597,28.9597,28.9099,28.9199,6330.0
2020-09-15 13:05:00,29.06,29.06,29.02,29.03,14825.0,28.9298,28.9298,28.89,28.9,14825.0
2020-09-15 13:10:00,29.02,29.04,29.01,29.04,10839.0,28.89,28.9099,28.88,28.9099,10839.0
2020-09-15 13:15:00,29.03,29.07,29.02,29.07,9172.0,28.9,28.9398,28.89,28.9398,9172.0
2020-09-15 13:20:00,29.07,29.08,29.05,29.05,3948.0,28.9398,28.9497,28.9199,28.9199,3948.0
2020-09-15 13:25:00,29.05,29.06,29.04,29.05,7490.0,28.9199,28.9298,28.9099,28.9199,7490.0
2020-09-15 13:30:00,29.04,29.05,29.04,29.05,7498.0,28.9099,28.9199,28.9099,28.9199,7498.0
2020-09-15 13:35:00,29.05,29.06,29.03,29.04,4330.0,28.9199,28.9298,28.9,28.9099,4330.0
2020-09-15 13:40:00,29.04,29.05,29.03,29.04,8565.0,28.9099,28.9199,28.9,28.9099,8565.0
2020-09-15 13:45:00,29.05,29.05,29.04,29.05,4753.0,28.9199,28.9199,28.9099,28.9199,4753.0
2020-09-15 13:50:00,29.05,29.09,29.03,29.09,14883.0,28.9199,28.9597,28.9,28.9597,14883.0
2020-09-15 13:55:00,29.1,29.1,29.07,29.08,8014.0,28.9696,28.9696,28.9398,28.9497,8014.0
2020-09-15 14:00:00,29.07,29.08,29.04,29.07,17917.0,28.9398,28.9497,28.9099,28.9398,17917.0
2020-09-15 14:05:00,29.08,29.09,29.05,29.07,6458.0,28.9497,28.9597,28.9199,28.9398,6458.0
2020-09-15 14:10:00,29.07,29.07,29.04,29.07,11731.0,28.9398,28.9398,28.9099,28.9398,11731.0
2020-09-15 14:15:00,29.06,29.09,29.05,29.08,13469.0,28.9298,28.9597,28.9199,28.9497,13469.0
2020-09-15 14:20:00,29.07,29.08,29.05,29.08,10889.0,28.9398,28.9497,28.9199,28.9497,10889.0
2020-09-15 14:25:00,29.08,29.09,29.05,29.09,6179.0,28.9497,28.9597,28.9199,28.9597,6179.0
2020-09-15 14:30:00,29.08,29.09,29.04,29.09,11800.0,28.9497,28.9597,28.9099,28.9597,11800.0
2020-09-15 14:35:00,29.09,29.09,29.06,29.07,6231.0,28.9597,28.9597,28.9298,28.9398,6231.0
2020-09-15 14:40:00,29.06,29.11,29.06,29.11,12876.0,28.9298,28.9796,28.9298,28.9796,12876.0
2020-09-15 14:45:00,29.11,29.15,29.1,29.15,9781.0,28.9796,29.0194,28.9696,29.0194,9781.0
2020-09-15 14:50:00,29.15,29.16,29.12,29.13,7459.0,29.0194,29.0294,28.9896,28.9995,7459.0
2020-09-15 14:55:00,29.13,29.15,29.1,29.14,10341.0,28.9995,29.0194,28.9696,29.0095,10341.0
2020-09-15 15:00:00,29.14,29.14,29.1,29.1,13698.0,29.0095,29.0095,28.9696,28.9696,13698.0
2020-09-15 15:05:00,29.1,29.1,29.05,29.07,20754.0,28.9696,28.9696,28.9199,28.9398,20754.0
2020-09-15 15:10:00,29.07,29.08,29.05,29.06,10017.0,28.9398,28.9497,28.9199,28.9298,10017.0
2020-09-15 15:15:00,29.05,29.1,29.04,29.07,15787.0,28.9199,28.9696,28.9099,28.9398,15787.0
2020-09-15 15:20:00,29.07,29.07,29.03,29.05,12612.0,28.9398,28.9398,28.9,28.9199,12612.0
2020-09-15 15:25:00,29.05,29.06,29.04,29.04,19072.0,28.9199,28.9298,28.9099,28.9099,19072.0
2020-09-15 15:30:00,29.04,29.04,29.0,29.01,24529.0,28.9099,28.9099,28.8701,28.88,24529.0
2020-09-15 15:35:00,29.01,29.03,28.97,28.97,22693.0,28.88,28.9,28.8402,28.8402,22693.0
2020-09-15 15:40:00,28.97,29.01,28.94,28.98,31780.0,28.8402,28.88,28.8104,28.8502,31780.0
2020-09-15 15:45:00,28.98,29.02,28.97,29.02,30991.0,28.8502,28.89,28.8402,28.89,30991.0
2020-09-15 15:50:00,29.01,29.03,28.97,28.98,51942.0,28.88,28.9,28.8402,28.8502,51942.0
2020-09-15 15:55:00,28.98,29.03,28.98,29.03,128211.0,28.8502,28.9,28.8502,28.9,128211.0
2020-09-16 09:30:00,29.24,29.24,28.94,29.08,55966.0,29.109,29.109,28.8104,28.9497,55966.0
2020-09-16 09:35:00,29.08,29.23,29.03,29.22,29378.0,28.9497,29.0991,28.9,29.0891,29378.0
2020-09-16 09:40:00,29.22,29.23,29.05,29.12,31596.0,29.0891,29.0991,28.9199,28.9896,31596.0
2020-09-16 09:45:00,29.13,29.25,29.11,29.12,41051.0,28.9995,29.119,28.9796,28.9896,41051.0
2020-09-16 09:50:00,29.16,29.18,29.1,29.11,24227.0,29.0294,29.0493,28.9696,28.9796,24227.0
2020-09-16 09:55:00,29.12,29.18,29.07,29.18,34207.0,28.9896,29.0493,28.9398,29.0493,34207.0
2020-09-16 10:00:00,29.16,29.21,29.09,29.09,26360.0,29.0294,29.0792,28.9597,28.9597,26360.0
2020-09-16 10:05:00,29.08,29.19,29.08,29.18,23083.0,28.9497,29.0592,28.9497,29.0493,23083.0
2020-09-16 10:10:00,29.18,29.2,29.15,29.17,22154.0,29.0493,29.0692,29.0194,29.0393,22154.0
2020-09-16 10:15:00,29.17,29.2,29.1,29.13,15520.0,29.0393,29.0692,28.9696,28.9995,15520.0
2020-09-16 10:20:00,29.13,29.23,29.13,29.17,17599.0,28.9995,29.0991,28.9995,29.0393,17599.0
2020-09-16 10:25:00,29.17,29.17,29.09,29.13,33697.0,29.0393,29.0393,28.9597,28.9995,33697.0
2020-09-16 10:30:00,29.12,29.16,29.12,29.13,14592.0,28.9896,29.0294,28.9896,28.9995,14592.0
2020-09-16 10:35:00,29.13,29.15,29.11,29.11,16106.0,28.9995,29.0194,28.9796,28.9796,16106.0
2020-09-16 10:40:00,29.11,29.11,28.97,28.98,41226.0,28.9796,28.9796,28.8402,28.8502,41226.0
2020-09-16 10:45:00,28.96,28.97,28.9,28.96,21308.0,28.8303,28.8402,28.7705,28.8303,21308.0
2020-09-16 10:50:00,28.96,28.98,28.93,28.97,25688.0,28.8303,28.8502,28.8004,28.8402,25688.0
2020-09-16 10:55:00,28.96,29.01,28.95,28.98,15618.0,28.8303,28.88,28.8203,28.8502,15618.0
2020-09-16 11:00:00,28.98,29.02,28.97,29.01,16179.0,28.8502,28.89,28.8402,28.88,16179.0
2020-09-16 11:05:00,29.0,29.04,28.99,29.03,23565.0,28.8701,28.9099,28.8601,28.9,23565.0
2020-09-16 11:10:00,29.04,29.21,29.02,29.2,15431.0,28.9099,29.0792,28.89,29.0692,15431.0
2020-09-16 11:15:00,29.2,29.28,29.2,29.24,23909.0,29.0692,29.1488,29.0692,29.109,23909.0
2020-09-16 11:20:00,29.22,29.26,29.22,29.24,8936.0,29.0891,29.1289,29.0891,29.109,8936.0
2020-09-16 11:25:00,29.24,29.28,29.21,29.27,18397.0,29.109,29.1488,29.0792,29.1389,18397.0
2020-09-16 11:30:00,29.26,29.28,29.22,29.23,16649.0,29.1289,29.1488,29.0891,29.0991,16649.0
2020-09-16 11:35:00,29.23,29.23,29.18,29.22,10461.0,29.0991,29.0991,29.0493,29.0891,10461.0
2020-09-16 11:40:00,29.21,29.22,29.16,29.18,10981.0,29.0792,29.0891,29.0294,29.0493,10981.0
2020-09-16 11:45:00,29.18,29.19,29.17,29.18,9957.0,29.0493,29.0592,29.0393,29.0493,9957.0
2020-09-16 11:50:00,29.18,29.21,29.18,29.21,5955.0,29.0493,29.0792,29.0493,29.0792,5955.0
2020-09-16 11:55:00,29.21,29.25,29.19,29.23,17446.0,29.0792,29.119,29.0592,29.0991,17446.0
2020-09-16 12:00:00,29.22,29.26,29.22,29.25,10599.0,29.0891,29.1289,29.0891,29.119,10599.0
2020-09-16 12:05:00,29.25,29.27,29.21,29.21,13073.0,29.119,29.1389,29.0792,29.0792,13073.0
2020-09-16 12:10:00,29.21,29.23,29.12,29.12,15288.0,29.0792,29.0991,28.9896,28.9896,15288.0
2020-09-16 12:15:00,29.12,29.15,29.11,29.15,16536.0,28.9896,29.0194,28.9796,29.0194,16536.0
2020-09-16 12:20:00,29.15,29.21,29.15,29.2,8508.0,29.0194,29.0792,29.0194,29.0692,8508.0
2020-09-16 12:25:00,29.2,29.2,29.17,29.19,9018.0,29.0692,29.0692,29.0393,29.0592,9018.0
2020-09-16 12:30:00,29.19,29.25,29.16,29.21,18201.0,29.0592,29.119,29.0294,29.0792,18201.0
2020-09-16 12:35:00,29.21,29.28,29.21,29.28,5876.0,29.0792,29.1488,29.0792,29.1488,5876.0
2020-09-16 12:40:00,29.28,29.32,29.27,29.32,14326.0,29.1488,29.1887,29.1389,29.1887,14326.0
2020-09-16 12:45:00,29.33,29.33,29.27,29.28,10639.0,29.1986,29.1986,29.1389,29.1488,10639.0
2020-09-16 12:50:00,29.29,29.3,29.26,29.28,8228.0,29.1588,29.1687,29.1289,29.1488,8228.0
2020-09-16 12:55:00,29.28,29.3,29.27,29.28,9620.0,29.1488,29.1687,29.1389,29.1488,9620.0
2020-09-16 13:00:00,29.27,29.29,29.26,29.28,8716.0,29.1389,29.1588,29.1289,29.1488,8716.0
2020-09-16 13:05:00,29.28,29.29,29.23,29.26,9000.0,29.1488,29.1588,29.0991,29.1289,9000.0
2020-09-16 13:10:00,29.26,29.27,29.22,29.27,12627.0,29.1289,29.1389,29.0891,29.1389,12627.0
2020-09-16 13:15:00,29.27,29.28,29.25,29.27,15239.0,29.1389,29.1488,29.119,29.1389,15239.0
2020-09-16 13:20:00,29.27,29.31,29.26,29.28,15191.0,29.1389,29.1787,29.1289,29.1488,15191.0
2020-09-16 13:25:00,29.28,29.28,29.24,29.26,9154.0,29.1488,29.1488,29.109,29.1289,9154.0
2020-09-16 13:30:00,29.26,29.26,29.23,29.24,6312.0,29.1289,29.1289,29.0991,29.109,6312.0
2020-09-16 13:35:00,29.23,29.23,29.2,29.2,19508.0,29.0991,29.0991,29.0692,29.0692,19508.0
2020-09-16 13:40:00,29.2,29.2,29.14,29.15,16760.0,29.0692,29.0692,29.0095,29.0194,16760.0
2020-09-16 13:45:00,29.16,29.21,29.14,29.19,13772.0,29.0294,29.0792,29.0095,29.0592,13772.0
2020-09-16 13:50:00,29.19,29.27,29.18,29.27,9378.0,29.0592,29.1389,29.0493,29.1389,9378.0
2020-09-16 13:55:00,29.26,29.28,29.24,29.26,9104.0,29.1289,29.1488,29.109,29.1289,9104.0
2020-09-16 14:00:00,29.26,29.26,29.15,29.18,18256.0,29.1289,29.1289,29.0194,29.0493,18256.0
2020-09-16 14:05:00,29.18,29.21,29.14,29.19,7289.0,29.0493,29.0792,29.0095,29.0592,7289.0
2020-09-16 14:10:00,29.2,29.32,29.2,29.32,13335.0,29.0692,29.1887,29.0692,29.1887,13335.0
2020-09-16 14:15:00,29.32,29.38,29.3,29.34,16237.0,29.1887,29.2484,29.1687,29.2086,16237.0
2020-09-16 14:20:00,29.33,29.37,29.33,29.36,17278.0,29.1986,29.2384,29.1986,29.2285,17278.0
2020-09-16 14:25:00,29.35,29.36,29.31,29.32,13722.0,29.2185,29.2285,29.1787,29.1887,13722.0
2020-09-16 14:30:00,29.33,29.35,29.31,29.35,16862.0,29.1986,29.2185,29.1787,29.2185,16862.0
2020-09-16 14:35:00,29.32,29.44,29.32,29.44,21157.0,29.1887,29.3081,29.1887,29.3081,21157.0
2020-09-16 14:40:00,29.44,29.45,29.41,29.42,10176.0,29.3081,29.3181,29.2783,29.2882,10176.0
2020-09-16 14:45:00,29.41,29.42,29.35,29.38,16857.0,29.2783,29.2882,29.2185,29.2484,16857.0
2020-09-16 14:50:00,29.38,29.38,29.32,29.33,19913.0,29.2484,29.2484,29.1887,29.1986,19913.0
2020-09-16 14:55:00,29.33,29.37,29.33,29.34,12662.0,29.1986,29.2384,29.1986,29.2086,12662.0
2020-09-16 15:00:00,29.33,29.36,29.31,29.31,15718.0,29.1986,29.2285,29.1787,29.1787,15718.0
2020-09-16 15:05:00,29.31,29.32,29.24,29.25,30914.0,29.1787,29.1887,29.109,29.119,30914.0
2020-09-16 15:10:00,29.26,29.28,29.18,29.22,42814.0,29.1289,29.1488,29.0493,29.0891,42814.0
2020-09-16 15:15:00,29.21,29.26,29.16,29.25,22719.0,29.0792,29.1289,29.0294,29.119,22719.0
2020-09-16 15:20:00,29.25,29.26,29.18,29.18,14710.0,29.119,29.1289,29.0493,29.0493,14710.0
2020-09-16 15:25:00,29.19,29.25,29.19,29.21,20624.0,29.0592,29.119,29.0592,29.0792,20624.0
2020-09-16 15:30:00,29.2,29.21,29.11,29.17,33140.0,29.0692,29.0792,28.9796,29.0393,33140.0
2020-09-16 15:35:00,29.17,29.19,29.11,29.13,31528.0,29.0393,29.0592,28.9796,28.9995,31528.0
2020-09-16 15:40:00,29.12,29.22,29.08,29.2,47689.0,28.9896,29.0891,28.9497,29.0692,47689.0
2020-09-16 15:45:00,29.19,29.28,29.19,29.21,31376.0,29.0592,29.1488,29.0592,29.0792,31376.0
2020-09-16 15:50:00,29.22,29.39,29.21,29.34,188005.0,29.0891,29.2583,29.0792,29.2086,188005.0
2020-09-16 15:55:00,29.35,29.43,29.33,29.36,310575.0,29.2185,29.2982,29.1986,29.2285,310575.0
2020-09-17 09:30:00,28.8,29.06,28.62,28.99,95740.0,28.671,28.9298,28.4918,28.8601,95740.0
2020-09-17 09:35:00,28.97,29.19,28.97,29.1,51025.0,28.8402,29.0592,28.8402,28.9696,51025.0
2020-09-17 09:40:00,29.1,29.13,28.99,29.04,41863.0,28.9696,28.9995,28.8601,28.9099,41863.0
2020-09-17 09:45:00,29.05,29.11,29.01,29.04,42402.0,28.9199,28.9796,28.88,28.9099,42402.0
2020-09-17 09:50:00,29.03,29.07,28.9,29.04,69514.0,28.9,28.9398,28.7705,28.9099,69514.0
2020-09-17 09:55:00,29.03,29.17,29.02,29.13,52049.0,28.9,29.0393,28.89,28.9995,52049.0
2020-09-17 10:00:00,29.14,29.22,29.1,29.22,23232.0,29.0095,29.0891,28.9696,29.0891,23232.0
2020-09-17 10:05:00,29.21,29.28,29.2,29.24,24652.0,29.0792,29.1488,29.0692,29.109,24652.0
2020-09-17 10:10:00,29.22,29.27,29.14,29.14,33900.0,29.0891,29.1389,29.0095,29.0095,33900.0
2020-09-17 10:15:00,29.14,29.17,29.07,29.17,37213.0,29.0095,29.0393,28.9398,29.0393,37213.0
2020-09-17 10:20:00,29.18,29.29,29.16,29.24,28368.0,29.0493,29.1588,29.0294,29.109,28368.0
2020-09-17 10:25:00,29.23,29.36,29.17,29.28,128335.0,29.0991,29.2285,29.0393,29.1488,128335.0
2020-09-17 10:30:00,29.3,29.3,29.24,29.29,20922.0,29.1687,29.1687,29.109,29.1588,20922.0
2020-09-17 10:35:00,29.3,29.46,29.27,29.44,21245.0,29.1687,29.328,29.1389,29.3081,21245.0
2020-09-17 10:40:00,29.44,29.46,29.38,29.43,29788.0,29.3081,29.328,29.2484,29.2982,29788.0
2020-09-17 10:45:00,29.44,29.53,29.44,29.51,30570.0,29.3081,29.3977,29.3081,29.3778,30570.0
2020-09-17 10:50:00,29.52,29.53,29.42,29.45,21163.0,29.3878,29.3977,29.2882,29.3181,21163.0
2020-09-17 10:55:00,29.44,29.45,29.34,29.39,16828.0,29.3081,29.3181,29.2086,29.2583,16828.0
2020-09-17 11:00:00,29.4,29.56,29.4,29.56,34909.0,29.2683,29.4276,29.2683,29.4276,34909.0
2020-09-17 11:05:00,29.55,29.56,29.5,29.53,15655.0,29.4176,29.4276,29.3679,29.3977,15655.0
2020-09-17 11:10:00,29.53,29.55,29.48,29.52,17758.0,29.3977,29.4176,29.3479,29.3878,17758.0
2020-09-17 11:15:00,29.51,29.59,29.51,29.56,36778.0,29.3778,29.4574,29.3778,29.4276,36778.0
2020-09-17 11:20:00,29.57,29.57,29.45,29.46,138203.0,29.4375,29.4375,29.3181,29.328,138203.0
2020-09-17 11:25:00,29.46,29.54,29.44,29.54,28815.0,29.328,29.4077,29.3081,29.4077,28815.0
2020-09-17 11:30:00,29.54,29.59,29.5,29.51,33208.0,29.4077,29.4574,29.3679,29.3778,33208.0
2020-09-17 11:35:00,29.52,29.53,29.47,29.5,46200.0,29.3878,29.3977,29.338,29.3679,46200.0
2020-09-17 11:40:00,29.51,29.54,29.48,29.48,27033.0,29.3778,29.4077,29.3479,29.3479,27033.0
2020-09-17 11:45:00,29.48,29.49,29.42,29.45,21810.0,29.3479,29.3579,29.2882,29.3181,21810.0
2020-09-17 11:50:00,29.46,29.46,29.42,29.43,17516.0,29.328,29.328,29.2882,29.2982,17516.0
2020-09-17 11:55:00,29.44,29.44,29.37,29.38,31393.0,29.3081,29.3081,29.2384,29.2484,31393.0
2020-09-17 12:00:00,29.39,29.43,29.38,29.43,8151.0,29.2583,29.2982,29.2484,29.2982,8151.0
2020-09-17 12:05:00,29.43,29.47,29.41,29.44,22886.0,29.2982,29.338,29.2783,29.3081,22886.0
2020-09-17 12:10:00,29.43,29.45,29.38,29.41,34104.0,29.2982,29.3181,29.2484,29.2783,34104.0
2020-09-17 12:15:00,29.41,29.43,29.32,29.4,37879.0,29.2783,29.2982,29.1887,29.2683,37879.0
2020-09-17 12:20:00,29.39,29.42,29.38,29.41,17543.0,29.2583,29.2882,29.2484,29.2783,17543.0
2020-09-17 12:25:00,29.4,29.46,29.38,29.43,20058.0,29.2683,29.328,29.2484,29.2982,20058.0
2020-09-17 12:30:00,29.42,29.46,29.39,29.46,33109.0,29.2882,29.328,29.2583,29.328,33109.0
2020-09-17 12:35:00,29.46,29.47,29.38,29.39,47425.0,29.328,29.338,29.2484,29.2583,47425.0
2020-09-17 12:40:00,29.39,29.4,29.3,29.34,38187.0,29.2583,29.2683,29.1687,29.2086,38187.0
2020-09-17 12:45:00,29.35,29.35,29.24,29.26,25219.0,29.2185,29.2185,29.109,29.1289,25219.0
2020-09-17 12:50:00,29.25,29.3,29.23,29.3,27237.0,29.119,29.1687,29.0991,29.1687,27237.0
2020-09-17 12:55:00,29.3,29.37,29.29,29.3,27449.0,29.1687,29.2384,29.1588,29.1687,27449.0
2020-09-17 13:00:00,29.32,29.33,29.27,29.27,27755.0,29.1887,29.1986,29.1389,29.1389,27755.0
2020-09-17 13:05:00,29.27,29.33,29.26,29.32,21871.0,29.1389,29.1986,29.1289,29.1887,21871.0
2020-09-17 13:10:00,29.32,29.33,29.27,29.28,7907.0,29.1887,29.1986,29.1389,29.1488,7907.0
2020-09-17 13:15:00,29.28,29.29,29.25,29.27,19028.0,29.1488,29.1588,29.119,29.1389,19028.0
2020-09-17 13:20:00,29.27,29.3,29.23,29.27,28693.0,29.1389,29.1687,29.0991,29.1389,28693.0
2020-09-17 13:25:00,29.28,29.39,29.28,29.38,22751.0,29.1488,29.2583,29.1488,29.2484,22751.0
2020-09-17 13:30:00,29.37,29.44,29.37,29.44,18002.0,29.2384,29.3081,29.2384,29.3081,18002.0
2020-09-17 13:35:00,29.43,29.44,29.39,29.41,17174.0,29.2982,29.3081,29.2583,29.2783,17174.0
2020-09-17 13:40:00,29.42,29.5,29.41,29.5,25609.0,29.2882,29.3679,29.2783,29.3679,25609.0
2020-09-17 13:45:00,29.5,29.56,29.48,29.55,14765.0,29.3679,29.4276,29.3479,29.4176,14765.0
2020-09-17 13:50:00,29.56,29.61,29.55,29.58,47049.0,29.4276,29.4774,29.4176,29.4475,47049.0
2020-09-17 13:55:00,29.57,29.64,29.56,29.62,30350.0,29.4375,29.5072,29.4276,29.4873,30350.0
2020-09-17 14:00:00,29.62,29.62,29.55,29.59,17883.0,29.4873,29.4873,29.4176,29.4574,17883.0
2020-09-17 14:05:00,29.59,29.61,29.58,29.6,13235.0,29.4574,29.4774,29.4475,29.4674,13235.0
2020-09-17 14:10:00,29.59,29.61,29.58,29.59,13166.0,29.4574,29.4774,29.4475,29.4574,13166.0
2020-09-17 14:15:00,29.59,29.59,29.57,29.58,23369.0,29.4574,29.4574,29.4375,29.4475,23369.0
2020-09-17 14:20:00,29.58,29.6,29.57,29.6,18781.0,29.4475,29.4674,29.4375,29.4674,18781.0
2020-09-17 14:25:00,29.6,29.6,29.52,29.52,39980.0,29.4674,29.4674,29.3878,29.3878,39980.0
2020-09-17 14:30:00,29.51,29.54,29.49,29.53,15456.0,29.3778,29.4077,29.3579,29.3977,15456.0
2020-09-17 14:35:00,29.52,29.54,29.52,29.54,16977.0,29.3878,29.4077,29.3878,29.4077,16977.0
2020-09-17 14:40:00,29.54,29.58,29.53,29.57,24347.0,29.4077,29.4475,29.3977,29.4375,24347.0
2020-09-17 14:45:00,29.57,29.59,29.56,29.57,19459.0,29.4375,29.4574,29.4276,29.4375,19459.0
2020-09-17 14:50:00,29.57,29.57,29.52,29.56,14328.0,29.4375,29.4375,29.3878,29.4276,14328.0
2020-09-17 14:55:00,29.55,29.59,29.55,29.57,20853.0,29.4176,29.4574,29.4176,29.4375,20853.0
2020-09-17 15:00:00,29.57,29.59,29.51,29.52,55770.0,29.4375,29.4574,29.3778,29.3878,55770.0
2020-09-17 15:05:00,29.52,29.52,29.47,29.51,21811.0,29.3878,29.3878,29.338,29.3778,21811.0
2020-09-17 15:10:00,29.51,29.64,29.51,29.64,32859.0,29.3778,29.5072,29.3778,29.5072,32859.0
2020-09-17 15:15:00,29.63,29.65,29.59,29.61,45639.0,29.4973,29.5172,29.4574,29.4774,45639.0
2020-09-17 15:20:00,29.61,29.63,29.54,29.54,52847.0,29.4774,29.4973,29.4077,29.4077,52847.0
2020-09-17 15:25:00,29.54,29.56,29.49,29.5,57451.0,29.4077,29.4276,29.3579,29.3679,57451.0
2020-09-17 15:30:00,29.49,29.58,29.46,29.56,62609.0,29.3579,29.4475,29.328,29.4276,62609.0
2020-09-17 15:35:00,29.55,29.6,29.54,29.59,69591.0,29.4176,29.4674,29.4077,29.4574,69591.0
2020-09-17 15:40:00,29.6,29.63,29.58,29.59,59409.0,29.4674,29.4973,29.4475,29.4574,59409.0
2020-09-17 15:45:00,29.59,29.64,29.56,29.61,54667.0,29.4574,29.5072,29.4276,29.4774,54667.0
2020-09-17 15:50:00,29.61,29.66,29.59,29.66,80718.0,29.4774,29.5271,29.4574,29.5271,80718.0
2020-09-17 15:55:00,29.66,29.68,29.65,29.67,120866.0,29.5271,29.547,29.5172,29.5371,120866.0
2020-09-18 09:30:00,29.96,29.96,29.21,29.23,516093.0,29.8258,29.8258,29.0792,29.0991,516093.0
2020-09-18 09:35:00,29.25,29.3,29.1,29.1,58288.0,29.119,29.1687,28.9696,28.9696,58288.0
2020-09-18 09:40:00,29.1,29.17,29.06,29.09,44395.0,28.9696,29.0393,28.9298,28.9597,44395.0
2020-09-18 09:45:00,29.08,29.15,29.03,29.12,37215.0,28.9497,29.0194,28.9,28.9896,37215.0
2020-09-18 09:50:00,29.13,29.16,29.1,29.13,39043.0,28.9995,29.0294,28.9696,28.9995,39043.0
2020-09-18 09:55:00,29.13,29.21,29.12,29.19,25766.0,28.9995,29.0792,28.9896,29.0592,25766.0
2020-09-18 10:00:00,29.18,29.36,29.18,29.36,66779.0,29.0493,29.2285,29.0493,29.2285,66779.0
2020-09-18 10:05:00,29.37,29.43,29.34,29.41,25116.0,29.2384,29.2982,29.2086,29.2783,25116.0
2020-09-18 10:10:00,29.41,29.51,29.39,29.51,23326.0,29.2783,29.3778,29.2583,29.3778,23326.0
2020-09-18 10:15:00,29.51,29.63,29.49,29.63,22542.0,29.3778,29.4973,29.3579,29.4973,22542.0
2020-09-18 10:20:00,29.63,29.68,29.6,29.66,29152.0,29.4973,29.547,29.4674,29.5271,29152.0
2020-09-18 10:25:00,29.67,29.69,29.6,29.64,28734.0,29.5371,29.557,29.4674,29.5072,28734.0
2020-09-18 10:30:00,29.63,29.65,29.53,29.54,115600.0,29.4973,29.5172,29.3977,29.4077,115600.0
2020-09-18 10:35:00,29.53,29.56,29.5,29.51,41187.0,29.3977,29.4276,29.3679,29.3778,41187.0
2020-09-18 10:40:00,29.52,29.58,29.49,29.58,17191.0,29.3878,29.4475,29.3579,29.4475,17191.0
2020-09-18 10:45:00,29.58,29.62,29.52,29.61,34402.0,29.4475,29.4873,29.3878,29.4774,34402.0
2020-09-18 10:50:00,29.62,29.64,29.56,29.57,37395.0,29.4873,29.5072,29.4276,29.4375,37395.0
2020-09-18 10:55:00,29.57,29.59,29.56,29.57,20176.0,29.4375,29.4574,29.4276,29.4375,20176.0
2020-09-18 11:00:00,29.57,29.61,29.54,29.6,47772.0,29.4375,29.4774,29.4077,29.4674,47772.0
2020-09-18 11:05:00,29.61,29.68,29.6,29.68,18418.0,29.4774,29.547,29.4674,29.547,18418.0
2020-09-18 11:10:00,29.68,29.68,29.59,29.6,29162.0,29.547,29.547,29.4574,29.4674,29162.0
2020-09-18 11:15:00,29.6,29.63,29.56,29.57,17655.0,29.4674,29.4973,29.4276,29.4375,17655.0
2020-09-18 11:20:00,29.56,29.69,29.56,29.68,29377.0,29.4276,29.557,29.4276,29.547,29377.0
2020-09-18 11:25:00,29.68,29.7,29.65,29.7,34337.0,29.547,29.567,29.5172,29.567,34337.0
2020-09-18 11:30:00,29.69,29.72,29.64,29.66,45076.0,29.557,29.5869,29.5072,29.5271,45076.0
2020-09-18 11:35:00,29.65,29.71,29.62,29.7,37216.0,29.5172,29.5769,29.4873,29.567,37216.0
2020-09-18 11:40:00,29.69,29.74,29.68,29.71,37489.0,29.557,29.6068,29.547,29.5769,37489.0
2020-09-18 11:45:00,29.71,29.74,29.63,29.64,14759.0,29.5769,29.6068,29.4973,29.5072,14759.0
2020-09-18 11:50:00,29.64,29.66,29.53,29.53,23937.0,29.5072,29.5271,29.3977,29.3977,23937.0
2020-09-18 11:55:00,29.55,29.58,29.5,29.54,16032.0,29.4176,29.4475,29.3679,29.4077,16032.0
2020-09-18 12:00:00,29.54,29.55,29.5,29.51,9229.0,29.4077,29.4176,29.3679,29.3778,9229.0
2020-09-18 12:05:00,29.5,29.57,29.48,29.56,12887.0,29.3679,29.4375,29.3479,29.4276,12887.0
2020-09-18 12:10:00,29.56,29.58,29.47,29.48,13315.0,29.4276,29.4475,29.338,29.3479,13315.0
2020-09-18 12:15:00,29.47,29.48,29.42,29.42,31347.0,29.338,29.3479,29.2882,29.2882,31347.0
2020-09-18 12:20:00,29.42,29.47,29.42,29.45,23157.0,29.2882,29.338,29.2882,29.3181,23157.0
2020-09-18 12:25:00,29.44,29.47,29.43,29.44,19730.0,29.3081,29.338,29.2982,29.3081,19730.0
2020-09-18 12:30:00,29.44,29.47,29.33,29.35,31595.0,29.3081,29.338,29.1986,29.2185,31595.0
2020-09-18 12:35:00,29.36,29.37,29.28,29.3,30888.0,29.2285,29.2384,29.1488,29.1687,30888.0
2020-09-18 12:40:00,29.3,29.3,29.27,29.3,23067.0,29.1687,29.1687,29.1389,29.1687,23067.0
2020-09-18 12:45:00,29.3,29.34,29.26,29.26,19116.0,29.1687,29.2086,29.1289,29.1289,19116.0
2020-09-18 12:50:00,29.26,29.31,29.24,29.28,15424.0,29.1289,29.1787,29.109,29.1488,15424.0
2020-09-18 12:55:00,29.28,29.3,29.23,29.25,22453.0,29.1488,29.1687,29.0991,29.119,22453.0
2020-09-18 13:00:00,29.24,29.3,29.17,29.25,16633.0,29.109,29.1687,29.0393,29.119,16633.0
2020-09-18 13:05:00,29.24,29.24,29.11,29.15,25843.0,29.109,29.109,28.9796,29.0194,25843.0
2020-09-18 13:10:00,29.15,29.22,29.13,29.2,25391.0,29.0194,29.0891,28.9995,29.0692,25391.0
2020-09-18 13:15:00,29.19,29.21,29.13,29.14,20518.0,29.0592,29.0792,28.9995,29.0095,20518.0
2020-09-18 13:20:00,29.14,29.16,29.1,29.14,21153.0,29.0095,29.0294,28.9696,29.0095,21153.0
2020-09-18 13:25:00,29.14,29.14,29.0,29.01,30859.0,29.0095,29.0095,28.8701,28.88,30859.0
2020-09-18 13:30:00,29.01,29.12,29.0,29.11,30557.0,28.88,28.9896,28.8701,28.9796,30557.0
2020-09-18 13:35:00,29.11,29.12,29.05,29.11,14735.0,28.9796,28.9896,28.9199,28.9796,14735.0
2020-09-18 13:40:00,29.11,29.18,29.1,29.18,10444.0,28.9796,29.0493,28.9696,29.0493,10444.0
2020-09-18 13:45:00,29.17,29.18,29.15,29.18,8706.0,29.0393,29.0493,29.0194,29.0493,8706.0
2020-09-18 13:50:00,29.17,29.19,29.15,29.19,6700.0,29.0393,29.0592,29.0194,29.0592,6700.0
2020-09-18 13:55:00,29.21,29.21,29.15,29.16,14984.0,29.0792,29.0792,29.0194,29.0294,14984.0
2020-09-18 14:00:00,29.15,29.18,29.12,29.17,8179.0,29.0194,29.0493,28.9896,29.0393,8179.0
2020-09-18 14:05:00,29.18,29.22,29.17,29.2,8314.0,29.0493,29.0891,29.0393,29.0692,8314.0
2020-09-18 14:10:00,29.19,29.2,29.14,29.17,11409.0,29.0592,29.0692,29.0095,29.0393,11409.0
2020-09-18 14:15:00,29.17,29.19,29.13,29.13,10394.0,29.0393,29.0592,28.9995,28.9995,10394.0
2020-09-18 14:20:00,29.14,29.19,29.13,29.19,14301.0,29.0095,29.0592,28.9995,29.0592,14301.0
2020-09-18 14:25:00,29.2,29.21,29.18,29.18,15633.0,29.0692,29.0792,29.0493,29.0493,15633.0
2020-09-18 14:30:00,29.19,29.26,29.18,29.24,9004.0,29.0592,29.1289,29.0493,29.109,9004.0
2020-09-18 14:35:00,29.23,29.23,29.21,29.23,7558.0,29.0991,29.0991,29.0792,29.0991,7558.0
2020-09-18 14:40:00,29.23,29.23,29.17,29.2,11044.0,29.0991,29.0991,29.0393,29.0692,11044.0
2020-09-18 14:45:00,29.2,29.27,29.2,29.26,14757.0,29.0692,29.1389,29.0692,29.1289,14757.0
2020-09-18 14:50:00,29.25,29.27,29.22,29.25,11913.0,29.119,29.1389,29.0891,29.119,11913.0
2020-09-18 14:55:00,29.24,29.31,29.24,29.31,30169.0,29.109,29.1787,29.109,29.1787,30169.0
2020-09-18 15:00:00,29.31,29.35,29.29,29.35,17435.0,29.1787,29.2185,29.1588,29.2185,17435.0
2020-09-18 15:05:00,29.35,29.37,29.33,29.36,13705.0,29.2185,29.2384,29.1986,29.2285,13705.0
2020-09-18 15:10:00,29.35,29.37,29.33,29.33,23644.0,29.2185,29.2384,29.1986,29.1986,23644.0
2020-09-18 15:15:00,29.34,29.36,29.34,29.36,26369.0,29.2086,29.2285,29.2086,29.2285,26369.0
2020-09-18 15:20:00,29.35,29.36,29.31,29.34,15617.0,29.2185,29.2285,29.1787,29.2086,15617.0
2020-09-18 15:25:00,29.35,29.37,29.34,29.36,18324.0,29.2185,29.2384,29.2086,29.2285,18324.0
2020-09-18 15:30:00,29.36,29.37,29.32,29.35,32591.0,29.2285,29.2384,29.1887,29.2185,32591.0
2020-09-18 15:35:00,29.34,29.37,29.33,29.37,28785.0,29.2086,29.2384,29.1986,29.2384,28785.0
2020-09-18 15:40:00,29.37,29.43,29.36,29.41,48384.0,29.2384,29.2982,29.2285,29.2783,48384.0
2020-09-18 15:45:00,29.41,29.47,29.4,29.46,57292.0,29.2783,29.338,29.2683,29.328,57292.0
2020-09-18 15:50:00,29.46,29.48,29.39,29.46,107606.0,29.328,29.3479,29.2583,29.328,107606.0
2020-09-18 15:55:00,29.47,29.56,29.42,29.42,214398.0,29.338,29.4276,29.2882,29.2882,214398.0
2020-09-21 09:30:00,28.98,29.04,28.48,28.49,95341.0,28.8502,28.9099,28.3524,28.3624,95341.0
2020-09-21 09:35:00,28.49,28.59,28.31,28.33,48247.0,28.3624,28.4619,28.1832,28.2031,48247.0
2020-09-21 09:40:00,28.31,28.34,28.13,28.14,73597.0,28.1832,28.213,28.004,28.0139,73597.0
2020-09-21 09:45:00,28.13,28.21,28.06,28.17,50448.0,28.004,28.0836,27.9343,28.0438,50448.0
2020-09-21 09:50:00,28.18,28.18,28.05,28.07,67966.0,28.0538,28.0538,27.9243,27.9443,67966.0
2020-09-21 09:55:00,28.06,28.1,27.99,28.01,74381.0,27.9343,27.9741,27.8646,27.8845,74381.0
2020-09-21 10:00:00,28.01,28.15,28.0,28.1,31536.0,27.8845,28.0239,27.8746,27.9741,31536.0
2020-09-21 10:05:00,28.11,28.27,28.07,28.25,44839.0,27.9841,28.1434,27.9443,28.1235,44839.0
2020-09-21 10:10:00,28.25,28.26,28.08,28.12,27704.0,28.1235,28.1334,27.9542,27.994,27704.0
2020-09-21 10:15:00,28.1,28.21,28.08,28.2,19400.0,27.9741,28.0836,27.9542,28.0737,19400.0
2020-09-21 10:20:00,28.2,28.25,28.1,28.14,21351.0,28.0737,28.1235,27.9741,28.0139,21351.0
2020-09-21 10:25:00,28.12,28.18,28.09,28.18,26405.0,27.994,28.0538,27.9642,28.0538,26405.0
2020-09-21 10:30:00,28.17,28.19,28.13,28.17,46134.0,28.0438,28.0637,28.004,28.0438,46134.0
2020-09-21 10:35:00,28.17,28.21,28.16,28.17,27591.0,28.0438,28.0836,28.0339,28.0438,27591.0
2020-09-21 10:40:00,28.15,28.25,28.15,28.21,17757.0,28.0239,28.1235,28.0239,28.0836,17757.0
2020-09-21 10:45:00,28.21,28.32,28.21,28.27,18220.0,28.0836,28.1931,28.0836,28.1434,18220.0
2020-09-21 10:50:00,28.26,28.36,28.23,28.36,18860.0,28.1334,28.233,28.1035,28.233,18860.0
2020-09-21 10:55:00,28.35,28.37,28.33,28.34,20453.0,28.223,28.2429,28.2031,28.213,20453.0
2020-09-21 11:00:00,28.31,28.37,28.31,28.33,9817.0,28.1832,28.2429,28.1832,28.2031,9817.0
2020-09-21 11:05:00,28.33,28.45,28.33,28.44,21653.0,28.2031,28.3226,28.2031,28.3126,21653.0
2020-09-21 11:10:00,28.45,28.45,28.35,28.38,22010.0,28.3226,28.3226,28.223,28.2529,22010.0
2020-09-21 11:15:00,28.38,28.38,28.28,28.29,14184.0,28.2529,28.2529,28.1533,28.1633,14184.0
2020-09-21 11:20:00,28.29,28.35,28.24,28.32,19797.0,28.1633,28.223,28.1135,28.1931,19797.0
2020-09-21 11:25:00,28.31,28.39,28.28,28.36,26083.0,28.1832,28.2628,28.1533,28.233,26083.0
2020-09-21 11:30:00,28.34,28.38,28.32,28.35,25090.0,28.213,28.2529,28.1931,28.223,25090.0
2020-09-21 11:35:00,28.35,28.41,28.33,28.37,10314.0,28.223,28.2827,28.2031,28.2429,10314.0
2020-09-21 11:40:00,28.37,28.4,28.35,28.35,7200.0,28.2429,28.2728,28.223,28.223,7200.0
2020-09-21 11:45:00,28.35,28.35,28.18,28.31,58292.0,28.223,28.223,28.0538,28.1832,58292.0
2020-09-21 11:50:00,28.3,28.36,28.29,28.35,6900.0,28.1732,28.233,28.1633,28.223,6900.0
2020-09-21 11:55:00,28.34,28.36,28.31,28.36,13937.0,28.213,28.233,28.1832,28.233,13937.0
2020-09-21 12:00:00,28.38,28.41,28.36,28.41,14676.0,28.2529,28.2827,28.233,28.2827,14676.0
2020-09-21 12:05:00,28.41,28.49,28.39,28.48,17024.0,28.2827,28.3624,28.2628,28.3524,17024.0
2020-09-21 12:10:00,28.47,28.48,28.42,28.43,6140.0,28.3425,28.3524,28.2927,28.3026,6140.0
2020-09-21 12:15:00,28.42,28.44,28.4,28.41,6125.0,28.2927,28.3126,28.2728,28.2827,6125.0
2020-09-21 12:20:00,28.42,28.43,28.37,28.38,14827.0,28.2927,28.3026,28.2429,28.2529,14827.0
2020-09-21 12:25:00,28.38,28.39,28.33,28.33,19036.0,28.2529,28.2628,28.2031,28.2031,19036.0
2020-09-21 12:30:00,28.33,28.37,28.32,28.33,26082.0,28.2031,28.2429,28.1931,28.2031,26082.0
2020-09-21 12:35:00,28.34,28.36,28.33,28.35,7408.0,28.213,28.233,28.2031,28.223,7408.0
2020-09-21 12:40:00,28.35,28.36,28.31,28.32,6871.0,28.223,28.233,28.1832,28.1931,6871.0
2020-09-21 12:45:00,28.35,28.36,28.33,28.36,3900.0,28.223,28.233,28.2031,28.233,3900.0
2020-09-21 12:50:00,28.36,28.36,28.34,28.36,11881.0,28.233,28.233,28.213,28.233,11881.0
2020-09-21 12:55:00,28.36,28.37,28.34,28.36,16696.0,28.233,28.2429,28.213,28.233,16696.0
2020-09-21 13:00:00,28.37,28.38,28.33,28.34,15690.0,28.2429,28.2529,28.2031,28.213,15690.0
2020-09-21 13:05:00,28.35,28.36,28.33,28.34,8558.0,28.223,28.233,28.2031,28.213,8558.0
2020-09-21 13:10:00,28.34,28.36,28.32,28.35,10983.0,28.213,28.233,28.1931,28.223,10983.0
2020-09-21 13:15:00,28.35,28.37,28.34,28.35,14442.0,28.223,28.2429,28.213,28.223,14442.0
2020-09-21 13:20:00,28.35,28.38,28.35,28.37,13083.0,28.223,28.2529,28.223,28.2429,13083.0
2020-09-21 13:25:00,28.37,28.37,28.34,28.36,9453.0,28.2429,28.2429,28.213,28.233,9453.0
2020-09-21 13:30:00,28.36,28.37,28.34,28.35,19482.0,28.233,28.2429,28.213,28.223,19482.0
2020-09-21 13:35:00,28.35,28.38,28.34,28.37,13196.0,28.223,28.2529,28.213,28.2429,13196.0
2020-09-21 13:40:00,28.37,28.37,28.32,28.35,11551.0,28.2429,28.2429,28.1931,28.223,11551.0
2020-09-21 13:45:00,28.34,28.34,28.29,28.3,21675.0,28.213,28.213,28.1633,28.1732,21675.0
2020-09-21 13:50:00,28.29,28.31,28.23,28.24,21072.0,28.1633,28.1832,28.1035,28.1135,21072.0
2020-09-21 13:55:00,28.23,28.27,28.2,28.21,28169.0,28.1035,28.1434,28.0737,28.0836,28169.0
2020-09-21 14:00:00,28.21,28.24,28.18,28.21,22263.0,28.0836,28.1135,28.0538,28.0836,22263.0
2020-09-21 14:05:00,28.21,28.21,28.15,28.18,23793.0,28.0836,28.0836,28.0239,28.0538,23793.0
2020-09-21 14:10:00,28.18,28.24,28.15,28.24,36364.0,28.0538,28.1135,28.0239,28.1135,36364.0
2020-09-21 14:15:00,28.24,28.3,28.23,28.27,14098.0,28.1135,28.1732,28.1035,28.1434,14098.0
2020-09-21 14:20:00,28.27,28.32,28.27,28.32,8229.0,28.1434,28.1931,28.1434,28.1931,8229.0
2020-09-21 14:25:00,28.31,28.32,28.29,28.29,15066.0,28.1832,28.1931,28.1633,28.1633,15066.0
2020-09-21 14:30:00,28.29,28.29,28.18,28.19,24940.0,28.1633,28.1633,28.0538,28.0637,24940.0
2020-09-21 14:35:00,28.2,28.22,28.19,28.21,23775.0,28.0737,28.0936,28.0637,28.0836,23775.0
2020-09-21 14:40:00,28.2,28.2,28.16,28.19,6011.0,28.0737,28.0737,28.0339,28.0637,6011.0
2020-09-21 14:45:00,28.19,28.21,28.18,28.19,20298.0,28.0637,28.0836,28.0538,28.0637,20298.0
2020-09-21 14:50:00,28.2,28.24,28.19,28.24,7174.0,28.0737,28.1135,28.0637,28.1135,7174.0
2020-09-21 14:55:00,28.24,28.28,28.23,28.28,11887.0,28.1135,28.1533,28.1035,28.1533,11887.0
2020-09-21 15:00:00,28.27,28.35,28.27,28.35,15065.0,28.1434,28.223,28.1434,28.223,15065.0
2020-09-21 15:05:00,28.35,28.38,28.34,28.37,29705.0,28.223,28.2529,28.213,28.2429,29705.0
2020-09-21 15:10:00,28.38,28.4,28.35,28.36,12671.0,28.2529,28.2728,28.223,28.233,12671.0
2020-09-21 15:15:00,28.36,28.4,28.36,28.39,11559.0,28.233,28.2728,28.233,28.2628,11559.0
2020-09-21 15:20:00,28.4,28.42,28.36,28.42,15307.0,28.2728,28.2927,28.233,28.2927,15307.0
2020-09-21 15:25:00,28.42,28.42,28.25,28.27,49687.0,28.2927,28.2927,28.1235,28.1434,49687.0
2020-09-21 15:30:00,28.26,28.28,28.14,28.19,67624.0,28.1334,28.1533,28.0139,28.0637,67624.0
2020-09-21 15:35:00,28.2,28.26,28.19,28.23,74990.0,28.0737,28.1334,28.0637,28.1035,74990.0
2020-09-21 15:40:00,28.23,28.27,28.19,28.26,60672.0,28.1035,28.1434,28.0637,28.1334,60672.0
2020-09-21 15:45:00,28.26,28.31,28.24,28.26,180990.0,28.1334,28.1832,28.1135,28.1334,180990.0
2020-09-21 15:50:00,28.27,28.27,28.14,28.16,238853.0,28.1434,28.1434,28.0139,28.0339,238853.0
2020-09-21 15:55:00,28.16,28.23,28.15,28.23,280046.0,28.0339,28.1035,28.0239,28.1035,280046.0
2020-09-22 09:30:00,28.03,28.2,27.96,28.03,121150.0,27.9044,28.0737,27.8347,27.9044,121150.0
2020-09-22 09:35:00,28.02,28.19,27.99,28.03,72450.0,27.8945,28.0637,27.8646,27.9044,72450.0
2020-09-22 09:40:00,28.03,28.08,27.99,28.02,98023.0,27.9044,27.9542,27.8646,27.8945,98023.0
2020-09-22 09:45:00,28.03,28.07,28.0,28.01,98568.0,27.9044,27.9443,27.8746,27.8845,98568.0
2020-09-22 09:50:00,28.0,28.08,27.94,28.06,79504.0,27.8746,27.9542,27.8148,27.9343,79504.0
2020-09-22 09:55:00,28.05,28.07,28.0,28.01,37863.0,27.9243,27.9443,27.8746,27.8845,37863.0
2020-09-22 10:00:00,28.01,28.02,27.96,28.01,102406.0,27.8845,27.8945,27.8347,27.8845,102406.0
2020-09-22 10:05:00,28.01,28.03,27.88,27.92,53436.0,27.8845,27.9044,27.7551,27.7949,53436.0
2020-09-22 10:10:00,27.91,28.06,27.9,28.05,40480.0,27.785,27.9343,27.775,27.9243,40480.0
2020-09-22 10:15:00,28.05,28.07,28.0,28.01,14690.0,27.9243,27.9443,27.8746,27.8845,14690.0
2020-09-22 10:20:00,28.02,28.02,27.84,27.85,40841.0,27.8945,27.8945,27.7153,27.7252,40841.0
2020-09-22 10:25:00,27.86,27.87,27.78,27.84,37975.0,27.7352,27.7452,27.6556,27.7153,37975.0
2020-09-22 10:30:00,27.84,27.88,27.82,27.84,20856.0,27.7153,27.7551,27.6954,27.7153,20856.0
2020-09-22 10:35:00,27.84,27.84,27.76,27.77,36009.0,27.7153,27.7153,27.6356,27.6456,36009.0
2020-09-22 10:40:00,27.77,27.77,27.69,27.71,43690.0,27.6456,27.6456,27.566,27.5859,43690.0
2020-09-22 10:45:00,27.7,27.72,27.63,27.69,35217.0,27.5759,27.5958,27.5062,27.566,35217.0
2020-09-22 10:50:00,27.68,27.7,27.66,27.7,25367.0,27.556,27.5759,27.5361,27.5759,25367.0
2020-09-22 10:55:00,27.69,27.69,27.59,27.6,34925.0,27.566,27.566,27.4664,27.4764,34925.0
2020-09-22 11:00:00,27.61,27.62,27.56,27.61,29818.0,27.4863,27.4963,27.4365,27.4863,29818.0
2020-09-22 11:05:00,27.61,27.71,27.6,27.66,64458.0,27.4863,27.5859,27.4764,27.5361,64458.0
2020-09-22 11:10:00,27.66,27.72,27.65,27.69,32989.0,27.5361,27.5958,27.5261,27.566,32989.0
2020-09-22 11:15:00,27.68,27.73,27.67,27.73,15443.0,27.556,27.6058,27.546,27.6058,15443.0
2020-09-22 11:20:00,27.73,27.73,27.66,27.71,17939.0,27.6058,27.6058,27.5361,27.5859,17939.0
2020-09-22 11:25:00,27.71,27.74,27.69,27.71,14224.0,27.5859,27.6157,27.566,27.5859,14224.0
2020-09-22 11:30:00,27.71,27.72,27.62,27.62,19579.0,27.5859,27.5958,27.4963,27.4963,19579.0
2020-09-22 11:35:00,27.63,27.66,27.61,27.63,11375.0,27.5062,27.5361,27.4863,27.5062,11375.0
2020-09-22 11:40:00,27.63,27.65,27.6,27.61,8300.0,27.5062,27.5261,27.4764,27.4863,8300.0
2020-09-22 11:45:00,27.61,27.64,27.6,27.63,15126.0,27.4863,27.5162,27.4764,27.5062,15126.0
2020-09-22 11:50:00,27.62,27.62,27.59,27.59,13886.0,27.4963,27.4963,27.4664,27.4664,13886.0
2020-09-22 11:55:00,27.6,27.6,27.58,27.59,10118.0,27.4764,27.4764,27.4565,27.4664,10118.0
2020-09-22 12:00:00,27.59,27.6,27.58,27.6,9951.0,27.4664,27.4764,27.4565,27.4764,9951.0
2020-09-22 12:05:00,27.6,27.61,27.58,27.59,8681.0,27.4764,27.4863,27.4565,27.4664,8681.0
2020-09-22 12:10:00,27.59,27.64,27.58,27.64,5800.0,27.4664,27.5162,27.4565,27.5162,5800.0
2020-09-22 12:15:00,27.64,27.66,27.63,27.66,10821.0,27.5162,27.5361,27.5062,27.5361,10821.0
2020-09-22 12:20:00,27.66,27.68,27.62,27.68,7279.0,27.5361,27.556,27.4963,27.556,7279.0
2020-09-22 12:25:00,27.68,27.71,27.66,27.7,13366.0,27.556,27.5859,27.5361,27.5759,13366.0
2020-09-22 12:30:00,27.71,27.75,27.71,27.74,15162.0,27.5859,27.6257,27.5859,27.6157,15162.0
2020-09-22 12:35:00,27.74,27.74,27.7,27.7,15381.0,27.6157,27.6157,27.5759,27.5759,15381.0
2020-09-22 12:40:00,27.7,27.71,27.67,27.69,8396.0,27.5759,27.5859,27.546,27.566,8396.0
2020-09-22 12:45:00,27.69,27.69,27.63,27.66,8614.0,27.566,27.566,27.5062,27.5361,8614.0
2020-09-22 12:50:00,27.65,27.69,27.65,27.68,6608.0,27.5261,27.566,27.5261,27.556,6608.0
2020-09-22 12:55:00,27.68,27.72,27.67,27.72,13625.0,27.556,27.5958,27.546,27.5958,13625.0
2020-09-22 13:00:00,27.73,27.76,27.72,27.74,12060.0,27.6058,27.6356,27.5958,27.6157,12060.0
2020-09-22 13:05:00,27.74,27.76,27.74,27.75,6289.0,27.6157,27.6356,27.6157,27.6257,6289.0
2020-09-22 13:10:00,27.76,27.76,27.73,27.74,11108.0,27.6356,27.6356,27.6058,27.6157,11108.0
2020-09-22 13:15:00,27.73,27.75,27.71,27.75,9573.0,27.6058,27.6257,27.5859,27.6257,9573.0
2020-09-22 13:20:00,27.76,27.77,27.75,27.77,6711.0,27.6356,27.6456,27.6257,27.6456,6711.0
2020-09-22 13:25:00,27.76,27.77,27.74,27.77,6744.0,27.6356,27.6456,27.6157,27.6456,6744.0
2020-09-22 13:30:00,27.77,27.78,27.76,27.76,6266.0,27.6456,27.6556,27.6356,27.6356,6266.0
2020-09-22 13:35:00,27.77,27.8,27.76,27.8,8615.0,27.6456,27.6755,27.6356,27.6755,8615.0
2020-09-22 13:40:00,27.79,27.81,27.79,27.8,12804.0,27.6655,27.6854,27.6655,27.6755,12804.0
2020-09-22 13:45:00,27.8,27.85,27.79,27.85,16603.0,27.6755,27.7252,27.6655,27.7252,16603.0
2020-09-22 13:50:00,27.84,27.89,27.83,27.88,28858.0,27.7153,27.7651,27.7053,27.7551,28858.0
2020-09-22 13:55:00,27.88,27.88,27.85,27.87,19215.0,27.7551,27.7551,27.7252,27.7452,19215.0
2020-09-22 14:00:00,27.87,27.92,27.86,27.92,17537.0,27.7452,27.7949,27.7352,27.7949,17537.0
2020-09-22 14:05:00,27.92,27.93,27.9,27.92,12005.0,27.7949,27.8049,27.775,27.7949,12005.0
2020-09-22 14:10:00,27.91,27.93,27.91,27.92,7643.0,27.785,27.8049,27.785,27.7949,7643.0
2020-09-22 14:15:00,27.92,27.93,27.9,27.92,10712.0,27.7949,27.8049,27.775,27.7949,10712.0
2020-09-22 14:20:00,27.92,27.92,27.87,27.89,20070.0,27.7949,27.7949,27.7452,27.7651,20070.0
2020-09-22 14:25:00,27.89,27.9,27.86,27.89,18985.0,27.7651,27.775,27.7352,27.7651,18985.0
2020-09-22 14:30:00,27.89,27.9,27.88,27.89,19198.0,27.7651,27.775,27.7551,27.7651,19198.0
2020-09-22 14:35:00,27.88,27.92,27.88,27.91,52641.0,27.7551,27.7949,27.7551,27.785,52641.0
2020-09-22 14:40:00,27.91,27.91,27.88,27.89,31889.0,27.785,27.785,27.7551,27.7651,31889.0
2020-09-22 14:45:00,27.89,27.91,27.89,27.91,11384.0,27.7651,27.785,27.7651,27.785,11384.0
2020-09-22 14:50:00,27.91,27.91,27.88,27.89,13336.0,27.785,27.785,27.7551,27.7651,13336.0
2020-09-22 14:55:00,27.89,27.9,27.88,27.89,23610.0,27.7651,27.775,27.7551,27.7651,23610.0
2020-09-22 15:00:00,27.89,27.9,27.87,27.89,19355.0,27.7651,27.775,27.7452,27.7651,19355.0
2020-09-22 15:05:00,27.9,27.9,27.88,27.89,13651.0,27.775,27.775,27.7551,27.7651,13651.0
2020-09-22 15:10:00,27.88,27.92,27.87,27.92,21037.0,27.7551,27.7949,27.7452,27.7949,21037.0
2020-09-22 15:15:00,27.91,27.92,27.9,27.92,33643.0,27.785,27.7949,27.775,27.7949,33643.0
2020-09-22 15:20:00,27.92,27.94,27.89,27.94,46206.0,27.7949,27.8148,27.7651,27.8148,46206.0
2020-09-22 15:25:00,27.94,28.0,27.93,27.99,39867.0,27.8148,27.8746,27.8049,27.8646,39867.0
2020-09-22 15:30:00,27.99,27.99,27.96,27.98,41418.0,27.8646,27.8646,27.8347,27.8547,41418.0
2020-09-22 15:35:00,27.98,28.0,27.96,27.96,42466.0,27.8547,27.8746,27.8347,27.8347,42466.0
2020-09-22 15:40:00,27.97,27.97,27.95,27.96,60240.0,27.8447,27.8447,27.8248,27.8347,60240.0
2020-09-22 15:45:00,27.96,27.97,27.96,27.96,67607.0,27.8347,27.8447,27.8347,27.8347,67607.0
2020-09-22 15:50:00,27.96,28.03,27.94,27.95,333036.0,27.8347,27.9044,27.8148,27.8248,333036.0
2020-09-22 15:55:00,27.95,27.98,27.94,27.96,355599.0,27.8248,27.8547,27.8148,27.8347,355599.0
2020-09-23 09:30:00,28.17,28.34,28.07,28.32,137225.0,28.0438,28.213,27.9443,28.1931,137225.0
2020-09-23 09:35:00,28.33,28.58,28.31,28.57,114490.0,28.2031,28.452,28.1832,28.442,114490.0
2020-09-23 09:40:00,28.57,28.71,28.35,28.39,88549.0,28.442,28.5814,28.223,28.2628,88549.0
2020-09-23 09:45:00,28.39,28.63,28.38,28.62,75622.0,28.2628,28.5017,28.2529,28.4918,75622.0
2020-09-23 09:50:00,28.62,28.62,28.36,28.38,43356.0,28.4918,28.4918,28.233,28.2529,43356.0
2020-09-23 09:55:00,28.38,28.42,28.27,28.37,56736.0,28.2529,28.2927,28.1434,28.2429,56736.0
2020-09-23 10:00:00,28.37,28.37,28.28,28.29,60396.0,28.2429,28.2429,28.1533,28.1633,60396.0
2020-09-23 10:05:00,28.29,28.29,28.11,28.12,39688.0,28.1633,28.1633,27.9841,27.994,39688.0
2020-09-23 10:10:00,28.11,28.2,28.1,28.19,31592.0,27.9841,28.0737,27.9741,28.0637,31592.0
2020-09-23 10:15:00,28.18,28.19,28.12,28.12,37399.0,28.0538,28.0637,27.994,27.994,37399.0
2020-09-23 10:20:00,28.11,28.16,28.1,28.13,24835.0,27.9841,28.0339,27.9741,28.004,24835.0
2020-09-23 10:25:00,28.13,28.19,28.07,28.08,24104.0,28.004,28.0637,27.9443,27.9542,24104.0
2020-09-23 10:30:00,28.08,28.14,28.06,28.07,22465.0,27.9542,28.0139,27.9343,27.9443,22465.0
2020-09-23 10:35:00,28.05,28.05,27.99,28.03,46279.0,27.9243,27.9243,27.8646,27.9044,46279.0
2020-09-23 10:40:00,28.03,28.05,27.99,28.01,26291.0,27.9044,27.9243,27.8646,27.8845,26291.0
2020-09-23 10:45:00,28.01,28.07,28.0,28.01,25985.0,27.8845,27.9443,27.8746,27.8845,25985.0
2020-09-23 10:50:00,28.0,28.07,27.99,28.07,19091.0,27.8746,27.9443,27.8646,27.9443,19091.0
2020-09-23 10:55:00,28.08,28.1,28.04,28.05,18913.0,27.9542,27.9741,27.9144,27.9243,18913.0
2020-09-23 11:00:00,28.05,28.07,28.01,28.05,26116.0,27.9243,27.9443,27.8845,27.9243,26116.0
2020-09-23 11:05:00,28.04,28.08,28.04,28.07,15450.0,27.9144,27.9542,27.9144,27.9443,15450.0
2020-09-23 11:10:00,28.07,28.08,27.99,28.0,30824.0,27.9443,27.9542,27.8646,27.8746,30824.0
2020-09-23 11:15:00,28.01,28.04,27.99,28.0,50195.0,27.8845,27.9144,27.8646,27.8746,50195.0
2020-09-23 11:20:00,28.0,28.03,27.99,28.01,24083.0,27.8746,27.9044,27.8646,27.8845,24083.0
2020-09-23 11:25:00,28.01,28.06,27.98,28.0,27679.0,27.8845,27.9343,27.8547,27.8746,27679.0
2020-09-23 11:30:00,28.0,28.03,27.96,28.03,19734.0,27.8746,27.9044,27.8347,27.9044,19734.0
2020-09-23 11:35:00,28.04,28.09,28.01,28.05,32752.0,27.9144,27.9642,27.8845,27.9243,32752.0
2020-09-23 11:40:00,28.05,28.09,27.97,27.97,41247.0,27.9243,27.9642,27.8447,27.8447,41247.0
2020-09-23 11:45:00,27.96,28.0,27.92,28.0,34816.0,27.8347,27.8746,27.7949,27.8746,34816.0
2020-09-23 11:50:00,28.0,28.04,27.99,28.04,28840.0,27.8746,27.9144,27.8646,27.9144,28840.0
2020-09-23 11:55:00,28.04,28.08,28.02,28.03,23005.0,27.9144,27.9542,27.8945,27.9044,23005.0
2020-09-23 12:00:00,28.02,28.03,27.99,28.0,19591.0,27.8945,27.9044,27.8646,27.8746,19591.0
2020-09-23 12:05:00,28.0,28.01,27.99,28.01,24565.0,27.8746,27.8845,27.8646,27.8845,24565.0
2020-09-23 12:10:00,28.01,28.01,27.95,28.01,20108.0,27.8845,27.8845,27.8248,27.8845,20108.0
2020-09-23 12:15:00,28.01,28.01,27.98,27.99,20809.0,27.8845,27.8845,27.8547,27.8646,20809.0
2020-09-23 12:20:00,28.0,28.01,27.97,28.01,26497.0,27.8746,27.8845,27.8447,27.8845,26497.0
2020-09-23 12:25:00,28.01,28.1,27.99,28.08,26862.0,27.8845,27.9741,27.8646,27.9542,26862.0
2020-09-23 12:30:00,28.08,28.13,28.08,28.08,12931.0,27.9542,28.004,27.9542,27.9542,12931.0
2020-09-23 12:35:00,28.08,28.15,28.07,28.15,17070.0,27.9542,28.0239,27.9443,28.0239,17070.0
2020-09-23 12:40:00,28.14,28.19,28.14,28.16,11565.0,28.0139,28.0637,28.0139,28.0339,11565.0
2020-09-23 12:45:00,28.16,28.16,28.11,28.14,13811.0,28.0339,28.0339,27.9841,28.0139,13811.0
2020-09-23 12:50:00,28.13,28.15,28.08,28.08,14978.0,28.004,28.0239,27.9542,27.9542,14978.0
2020-09-23 12:55:00,28.09,28.12,28.07,28.11,12136.0,27.9642,27.994,27.9443,27.9841,12136.0
2020-09-23 13:00:00,28.12,28.21,28.12,28.16,18072.0,27.994,28.0836,27.994,28.0339,18072.0
2020-09-23 13:05:00,28.14,28.19,28.13,28.19,14125.0,28.0139,28.0637,28.004,28.0637,14125.0
2020-09-23 13:10:00,28.2,28.24,28.16,28.21,17206.0,28.0737,28.1135,28.0339,28.0836,17206.0
2020-09-23 13:15:00,28.22,28.23,28.2,28.23,9621.0,28.0936,28.1035,28.0737,28.1035,9621.0
2020-09-23 13:20:00,28.23,28.23,28.16,28.2,13419.0,28.1035,28.1035,28.0339,28.0737,13419.0
2020-09-23 13:25:00,28.2,28.23,28.17,28.18,18318.0,28.0737,28.1035,28.0438,28.0538,18318.0
2020-09-23 13:30:00,28.18,28.18,28.15,28.15,12787.0,28.0538,28.0538,28.0239,28.0239,12787.0
2020-09-23 13:35:00,28.15,28.16,28.12,28.13,21429.0,28.0239,28.0339,27.994,28.004,21429.0
2020-09-23 13:40:00,28.14,28.17,28.12,28.15,23911.0,28.0139,28.0438,27.994,28.0239,23911.0
2020-09-23 13:45:00,28.16,28.18,28.13,28.14,15604.0,28.0339,28.0538,28.004,28.0139,15604.0
2020-09-23 13:50:00,28.14,28.14,28.02,28.06,28609.0,28.0139,28.0139,27.8945,27.9343,28609.0
2020-09-23 13:55:00,28.07,28.11,28.05,28.09,19019.0,27.9443,27.9841,27.9243,27.9642,19019.0
2020-09-23 14:00:00,28.1,28.1,28.04,28.09,16395.0,27.9741,27.9741,27.9144,27.9642,16395.0
2020-09-23 14:05:00,28.09,28.1,28.04,28.04,18767.0,27.9642,27.9741,27.9144,27.9144,18767.0
2020-09-23 14:10:00,28.05,28.08,28.03,28.04,15320.0,27.9243,27.9542,27.9044,27.9144,15320.0
2020-09-23 14:15:00,28.04,28.04,27.97,28.01,33182.0,27.9144,27.9144,27.8447,27.8845,33182.0
2020-09-23 14:20:00,28.0,28.02,27.95,28.02,62935.0,27.8746,27.8945,27.8248,27.8945,62935.0
2020-09-23 14:25:00,28.01,28.04,27.99,28.03,25696.0,27.8845,27.9144,27.8646,27.9044,25696.0
2020-09-23 14:30:00,28.03,28.08,28.0,28.08,27170.0,27.9044,27.9542,27.8746,27.9542,27170.0
2020-09-23 14:35:00,28.08,28.1,28.04,28.1,22881.0,27.9542,27.9741,27.9144,27.9741,22881.0
2020-09-23 14:40:00,28.09,28.1,28.0,28.02,36519.0,27.9642,27.9741,27.8746,27.8945,36519.0
2020-09-23 14:45:00,28.03,28.03,27.95,27.96,116659.0,27.9044,27.9044,27.8248,27.8347,116659.0
2020-09-23 14:50:00,27.95,28.02,27.93,27.99,52378.0,27.8248,27.8945,27.8049,27.8646,52378.0
2020-09-23 14:55:00,27.99,28.01,27.9,27.92,46813.0,27.8646,27.8845,27.775,27.7949,46813.0
2020-09-23 15:00:00,27.93,27.93,27.78,27.79,72514.0,27.8049,27.8049,27.6556,27.6655,72514.0
2020-09-23 15:05:00,27.8,27.8,27.73,27.77,48541.0,27.6755,27.6755,27.6058,27.6456,48541.0
2020-09-23 15:10:00,27.77,27.82,27.74,27.81,45026.0,27.6456,27.6954,27.6157,27.6854,45026.0
2020-09-23 15:15:00,27.82,27.82,27.71,27.76,65825.0,27.6954,27.6954,27.5859,27.6356,65825.0
2020-09-23 15:20:00,27.75,27.82,27.72,27.79,42607.0,27.6257,27.6954,27.5958,27.6655,42607.0
2020-09-23 15:25:00,27.79,27.82,27.74,27.82,39937.0,27.6655,27.6954,27.6157,27.6954,39937.0
2020-09-23 15:30:00,27.81,27.85,27.78,27.8,44426.0,27.6854,27.7252,27.6556,27.6755,44426.0
2020-09-23 15:35:00,27.8,27.86,27.77,27.8,71913.0,27.6755,27.7352,27.6456,27.6755,71913.0
2020-09-23 15:40:00,27.8,27.85,27.75,27.77,52279.0,27.6755,27.7252,27.6257,27.6456,52279.0
2020-09-23 15:45:00,27.77,27.8,27.69,27.71,86944.0,27.6456,27.6755,27.566,27.5859,86944.0
2020-09-23 15:50:00,27.7,27.74,27.65,27.68,140374.0,27.5759,27.6157,27.5261,27.556,140374.0
2020-09-23 15:55:00,27.68,27.7,27.65,27.68,204917.0,27.556,27.5759,27.5261,27.556,204917.0
2020-09-24 09:30:00,27.55,27.58,27.32,27.42,130391.0,27.4266,27.4565,27.1976,27.2972,130391.0
2020-09-24 09:35:00,27.4,27.55,27.37,27.48,147886.0,27.2773,27.4266,27.2474,27.3569,147886.0
2020-09-24 09:40:00,27.49,27.56,27.41,27.51,78280.0,27.3669,27.4365,27.2872,27.3868,78280.0
2020-09-24 09:45:00,27.52,27.72,27.52,27.69,83173.0,27.3967,27.5958,27.3967,27.566,83173.0
2020-09-24 09:50:00,27.7,27.79,27.67,27.76,84430.0,27.5759,27.6655,27.546,27.6356,84430.0
2020-09-24 09:55:00,27.76,27.76,27.66,27.67,95009.0,27.6356,27.6356,27.5361,27.546,95009.0
2020-09-24 10:00:00,27.68,27.9,27.67,27.84,64631.0,27.556,27.775,27.546,27.7153,64631.0
2020-09-24 10:05:00,27.84,27.9,27.76,27.89,70579.0,27.7153,27.775,27.6356,27.7651,70579.0
2020-09-24 10:10:00,27.89,27.89,27.71,27.77,55123.0,27.7651,27.7651,27.5859,27.6456,55123.0
2020-09-24 10:15:00,27.77,28.01,27.77,27.96,71100.0,27.6456,27.8845,27.6456,27.8347,71100.0
2020-09-24 10:20:00,27.96,27.96,27.8,27.82,96982.0,27.8347,27.8347,27.6755,27.6954,96982.0
2020-09-24 10:25:00,27.81,27.83,27.77,27.8,41272.0,27.6854,27.7053,27.6456,27.6755,41272.0
2020-09-24 10:30:00,27.8,27.81,27.75,27.8,37675.0,27.6755,27.6854,27.6257,27.6755,37675.0
2020-09-24 10:35:00,27.8,27.84,27.74,27.76,34949.0,27.6755,27.7153,27.6157,27.6356,34949.0
2020-09-24 10:40:00,27.74,27.8,27.66,27.66,21313.0,27.6157,27.6755,27.5361,27.5361,21313.0
2020-09-24 10:45:00,27.67,27.82,27.67,27.76,17558.0,27.546,27.6954,27.546,27.6356,17558.0
2020-09-24 10:50:00,27.76,27.82,27.72,27.77,11725.0,27.6356,27.6954,27.5958,27.6456,11725.0
2020-09-24 10:55:00,27.78,27.83,27.73,27.81,17743.0,27.6556,27.7053,27.6058,27.6854,17743.0
2020-09-24 11:00:00,27.81,27.81,27.72,27.75,49547.0,27.6854,27.6854,27.5958,27.6257,49547.0
2020-09-24 11:05:00,27.75,27.77,27.71,27.73,24487.0,27.6257,27.6456,27.5859,27.6058,24487.0
2020-09-24 11:10:00,27.73,27.79,27.69,27.79,24262.0,27.6058,27.6655,27.566,27.6655,24262.0
2020-09-24 11:15:00,27.8,27.8,27.63,27.65,122793.0,27.6755,27.6755,27.5062,27.5261,122793.0
2020-09-24 11:20:00,27.64,27.73,27.64,27.69,83087.0,27.5162,27.6058,27.5162,27.566,83087.0
2020-09-24 11:25:00,27.68,27.71,27.66,27.68,64382.0,27.556,27.5859,27.5361,27.556,64382.0
2020-09-24 11:30:00,27.68,27.69,27.63,27.64,149414.0,27.556,27.566,27.5062,27.5162,149414.0
2020-09-24 11:35:00,27.64,27.66,27.61,27.64,59658.0,27.5162,27.5361,27.4863,27.5162,59658.0
2020-09-24 11:40:00,27.65,27.72,27.64,27.72,127916.0,27.5261,27.5958,27.5162,27.5958,127916.0
2020-09-24 11:45:00,27.71,27.73,27.6,27.61,43661.0,27.5859,27.6058,27.4764,27.4863,43661.0
2020-09-24 11:50:00,27.61,27.62,27.56,27.56,30819.0,27.4863,27.4963,27.4365,27.4365,30819.0
2020-09-24 11:55:00,27.55,27.6,27.51,27.59,27534.0,27.4266,27.4764,27.3868,27.4664,27534.0
2020-09-24 12:00:00,27.59,27.69,27.58,27.69,19862.0,27.4664,27.566,27.4565,27.566,19862.0
2020-09-24 12:05:00,27.69,27.77,27.68,27.77,69874.0,27.566,27.6456,27.556,27.6456,69874.0
2020-09-24 12:10:00,27.76,27.77,27.7,27.75,15757.0,27.6356,27.6456,27.5759,27.6257,15757.0
2020-09-24 12:15:00,27.75,27.8,27.74,27.79,17582.0,27.6257,27.6755,27.6157,27.6655,17582.0
2020-09-24 12:20:00,27.8,27.83,27.79,27.82,12418.0,27.6755,27.7053,27.6655,27.6954,12418.0
2020-09-24 12:25:00,27.82,27.9,27.81,27.89,18944.0,27.6954,27.775,27.6854,27.7651,18944.0
2020-09-24 12:30:00,27.89,27.91,27.81,27.82,19037.0,27.7651,27.785,27.6854,27.6954,19037.0
2020-09-24 12:35:00,27.81,27.82,27.77,27.79,9607.0,27.6854,27.6954,27.6456,27.6655,9607.0
2020-09-24 12:40:00,27.78,27.8,27.76,27.79,11713.0,27.6556,27.6755,27.6356,27.6655,11713.0
2020-09-24 12:45:00,27.8,27.85,27.79,27.85,109048.0,27.6755,27.7252,27.6655,27.7252,109048.0
2020-09-24 12:50:00,27.85,27.88,27.82,27.82,13904.0,27.7252,27.7551,27.6954,27.6954,13904.0
2020-09-24 12:55:00,27.82,27.88,27.81,27.88,13891.0,27.6954,27.7551,27.6854,27.7551,13891.0
2020-09-24 13:00:00,27.87,27.92,27.86,27.91,13050.0,27.7452,27.7949,27.7352,27.785,13050.0
2020-09-24 13:05:00,27.92,27.92,27.88,27.89,12129.0,27.7949,27.7949,27.7551,27.7651,12129.0
2020-09-24 13:10:00,27.89,27.96,27.89,27.95,15200.0,27.7651,27.8347,27.7651,27.8248,15200.0
2020-09-24 13:15:00,27.95,27.99,27.92,27.94,44108.0,27.8248,27.8646,27.7949,27.8148,44108.0
2020-09-24 13:20:00,27.95,28.02,27.95,28.01,19615.0,27.8248,27.8945,27.8248,27.8845,19615.0
2020-09-24 13:25:00,28.01,28.02,27.89,28.01,113479.0,27.8845,27.8945,27.7651,27.8845,113479.0
2020-09-24 13:30:00,28.01,28.03,27.99,28.03,25258.0,27.8845,27.9044,27.8646,27.9044,25258.0
2020-09-24 13:35:00,28.02,28.09,28.0,28.09,43825.0,27.8945,27.9642,27.8746,27.9642,43825.0
2020-09-24 13:40:00,28.09,28.1,28.08,28.09,15907.0,27.9642,27.9741,27.9542,27.9642,15907.0
2020-09-24 13:45:00,28.09,28.15,28.04,28.04,35018.0,27.9642,28.0239,27.9144,27.9144,35018.0
2020-09-24 13:50:00,28.05,28.1,28.01,28.09,47473.0,27.9243,27.9741,27.8845,27.9642,47473.0
2020-09-24 13:55:00,28.09,28.12,28.05,28.05,48538.0,27.9642,27.994,27.9243,27.9243,48538.0
2020-09-24 14:00:00,28.06,28.08,28.01,28.06,16516.0,27.9343,27.9542,27.8845,27.9343,16516.0
2020-09-24 14:05:00,28.06,28.1,28.04,28.05,43305.0,27.9343,27.9741,27.9144,27.9243,43305.0
2020-09-24 14:10:00,28.05,28.06,27.87,28.01,184805.0,27.9243,27.9343,27.7452,27.8845,184805.0
2020-09-24 14:15:00,28.01,28.1,27.99,28.0,73803.0,27.8845,27.9741,27.8646,27.8746,73803.0
2020-09-24 14:20:00,28.01,28.02,27.95,27.96,15653.0,27.8845,27.8945,27.8248,27.8347,15653.0
2020-09-24 14:25:00,27.96,28.0,27.9,27.99,21066.0,27.8347,27.8746,27.775,27.8646,21066.0
2020-09-24 14:30:00,27.98,28.03,27.97,27.99,33426.0,27.8547,27.9044,27.8447,27.8646,33426.0
2020-09-24 14:35:00,27.99,28.01,27.97,28.0,39026.0,27.8646,27.8845,27.8447,27.8746,39026.0
2020-09-24 14:40:00,27.99,28.01,27.98,27.99,36868.0,27.8646,27.8845,27.8547,27.8646,36868.0
2020-09-24 14:45:00,27.99,27.99,27.91,27.92,24786.0,27.8646,27.8646,27.785,27.7949,24786.0
2020-09-24 14:50:00,27.91,27.92,27.83,27.84,18675.0,27.785,27.7949,27.7053,27.7153,18675.0
2020-09-24 14:55:00,27.84,27.86,27.79,27.79,29709.0,27.7153,27.7352,27.6655,27.6655,29709.0
2020-09-24 15:00:00,27.8,27.82,27.78,27.8,23244.0,27.6755,27.6954,27.6556,27.6755,23244.0
2020-09-24 15:05:00,27.81,27.88,27.8,27.87,32783.0,27.6854,27.7551,27.6755,27.7452,32783.0
2020-09-24 15:10:00,27.86,27.89,27.84,27.89,13723.0,27.7352,27.7651,27.7153,27.7651,13723.0
2020-09-24 15:15:00,27.89,27.9,27.8,27.8,35493.0,27.7651,27.775,27.6755,27.6755,35493.0
2020-09-24 15:20:00,27.81,27.83,27.76,27.81,39232.0,27.6854,27.7053,27.6356,27.6854,39232.0
2020-09-24 15:25:00,27.81,27.83,27.67,27.75,129661.0,27.6854,27.7053,27.546,27.6257,129661.0
2020-09-24 15:30:00,27.75,27.78,27.7,27.73,83942.0,27.6257,27.6556,27.5759,27.6058,83942.0
2020-09-24 15:35:00,27.72,27.82,27.7,27.81,48299.0,27.5958,27.6954,27.5759,27.6854,48299.0
2020-09-24 15:40:00,27.81,27.85,27.8,27.85,89811.0,27.6854,27.7252,27.6755,27.7252,89811.0
2020-09-24 15:45:00,27.85,27.93,27.79,27.79,91797.0,27.7252,27.8049,27.6655,27.6655,91797.0
2020-09-24 15:50:00,27.8,27.91,27.79,27.82,154578.0,27.6755,27.785,27.6655,27.6954,154578.0
2020-09-24 15:55:00,27.81,27.82,27.72,27.76,420944.0,27.6854,27.6954,27.5958,27.6356,420944.0
2020-09-25 09:30:00,29.05,29.87,29.0,29.48,360897.0,28.9199,29.7362,28.8701,29.3479,360897.0
2020-09-25 09:35:00,29.48,29.86,29.47,29.82,300856.0,29.3479,29.7262,29.338,29.6864,300856.0
2020-09-25 09:40:00,29.82,29.87,29.59,29.69,266730.0,29.6864,29.7362,29.4574,29.557,266730.0
2020-09-25 09:45:00,29.69,29.83,29.61,29.81,209569.0,29.557,29.6964,29.4774,29.6765,209569.0
2020-09-25 09:50:00,29.82,29.95,29.79,29.83,222913.0,29.6864,29.8158,29.6566,29.6964,222913.0
2020-09-25 09:55:00,29.83,29.83,29.65,29.71,118469.0,29.6964,29.6964,29.5172,29.5769,118469.0
2020-09-25 10:00:00,29.71,29.76,29.56,29.57,139459.0,29.5769,29.6267,29.4276,29.4375,139459.0
2020-09-25 10:05:00,29.59,29.7,29.55,29.56,134829.0,29.4574,29.567,29.4176,29.4276,134829.0
2020-09-25 10:10:00,29.57,29.59,29.41,29.56,146301.0,29.4375,29.4574,29.2783,29.4276,146301.0
2020-09-25 10:15:00,29.57,29.74,29.55,29.68,87397.0,29.4375,29.6068,29.4176,29.547,87397.0
2020-09-25 10:20:00,29.69,29.79,29.67,29.75,72023.0,29.557,29.6566,29.5371,29.6167,72023.0
2020-09-25 10:25:00,29.74,29.76,29.71,29.75,56037.0,29.6068,29.6267,29.5769,29.6167,56037.0
2020-09-25 10:30:00,29.75,29.81,29.7,29.8,103248.0,29.6167,29.6765,29.567,29.6665,103248.0
2020-09-25 10:35:00,29.8,29.98,29.8,29.98,103200.0,29.6665,29.8457,29.6665,29.8457,103200.0
2020-09-25 10:40:00,29.98,30.0,29.91,29.96,70817.0,29.8457,29.8656,29.776,29.8258,70817.0
2020-09-25 10:45:00,29.97,30.03,29.93,29.96,161874.0,29.8357,29.8955,29.7959,29.8258,161874.0
2020-09-25 10:50:00,29.96,30.18,29.96,30.17,148734.0,29.8258,30.0448,29.8258,30.0348,148734.0
2020-09-25 10:55:00,30.17,30.18,30.09,30.13,52506.0,30.0348,30.0448,29.9552,29.995,52506.0
2020-09-25 11:00:00,30.15,30.4,30.15,30.38,179120.0,30.0149,30.2638,30.0149,30.2439,179120.0
2020-09-25 11:05:00,30.38,30.5,30.37,30.47,177607.0,30.2439,30.3634,30.234,30.3335,177607.0
2020-09-25 11:10:00,30.47,30.59,30.32,30.35,125947.0,30.3335,30.453,30.1842,30.214,125947.0
2020-09-25 11:15:00,30.33,30.48,30.31,30.42,104654.0,30.1941,30.3435,30.1742,30.2837,104654.0
2020-09-25 11:20:00,30.41,30.42,30.22,30.29,111307.0,30.2738,30.2837,30.0846,30.1543,111307.0
2020-09-25 11:25:00,30.28,30.3,30.18,30.25,94716.0,30.1444,30.1643,30.0448,30.1145,94716.0
2020-09-25 11:30:00,30.25,30.31,30.23,30.3,171549.0,30.1145,30.1742,30.0946,30.1643,171549.0
2020-09-25 11:35:00,30.3,30.31,30.15,30.16,230457.0,30.1643,30.1742,30.0149,30.0249,230457.0
2020-09-25 11:40:00,30.17,30.27,30.12,30.27,114051.0,30.0348,30.1344,29.9851,30.1344,114051.0
2020-09-25 11:45:00,30.27,30.3,30.22,30.26,54668.0,30.1344,30.1643,30.0846,30.1244,54668.0
2020-09-25 11:50:00,30.26,30.26,30.18,30.18,53438.0,30.1244,30.1244,30.0448,30.0448,53438.0
2020-09-25 11:55:00,30.19,30.2,30.04,30.05,79551.0,30.0548,30.0647,29.9054,29.9154,79551.0
2020-09-25 12:00:00,30.05,30.1,30.03,30.08,51251.0,29.9154,29.9652,29.8955,29.9453,51251.0
2020-09-25 12:05:00,30.08,30.08,29.97,29.99,50590.0,29.9453,29.9453,29.8357,29.8557,50590.0
2020-09-25 12:10:00,29.99,30.03,29.93,29.98,34696.0,29.8557,29.8955,29.7959,29.8457,34696.0
2020-09-25 12:15:00,29.99,30.0,29.91,29.93,34911.0,29.8557,29.8656,29.776,29.7959,34911.0
2020-09-25 12:20:00,29.94,30.06,29.93,30.05,43597.0,29.8059,29.9253,29.7959,29.9154,43597.0
2020-09-25 12:25:00,30.05,30.06,29.98,29.99,40836.0,29.9154,29.9253,29.8457,29.8557,40836.0
2020-09-25 12:30:00,29.99,30.0,29.85,29.89,52058.0,29.8557,29.8656,29.7163,29.7561,52058.0
2020-09-25 12:35:00,29.89,29.93,29.88,29.93,45688.0,29.7561,29.7959,29.7461,29.7959,45688.0
2020-09-25 12:40:00,29.93,29.97,29.87,29.9,22916.0,29.7959,29.8357,29.7362,29.7661,22916.0
2020-09-25 12:45:00,29.9,29.91,29.89,29.89,20198.0,29.7661,29.776,29.7561,29.7561,20198.0
2020-09-25 12:50:00,29.88,29.9,29.86,29.89,21312.0,29.7461,29.7661,29.7262,29.7561,21312.0
2020-09-25 12:55:00,29.89,29.9,29.86,29.88,23003.0,29.7561,29.7661,29.7262,29.7461,23003.0
2020-09-25 13:00:00,29.88,29.9,29.87,29.87,21398.0,29.7461,29.7661,29.7362,29.7362,21398.0
2020-09-25 13:05:00,29.87,29.94,29.86,29.94,37296.0,29.7362,29.8059,29.7262,29.8059,37296.0
2020-09-25 13:10:00,29.94,29.95,29.88,29.94,34666.0,29.8059,29.8158,29.7461,29.8059,34666.0
2020-09-25 13:15:00,29.94,29.95,29.91,29.94,20958.0,29.8059,29.8158,29.776,29.8059,20958.0
2020-09-25 13:20:00,29.94,30.03,29.93,30.0,32346.0,29.8059,29.8955,29.7959,29.8656,32346.0
2020-09-25 13:25:00,29.99,30.0,29.95,29.97,18767.0,29.8557,29.8656,29.8158,29.8357,18767.0
2020-09-25 13:30:00,29.97,29.97,29.85,29.86,38198.0,29.8357,29.8357,29.7163,29.7262,38198.0
2020-09-25 13:35:00,29.86,29.9,29.8,29.85,44745.0,29.7262,29.7661,29.6665,29.7163,44745.0
2020-09-25 13:40:00,29.86,29.88,29.84,29.85,22507.0,29.7262,29.7461,29.7063,29.7163,22507.0
2020-09-25 13:45:00,29.84,29.89,29.82,29.88,24272.0,29.7063,29.7561,29.6864,29.7461,24272.0
2020-09-25 13:50:00,29.88,29.89,29.83,29.86,13978.0,29.7461,29.7561,29.6964,29.7262,13978.0
2020-09-25 13:55:00,29.86,29.93,29.85,29.92,29659.0,29.7262,29.7959,29.7163,29.786,29659.0
2020-09-25 14:00:00,29.93,30.02,29.93,30.02,39653.0,29.7959,29.8855,29.7959,29.8855,39653.0
2020-09-25 14:05:00,30.02,30.14,30.0,30.13,79699.0,29.8855,30.005,29.8656,29.995,79699.0
2020-09-25 14:10:00,30.12,30.18,30.07,30.17,62827.0,29.9851,30.0448,29.9353,30.0348,62827.0
2020-09-25 14:15:00,30.18,30.21,30.13,30.17,55657.0,30.0448,30.0747,29.995,30.0348,55657.0
2020-09-25 14:20:00,30.17,30.18,30.13,30.15,52999.0,30.0348,30.0448,29.995,30.0149,52999.0
2020-09-25 14:25:00,30.14,30.15,30.1,30.15,49870.0,30.005,30.0149,29.9652,30.0149,49870.0
2020-09-25 14:30:00,30.15,30.2,30.13,30.19,43149.0,30.0149,30.0647,29.995,30.0548,43149.0
2020-09-25 14:35:00,30.19,30.24,30.18,30.21,24550.0,30.0548,30.1045,30.0448,30.0747,24550.0
2020-09-25 14:40:00,30.21,30.21,30.13,30.16,34035.0,30.0747,30.0747,29.995,30.0249,34035.0
2020-09-25 14:45:00,30.15,30.17,30.13,30.15,26277.0,30.0149,30.0348,29.995,30.0149,26277.0
2020-09-25 14:50:00,30.15,30.22,30.14,30.21,25383.0,30.0149,30.0846,30.005,30.0747,25383.0
2020-09-25 14:55:00,30.21,30.22,30.17,30.18,40829.0,30.0747,30.0846,30.0348,30.0448,40829.0
2020-09-25 15:00:00,30.18,30.18,30.15,30.15,42408.0,30.0448,30.0448,30.0149,30.0149,42408.0
2020-09-25 15:05:00,30.15,30.27,30.14,30.27,56372.0,30.0149,30.1344,30.005,30.1344,56372.0
2020-09-25 15:10:00,30.27,30.28,30.17,30.25,93396.0,30.1344,30.1444,30.0348,30.1145,93396.0
2020-09-25 15:15:00,30.25,30.32,30.24,30.3,199315.0,30.1145,30.1842,30.1045,30.1643,199315.0
2020-09-25 15:20:00,30.3,30.3,30.26,30.3,40620.0,30.1643,30.1643,30.1244,30.1643,40620.0
2020-09-25 15:25:00,30.29,30.3,30.24,30.25,53283.0,30.1543,30.1643,30.1045,30.1145,53283.0
2020-09-25 15:30:00,30.25,30.25,30.21,30.23,111736.0,30.1145,30.1145,30.0747,30.0946,111736.0
2020-09-25 15:35:00,30.22,30.3,30.21,30.28,78123.0,30.0846,30.1643,30.0747,30.1444,78123.0
2020-09-25 15:40:00,30.28,30.31,30.26,30.27,88540.0,30.1444,30.1742,30.1244,30.1344,88540.0
2020-09-25 15:45:00,30.27,30.28,30.17,30.18,106568.0,30.1344,30.1444,30.0348,30.0448,106568.0
2020-09-25 15:50:00,30.18,30.18,30.09,30.1,185751.0,30.0448,30.0448,29.9552,29.9652,185751.0
2020-09-25 15:55:00,30.1,30.2,30.07,30.15,433481.0,29.9652,30.0647,29.9353,30.0149,433481.0
2020-09-28 09:30:00,30.48,30.99,30.48,30.79,307475.0,30.3435,30.8512,30.3435,30.6521,307475.0
2020-09-28 09:35:00,30.8,30.85,30.6,30.74,96219.0,30.662,30.7118,30.4629,30.6023,96219.0
2020-09-28 09:40:00,30.75,31.04,30.71,30.82,201613.0,30.6123,30.901,30.5724,30.6819,201613.0
2020-09-28 09:45:00,30.82,31.17,30.8,31.16,166791.0,30.6819,31.0304,30.662,31.0204,166791.0
2020-09-28 09:50:00,31.15,31.2,30.98,31.0,134725.0,31.0105,31.0602,30.8412,30.8611,134725.0
2020-09-28 09:55:00,31.02,31.19,31.01,31.15,125765.0,30.881,31.0503,30.8711,31.0105,125765.0
2020-09-28 10:00:00,31.16,31.32,31.13,31.2,192390.0,31.0204,31.1797,30.9905,31.0602,192390.0
2020-09-28 10:05:00,31.2,31.22,31.12,31.17,53209.0,31.0602,31.0801,30.9806,31.0304,53209.0
2020-09-28 10:10:00,31.16,31.29,31.09,31.11,130545.0,31.0204,31.1498,30.9507,30.9706,130545.0
2020-09-28 10:15:00,31.11,31.18,31.09,31.15,130865.0,30.9706,31.0403,30.9507,31.0105,130865.0
2020-09-28 10:20:00,31.15,31.16,31.06,31.11,57932.0,31.0105,31.0204,30.9209,30.9706,57932.0
2020-09-28 10:25:00,31.12,31.15,31.04,31.1,28514.0,30.9806,31.0105,30.901,30.9607,28514.0
2020-09-28 10:30:00,31.1,31.37,31.07,31.21,59174.0,30.9607,31.2295,30.9308,31.0702,59174.0
2020-09-28 10:35:00,31.22,31.22,31.12,31.18,21373.0,31.0801,31.0801,30.9806,31.0403,21373.0
2020-09-28 10:40:00,31.18,31.24,31.16,31.23,24528.0,31.0403,31.1001,31.0204,31.0901,24528.0
2020-09-28 10:45:00,31.23,31.41,31.17,31.4,92994.0,31.0901,31.2693,31.0304,31.2593,92994.0
2020-09-28 10:50:00,31.4,31.45,31.37,31.39,69624.0,31.2593,31.3091,31.2295,31.2494,69624.0
2020-09-28 10:55:00,31.39,31.43,31.33,31.34,29157.0,31.2494,31.2892,31.1897,31.1996,29157.0
2020-09-28 11:00:00,31.34,31.34,31.26,31.26,26089.0,31.1996,31.1996,31.12,31.12,26089.0
2020-09-28 11:05:00,31.27,31.38,31.22,31.38,50835.0,31.1299,31.2394,31.0801,31.2394,50835.0
2020-09-28 11:10:00,31.37,31.38,31.32,31.38,16933.0,31.2295,31.2394,31.1797,31.2394,16933.0
2020-09-28 11:15:00,31.38,31.4,31.34,31.39,45232.0,31.2394,31.2593,31.1996,31.2494,45232.0
2020-09-28 11:20:00,31.39,31.44,31.32,31.44,60245.0,31.2494,31.2992,31.1797,31.2992,60245.0
2020-09-28 11:25:00,31.45,31.45,31.36,31.38,33075.0,31.3091,31.3091,31.2195,31.2394,33075.0
2020-09-28 11:30:00,31.38,31.38,31.2,31.27,68486.0,31.2394,31.2394,31.0602,31.1299,68486.0
2020-09-28 11:35:00,31.27,31.42,31.27,31.41,47786.0,31.1299,31.2793,31.1299,31.2693,47786.0
2020-09-28 11:40:00,31.4,31.41,31.32,31.34,48952.0,31.2593,31.2693,31.1797,31.1996,48952.0
2020-09-28 11:45:00,31.33,31.4,31.33,31.4,30771.0,31.1897,31.2593,31.1897,31.2593,30771.0
2020-09-28 11:50:00,31.39,31.5,31.38,31.46,113099.0,31.2494,31.3589,31.2394,31.3191,113099.0
2020-09-28 11:55:00,31.46,31.46,31.34,31.42,36869.0,31.3191,31.3191,31.1996,31.2793,36869.0
2020-09-28 12:00:00,31.42,31.43,31.37,31.39,21056.0,31.2793,31.2892,31.2295,31.2494,21056.0
2020-09-28 12:05:00,31.39,31.44,31.38,31.41,35821.0,31.2494,31.2992,31.2394,31.2693,35821.0
2020-09-28 12:10:00,31.42,31.42,31.38,31.39,17054.0,31.2793,31.2793,31.2394,31.2494,17054.0
2020-09-28 12:15:00,31.37,31.39,31.18,31.19,37368.0,31.2295,31.2494,31.0403,31.0503,37368.0
2020-09-28 12:20:00,31.19,31.22,31.13,31.21,18842.0,31.0503,31.0801,30.9905,31.0702,18842.0
2020-09-28 12:25:00,31.21,31.27,31.18,31.2,37966.0,31.0702,31.1299,31.0403,31.0602,37966.0
2020-09-28 12:30:00,31.2,31.22,31.15,31.22,20920.0,31.0602,31.0801,31.0105,31.0801,20920.0
2020-09-28 12:35:00,31.23,31.26,31.22,31.23,10843.0,31.0901,31.12,31.0801,31.0901,10843.0
2020-09-28 12:40:00,31.23,31.27,31.22,31.25,15353.0,31.0901,31.1299,31.0801,31.11,15353.0
2020-09-28 12:45:00,31.25,31.3,31.25,31.27,21108.0,31.11,31.1598,31.11,31.1299,21108.0
2020-09-28 12:50:00,31.28,31.33,31.28,31.32,14754.0,31.1399,31.1897,31.1399,31.1797,14754.0
2020-09-28 12:55:00,31.32,31.36,31.3,31.32,16075.0,31.1797,31.2195,31.1598,31.1797,16075.0
2020-09-28 13:00:00,31.32,31.34,31.28,31.32,18328.0,31.1797,31.1996,31.1399,31.1797,18328.0
2020-09-28 13:05:00,31.32,31.38,31.32,31.38,13195.0,31.1797,31.2394,31.1797,31.2394,13195.0
2020-09-28 13:10:00,31.38,31.38,31.31,31.33,21198.0,31.2394,31.2394,31.1697,31.1897,21198.0
2020-09-28 13:15:00,31.34,31.38,31.33,31.36,18523.0,31.1996,31.2394,31.1897,31.2195,18523.0
2020-09-28 13:20:00,31.36,31.45,31.35,31.45,29409.0,31.2195,31.3091,31.2096,31.3091,29409.0
2020-09-28 13:25:00,31.45,31.46,31.42,31.44,22394.0,31.3091,31.3191,31.2793,31.2992,22394.0
2020-09-28 13:30:00,31.44,31.49,31.42,31.48,32055.0,31.2992,31.3489,31.2793,31.339,32055.0
2020-09-28 13:35:00,31.48,31.55,31.47,31.52,131429.0,31.339,31.4087,31.329,31.3788,131429.0
2020-09-28 13:40:00,31.51,31.54,31.49,31.53,31151.0,31.3688,31.3987,31.3489,31.3888,31151.0
2020-09-28 13:45:00,31.53,31.56,31.49,31.54,26606.0,31.3888,31.4186,31.3489,31.3987,26606.0
2020-09-28 13:50:00,31.55,31.68,31.55,31.62,87153.0,31.4087,31.5381,31.4087,31.4784,87153.0
2020-09-28 13:55:00,31.62,31.66,31.6,31.65,29389.0,31.4784,31.5182,31.4584,31.5082,29389.0
2020-09-28 14:00:00,31.65,31.72,31.65,31.68,48420.0,31.5082,31.5779,31.5082,31.5381,48420.0
2020-09-28 14:05:00,31.68,31.8,31.67,31.8,81619.0,31.5381,31.6575,31.5281,31.6575,81619.0
2020-09-28 14:10:00,31.8,31.86,31.74,31.86,73696.0,31.6575,31.7173,31.5978,31.7173,73696.0
2020-09-28 14:15:00,31.85,31.86,31.82,31.84,91300.0,31.7073,31.7173,31.6775,31.6974,91300.0
2020-09-28 14:20:00,31.84,31.85,31.72,31.81,125891.0,31.6974,31.7073,31.5779,31.6675,125891.0
2020-09-28 14:25:00,31.82,31.9,31.81,31.9,74987.0,31.6775,31.7571,31.6675,31.7571,74987.0
2020-09-28 14:30:00,31.9,31.99,31.89,31.95,112319.0,31.7571,31.8467,31.7471,31.8069,112319.0
2020-09-28 14:35:00,31.96,31.97,31.9,31.96,53227.0,31.8168,31.8268,31.7571,31.8168,53227.0
2020-09-28 14:40:00,31.96,31.97,31.89,31.94,41761.0,31.8168,31.8268,31.7471,31.7969,41761.0
2020-09-28 14:45:00,31.94,31.96,31.92,31.96,40004.0,31.7969,31.8168,31.777,31.8168,40004.0
2020-09-28 14:50:00,31.96,32.0,31.95,31.99,99532.0,31.8168,31.8567,31.8069,31.8467,99532.0
2020-09-28 14:55:00,31.99,32.02,31.97,32.02,123505.0,31.8467,31.8766,31.8268,31.8766,123505.0
2020-09-28 15:00:00,32.02,32.02,31.97,32.01,70503.0,31.8766,31.8766,31.8268,31.8666,70503.0
2020-09-28 15:05:00,32.01,32.02,31.97,31.98,36821.0,31.8666,31.8766,31.8268,31.8367,36821.0
2020-09-28 15:10:00,31.98,32.05,31.97,32.02,218382.0,31.8367,31.9064,31.8268,31.8766,218382.0
2020-09-28 15:15:00,32.02,32.09,31.99,32.08,63932.0,31.8766,31.9462,31.8467,31.9363,63932.0
2020-09-28 15:20:00,32.08,32.11,32.01,32.03,69940.0,31.9363,31.9662,31.8666,31.8865,69940.0
2020-09-28 15:25:00,32.04,32.09,32.02,32.04,42728.0,31.8965,31.9462,31.8766,31.8965,42728.0
2020-09-28 15:30:00,32.04,32.07,32.0,32.02,142521.0,31.8965,31.9263,31.8567,31.8766,142521.0
2020-09-28 15:35:00,32.02,32.07,32.01,32.04,180565.0,31.8766,31.9263,31.8666,31.8965,180565.0
2020-09-28 15:40:00,32.04,32.08,32.03,32.06,104922.0,31.8965,31.9363,31.8865,31.9164,104922.0
2020-09-28 15:45:00,32.06,32.1,32.03,32.05,271441.0,31.9164,31.9562,31.8865,31.9064,271441.0
2020-09-28 15:50:00,32.04,32.05,31.93,31.96,164904.0,31.8965,31.9064,31.787,31.8168,164904.0
2020-09-28 15:55:00,31.96,32.03,31.94,32.0,330079.0,31.8168,31.8865,31.7969,31.8567,330079.0
2020-09-29 09:30:00,31.4,31.75,30.9,31.69,383185.0,31.2593,31.6078,30.7616,31.548,383185.0
2020-09-29 09:35:00,31.68,31.73,31.26,31.51,237414.0,31.5381,31.5879,31.12,31.3688,237414.0
2020-09-29 09:40:00,31.52,31.67,31.4,31.57,119815.0,31.3788,31.5281,31.2593,31.4286,119815.0
2020-09-29 09:45:00,31.58,31.65,31.53,31.55,41942.0,31.4385,31.5082,31.3888,31.4087,41942.0
2020-09-29 09:50:00,31.55,31.62,31.48,31.52,37421.0,31.4087,31.4784,31.339,31.3788,37421.0
2020-09-29 09:55:00,31.53,31.63,31.45,31.57,68980.0,31.3888,31.4883,31.3091,31.4286,68980.0
2020-09-29 10:00:00,31.59,31.82,31.57,31.78,82606.0,31.4485,31.6775,31.4286,31.6376,82606.0
2020-09-29 10:05:00,31.76,31.83,31.64,31.8,33671.0,31.6177,31.6874,31.4983,31.6575,33671.0
2020-09-29 10:10:00,31.8,31.8,31.6,31.64,52030.0,31.6575,31.6575,31.4584,31.4983,52030.0
2020-09-29 10:15:00,31.65,31.66,31.54,31.56,52301.0,31.5082,31.5182,31.3987,31.4186,52301.0
2020-09-29 10:20:00,31.57,31.59,31.41,31.44,61604.0,31.4286,31.4485,31.2693,31.2992,61604.0
2020-09-29 10:25:00,31.44,31.48,31.33,31.37,41617.0,31.2992,31.339,31.1897,31.2295,41617.0
2020-09-29 10:30:00,31.37,31.47,31.33,31.34,49032.0,31.2295,31.329,31.1897,31.1996,49032.0
2020-09-29 10:35:00,31.34,31.35,31.3,31.31,65575.0,31.1996,31.2096,31.1598,31.1697,65575.0
2020-09-29 10:40:00,31.31,31.38,31.31,31.35,37920.0,31.1697,31.2394,31.1697,31.2096,37920.0
2020-09-29 10:45:00,31.34,31.36,31.3,31.31,75877.0,31.1996,31.2195,31.1598,31.1697,75877.0
2020-09-29 10:50:00,31.32,31.35,31.21,31.27,38465.0,31.1797,31.2096,31.0702,31.1299,38465.0
2020-09-29 10:55:00,31.27,31.36,31.18,31.19,67087.0,31.1299,31.2195,31.0403,31.0503,67087.0
2020-09-29 11:00:00,31.19,31.26,31.14,31.22,71350.0,31.0503,31.12,31.0005,31.0801,71350.0
2020-09-29 11:05:00,31.23,31.27,31.17,31.2,50355.0,31.0901,31.1299,31.0304,31.0602,50355.0
2020-09-29 11:10:00,31.2,31.25,31.18,31.24,37987.0,31.0602,31.11,31.0403,31.1001,37987.0
2020-09-29 11:15:00,31.25,31.34,31.25,31.31,61116.0,31.11,31.1996,31.11,31.1697,61116.0
2020-09-29 11:20:00,31.32,31.37,31.31,31.35,38052.0,31.1797,31.2295,31.1697,31.2096,38052.0
2020-09-29 11:25:00,31.34,31.34,31.28,31.29,48759.0,31.1996,31.1996,31.1399,31.1498,48759.0
2020-09-29 11:30:00,31.29,31.32,31.24,31.27,35834.0,31.1498,31.1797,31.1001,31.1299,35834.0
2020-09-29 11:35:00,31.27,31.27,31.21,31.22,10276.0,31.1299,31.1299,31.0702,31.0801,10276.0
2020-09-29 11:40:00,31.21,31.22,31.09,31.09,21361.0,31.0702,31.0801,30.9507,30.9507,21361.0
2020-09-29 11:45:00,31.1,31.11,31.03,31.05,23407.0,30.9607,30.9706,30.891,30.9109,23407.0
2020-09-29 11:50:00,31.05,31.15,31.02,31.15,64358.0,30.9109,31.0105,30.881,31.0105,64358.0
2020-09-29 11:55:00,31.15,31.22,31.15,31.19,32653.0,31.0105,31.0801,31.0105,31.0503,32653.0
2020-09-29 12:00:00,31.18,31.2,31.15,31.15,31325.0,31.0403,31.0602,31.0105,31.0105,31325.0
2020-09-29 12:05:00,31.16,31.23,31.13,31.22,31369.0,31.0204,31.0901,30.9905,31.0801,31369.0
2020-09-29 12:10:00,31.22,31.22,31.14,31.16,17932.0,31.0801,31.0801,31.0005,31.0204,17932.0
2020-09-29 12:15:00,31.16,31.21,31.14,31.21,16904.0,31.0204,31.0702,31.0005,31.0702,16904.0
2020-09-29 12:20:00,31.2,31.26,31.19,31.21,30224.0,31.0602,31.12,31.0503,31.0702,30224.0
2020-09-29 12:25:00,31.21,31.24,31.21,31.23,14127.0,31.0702,31.1001,31.0702,31.0901,14127.0
2020-09-29 12:30:00,31.24,31.3,31.23,31.3,18005.0,31.1001,31.1598,31.0901,31.1598,18005.0
2020-09-29 12:35:00,31.3,31.36,31.3,31.34,22269.0,31.1598,31.2195,31.1598,31.1996,22269.0
2020-09-29 12:40:00,31.34,31.35,31.31,31.32,14746.0,31.1996,31.2096,31.1697,31.1797,14746.0
2020-09-29 12:45:00,31.31,31.31,31.25,31.29,20069.0,31.1697,31.1697,31.11,31.1498,20069.0
2020-09-29 12:50:00,31.29,31.3,31.28,31.3,8084.0,31.1498,31.1598,31.1399,31.1598,8084.0
2020-09-29 12:55:00,31.3,31.36,31.29,31.36,23716.0,31.1598,31.2195,31.1498,31.2195,23716.0
2020-09-29 13:00:00,31.36,31.38,31.33,31.34,21475.0,31.2195,31.2394,31.1897,31.1996,21475.0
2020-09-29 13:05:00,31.33,31.34,31.21,31.22,26620.0,31.1897,31.1996,31.0702,31.0801,26620.0
2020-09-29 13:10:00,31.23,31.29,31.2,31.21,25063.0,31.0901,31.1498,31.0602,31.0702,25063.0
2020-09-29 13:15:00,31.22,31.26,31.22,31.24,30042.0,31.0801,31.12,31.0801,31.1001,30042.0
2020-09-29 13:20:00,31.24,31.28,31.21,31.28,27001.0,31.1001,31.1399,31.0702,31.1399,27001.0
2020-09-29 13:25:00,31.28,31.34,31.27,31.31,28429.0,31.1399,31.1996,31.1299,31.1697,28429.0
2020-09-29 13:30:00,31.31,31.33,31.29,31.31,27178.0,31.1697,31.1897,31.1498,31.1697,27178.0
2020-09-29 13:35:00,31.32,31.32,31.3,31.31,15634.0,31.1797,31.1797,31.1598,31.1697,15634.0
2020-09-29 13:40:00,31.31,31.32,31.3,31.32,12286.0,31.1697,31.1797,31.1598,31.1797,12286.0
2020-09-29 13:45:00,31.32,31.34,31.29,31.31,41105.0,31.1797,31.1996,31.1498,31.1697,41105.0
2020-09-29 13:50:00,31.31,31.38,31.3,31.34,32172.0,31.1697,31.2394,31.1598,31.1996,32172.0
2020-09-29 13:55:00,31.35,31.36,31.32,31.35,26217.0,31.2096,31.2195,31.1797,31.2096,26217.0
2020-09-29 14:00:00,31.35,31.36,31.32,31.32,21984.0,31.2096,31.2195,31.1797,31.1797,21984.0
2020-09-29 14:05:00,31.32,31.34,31.3,31.34,21367.0,31.1797,31.1996,31.1598,31.1996,21367.0
2020-09-29 14:10:00,31.35,31.35,31.3,31.34,18535.0,31.2096,31.2096,31.1598,31.1996,18535.0
2020-09-29 14:15:00,31.34,31.37,31.33,31.34,20407.0,31.1996,31.2295,31.1897,31.1996,20407.0
2020-09-29 14:20:00,31.33,31.36,31.3,31.35,26412.0,31.1897,31.2195,31.1598,31.2096,26412.0
2020-09-29 14:25:00,31.36,31.37,31.33,31.36,27709.0,31.2195,31.2295,31.1897,31.2195,27709.0
2020-09-29 14:30:00,31.36,31.38,31.34,31.37,18843.0,31.2195,31.2394,31.1996,31.2295,18843.0
2020-09-29 14:35:00,31.36,31.36,31.33,31.35,15963.0,31.2195,31.2195,31.1897,31.2096,15963.0
2020-09-29 14:40:00,31.35,31.35,31.3,31.32,15820.0,31.2096,31.2096,31.1598,31.1797,15820.0
2020-09-29 14:45:00,31.32,31.33,31.3,31.31,9795.0,31.1797,31.1897,31.1598,31.1697,9795.0
2020-09-29 14:50:00,31.32,31.34,31.3,31.3,24022.0,31.1797,31.1996,31.1598,31.1598,24022.0
2020-09-29 14:55:00,31.31,31.32,31.3,31.31,47748.0,31.1697,31.1797,31.1598,31.1697,47748.0
2020-09-29 15:00:00,31.31,31.32,31.25,31.25,35634.0,31.1697,31.1797,31.11,31.11,35634.0
2020-09-29 15:05:00,31.25,31.3,31.24,31.3,43612.0,31.11,31.1598,31.1001,31.1598,43612.0
2020-09-29 15:10:00,31.29,31.34,31.28,31.32,22098.0,31.1498,31.1996,31.1399,31.1797,22098.0
2020-09-29 15:15:00,31.33,31.37,31.3,31.35,32142.0,31.1897,31.2295,31.1598,31.2096,32142.0
2020-09-29 15:20:00,31.36,31.36,31.25,31.28,34066.0,31.2195,31.2195,31.11,31.1399,34066.0
2020-09-29 15:25:00,31.29,31.3,31.27,31.29,21645.0,31.1498,31.1598,31.1299,31.1498,21645.0
2020-09-29 15:30:00,31.3,31.36,31.29,31.31,49569.0,31.1598,31.2195,31.1498,31.1697,49569.0
2020-09-29 15:35:00,31.32,31.33,31.28,31.32,41459.0,31.1797,31.1897,31.1399,31.1797,41459.0
2020-09-29 15:40:00,31.32,31.33,31.29,31.3,50107.0,31.1797,31.1897,31.1498,31.1598,50107.0
2020-09-29 15:45:00,31.31,31.35,31.29,31.34,74016.0,31.1697,31.2096,31.1498,31.1996,74016.0
2020-09-29 15:50:00,31.33,31.36,31.3,31.35,116460.0,31.1897,31.2195,31.1598,31.2096,116460.0
2020-09-29 15:55:00,31.35,31.36,31.26,31.26,197910.0,31.2096,31.2195,31.12,31.12,197910.0
2020-09-30 09:30:00,31.4,31.74,31.15,31.71,206097.0,31.2593,31.5978,31.0105,31.568,206097.0
2020-09-30 09:35:00,31.7,31.7,31.35,31.54,99498.0,31.558,31.558,31.2096,31.3987,99498.0
2020-09-30 09:40:00,31.55,31.55,31.41,31.47,45202.0,31.4087,31.4087,31.2693,31.329,45202.0
2020-09-30 09:45:00,31.47,31.49,31.39,31.47,28307.0,31.329,31.3489,31.2494,31.329,28307.0
2020-09-30 09:50:00,31.49,31.5,31.34,31.36,49157.0,31.3489,31.3589,31.1996,31.2195,49157.0
2020-09-30 09:55:00,31.37,31.53,31.3,31.49,85840.0,31.2295,31.3888,31.1598,31.3489,85840.0
2020-09-30 10:00:00,31.49,31.53,31.43,31.51,41452.0,31.3489,31.3888,31.2892,31.3688,41452.0
2020-09-30 10:05:00,31.52,31.61,31.52,31.61,70962.0,31.3788,31.4684,31.3788,31.4684,70962.0
2020-09-30 10:10:00,31.6,31.65,31.5,31.54,33091.0,31.4584,31.5082,31.3589,31.3987,33091.0
2020-09-30 10:15:00,31.55,31.6,31.52,31.55,26187.0,31.4087,31.4584,31.3788,31.4087,26187.0
2020-09-30 10:20:00,31.55,31.63,31.54,31.63,40788.0,31.4087,31.4883,31.3987,31.4883,40788.0
2020-09-30 10:25:00,31.64,31.66,31.55,31.58,31341.0,31.4983,31.5182,31.4087,31.4385,31341.0
2020-09-30 10:30:00,31.59,31.6,31.52,31.54,25184.0,31.4485,31.4584,31.3788,31.3987,25184.0
2020-09-30 10:35:00,31.55,31.57,31.49,31.53,27788.0,31.4087,31.4286,31.3489,31.3888,27788.0
2020-09-30 10:40:00,31.54,31.57,31.45,31.49,25687.0,31.3987,31.4286,31.3091,31.3489,25687.0
2020-09-30 10:45:00,31.5,31.53,31.39,31.41,24501.0,31.3589,31.3888,31.2494,31.2693,24501.0
2020-09-30 10:50:00,31.41,31.45,31.4,31.43,22799.0,31.2693,31.3091,31.2593,31.2892,22799.0
2020-09-30 10:55:00,31.43,31.48,31.39,31.46,84217.0,31.2892,31.339,31.2494,31.3191,84217.0
2020-09-30 11:00:00,31.46,31.47,31.32,31.32,25912.0,31.3191,31.329,31.1797,31.1797,25912.0
2020-09-30 11:05:00,31.32,31.37,31.32,31.35,18137.0,31.1797,31.2295,31.1797,31.2096,18137.0
2020-09-30 11:10:00,31.36,31.38,31.34,31.35,20675.0,31.2195,31.2394,31.1996,31.2096,20675.0
2020-09-30 11:15:00,31.35,31.36,31.28,31.31,29819.0,31.2096,31.2195,31.1399,31.1697,29819.0
2020-09-30 11:20:00,31.31,31.34,31.27,31.29,47654.0,31.1697,31.1996,31.1299,31.1498,47654.0
2020-09-30 11:25:00,31.28,31.31,31.26,31.27,24616.0,31.1399,31.1697,31.12,31.1299,24616.0
2020-09-30 11:30:00,31.26,31.28,31.17,31.2,27653.0,31.12,31.1399,31.0304,31.0602,27653.0
2020-09-30 11:35:00,31.21,31.28,31.21,31.22,85561.0,31.0702,31.1399,31.0702,31.0801,85561.0
2020-09-30 11:40:00,31.22,31.27,31.18,31.26,17422.0,31.0801,31.1299,31.0403,31.12,17422.0
2020-09-30 11:45:00,31.26,31.32,31.25,31.3,38092.0,31.12,31.1797,31.11,31.1598,38092.0
2020-09-30 11:50:00,31.31,31.32,31.26,31.28,102302.0,31.1697,31.1797,31.12,31.1399,102302.0
2020-09-30 11:55:00,31.28,31.3,31.23,31.26,33025.0,31.1399,31.1598,31.0901,31.12,33025.0
2020-09-30 12:00:00,31.25,31.32,31.25,31.3,31071.0,31.11,31.1797,31.11,31.1598,31071.0
2020-09-30 12:05:00,31.31,31.33,31.3,31.32,20169.0,31.1697,31.1897,31.1598,31.1797,20169.0
2020-09-30 12:10:00,31.32,31.33,31.3,31.31,22309.0,31.1797,31.1897,31.1598,31.1697,22309.0
2020-09-30 12:15:00,31.3,31.3,31.23,31.23,20473.0,31.1598,31.1598,31.0901,31.0901,20473.0
2020-09-30 12:20:00,31.24,31.27,31.23,31.27,19995.0,31.1001,31.1299,31.0901,31.1299,19995.0
2020-09-30 12:25:00,31.27,31.28,31.24,31.28,33207.0,31.1299,31.1399,31.1001,31.1399,33207.0
2020-09-30 12:30:00,31.28,31.32,31.27,31.3,31835.0,31.1399,31.1797,31.1299,31.1598,31835.0
2020-09-30 12:35:00,31.3,31.36,31.28,31.33,29490.0,31.1598,31.2195,31.1399,31.1897,29490.0
2020-09-30 12:40:00,31.33,31.33,31.25,31.25,13526.0,31.1897,31.1897,31.11,31.11,13526.0
2020-09-30 12:45:00,31.26,31.28,31.24,31.27,17182.0,31.12,31.1399,31.1001,31.1299,17182.0
2020-09-30 12:50:00,31.27,31.31,31.25,31.26,16005.0,31.1299,31.1697,31.11,31.12,16005.0
2020-09-30 12:55:00,31.26,31.31,31.26,31.31,14674.0,31.12,31.1697,31.12,31.1697,14674.0
2020-09-30 13:00:00,31.31,31.32,31.24,31.27,12898.0,31.1697,31.1797,31.1001,31.1299,12898.0
2020-09-30 13:05:00,31.27,31.28,31.23,31.26,11622.0,31.1299,31.1399,31.0901,31.12,11622.0
2020-09-30 13:10:00,31.25,31.26,31.23,31.24,13612.0,31.11,31.12,31.0901,31.1001,13612.0
2020-09-30 13:15:00,31.25,31.27,31.23,31.27,12096.0,31.11,31.1299,31.0901,31.1299,12096.0
2020-09-30 13:20:00,31.26,31.27,31.21,31.23,10666.0,31.12,31.1299,31.0702,31.0901,10666.0
2020-09-30 13:25:00,31.22,31.23,31.17,31.18,16900.0,31.0801,31.0901,31.0304,31.0403,16900.0
2020-09-30 13:30:00,31.18,31.24,31.17,31.24,15199.0,31.0403,31.1001,31.0304,31.1001,15199.0
2020-09-30 13:35:00,31.24,31.26,31.2,31.21,18031.0,31.1001,31.12,31.0602,31.0702,18031.0
2020-09-30 13:40:00,31.21,31.24,31.2,31.21,17110.0,31.0702,31.1001,31.0602,31.0702,17110.0
2020-09-30 13:45:00,31.22,31.26,31.2,31.26,15849.0,31.0801,31.12,31.0602,31.12,15849.0
2020-09-30 13:50:00,31.26,31.29,31.25,31.28,29060.0,31.12,31.1498,31.11,31.1399,29060.0
2020-09-30 13:55:00,31.28,31.31,31.25,31.31,23990.0,31.1399,31.1697,31.11,31.1697,23990.0
2020-09-30 14:00:00,31.31,31.33,31.27,31.32,26988.0,31.1697,31.1897,31.1299,31.1797,26988.0
2020-09-30 14:05:00,31.32,31.34,31.3,31.34,27035.0,31.1797,31.1996,31.1598,31.1996,27035.0
2020-09-30 14:10:00,31.33,31.37,31.32,31.36,22285.0,31.1897,31.2295,31.1797,31.2195,22285.0
2020-09-30 14:15:00,31.36,31.37,31.32,31.33,15026.0,31.2195,31.2295,31.1797,31.1897,15026.0
2020-09-30 14:20:00,31.33,31.37,31.2,31.23,54994.0,31.1897,31.2295,31.0602,31.0901,54994.0
2020-09-30 14:25:00,31.23,31.28,31.17,31.23,57216.0,31.0901,31.1399,31.0304,31.0901,57216.0
2020-09-30 14:30:00,31.23,31.24,31.13,31.15,21643.0,31.0901,31.1001,30.9905,31.0105,21643.0
2020-09-30 14:35:00,31.15,31.16,31.05,31.07,13354.0,31.0105,31.0204,30.9109,30.9308,13354.0
2020-09-30 14:40:00,31.08,31.1,30.99,31.05,68402.0,30.9408,30.9607,30.8512,30.9109,68402.0
2020-09-30 14:45:00,31.05,31.06,30.96,31.01,24573.0,30.9109,30.9209,30.8213,30.8711,24573.0
2020-09-30 14:50:00,31.0,31.08,30.98,31.03,18949.0,30.8611,30.9408,30.8412,30.891,18949.0
2020-09-30 14:55:00,31.03,31.17,31.02,31.16,27990.0,30.891,31.0304,30.881,31.0204,27990.0
2020-09-30 15:00:00,31.15,31.18,31.12,31.13,26512.0,31.0105,31.0403,30.9806,30.9905,26512.0
2020-09-30 15:05:00,31.15,31.23,31.14,31.18,22050.0,31.0105,31.0901,31.0005,31.0403,22050.0
2020-09-30 15:10:00,31.18,31.2,31.04,31.06,44060.0,31.0403,31.0602,30.901,30.9209,44060.0
2020-09-30 15:15:00,31.05,31.1,31.01,31.03,39889.0,30.9109,30.9607,30.8711,30.891,39889.0
2020-09-30 15:20:00,31.03,31.04,30.91,30.92,54796.0,30.891,30.901,30.7715,30.7815,54796.0
2020-09-30 15:25:00,30.92,31.08,30.89,31.08,34613.0,30.7815,30.9408,30.7516,30.9408,34613.0
2020-09-30 15:30:00,31.08,31.08,30.97,31.03,31542.0,30.9408,30.9408,30.8313,30.891,31542.0
2020-09-30 15:35:00,31.03,31.07,31.0,31.05,32271.0,30.891,30.9308,30.8611,30.9109,32271.0
2020-09-30 15:40:00,31.05,31.12,31.02,31.11,56282.0,30.9109,30.9806,30.881,30.9706,56282.0
2020-09-30 15:45:00,31.1,31.19,31.09,31.18,56392.0,30.9607,31.0503,30.9507,31.0403,56392.0
2020-09-30 15:50:00,31.18,31.24,31.13,31.24,133095.0,31.0403,31.1001,30.9905,31.1001,133095.0
2020-09-30 15:55:00,31.24,31.27,31.11,31.12,185395.0,31.1001,31.1299,30.9706,30.9806,185395.0
2020-10-01 09:30:00,31.33,31.47,31.19,31.45,68179.0,31.1897,31.329,31.0503,31.3091,68179.0
2020-10-01 09:35:00,31.44,31.47,31.29,31.3,47798.0,31.2992,31.329,31.1498,31.1598,47798.0
2020-10-01 09:40:00,31.33,31.37,31.25,31.31,33255.0,31.1897,31.2295,31.11,31.1697,33255.0
2020-10-01 09:45:00,31.3,31.41,31.28,31.36,32146.0,31.1598,31.2693,31.1399,31.2195,32146.0
2020-10-01 09:50:00,31.35,31.38,31.28,31.3,25696.0,31.2096,31.2394,31.1399,31.1598,25696.0
2020-10-01 09:55:00,31.3,31.35,31.16,31.27,18895.0,31.1598,31.2096,31.0204,31.1299,18895.0
2020-10-01 10:00:00,31.23,31.26,31.12,31.13,43338.0,31.0901,31.12,30.9806,30.9905,43338.0
2020-10-01 10:05:00,31.12,31.26,31.12,31.25,31803.0,30.9806,31.12,30.9806,31.11,31803.0
2020-10-01 10:10:00,31.25,31.31,31.22,31.31,28096.0,31.11,31.1697,31.0801,31.1697,28096.0
2020-10-01 10:15:00,31.31,31.36,31.29,31.32,32325.0,31.1697,31.2195,31.1498,31.1797,32325.0
2020-10-01 10:20:00,31.31,31.41,31.3,31.4,17890.0,31.1697,31.2693,31.1598,31.2593,17890.0
2020-10-01 10:25:00,31.4,31.4,31.3,31.35,18826.0,31.2593,31.2593,31.1598,31.2096,18826.0
2020-10-01 10:30:00,31.34,31.42,31.32,31.4,14871.0,31.1996,31.2793,31.1797,31.2593,14871.0
2020-10-01 10:35:00,31.39,31.41,31.37,31.4,10848.0,31.2494,31.2693,31.2295,31.2593,10848.0
2020-10-01 10:40:00,31.41,31.44,31.36,31.36,16148.0,31.2693,31.2992,31.2195,31.2195,16148.0
2020-10-01 10:45:00,31.35,31.37,31.31,31.36,12296.0,31.2096,31.2295,31.1697,31.2195,12296.0
2020-10-01 10:50:00,31.35,31.39,31.33,31.35,11948.0,31.2096,31.2494,31.1897,31.2096,11948.0
2020-10-01 10:55:00,31.35,31.37,31.27,31.32,12425.0,31.2096,31.2295,31.1299,31.1797,12425.0
2020-10-01 11:00:00,31.33,31.36,31.26,31.34,20105.0,31.1897,31.2195,31.12,31.1996,20105.0
2020-10-01 11:05:00,31.34,31.36,31.28,31.31,16135.0,31.1996,31.2195,31.1399,31.1697,16135.0
2020-10-01 11:10:00,31.31,31.33,31.28,31.32,10074.0,31.1697,31.1897,31.1399,31.1797,10074.0
2020-10-01 11:15:00,31.32,31.36,31.31,31.31,15582.0,31.1797,31.2195,31.1697,31.1697,15582.0
2020-10-01 11:20:00,31.31,31.38,31.3,31.37,11952.0,31.1697,31.2394,31.1598,31.2295,11952.0
2020-10-01 11:25:00,31.37,31.39,31.35,31.38,12086.0,31.2295,31.2494,31.2096,31.2394,12086.0
2020-10-01 11:30:00,31.38,31.42,31.36,31.4,12704.0,31.2394,31.2793,31.2195,31.2593,12704.0
2020-10-01 11:35:00,31.4,31.43,31.39,31.42,14888.0,31.2593,31.2892,31.2494,31.2793,14888.0
2020-10-01 11:40:00,31.43,31.44,31.36,31.36,12465.0,31.2892,31.2992,31.2195,31.2195,12465.0
2020-10-01 11:45:00,31.37,31.37,31.33,31.33,10451.0,31.2295,31.2295,31.1897,31.1897,10451.0
2020-10-01 11:50:00,31.32,31.39,31.32,31.35,12820.0,31.1797,31.2494,31.1797,31.2096,12820.0
2020-10-01 11:55:00,31.34,31.35,31.32,31.33,7394.0,31.1996,31.2096,31.1797,31.1897,7394.0
2020-10-01 12:00:00,31.32,31.35,31.31,31.35,9954.0,31.1797,31.2096,31.1697,31.2096,9954.0
2020-10-01 12:05:00,31.34,31.35,31.33,31.34,9300.0,31.1996,31.2096,31.1897,31.1996,9300.0
2020-10-01 12:10:00,31.33,31.37,31.33,31.37,13975.0,31.1897,31.2295,31.1897,31.2295,13975.0
2020-10-01 12:15:00,31.36,31.36,31.26,31.26,19234.0,31.2195,31.2195,31.12,31.12,19234.0
2020-10-01 12:20:00,31.26,31.34,31.26,31.33,22081.0,31.12,31.1996,31.12,31.1897,22081.0
2020-10-01 12:25:00,31.33,31.33,31.31,31.32,5386.0,31.1897,31.1897,31.1697,31.1797,5386.0
2020-10-01 12:30:00,31.32,31.33,31.29,31.3,9900.0,31.1797,31.1897,31.1498,31.1598,9900.0
2020-10-01 12:35:00,31.3,31.3,31.26,31.27,12251.0,31.1598,31.1598,31.12,31.1299,12251.0
2020-10-01 12:40:00,31.27,31.27,31.23,31.23,9009.0,31.1299,31.1299,31.0901,31.0901,9009.0
2020-10-01 12:45:00,31.23,31.24,31.21,31.23,2987.0,31.0901,31.1001,31.0702,31.0901,2987.0
2020-10-01 12:50:00,31.23,31.24,31.16,31.17,40901.0,31.0901,31.1001,31.0204,31.0304,40901.0
2020-10-01 12:55:00,31.17,31.21,31.16,31.21,40195.0,31.0304,31.0702,31.0204,31.0702,40195.0
2020-10-01 13:00:00,31.22,31.24,31.21,31.22,7200.0,31.0801,31.1001,31.0702,31.0801,7200.0
2020-10-01 13:05:00,31.23,31.27,31.23,31.26,4761.0,31.0901,31.1299,31.0901,31.12,4761.0
2020-10-01 13:10:00,31.25,31.26,31.23,31.24,8899.0,31.11,31.12,31.0901,31.1001,8899.0
2020-10-01 13:15:00,31.24,31.25,31.21,31.24,10565.0,31.1001,31.11,31.0702,31.1001,10565.0
2020-10-01 13:20:00,31.25,31.26,31.21,31.26,14339.0,31.11,31.12,31.0702,31.12,14339.0
2020-10-01 13:25:00,31.26,31.27,31.24,31.26,12244.0,31.12,31.1299,31.1001,31.12,12244.0
2020-10-01 13:30:00,31.27,31.27,31.24,31.26,11427.0,31.1299,31.1299,31.1001,31.12,11427.0
2020-10-01 13:35:00,31.26,31.27,31.25,31.26,8805.0,31.12,31.1299,31.11,31.12,8805.0
2020-10-01 13:40:00,31.27,31.27,31.22,31.23,6500.0,31.1299,31.1299,31.0801,31.0901,6500.0
2020-10-01 13:45:00,31.23,31.26,31.22,31.24,6316.0,31.0901,31.12,31.0801,31.1001,6316.0
2020-10-01 13:50:00,31.25,31.29,31.23,31.29,16087.0,31.11,31.1498,31.0901,31.1498,16087.0
2020-10-01 13:55:00,31.28,31.28,31.21,31.23,20036.0,31.1399,31.1399,31.0702,31.0901,20036.0
2020-10-01 14:00:00,31.23,31.29,31.18,31.21,32333.0,31.0901,31.1498,31.0403,31.0702,32333.0
2020-10-01 14:05:00,31.2,31.23,31.14,31.22,27308.0,31.0602,31.0901,31.0005,31.0801,27308.0
2020-10-01 14:10:00,31.22,31.26,31.2,31.22,20514.0,31.0801,31.12,31.0602,31.0801,20514.0
2020-10-01 14:15:00,31.22,31.22,31.13,31.14,12854.0,31.0801,31.0801,30.9905,31.0005,12854.0
2020-10-01 14:20:00,31.15,31.16,31.11,31.15,8140.0,31.0105,31.0204,30.9706,31.0105,8140.0
2020-10-01 14:25:00,31.15,31.21,31.15,31.2,13007.0,31.0105,31.0702,31.0105,31.0602,13007.0
2020-10-01 14:30:00,31.2,31.24,31.19,31.24,12721.0,31.0602,31.1001,31.0503,31.1001,12721.0
2020-10-01 14:35:00,31.23,31.26,31.22,31.23,15311.0,31.0901,31.12,31.0801,31.0901,15311.0
2020-10-01 14:40:00,31.24,31.26,31.22,31.25,8600.0,31.1001,31.12,31.0801,31.11,8600.0
2020-10-01 14:45:00,31.24,31.24,31.21,31.22,11042.0,31.1001,31.1001,31.0702,31.0801,11042.0
2020-10-01 14:50:00,31.22,31.25,31.21,31.21,9530.0,31.0801,31.11,31.0702,31.0702,9530.0
2020-10-01 14:55:00,31.21,31.24,31.21,31.22,10562.0,31.0702,31.1001,31.0702,31.0801,10562.0
2020-10-01 15:00:00,31.23,31.28,31.22,31.28,12037.0,31.0901,31.1399,31.0801,31.1399,12037.0
2020-10-01 15:05:00,31.27,31.27,31.23,31.24,11801.0,31.1299,31.1299,31.0901,31.1001,11801.0
2020-10-01 15:10:00,31.25,31.27,31.23,31.23,10410.0,31.11,31.1299,31.0901,31.0901,10410.0
2020-10-01 15:15:00,31.23,31.23,31.18,31.21,12763.0,31.0901,31.0901,31.0403,31.0702,12763.0
2020-10-01 15:20:00,31.21,31.21,31.16,31.2,13950.0,31.0702,31.0702,31.0204,31.0602,13950.0
2020-10-01 15:25:00,31.19,31.2,31.14,31.19,23871.0,31.0503,31.0602,31.0005,31.0503,23871.0
2020-10-01 15:30:00,31.19,31.22,31.17,31.21,29536.0,31.0503,31.0801,31.0304,31.0702,29536.0
2020-10-01 15:35:00,31.2,31.23,31.19,31.23,35256.0,31.0602,31.0901,31.0503,31.0901,35256.0
2020-10-01 15:40:00,31.23,31.24,31.19,31.19,27208.0,31.0901,31.1001,31.0503,31.0503,27208.0
2020-10-01 15:45:00,31.19,31.22,31.18,31.21,44731.0,31.0503,31.0801,31.0403,31.0702,44731.0
2020-10-01 15:50:00,31.21,31.27,31.2,31.24,101855.0,31.0702,31.1299,31.0602,31.1001,101855.0
2020-10-01 15:55:00,31.25,31.3,31.24,31.29,156996.0,31.11,31.1598,31.1001,31.1498,156996.0
2020-10-02 09:30:00,30.49,31.09,30.39,30.85,81012.0,30.3534,30.9507,30.2539,30.7118,81012.0
2020-10-02 09:35:00,30.86,31.06,30.83,31.02,46413.0,30.7218,30.9209,30.6919,30.881,46413.0
2020-10-02 09:40:00,31.0,31.07,30.99,31.01,37504.0,30.8611,30.9308,30.8512,30.8711,37504.0
2020-10-02 09:45:00,31.0,31.1,30.98,31.07,43026.0,30.8611,30.9607,30.8412,30.9308,43026.0
2020-10-02 09:50:00,31.07,31.09,30.91,30.91,41603.0,30.9308,30.9507,30.7715,30.7715,41603.0
2020-10-02 09:55:00,30.91,30.95,30.86,30.91,25970.0,30.7715,30.8114,30.7218,30.7715,25970.0
2020-10-02 10:00:00,30.89,30.93,30.84,30.85,53684.0,30.7516,30.7914,30.7018,30.7118,53684.0
2020-10-02 10:05:00,30.86,30.98,30.84,30.98,25142.0,30.7218,30.8412,30.7018,30.8412,25142.0
2020-10-02 10:10:00,30.99,31.06,30.96,31.03,10635.0,30.8512,30.9209,30.8213,30.891,10635.0
2020-10-02 10:15:00,31.03,31.16,31.03,31.15,15655.0,30.891,31.0204,30.891,31.0105,15655.0
2020-10-02 10:20:00,31.15,31.18,31.13,31.15,9644.0,31.0105,31.0403,30.9905,31.0105,9644.0
2020-10-02 10:25:00,31.16,31.25,31.13,31.15,22462.0,31.0204,31.11,30.9905,31.0105,22462.0
2020-10-02 10:30:00,31.15,31.23,31.1,31.23,16503.0,31.0105,31.0901,30.9607,31.0901,16503.0
2020-10-02 10:35:00,31.23,31.24,31.17,31.19,17002.0,31.0901,31.1001,31.0304,31.0503,17002.0
2020-10-02 10:40:00,31.2,31.2,31.15,31.15,11179.0,31.0602,31.0602,31.0105,31.0105,11179.0
2020-10-02 10:45:00,31.16,31.2,31.13,31.2,13371.0,31.0204,31.0602,30.9905,31.0602,13371.0
2020-10-02 10:50:00,31.2,31.23,31.17,31.2,11408.0,31.0602,31.0901,31.0304,31.0602,11408.0
2020-10-02 10:55:00,31.21,31.25,31.21,31.22,10600.0,31.0702,31.11,31.0702,31.0801,10600.0
2020-10-02 11:00:00,31.21,31.21,31.08,31.09,14175.0,31.0702,31.0702,30.9408,30.9507,14175.0
2020-10-02 11:05:00,31.09,31.14,31.06,31.1,23613.0,30.9507,31.0005,30.9209,30.9607,23613.0
2020-10-02 11:10:00,31.11,31.15,31.09,31.15,5890.0,30.9706,31.0105,30.9507,31.0105,5890.0
2020-10-02 11:15:00,31.14,31.15,31.09,31.14,12901.0,31.0005,31.0105,30.9507,31.0005,12901.0
2020-10-02 11:20:00,31.14,31.17,31.11,31.15,20573.0,31.0005,31.0304,30.9706,31.0105,20573.0
2020-10-02 11:25:00,31.17,31.17,31.09,31.15,16432.0,31.0304,31.0304,30.9507,31.0105,16432.0
2020-10-02 11:30:00,31.14,31.17,31.08,31.08,11147.0,31.0005,31.0304,30.9408,30.9408,11147.0
2020-10-02 11:35:00,31.08,31.11,31.07,31.07,18371.0,30.9408,30.9706,30.9308,30.9308,18371.0
2020-10-02 11:40:00,31.06,31.07,31.01,31.03,18119.0,30.9209,30.9308,30.8711,30.891,18119.0
2020-10-02 11:45:00,31.03,31.08,31.02,31.05,12067.0,30.891,30.9408,30.881,30.9109,12067.0
2020-10-02 11:50:00,31.05,31.1,31.0,31.03,42894.0,30.9109,30.9607,30.8611,30.891,42894.0
2020-10-02 11:55:00,31.03,31.03,30.96,30.99,27268.0,30.891,30.891,30.8213,30.8512,27268.0
2020-10-02 12:00:00,30.98,30.98,30.84,30.86,64746.0,30.8412,30.8412,30.7018,30.7218,64746.0
2020-10-02 12:05:00,30.86,30.99,30.78,30.98,33784.0,30.7218,30.8512,30.6421,30.8412,33784.0
2020-10-02 12:10:00,30.99,31.16,30.98,31.11,29827.0,30.8512,31.0204,30.8412,30.9706,29827.0
2020-10-02 12:15:00,31.13,31.2,31.09,31.18,11120.0,30.9905,31.0602,30.9507,31.0403,11120.0
2020-10-02 12:20:00,31.2,31.23,31.14,31.16,11118.0,31.0602,31.0901,31.0005,31.0204,11118.0
2020-10-02 12:25:00,31.17,31.2,31.14,31.15,10382.0,31.0304,31.0602,31.0005,31.0105,10382.0
2020-10-02 12:30:00,31.15,31.18,31.06,31.07,19515.0,31.0105,31.0403,30.9209,30.9308,19515.0
2020-10-02 12:35:00,31.06,31.19,31.05,31.17,17802.0,30.9209,31.0503,30.9109,31.0304,17802.0
2020-10-02 12:40:00,31.17,31.17,31.13,31.15,5716.0,31.0304,31.0304,30.9905,31.0105,5716.0
2020-10-02 12:45:00,31.16,31.16,31.06,31.08,11103.0,31.0204,31.0204,30.9209,30.9408,11103.0
2020-10-02 12:50:00,31.07,31.07,31.03,31.07,7917.0,30.9308,30.9308,30.891,30.9308,7917.0
2020-10-02 12:55:00,31.07,31.11,31.04,31.05,8864.0,30.9308,30.9706,30.901,30.9109,8864.0
2020-10-02 13:00:00,31.06,31.08,31.01,31.02,11670.0,30.9209,30.9408,30.8711,30.881,11670.0
2020-10-02 13:05:00,31.02,31.03,30.94,31.0,17792.0,30.881,30.891,30.8014,30.8611,17792.0
2020-10-02 13:10:00,31.0,31.04,30.95,30.97,31513.0,30.8611,30.901,30.8114,30.8313,31513.0
2020-10-02 13:15:00,30.98,31.03,30.94,31.03,26056.0,30.8412,30.891,30.8014,30.891,26056.0
2020-10-02 13:20:00,31.03,31.1,31.01,31.1,17109.0,30.891,30.9607,30.8711,30.9607,17109.0
2020-10-02 13:25:00,31.09,31.13,31.08,31.11,15080.0,30.9507,30.9905,30.9408,30.9706,15080.0
2020-10-02 13:30:00,31.11,31.14,31.07,31.07,13113.0,30.9706,31.0005,30.9308,30.9308,13113.0
2020-10-02 13:35:00,31.07,31.19,31.07,31.18,18199.0,30.9308,31.0503,30.9308,31.0403,18199.0
2020-10-02 13:40:00,31.18,31.18,31.01,31.01,34833.0,31.0403,31.0403,30.8711,30.8711,34833.0
2020-10-02 13:45:00,30.99,31.01,30.95,30.98,10266.0,30.8512,30.8711,30.8114,30.8412,10266.0
2020-10-02 13:50:00,30.99,30.99,30.92,30.94,12104.0,30.8512,30.8512,30.7815,30.8014,12104.0
2020-10-02 13:55:00,30.94,30.94,30.91,30.94,7670.0,30.8014,30.8014,30.7715,30.8014,7670.0
2020-10-02 14:00:00,30.93,31.01,30.93,31.0,8401.0,30.7914,30.8711,30.7914,30.8611,8401.0
2020-10-02 14:05:00,31.01,31.04,31.0,31.02,26561.0,30.8711,30.901,30.8611,30.881,26561.0
2020-10-02 14:10:00,31.03,31.05,31.0,31.04,7039.0,30.891,30.9109,30.8611,30.901,7039.0
2020-10-02 14:15:00,31.05,31.08,31.04,31.05,8886.0,30.9109,30.9408,30.901,30.9109,8886.0
2020-10-02 14:20:00,31.06,31.08,31.04,31.05,15255.0,30.9209,30.9408,30.901,30.9109,15255.0
2020-10-02 14:25:00,31.05,31.05,31.01,31.03,9255.0,30.9109,30.9109,30.8711,30.891,9255.0
2020-10-02 14:30:00,31.04,31.05,30.92,30.94,15109.0,30.901,30.9109,30.7815,30.8014,15109.0
2020-10-02 14:35:00,30.94,30.94,30.89,30.9,33763.0,30.8014,30.8014,30.7516,30.7616,33763.0
2020-10-02 14:40:00,30.9,30.94,30.89,30.93,13354.0,30.7616,30.8014,30.7516,30.7914,13354.0
2020-10-02 14:45:00,30.93,31.0,30.91,31.0,15457.0,30.7914,30.8611,30.7715,30.8611,15457.0
2020-10-02 14:50:00,30.99,31.0,30.96,30.98,6321.0,30.8512,30.8611,30.8213,30.8412,6321.0
2020-10-02 14:55:00,30.99,31.08,30.99,31.03,22055.0,30.8512,30.9408,30.8512,30.891,22055.0
2020-10-02 15:00:00,31.04,31.05,30.96,31.0,15065.0,30.901,30.9109,30.8213,30.8611,15065.0
2020-10-02 15:05:00,31.0,31.0,30.97,30.98,9912.0,30.8611,30.8611,30.8313,30.8412,9912.0
2020-10-02 15:10:00,30.98,31.04,30.9,30.92,25586.0,30.8412,30.901,30.7616,30.7815,25586.0
2020-10-02 15:15:00,30.91,30.98,30.9,30.97,11690.0,30.7715,30.8412,30.7616,30.8313,11690.0
2020-10-02 15:20:00,30.98,31.01,30.95,31.0,14984.0,30.8412,30.8711,30.8114,30.8611,14984.0
2020-10-02 15:25:00,31.0,31.03,30.98,31.03,14896.0,30.8611,30.891,30.8412,30.891,14896.0
2020-10-02 15:30:00,31.03,31.1,31.02,31.08,21766.0,30.891,30.9607,30.881,30.9408,21766.0
2020-10-02 15:35:00,31.08,31.12,31.07,31.09,25017.0,30.9408,30.9806,30.9308,30.9507,25017.0
2020-10-02 15:40:00,31.09,31.14,31.05,31.12,27844.0,30.9507,31.0005,30.9109,30.9806,27844.0
2020-10-02 15:45:00,31.12,31.14,31.06,31.08,39051.0,30.9806,31.0005,30.9209,30.9408,39051.0
2020-10-02 15:50:00,31.08,31.08,31.0,31.01,62790.0,30.9408,30.9408,30.8611,30.8711,62790.0
2020-10-02 15:55:00,31.01,31.05,31.0,31.02,106200.0,30.8711,30.9109,30.8611,30.881,106200.0
2020-10-05 09:30:00,31.27,31.6,31.23,31.49,57388.0,31.1299,31.4584,31.0901,31.3489,57388.0
2020-10-05 09:35:00,31.49,31.57,31.28,31.29,32736.0,31.3489,31.4286,31.1399,31.1498,32736.0
2020-10-05 09:40:00,31.29,31.35,31.24,31.3,37413.0,31.1498,31.2096,31.1001,31.1598,37413.0
2020-10-05 09:45:00,31.31,31.45,31.31,31.38,63443.0,31.1697,31.3091,31.1697,31.2394,63443.0
2020-10-05 09:50:00,31.39,31.46,31.32,31.33,24191.0,31.2494,31.3191,31.1797,31.1897,24191.0
2020-10-05 09:55:00,31.34,31.44,31.33,31.38,21892.0,31.1996,31.2992,31.1897,31.2394,21892.0
2020-10-05 10:00:00,31.39,31.42,31.35,31.36,18918.0,31.2494,31.2793,31.2096,31.2195,18918.0
2020-10-05 10:05:00,31.36,31.39,31.28,31.31,115309.0,31.2195,31.2494,31.1399,31.1697,115309.0
2020-10-05 10:10:00,31.31,31.35,31.27,31.35,13519.0,31.1697,31.2096,31.1299,31.2096,13519.0
2020-10-05 10:15:00,31.35,31.36,31.26,31.3,18857.0,31.2096,31.2195,31.12,31.1598,18857.0
2020-10-05 10:20:00,31.29,31.32,31.28,31.29,12899.0,31.1498,31.1797,31.1399,31.1498,12899.0
2020-10-05 10:25:00,31.29,31.35,31.23,31.31,39485.0,31.1498,31.2096,31.0901,31.1697,39485.0
2020-10-05 10:30:00,31.32,31.32,31.27,31.27,10327.0,31.1797,31.1797,31.1299,31.1299,10327.0
2020-10-05 10:35:00,31.25,31.26,31.15,31.15,9610.0,31.11,31.12,31.0105,31.0105,9610.0
2020-10-05 10:40:00,31.14,31.18,31.12,31.17,35665.0,31.0005,31.0403,30.9806,31.0304,35665.0
2020-10-05 10:45:00,31.17,31.2,31.14,31.17,14826.0,31.0304,31.0602,31.0005,31.0304,14826.0
2020-10-05 10:50:00,31.17,31.24,31.16,31.24,10893.0,31.0304,31.1001,31.0204,31.1001,10893.0
2020-10-05 10:55:00,31.25,31.27,31.24,31.27,10594.0,31.11,31.1299,31.1001,31.1299,10594.0
2020-10-05 11:00:00,31.27,31.27,31.23,31.26,14456.0,31.1299,31.1299,31.0901,31.12,14456.0
2020-10-05 11:05:00,31.26,31.26,31.21,31.23,10001.0,31.12,31.12,31.0702,31.0901,10001.0
2020-10-05 11:10:00,31.22,31.22,31.13,31.16,17507.0,31.0801,31.0801,30.9905,31.0204,17507.0
2020-10-05 11:15:00,31.15,31.2,31.15,31.19,14481.0,31.0105,31.0602,31.0105,31.0503,14481.0
2020-10-05 11:20:00,31.19,31.2,31.13,31.15,16079.0,31.0503,31.0602,30.9905,31.0105,16079.0
2020-10-05 11:25:00,31.15,31.17,31.12,31.16,10390.0,31.0105,31.0304,30.9806,31.0204,10390.0
2020-10-05 11:30:00,31.16,31.2,31.14,31.14,73512.0,31.0204,31.0602,31.0005,31.0005,73512.0
2020-10-05 11:35:00,31.14,31.15,31.1,31.1,14675.0,31.0005,31.0105,30.9607,30.9607,14675.0
2020-10-05 11:40:00,31.1,31.18,31.09,31.12,15523.0,30.9607,31.0403,30.9507,30.9806,15523.0
2020-10-05 11:45:00,31.13,31.18,31.12,31.16,17855.0,30.9905,31.0403,30.9806,31.0204,17855.0
2020-10-05 11:50:00,31.15,31.18,31.13,31.18,7476.0,31.0105,31.0403,30.9905,31.0403,7476.0
2020-10-05 11:55:00,31.18,31.19,31.16,31.18,13100.0,31.0403,31.0503,31.0204,31.0403,13100.0
2020-10-05 12:00:00,31.18,31.18,31.15,31.16,11144.0,31.0403,31.0403,31.0105,31.0204,11144.0
2020-10-05 12:05:00,31.17,31.17,31.13,31.14,6961.0,31.0304,31.0304,30.9905,31.0005,6961.0
2020-10-05 12:10:00,31.14,31.23,31.14,31.23,34324.0,31.0005,31.0901,31.0005,31.0901,34324.0
2020-10-05 12:15:00,31.23,31.24,31.19,31.2,15593.0,31.0901,31.1001,31.0503,31.0602,15593.0
2020-10-05 12:20:00,31.19,31.24,31.19,31.24,6965.0,31.0503,31.1001,31.0503,31.1001,6965.0
2020-10-05 12:25:00,31.23,31.25,31.22,31.22,8185.0,31.0901,31.11,31.0801,31.0801,8185.0
2020-10-05 12:30:00,31.23,31.25,31.23,31.23,6300.0,31.0901,31.11,31.0901,31.0901,6300.0
2020-10-05 12:35:00,31.22,31.24,31.22,31.24,8514.0,31.0801,31.1001,31.0801,31.1001,8514.0
2020-10-05 12:40:00,31.23,31.24,31.18,31.19,8125.0,31.0901,31.1001,31.0403,31.0503,8125.0
2020-10-05 12:45:00,31.19,31.19,31.15,31.17,7300.0,31.0503,31.0503,31.0105,31.0304,7300.0
2020-10-05 12:50:00,31.18,31.18,31.14,31.15,8494.0,31.0403,31.0403,31.0005,31.0105,8494.0
2020-10-05 12:55:00,31.14,31.16,31.13,31.15,8491.0,31.0005,31.0204,30.9905,31.0105,8491.0
2020-10-05 13:00:00,31.14,31.14,31.11,31.12,5242.0,31.0005,31.0005,30.9706,30.9806,5242.0
2020-10-05 13:05:00,31.12,31.12,31.06,31.08,14765.0,30.9806,30.9806,30.9209,30.9408,14765.0
2020-10-05 13:10:00,31.07,31.08,31.05,31.05,12360.0,30.9308,30.9408,30.9109,30.9109,12360.0
2020-10-05 13:15:00,31.05,31.1,31.05,31.1,11435.0,30.9109,30.9607,30.9109,30.9607,11435.0
2020-10-05 13:20:00,31.1,31.11,31.08,31.09,17405.0,30.9607,30.9706,30.9408,30.9507,17405.0
2020-10-05 13:25:00,31.09,31.1,31.08,31.09,8404.0,30.9507,30.9607,30.9408,30.9507,8404.0
2020-10-05 13:30:00,31.09,31.1,31.06,31.1,22308.0,30.9507,30.9607,30.9209,30.9607,22308.0
2020-10-05 13:35:00,31.1,31.12,31.08,31.09,6748.0,30.9607,30.9806,30.9408,30.9507,6748.0
2020-10-05 13:40:00,31.08,31.08,31.05,31.05,10312.0,30.9408,30.9408,30.9109,30.9109,10312.0
2020-10-05 13:45:00,31.05,31.06,31.01,31.04,16218.0,30.9109,30.9209,30.8711,30.901,16218.0
2020-10-05 13:50:00,31.03,31.04,31.01,31.04,6200.0,30.891,30.901,30.8711,30.901,6200.0
2020-10-05 13:55:00,31.04,31.04,31.0,31.02,8536.0,30.901,30.901,30.8611,30.881,8536.0
2020-10-05 14:00:00,31.02,31.03,30.99,31.0,16027.0,30.881,30.891,30.8512,30.8611,16027.0
2020-10-05 14:05:00,31.0,31.0,30.97,30.97,10594.0,30.8611,30.8611,30.8313,30.8313,10594.0
2020-10-05 14:10:00,30.97,30.99,30.95,30.99,11039.0,30.8313,30.8512,30.8114,30.8512,11039.0
2020-10-05 14:15:00,30.99,30.99,30.96,30.97,9436.0,30.8512,30.8512,30.8213,30.8313,9436.0
2020-10-05 14:20:00,30.96,31.0,30.96,31.0,13765.0,30.8213,30.8611,30.8213,30.8611,13765.0
2020-10-05 14:25:00,31.0,31.0,30.94,30.96,29428.0,30.8611,30.8611,30.8014,30.8213,29428.0
2020-10-05 14:30:00,30.97,31.01,30.97,31.0,16462.0,30.8313,30.8711,30.8313,30.8611,16462.0
2020-10-05 14:35:00,31.0,31.04,30.99,31.0,10066.0,30.8611,30.901,30.8512,30.8611,10066.0
2020-10-05 14:40:00,31.0,31.03,30.99,31.01,8240.0,30.8611,30.891,30.8512,30.8711,8240.0
2020-10-05 14:45:00,31.01,31.08,31.0,31.06,20996.0,30.8711,30.9408,30.8611,30.9209,20996.0
2020-10-05 14:50:00,31.05,31.07,31.05,31.07,7511.0,30.9109,30.9308,30.9109,30.9308,7511.0
2020-10-05 14:55:00,31.07,31.12,31.04,31.11,30821.0,30.9308,30.9806,30.901,30.9706,30821.0
2020-10-05 15:00:00,31.12,31.19,31.11,31.18,12613.0,30.9806,31.0503,30.9706,31.0403,12613.0
2020-10-05 15:05:00,31.19,31.22,31.16,31.22,19478.0,31.0503,31.0801,31.0204,31.0801,19478.0
2020-10-05 15:10:00,31.22,31.24,31.2,31.21,23126.0,31.0801,31.1001,31.0602,31.0702,23126.0
2020-10-05 15:15:00,31.22,31.25,31.22,31.24,15718.0,31.0801,31.11,31.0801,31.1001,15718.0
2020-10-05 15:20:00,31.24,31.25,31.22,31.25,13395.0,31.1001,31.11,31.0801,31.11,13395.0
2020-10-05 15:25:00,31.25,31.28,31.23,31.25,23813.0,31.11,31.1399,31.0901,31.11,23813.0
2020-10-05 15:30:00,31.25,31.27,31.23,31.25,25370.0,31.11,31.1299,31.0901,31.11,25370.0
2020-10-05 15:35:00,31.25,31.28,31.24,31.26,34538.0,31.11,31.1399,31.1001,31.12,34538.0
2020-10-05 15:40:00,31.26,31.31,31.25,31.3,41338.0,31.12,31.1697,31.11,31.1598,41338.0
2020-10-05 15:45:00,31.3,31.3,31.24,31.26,48906.0,31.1598,31.1598,31.1001,31.12,48906.0
2020-10-05 15:50:00,31.26,31.3,31.22,31.25,96959.0,31.12,31.1598,31.0801,31.11,96959.0
2020-10-05 15:55:00,31.25,31.26,31.18,31.23,224366.0,31.11,31.12,31.0403,31.0901,224366.0
2020-10-06 09:30:00,31.39,32.16,31.29,32.04,275799.0,31.2494,32.0159,31.1498,31.8965,275799.0
2020-10-06 09:35:00,32.06,32.2,31.93,31.99,77589.0,31.9164,32.0558,31.787,31.8467,77589.0
2020-10-06 09:40:00,31.99,31.99,31.77,31.77,62563.0,31.8467,31.8467,31.6277,31.6277,62563.0
2020-10-06 09:45:00,31.78,31.89,31.72,31.85,60193.0,31.6376,31.7471,31.5779,31.7073,60193.0
2020-10-06 09:50:00,31.84,31.9,31.8,31.81,46170.0,31.6974,31.7571,31.6575,31.6675,46170.0
2020-10-06 09:55:00,31.8,31.85,31.72,31.79,37279.0,31.6575,31.7073,31.5779,31.6476,37279.0
2020-10-06 10:00:00,31.79,31.91,31.79,31.8,43085.0,31.6476,31.7671,31.6476,31.6575,43085.0
2020-10-06 10:05:00,31.79,31.9,31.74,31.84,32250.0,31.6476,31.7571,31.5978,31.6974,32250.0
2020-10-06 10:10:00,31.83,31.89,31.78,31.85,17913.0,31.6874,31.7471,31.6376,31.7073,17913.0
2020-10-06 10:15:00,31.84,31.89,31.82,31.84,23394.0,31.6974,31.7471,31.6775,31.6974,23394.0
2020-10-06 10:20:00,31.84,32.1,31.83,32.07,229537.0,31.6974,31.9562,31.6874,31.9263,229537.0
2020-10-06 10:25:00,32.07,32.08,31.99,32.07,43177.0,31.9263,31.9363,31.8467,31.9263,43177.0
2020-10-06 10:30:00,32.08,32.2,32.07,32.2,59975.0,31.9363,32.0558,31.9263,32.0558,59975.0
2020-10-06 10:35:00,32.2,32.3,32.19,32.27,67907.0,32.0558,32.1553,32.0458,32.1254,67907.0
2020-10-06 10:40:00,32.27,32.36,32.14,32.18,75008.0,32.1254,32.215,31.996,32.0358,75008.0
2020-10-06 10:45:00,32.18,32.25,32.09,32.18,35064.0,32.0358,32.1055,31.9462,32.0358,35064.0
2020-10-06 10:50:00,32.19,32.21,32.11,32.13,25273.0,32.0458,32.0657,31.9662,31.9861,25273.0
2020-10-06 10:55:00,32.12,32.12,32.04,32.08,15680.0,31.9761,31.9761,31.8965,31.9363,15680.0
2020-10-06 11:00:00,32.08,32.11,32.06,32.09,17703.0,31.9363,31.9662,31.9164,31.9462,17703.0
2020-10-06 11:05:00,32.09,32.16,32.06,32.13,24935.0,31.9462,32.0159,31.9164,31.9861,24935.0
2020-10-06 11:10:00,32.15,32.18,32.08,32.16,16892.0,32.006,32.0358,31.9363,32.0159,16892.0
2020-10-06 11:15:00,32.16,32.17,32.08,32.08,14497.0,32.0159,32.0259,31.9363,31.9363,14497.0
2020-10-06 11:20:00,32.08,32.11,32.04,32.05,41994.0,31.9363,31.9662,31.8965,31.9064,41994.0
2020-10-06 11:25:00,32.05,32.08,32.02,32.06,19797.0,31.9064,31.9363,31.8766,31.9164,19797.0
2020-10-06 11:30:00,32.06,32.09,32.04,32.08,19892.0,31.9164,31.9462,31.8965,31.9363,19892.0
2020-10-06 11:35:00,32.09,32.17,32.07,32.13,41209.0,31.9462,32.0259,31.9263,31.9861,41209.0
2020-10-06 11:40:00,32.14,32.18,32.11,32.16,15314.0,31.996,32.0358,31.9662,32.0159,15314.0
2020-10-06 11:45:00,32.16,32.17,32.09,32.09,19427.0,32.0159,32.0259,31.9462,31.9462,19427.0
2020-10-06 11:50:00,32.08,32.13,32.06,32.11,24102.0,31.9363,31.9861,31.9164,31.9662,24102.0
2020-10-06 11:55:00,32.11,32.16,32.1,32.14,16663.0,31.9662,32.0159,31.9562,31.996,16663.0
2020-10-06 12:00:00,32.14,32.18,32.12,32.13,15926.0,31.996,32.0358,31.9761,31.9861,15926.0
2020-10-06 12:05:00,32.13,32.16,32.12,32.15,10795.0,31.9861,32.0159,31.9761,32.006,10795.0
2020-10-06 12:10:00,32.14,32.17,32.12,32.16,18385.0,31.996,32.0259,31.9761,32.0159,18385.0
2020-10-06 12:15:00,32.16,32.19,32.14,32.18,19989.0,32.0159,32.0458,31.996,32.0358,19989.0
2020-10-06 12:20:00,32.18,32.25,32.17,32.23,27162.0,32.0358,32.1055,32.0259,32.0856,27162.0
2020-10-06 12:25:00,32.23,32.23,32.21,32.23,10718.0,32.0856,32.0856,32.0657,32.0856,10718.0
2020-10-06 12:30:00,32.23,32.23,32.19,32.2,15913.0,32.0856,32.0856,32.0458,32.0558,15913.0
2020-10-06 12:35:00,32.2,32.28,32.19,32.28,26686.0,32.0558,32.1354,32.0458,32.1354,26686.0
2020-10-06 12:40:00,32.27,32.32,32.27,32.3,30389.0,32.1254,32.1752,32.1254,32.1553,30389.0
2020-10-06 12:45:00,32.3,32.33,32.29,32.32,11560.0,32.1553,32.1852,32.1454,32.1752,11560.0
2020-10-06 12:50:00,32.32,32.35,32.29,32.31,33775.0,32.1752,32.2051,32.1454,32.1653,33775.0
2020-10-06 12:55:00,32.32,32.36,32.31,32.36,21294.0,32.1752,32.215,32.1653,32.215,21294.0
2020-10-06 13:00:00,32.36,32.37,32.31,32.35,16980.0,32.215,32.225,32.1653,32.2051,16980.0
2020-10-06 13:05:00,32.35,32.37,32.32,32.36,17208.0,32.2051,32.225,32.1752,32.215,17208.0
2020-10-06 13:10:00,32.35,32.35,32.32,32.33,13224.0,32.2051,32.2051,32.1752,32.1852,13224.0
2020-10-06 13:15:00,32.33,32.36,32.31,32.36,30393.0,32.1852,32.215,32.1653,32.215,30393.0
2020-10-06 13:20:00,32.36,32.36,32.3,32.3,19376.0,32.215,32.215,32.1553,32.1553,19376.0
2020-10-06 13:25:00,32.3,32.4,32.29,32.38,24365.0,32.1553,32.2549,32.1454,32.2349,24365.0
2020-10-06 13:30:00,32.4,32.4,32.36,32.37,14868.0,32.2549,32.2549,32.215,32.225,14868.0
2020-10-06 13:35:00,32.36,32.37,32.32,32.34,8735.0,32.215,32.225,32.1752,32.1951,8735.0
2020-10-06 13:40:00,32.34,32.35,32.29,32.3,15085.0,32.1951,32.2051,32.1454,32.1553,15085.0
2020-10-06 13:45:00,32.3,32.3,32.24,32.27,16637.0,32.1553,32.1553,32.0956,32.1254,16637.0
2020-10-06 13:50:00,32.27,32.28,32.24,32.27,14321.0,32.1254,32.1354,32.0956,32.1254,14321.0
2020-10-06 13:55:00,32.27,32.28,32.25,32.27,19926.0,32.1254,32.1354,32.1055,32.1254,19926.0
2020-10-06 14:00:00,32.26,32.28,32.26,32.27,8199.0,32.1155,32.1354,32.1155,32.1254,8199.0
2020-10-06 14:05:00,32.27,32.37,32.26,32.37,33861.0,32.1254,32.225,32.1155,32.225,33861.0
2020-10-06 14:10:00,32.37,32.38,32.32,32.37,13926.0,32.225,32.2349,32.1752,32.225,13926.0
2020-10-06 14:15:00,32.37,32.5,32.35,32.48,96003.0,32.225,32.3544,32.2051,32.3345,96003.0
2020-10-06 14:20:00,32.48,32.5,32.47,32.48,26032.0,32.3345,32.3544,32.3245,32.3345,26032.0
2020-10-06 14:25:00,32.48,32.5,32.47,32.49,34225.0,32.3345,32.3544,32.3245,32.3445,34225.0
2020-10-06 14:30:00,32.5,32.52,32.45,32.47,99741.0,32.3544,32.3743,32.3046,32.3245,99741.0
2020-10-06 14:35:00,32.46,32.5,32.46,32.47,19648.0,32.3146,32.3544,32.3146,32.3245,19648.0
2020-10-06 14:40:00,32.47,32.5,32.46,32.47,14395.0,32.3245,32.3544,32.3146,32.3245,14395.0
2020-10-06 14:45:00,32.48,32.51,32.38,32.4,59993.0,32.3345,32.3644,32.2349,32.2549,59993.0
2020-10-06 14:50:00,32.39,32.39,32.1,32.1,133357.0,32.2449,32.2449,31.9562,31.9562,133357.0
2020-10-06 14:55:00,32.09,32.21,32.0,32.14,83947.0,31.9462,32.0657,31.8567,31.996,83947.0
2020-10-06 15:00:00,32.13,32.13,32.03,32.06,62702.0,31.9861,31.9861,31.8865,31.9164,62702.0
2020-10-06 15:05:00,32.06,32.06,31.85,31.94,61222.0,31.9164,31.9164,31.7073,31.7969,61222.0
2020-10-06 15:10:00,31.94,32.01,31.91,31.98,44019.0,31.7969,31.8666,31.7671,31.8367,44019.0
2020-10-06 15:15:00,31.98,32.05,31.96,31.98,51723.0,31.8367,31.9064,31.8168,31.8367,51723.0
2020-10-06 15:20:00,31.98,32.04,31.96,32.01,46523.0,31.8367,31.8965,31.8168,31.8666,46523.0
2020-10-06 15:25:00,32.01,32.16,32.0,32.13,61687.0,31.8666,32.0159,31.8567,31.9861,61687.0
2020-10-06 15:30:00,32.12,32.19,32.09,32.19,40373.0,31.9761,32.0458,31.9462,32.0458,40373.0
2020-10-06 15:35:00,32.19,32.2,32.08,32.09,45512.0,32.0458,32.0558,31.9363,31.9462,45512.0
2020-10-06 15:40:00,32.09,32.09,32.02,32.07,59991.0,31.9462,31.9462,31.8766,31.9263,59991.0
2020-10-06 15:45:00,32.06,32.07,31.98,32.05,176987.0,31.9164,31.9263,31.8367,31.9064,176987.0
2020-10-06 15:50:00,32.04,32.04,31.92,31.96,253535.0,31.8965,31.8965,31.777,31.8168,253535.0
2020-10-06 15:55:00,31.97,32.08,31.96,32.04,323022.0,31.8268,31.9363,31.8168,31.8965,323022.0
2020-10-07 09:30:00,32.2,33.23,32.14,32.6,371170.0,32.0558,33.0811,31.996,32.454,371170.0
2020-10-07 09:35:00,32.63,32.71,32.48,32.55,48935.0,32.4838,32.5635,32.3345,32.4042,48935.0
2020-10-07 09:40:00,32.56,32.57,32.38,32.52,62727.0,32.4141,32.4241,32.2349,32.3743,62727.0
2020-10-07 09:45:00,32.54,32.63,32.45,32.57,66570.0,32.3942,32.4838,32.3046,32.4241,66570.0
2020-10-07 09:50:00,32.57,32.74,32.52,32.74,30046.0,32.4241,32.5933,32.3743,32.5933,30046.0
2020-10-07 09:55:00,32.73,32.82,32.72,32.81,46989.0,32.5834,32.673,32.5734,32.663,46989.0
2020-10-07 10:00:00,32.81,32.82,32.73,32.79,39759.0,32.663,32.673,32.5834,32.6431,39759.0
2020-10-07 10:05:00,32.79,32.79,32.52,32.54,66289.0,32.6431,32.6431,32.3743,32.3942,66289.0
2020-10-07 10:10:00,32.53,32.53,32.39,32.5,27073.0,32.3843,32.3843,32.2449,32.3544,27073.0
2020-10-07 10:15:00,32.49,32.5,32.42,32.45,20968.0,32.3445,32.3544,32.2748,32.3046,20968.0
2020-10-07 10:20:00,32.44,32.49,32.43,32.49,24496.0,32.2947,32.3445,32.2847,32.3445,24496.0
2020-10-07 10:25:00,32.48,32.49,32.42,32.45,23932.0,32.3345,32.3445,32.2748,32.3046,23932.0
2020-10-07 10:30:00,32.44,32.6,32.4,32.56,38981.0,32.2947,32.454,32.2549,32.4141,38981.0
2020-10-07 10:35:00,32.56,32.56,32.38,32.39,23313.0,32.4141,32.4141,32.2349,32.2449,23313.0
2020-10-07 10:40:00,32.4,32.41,32.33,32.35,24222.0,32.2549,32.2648,32.1852,32.2051,24222.0
2020-10-07 10:45:00,32.35,32.39,32.29,32.33,34592.0,32.2051,32.2449,32.1454,32.1852,34592.0
2020-10-07 10:50:00,32.33,32.34,32.3,32.32,13994.0,32.1852,32.1951,32.1553,32.1752,13994.0
2020-10-07 10:55:00,32.32,32.32,32.26,32.28,13997.0,32.1752,32.1752,32.1155,32.1354,13997.0
2020-10-07 11:00:00,32.29,32.32,32.25,32.3,31525.0,32.1454,32.1752,32.1055,32.1553,31525.0
2020-10-07 11:05:00,32.3,32.34,32.23,32.25,23881.0,32.1553,32.1951,32.0856,32.1055,23881.0
2020-10-07 11:10:00,32.25,32.29,32.25,32.29,14416.0,32.1055,32.1454,32.1055,32.1454,14416.0
2020-10-07 11:15:00,32.29,32.41,32.28,32.41,14131.0,32.1454,32.2648,32.1354,32.2648,14131.0
2020-10-07 11:20:00,32.4,32.4,32.34,32.35,18078.0,32.2549,32.2549,32.1951,32.2051,18078.0
2020-10-07 11:25:00,32.35,32.39,32.31,32.38,15590.0,32.2051,32.2449,32.1653,32.2349,15590.0
2020-10-07 11:30:00,32.38,32.41,32.36,32.39,31371.0,32.2349,32.2648,32.215,32.2449,31371.0
2020-10-07 11:35:00,32.4,32.4,32.35,32.37,20114.0,32.2549,32.2549,32.2051,32.225,20114.0
2020-10-07 11:40:00,32.38,32.43,32.38,32.41,21367.0,32.2349,32.2847,32.2349,32.2648,21367.0
2020-10-07 11:45:00,32.42,32.42,32.39,32.4,2450.0,32.2748,32.2748,32.2449,32.2549,2450.0
2020-10-07 11:50:00,32.41,32.42,32.38,32.4,15868.0,32.2648,32.2748,32.2349,32.2549,15868.0
2020-10-07 11:55:00,32.4,32.45,32.4,32.43,8140.0,32.2549,32.3046,32.2549,32.2847,8140.0
2020-10-07 12:00:00,32.43,32.45,32.39,32.4,20328.0,32.2847,32.3046,32.2449,32.2549,20328.0
2020-10-07 12:05:00,32.39,32.43,32.38,32.43,15556.0,32.2449,32.2847,32.2349,32.2847,15556.0
2020-10-07 12:10:00,32.43,32.44,32.4,32.42,7334.0,32.2847,32.2947,32.2549,32.2748,7334.0
2020-10-07 12:15:00,32.43,32.43,32.37,32.4,31954.0,32.2847,32.2847,32.225,32.2549,31954.0
2020-10-07 12:20:00,32.4,32.43,32.39,32.43,9946.0,32.2549,32.2847,32.2449,32.2847,9946.0
2020-10-07 12:25:00,32.44,32.45,32.24,32.29,46902.0,32.2947,32.3046,32.0956,32.1454,46902.0
2020-10-07 12:30:00,32.29,32.41,32.28,32.41,35014.0,32.1454,32.2648,32.1354,32.2648,35014.0
2020-10-07 12:35:00,32.41,32.5,32.41,32.5,16543.0,32.2648,32.3544,32.2648,32.3544,16543.0
2020-10-07 12:40:00,32.5,32.55,32.49,32.51,19961.0,32.3544,32.4042,32.3445,32.3644,19961.0
2020-10-07 12:45:00,32.51,32.53,32.47,32.53,13730.0,32.3644,32.3843,32.3245,32.3843,13730.0
2020-10-07 12:50:00,32.53,32.54,32.46,32.49,18655.0,32.3843,32.3942,32.3146,32.3445,18655.0
2020-10-07 12:55:00,32.49,32.51,32.47,32.5,11001.0,32.3445,32.3644,32.3245,32.3544,11001.0
2020-10-07 13:00:00,32.5,32.55,32.49,32.55,11454.0,32.3544,32.4042,32.3445,32.4042,11454.0
2020-10-07 13:05:00,32.56,32.6,32.53,32.53,16533.0,32.4141,32.454,32.3843,32.3843,16533.0
2020-10-07 13:10:00,32.54,32.56,32.51,32.51,6325.0,32.3942,32.4141,32.3644,32.3644,6325.0
2020-10-07 13:15:00,32.52,32.56,32.49,32.51,10610.0,32.3743,32.4141,32.3445,32.3644,10610.0
2020-10-07 13:20:00,32.51,32.56,32.51,32.56,6952.0,32.3644,32.4141,32.3644,32.4141,6952.0
2020-10-07 13:25:00,32.55,32.56,32.52,32.55,9039.0,32.4042,32.4141,32.3743,32.4042,9039.0
2020-10-07 13:30:00,32.55,32.57,32.54,32.57,7995.0,32.4042,32.4241,32.3942,32.4241,7995.0
2020-10-07 13:35:00,32.57,32.58,32.54,32.54,10487.0,32.4241,32.4341,32.3942,32.3942,10487.0
2020-10-07 13:40:00,32.54,32.6,32.54,32.57,18438.0,32.3942,32.454,32.3942,32.4241,18438.0
2020-10-07 13:45:00,32.56,32.58,32.55,32.57,8519.0,32.4141,32.4341,32.4042,32.4241,8519.0
2020-10-07 13:50:00,32.57,32.59,32.55,32.57,12380.0,32.4241,32.444,32.4042,32.4241,12380.0
2020-10-07 13:55:00,32.58,32.59,32.49,32.49,9418.0,32.4341,32.444,32.3445,32.3445,9418.0
2020-10-07 14:00:00,32.51,32.52,32.47,32.47,7269.0,32.3644,32.3743,32.3245,32.3245,7269.0
2020-10-07 14:05:00,32.47,32.47,32.38,32.43,11056.0,32.3245,32.3245,32.2349,32.2847,11056.0
2020-10-07 14:10:00,32.44,32.45,32.42,32.42,10372.0,32.2947,32.3046,32.2748,32.2748,10372.0
2020-10-07 14:15:00,32.42,32.46,32.4,32.45,16108.0,32.2748,32.3146,32.2549,32.3046,16108.0
2020-10-07 14:20:00,32.45,32.5,32.45,32.48,19341.0,32.3046,32.3544,32.3046,32.3345,19341.0
2020-10-07 14:25:00,32.48,32.49,32.44,32.45,10577.0,32.3345,32.3445,32.2947,32.3046,10577.0
2020-10-07 14:30:00,32.44,32.47,32.43,32.46,11622.0,32.2947,32.3245,32.2847,32.3146,11622.0
2020-10-07 14:35:00,32.46,32.48,32.44,32.46,11479.0,32.3146,32.3345,32.2947,32.3146,11479.0
2020-10-07 14:40:00,32.46,32.47,32.43,32.47,18284.0,32.3146,32.3245,32.2847,32.3245,18284.0
2020-10-07 14:45:00,32.47,32.5,32.45,32.48,15027.0,32.3245,32.3544,32.3046,32.3345,15027.0
2020-10-07 14:50:00,32.48,32.54,32.48,32.52,10597.0,32.3345,32.3942,32.3345,32.3743,10597.0
2020-10-07 14:55:00,32.52,32.52,32.48,32.48,11500.0,32.3743,32.3743,32.3345,32.3345,11500.0
2020-10-07 15:00:00,32.49,32.52,32.48,32.52,15209.0,32.3445,32.3743,32.3345,32.3743,15209.0
2020-10-07 15:05:00,32.52,32.53,32.5,32.53,15833.0,32.3743,32.3843,32.3544,32.3843,15833.0
2020-10-07 15:10:00,32.53,32.58,32.53,32.57,17122.0,32.3843,32.4341,32.3843,32.4241,17122.0
2020-10-07 15:15:00,32.57,32.59,32.56,32.58,16056.0,32.4241,32.444,32.4141,32.4341,16056.0
2020-10-07 15:20:00,32.58,32.58,32.56,32.56,10318.0,32.4341,32.4341,32.4141,32.4141,10318.0
2020-10-07 15:25:00,32.56,32.58,32.55,32.58,22632.0,32.4141,32.4341,32.4042,32.4341,22632.0
2020-10-07 15:30:00,32.58,32.61,32.52,32.53,25744.0,32.4341,32.4639,32.3743,32.3843,25744.0
2020-10-07 15:35:00,32.54,32.55,32.49,32.54,25611.0,32.3942,32.4042,32.3445,32.3942,25611.0
2020-10-07 15:40:00,32.55,32.58,32.54,32.55,37493.0,32.4042,32.4341,32.3942,32.4042,37493.0
2020-10-07 15:45:00,32.55,32.58,32.53,32.57,53834.0,32.4042,32.4341,32.3843,32.4241,53834.0
2020-10-07 15:50:00,32.57,32.62,32.52,32.58,113588.0,32.4241,32.4739,32.3743,32.4341,113588.0
2020-10-07 15:55:00,32.57,32.58,32.47,32.47,175620.0,32.4241,32.4341,32.3245,32.3245,175620.0
2020-10-08 09:30:00,32.97,33.1,32.79,32.92,280959.0,32.8223,32.9517,32.6431,32.7725,280959.0
2020-10-08 09:35:00,32.91,32.93,32.71,32.8,83803.0,32.7626,32.7825,32.5635,32.6531,83803.0
2020-10-08 09:40:00,32.82,32.89,32.78,32.82,42806.0,32.673,32.7427,32.6332,32.673,42806.0
2020-10-08 09:45:00,32.83,32.84,32.73,32.79,82352.0,32.6829,32.6929,32.5834,32.6431,82352.0
2020-10-08 09:50:00,32.8,32.82,32.71,32.74,29720.0,32.6531,32.673,32.5635,32.5933,29720.0
2020-10-08 09:55:00,32.74,32.81,32.74,32.79,31204.0,32.5933,32.663,32.5933,32.6431,31204.0
2020-10-08 10:00:00,32.8,32.87,32.73,32.77,78184.0,32.6531,32.7228,32.5834,32.6232,78184.0
2020-10-08 10:05:00,32.77,32.83,32.77,32.81,17904.0,32.6232,32.6829,32.6232,32.663,17904.0
2020-10-08 10:10:00,32.82,32.82,32.78,32.8,26692.0,32.673,32.673,32.6332,32.6531,26692.0
2020-10-08 10:15:00,32.81,32.84,32.72,32.72,20562.0,32.663,32.6929,32.5734,32.5734,20562.0
2020-10-08 10:20:00,32.73,32.76,32.69,32.76,18145.0,32.5834,32.6132,32.5436,32.6132,18145.0
2020-10-08 10:25:00,32.75,32.78,32.71,32.77,22825.0,32.6033,32.6332,32.5635,32.6232,22825.0
2020-10-08 10:30:00,32.77,32.82,32.75,32.8,24194.0,32.6232,32.673,32.6033,32.6531,24194.0
2020-10-08 10:35:00,32.8,32.82,32.79,32.8,20150.0,32.6531,32.673,32.6431,32.6531,20150.0
2020-10-08 10:40:00,32.8,32.81,32.69,32.69,25311.0,32.6531,32.663,32.5436,32.5436,25311.0
2020-10-08 10:45:00,32.7,32.75,32.69,32.74,20095.0,32.5535,32.6033,32.5436,32.5933,20095.0
2020-10-08 10:50:00,32.74,32.78,32.69,32.69,35998.0,32.5933,32.6332,32.5436,32.5436,35998.0
2020-10-08 10:55:00,32.68,32.69,32.65,32.68,18830.0,32.5336,32.5436,32.5037,32.5336,18830.0
2020-10-08 11:00:00,32.66,32.68,32.63,32.63,11955.0,32.5137,32.5336,32.4838,32.4838,11955.0
2020-10-08 11:05:00,32.64,32.69,32.63,32.68,16793.0,32.4938,32.5436,32.4838,32.5336,16793.0
2020-10-08 11:10:00,32.69,32.71,32.67,32.7,17800.0,32.5436,32.5635,32.5237,32.5535,17800.0
2020-10-08 11:15:00,32.7,32.71,32.64,32.65,15062.0,32.5535,32.5635,32.4938,32.5037,15062.0
2020-10-08 11:20:00,32.64,32.66,32.58,32.66,19902.0,32.4938,32.5137,32.4341,32.5137,19902.0
2020-10-08 11:25:00,32.66,32.66,32.62,32.64,14881.0,32.5137,32.5137,32.4739,32.4938,14881.0
2020-10-08 11:30:00,32.64,32.65,32.57,32.58,13549.0,32.4938,32.5037,32.4241,32.4341,13549.0
2020-10-08 11:35:00,32.59,32.63,32.59,32.61,17823.0,32.444,32.4838,32.444,32.4639,17823.0
2020-10-08 11:40:00,32.61,32.64,32.6,32.62,13530.0,32.4639,32.4938,32.454,32.4739,13530.0
2020-10-08 11:45:00,32.64,32.64,32.62,32.64,12397.0,32.4938,32.4938,32.4739,32.4938,12397.0
2020-10-08 11:50:00,32.65,32.65,32.6,32.61,11988.0,32.5037,32.5037,32.454,32.4639,11988.0
2020-10-08 11:55:00,32.61,32.64,32.58,32.6,17977.0,32.4639,32.4938,32.4341,32.454,17977.0
2020-10-08 12:00:00,32.6,32.64,32.59,32.64,12098.0,32.454,32.4938,32.444,32.4938,12098.0
2020-10-08 12:05:00,32.64,32.7,32.63,32.7,16584.0,32.4938,32.5535,32.4838,32.5535,16584.0
2020-10-08 12:10:00,32.7,32.72,32.66,32.7,11126.0,32.5535,32.5734,32.5137,32.5535,11126.0
2020-10-08 12:15:00,32.7,32.7,32.64,32.67,22824.0,32.5535,32.5535,32.4938,32.5237,22824.0
2020-10-08 12:20:00,32.66,32.67,32.64,32.65,26425.0,32.5137,32.5237,32.4938,32.5037,26425.0
2020-10-08 12:25:00,32.66,32.66,32.6,32.63,11730.0,32.5137,32.5137,32.454,32.4838,11730.0
2020-10-08 12:30:00,32.63,32.67,32.63,32.66,25449.0,32.4838,32.5237,32.4838,32.5137,25449.0
2020-10-08 12:35:00,32.65,32.72,32.64,32.69,18249.0,32.5037,32.5734,32.4938,32.5436,18249.0
2020-10-08 12:40:00,32.7,32.71,32.67,32.68,9022.0,32.5535,32.5635,32.5237,32.5336,9022.0
2020-10-08 12:45:00,32.69,32.72,32.69,32.7,16218.0,32.5436,32.5734,32.5436,32.5535,16218.0
2020-10-08 12:50:00,32.7,32.71,32.67,32.68,13410.0,32.5535,32.5635,32.5237,32.5336,13410.0
2020-10-08 12:55:00,32.67,32.71,32.67,32.7,10324.0,32.5237,32.5635,32.5237,32.5535,10324.0
2020-10-08 13:00:00,32.69,32.7,32.68,32.69,7622.0,32.5436,32.5535,32.5336,32.5436,7622.0
2020-10-08 13:05:00,32.68,32.72,32.68,32.71,10730.0,32.5336,32.5734,32.5336,32.5635,10730.0
2020-10-08 13:10:00,32.7,32.77,32.7,32.76,15129.0,32.5535,32.6232,32.5535,32.6132,15129.0
2020-10-08 13:15:00,32.76,32.8,32.76,32.77,16550.0,32.6132,32.6531,32.6132,32.6232,16550.0
2020-10-08 13:20:00,32.76,32.76,32.74,32.74,6460.0,32.6132,32.6132,32.5933,32.5933,6460.0
2020-10-08 13:25:00,32.74,32.77,32.73,32.77,11519.0,32.5933,32.6232,32.5834,32.6232,11519.0
2020-10-08 13:30:00,32.76,32.79,32.75,32.79,10792.0,32.6132,32.6431,32.6033,32.6431,10792.0
2020-10-08 13:35:00,32.79,32.81,32.78,32.8,15569.0,32.6431,32.663,32.6332,32.6531,15569.0
2020-10-08 13:40:00,32.8,32.8,32.75,32.77,20413.0,32.6531,32.6531,32.6033,32.6232,20413.0
2020-10-08 13:45:00,32.77,32.79,32.74,32.76,19553.0,32.6232,32.6431,32.5933,32.6132,19553.0
2020-10-08 13:50:00,32.76,32.77,32.69,32.72,19174.0,32.6132,32.6232,32.5436,32.5734,19174.0
2020-10-08 13:55:00,32.73,32.74,32.7,32.72,13391.0,32.5834,32.5933,32.5535,32.5734,13391.0
2020-10-08 14:00:00,32.71,32.73,32.69,32.71,11078.0,32.5635,32.5834,32.5436,32.5635,11078.0
2020-10-08 14:05:00,32.7,32.78,32.7,32.77,11869.0,32.5535,32.6332,32.5535,32.6232,11869.0
2020-10-08 14:10:00,32.78,32.78,32.74,32.76,14965.0,32.6332,32.6332,32.5933,32.6132,14965.0
2020-10-08 14:15:00,32.76,32.79,32.75,32.77,11636.0,32.6132,32.6431,32.6033,32.6232,11636.0
2020-10-08 14:20:00,32.77,32.8,32.77,32.77,12552.0,32.6232,32.6531,32.6232,32.6232,12552.0
2020-10-08 14:25:00,32.77,32.78,32.73,32.73,9516.0,32.6232,32.6332,32.5834,32.5834,9516.0
2020-10-08 14:30:00,32.73,32.77,32.73,32.75,11804.0,32.5834,32.6232,32.5834,32.6033,11804.0
2020-10-08 14:35:00,32.76,32.77,32.75,32.76,11524.0,32.6132,32.6232,32.6033,32.6132,11524.0
2020-10-08 14:40:00,32.77,32.79,32.76,32.77,14155.0,32.6232,32.6431,32.6132,32.6232,14155.0
2020-10-08 14:45:00,32.77,32.78,32.76,32.77,10366.0,32.6232,32.6332,32.6132,32.6232,10366.0
2020-10-08 14:50:00,32.77,32.78,32.76,32.77,12988.0,32.6232,32.6332,32.6132,32.6232,12988.0
2020-10-08 14:55:00,32.76,32.79,32.76,32.79,8406.0,32.6132,32.6431,32.6132,32.6431,8406.0
2020-10-08 15:00:00,32.78,32.78,32.73,32.75,18291.0,32.6332,32.6332,32.5834,32.6033,18291.0
2020-10-08 15:05:00,32.74,32.78,32.74,32.77,13196.0,32.5933,32.6332,32.5933,32.6232,13196.0
2020-10-08 15:10:00,32.77,32.84,32.77,32.84,19033.0,32.6232,32.6929,32.6232,32.6929,19033.0
2020-10-08 15:15:00,32.84,32.84,32.78,32.8,20493.0,32.6929,32.6929,32.6332,32.6531,20493.0
2020-10-08 15:20:00,32.8,32.81,32.78,32.81,10743.0,32.6531,32.663,32.6332,32.663,10743.0
2020-10-08 15:25:00,32.8,32.81,32.8,32.81,8307.0,32.6531,32.663,32.6531,32.663,8307.0
2020-10-08 15:30:00,32.81,32.82,32.76,32.77,34742.0,32.663,32.673,32.6132,32.6232,34742.0
2020-10-08 15:35:00,32.77,32.78,32.75,32.77,22132.0,32.6232,32.6332,32.6033,32.6232,22132.0
2020-10-08 15:40:00,32.77,32.79,32.75,32.79,26575.0,32.6232,32.6431,32.6033,32.6431,26575.0
2020-10-08 15:45:00,32.79,32.82,32.78,32.8,54740.0,32.6431,32.673,32.6332,32.6531,54740.0
2020-10-08 15:50:00,32.8,32.81,32.72,32.74,89041.0,32.6531,32.663,32.5734,32.5933,89041.0
2020-10-08 15:55:00,32.75,32.76,32.71,32.74,134926.0,32.6033,32.6132,32.5635,32.5933,134926.0
2020-10-09 09:30:00,32.91,32.94,32.76,32.8,44705.0,32.7626,32.7924,32.6132,32.6531,44705.0
2020-10-09 09:35:00,32.8,32.8,32.37,32.42,72720.0,32.6531,32.6531,32.225,32.2748,72720.0
2020-10-09 09:40:00,32.41,32.46,32.32,32.38,67929.0,32.2648,32.3146,32.1752,32.2349,67929.0
2020-10-09 09:45:00,32.38,32.49,32.31,32.48,46698.0,32.2349,32.3445,32.1653,32.3345,46698.0
2020-10-09 09:50:00,32.48,32.54,32.35,32.42,53864.0,32.3345,32.3942,32.2051,32.2748,53864.0
2020-10-09 09:55:00,32.43,32.46,32.4,32.46,26965.0,32.2847,32.3146,32.2549,32.3146,26965.0
2020-10-09 10:00:00,32.45,32.46,32.38,32.4,35312.0,32.3046,32.3146,32.2349,32.2549,35312.0
2020-10-09 10:05:00,32.41,32.44,32.4,32.42,30512.0,32.2648,32.2947,32.2549,32.2748,30512.0
2020-10-09 10:10:00,32.43,32.48,32.43,32.48,25080.0,32.2847,32.3345,32.2847,32.3345,25080.0
2020-10-09 10:15:00,32.48,32.59,32.48,32.54,38454.0,32.3345,32.444,32.3345,32.3942,38454.0
2020-10-09 10:20:00,32.54,32.55,32.38,32.39,51529.0,32.3942,32.4042,32.2349,32.2449,51529.0
2020-10-09 10:25:00,32.39,32.39,32.3,32.34,22927.0,32.2449,32.2449,32.1553,32.1951,22927.0
2020-10-09 10:30:00,32.34,32.4,32.3,32.3,24516.0,32.1951,32.2549,32.1553,32.1553,24516.0
2020-10-09 10:35:00,32.29,32.37,32.28,32.34,18439.0,32.1454,32.225,32.1354,32.1951,18439.0
2020-10-09 10:40:00,32.35,32.39,32.33,32.39,16080.0,32.2051,32.2449,32.1852,32.2449,16080.0
2020-10-09 10:45:00,32.39,32.49,32.39,32.45,26780.0,32.2449,32.3445,32.2449,32.3046,26780.0
2020-10-09 10:50:00,32.45,32.46,32.4,32.42,24614.0,32.3046,32.3146,32.2549,32.2748,24614.0
2020-10-09 10:55:00,32.42,32.46,32.4,32.41,20126.0,32.2748,32.3146,32.2549,32.2648,20126.0
2020-10-09 11:00:00,32.42,32.44,32.4,32.44,21899.0,32.2748,32.2947,32.2549,32.2947,21899.0
2020-10-09 11:05:00,32.43,32.49,32.41,32.42,27076.0,32.2847,32.3445,32.2648,32.2748,27076.0
2020-10-09 11:10:00,32.43,32.44,32.35,32.38,18595.0,32.2847,32.2947,32.2051,32.2349,18595.0
2020-10-09 11:15:00,32.38,32.43,32.36,32.43,20689.0,32.2349,32.2847,32.215,32.2847,20689.0
2020-10-09 11:20:00,32.43,32.44,32.41,32.43,17709.0,32.2847,32.2947,32.2648,32.2847,17709.0
2020-10-09 11:25:00,32.43,32.43,32.36,32.37,18864.0,32.2847,32.2847,32.215,32.225,18864.0
2020-10-09 11:30:00,32.37,32.39,32.32,32.35,16652.0,32.225,32.2449,32.1752,32.2051,16652.0
2020-10-09 11:35:00,32.35,32.35,32.31,32.32,11874.0,32.2051,32.2051,32.1653,32.1752,11874.0
2020-10-09 11:40:00,32.32,32.32,32.15,32.2,65762.0,32.1752,32.1752,32.006,32.0558,65762.0
2020-10-09 11:45:00,32.2,32.32,32.2,32.32,14799.0,32.0558,32.1752,32.0558,32.1752,14799.0
2020-10-09 11:50:00,32.33,32.35,32.28,32.35,21468.0,32.1852,32.2051,32.1354,32.2051,21468.0
2020-10-09 11:55:00,32.34,32.43,32.32,32.43,16980.0,32.1951,32.2847,32.1752,32.2847,16980.0
2020-10-09 12:00:00,32.45,32.48,32.44,32.48,28206.0,32.3046,32.3345,32.2947,32.3345,28206.0
2020-10-09 12:05:00,32.48,32.59,32.48,32.52,18950.0,32.3345,32.444,32.3345,32.3743,18950.0
2020-10-09 12:10:00,32.52,32.53,32.48,32.51,11080.0,32.3743,32.3843,32.3345,32.3644,11080.0
2020-10-09 12:15:00,32.5,32.51,32.49,32.51,12088.0,32.3544,32.3644,32.3445,32.3644,12088.0
2020-10-09 12:20:00,32.51,32.57,32.51,32.56,14411.0,32.3644,32.4241,32.3644,32.4141,14411.0
2020-10-09 12:25:00,32.55,32.59,32.45,32.5,45263.0,32.4042,32.444,32.3046,32.3544,45263.0
2020-10-09 12:30:00,32.5,32.54,32.49,32.54,12255.0,32.3544,32.3942,32.3445,32.3942,12255.0
2020-10-09 12:35:00,32.54,32.56,32.51,32.54,13431.0,32.3942,32.4141,32.3644,32.3942,13431.0
2020-10-09 12:40:00,32.54,32.58,32.51,32.57,17135.0,32.3942,32.4341,32.3644,32.4241,17135.0
2020-10-09 12:45:00,32.57,32.59,32.56,32.59,3623.0,32.4241,32.444,32.4141,32.444,3623.0
2020-10-09 12:50:00,32.59,32.62,32.58,32.62,11038.0,32.444,32.4739,32.4341,32.4739,11038.0
2020-10-09 12:55:00,32.63,32.65,32.51,32.52,32983.0,32.4838,32.5037,32.3644,32.3743,32983.0
2020-10-09 13:00:00,32.52,32.57,32.52,32.52,15353.0,32.3743,32.4241,32.3743,32.3743,15353.0
2020-10-09 13:05:00,32.52,32.56,32.52,32.54,8698.0,32.3743,32.4141,32.3743,32.3942,8698.0
2020-10-09 13:10:00,32.54,32.55,32.5,32.52,12437.0,32.3942,32.4042,32.3544,32.3743,12437.0
2020-10-09 13:15:00,32.52,32.54,32.51,32.54,11603.0,32.3743,32.3942,32.3644,32.3942,11603.0
2020-10-09 13:20:00,32.54,32.55,32.52,32.52,13281.0,32.3942,32.4042,32.3743,32.3743,13281.0
2020-10-09 13:25:00,32.52,32.55,32.48,32.48,24119.0,32.3743,32.4042,32.3345,32.3345,24119.0
2020-10-09 13:30:00,32.48,32.51,32.43,32.47,37375.0,32.3345,32.3644,32.2847,32.3245,37375.0
2020-10-09 13:35:00,32.47,32.5,32.47,32.48,18102.0,32.3245,32.3544,32.3245,32.3345,18102.0
2020-10-09 13:40:00,32.49,32.51,32.46,32.47,24778.0,32.3445,32.3644,32.3146,32.3245,24778.0
2020-10-09 13:45:00,32.47,32.51,32.47,32.48,8413.0,32.3245,32.3644,32.3245,32.3345,8413.0
2020-10-09 13:50:00,32.49,32.51,32.45,32.46,17531.0,32.3445,32.3644,32.3046,32.3146,17531.0
2020-10-09 13:55:00,32.45,32.46,32.42,32.46,13128.0,32.3046,32.3146,32.2748,32.3146,13128.0
2020-10-09 14:00:00,32.46,32.47,32.44,32.47,6259.0,32.3146,32.3245,32.2947,32.3245,6259.0
2020-10-09 14:05:00,32.47,32.47,32.43,32.44,14861.0,32.3245,32.3245,32.2847,32.2947,14861.0
2020-10-09 14:10:00,32.43,32.44,32.38,32.42,15781.0,32.2847,32.2947,32.2349,32.2748,15781.0
2020-10-09 14:15:00,32.42,32.44,32.38,32.39,14799.0,32.2748,32.2947,32.2349,32.2449,14799.0
2020-10-09 14:20:00,32.38,32.38,32.29,32.31,17968.0,32.2349,32.2349,32.1454,32.1653,17968.0
2020-10-09 14:25:00,32.31,32.34,32.29,32.32,13071.0,32.1653,32.1951,32.1454,32.1752,13071.0
2020-10-09 14:30:00,32.32,32.33,32.25,32.27,19117.0,32.1752,32.1852,32.1055,32.1254,19117.0
2020-10-09 14:35:00,32.28,32.33,32.24,32.29,26388.0,32.1354,32.1852,32.0956,32.1454,26388.0
2020-10-09 14:40:00,32.28,32.31,32.26,32.3,14779.0,32.1354,32.1653,32.1155,32.1553,14779.0
2020-10-09 14:45:00,32.3,32.3,32.24,32.28,18547.0,32.1553,32.1553,32.0956,32.1354,18547.0
2020-10-09 14:50:00,32.27,32.29,32.27,32.28,13469.0,32.1254,32.1454,32.1254,32.1354,13469.0
2020-10-09 14:55:00,32.28,32.28,32.21,32.23,19134.0,32.1354,32.1354,32.0657,32.0856,19134.0
2020-10-09 15:00:00,32.22,32.25,32.21,32.23,12603.0,32.0757,32.1055,32.0657,32.0856,12603.0
2020-10-09 15:05:00,32.23,32.24,32.22,32.24,11148.0,32.0856,32.0956,32.0757,32.0956,11148.0
2020-10-09 15:10:00,32.24,32.24,32.19,32.23,15045.0,32.0956,32.0956,32.0458,32.0856,15045.0
2020-10-09 15:15:00,32.23,32.24,32.19,32.2,18748.0,32.0856,32.0956,32.0458,32.0558,18748.0
2020-10-09 15:20:00,32.2,32.24,32.19,32.21,25419.0,32.0558,32.0956,32.0458,32.0657,25419.0
2020-10-09 15:25:00,32.22,32.23,32.21,32.21,14675.0,32.0757,32.0856,32.0657,32.0657,14675.0
2020-10-09 15:30:00,32.21,32.22,32.17,32.19,62380.0,32.0657,32.0757,32.0259,32.0458,62380.0
2020-10-09 15:35:00,32.2,32.22,32.19,32.22,25009.0,32.0558,32.0757,32.0458,32.0757,25009.0
2020-10-09 15:40:00,32.22,32.22,32.19,32.22,37766.0,32.0757,32.0757,32.0458,32.0757,37766.0
2020-10-09 15:45:00,32.21,32.24,32.19,32.2,45755.0,32.0657,32.0956,32.0458,32.0558,45755.0
2020-10-09 15:50:00,32.2,32.23,32.19,32.2,74573.0,32.0558,32.0856,32.0458,32.0558,74573.0
2020-10-09 15:55:00,32.2,32.2,32.16,32.18,155724.0,32.0558,32.0558,32.0159,32.0358,155724.0
2020-10-12 09:30:00,32.34,32.64,32.28,32.34,128509.0,32.1951,32.4938,32.1354,32.1951,128509.0
2020-10-12 09:35:00,32.31,32.35,32.09,32.14,83325.0,32.1653,32.2051,31.9462,31.996,83325.0
2020-10-12 09:40:00,32.15,32.19,32.02,32.12,77024.0,32.006,32.0458,31.8766,31.9761,77024.0
2020-10-12 09:45:00,32.12,32.27,32.11,32.26,48692.0,31.9761,32.1254,31.9662,32.1155,48692.0
2020-10-12 09:50:00,32.27,32.33,32.25,32.3,35426.0,32.1254,32.1852,32.1055,32.1553,35426.0
2020-10-12 09:55:00,32.31,32.38,32.29,32.29,40831.0,32.1653,32.2349,32.1454,32.1454,40831.0
2020-10-12 10:00:00,32.29,32.35,32.2,32.25,31246.0,32.1454,32.2051,32.0558,32.1055,31246.0
2020-10-12 10:05:00,32.24,32.27,32.19,32.22,49871.0,32.0956,32.1254,32.0458,32.0757,49871.0
2020-10-12 10:10:00,32.23,32.29,32.23,32.28,32585.0,32.0856,32.1454,32.0856,32.1354,32585.0
2020-10-12 10:15:00,32.28,32.31,32.24,32.27,32711.0,32.1354,32.1653,32.0956,32.1254,32711.0
2020-10-12 10:20:00,32.27,32.28,32.21,32.22,23609.0,32.1254,32.1354,32.0657,32.0757,23609.0
2020-10-12 10:25:00,32.23,32.35,32.22,32.32,26543.0,32.0856,32.2051,32.0757,32.1752,26543.0
2020-10-12 10:30:00,32.32,32.35,32.28,32.32,15443.0,32.1752,32.2051,32.1354,32.1752,15443.0
2020-10-12 10:35:00,32.32,32.36,32.29,32.31,57088.0,32.1752,32.215,32.1454,32.1653,57088.0
2020-10-12 10:40:00,32.31,32.36,32.25,32.35,47842.0,32.1653,32.215,32.1055,32.2051,47842.0
2020-10-12 10:45:00,32.34,32.37,32.27,32.28,28727.0,32.1951,32.225,32.1254,32.1354,28727.0
2020-10-12 10:50:00,32.29,32.35,32.28,32.35,22808.0,32.1454,32.2051,32.1354,32.2051,22808.0
2020-10-12 10:55:00,32.36,32.42,32.28,32.31,31265.0,32.215,32.2748,32.1354,32.1653,31265.0
2020-10-12 11:00:00,32.32,32.37,32.3,32.34,19061.0,32.1752,32.225,32.1553,32.1951,19061.0
2020-10-12 11:05:00,32.35,32.42,32.33,32.41,29004.0,32.2051,32.2748,32.1852,32.2648,29004.0
2020-10-12 11:10:00,32.42,32.44,32.37,32.44,32487.0,32.2748,32.2947,32.225,32.2947,32487.0
2020-10-12 11:15:00,32.44,32.5,32.42,32.48,32493.0,32.2947,32.3544,32.2748,32.3345,32493.0
2020-10-12 11:20:00,32.49,32.49,32.45,32.46,14399.0,32.3445,32.3445,32.3046,32.3146,14399.0
2020-10-12 11:25:00,32.47,32.52,32.45,32.52,16146.0,32.3245,32.3743,32.3046,32.3743,16146.0
2020-10-12 11:30:00,32.52,32.54,32.47,32.48,17287.0,32.3743,32.3942,32.3245,32.3345,17287.0
2020-10-12 11:35:00,32.47,32.51,32.46,32.47,25898.0,32.3245,32.3644,32.3146,32.3245,25898.0
2020-10-12 11:40:00,32.47,32.54,32.47,32.54,16732.0,32.3245,32.3942,32.3245,32.3942,16732.0
2020-10-12 11:45:00,32.54,32.55,32.5,32.51,22275.0,32.3942,32.4042,32.3544,32.3644,22275.0
2020-10-12 11:50:00,32.51,32.51,32.39,32.42,16710.0,32.3644,32.3644,32.2449,32.2748,16710.0
2020-10-12 11:55:00,32.42,32.47,32.38,32.4,22643.0,32.2748,32.3245,32.2349,32.2549,22643.0
2020-10-12 12:00:00,32.4,32.44,32.38,32.41,9304.0,32.2549,32.2947,32.2349,32.2648,9304.0
2020-10-12 12:05:00,32.42,32.49,32.41,32.48,63255.0,32.2748,32.3445,32.2648,32.3345,63255.0
2020-10-12 12:10:00,32.48,32.54,32.48,32.51,25822.0,32.3345,32.3942,32.3345,32.3644,25822.0
2020-10-12 12:15:00,32.52,32.53,32.42,32.43,11500.0,32.3743,32.3843,32.2748,32.2847,11500.0
2020-10-12 12:20:00,32.43,32.45,32.41,32.43,20550.0,32.2847,32.3046,32.2648,32.2847,20550.0
2020-10-12 12:25:00,32.44,32.55,32.44,32.5,29406.0,32.2947,32.4042,32.2947,32.3544,29406.0
2020-10-12 12:30:00,32.51,32.52,32.47,32.52,18801.0,32.3644,32.3743,32.3245,32.3743,18801.0
2020-10-12 12:35:00,32.52,32.52,32.49,32.5,10803.0,32.3743,32.3743,32.3445,32.3544,10803.0
2020-10-12 12:40:00,32.5,32.58,32.49,32.57,25526.0,32.3544,32.4341,32.3445,32.4241,25526.0
2020-10-12 12:45:00,32.57,32.57,32.49,32.52,24652.0,32.4241,32.4241,32.3445,32.3743,24652.0
2020-10-12 12:50:00,32.52,32.53,32.45,32.46,12404.0,32.3743,32.3843,32.3046,32.3146,12404.0
2020-10-12 12:55:00,32.46,32.48,32.42,32.42,32422.0,32.3146,32.3345,32.2748,32.2748,32422.0
2020-10-12 13:00:00,32.43,32.44,32.4,32.43,8977.0,32.2847,32.2947,32.2549,32.2847,8977.0
2020-10-12 13:05:00,32.43,32.44,32.4,32.44,9641.0,32.2847,32.2947,32.2549,32.2947,9641.0
2020-10-12 13:10:00,32.44,32.45,32.36,32.38,10016.0,32.2947,32.3046,32.215,32.2349,10016.0
2020-10-12 13:15:00,32.37,32.44,32.37,32.43,17793.0,32.225,32.2947,32.225,32.2847,17793.0
2020-10-12 13:20:00,32.43,32.48,32.42,32.45,21167.0,32.2847,32.3345,32.2748,32.3046,21167.0
2020-10-12 13:25:00,32.45,32.48,32.44,32.48,16300.0,32.3046,32.3345,32.2947,32.3345,16300.0
2020-10-12 13:30:00,32.49,32.51,32.43,32.45,35529.0,32.3445,32.3644,32.2847,32.3046,35529.0
2020-10-12 13:35:00,32.45,32.48,32.44,32.45,18488.0,32.3046,32.3345,32.2947,32.3046,18488.0
2020-10-12 13:40:00,32.46,32.49,32.45,32.45,11113.0,32.3146,32.3445,32.3046,32.3046,11113.0
2020-10-12 13:45:00,32.46,32.49,32.45,32.46,12436.0,32.3146,32.3445,32.3046,32.3146,12436.0
2020-10-12 13:50:00,32.46,32.51,32.44,32.48,8400.0,32.3146,32.3644,32.2947,32.3345,8400.0
2020-10-12 13:55:00,32.48,32.53,32.47,32.52,9421.0,32.3345,32.3843,32.3245,32.3743,9421.0
2020-10-12 14:00:00,32.53,32.59,32.53,32.57,28730.0,32.3843,32.444,32.3843,32.4241,28730.0
2020-10-12 14:05:00,32.58,32.6,32.57,32.59,32601.0,32.4341,32.454,32.4241,32.444,32601.0
2020-10-12 14:10:00,32.59,32.68,32.59,32.62,105498.0,32.444,32.5336,32.444,32.4739,105498.0
2020-10-12 14:15:00,32.61,32.61,32.46,32.52,27370.0,32.4639,32.4639,32.3146,32.3743,27370.0
2020-10-12 14:20:00,32.52,32.63,32.5,32.62,30951.0,32.3743,32.4838,32.3544,32.4739,30951.0
2020-10-12 14:25:00,32.62,32.64,32.59,32.61,31359.0,32.4739,32.4938,32.444,32.4639,31359.0
2020-10-12 14:30:00,32.61,32.64,32.61,32.62,12547.0,32.4639,32.4938,32.4639,32.4739,12547.0
2020-10-12 14:35:00,32.62,32.63,32.59,32.6,17470.0,32.4739,32.4838,32.444,32.454,17470.0
2020-10-12 14:40:00,32.59,32.61,32.53,32.54,17488.0,32.444,32.4639,32.3843,32.3942,17488.0
2020-10-12 14:45:00,32.54,32.59,32.53,32.57,15713.0,32.3942,32.444,32.3843,32.4241,15713.0
2020-10-12 14:50:00,32.57,32.59,32.53,32.53,16076.0,32.4241,32.444,32.3843,32.3843,16076.0
2020-10-12 14:55:00,32.53,32.53,32.47,32.5,54638.0,32.3843,32.3843,32.3245,32.3544,54638.0
2020-10-12 15:00:00,32.5,32.54,32.46,32.49,21487.0,32.3544,32.3942,32.3146,32.3445,21487.0
2020-10-12 15:05:00,32.49,32.49,32.44,32.44,17195.0,32.3445,32.3445,32.2947,32.2947,17195.0
2020-10-12 15:10:00,32.44,32.47,32.42,32.45,24970.0,32.2947,32.3245,32.2748,32.3046,24970.0
2020-10-12 15:15:00,32.45,32.48,32.44,32.47,24398.0,32.3046,32.3345,32.2947,32.3245,24398.0
2020-10-12 15:20:00,32.47,32.48,32.43,32.47,33511.0,32.3245,32.3345,32.2847,32.3245,33511.0
2020-10-12 15:25:00,32.47,32.47,32.44,32.46,59508.0,32.3245,32.3245,32.2947,32.3146,59508.0
2020-10-12 15:30:00,32.46,32.47,32.44,32.45,37594.0,32.3146,32.3245,32.2947,32.3046,37594.0
2020-10-12 15:35:00,32.45,32.46,32.41,32.41,22925.0,32.3046,32.3146,32.2648,32.2648,22925.0
2020-10-12 15:40:00,32.42,32.54,32.41,32.48,81757.0,32.2748,32.3942,32.2648,32.3345,81757.0
2020-10-12 15:45:00,32.47,32.52,32.44,32.45,46512.0,32.3245,32.3743,32.2947,32.3046,46512.0
2020-10-12 15:50:00,32.44,32.51,32.43,32.5,69006.0,32.2947,32.3644,32.2847,32.3544,69006.0
2020-10-12 15:55:00,32.5,32.53,32.43,32.45,137928.0,32.3544,32.3843,32.2847,32.3046,137928.0
2020-10-13 09:30:00,32.48,32.49,32.1,32.18,138368.0,32.3345,32.3445,31.9562,32.0358,138368.0
2020-10-13 09:35:00,32.21,32.21,32.0,32.01,58114.0,32.0657,32.0657,31.8567,31.8666,58114.0
2020-10-13 09:40:00,32.01,32.03,31.79,31.87,69962.0,31.8666,31.8865,31.6476,31.7272,69962.0
2020-10-13 09:45:00,31.86,31.88,31.75,31.79,35366.0,31.7173,31.7372,31.6078,31.6476,35366.0
2020-10-13 09:50:00,31.79,31.87,31.77,31.86,39470.0,31.6476,31.7272,31.6277,31.7173,39470.0
2020-10-13 09:55:00,31.89,31.89,31.79,31.8,29305.0,31.7471,31.7471,31.6476,31.6575,29305.0
2020-10-13 10:00:00,31.79,31.79,31.64,31.66,55567.0,31.6476,31.6476,31.4983,31.5182,55567.0
2020-10-13 10:05:00,31.67,31.68,31.57,31.66,50990.0,31.5281,31.5381,31.4286,31.5182,50990.0
2020-10-13 10:10:00,31.66,31.7,31.59,31.61,50213.0,31.5182,31.558,31.4485,31.4684,50213.0
2020-10-13 10:15:00,31.62,31.63,31.45,31.45,148259.0,31.4784,31.4883,31.3091,31.3091,148259.0
2020-10-13 10:20:00,31.46,31.49,31.34,31.41,95702.0,31.3191,31.3489,31.1996,31.2693,95702.0
2020-10-13 10:25:00,31.41,31.41,31.31,31.32,41285.0,31.2693,31.2693,31.1697,31.1797,41285.0
2020-10-13 10:30:00,31.32,31.32,31.13,31.13,59056.0,31.1797,31.1797,30.9905,30.9905,59056.0
2020-10-13 10:35:00,31.13,31.31,31.13,31.29,57653.0,30.9905,31.1697,30.9905,31.1498,57653.0
2020-10-13 10:40:00,31.29,31.29,31.23,31.24,73214.0,31.1498,31.1498,31.0901,31.1001,73214.0
2020-10-13 10:45:00,31.24,31.32,31.22,31.25,66423.0,31.1001,31.1797,31.0801,31.11,66423.0
2020-10-13 10:50:00,31.25,31.27,31.15,31.19,50842.0,31.11,31.1299,31.0105,31.0503,50842.0
2020-10-13 10:55:00,31.18,31.2,31.14,31.18,78420.0,31.0403,31.0602,31.0005,31.0403,78420.0
2020-10-13 11:00:00,31.18,31.19,31.0,31.03,78417.0,31.0403,31.0503,30.8611,30.891,78417.0
2020-10-13 11:05:00,31.03,31.06,30.88,30.89,125160.0,30.891,30.9209,30.7417,30.7516,125160.0
2020-10-13 11:10:00,30.89,31.04,30.88,31.02,76581.0,30.7516,30.901,30.7417,30.881,76581.0
2020-10-13 11:15:00,31.03,31.13,30.97,31.05,54890.0,30.891,30.9905,30.8313,30.9109,54890.0
2020-10-13 11:20:00,31.05,31.06,30.97,30.98,60400.0,30.9109,30.9209,30.8313,30.8412,60400.0
2020-10-13 11:25:00,30.98,31.01,30.89,30.9,74112.0,30.8412,30.8711,30.7516,30.7616,74112.0
2020-10-13 11:30:00,30.89,30.94,30.85,30.85,91841.0,30.7516,30.8014,30.7118,30.7118,91841.0
2020-10-13 11:35:00,30.85,30.9,30.83,30.86,55116.0,30.7118,30.7616,30.6919,30.7218,55116.0
2020-10-13 11:40:00,30.86,30.9,30.78,30.8,73557.0,30.7218,30.7616,30.6421,30.662,73557.0
2020-10-13 11:45:00,30.8,30.82,30.78,30.78,20957.0,30.662,30.6819,30.6421,30.6421,20957.0
2020-10-13 11:50:00,30.79,30.82,30.7,30.7,35380.0,30.6521,30.6819,30.5625,30.5625,35380.0
2020-10-13 11:55:00,30.71,30.75,30.7,30.75,31357.0,30.5724,30.6123,30.5625,30.6123,31357.0
2020-10-13 12:00:00,30.75,30.77,30.68,30.69,33989.0,30.6123,30.6322,30.5426,30.5525,33989.0
2020-10-13 12:05:00,30.69,30.72,30.67,30.7,26723.0,30.5525,30.5824,30.5326,30.5625,26723.0
2020-10-13 12:10:00,30.7,30.7,30.62,30.65,39988.0,30.5625,30.5625,30.4828,30.5127,39988.0
2020-10-13 12:15:00,30.65,30.65,30.57,30.58,46340.0,30.5127,30.5127,30.4331,30.443,46340.0
2020-10-13 12:20:00,30.59,30.64,30.58,30.64,27154.0,30.453,30.5027,30.443,30.5027,27154.0
2020-10-13 12:25:00,30.64,30.66,30.59,30.63,24859.0,30.5027,30.5227,30.453,30.4928,24859.0
2020-10-13 12:30:00,30.63,30.77,30.62,30.72,59249.0,30.4928,30.6322,30.4828,30.5824,59249.0
2020-10-13 12:35:00,30.73,30.74,30.6,30.62,30875.0,30.5923,30.6023,30.4629,30.4828,30875.0
2020-10-13 12:40:00,30.62,30.68,30.61,30.67,14400.0,30.4828,30.5426,30.4729,30.5326,14400.0
2020-10-13 12:45:00,30.68,30.69,30.62,30.69,23087.0,30.5426,30.5525,30.4828,30.5525,23087.0
2020-10-13 12:50:00,30.68,30.68,30.6,30.61,24709.0,30.5426,30.5426,30.4629,30.4729,24709.0
2020-10-13 12:55:00,30.61,30.61,30.56,30.59,43877.0,30.4729,30.4729,30.4231,30.453,43877.0
2020-10-13 13:00:00,30.59,30.62,30.47,30.48,87279.0,30.453,30.4828,30.3335,30.3435,87279.0
2020-10-13 13:05:00,30.48,30.48,30.4,30.42,47542.0,30.3435,30.3435,30.2638,30.2837,47542.0
2020-10-13 13:10:00,30.43,30.53,30.42,30.48,27910.0,30.2937,30.3932,30.2837,30.3435,27910.0
2020-10-13 13:15:00,30.48,30.52,30.47,30.5,33071.0,30.3435,30.3833,30.3335,30.3634,33071.0
2020-10-13 13:20:00,30.5,30.51,30.41,30.46,209437.0,30.3634,30.3733,30.2738,30.3236,209437.0
2020-10-13 13:25:00,30.46,30.53,30.45,30.51,42743.0,30.3236,30.3932,30.3136,30.3733,42743.0
2020-10-13 13:30:00,30.5,30.51,30.43,30.5,30648.0,30.3634,30.3733,30.2937,30.3634,30648.0
2020-10-13 13:35:00,30.49,30.52,30.48,30.52,19703.0,30.3534,30.3833,30.3435,30.3833,19703.0
2020-10-13 13:40:00,30.52,30.55,30.46,30.49,59334.0,30.3833,30.4131,30.3236,30.3534,59334.0
2020-10-13 13:45:00,30.5,30.56,30.5,30.56,8478.0,30.3634,30.4231,30.3634,30.4231,8478.0
2020-10-13 13:50:00,30.55,30.58,30.46,30.51,34189.0,30.4131,30.443,30.3236,30.3733,34189.0
2020-10-13 13:55:00,30.52,30.52,30.43,30.5,23167.0,30.3833,30.3833,30.2937,30.3634,23167.0
2020-10-13 14:00:00,30.49,30.5,30.46,30.46,24747.0,30.3534,30.3634,30.3236,30.3236,24747.0
2020-10-13 14:05:00,30.46,30.46,30.41,30.42,32663.0,30.3236,30.3236,30.2738,30.2837,32663.0
2020-10-13 14:10:00,30.41,30.42,30.35,30.36,64143.0,30.2738,30.2837,30.214,30.224,64143.0
2020-10-13 14:15:00,30.36,30.38,30.31,30.38,59040.0,30.224,30.2439,30.1742,30.2439,59040.0
2020-10-13 14:20:00,30.37,30.38,30.32,30.37,29341.0,30.234,30.2439,30.1842,30.234,29341.0
2020-10-13 14:25:00,30.37,30.39,30.32,30.33,68012.0,30.234,30.2539,30.1842,30.1941,68012.0
2020-10-13 14:30:00,30.33,30.42,30.25,30.4,133524.0,30.1941,30.2837,30.1145,30.2638,133524.0
2020-10-13 14:35:00,30.39,30.54,30.38,30.54,69026.0,30.2539,30.4032,30.2439,30.4032,69026.0
2020-10-13 14:40:00,30.53,30.55,30.49,30.51,52808.0,30.3932,30.4131,30.3534,30.3733,52808.0
2020-10-13 14:45:00,30.51,30.51,30.4,30.4,44451.0,30.3733,30.3733,30.2638,30.2638,44451.0
2020-10-13 14:50:00,30.4,30.43,30.38,30.39,16526.0,30.2638,30.2937,30.2439,30.2539,16526.0
2020-10-13 14:55:00,30.39,30.47,30.39,30.39,26314.0,30.2539,30.3335,30.2539,30.2539,26314.0
2020-10-13 15:00:00,30.38,30.44,30.38,30.44,21962.0,30.2439,30.3036,30.2439,30.3036,21962.0
2020-10-13 15:05:00,30.44,30.51,30.43,30.5,410049.0,30.3036,30.3733,30.2937,30.3634,410049.0
2020-10-13 15:10:00,30.5,30.52,30.4,30.41,125203.0,30.3634,30.3833,30.2638,30.2738,125203.0
2020-10-13 15:15:00,30.4,30.47,30.38,30.46,39019.0,30.2638,30.3335,30.2439,30.3236,39019.0
2020-10-13 15:20:00,30.46,30.5,30.45,30.47,43955.0,30.3236,30.3634,30.3136,30.3335,43955.0
2020-10-13 15:25:00,30.47,30.49,30.4,30.45,76268.0,30.3335,30.3534,30.2638,30.3136,76268.0
2020-10-13 15:30:00,30.45,30.5,30.42,30.48,77945.0,30.3136,30.3634,30.2837,30.3435,77945.0
2020-10-13 15:35:00,30.48,30.51,30.47,30.49,62448.0,30.3435,30.3733,30.3335,30.3534,62448.0
2020-10-13 15:40:00,30.5,30.52,30.36,30.36,71989.0,30.3634,30.3833,30.224,30.224,71989.0
2020-10-13 15:45:00,30.37,30.42,30.31,30.32,110118.0,30.234,30.2837,30.1742,30.1842,110118.0
2020-10-13 15:50:00,30.32,30.36,30.27,30.3,226735.0,30.1842,30.224,30.1344,30.1643,226735.0
2020-10-13 15:55:00,30.3,30.31,30.2,30.24,221908.0,30.1643,30.1742,30.0647,30.1045,221908.0
2020-10-14 09:30:00,30.65,30.66,30.4,30.42,77021.0,30.5127,30.5227,30.2638,30.2837,77021.0
2020-10-14 09:35:00,30.42,30.45,30.1,30.12,182858.0,30.2837,30.3136,29.9652,29.9851,182858.0
2020-10-14 09:40:00,30.13,30.4,30.08,30.3,55168.0,29.995,30.2638,29.9453,30.1643,55168.0
2020-10-14 09:45:00,30.3,30.31,30.13,30.15,28573.0,30.1643,30.1742,29.995,30.0149,28573.0
2020-10-14 09:50:00,30.14,30.28,30.11,30.21,36293.0,30.005,30.1444,29.9751,30.0747,36293.0
2020-10-14 09:55:00,30.2,30.23,30.13,30.22,46701.0,30.0647,30.0946,29.995,30.0846,46701.0
2020-10-14 10:00:00,30.22,30.28,30.13,30.2,105628.0,30.0846,30.1444,29.995,30.0647,105628.0
2020-10-14 10:05:00,30.2,30.2,30.13,30.15,16843.0,30.0647,30.0647,29.995,30.0149,16843.0
2020-10-14 10:10:00,30.14,30.15,30.06,30.07,55126.0,30.005,30.0149,29.9253,29.9353,55126.0
2020-10-14 10:15:00,30.06,30.07,30.0,30.0,39071.0,29.9253,29.9353,29.8656,29.8656,39071.0
2020-10-14 10:20:00,30.0,30.02,29.95,30.01,104645.0,29.8656,29.8855,29.8158,29.8756,104645.0
2020-10-14 10:25:00,30.01,30.02,29.82,29.84,49943.0,29.8756,29.8855,29.6864,29.7063,49943.0
2020-10-14 10:30:00,29.85,29.86,29.77,29.86,52956.0,29.7163,29.7262,29.6366,29.7262,52956.0
2020-10-14 10:35:00,29.86,29.87,29.82,29.85,28034.0,29.7262,29.7362,29.6864,29.7163,28034.0
2020-10-14 10:40:00,29.84,29.87,29.8,29.8,19227.0,29.7063,29.7362,29.6665,29.6665,19227.0
2020-10-14 10:45:00,29.8,29.86,29.79,29.8,35651.0,29.6665,29.7262,29.6566,29.6665,35651.0
2020-10-14 10:50:00,29.82,29.82,29.78,29.8,27181.0,29.6864,29.6864,29.6466,29.6665,27181.0
2020-10-14 10:55:00,29.8,29.83,29.77,29.81,33571.0,29.6665,29.6964,29.6366,29.6765,33571.0
2020-10-14 11:00:00,29.82,29.82,29.74,29.77,113860.0,29.6864,29.6864,29.6068,29.6366,113860.0
2020-10-14 11:05:00,29.77,29.8,29.76,29.79,27351.0,29.6366,29.6665,29.6267,29.6566,27351.0
2020-10-14 11:10:00,29.79,29.79,29.66,29.67,130246.0,29.6566,29.6566,29.5271,29.5371,130246.0
2020-10-14 11:15:00,29.67,29.77,29.67,29.75,65401.0,29.5371,29.6366,29.5371,29.6167,65401.0
2020-10-14 11:20:00,29.75,29.77,29.74,29.77,17686.0,29.6167,29.6366,29.6068,29.6366,17686.0
2020-10-14 11:25:00,29.77,29.78,29.71,29.73,23705.0,29.6366,29.6466,29.5769,29.5968,23705.0
2020-10-14 11:30:00,29.72,29.75,29.68,29.69,28901.0,29.5869,29.6167,29.547,29.557,28901.0
2020-10-14 11:35:00,29.7,29.73,29.65,29.66,34819.0,29.567,29.5968,29.5172,29.5271,34819.0
2020-10-14 11:40:00,29.66,29.67,29.62,29.67,19893.0,29.5271,29.5371,29.4873,29.5371,19893.0
2020-10-14 11:45:00,29.66,29.66,29.57,29.64,39651.0,29.5271,29.5271,29.4375,29.5072,39651.0
2020-10-14 11:50:00,29.64,29.64,29.59,29.59,16094.0,29.5072,29.5072,29.4574,29.4574,16094.0
2020-10-14 11:55:00,29.59,29.63,29.59,29.6,14206.0,29.4574,29.4973,29.4574,29.4674,14206.0
2020-10-14 12:00:00,29.6,29.62,29.58,29.62,20784.0,29.4674,29.4873,29.4475,29.4873,20784.0
2020-10-14 12:05:00,29.62,29.67,29.61,29.66,13136.0,29.4873,29.5371,29.4774,29.5271,13136.0
2020-10-14 12:10:00,29.65,29.65,29.58,29.59,35561.0,29.5172,29.5172,29.4475,29.4574,35561.0
2020-10-14 12:15:00,29.59,29.6,29.54,29.57,32811.0,29.4574,29.4674,29.4077,29.4375,32811.0
2020-10-14 12:20:00,29.57,29.61,29.56,29.59,10506.0,29.4375,29.4774,29.4276,29.4574,10506.0
2020-10-14 12:25:00,29.6,29.6,29.57,29.59,7252.0,29.4674,29.4674,29.4375,29.4574,7252.0
2020-10-14 12:30:00,29.59,29.64,29.58,29.61,11254.0,29.4574,29.5072,29.4475,29.4774,11254.0
2020-10-14 12:35:00,29.6,29.65,29.56,29.65,17225.0,29.4674,29.5172,29.4276,29.5172,17225.0
2020-10-14 12:40:00,29.65,29.67,29.63,29.64,11941.0,29.5172,29.5371,29.4973,29.5072,11941.0
2020-10-14 12:45:00,29.63,29.68,29.63,29.65,12243.0,29.4973,29.547,29.4973,29.5172,12243.0
2020-10-14 12:50:00,29.65,29.76,29.63,29.7,56687.0,29.5172,29.6267,29.4973,29.567,56687.0
2020-10-14 12:55:00,29.7,29.72,29.69,29.71,12903.0,29.567,29.5869,29.557,29.5769,12903.0
2020-10-14 13:00:00,29.71,29.72,29.7,29.71,9281.0,29.5769,29.5869,29.567,29.5769,9281.0
2020-10-14 13:05:00,29.72,29.73,29.71,29.72,4964.0,29.5869,29.5968,29.5769,29.5869,4964.0
2020-10-14 13:10:00,29.72,29.73,29.7,29.71,10330.0,29.5869,29.5968,29.567,29.5769,10330.0
2020-10-14 13:15:00,29.71,29.77,29.69,29.73,14621.0,29.5769,29.6366,29.557,29.5968,14621.0
2020-10-14 13:20:00,29.72,29.76,29.72,29.74,11846.0,29.5869,29.6267,29.5869,29.6068,11846.0
2020-10-14 13:25:00,29.74,29.75,29.69,29.7,9857.0,29.6068,29.6167,29.557,29.567,9857.0
2020-10-14 13:30:00,29.69,29.7,29.63,29.65,18238.0,29.557,29.567,29.4973,29.5172,18238.0
2020-10-14 13:35:00,29.65,29.72,29.65,29.71,20581.0,29.5172,29.5869,29.5172,29.5769,20581.0
2020-10-14 13:40:00,29.7,29.72,29.69,29.69,8332.0,29.567,29.5869,29.557,29.557,8332.0
2020-10-14 13:45:00,29.69,29.72,29.68,29.72,12016.0,29.557,29.5869,29.547,29.5869,12016.0
2020-10-14 13:50:00,29.72,29.8,29.71,29.78,51744.0,29.5869,29.6665,29.5769,29.6466,51744.0
2020-10-14 13:55:00,29.77,29.82,29.77,29.8,12069.0,29.6366,29.6864,29.6366,29.6665,12069.0
2020-10-14 14:00:00,29.81,29.84,29.8,29.82,11129.0,29.6765,29.7063,29.6665,29.6864,11129.0
2020-10-14 14:05:00,29.81,29.84,29.8,29.8,19756.0,29.6765,29.7063,29.6665,29.6665,19756.0
2020-10-14 14:10:00,29.8,29.84,29.8,29.82,14338.0,29.6665,29.7063,29.6665,29.6864,14338.0
2020-10-14 14:15:00,29.81,29.82,29.73,29.73,33073.0,29.6765,29.6864,29.5968,29.5968,33073.0
2020-10-14 14:20:00,29.74,29.77,29.72,29.74,13002.0,29.6068,29.6366,29.5869,29.6068,13002.0
2020-10-14 14:25:00,29.73,29.78,29.72,29.78,31527.0,29.5968,29.6466,29.5869,29.6466,31527.0
2020-10-14 14:30:00,29.77,29.8,29.77,29.78,8206.0,29.6366,29.6665,29.6366,29.6466,8206.0
2020-10-14 14:35:00,29.79,29.79,29.73,29.74,15019.0,29.6566,29.6566,29.5968,29.6068,15019.0
2020-10-14 14:40:00,29.75,29.79,29.74,29.77,12302.0,29.6167,29.6566,29.6068,29.6366,12302.0
2020-10-14 14:45:00,29.77,29.79,29.75,29.78,17212.0,29.6366,29.6566,29.6167,29.6466,17212.0
2020-10-14 14:50:00,29.78,29.78,29.73,29.74,8642.0,29.6466,29.6466,29.5968,29.6068,8642.0
2020-10-14 14:55:00,29.74,29.76,29.73,29.74,14707.0,29.6068,29.6267,29.5968,29.6068,14707.0
2020-10-14 15:00:00,29.75,29.79,29.72,29.77,17543.0,29.6167,29.6566,29.5869,29.6366,17543.0
2020-10-14 15:05:00,29.78,29.8,29.75,29.8,20524.0,29.6466,29.6665,29.6167,29.6665,20524.0
2020-10-14 15:10:00,29.8,29.84,29.8,29.83,20597.0,29.6665,29.7063,29.6665,29.6964,20597.0
2020-10-14 15:15:00,29.83,29.83,29.79,29.81,14653.0,29.6964,29.6964,29.6566,29.6765,14653.0
2020-10-14 15:20:00,29.8,29.82,29.79,29.8,6678.0,29.6665,29.6864,29.6566,29.6665,6678.0
2020-10-14 15:25:00,29.8,29.8,29.77,29.8,24834.0,29.6665,29.6665,29.6366,29.6665,24834.0
2020-10-14 15:30:00,29.79,29.85,29.77,29.84,47389.0,29.6566,29.7163,29.6366,29.7063,47389.0
2020-10-14 15:35:00,29.84,29.85,29.78,29.83,50923.0,29.7063,29.7163,29.6466,29.6964,50923.0
2020-10-14 15:40:00,29.83,29.87,29.81,29.86,45142.0,29.6964,29.7362,29.6765,29.7262,45142.0
2020-10-14 15:45:00,29.86,29.86,29.82,29.85,69206.0,29.7262,29.7262,29.6864,29.7163,69206.0
2020-10-14 15:50:00,29.85,29.93,29.85,29.91,120912.0,29.7163,29.7959,29.7163,29.776,120912.0
2020-10-14 15:55:00,29.9,29.91,29.83,29.86,94606.0,29.7661,29.776,29.6964,29.7262,94606.0
2020-10-15 09:30:00,29.5,29.63,29.4,29.47,85870.0,29.3679,29.4973,29.2683,29.338,85870.0
2020-10-15 09:35:00,29.48,29.7,29.48,29.67,35295.0,29.3479,29.567,29.3479,29.5371,35295.0
2020-10-15 09:40:00,29.67,29.68,29.51,29.53,40672.0,29.5371,29.547,29.3778,29.3977,40672.0
2020-10-15 09:45:00,29.52,29.66,29.49,29.65,37090.0,29.3878,29.5271,29.3579,29.5172,37090.0
2020-10-15 09:50:00,29.64,29.8,29.64,29.69,24240.0,29.5072,29.6665,29.5072,29.557,24240.0
2020-10-15 09:55:00,29.71,29.71,29.6,29.69,22069.0,29.5769,29.5769,29.4674,29.557,22069.0
2020-10-15 10:00:00,29.69,29.71,29.61,29.67,28965.0,29.557,29.5769,29.4774,29.5371,28965.0
2020-10-15 10:05:00,29.66,29.68,29.57,29.6,63616.0,29.5271,29.547,29.4375,29.4674,63616.0
2020-10-15 10:10:00,29.6,29.65,29.59,29.61,20705.0,29.4674,29.5172,29.4574,29.4774,20705.0
2020-10-15 10:15:00,29.62,29.68,29.6,29.68,21765.0,29.4873,29.547,29.4674,29.547,21765.0
2020-10-15 10:20:00,29.67,29.71,29.65,29.67,30165.0,29.5371,29.5769,29.5172,29.5371,30165.0
2020-10-15 10:25:00,29.66,29.67,29.53,29.57,53047.0,29.5271,29.5371,29.3977,29.4375,53047.0
2020-10-15 10:30:00,29.57,29.62,29.55,29.58,59525.0,29.4375,29.4873,29.4176,29.4475,59525.0
2020-10-15 10:35:00,29.58,29.62,29.55,29.61,16918.0,29.4475,29.4873,29.4176,29.4774,16918.0
2020-10-15 10:40:00,29.62,29.73,29.59,29.61,96486.0,29.4873,29.5968,29.4574,29.4774,96486.0
2020-10-15 10:45:00,29.6,29.7,29.58,29.67,15119.0,29.4674,29.567,29.4475,29.5371,15119.0
2020-10-15 10:50:00,29.68,29.73,29.67,29.69,57309.0,29.547,29.5968,29.5371,29.557,57309.0
2020-10-15 10:55:00,29.69,29.8,29.66,29.79,28926.0,29.557,29.6665,29.5271,29.6566,28926.0
2020-10-15 11:00:00,29.78,29.8,29.69,29.69,8066.0,29.6466,29.6665,29.557,29.557,8066.0
2020-10-15 11:05:00,29.7,29.79,29.69,29.75,16870.0,29.567,29.6566,29.557,29.6167,16870.0
2020-10-15 11:10:00,29.74,29.76,29.71,29.74,13598.0,29.6068,29.6267,29.5769,29.6068,13598.0
2020-10-15 11:15:00,29.74,29.78,29.72,29.78,12078.0,29.6068,29.6466,29.5869,29.6466,12078.0
2020-10-15 11:20:00,29.78,29.8,29.75,29.75,14755.0,29.6466,29.6665,29.6167,29.6167,14755.0
2020-10-15 11:25:00,29.76,29.76,29.65,29.67,13139.0,29.6267,29.6267,29.5172,29.5371,13139.0
2020-10-15 11:30:00,29.67,29.7,29.66,29.69,9370.0,29.5371,29.567,29.5271,29.557,9370.0
2020-10-15 11:35:00,29.71,29.73,29.66,29.68,19647.0,29.5769,29.5968,29.5271,29.547,19647.0
2020-10-15 11:40:00,29.69,29.69,29.66,29.68,6696.0,29.557,29.557,29.5271,29.547,6696.0
2020-10-15 11:45:00,29.68,29.69,29.66,29.66,16570.0,29.547,29.557,29.5271,29.5271,16570.0
2020-10-15 11:50:00,29.67,29.71,29.64,29.69,40000.0,29.5371,29.5769,29.5072,29.557,40000.0
2020-10-15 11:55:00,29.68,29.69,29.64,29.65,24152.0,29.547,29.557,29.5072,29.5172,24152.0
2020-10-15 12:00:00,29.64,29.66,29.61,29.64,24353.0,29.5072,29.5271,29.4774,29.5072,24353.0
2020-10-15 12:05:00,29.64,29.65,29.6,29.62,30541.0,29.5072,29.5172,29.4674,29.4873,30541.0
2020-10-15 12:10:00,29.61,29.64,29.55,29.56,19179.0,29.4774,29.5072,29.4176,29.4276,19179.0
2020-10-15 12:15:00,29.55,29.58,29.53,29.54,7094.0,29.4176,29.4475,29.3977,29.4077,7094.0
2020-10-15 12:20:00,29.53,29.55,29.45,29.46,31021.0,29.3977,29.4176,29.3181,29.328,31021.0
2020-10-15 12:25:00,29.44,29.46,29.42,29.44,13505.0,29.3081,29.328,29.2882,29.3081,13505.0
2020-10-15 12:30:00,29.43,29.45,29.41,29.42,10014.0,29.2982,29.3181,29.2783,29.2882,10014.0
2020-10-15 12:35:00,29.41,29.44,29.41,29.42,10744.0,29.2783,29.3081,29.2783,29.2882,10744.0
2020-10-15 12:40:00,29.41,29.42,29.36,29.37,15970.0,29.2783,29.2882,29.2285,29.2384,15970.0
2020-10-15 12:45:00,29.36,29.41,29.35,29.4,10970.0,29.2285,29.2783,29.2185,29.2683,10970.0
2020-10-15 12:50:00,29.41,29.45,29.39,29.45,9199.0,29.2783,29.3181,29.2583,29.3181,9199.0
2020-10-15 12:55:00,29.45,29.48,29.45,29.46,5757.0,29.3181,29.3479,29.3181,29.328,5757.0
2020-10-15 13:00:00,29.46,29.48,29.44,29.45,5467.0,29.328,29.3479,29.3081,29.3181,5467.0
2020-10-15 13:05:00,29.46,29.46,29.44,29.44,3764.0,29.328,29.328,29.3081,29.3081,3764.0
2020-10-15 13:10:00,29.44,29.47,29.44,29.45,6829.0,29.3081,29.338,29.3081,29.3181,6829.0
2020-10-15 13:15:00,29.45,29.46,29.42,29.42,9583.0,29.3181,29.328,29.2882,29.2882,9583.0
2020-10-15 13:20:00,29.42,29.45,29.41,29.42,15772.0,29.2882,29.3181,29.2783,29.2882,15772.0
2020-10-15 13:25:00,29.41,29.42,29.35,29.35,107273.0,29.2783,29.2882,29.2185,29.2185,107273.0
2020-10-15 13:30:00,29.35,29.35,29.34,29.35,15341.0,29.2185,29.2185,29.2086,29.2185,15341.0
2020-10-15 13:35:00,29.35,29.38,29.34,29.36,27794.0,29.2185,29.2484,29.2086,29.2285,27794.0
2020-10-15 13:40:00,29.37,29.38,29.33,29.38,10176.0,29.2384,29.2484,29.1986,29.2484,10176.0
2020-10-15 13:45:00,29.38,29.38,29.34,29.36,6056.0,29.2484,29.2484,29.2086,29.2285,6056.0
2020-10-15 13:50:00,29.36,29.36,29.34,29.35,3067.0,29.2285,29.2285,29.2086,29.2185,3067.0
2020-10-15 13:55:00,29.35,29.38,29.34,29.36,4961.0,29.2185,29.2484,29.2086,29.2285,4961.0
2020-10-15 14:00:00,29.36,29.38,29.35,29.38,4782.0,29.2285,29.2484,29.2185,29.2484,4782.0
2020-10-15 14:05:00,29.37,29.4,29.36,29.39,4018.0,29.2384,29.2683,29.2285,29.2583,4018.0
2020-10-15 14:10:00,29.39,29.39,29.35,29.39,7979.0,29.2583,29.2583,29.2185,29.2583,7979.0
2020-10-15 14:15:00,29.39,29.4,29.37,29.38,12147.0,29.2583,29.2683,29.2384,29.2484,12147.0
2020-10-15 14:20:00,29.38,29.38,29.35,29.35,7323.0,29.2484,29.2484,29.2185,29.2185,7323.0
2020-10-15 14:25:00,29.35,29.39,29.35,29.38,7135.0,29.2185,29.2583,29.2185,29.2484,7135.0
2020-10-15 14:30:00,29.39,29.39,29.36,29.38,7260.0,29.2583,29.2583,29.2285,29.2484,7260.0
2020-10-15 14:35:00,29.37,29.37,29.35,29.36,12414.0,29.2384,29.2384,29.2185,29.2285,12414.0
2020-10-15 14:40:00,29.36,29.39,29.35,29.36,10258.0,29.2285,29.2583,29.2185,29.2285,10258.0
2020-10-15 14:45:00,29.36,29.38,29.35,29.38,18929.0,29.2285,29.2484,29.2185,29.2484,18929.0
2020-10-15 14:50:00,29.38,29.47,29.37,29.47,13703.0,29.2484,29.338,29.2384,29.338,13703.0
2020-10-15 14:55:00,29.47,29.57,29.46,29.57,57464.0,29.338,29.4375,29.328,29.4375,57464.0
2020-10-15 15:00:00,29.57,29.6,29.55,29.57,16899.0,29.4375,29.4674,29.4176,29.4375,16899.0
2020-10-15 15:05:00,29.59,29.62,29.56,29.62,22710.0,29.4574,29.4873,29.4276,29.4873,22710.0
2020-10-15 15:10:00,29.61,29.64,29.59,29.64,13356.0,29.4774,29.5072,29.4574,29.5072,13356.0
2020-10-15 15:15:00,29.64,29.68,29.62,29.67,31571.0,29.5072,29.547,29.4873,29.5371,31571.0
2020-10-15 15:20:00,29.67,29.68,29.62,29.64,18475.0,29.5371,29.547,29.4873,29.5072,18475.0
2020-10-15 15:25:00,29.64,29.67,29.63,29.65,14034.0,29.5072,29.5371,29.4973,29.5172,14034.0
2020-10-15 15:30:00,29.65,29.7,29.64,29.68,30991.0,29.5172,29.567,29.5072,29.547,30991.0
2020-10-15 15:35:00,29.69,29.76,29.68,29.75,25601.0,29.557,29.6267,29.547,29.6167,25601.0
2020-10-15 15:40:00,29.75,29.8,29.75,29.76,40755.0,29.6167,29.6665,29.6167,29.6267,40755.0
2020-10-15 15:45:00,29.76,29.76,29.72,29.73,40239.0,29.6267,29.6267,29.5869,29.5968,40239.0
2020-10-15 15:50:00,29.74,29.8,29.73,29.77,106332.0,29.6068,29.6665,29.5968,29.6366,106332.0
2020-10-15 15:55:00,29.77,29.78,29.72,29.76,93640.0,29.6366,29.6466,29.5869,29.6267,93640.0
2020-10-16 09:30:00,29.99,30.0,29.67,29.84,105718.0,29.8557,29.8656,29.5371,29.7063,105718.0
2020-10-16 09:35:00,29.84,29.91,29.77,29.89,34563.0,29.7063,29.776,29.6366,29.7561,34563.0
2020-10-16 09:40:00,29.91,29.94,29.86,29.86,20518.0,29.776,29.8059,29.7262,29.7262,20518.0
2020-10-16 09:45:00,29.87,29.9,29.82,29.87,38553.0,29.7362,29.7661,29.6864,29.7362,38553.0
2020-10-16 09:50:00,29.87,29.87,29.75,29.8,23726.0,29.7362,29.7362,29.6167,29.6665,23726.0
2020-10-16 09:55:00,29.81,29.87,29.81,29.87,17157.0,29.6765,29.7362,29.6765,29.7362,17157.0
2020-10-16 10:00:00,29.88,29.88,29.82,29.85,29431.0,29.7461,29.7461,29.6864,29.7163,29431.0
2020-10-16 10:05:00,29.84,29.86,29.82,29.85,23425.0,29.7063,29.7262,29.6864,29.7163,23425.0
2020-10-16 10:10:00,29.84,29.89,29.81,29.88,24076.0,29.7063,29.7561,29.6765,29.7461,24076.0
2020-10-16 10:15:00,29.87,29.88,29.86,29.88,15633.0,29.7362,29.7461,29.7262,29.7461,15633.0
2020-10-16 10:20:00,29.88,29.93,29.88,29.91,12299.0,29.7461,29.7959,29.7461,29.776,12299.0
2020-10-16 10:25:00,29.92,29.97,29.91,29.97,25087.0,29.786,29.8357,29.776,29.8357,25087.0
2020-10-16 10:30:00,29.98,30.02,29.98,30.02,12421.0,29.8457,29.8855,29.8457,29.8855,12421.0
2020-10-16 10:35:00,30.02,30.02,29.94,29.96,25607.0,29.8855,29.8855,29.8059,29.8258,25607.0
2020-10-16 10:40:00,29.96,30.01,29.95,29.96,25636.0,29.8258,29.8756,29.8158,29.8258,25636.0
2020-10-16 10:45:00,29.96,29.99,29.95,29.95,35958.0,29.8258,29.8557,29.8158,29.8158,35958.0
2020-10-16 10:50:00,29.95,29.97,29.94,29.95,65828.0,29.8158,29.8357,29.8059,29.8158,65828.0
2020-10-16 10:55:00,29.95,29.96,29.85,29.87,115254.0,29.8158,29.8258,29.7163,29.7362,115254.0
2020-10-16 11:00:00,29.87,29.95,29.87,29.94,11472.0,29.7362,29.8158,29.7362,29.8059,11472.0
2020-10-16 11:05:00,29.95,29.95,29.87,29.91,18403.0,29.8158,29.8158,29.7362,29.776,18403.0
2020-10-16 11:10:00,29.91,29.94,29.88,29.89,19416.0,29.776,29.8059,29.7461,29.7561,19416.0
2020-10-16 11:15:00,29.88,29.89,29.81,29.84,19256.0,29.7461,29.7561,29.6765,29.7063,19256.0
2020-10-16 11:20:00,29.84,29.84,29.75,29.75,27814.0,29.7063,29.7063,29.6167,29.6167,27814.0
2020-10-16 11:25:00,29.76,29.78,29.75,29.77,15320.0,29.6267,29.6466,29.6167,29.6366,15320.0
2020-10-16 11:30:00,29.78,29.81,29.74,29.81,34050.0,29.6466,29.6765,29.6068,29.6765,34050.0
2020-10-16 11:35:00,29.8,29.82,29.77,29.8,18963.0,29.6665,29.6864,29.6366,29.6665,18963.0
2020-10-16 11:40:00,29.79,29.83,29.79,29.82,10977.0,29.6566,29.6964,29.6566,29.6864,10977.0
2020-10-16 11:45:00,29.83,29.85,29.81,29.84,15857.0,29.6964,29.7163,29.6765,29.7063,15857.0
2020-10-16 11:50:00,29.85,29.85,29.81,29.82,15437.0,29.7163,29.7163,29.6765,29.6864,15437.0
2020-10-16 11:55:00,29.83,29.83,29.8,29.8,16407.0,29.6964,29.6964,29.6665,29.6665,16407.0
2020-10-16 12:00:00,29.8,29.83,29.76,29.79,81329.0,29.6665,29.6964,29.6267,29.6566,81329.0
2020-10-16 12:05:00,29.79,29.81,29.76,29.78,45583.0,29.6566,29.6765,29.6267,29.6466,45583.0
2020-10-16 12:10:00,29.78,29.8,29.76,29.8,11670.0,29.6466,29.6665,29.6267,29.6665,11670.0
2020-10-16 12:15:00,29.8,29.81,29.79,29.8,19592.0,29.6665,29.6765,29.6566,29.6665,19592.0
2020-10-16 12:20:00,29.8,29.82,29.79,29.82,36478.0,29.6665,29.6864,29.6566,29.6864,36478.0
2020-10-16 12:25:00,29.83,29.87,29.82,29.86,9611.0,29.6964,29.7362,29.6864,29.7262,9611.0
2020-10-16 12:30:00,29.85,29.87,29.83,29.86,11360.0,29.7163,29.7362,29.6964,29.7262,11360.0
2020-10-16 12:35:00,29.85,29.86,29.81,29.85,25606.0,29.7163,29.7262,29.6765,29.7163,25606.0
2020-10-16 12:40:00,29.84,29.85,29.8,29.81,42566.0,29.7063,29.7163,29.6665,29.6765,42566.0
2020-10-16 12:45:00,29.82,29.83,29.8,29.83,14779.0,29.6864,29.6964,29.6665,29.6964,14779.0
2020-10-16 12:50:00,29.83,29.83,29.77,29.8,21150.0,29.6964,29.6964,29.6366,29.6665,21150.0
2020-10-16 12:55:00,29.81,29.82,29.79,29.81,7502.0,29.6765,29.6864,29.6566,29.6765,7502.0
2020-10-16 13:00:00,29.8,29.83,29.8,29.83,11638.0,29.6665,29.6964,29.6665,29.6964,11638.0
2020-10-16 13:05:00,29.83,29.84,29.81,29.83,10178.0,29.6964,29.7063,29.6765,29.6964,10178.0
2020-10-16 13:10:00,29.83,29.85,29.82,29.85,14475.0,29.6964,29.7163,29.6864,29.7163,14475.0
2020-10-16 13:15:00,29.85,29.89,29.84,29.89,10180.0,29.7163,29.7561,29.7063,29.7561,10180.0
2020-10-16 13:20:00,29.89,29.89,29.86,29.87,9275.0,29.7561,29.7561,29.7262,29.7362,9275.0
2020-10-16 13:25:00,29.87,29.87,29.86,29.87,3200.0,29.7362,29.7362,29.7262,29.7362,3200.0
2020-10-16 13:30:00,29.87,29.88,29.86,29.88,10849.0,29.7362,29.7461,29.7262,29.7461,10849.0
2020-10-16 13:35:00,29.88,29.89,29.87,29.89,5886.0,29.7461,29.7561,29.7362,29.7561,5886.0
2020-10-16 13:40:00,29.89,29.91,29.89,29.91,11400.0,29.7561,29.776,29.7561,29.776,11400.0
2020-10-16 13:45:00,29.91,29.91,29.89,29.89,15770.0,29.776,29.776,29.7561,29.7561,15770.0
2020-10-16 13:50:00,29.9,29.9,29.88,29.89,20024.0,29.7661,29.7661,29.7461,29.7561,20024.0
2020-10-16 13:55:00,29.89,29.9,29.88,29.89,16890.0,29.7561,29.7661,29.7461,29.7561,16890.0
2020-10-16 14:00:00,29.89,29.9,29.87,29.88,15022.0,29.7561,29.7661,29.7362,29.7461,15022.0
2020-10-16 14:05:00,29.88,29.9,29.87,29.9,66475.0,29.7461,29.7661,29.7362,29.7661,66475.0
2020-10-16 14:10:00,29.9,29.93,29.88,29.92,36885.0,29.7661,29.7959,29.7461,29.786,36885.0
2020-10-16 14:15:00,29.93,29.96,29.92,29.92,12595.0,29.7959,29.8258,29.786,29.786,12595.0
2020-10-16 14:20:00,29.92,29.93,29.9,29.92,14981.0,29.786,29.7959,29.7661,29.786,14981.0
2020-10-16 14:25:00,29.92,29.92,29.9,29.9,4278.0,29.786,29.786,29.7661,29.7661,4278.0
2020-10-16 14:30:00,29.91,29.93,29.9,29.93,15204.0,29.776,29.7959,29.7661,29.7959,15204.0
2020-10-16 14:35:00,29.92,29.95,29.91,29.95,9857.0,29.786,29.8158,29.776,29.8158,9857.0
2020-10-16 14:40:00,29.94,29.96,29.93,29.96,12121.0,29.8059,29.8258,29.7959,29.8258,12121.0
2020-10-16 14:45:00,29.95,29.96,29.93,29.96,11422.0,29.8158,29.8258,29.7959,29.8258,11422.0
2020-10-16 14:50:00,29.95,30.0,29.95,30.0,29914.0,29.8158,29.8656,29.8158,29.8656,29914.0
2020-10-16 14:55:00,30.0,30.11,29.99,30.07,53473.0,29.8656,29.9751,29.8557,29.9353,53473.0
2020-10-16 15:00:00,30.06,30.08,30.04,30.04,77775.0,29.9253,29.9453,29.9054,29.9054,77775.0
2020-10-16 15:05:00,30.05,30.12,30.03,30.04,116716.0,29.9154,29.9851,29.8955,29.9054,116716.0
2020-10-16 15:10:00,30.05,30.05,29.97,29.97,13757.0,29.9154,29.9154,29.8357,29.8357,13757.0
2020-10-16 15:15:00,29.97,30.02,29.97,30.01,13120.0,29.8357,29.8855,29.8357,29.8756,13120.0
2020-10-16 15:20:00,30.01,30.01,29.97,29.97,11984.0,29.8756,29.8756,29.8357,29.8357,11984.0
2020-10-16 15:25:00,29.97,30.0,29.96,29.96,22094.0,29.8357,29.8656,29.8258,29.8258,22094.0
2020-10-16 15:30:00,29.96,30.03,29.96,29.99,24154.0,29.8258,29.8955,29.8258,29.8557,24154.0
2020-10-16 15:35:00,29.99,30.01,29.97,29.98,24032.0,29.8557,29.8756,29.8357,29.8457,24032.0
2020-10-16 15:40:00,29.98,30.0,29.94,30.0,44527.0,29.8457,29.8656,29.8059,29.8656,44527.0
2020-10-16 15:45:00,29.99,30.02,29.99,30.02,75455.0,29.8557,29.8855,29.8557,29.8855,75455.0
2020-10-16 15:50:00,30.02,30.02,29.87,29.9,100438.0,29.8855,29.8855,29.7362,29.7661,100438.0
2020-10-16 15:55:00,29.9,29.93,29.89,29.92,116667.0,29.7661,29.7959,29.7561,29.786,116667.0
2020-10-19 09:30:00,30.24,30.24,29.87,29.87,118414.0,30.1045,30.1045,29.7362,29.7362,118414.0
2020-10-19 09:35:00,29.89,29.89,29.77,29.78,51965.0,29.7561,29.7561,29.6366,29.6466,51965.0
2020-10-19 09:40:00,29.78,30.03,29.78,29.98,95124.0,29.6466,29.8955,29.6466,29.8457,95124.0
2020-10-19 09:45:00,30.01,30.19,30.01,30.16,25055.0,29.8756,30.0548,29.8756,30.0249,25055.0
2020-10-19 09:50:00,30.16,30.24,30.13,30.21,27955.0,30.0249,30.1045,29.995,30.0747,27955.0
2020-10-19 09:55:00,30.22,30.23,30.16,30.19,30991.0,30.0846,30.0946,30.0249,30.0548,30991.0
2020-10-19 10:00:00,30.18,30.18,30.07,30.12,40109.0,30.0448,30.0448,29.9353,29.9851,40109.0
2020-10-19 10:05:00,30.13,30.13,30.02,30.03,20989.0,29.995,29.995,29.8855,29.8955,20989.0
2020-10-19 10:10:00,30.02,30.07,30.02,30.04,19796.0,29.8855,29.9353,29.8855,29.9054,19796.0
2020-10-19 10:15:00,30.05,30.09,30.04,30.06,12636.0,29.9154,29.9552,29.9054,29.9253,12636.0
2020-10-19 10:20:00,30.07,30.1,30.05,30.09,21331.0,29.9353,29.9652,29.9154,29.9552,21331.0
2020-10-19 10:25:00,30.09,30.13,30.05,30.05,20826.0,29.9552,29.995,29.9154,29.9154,20826.0
2020-10-19 10:30:00,30.05,30.08,30.04,30.08,18607.0,29.9154,29.9453,29.9054,29.9453,18607.0
2020-10-19 10:35:00,30.08,30.09,30.02,30.06,56367.0,29.9453,29.9552,29.8855,29.9253,56367.0
2020-10-19 10:40:00,30.07,30.09,30.04,30.05,14950.0,29.9353,29.9552,29.9054,29.9154,14950.0
2020-10-19 10:45:00,30.05,30.08,30.02,30.06,26335.0,29.9154,29.9453,29.8855,29.9253,26335.0
2020-10-19 10:50:00,30.05,30.16,30.03,30.16,12689.0,29.9154,30.0249,29.8955,30.0249,12689.0
2020-10-19 10:55:00,30.15,30.23,30.15,30.22,15932.0,30.0149,30.0946,30.0149,30.0846,15932.0
2020-10-19 11:00:00,30.23,30.29,30.22,30.28,12424.0,30.0946,30.1543,30.0846,30.1444,12424.0
2020-10-19 11:05:00,30.27,30.32,30.25,30.3,20687.0,30.1344,30.1842,30.1145,30.1643,20687.0
2020-10-19 11:10:00,30.3,30.31,30.25,30.27,16018.0,30.1643,30.1742,30.1145,30.1344,16018.0
2020-10-19 11:15:00,30.28,30.29,30.24,30.25,23346.0,30.1444,30.1543,30.1045,30.1145,23346.0
2020-10-19 11:20:00,30.25,30.25,30.18,30.2,27447.0,30.1145,30.1145,30.0448,30.0647,27447.0
2020-10-19 11:25:00,30.2,30.24,30.17,30.23,19988.0,30.0647,30.1045,30.0348,30.0946,19988.0
2020-10-19 11:30:00,30.22,30.29,30.21,30.28,18944.0,30.0846,30.1543,30.0747,30.1444,18944.0
2020-10-19 11:35:00,30.28,30.33,30.27,30.28,18600.0,30.1444,30.1941,30.1344,30.1444,18600.0
2020-10-19 11:40:00,30.27,30.29,30.25,30.28,9686.0,30.1344,30.1543,30.1145,30.1444,9686.0
2020-10-19 11:45:00,30.28,30.31,30.26,30.29,18339.0,30.1444,30.1742,30.1244,30.1543,18339.0
2020-10-19 11:50:00,30.29,30.33,30.28,30.3,11081.0,30.1543,30.1941,30.1444,30.1643,11081.0
2020-10-19 11:55:00,30.3,30.33,30.29,30.3,11170.0,30.1643,30.1941,30.1543,30.1643,11170.0
2020-10-19 12:00:00,30.3,30.35,30.29,30.3,21566.0,30.1643,30.214,30.1543,30.1643,21566.0
2020-10-19 12:05:00,30.29,30.29,30.23,30.27,17921.0,30.1543,30.1543,30.0946,30.1344,17921.0
2020-10-19 12:10:00,30.27,30.29,30.26,30.29,17450.0,30.1344,30.1543,30.1244,30.1543,17450.0
2020-10-19 12:15:00,30.29,30.32,30.27,30.3,15603.0,30.1543,30.1842,30.1344,30.1643,15603.0
2020-10-19 12:20:00,30.3,30.3,30.24,30.24,12037.0,30.1643,30.1643,30.1045,30.1045,12037.0
2020-10-19 12:25:00,30.25,30.28,30.2,30.28,10287.0,30.1145,30.1444,30.0647,30.1444,10287.0
2020-10-19 12:30:00,30.28,30.29,30.25,30.25,13140.0,30.1444,30.1543,30.1145,30.1145,13140.0
2020-10-19 12:35:00,30.25,30.29,30.24,30.27,19889.0,30.1145,30.1543,30.1045,30.1344,19889.0
2020-10-19 12:40:00,30.27,30.29,30.27,30.28,9296.0,30.1344,30.1543,30.1344,30.1444,9296.0
2020-10-19 12:45:00,30.28,30.28,30.25,30.26,5376.0,30.1444,30.1444,30.1145,30.1244,5376.0
2020-10-19 12:50:00,30.25,30.29,30.25,30.25,13445.0,30.1145,30.1543,30.1145,30.1145,13445.0
2020-10-19 12:55:00,30.25,30.27,30.24,30.25,11745.0,30.1145,30.1344,30.1045,30.1145,11745.0
2020-10-19 13:00:00,30.25,30.26,30.2,30.22,15876.0,30.1145,30.1244,30.0647,30.0846,15876.0
2020-10-19 13:05:00,30.21,30.25,30.21,30.24,7385.0,30.0747,30.1145,30.0747,30.1045,7385.0
2020-10-19 13:10:00,30.24,30.27,30.23,30.24,10307.0,30.1045,30.1344,30.0946,30.1045,10307.0
2020-10-19 13:15:00,30.23,30.24,30.22,30.23,4792.0,30.0946,30.1045,30.0846,30.0946,4792.0
2020-10-19 13:20:00,30.23,30.26,30.22,30.25,14635.0,30.0946,30.1244,30.0846,30.1145,14635.0
2020-10-19 13:25:00,30.24,30.24,30.2,30.2,10851.0,30.1045,30.1045,30.0647,30.0647,10851.0
2020-10-19 13:30:00,30.21,30.22,30.19,30.21,9056.0,30.0747,30.0846,30.0548,30.0747,9056.0
2020-10-19 13:35:00,30.21,30.21,30.19,30.2,2893.0,30.0747,30.0747,30.0548,30.0647,2893.0
2020-10-19 13:40:00,30.2,30.21,30.16,30.2,10270.0,30.0647,30.0747,30.0249,30.0647,10270.0
2020-10-19 13:45:00,30.19,30.2,30.12,30.14,11911.0,30.0548,30.0647,29.9851,30.005,11911.0
2020-10-19 13:50:00,30.14,30.16,30.12,30.13,10621.0,30.005,30.0249,29.9851,29.995,10621.0
2020-10-19 13:55:00,30.12,30.16,30.12,30.16,10160.0,29.9851,30.0249,29.9851,30.0249,10160.0
2020-10-19 14:00:00,30.16,30.16,30.12,30.13,9299.0,30.0249,30.0249,29.9851,29.995,9299.0
2020-10-19 14:05:00,30.12,30.15,30.11,30.13,11156.0,29.9851,30.0149,29.9751,29.995,11156.0
2020-10-19 14:10:00,30.12,30.18,30.11,30.18,12362.0,29.9851,30.0448,29.9751,30.0448,12362.0
2020-10-19 14:15:00,30.18,30.2,30.17,30.2,5495.0,30.0448,30.0647,30.0348,30.0647,5495.0
2020-10-19 14:20:00,30.2,30.2,30.19,30.19,3136.0,30.0647,30.0647,30.0548,30.0548,3136.0
2020-10-19 14:25:00,30.19,30.24,30.19,30.23,18468.0,30.0548,30.1045,30.0548,30.0946,18468.0
2020-10-19 14:30:00,30.21,30.22,30.16,30.17,18097.0,30.0747,30.0846,30.0249,30.0348,18097.0
2020-10-19 14:35:00,30.17,30.17,30.1,30.11,18175.0,30.0348,30.0348,29.9652,29.9751,18175.0
2020-10-19 14:40:00,30.11,30.12,30.08,30.08,13675.0,29.9751,29.9851,29.9453,29.9453,13675.0
2020-10-19 14:45:00,30.08,30.12,30.07,30.08,25229.0,29.9453,29.9851,29.9353,29.9453,25229.0
2020-10-19 14:50:00,30.08,30.09,30.05,30.05,20935.0,29.9453,29.9552,29.9154,29.9154,20935.0
2020-10-19 14:55:00,30.05,30.1,30.04,30.04,25563.0,29.9154,29.9652,29.9054,29.9054,25563.0
2020-10-19 15:00:00,30.04,30.07,30.01,30.03,26580.0,29.9054,29.9353,29.8756,29.8955,26580.0
2020-10-19 15:05:00,30.03,30.04,30.0,30.04,28017.0,29.8955,29.9054,29.8656,29.9054,28017.0
2020-10-19 15:10:00,30.04,30.11,30.03,30.09,39008.0,29.9054,29.9751,29.8955,29.9552,39008.0
2020-10-19 15:15:00,30.08,30.1,30.04,30.05,19451.0,29.9453,29.9652,29.9054,29.9154,19451.0
2020-10-19 15:20:00,30.04,30.08,30.02,30.03,30652.0,29.9054,29.9453,29.8855,29.8955,30652.0
2020-10-19 15:25:00,30.03,30.08,30.03,30.07,24846.0,29.8955,29.9453,29.8955,29.9353,24846.0
2020-10-19 15:30:00,30.07,30.09,30.04,30.07,30584.0,29.9353,29.9552,29.9054,29.9353,30584.0
2020-10-19 15:35:00,30.08,30.11,30.07,30.11,21327.0,29.9453,29.9751,29.9353,29.9751,21327.0
2020-10-19 15:40:00,30.1,30.13,30.09,30.11,38254.0,29.9652,29.995,29.9552,29.9751,38254.0
2020-10-19 15:45:00,30.11,30.18,30.1,30.18,85298.0,29.9751,30.0448,29.9652,30.0448,85298.0
2020-10-19 15:50:00,30.18,30.18,30.11,30.13,98034.0,30.0448,30.0448,29.9751,29.995,98034.0
2020-10-19 15:55:00,30.13,30.23,30.12,30.21,250829.0,29.995,30.0946,29.9851,30.0747,250829.0
2020-10-20 09:30:00,30.22,30.4,30.21,30.38,57260.0,30.0846,30.2638,30.0747,30.2439,57260.0
2020-10-20 09:35:00,30.4,30.6,30.4,30.53,55363.0,30.2638,30.4629,30.2638,30.3932,55363.0
2020-10-20 09:40:00,30.54,30.66,30.51,30.65,32796.0,30.4032,30.5227,30.3733,30.5127,32796.0
2020-10-20 09:45:00,30.64,30.66,30.56,30.59,22797.0,30.5027,30.5227,30.4231,30.453,22797.0
2020-10-20 09:50:00,30.59,30.63,30.57,30.59,31399.0,30.453,30.4928,30.4331,30.453,31399.0
2020-10-20 09:55:00,30.58,30.67,30.58,30.65,18550.0,30.443,30.5326,30.443,30.5127,18550.0
2020-10-20 10:00:00,30.65,30.65,30.52,30.56,16878.0,30.5127,30.5127,30.3833,30.4231,16878.0
2020-10-20 10:05:00,30.56,30.62,30.53,30.54,12384.0,30.4231,30.4828,30.3932,30.4032,12384.0
2020-10-20 10:10:00,30.54,30.58,30.47,30.48,18958.0,30.4032,30.443,30.3335,30.3435,18958.0
2020-10-20 10:15:00,30.48,30.52,30.42,30.43,18437.0,30.3435,30.3833,30.2837,30.2937,18437.0
2020-10-20 10:20:00,30.43,30.47,30.36,30.46,22402.0,30.2937,30.3335,30.224,30.3236,22402.0
2020-10-20 10:25:00,30.46,30.49,30.45,30.48,17708.0,30.3236,30.3534,30.3136,30.3435,17708.0
2020-10-20 10:30:00,30.49,30.55,30.45,30.53,12356.0,30.3534,30.4131,30.3136,30.3932,12356.0
2020-10-20 10:35:00,30.53,30.56,30.49,30.51,12208.0,30.3932,30.4231,30.3534,30.3733,12208.0
2020-10-20 10:40:00,30.51,30.53,30.5,30.53,20236.0,30.3733,30.3932,30.3634,30.3932,20236.0
2020-10-20 10:45:00,30.52,30.55,30.45,30.49,24880.0,30.3833,30.4131,30.3136,30.3534,24880.0
2020-10-20 10:50:00,30.49,30.5,30.48,30.48,11114.0,30.3534,30.3634,30.3435,30.3435,11114.0
2020-10-20 10:55:00,30.47,30.49,30.43,30.45,20821.0,30.3335,30.3534,30.2937,30.3136,20821.0
2020-10-20 11:00:00,30.44,30.44,30.34,30.38,26394.0,30.3036,30.3036,30.2041,30.2439,26394.0
2020-10-20 11:05:00,30.37,30.43,30.35,30.42,23167.0,30.234,30.2937,30.214,30.2837,23167.0
2020-10-20 11:10:00,30.43,30.44,30.38,30.41,31727.0,30.2937,30.3036,30.2439,30.2738,31727.0
2020-10-20 11:15:00,30.42,30.46,30.41,30.43,15022.0,30.2837,30.3236,30.2738,30.2937,15022.0
2020-10-20 11:20:00,30.44,30.48,30.42,30.46,24896.0,30.3036,30.3435,30.2837,30.3236,24896.0
2020-10-20 11:25:00,30.46,30.47,30.43,30.43,14308.0,30.3236,30.3335,30.2937,30.2937,14308.0
2020-10-20 11:30:00,30.43,30.43,30.37,30.38,22665.0,30.2937,30.2937,30.234,30.2439,22665.0
2020-10-20 11:35:00,30.39,30.42,30.36,30.38,19655.0,30.2539,30.2837,30.224,30.2439,19655.0
2020-10-20 11:40:00,30.37,30.38,30.32,30.36,14858.0,30.234,30.2439,30.1842,30.224,14858.0
2020-10-20 11:45:00,30.36,30.38,30.35,30.35,13525.0,30.224,30.2439,30.214,30.214,13525.0
2020-10-20 11:50:00,30.35,30.39,30.32,30.37,24482.0,30.214,30.2539,30.1842,30.234,24482.0
2020-10-20 11:55:00,30.37,30.38,30.35,30.37,12776.0,30.234,30.2439,30.214,30.234,12776.0
2020-10-20 12:00:00,30.37,30.37,30.31,30.33,30349.0,30.234,30.234,30.1742,30.1941,30349.0
2020-10-20 12:05:00,30.33,30.34,30.3,30.3,10355.0,30.1941,30.2041,30.1643,30.1643,10355.0
2020-10-20 12:10:00,30.3,30.34,30.28,30.28,29874.0,30.1643,30.2041,30.1444,30.1444,29874.0
2020-10-20 12:15:00,30.28,30.3,30.24,30.25,19783.0,30.1444,30.1643,30.1045,30.1145,19783.0
2020-10-20 12:20:00,30.24,30.24,30.17,30.17,10553.0,30.1045,30.1045,30.0348,30.0348,10553.0
2020-10-20 12:25:00,30.16,30.17,30.08,30.1,30093.0,30.0249,30.0348,29.9453,29.9652,30093.0
2020-10-20 12:30:00,30.09,30.2,30.07,30.19,29722.0,29.9552,30.0647,29.9353,30.0548,29722.0
2020-10-20 12:35:00,30.19,30.21,30.12,30.13,12208.0,30.0548,30.0747,29.9851,29.995,12208.0
2020-10-20 12:40:00,30.15,30.16,30.13,30.15,11334.0,30.0149,30.0249,29.995,30.0149,11334.0
2020-10-20 12:45:00,30.15,30.2,30.14,30.18,12353.0,30.0149,30.0647,30.005,30.0448,12353.0
2020-10-20 12:50:00,30.17,30.2,30.16,30.19,12773.0,30.0348,30.0647,30.0249,30.0548,12773.0
2020-10-20 12:55:00,30.2,30.2,30.16,30.17,10017.0,30.0647,30.0647,30.0249,30.0348,10017.0
2020-10-20 13:00:00,30.17,30.2,30.17,30.19,6543.0,30.0348,30.0647,30.0348,30.0548,6543.0
2020-10-20 13:05:00,30.18,30.21,30.17,30.2,19441.0,30.0448,30.0747,30.0348,30.0647,19441.0
2020-10-20 13:10:00,30.2,30.24,30.18,30.22,10990.0,30.0647,30.1045,30.0448,30.0846,10990.0
2020-10-20 13:15:00,30.23,30.25,30.19,30.19,14849.0,30.0946,30.1145,30.0548,30.0548,14849.0
2020-10-20 13:20:00,30.19,30.2,30.15,30.19,12639.0,30.0548,30.0647,30.0149,30.0548,12639.0
2020-10-20 13:25:00,30.18,30.19,30.16,30.17,13905.0,30.0448,30.0548,30.0249,30.0348,13905.0
2020-10-20 13:30:00,30.17,30.18,30.13,30.13,12345.0,30.0348,30.0448,29.995,29.995,12345.0
2020-10-20 13:35:00,30.13,30.17,30.13,30.14,14414.0,29.995,30.0348,29.995,30.005,14414.0
2020-10-20 13:40:00,30.15,30.16,30.13,30.13,8787.0,30.0149,30.0249,29.995,29.995,8787.0
2020-10-20 13:45:00,30.13,30.17,30.13,30.17,15668.0,29.995,30.0348,29.995,30.0348,15668.0
2020-10-20 13:50:00,30.17,30.24,30.15,30.23,27179.0,30.0348,30.1045,30.0149,30.0946,27179.0
2020-10-20 13:55:00,30.23,30.23,30.14,30.15,23329.0,30.0946,30.0946,30.005,30.0149,23329.0
2020-10-20 14:00:00,30.15,30.17,30.15,30.16,8120.0,30.0149,30.0348,30.0149,30.0249,8120.0
2020-10-20 14:05:00,30.15,30.15,30.11,30.12,12653.0,30.0149,30.0149,29.9751,29.9851,12653.0
2020-10-20 14:10:00,30.12,30.16,30.12,30.14,22162.0,29.9851,30.0249,29.9851,30.005,22162.0
2020-10-20 14:15:00,30.14,30.16,30.13,30.15,10196.0,30.005,30.0249,29.995,30.0149,10196.0
2020-10-20 14:20:00,30.15,30.16,30.12,30.12,11566.0,30.0149,30.0249,29.9851,29.9851,11566.0
2020-10-20 14:25:00,30.13,30.14,30.1,30.1,14527.0,29.995,30.005,29.9652,29.9652,14527.0
2020-10-20 14:30:00,30.11,30.14,30.1,30.1,12415.0,29.9751,30.005,29.9652,29.9652,12415.0
2020-10-20 14:35:00,30.1,30.11,30.06,30.08,13859.0,29.9652,29.9751,29.9253,29.9453,13859.0
2020-10-20 14:40:00,30.08,30.12,30.07,30.12,15605.0,29.9453,29.9851,29.9353,29.9851,15605.0
2020-10-20 14:45:00,30.11,30.11,30.05,30.08,13650.0,29.9751,29.9751,29.9154,29.9453,13650.0
2020-10-20 14:50:00,30.09,30.09,30.07,30.08,8929.0,29.9552,29.9552,29.9353,29.9453,8929.0
2020-10-20 14:55:00,30.07,30.09,30.05,30.05,14229.0,29.9353,29.9552,29.9154,29.9154,14229.0
2020-10-20 15:00:00,30.05,30.09,30.05,30.08,18093.0,29.9154,29.9552,29.9154,29.9453,18093.0
2020-10-20 15:05:00,30.09,30.09,30.01,30.02,41393.0,29.9552,29.9552,29.8756,29.8855,41393.0
2020-10-20 15:10:00,30.02,30.03,29.96,29.99,53148.0,29.8855,29.8955,29.8258,29.8557,53148.0
2020-10-20 15:15:00,29.98,30.01,29.93,29.97,46419.0,29.8457,29.8756,29.7959,29.8357,46419.0
2020-10-20 15:20:00,29.98,30.03,29.96,30.02,18724.0,29.8457,29.8955,29.8258,29.8855,18724.0
2020-10-20 15:25:00,30.02,30.07,30.0,30.06,21154.0,29.8855,29.9353,29.8656,29.9253,21154.0
2020-10-20 15:30:00,30.06,30.08,30.03,30.07,39824.0,29.9253,29.9453,29.8955,29.9353,39824.0
2020-10-20 15:35:00,30.07,30.11,30.06,30.11,55392.0,29.9353,29.9751,29.9253,29.9751,55392.0
2020-10-20 15:40:00,30.11,30.2,30.11,30.17,45394.0,29.9751,30.0647,29.9751,30.0348,45394.0
2020-10-20 15:45:00,30.18,30.24,30.06,30.07,170551.0,30.0448,30.1045,29.9253,29.9353,170551.0
2020-10-20 15:50:00,30.08,30.17,30.07,30.12,90950.0,29.9453,30.0348,29.9353,29.9851,90950.0
2020-10-20 15:55:00,30.14,30.14,30.09,30.09,120371.0,30.005,30.005,29.9552,29.9552,120371.0
2020-10-21 09:30:00,30.36,30.36,29.52,29.52,172656.0,30.224,30.224,29.3878,29.3878,172656.0
2020-10-21 09:35:00,29.53,29.59,29.27,29.29,155858.0,29.3977,29.4574,29.1389,29.1588,155858.0
2020-10-21 09:40:00,29.29,29.55,29.28,29.55,102706.0,29.1588,29.4176,29.1488,29.4176,102706.0
2020-10-21 09:45:00,29.54,29.62,29.48,29.53,41276.0,29.4077,29.4873,29.3479,29.3977,41276.0
2020-10-21 09:50:00,29.53,29.7,29.53,29.68,53846.0,29.3977,29.567,29.3977,29.547,53846.0
2020-10-21 09:55:00,29.69,29.83,29.65,29.79,46913.0,29.557,29.6964,29.5172,29.6566,46913.0
2020-10-21 10:00:00,29.79,29.91,29.77,29.86,41249.0,29.6566,29.776,29.6366,29.7262,41249.0
2020-10-21 10:05:00,29.85,29.95,29.8,29.82,61647.0,29.7163,29.8158,29.6665,29.6864,61647.0
2020-10-21 10:10:00,29.81,29.92,29.78,29.9,47231.0,29.6765,29.786,29.6466,29.7661,47231.0
2020-10-21 10:15:00,29.9,29.91,29.8,29.8,21293.0,29.7661,29.776,29.6665,29.6665,21293.0
2020-10-21 10:20:00,29.81,29.83,29.7,29.7,35940.0,29.6765,29.6964,29.567,29.567,35940.0
2020-10-21 10:25:00,29.7,29.72,29.65,29.66,35185.0,29.567,29.5869,29.5172,29.5271,35185.0
2020-10-21 10:30:00,29.66,29.79,29.66,29.73,17313.0,29.5271,29.6566,29.5271,29.5968,17313.0
2020-10-21 10:35:00,29.73,29.78,29.7,29.78,33339.0,29.5968,29.6466,29.567,29.6466,33339.0
2020-10-21 10:40:00,29.81,29.82,29.75,29.77,18704.0,29.6765,29.6864,29.6167,29.6366,18704.0
2020-10-21 10:45:00,29.77,29.81,29.73,29.74,14133.0,29.6366,29.6765,29.5968,29.6068,14133.0
2020-10-21 10:50:00,29.74,29.76,29.7,29.76,12535.0,29.6068,29.6267,29.567,29.6267,12535.0
2020-10-21 10:55:00,29.75,29.78,29.72,29.74,22137.0,29.6167,29.6466,29.5869,29.6068,22137.0
2020-10-21 11:00:00,29.74,29.74,29.64,29.66,29920.0,29.6068,29.6068,29.5072,29.5271,29920.0
2020-10-21 11:05:00,29.66,29.69,29.63,29.63,20473.0,29.5271,29.557,29.4973,29.4973,20473.0
2020-10-21 11:10:00,29.62,29.64,29.57,29.58,24433.0,29.4873,29.5072,29.4375,29.4475,24433.0
2020-10-21 11:15:00,29.58,29.63,29.57,29.62,17647.0,29.4475,29.4973,29.4375,29.4873,17647.0
2020-10-21 11:20:00,29.61,29.66,29.6,29.66,22945.0,29.4774,29.5271,29.4674,29.5271,22945.0
2020-10-21 11:25:00,29.65,29.67,29.62,29.66,18815.0,29.5172,29.5371,29.4873,29.5271,18815.0
2020-10-21 11:30:00,29.67,29.68,29.61,29.68,20909.0,29.5371,29.547,29.4774,29.547,20909.0
2020-10-21 11:35:00,29.67,29.69,29.66,29.67,15861.0,29.5371,29.557,29.5271,29.5371,15861.0
2020-10-21 11:40:00,29.66,29.66,29.6,29.61,15361.0,29.5271,29.5271,29.4674,29.4774,15361.0
2020-10-21 11:45:00,29.62,29.64,29.61,29.63,26101.0,29.4873,29.5072,29.4774,29.4973,26101.0
2020-10-21 11:50:00,29.63,29.65,29.62,29.63,16100.0,29.4973,29.5172,29.4873,29.4973,16100.0
2020-10-21 11:55:00,29.63,29.67,29.6,29.63,27284.0,29.4973,29.5371,29.4674,29.4973,27284.0
2020-10-21 12:00:00,29.63,29.68,29.61,29.67,18422.0,29.4973,29.547,29.4774,29.5371,18422.0
2020-10-21 12:05:00,29.67,29.74,29.65,29.74,15446.0,29.5371,29.6068,29.5172,29.6068,15446.0
2020-10-21 12:10:00,29.74,29.75,29.67,29.74,19256.0,29.6068,29.6167,29.5371,29.6068,19256.0
2020-10-21 12:15:00,29.75,29.76,29.71,29.71,11884.0,29.6167,29.6267,29.5769,29.5769,11884.0
2020-10-21 12:20:00,29.71,29.91,29.71,29.88,36509.0,29.5769,29.776,29.5769,29.7461,36509.0
2020-10-21 12:25:00,29.87,29.88,29.79,29.81,16486.0,29.7362,29.7461,29.6566,29.6765,16486.0
2020-10-21 12:30:00,29.81,29.83,29.76,29.77,28077.0,29.6765,29.6964,29.6267,29.6366,28077.0
2020-10-21 12:35:00,29.76,29.82,29.75,29.8,21212.0,29.6267,29.6864,29.6167,29.6665,21212.0
2020-10-21 12:40:00,29.8,29.84,29.77,29.8,21965.0,29.6665,29.7063,29.6366,29.6665,21965.0
2020-10-21 12:45:00,29.8,29.82,29.78,29.79,15742.0,29.6665,29.6864,29.6466,29.6566,15742.0
2020-10-21 12:50:00,29.8,29.83,29.79,29.8,15048.0,29.6665,29.6964,29.6566,29.6665,15048.0
2020-10-21 12:55:00,29.8,29.82,29.78,29.8,20653.0,29.6665,29.6864,29.6466,29.6665,20653.0
2020-10-21 13:00:00,29.8,29.89,29.8,29.88,27001.0,29.6665,29.7561,29.6665,29.7461,27001.0
2020-10-21 13:05:00,29.88,29.89,29.83,29.86,17908.0,29.7461,29.7561,29.6964,29.7262,17908.0
2020-10-21 13:10:00,29.85,29.87,29.82,29.82,15758.0,29.7163,29.7362,29.6864,29.6864,15758.0
2020-10-21 13:15:00,29.83,29.86,29.78,29.8,29933.0,29.6964,29.7262,29.6466,29.6665,29933.0
2020-10-21 13:20:00,29.8,29.83,29.74,29.75,34923.0,29.6665,29.6964,29.6068,29.6167,34923.0
2020-10-21 13:25:00,29.76,29.81,29.75,29.8,24859.0,29.6267,29.6765,29.6167,29.6665,24859.0
2020-10-21 13:30:00,29.8,29.85,29.8,29.82,27835.0,29.6665,29.7163,29.6665,29.6864,27835.0
2020-10-21 13:35:00,29.83,29.83,29.78,29.78,20637.0,29.6964,29.6964,29.6466,29.6466,20637.0
2020-10-21 13:40:00,29.78,29.83,29.78,29.82,32576.0,29.6466,29.6964,29.6466,29.6864,32576.0
2020-10-21 13:45:00,29.83,29.84,29.79,29.82,26273.0,29.6964,29.7063,29.6566,29.6864,26273.0
2020-10-21 13:50:00,29.83,29.86,29.78,29.78,33051.0,29.6964,29.7262,29.6466,29.6466,33051.0
2020-10-21 13:55:00,29.78,29.78,29.73,29.73,20123.0,29.6466,29.6466,29.5968,29.5968,20123.0
2020-10-21 14:00:00,29.74,29.77,29.72,29.73,24395.0,29.6068,29.6366,29.5869,29.5968,24395.0
2020-10-21 14:05:00,29.74,29.78,29.73,29.75,23974.0,29.6068,29.6466,29.5968,29.6167,23974.0
2020-10-21 14:10:00,29.74,29.8,29.73,29.78,24484.0,29.6068,29.6665,29.5968,29.6466,24484.0
2020-10-21 14:15:00,29.77,29.81,29.77,29.79,18405.0,29.6366,29.6765,29.6366,29.6566,18405.0
2020-10-21 14:20:00,29.78,29.81,29.75,29.8,29021.0,29.6466,29.6765,29.6167,29.6665,29021.0
2020-10-21 14:25:00,29.8,29.88,29.79,29.84,36359.0,29.6665,29.7461,29.6566,29.7063,36359.0
2020-10-21 14:30:00,29.83,29.87,29.83,29.85,23586.0,29.6964,29.7362,29.6964,29.7163,23586.0
2020-10-21 14:35:00,29.85,29.9,29.85,29.89,23885.0,29.7163,29.7661,29.7163,29.7561,23885.0
2020-10-21 14:40:00,29.89,29.95,29.88,29.95,29286.0,29.7561,29.8158,29.7461,29.8158,29286.0
2020-10-21 14:45:00,29.95,29.97,29.94,29.96,19645.0,29.8158,29.8357,29.8059,29.8258,19645.0
2020-10-21 14:50:00,29.95,30.0,29.95,29.98,28540.0,29.8158,29.8656,29.8158,29.8457,28540.0
2020-10-21 14:55:00,29.97,30.0,29.96,29.98,52509.0,29.8357,29.8656,29.8258,29.8457,52509.0
2020-10-21 15:00:00,29.99,30.0,29.94,29.96,26042.0,29.8557,29.8656,29.8059,29.8258,26042.0
2020-10-21 15:05:00,29.95,29.97,29.94,29.96,65298.0,29.8158,29.8357,29.8059,29.8258,65298.0
2020-10-21 15:10:00,29.95,30.06,29.95,30.05,51018.0,29.8158,29.9253,29.8158,29.9154,51018.0
2020-10-21 15:15:00,30.05,30.06,30.02,30.05,37374.0,29.9154,29.9253,29.8855,29.9154,37374.0
2020-10-21 15:20:00,30.05,30.08,30.03,30.04,23781.0,29.9154,29.9453,29.8955,29.9054,23781.0
2020-10-21 15:25:00,30.04,30.08,30.04,30.06,36988.0,29.9054,29.9453,29.9054,29.9253,36988.0
2020-10-21 15:30:00,30.07,30.08,30.03,30.04,55038.0,29.9353,29.9453,29.8955,29.9054,55038.0
2020-10-21 15:35:00,30.05,30.09,30.04,30.08,41064.0,29.9154,29.9552,29.9054,29.9453,41064.0
2020-10-21 15:40:00,30.07,30.12,30.06,30.08,49499.0,29.9353,29.9851,29.9253,29.9453,49499.0
2020-10-21 15:45:00,30.07,30.08,30.03,30.05,64019.0,29.9353,29.9453,29.8955,29.9154,64019.0
2020-10-21 15:50:00,30.04,30.11,30.03,30.05,85646.0,29.9054,29.9751,29.8955,29.9154,85646.0
2020-10-21 15:55:00,30.05,30.1,30.04,30.04,185216.0,29.9154,29.9652,29.9054,29.9054,185216.0
2020-10-22 09:30:00,30.02,30.07,29.84,30.07,96482.0,29.8855,29.9353,29.7063,29.9353,96482.0
2020-10-22 09:35:00,30.07,30.21,30.07,30.1,53658.0,29.9353,30.0747,29.9353,29.9652,53658.0
2020-10-22 09:40:00,30.11,30.23,30.07,30.23,27420.0,29.9751,30.0946,29.9353,30.0946,27420.0
2020-10-22 09:45:00,30.21,30.31,30.19,30.29,43943.0,30.0747,30.1742,30.0548,30.1543,43943.0
2020-10-22 09:50:00,30.28,30.41,30.22,30.38,27732.0,30.1444,30.2738,30.0846,30.2439,27732.0
2020-10-22 09:55:00,30.38,30.47,30.38,30.45,39120.0,30.2439,30.3335,30.2439,30.3136,39120.0
2020-10-22 10:00:00,30.45,30.49,30.28,30.28,41445.0,30.3136,30.3534,30.1444,30.1444,41445.0
2020-10-22 10:05:00,30.27,30.37,30.23,30.32,26463.0,30.1344,30.234,30.0946,30.1842,26463.0
2020-10-22 10:10:00,30.32,30.34,30.21,30.25,20051.0,30.1842,30.2041,30.0747,30.1145,20051.0
2020-10-22 10:15:00,30.25,30.29,30.21,30.23,17744.0,30.1145,30.1543,30.0747,30.0946,17744.0
2020-10-22 10:20:00,30.22,30.24,30.17,30.17,29245.0,30.0846,30.1045,30.0348,30.0348,29245.0
2020-10-22 10:25:00,30.17,30.17,30.09,30.12,26317.0,30.0348,30.0348,29.9552,29.9851,26317.0
2020-10-22 10:30:00,30.12,30.14,30.08,30.08,15704.0,29.9851,30.005,29.9453,29.9453,15704.0
2020-10-22 10:35:00,30.08,30.14,30.07,30.12,14589.0,29.9453,30.005,29.9353,29.9851,14589.0
2020-10-22 10:40:00,30.11,30.12,30.05,30.06,13860.0,29.9751,29.9851,29.9154,29.9253,13860.0
2020-10-22 10:45:00,30.06,30.08,30.01,30.02,15035.0,29.9253,29.9453,29.8756,29.8855,15035.0
2020-10-22 10:50:00,30.03,30.18,30.01,30.14,22367.0,29.8955,30.0448,29.8756,30.005,22367.0
2020-10-22 10:55:00,30.11,30.21,30.1,30.12,17852.0,29.9751,30.0747,29.9652,29.9851,17852.0
2020-10-22 11:00:00,30.11,30.22,30.1,30.2,49660.0,29.9751,30.0846,29.9652,30.0647,49660.0
2020-10-22 11:05:00,30.2,30.22,30.16,30.19,38806.0,30.0647,30.0846,30.0249,30.0548,38806.0
2020-10-22 11:10:00,30.18,30.41,30.18,30.4,79895.0,30.0448,30.2738,30.0448,30.2638,79895.0
2020-10-22 11:15:00,30.4,30.41,30.36,30.39,15476.0,30.2638,30.2738,30.224,30.2539,15476.0
2020-10-22 11:20:00,30.4,30.43,30.36,30.41,17575.0,30.2638,30.2937,30.224,30.2738,17575.0
2020-10-22 11:25:00,30.4,30.4,30.34,30.35,17868.0,30.2638,30.2638,30.2041,30.214,17868.0
2020-10-22 11:30:00,30.36,30.37,30.3,30.3,12611.0,30.224,30.234,30.1643,30.1643,12611.0
2020-10-22 11:35:00,30.29,30.32,30.27,30.31,12935.0,30.1543,30.1842,30.1344,30.1742,12935.0
2020-10-22 11:40:00,30.3,30.39,30.28,30.36,13035.0,30.1643,30.2539,30.1444,30.224,13035.0
2020-10-22 11:45:00,30.35,30.46,30.35,30.46,17857.0,30.214,30.3236,30.214,30.3236,17857.0
2020-10-22 11:50:00,30.46,30.53,30.45,30.52,18968.0,30.3236,30.3932,30.3136,30.3833,18968.0
2020-10-22 11:55:00,30.52,30.52,30.47,30.48,22309.0,30.3833,30.3833,30.3335,30.3435,22309.0
2020-10-22 12:00:00,30.49,30.5,30.46,30.5,17724.0,30.3534,30.3634,30.3236,30.3634,17724.0
2020-10-22 12:05:00,30.52,30.6,30.51,30.6,21602.0,30.3833,30.4629,30.3733,30.4629,21602.0
2020-10-22 12:10:00,30.6,30.6,30.54,30.55,6668.0,30.4629,30.4629,30.4032,30.4131,6668.0
2020-10-22 12:15:00,30.56,30.59,30.54,30.55,10986.0,30.4231,30.453,30.4032,30.4131,10986.0
2020-10-22 12:20:00,30.55,30.56,30.53,30.53,6576.0,30.4131,30.4231,30.3932,30.3932,6576.0
2020-10-22 12:25:00,30.53,30.54,30.52,30.54,5306.0,30.3932,30.4032,30.3833,30.4032,5306.0
2020-10-22 12:30:00,30.54,30.55,30.53,30.54,9177.0,30.4032,30.4131,30.3932,30.4032,9177.0
2020-10-22 12:35:00,30.54,30.55,30.52,30.54,12105.0,30.4032,30.4131,30.3833,30.4032,12105.0
2020-10-22 12:40:00,30.54,30.55,30.52,30.54,13472.0,30.4032,30.4131,30.3833,30.4032,13472.0
2020-10-22 12:45:00,30.53,30.6,30.52,30.6,11282.0,30.3932,30.4629,30.3833,30.4629,11282.0
2020-10-22 12:50:00,30.6,30.61,30.55,30.57,10515.0,30.4629,30.4729,30.4131,30.4331,10515.0
2020-10-22 12:55:00,30.57,30.59,30.56,30.59,10377.0,30.4331,30.453,30.4231,30.453,10377.0
2020-10-22 13:00:00,30.58,30.6,30.58,30.6,14012.0,30.443,30.4629,30.443,30.4629,14012.0
2020-10-22 13:05:00,30.61,30.61,30.58,30.6,12163.0,30.4729,30.4729,30.443,30.4629,12163.0
2020-10-22 13:10:00,30.6,30.68,30.6,30.66,20165.0,30.4629,30.5426,30.4629,30.5227,20165.0
2020-10-22 13:15:00,30.66,30.71,30.66,30.7,18980.0,30.5227,30.5724,30.5227,30.5625,18980.0
2020-10-22 13:20:00,30.71,30.74,30.69,30.71,19485.0,30.5724,30.6023,30.5525,30.5724,19485.0
2020-10-22 13:25:00,30.71,30.72,30.7,30.71,12670.0,30.5724,30.5824,30.5625,30.5724,12670.0
2020-10-22 13:30:00,30.71,30.75,30.7,30.71,14895.0,30.5724,30.6123,30.5625,30.5724,14895.0
2020-10-22 13:35:00,30.71,30.72,30.69,30.7,18538.0,30.5724,30.5824,30.5525,30.5625,18538.0
2020-10-22 13:40:00,30.7,30.75,30.69,30.7,15764.0,30.5625,30.6123,30.5525,30.5625,15764.0
2020-10-22 13:45:00,30.7,30.72,30.69,30.7,8953.0,30.5625,30.5824,30.5525,30.5625,8953.0
2020-10-22 13:50:00,30.71,30.75,30.7,30.73,17064.0,30.5724,30.6123,30.5625,30.5923,17064.0
2020-10-22 13:55:00,30.73,30.74,30.73,30.73,8643.0,30.5923,30.6023,30.5923,30.5923,8643.0
2020-10-22 14:00:00,30.73,30.75,30.67,30.68,13717.0,30.5923,30.6123,30.5326,30.5426,13717.0
2020-10-22 14:05:00,30.68,30.69,30.64,30.67,15066.0,30.5426,30.5525,30.5027,30.5326,15066.0
2020-10-22 14:10:00,30.66,30.66,30.63,30.65,7436.0,30.5227,30.5227,30.4928,30.5127,7436.0
2020-10-22 14:15:00,30.65,30.71,30.65,30.7,14761.0,30.5127,30.5724,30.5127,30.5625,14761.0
2020-10-22 14:20:00,30.69,30.72,30.69,30.71,10659.0,30.5525,30.5824,30.5525,30.5724,10659.0
2020-10-22 14:25:00,30.71,30.76,30.7,30.72,80542.0,30.5724,30.6222,30.5625,30.5824,80542.0
2020-10-22 14:30:00,30.72,30.72,30.69,30.7,14433.0,30.5824,30.5824,30.5525,30.5625,14433.0
2020-10-22 14:35:00,30.7,30.71,30.67,30.68,7690.0,30.5625,30.5724,30.5326,30.5426,7690.0
2020-10-22 14:40:00,30.68,30.68,30.64,30.65,8235.0,30.5426,30.5426,30.5027,30.5127,8235.0
2020-10-22 14:45:00,30.64,30.66,30.61,30.61,10317.0,30.5027,30.5227,30.4729,30.4729,10317.0
2020-10-22 14:50:00,30.61,30.62,30.6,30.62,8177.0,30.4729,30.4828,30.4629,30.4828,8177.0
2020-10-22 14:55:00,30.62,30.62,30.59,30.6,5737.0,30.4828,30.4828,30.453,30.4629,5737.0
2020-10-22 15:00:00,30.6,30.62,30.58,30.61,15623.0,30.4629,30.4828,30.443,30.4729,15623.0
2020-10-22 15:05:00,30.61,30.62,30.59,30.62,16778.0,30.4729,30.4828,30.453,30.4828,16778.0
2020-10-22 15:10:00,30.62,30.64,30.61,30.64,13960.0,30.4828,30.5027,30.4729,30.5027,13960.0
2020-10-22 15:15:00,30.63,30.65,30.63,30.65,7195.0,30.4928,30.5127,30.4928,30.5127,7195.0
2020-10-22 15:20:00,30.64,30.69,30.64,30.68,15784.0,30.5027,30.5525,30.5027,30.5426,15784.0
2020-10-22 15:25:00,30.67,30.69,30.65,30.69,20709.0,30.5326,30.5525,30.5127,30.5525,20709.0
2020-10-22 15:30:00,30.69,30.72,30.68,30.72,18935.0,30.5525,30.5824,30.5426,30.5824,18935.0
2020-10-22 15:35:00,30.72,30.76,30.72,30.76,28896.0,30.5824,30.6222,30.5824,30.6222,28896.0
2020-10-22 15:40:00,30.75,30.79,30.75,30.78,36741.0,30.6123,30.6521,30.6123,30.6421,36741.0
2020-10-22 15:45:00,30.78,30.79,30.76,30.79,48250.0,30.6421,30.6521,30.6222,30.6521,48250.0
2020-10-22 15:50:00,30.79,30.79,30.67,30.68,75453.0,30.6521,30.6521,30.5326,30.5426,75453.0
2020-10-22 15:55:00,30.69,30.75,30.68,30.73,113070.0,30.5525,30.6123,30.5426,30.5923,113070.0
2020-10-23 09:30:00,30.99,31.0,30.61,30.66,76506.0,30.8512,30.8611,30.4729,30.5227,76506.0
2020-10-23 09:35:00,30.67,30.71,30.52,30.71,62764.0,30.5326,30.5724,30.3833,30.5724,62764.0
2020-10-23 09:40:00,30.71,30.78,30.69,30.77,14385.0,30.5724,30.6421,30.5525,30.6322,14385.0
2020-10-23 09:45:00,30.77,30.8,30.7,30.7,10824.0,30.6322,30.662,30.5625,30.5625,10824.0
2020-10-23 09:50:00,30.68,30.77,30.66,30.74,15411.0,30.5426,30.6322,30.5227,30.6023,15411.0
2020-10-23 09:55:00,30.75,30.81,30.71,30.76,11476.0,30.6123,30.672,30.5724,30.6222,11476.0
2020-10-23 10:00:00,30.77,30.8,30.73,30.76,15740.0,30.6322,30.662,30.5923,30.6222,15740.0
2020-10-23 10:05:00,30.75,30.76,30.7,30.75,13931.0,30.6123,30.6222,30.5625,30.6123,13931.0
2020-10-23 10:10:00,30.77,30.85,30.76,30.83,34082.0,30.6322,30.7118,30.6222,30.6919,34082.0
2020-10-23 10:15:00,30.82,30.83,30.74,30.75,15521.0,30.6819,30.6919,30.6023,30.6123,15521.0
2020-10-23 10:20:00,30.75,30.8,30.73,30.73,16538.0,30.6123,30.662,30.5923,30.5923,16538.0
2020-10-23 10:25:00,30.72,30.82,30.71,30.8,32305.0,30.5824,30.6819,30.5724,30.662,32305.0
2020-10-23 10:30:00,30.8,30.97,30.79,30.94,24731.0,30.662,30.8313,30.6521,30.8014,24731.0
2020-10-23 10:35:00,30.93,30.94,30.88,30.94,14728.0,30.7914,30.8014,30.7417,30.8014,14728.0
2020-10-23 10:40:00,30.94,30.95,30.86,30.87,14614.0,30.8014,30.8114,30.7218,30.7317,14614.0
2020-10-23 10:45:00,30.87,30.9,30.84,30.88,17185.0,30.7317,30.7616,30.7018,30.7417,17185.0
2020-10-23 10:50:00,30.88,30.88,30.85,30.88,15661.0,30.7417,30.7417,30.7118,30.7417,15661.0
2020-10-23 10:55:00,30.87,30.87,30.8,30.81,23130.0,30.7317,30.7317,30.662,30.672,23130.0
2020-10-23 11:00:00,30.82,30.84,30.8,30.82,15716.0,30.6819,30.7018,30.662,30.6819,15716.0
2020-10-23 11:05:00,30.82,30.85,30.8,30.85,17525.0,30.6819,30.7118,30.662,30.7118,17525.0
2020-10-23 11:10:00,30.86,30.94,30.84,30.93,24362.0,30.7218,30.8014,30.7018,30.7914,24362.0
2020-10-23 11:15:00,30.93,30.95,30.9,30.94,21637.0,30.7914,30.8114,30.7616,30.8014,21637.0
2020-10-23 11:20:00,30.94,30.94,30.85,30.87,22151.0,30.8014,30.8014,30.7118,30.7317,22151.0
2020-10-23 11:25:00,30.87,30.92,30.87,30.91,10215.0,30.7317,30.7815,30.7317,30.7715,10215.0
2020-10-23 11:30:00,30.9,30.94,30.89,30.91,9229.0,30.7616,30.8014,30.7516,30.7715,9229.0
2020-10-23 11:35:00,30.91,30.96,30.89,30.91,11666.0,30.7715,30.8213,30.7516,30.7715,11666.0
2020-10-23 11:40:00,30.9,30.95,30.9,30.94,7752.0,30.7616,30.8114,30.7616,30.8014,7752.0
2020-10-23 11:45:00,30.94,30.95,30.86,30.88,8561.0,30.8014,30.8114,30.7218,30.7417,8561.0
2020-10-23 11:50:00,30.88,30.95,30.87,30.95,11744.0,30.7417,30.8114,30.7317,30.8114,11744.0
2020-10-23 11:55:00,30.95,31.03,30.94,31.03,22808.0,30.8114,30.891,30.8014,30.891,22808.0
2020-10-23 12:00:00,31.02,31.03,30.97,31.02,17229.0,30.881,30.891,30.8313,30.881,17229.0
2020-10-23 12:05:00,31.02,31.03,30.99,31.03,7661.0,30.881,30.891,30.8512,30.891,7661.0
2020-10-23 12:10:00,31.03,31.05,31.01,31.05,9698.0,30.891,30.9109,30.8711,30.9109,9698.0
2020-10-23 12:15:00,31.04,31.04,30.97,31.02,25590.0,30.901,30.901,30.8313,30.881,25590.0
2020-10-23 12:20:00,31.01,31.01,30.96,31.01,10309.0,30.8711,30.8711,30.8213,30.8711,10309.0
2020-10-23 12:25:00,31.02,31.05,31.01,31.02,16569.0,30.881,30.9109,30.8711,30.881,16569.0
2020-10-23 12:30:00,31.03,31.1,31.02,31.08,29308.0,30.891,30.9607,30.881,30.9408,29308.0
2020-10-23 12:35:00,31.08,31.1,31.06,31.07,9500.0,30.9408,30.9607,30.9209,30.9308,9500.0
2020-10-23 12:40:00,31.08,31.08,31.06,31.08,7300.0,30.9408,30.9408,30.9209,30.9408,7300.0
2020-10-23 12:45:00,31.08,31.15,31.08,31.14,6133.0,30.9408,31.0105,30.9408,31.0005,6133.0
2020-10-23 12:50:00,31.14,31.15,31.12,31.13,7068.0,31.0005,31.0105,30.9806,30.9905,7068.0
2020-10-23 12:55:00,31.13,31.14,31.08,31.13,12285.0,30.9905,31.0005,30.9408,30.9905,12285.0
2020-10-23 13:00:00,31.12,31.17,31.11,31.17,11150.0,30.9806,31.0304,30.9706,31.0304,11150.0
2020-10-23 13:05:00,31.17,31.18,31.16,31.17,4400.0,31.0304,31.0403,31.0204,31.0304,4400.0
2020-10-23 13:10:00,31.17,31.19,31.16,31.17,18348.0,31.0304,31.0503,31.0204,31.0304,18348.0
2020-10-23 13:15:00,31.18,31.24,31.17,31.23,28623.0,31.0403,31.1001,31.0304,31.0901,28623.0
2020-10-23 13:20:00,31.22,31.31,31.21,31.31,19113.0,31.0801,31.1697,31.0702,31.1697,19113.0
2020-10-23 13:25:00,31.31,31.35,31.29,31.34,22153.0,31.1697,31.2096,31.1498,31.1996,22153.0
2020-10-23 13:30:00,31.34,31.37,31.34,31.37,17886.0,31.1996,31.2295,31.1996,31.2295,17886.0
2020-10-23 13:35:00,31.37,31.41,31.36,31.41,20016.0,31.2295,31.2693,31.2195,31.2693,20016.0
2020-10-23 13:40:00,31.41,31.44,31.4,31.43,53456.0,31.2693,31.2992,31.2593,31.2892,53456.0
2020-10-23 13:45:00,31.43,31.46,31.41,31.44,64719.0,31.2892,31.3191,31.2693,31.2992,64719.0
2020-10-23 13:50:00,31.44,31.45,31.36,31.36,25381.0,31.2992,31.3091,31.2195,31.2195,25381.0
2020-10-23 13:55:00,31.36,31.4,31.36,31.39,12960.0,31.2195,31.2593,31.2195,31.2494,12960.0
2020-10-23 14:00:00,31.39,31.4,31.36,31.38,13137.0,31.2494,31.2593,31.2195,31.2394,13137.0
2020-10-23 14:05:00,31.39,31.43,31.38,31.4,18802.0,31.2494,31.2892,31.2394,31.2593,18802.0
2020-10-23 14:10:00,31.4,31.42,31.39,31.41,16722.0,31.2593,31.2793,31.2494,31.2693,16722.0
2020-10-23 14:15:00,31.41,31.46,31.41,31.44,14346.0,31.2693,31.3191,31.2693,31.2992,14346.0
2020-10-23 14:20:00,31.44,31.45,31.33,31.34,18995.0,31.2992,31.3091,31.1897,31.1996,18995.0
2020-10-23 14:25:00,31.34,31.36,31.33,31.36,12278.0,31.1996,31.2195,31.1897,31.2195,12278.0
2020-10-23 14:30:00,31.36,31.38,31.35,31.35,16493.0,31.2195,31.2394,31.2096,31.2096,16493.0
2020-10-23 14:35:00,31.35,31.35,31.28,31.29,18408.0,31.2096,31.2096,31.1399,31.1498,18408.0
2020-10-23 14:40:00,31.28,31.29,31.27,31.28,10377.0,31.1399,31.1498,31.1299,31.1399,10377.0
2020-10-23 14:45:00,31.28,31.29,31.25,31.26,10330.0,31.1399,31.1498,31.11,31.12,10330.0
2020-10-23 14:50:00,31.26,31.26,31.21,31.23,24925.0,31.12,31.12,31.0702,31.0901,24925.0
2020-10-23 14:55:00,31.22,31.25,31.22,31.24,12145.0,31.0801,31.11,31.0801,31.1001,12145.0
2020-10-23 15:00:00,31.25,31.27,31.24,31.27,19823.0,31.11,31.1299,31.1001,31.1299,19823.0
2020-10-23 15:05:00,31.27,31.31,31.27,31.3,8584.0,31.1299,31.1697,31.1299,31.1598,8584.0
2020-10-23 15:10:00,31.31,31.32,31.28,31.31,14968.0,31.1697,31.1797,31.1399,31.1697,14968.0
2020-10-23 15:15:00,31.32,31.32,31.28,31.3,10091.0,31.1797,31.1797,31.1399,31.1598,10091.0
2020-10-23 15:20:00,31.29,31.29,31.21,31.21,18848.0,31.1498,31.1498,31.0702,31.0702,18848.0
2020-10-23 15:25:00,31.21,31.26,31.21,31.26,19425.0,31.0702,31.12,31.0702,31.12,19425.0
2020-10-23 15:30:00,31.26,31.26,31.22,31.24,27779.0,31.12,31.12,31.0801,31.1001,27779.0
2020-10-23 15:35:00,31.24,31.28,31.23,31.28,48543.0,31.1001,31.1399,31.0901,31.1399,48543.0
2020-10-23 15:40:00,31.28,31.28,31.26,31.27,28422.0,31.1399,31.1399,31.12,31.1299,28422.0
2020-10-23 15:45:00,31.27,31.29,31.26,31.27,83688.0,31.1299,31.1498,31.12,31.1299,83688.0
2020-10-23 15:50:00,31.26,31.27,31.14,31.15,118439.0,31.12,31.1299,31.0005,31.0105,118439.0
2020-10-23 15:55:00,31.16,31.23,31.15,31.23,88050.0,31.0204,31.0901,31.0105,31.0901,88050.0
2020-10-26 09:30:00,31.04,31.09,30.75,30.95,136261.0,30.901,30.9507,30.6123,30.8114,136261.0
2020-10-26 09:35:00,30.92,30.92,30.66,30.71,109791.0,30.7815,30.7815,30.5227,30.5724,109791.0
2020-10-26 09:40:00,30.73,30.93,30.72,30.89,52389.0,30.5923,30.7914,30.5824,30.7516,52389.0
2020-10-26 09:45:00,30.9,31.01,30.76,30.76,97949.0,30.7616,30.8711,30.6222,30.6222,97949.0
2020-10-26 09:50:00,30.75,30.86,30.71,30.84,23499.0,30.6123,30.7218,30.5724,30.7018,23499.0
2020-10-26 09:55:00,30.85,30.93,30.84,30.88,74282.0,30.7118,30.7914,30.7018,30.7417,74282.0
2020-10-26 10:00:00,30.88,30.93,30.78,30.79,14459.0,30.7417,30.7914,30.6421,30.6521,14459.0
2020-10-26 10:05:00,30.78,30.88,30.78,30.86,61005.0,30.6421,30.7417,30.6421,30.7218,61005.0
2020-10-26 10:10:00,30.85,30.86,30.77,30.82,19520.0,30.7118,30.7218,30.6322,30.6819,19520.0
2020-10-26 10:15:00,30.8,30.93,30.79,30.93,23996.0,30.662,30.7914,30.6521,30.7914,23996.0
2020-10-26 10:20:00,30.92,30.97,30.84,30.87,31748.0,30.7815,30.8313,30.7018,30.7317,31748.0
2020-10-26 10:25:00,30.88,30.94,30.85,30.92,8291.0,30.7417,30.8014,30.7118,30.7815,8291.0
2020-10-26 10:30:00,30.92,30.95,30.84,30.84,27586.0,30.7815,30.8114,30.7018,30.7018,27586.0
2020-10-26 10:35:00,30.83,30.84,30.75,30.78,26700.0,30.6919,30.7018,30.6123,30.6421,26700.0
2020-10-26 10:40:00,30.78,30.81,30.74,30.81,13565.0,30.6421,30.672,30.6023,30.672,13565.0
2020-10-26 10:45:00,30.81,30.83,30.65,30.7,19699.0,30.672,30.6919,30.5127,30.5625,19699.0
2020-10-26 10:50:00,30.69,30.69,30.57,30.64,28302.0,30.5525,30.5525,30.4331,30.5027,28302.0
2020-10-26 10:55:00,30.63,30.64,30.54,30.56,18969.0,30.4928,30.5027,30.4032,30.4231,18969.0
2020-10-26 11:00:00,30.55,30.55,30.45,30.46,17374.0,30.4131,30.4131,30.3136,30.3236,17374.0
2020-10-26 11:05:00,30.46,30.52,30.42,30.52,35798.0,30.3236,30.3833,30.2837,30.3833,35798.0
2020-10-26 11:10:00,30.51,30.57,30.5,30.55,10788.0,30.3733,30.4331,30.3634,30.4131,10788.0
2020-10-26 11:15:00,30.55,30.55,30.51,30.51,12321.0,30.4131,30.4131,30.3733,30.3733,12321.0
2020-10-26 11:20:00,30.52,30.58,30.49,30.58,18895.0,30.3833,30.443,30.3534,30.443,18895.0
2020-10-26 11:25:00,30.58,30.62,30.52,30.58,118402.0,30.443,30.4828,30.3833,30.443,118402.0
2020-10-26 11:30:00,30.59,30.59,30.51,30.52,20050.0,30.453,30.453,30.3733,30.3833,20050.0
2020-10-26 11:35:00,30.52,30.57,30.52,30.55,31174.0,30.3833,30.4331,30.3833,30.4131,31174.0
2020-10-26 11:40:00,30.55,30.59,30.51,30.55,74210.0,30.4131,30.453,30.3733,30.4131,74210.0
2020-10-26 11:45:00,30.55,30.57,30.52,30.53,9199.0,30.4131,30.4331,30.3833,30.3932,9199.0
2020-10-26 11:50:00,30.52,30.53,30.47,30.51,17780.0,30.3833,30.3932,30.3335,30.3733,17780.0
2020-10-26 11:55:00,30.52,30.53,30.46,30.48,20494.0,30.3833,30.3932,30.3236,30.3435,20494.0
2020-10-26 12:00:00,30.48,30.5,30.46,30.49,14600.0,30.3435,30.3634,30.3236,30.3534,14600.0
2020-10-26 12:05:00,30.5,30.55,30.49,30.53,11912.0,30.3634,30.4131,30.3534,30.3932,11912.0
2020-10-26 12:10:00,30.53,30.57,30.51,30.53,10622.0,30.3932,30.4331,30.3733,30.3932,10622.0
2020-10-26 12:15:00,30.53,30.58,30.53,30.58,6629.0,30.3932,30.443,30.3932,30.443,6629.0
2020-10-26 12:20:00,30.59,30.59,30.54,30.56,7857.0,30.453,30.453,30.4032,30.4231,7857.0
2020-10-26 12:25:00,30.55,30.56,30.52,30.55,8377.0,30.4131,30.4231,30.3833,30.4131,8377.0
2020-10-26 12:30:00,30.54,30.54,30.47,30.48,9284.0,30.4032,30.4032,30.3335,30.3435,9284.0
2020-10-26 12:35:00,30.48,30.48,30.45,30.47,10285.0,30.3435,30.3435,30.3136,30.3335,10285.0
2020-10-26 12:40:00,30.48,30.5,30.45,30.45,4850.0,30.3435,30.3634,30.3136,30.3136,4850.0
2020-10-26 12:45:00,30.46,30.46,30.38,30.38,11046.0,30.3236,30.3236,30.2439,30.2439,11046.0
2020-10-26 12:50:00,30.38,30.44,30.37,30.37,16272.0,30.2439,30.3036,30.234,30.234,16272.0
2020-10-26 12:55:00,30.37,30.41,30.37,30.4,7093.0,30.234,30.2738,30.234,30.2638,7093.0
2020-10-26 13:00:00,30.38,30.4,30.36,30.37,9294.0,30.2439,30.2638,30.224,30.234,9294.0
2020-10-26 13:05:00,30.37,30.39,30.34,30.37,10052.0,30.234,30.2539,30.2041,30.234,10052.0
2020-10-26 13:10:00,30.37,30.4,30.31,30.33,9977.0,30.234,30.2638,30.1742,30.1941,9977.0
2020-10-26 13:15:00,30.32,30.32,30.23,30.25,14853.0,30.1842,30.1842,30.0946,30.1145,14853.0
2020-10-26 13:20:00,30.25,30.27,30.17,30.19,13206.0,30.1145,30.1344,30.0348,30.0548,13206.0
2020-10-26 13:25:00,30.2,30.21,30.13,30.14,22884.0,30.0647,30.0747,29.995,30.005,22884.0
2020-10-26 13:30:00,30.14,30.15,30.08,30.09,15530.0,30.005,30.0149,29.9453,29.9552,15530.0
2020-10-26 13:35:00,30.08,30.17,30.07,30.17,14454.0,29.9453,30.0348,29.9353,30.0348,14454.0
2020-10-26 13:40:00,30.18,30.18,30.09,30.11,18554.0,30.0448,30.0448,29.9552,29.9751,18554.0
2020-10-26 13:45:00,30.11,30.12,30.08,30.12,19238.0,29.9751,29.9851,29.9453,29.9851,19238.0
2020-10-26 13:50:00,30.12,30.17,30.1,30.16,13454.0,29.9851,30.0348,29.9652,30.0249,13454.0
2020-10-26 13:55:00,30.16,30.18,30.13,30.18,8718.0,30.0249,30.0448,29.995,30.0448,8718.0
2020-10-26 14:00:00,30.17,30.18,30.13,30.18,11965.0,30.0348,30.0448,29.995,30.0448,11965.0
2020-10-26 14:05:00,30.18,30.21,30.14,30.16,15275.0,30.0448,30.0747,30.005,30.0249,15275.0
2020-10-26 14:10:00,30.15,30.18,30.14,30.16,19397.0,30.0149,30.0448,30.005,30.0249,19397.0
2020-10-26 14:15:00,30.16,30.19,30.15,30.15,9769.0,30.0249,30.0548,30.0149,30.0149,9769.0
2020-10-26 14:20:00,30.15,30.18,30.12,30.17,13285.0,30.0149,30.0448,29.9851,30.0348,13285.0
2020-10-26 14:25:00,30.16,30.21,30.14,30.21,15099.0,30.0249,30.0747,30.005,30.0747,15099.0
2020-10-26 14:30:00,30.2,30.2,30.16,30.18,15400.0,30.0647,30.0647,30.0249,30.0448,15400.0
2020-10-26 14:35:00,30.17,30.17,30.14,30.15,10427.0,30.0348,30.0348,30.005,30.0149,10427.0
2020-10-26 14:40:00,30.16,30.23,30.15,30.21,18158.0,30.0249,30.0946,30.0149,30.0747,18158.0
2020-10-26 14:45:00,30.21,30.22,30.18,30.22,10363.0,30.0747,30.0846,30.0448,30.0846,10363.0
2020-10-26 14:50:00,30.22,30.28,30.21,30.27,14914.0,30.0846,30.1444,30.0747,30.1344,14914.0
2020-10-26 14:55:00,30.26,30.44,30.26,30.32,148331.0,30.1244,30.3036,30.1244,30.1842,148331.0
2020-10-26 15:00:00,30.31,30.36,30.3,30.31,12898.0,30.1742,30.224,30.1643,30.1742,12898.0
2020-10-26 15:05:00,30.31,30.32,30.21,30.24,20234.0,30.1742,30.1842,30.0747,30.1045,20234.0
2020-10-26 15:10:00,30.25,30.26,30.19,30.23,14236.0,30.1145,30.1244,30.0548,30.0946,14236.0
2020-10-26 15:15:00,30.22,30.32,30.22,30.3,34559.0,30.0846,30.1842,30.0846,30.1643,34559.0
2020-10-26 15:20:00,30.3,30.38,30.3,30.34,19254.0,30.1643,30.2439,30.1643,30.2041,19254.0
2020-10-26 15:25:00,30.33,30.35,30.3,30.32,16294.0,30.1941,30.214,30.1643,30.1842,16294.0
2020-10-26 15:30:00,30.32,30.42,30.3,30.39,24273.0,30.1842,30.2837,30.1643,30.2539,24273.0
2020-10-26 15:35:00,30.4,30.42,30.34,30.38,22943.0,30.2638,30.2837,30.2041,30.2439,22943.0
2020-10-26 15:40:00,30.37,30.41,30.37,30.41,30593.0,30.234,30.2738,30.234,30.2738,30593.0
2020-10-26 15:45:00,30.4,30.4,30.3,30.34,50877.0,30.2638,30.2638,30.1643,30.2041,50877.0
2020-10-26 15:50:00,30.33,30.36,30.29,30.36,98841.0,30.1941,30.224,30.1543,30.224,98841.0
2020-10-26 15:55:00,30.36,30.37,30.32,30.37,207628.0,30.224,30.234,30.1842,30.234,207628.0
2020-10-27 09:30:00,30.42,30.53,30.12,30.12,115882.0,30.2837,30.3932,29.9851,29.9851,115882.0
2020-10-27 09:35:00,30.13,30.29,30.12,30.2,30409.0,29.995,30.1543,29.9851,30.0647,30409.0
2020-10-27 09:40:00,30.2,30.2,30.01,30.08,87561.0,30.0647,30.0647,29.8756,29.9453,87561.0
2020-10-27 09:45:00,30.13,30.24,30.06,30.12,28744.0,29.995,30.1045,29.9253,29.9851,28744.0
2020-10-27 09:50:00,30.11,30.12,30.05,30.1,12267.0,29.9751,29.9851,29.9154,29.9652,12267.0
2020-10-27 09:55:00,30.14,30.14,30.05,30.13,8016.0,30.005,30.005,29.9154,29.995,8016.0
2020-10-27 10:00:00,30.14,30.16,30.06,30.07,22283.0,30.005,30.0249,29.9253,29.9353,22283.0
2020-10-27 10:05:00,30.07,30.18,30.06,30.12,23164.0,29.9353,30.0448,29.9253,29.9851,23164.0
2020-10-27 10:10:00,30.13,30.13,30.06,30.06,33035.0,29.995,29.995,29.9253,29.9253,33035.0
2020-10-27 10:15:00,30.06,30.06,29.98,29.99,36845.0,29.9253,29.9253,29.8457,29.8557,36845.0
2020-10-27 10:20:00,30.0,30.02,29.93,29.95,18895.0,29.8656,29.8855,29.7959,29.8158,18895.0
2020-10-27 10:25:00,29.95,29.95,29.89,29.93,33738.0,29.8158,29.8158,29.7561,29.7959,33738.0
2020-10-27 10:30:00,29.95,30.03,29.94,30.01,15201.0,29.8158,29.8955,29.8059,29.8756,15201.0
2020-10-27 10:35:00,30.01,30.09,30.0,30.07,12538.0,29.8756,29.9552,29.8656,29.9353,12538.0
2020-10-27 10:40:00,30.07,30.08,30.04,30.07,7744.0,29.9353,29.9453,29.9054,29.9353,7744.0
2020-10-27 10:45:00,30.07,30.18,30.05,30.12,39777.0,29.9353,30.0448,29.9154,29.9851,39777.0
2020-10-27 10:50:00,30.12,30.15,30.0,30.06,35215.0,29.9851,30.0149,29.8656,29.9253,35215.0
2020-10-27 10:55:00,30.06,30.07,30.0,30.01,99745.0,29.9253,29.9353,29.8656,29.8756,99745.0
2020-10-27 11:00:00,30.01,30.03,29.9,29.92,90637.0,29.8756,29.8955,29.7661,29.786,90637.0
2020-10-27 11:05:00,29.93,29.96,29.85,29.85,33323.0,29.7959,29.8258,29.7163,29.7163,33323.0
2020-10-27 11:10:00,29.84,29.97,29.83,29.86,71712.0,29.7063,29.8357,29.6964,29.7262,71712.0
2020-10-27 11:15:00,29.86,29.87,29.82,29.84,15054.0,29.7262,29.7362,29.6864,29.7063,15054.0
2020-10-27 11:20:00,29.84,29.84,29.73,29.75,46584.0,29.7063,29.7063,29.5968,29.6167,46584.0
2020-10-27 11:25:00,29.75,29.76,29.64,29.71,70755.0,29.6167,29.6267,29.5072,29.5769,70755.0
2020-10-27 11:30:00,29.72,29.8,29.68,29.8,139896.0,29.5869,29.6665,29.547,29.6665,139896.0
2020-10-27 11:35:00,29.79,29.83,29.74,29.78,56825.0,29.6566,29.6964,29.6068,29.6466,56825.0
2020-10-27 11:40:00,29.79,29.82,29.77,29.8,9859.0,29.6566,29.6864,29.6366,29.6665,9859.0
2020-10-27 11:45:00,29.82,29.86,29.81,29.81,12507.0,29.6864,29.7262,29.6765,29.6765,12507.0
2020-10-27 11:50:00,29.82,29.82,29.74,29.77,47225.0,29.6864,29.6864,29.6068,29.6366,47225.0
2020-10-27 11:55:00,29.77,29.81,29.74,29.8,67162.0,29.6366,29.6765,29.6068,29.6665,67162.0
2020-10-27 12:00:00,29.81,29.82,29.76,29.76,8079.0,29.6765,29.6864,29.6267,29.6267,8079.0
2020-10-27 12:05:00,29.76,29.77,29.72,29.74,14337.0,29.6267,29.6366,29.5869,29.6068,14337.0
2020-10-27 12:10:00,29.75,29.75,29.7,29.71,6206.0,29.6167,29.6167,29.567,29.5769,6206.0
2020-10-27 12:15:00,29.71,29.74,29.7,29.72,13150.0,29.5769,29.6068,29.567,29.5869,13150.0
2020-10-27 12:20:00,29.72,29.73,29.68,29.7,8923.0,29.5869,29.5968,29.547,29.567,8923.0
2020-10-27 12:25:00,29.7,29.72,29.69,29.71,11118.0,29.567,29.5869,29.557,29.5769,11118.0
2020-10-27 12:30:00,29.7,29.74,29.7,29.72,23088.0,29.567,29.6068,29.567,29.5869,23088.0
2020-10-27 12:35:00,29.72,29.72,29.53,29.62,110555.0,29.5869,29.5869,29.3977,29.4873,110555.0
2020-10-27 12:40:00,29.62,29.64,29.59,29.64,27608.0,29.4873,29.5072,29.4574,29.5072,27608.0
2020-10-27 12:45:00,29.64,29.68,29.6,29.62,8100.0,29.5072,29.547,29.4674,29.4873,8100.0
2020-10-27 12:50:00,29.63,29.64,29.6,29.63,7618.0,29.4973,29.5072,29.4674,29.4973,7618.0
2020-10-27 12:55:00,29.63,29.64,29.57,29.63,12920.0,29.4973,29.5072,29.4375,29.4973,12920.0
2020-10-27 13:00:00,29.62,29.64,29.61,29.63,5683.0,29.4873,29.5072,29.4774,29.4973,5683.0
2020-10-27 13:05:00,29.63,29.66,29.63,29.64,13082.0,29.4973,29.5271,29.4973,29.5072,13082.0
2020-10-27 13:10:00,29.64,29.65,29.62,29.64,14021.0,29.5072,29.5172,29.4873,29.5072,14021.0
2020-10-27 13:15:00,29.63,29.64,29.59,29.6,18055.0,29.4973,29.5072,29.4574,29.4674,18055.0
2020-10-27 13:20:00,29.61,29.63,29.59,29.63,12036.0,29.4774,29.4973,29.4574,29.4973,12036.0
2020-10-27 13:25:00,29.63,29.63,29.6,29.61,16115.0,29.4973,29.4973,29.4674,29.4774,16115.0
2020-10-27 13:30:00,29.61,29.64,29.59,29.63,24939.0,29.4774,29.5072,29.4574,29.4973,24939.0
2020-10-27 13:35:00,29.63,29.69,29.63,29.66,11840.0,29.4973,29.557,29.4973,29.5271,11840.0
2020-10-27 13:40:00,29.66,29.66,29.59,29.59,8320.0,29.5271,29.5271,29.4574,29.4574,8320.0
2020-10-27 13:45:00,29.6,29.64,29.59,29.64,12108.0,29.4674,29.5072,29.4574,29.5072,12108.0
2020-10-27 13:50:00,29.64,29.65,29.61,29.63,10684.0,29.5072,29.5172,29.4774,29.4973,10684.0
2020-10-27 13:55:00,29.63,29.64,29.61,29.64,9388.0,29.4973,29.5072,29.4774,29.5072,9388.0
2020-10-27 14:00:00,29.63,29.67,29.63,29.65,18937.0,29.4973,29.5371,29.4973,29.5172,18937.0
2020-10-27 14:05:00,29.66,29.67,29.65,29.66,19797.0,29.5271,29.5371,29.5172,29.5271,19797.0
2020-10-27 14:10:00,29.65,29.65,29.54,29.55,24774.0,29.5172,29.5172,29.4077,29.4176,24774.0
2020-10-27 14:15:00,29.55,29.57,29.48,29.55,63863.0,29.4176,29.4375,29.3479,29.4176,63863.0
2020-10-27 14:20:00,29.54,29.56,29.52,29.55,5791.0,29.4077,29.4276,29.3878,29.4176,5791.0
2020-10-27 14:25:00,29.55,29.64,29.55,29.62,14404.0,29.4176,29.5072,29.4176,29.4873,14404.0
2020-10-27 14:30:00,29.63,29.63,29.58,29.59,12428.0,29.4973,29.4973,29.4475,29.4574,12428.0
2020-10-27 14:35:00,29.59,29.61,29.58,29.59,5790.0,29.4574,29.4774,29.4475,29.4574,5790.0
2020-10-27 14:40:00,29.59,29.6,29.56,29.57,18460.0,29.4574,29.4674,29.4276,29.4375,18460.0
2020-10-27 14:45:00,29.57,29.59,29.55,29.58,15959.0,29.4375,29.4574,29.4176,29.4475,15959.0
2020-10-27 14:50:00,29.58,29.58,29.55,29.56,14426.0,29.4475,29.4475,29.4176,29.4276,14426.0
2020-10-27 14:55:00,29.56,29.56,29.5,29.5,15958.0,29.4276,29.4276,29.3679,29.3679,15958.0
2020-10-27 15:00:00,29.51,29.54,29.48,29.52,26522.0,29.3778,29.4077,29.3479,29.3878,26522.0
2020-10-27 15:05:00,29.53,29.53,29.49,29.5,24272.0,29.3977,29.3977,29.3579,29.3679,24272.0
2020-10-27 15:10:00,29.5,29.54,29.49,29.53,28374.0,29.3679,29.4077,29.3579,29.3977,28374.0
2020-10-27 15:15:00,29.53,29.53,29.5,29.51,19323.0,29.3977,29.3977,29.3679,29.3778,19323.0
2020-10-27 15:20:00,29.51,29.51,29.48,29.48,31597.0,29.3778,29.3778,29.3479,29.3479,31597.0
2020-10-27 15:25:00,29.49,29.49,29.46,29.48,32853.0,29.3579,29.3579,29.328,29.3479,32853.0
2020-10-27 15:30:00,29.47,29.56,29.46,29.54,41596.0,29.338,29.4276,29.328,29.4077,41596.0
2020-10-27 15:35:00,29.54,29.56,29.5,29.54,27069.0,29.4077,29.4276,29.3679,29.4077,27069.0
2020-10-27 15:40:00,29.54,29.58,29.53,29.58,29316.0,29.4077,29.4475,29.3977,29.4475,29316.0
2020-10-27 15:45:00,29.58,29.6,29.55,29.58,41348.0,29.4475,29.4674,29.4176,29.4475,41348.0
2020-10-27 15:50:00,29.57,29.62,29.52,29.54,164829.0,29.4375,29.4873,29.3878,29.4077,164829.0
2020-10-27 15:55:00,29.53,29.55,29.48,29.49,86846.0,29.3977,29.4176,29.3479,29.3579,86846.0
2020-10-28 09:30:00,29.21,29.29,28.83,28.94,175686.0,29.0792,29.1588,28.7009,28.8104,175686.0
2020-10-28 09:35:00,28.94,29.23,28.92,29.23,90710.0,28.8104,29.0991,28.7904,29.0991,90710.0
2020-10-28 09:40:00,29.26,29.47,29.25,29.32,53336.0,29.1289,29.338,29.119,29.1887,53336.0
2020-10-28 09:45:00,29.34,29.43,29.29,29.41,42235.0,29.2086,29.2982,29.1588,29.2783,42235.0
2020-10-28 09:50:00,29.42,29.44,29.33,29.34,35875.0,29.2882,29.3081,29.1986,29.2086,35875.0
2020-10-28 09:55:00,29.33,29.36,29.26,29.31,32652.0,29.1986,29.2285,29.1289,29.1787,32652.0
2020-10-28 10:00:00,29.32,29.32,29.18,29.18,27890.0,29.1887,29.1887,29.0493,29.0493,27890.0
2020-10-28 10:05:00,29.17,29.21,29.14,29.21,21982.0,29.0393,29.0792,29.0095,29.0792,21982.0
2020-10-28 10:10:00,29.21,29.29,29.19,29.24,23045.0,29.0792,29.1588,29.0592,29.109,23045.0
2020-10-28 10:15:00,29.23,29.38,29.23,29.33,43924.0,29.0991,29.2484,29.0991,29.1986,43924.0
2020-10-28 10:20:00,29.32,29.37,29.29,29.29,31480.0,29.1887,29.2384,29.1588,29.1588,31480.0
2020-10-28 10:25:00,29.3,29.32,29.13,29.22,64685.0,29.1687,29.1887,28.9995,29.0891,64685.0
2020-10-28 10:30:00,29.21,29.25,29.19,29.2,33549.0,29.0792,29.119,29.0592,29.0692,33549.0
2020-10-28 10:35:00,29.2,29.23,29.13,29.15,21907.0,29.0692,29.0991,28.9995,29.0194,21907.0
2020-10-28 10:40:00,29.16,29.16,29.11,29.14,15972.0,29.0294,29.0294,28.9796,29.0095,15972.0
2020-10-28 10:45:00,29.14,29.14,29.08,29.09,13805.0,29.0095,29.0095,28.9497,28.9597,13805.0
2020-10-28 10:50:00,29.09,29.13,29.05,29.11,26802.0,28.9597,28.9995,28.9199,28.9796,26802.0
2020-10-28 10:55:00,29.1,29.16,29.09,29.13,26626.0,28.9696,29.0294,28.9597,28.9995,26626.0
2020-10-28 11:00:00,29.13,29.17,29.11,29.17,22073.0,28.9995,29.0393,28.9796,29.0393,22073.0
2020-10-28 11:05:00,29.18,29.23,29.18,29.22,21409.0,29.0493,29.0991,29.0493,29.0891,21409.0
2020-10-28 11:10:00,29.22,29.3,29.21,29.27,17427.0,29.0891,29.1687,29.0792,29.1389,17427.0
2020-10-28 11:15:00,29.26,29.28,29.25,29.28,17142.0,29.1289,29.1488,29.119,29.1488,17142.0
2020-10-28 11:20:00,29.28,29.33,29.26,29.31,31201.0,29.1488,29.1986,29.1289,29.1787,31201.0
2020-10-28 11:25:00,29.32,29.32,29.26,29.29,20829.0,29.1887,29.1887,29.1289,29.1588,20829.0
2020-10-28 11:30:00,29.29,29.29,29.24,29.27,15813.0,29.1588,29.1588,29.109,29.1389,15813.0
2020-10-28 11:35:00,29.27,29.3,29.25,29.3,23869.0,29.1389,29.1687,29.119,29.1687,23869.0
2020-10-28 11:40:00,29.29,29.47,29.28,29.46,26019.0,29.1588,29.338,29.1488,29.328,26019.0
2020-10-28 11:45:00,29.46,29.49,29.41,29.48,27577.0,29.328,29.3579,29.2783,29.3479,27577.0
2020-10-28 11:50:00,29.48,29.53,29.45,29.51,13529.0,29.3479,29.3977,29.3181,29.3778,13529.0
2020-10-28 11:55:00,29.52,29.53,29.47,29.49,11105.0,29.3878,29.3977,29.338,29.3579,11105.0
2020-10-28 12:00:00,29.48,29.63,29.48,29.63,17534.0,29.3479,29.4973,29.3479,29.4973,17534.0
2020-10-28 12:05:00,29.62,29.66,29.58,29.66,15059.0,29.4873,29.5271,29.4475,29.5271,15059.0
2020-10-28 12:10:00,29.65,29.75,29.65,29.72,20811.0,29.5172,29.6167,29.5172,29.5869,20811.0
2020-10-28 12:15:00,29.73,29.75,29.67,29.69,12962.0,29.5968,29.6167,29.5371,29.557,12962.0
2020-10-28 12:20:00,29.69,29.7,29.63,29.65,11552.0,29.557,29.567,29.4973,29.5172,11552.0
2020-10-28 12:25:00,29.64,29.66,29.62,29.66,12007.0,29.5072,29.5271,29.4873,29.5271,12007.0
2020-10-28 12:30:00,29.65,29.7,29.62,29.7,12418.0,29.5172,29.567,29.4873,29.567,12418.0
2020-10-28 12:35:00,29.72,29.73,29.69,29.69,9671.0,29.5869,29.5968,29.557,29.557,9671.0
2020-10-28 12:40:00,29.7,29.7,29.65,29.68,9710.0,29.567,29.567,29.5172,29.547,9710.0
2020-10-28 12:45:00,29.68,29.68,29.59,29.59,16527.0,29.547,29.547,29.4574,29.4574,16527.0
2020-10-28 12:50:00,29.6,29.67,29.59,29.66,13686.0,29.4674,29.5371,29.4574,29.5271,13686.0
2020-10-28 12:55:00,29.65,29.69,29.64,29.67,9982.0,29.5172,29.557,29.5072,29.5371,9982.0
2020-10-28 13:00:00,29.66,29.67,29.62,29.65,9548.0,29.5271,29.5371,29.4873,29.5172,9548.0
2020-10-28 13:05:00,29.65,29.69,29.63,29.64,15264.0,29.5172,29.557,29.4973,29.5072,15264.0
2020-10-28 13:10:00,29.64,29.65,29.61,29.61,8340.0,29.5072,29.5172,29.4774,29.4774,8340.0
2020-10-28 13:15:00,29.61,29.63,29.58,29.63,11588.0,29.4774,29.4973,29.4475,29.4973,11588.0
2020-10-28 13:20:00,29.64,29.67,29.61,29.67,10053.0,29.5072,29.5371,29.4774,29.5371,10053.0
2020-10-28 13:25:00,29.67,29.74,29.66,29.74,15566.0,29.5371,29.6068,29.5271,29.6068,15566.0
2020-10-28 13:30:00,29.74,29.76,29.68,29.76,15054.0,29.6068,29.6267,29.547,29.6267,15054.0
2020-10-28 13:35:00,29.76,29.78,29.74,29.76,12528.0,29.6267,29.6466,29.6068,29.6267,12528.0
2020-10-28 13:40:00,29.76,29.76,29.66,29.67,20704.0,29.6267,29.6267,29.5271,29.5371,20704.0
2020-10-28 13:45:00,29.67,29.71,29.64,29.7,12514.0,29.5371,29.5769,29.5072,29.567,12514.0
2020-10-28 13:50:00,29.68,29.7,29.65,29.7,12650.0,29.547,29.567,29.5172,29.567,12650.0
2020-10-28 13:55:00,29.69,29.71,29.67,29.7,9448.0,29.557,29.5769,29.5371,29.567,9448.0
2020-10-28 14:00:00,29.7,29.7,29.65,29.66,12096.0,29.567,29.567,29.5172,29.5271,12096.0
2020-10-28 14:05:00,29.66,29.67,29.62,29.62,9854.0,29.5271,29.5371,29.4873,29.4873,9854.0
2020-10-28 14:10:00,29.61,29.63,29.6,29.6,10190.0,29.4774,29.4973,29.4674,29.4674,10190.0
2020-10-28 14:15:00,29.61,29.63,29.57,29.61,16059.0,29.4774,29.4973,29.4375,29.4774,16059.0
2020-10-28 14:20:00,29.61,29.68,29.6,29.68,14195.0,29.4774,29.547,29.4674,29.547,14195.0
2020-10-28 14:25:00,29.68,29.73,29.67,29.72,10370.0,29.547,29.5968,29.5371,29.5869,10370.0
2020-10-28 14:30:00,29.72,29.75,29.68,29.7,24909.0,29.5869,29.6167,29.547,29.567,24909.0
2020-10-28 14:35:00,29.69,29.69,29.63,29.64,15391.0,29.557,29.557,29.4973,29.5072,15391.0
2020-10-28 14:40:00,29.64,29.67,29.61,29.66,14816.0,29.5072,29.5371,29.4774,29.5271,14816.0
2020-10-28 14:45:00,29.66,29.69,29.65,29.66,14039.0,29.5271,29.557,29.5172,29.5271,14039.0
2020-10-28 14:50:00,29.66,29.69,29.59,29.59,14685.0,29.5271,29.557,29.4574,29.4574,14685.0
2020-10-28 14:55:00,29.59,29.7,29.59,29.7,18146.0,29.4574,29.567,29.4574,29.567,18146.0
2020-10-28 15:00:00,29.7,29.71,29.65,29.65,15194.0,29.567,29.5769,29.5172,29.5172,15194.0
2020-10-28 15:05:00,29.65,29.67,29.58,29.63,20188.0,29.5172,29.5371,29.4475,29.4973,20188.0
2020-10-28 15:10:00,29.63,29.63,29.57,29.61,19681.0,29.4973,29.4973,29.4375,29.4774,19681.0
2020-10-28 15:15:00,29.61,29.61,29.56,29.59,15507.0,29.4774,29.4774,29.4276,29.4574,15507.0
2020-10-28 15:20:00,29.6,29.64,29.56,29.63,24266.0,29.4674,29.5072,29.4276,29.4973,24266.0
2020-10-28 15:25:00,29.63,29.66,29.6,29.61,18077.0,29.4973,29.5271,29.4674,29.4774,18077.0
2020-10-28 15:30:00,29.62,29.69,29.62,29.64,22499.0,29.4873,29.557,29.4873,29.5072,22499.0
2020-10-28 15:35:00,29.64,29.65,29.56,29.59,24019.0,29.5072,29.5172,29.4276,29.4574,24019.0
2020-10-28 15:40:00,29.58,29.61,29.54,29.54,22995.0,29.4475,29.4774,29.4077,29.4077,22995.0
2020-10-28 15:45:00,29.54,29.57,29.5,29.53,39928.0,29.4077,29.4375,29.3679,29.3977,39928.0
2020-10-28 15:50:00,29.53,29.53,29.42,29.44,106185.0,29.3977,29.3977,29.2882,29.3081,106185.0
2020-10-28 15:55:00,29.43,29.43,29.31,29.33,270294.0,29.2982,29.2982,29.1787,29.1986,270294.0
2020-10-29 09:30:00,29.68,30.09,29.53,29.9,79506.0,29.547,29.9552,29.3977,29.7661,79506.0
2020-10-29 09:35:00,29.91,30.1,29.81,29.94,48407.0,29.776,29.9652,29.6765,29.8059,48407.0
2020-10-29 09:40:00,29.94,29.94,29.67,29.8,70676.0,29.8059,29.8059,29.5371,29.6665,70676.0
2020-10-29 09:45:00,29.81,30.01,29.74,30.0,58015.0,29.6765,29.8756,29.6068,29.8656,58015.0
2020-10-29 09:50:00,30.0,30.11,29.97,30.08,95283.0,29.8656,29.9751,29.8357,29.9453,95283.0
2020-10-29 09:55:00,30.1,30.23,30.08,30.14,69944.0,29.9652,30.0946,29.9453,30.005,69944.0
2020-10-29 10:00:00,30.14,30.14,29.99,30.01,66647.0,30.005,30.005,29.8557,29.8756,66647.0
2020-10-29 10:05:00,30.01,30.04,29.98,30.0,22224.0,29.8756,29.9054,29.8457,29.8656,22224.0
2020-10-29 10:10:00,30.03,30.08,29.99,29.99,21192.0,29.8955,29.9453,29.8557,29.8557,21192.0
2020-10-29 10:15:00,30.01,30.07,29.99,30.04,12078.0,29.8756,29.9353,29.8557,29.9054,12078.0
2020-10-29 10:20:00,30.06,30.06,29.98,30.02,17382.0,29.9253,29.9253,29.8457,29.8855,17382.0
2020-10-29 10:25:00,30.02,30.15,30.0,30.11,56070.0,29.8855,30.0149,29.8656,29.9751,56070.0
2020-10-29 10:30:00,30.11,30.12,30.08,30.11,13658.0,29.9751,29.9851,29.9453,29.9751,13658.0
2020-10-29 10:35:00,30.1,30.1,30.06,30.07,17943.0,29.9652,29.9652,29.9253,29.9353,17943.0
2020-10-29 10:40:00,30.07,30.11,30.06,30.08,43705.0,29.9353,29.9751,29.9253,29.9453,43705.0
2020-10-29 10:45:00,30.09,30.11,29.96,29.97,67144.0,29.9552,29.9751,29.8258,29.8357,67144.0
2020-10-29 10:50:00,29.96,30.02,29.89,29.9,93744.0,29.8258,29.8855,29.7561,29.7661,93744.0
2020-10-29 10:55:00,29.89,29.91,29.75,29.78,22508.0,29.7561,29.776,29.6167,29.6466,22508.0
2020-10-29 11:00:00,29.77,29.77,29.71,29.72,15826.0,29.6366,29.6366,29.5769,29.5869,15826.0
2020-10-29 11:05:00,29.72,29.82,29.7,29.8,15506.0,29.5869,29.6864,29.567,29.6665,15506.0
2020-10-29 11:10:00,29.8,29.88,29.76,29.84,30239.0,29.6665,29.7461,29.6267,29.7063,30239.0
2020-10-29 11:15:00,29.84,29.85,29.77,29.79,11806.0,29.7063,29.7163,29.6366,29.6566,11806.0
2020-10-29 11:20:00,29.78,29.82,29.77,29.82,15529.0,29.6466,29.6864,29.6366,29.6864,15529.0
2020-10-29 11:25:00,29.82,29.84,29.81,29.81,11000.0,29.6864,29.7063,29.6765,29.6765,11000.0
2020-10-29 11:30:00,29.82,29.84,29.72,29.75,24964.0,29.6864,29.7063,29.5869,29.6167,24964.0
2020-10-29 11:35:00,29.76,29.76,29.69,29.69,27966.0,29.6267,29.6267,29.557,29.557,27966.0
2020-10-29 11:40:00,29.69,29.72,29.67,29.68,8413.0,29.557,29.5869,29.5371,29.547,8413.0
2020-10-29 11:45:00,29.67,29.7,29.63,29.67,7700.0,29.5371,29.567,29.4973,29.5371,7700.0
2020-10-29 11:50:00,29.67,29.7,29.64,29.64,11813.0,29.5371,29.567,29.5072,29.5072,11813.0
2020-10-29 11:55:00,29.65,29.71,29.59,29.64,21540.0,29.5172,29.5769,29.4574,29.5072,21540.0
2020-10-29 12:00:00,29.64,29.65,29.57,29.58,11964.0,29.5072,29.5172,29.4375,29.4475,11964.0
2020-10-29 12:05:00,29.58,29.58,29.51,29.53,30747.0,29.4475,29.4475,29.3778,29.3977,30747.0
2020-10-29 12:10:00,29.51,29.52,29.47,29.49,20746.0,29.3778,29.3878,29.338,29.3579,20746.0
2020-10-29 12:15:00,29.49,29.52,29.48,29.52,16155.0,29.3579,29.3878,29.3479,29.3878,16155.0
2020-10-29 12:20:00,29.52,29.52,29.41,29.42,19685.0,29.3878,29.3878,29.2783,29.2882,19685.0
2020-10-29 12:25:00,29.42,29.43,29.39,29.4,30383.0,29.2882,29.2982,29.2583,29.2683,30383.0
2020-10-29 12:30:00,29.4,29.42,29.38,29.39,23837.0,29.2683,29.2882,29.2484,29.2583,23837.0
2020-10-29 12:35:00,29.4,29.42,29.39,29.39,10698.0,29.2683,29.2882,29.2583,29.2583,10698.0
2020-10-29 12:40:00,29.4,29.4,29.36,29.36,22228.0,29.2683,29.2683,29.2285,29.2285,22228.0
2020-10-29 12:45:00,29.35,29.36,29.27,29.3,35015.0,29.2185,29.2285,29.1389,29.1687,35015.0
2020-10-29 12:50:00,29.3,29.33,29.28,29.29,16690.0,29.1687,29.1986,29.1488,29.1588,16690.0
2020-10-29 12:55:00,29.28,29.32,29.26,29.3,14394.0,29.1488,29.1887,29.1289,29.1687,14394.0
2020-10-29 13:00:00,29.31,29.32,29.3,29.32,14087.0,29.1787,29.1887,29.1687,29.1887,14087.0
2020-10-29 13:05:00,29.32,29.32,29.29,29.29,8458.0,29.1887,29.1887,29.1588,29.1588,8458.0
2020-10-29 13:10:00,29.29,29.34,29.29,29.32,13945.0,29.1588,29.2086,29.1588,29.1887,13945.0
2020-10-29 13:15:00,29.33,29.39,29.31,29.38,26915.0,29.1986,29.2583,29.1787,29.2484,26915.0
2020-10-29 13:20:00,29.38,29.41,29.38,29.41,17872.0,29.2484,29.2783,29.2484,29.2783,17872.0
2020-10-29 13:25:00,29.41,29.44,29.4,29.44,22365.0,29.2783,29.3081,29.2683,29.3081,22365.0
2020-10-29 13:30:00,29.43,29.54,29.43,29.52,19901.0,29.2982,29.4077,29.2982,29.3878,19901.0
2020-10-29 13:35:00,29.52,29.57,29.51,29.54,40176.0,29.3878,29.4375,29.3778,29.4077,40176.0
2020-10-29 13:40:00,29.55,29.55,29.42,29.43,76150.0,29.4176,29.4176,29.2882,29.2982,76150.0
2020-10-29 13:45:00,29.42,29.48,29.42,29.48,10533.0,29.2882,29.3479,29.2882,29.3479,10533.0
2020-10-29 13:50:00,29.47,29.54,29.46,29.48,30878.0,29.338,29.4077,29.328,29.3479,30878.0
2020-10-29 13:55:00,29.48,29.49,29.47,29.48,17868.0,29.3479,29.3579,29.338,29.3479,17868.0
2020-10-29 14:00:00,29.48,29.52,29.47,29.48,65459.0,29.3479,29.3878,29.338,29.3479,65459.0
2020-10-29 14:05:00,29.48,29.48,29.41,29.42,21285.0,29.3479,29.3479,29.2783,29.2882,21285.0
2020-10-29 14:10:00,29.41,29.49,29.4,29.48,21278.0,29.2783,29.3579,29.2683,29.3479,21278.0
2020-10-29 14:15:00,29.48,29.49,29.46,29.48,29275.0,29.3479,29.3579,29.328,29.3479,29275.0
2020-10-29 14:20:00,29.48,29.5,29.46,29.48,33003.0,29.3479,29.3679,29.328,29.3479,33003.0
2020-10-29 14:25:00,29.48,29.49,29.46,29.47,25672.0,29.3479,29.3579,29.328,29.338,25672.0
2020-10-29 14:30:00,29.48,29.49,29.46,29.48,36324.0,29.3479,29.3579,29.328,29.3479,36324.0
2020-10-29 14:35:00,29.48,29.5,29.44,29.44,22618.0,29.3479,29.3679,29.3081,29.3081,22618.0
2020-10-29 14:40:00,29.44,29.48,29.42,29.48,20671.0,29.3081,29.3479,29.2882,29.3479,20671.0
2020-10-29 14:45:00,29.48,29.48,29.46,29.46,15041.0,29.3479,29.3479,29.328,29.328,15041.0
2020-10-29 14:50:00,29.46,29.48,29.45,29.48,7825.0,29.328,29.3479,29.3181,29.3479,7825.0
2020-10-29 14:55:00,29.48,29.48,29.41,29.41,20495.0,29.3479,29.3479,29.2783,29.2783,20495.0
2020-10-29 15:00:00,29.42,29.48,29.4,29.46,32490.0,29.2882,29.3479,29.2683,29.328,32490.0
2020-10-29 15:05:00,29.47,29.49,29.46,29.47,27243.0,29.338,29.3579,29.328,29.338,27243.0
2020-10-29 15:10:00,29.48,29.48,29.43,29.46,16807.0,29.3479,29.3479,29.2982,29.328,16807.0
2020-10-29 15:15:00,29.46,29.46,29.41,29.43,33731.0,29.328,29.328,29.2783,29.2982,33731.0
2020-10-29 15:20:00,29.43,29.48,29.41,29.47,16028.0,29.2982,29.3479,29.2783,29.338,16028.0
2020-10-29 15:25:00,29.47,29.47,29.43,29.46,19718.0,29.338,29.338,29.2982,29.328,19718.0
2020-10-29 15:30:00,29.47,29.49,29.46,29.48,36003.0,29.338,29.3579,29.328,29.3479,36003.0
2020-10-29 15:35:00,29.48,29.49,29.41,29.46,52927.0,29.3479,29.3579,29.2783,29.328,52927.0
2020-10-29 15:40:00,29.46,29.48,29.43,29.46,23493.0,29.328,29.3479,29.2982,29.328,23493.0
2020-10-29 15:45:00,29.47,29.57,29.44,29.53,50880.0,29.338,29.4375,29.3081,29.3977,50880.0
2020-10-29 15:50:00,29.54,29.64,29.53,29.58,50927.0,29.4077,29.5072,29.3977,29.4475,50927.0
2020-10-29 15:55:00,29.58,29.61,29.46,29.46,105378.0,29.4475,29.4774,29.328,29.328,105378.0
2020-10-30 09:30:00,29.09,29.21,28.81,28.97,77759.0,28.9597,29.0792,28.6809,28.8402,77759.0
2020-10-30 09:35:00,28.95,29.01,28.88,28.99,44987.0,28.8203,28.88,28.7506,28.8601,44987.0
2020-10-30 09:40:00,28.99,29.06,28.89,29.04,33820.0,28.8601,28.9298,28.7606,28.9099,33820.0
2020-10-30 09:45:00,29.06,29.23,29.05,29.15,43676.0,28.9298,29.0991,28.9199,29.0194,43676.0
2020-10-30 09:50:00,29.16,29.32,29.16,29.32,22871.0,29.0294,29.1887,29.0294,29.1887,22871.0
2020-10-30 09:55:00,29.31,29.34,29.17,29.18,19503.0,29.1787,29.2086,29.0393,29.0493,19503.0
2020-10-30 10:00:00,29.17,29.24,29.12,29.24,14970.0,29.0393,29.109,28.9896,29.109,14970.0
2020-10-30 10:05:00,29.24,29.36,29.23,29.28,20665.0,29.109,29.2285,29.0991,29.1488,20665.0
2020-10-30 10:10:00,29.28,29.31,29.08,29.11,32444.0,29.1488,29.1787,28.9497,28.9796,32444.0
2020-10-30 10:15:00,29.1,29.17,29.08,29.15,20364.0,28.9696,29.0393,28.9497,29.0194,20364.0
2020-10-30 10:20:00,29.14,29.15,29.09,29.13,17243.0,29.0095,29.0194,28.9597,28.9995,17243.0
2020-10-30 10:25:00,29.13,29.22,29.12,29.19,36147.0,28.9995,29.0891,28.9896,29.0592,36147.0
2020-10-30 10:30:00,29.18,29.18,29.06,29.12,21359.0,29.0493,29.0493,28.9298,28.9896,21359.0
2020-10-30 10:35:00,29.11,29.13,29.03,29.1,19990.0,28.9796,28.9995,28.9,28.9696,19990.0
2020-10-30 10:40:00,29.09,29.09,28.97,29.01,26411.0,28.9597,28.9597,28.8402,28.88,26411.0
2020-10-30 10:45:00,29.01,29.03,28.86,28.86,45738.0,28.88,28.9,28.7307,28.7307,45738.0
2020-10-30 10:50:00,28.87,28.96,28.85,28.88,35340.0,28.7407,28.8303,28.7208,28.7506,35340.0
2020-10-30 10:55:00,28.9,29.0,28.89,28.91,36003.0,28.7705,28.8701,28.7606,28.7805,36003.0
2020-10-30 11:00:00,28.9,29.05,28.9,28.93,138430.0,28.7705,28.9199,28.7705,28.8004,138430.0
2020-10-30 11:05:00,28.93,28.93,28.81,28.81,73999.0,28.8004,28.8004,28.6809,28.6809,73999.0
2020-10-30 11:10:00,28.82,28.94,28.82,28.94,21059.0,28.6909,28.8104,28.6909,28.8104,21059.0
2020-10-30 11:15:00,28.93,28.93,28.82,28.85,14561.0,28.8004,28.8004,28.6909,28.7208,14561.0
2020-10-30 11:20:00,28.85,28.88,28.83,28.86,11696.0,28.7208,28.7506,28.7009,28.7307,11696.0
2020-10-30 11:25:00,28.85,28.85,28.73,28.74,50476.0,28.7208,28.7208,28.6013,28.6113,50476.0
2020-10-30 11:30:00,28.73,28.74,28.69,28.73,36293.0,28.6013,28.6113,28.5615,28.6013,36293.0
2020-10-30 11:35:00,28.73,28.78,28.71,28.73,19005.0,28.6013,28.6511,28.5814,28.6013,19005.0
2020-10-30 11:40:00,28.71,28.71,28.66,28.7,28853.0,28.5814,28.5814,28.5316,28.5714,28853.0
2020-10-30 11:45:00,28.69,28.76,28.68,28.76,11557.0,28.5615,28.6312,28.5515,28.6312,11557.0
2020-10-30 11:50:00,28.75,28.77,28.74,28.77,20040.0,28.6212,28.6411,28.6113,28.6411,20040.0
2020-10-30 11:55:00,28.77,28.77,28.72,28.75,34592.0,28.6411,28.6411,28.5913,28.6212,34592.0
2020-10-30 12:00:00,28.75,28.82,28.73,28.81,22263.0,28.6212,28.6909,28.6013,28.6809,22263.0
2020-10-30 12:05:00,28.82,28.82,28.76,28.77,14570.0,28.6909,28.6909,28.6312,28.6411,14570.0
2020-10-30 12:10:00,28.77,28.77,28.71,28.71,13384.0,28.6411,28.6411,28.5814,28.5814,13384.0
2020-10-30 12:15:00,28.71,28.73,28.7,28.72,15112.0,28.5814,28.6013,28.5714,28.5913,15112.0
2020-10-30 12:20:00,28.71,28.74,28.67,28.69,28459.0,28.5814,28.6113,28.5416,28.5615,28459.0
2020-10-30 12:25:00,28.69,28.71,28.66,28.69,14671.0,28.5615,28.5814,28.5316,28.5615,14671.0
2020-10-30 12:30:00,28.69,28.7,28.65,28.67,22422.0,28.5615,28.5714,28.5217,28.5416,22422.0
2020-10-30 12:35:00,28.67,28.67,28.55,28.57,56942.0,28.5416,28.5416,28.4221,28.442,56942.0
2020-10-30 12:40:00,28.56,28.58,28.53,28.57,32448.0,28.4321,28.452,28.4022,28.442,32448.0
2020-10-30 12:45:00,28.56,28.63,28.55,28.61,27147.0,28.4321,28.5017,28.4221,28.4818,27147.0
2020-10-30 12:50:00,28.6,28.61,28.57,28.6,26330.0,28.4719,28.4818,28.442,28.4719,26330.0
2020-10-30 12:55:00,28.6,28.61,28.58,28.58,13890.0,28.4719,28.4818,28.452,28.452,13890.0
2020-10-30 13:00:00,28.58,28.62,28.57,28.61,17969.0,28.452,28.4918,28.442,28.4818,17969.0
2020-10-30 13:05:00,28.6,28.61,28.58,28.59,12998.0,28.4719,28.4818,28.452,28.4619,12998.0
2020-10-30 13:10:00,28.59,28.6,28.55,28.55,16433.0,28.4619,28.4719,28.4221,28.4221,16433.0
2020-10-30 13:15:00,28.55,28.56,28.51,28.55,20500.0,28.4221,28.4321,28.3823,28.4221,20500.0
2020-10-30 13:20:00,28.55,28.56,28.53,28.55,15526.0,28.4221,28.4321,28.4022,28.4221,15526.0
2020-10-30 13:25:00,28.55,28.6,28.54,28.58,16044.0,28.4221,28.4719,28.4122,28.452,16044.0
2020-10-30 13:30:00,28.58,28.6,28.56,28.56,19612.0,28.452,28.4719,28.4321,28.4321,19612.0
2020-10-30 13:35:00,28.56,28.57,28.51,28.55,24704.0,28.4321,28.442,28.3823,28.4221,24704.0
2020-10-30 13:40:00,28.54,28.55,28.5,28.55,38821.0,28.4122,28.4221,28.3723,28.4221,38821.0
2020-10-30 13:45:00,28.55,28.6,28.53,28.57,32203.0,28.4221,28.4719,28.4022,28.442,32203.0
2020-10-30 13:50:00,28.58,28.58,28.54,28.57,24141.0,28.452,28.452,28.4122,28.442,24141.0
2020-10-30 13:55:00,28.57,28.68,28.55,28.67,19004.0,28.442,28.5515,28.4221,28.5416,19004.0
2020-10-30 14:00:00,28.69,28.78,28.66,28.78,13694.0,28.5615,28.6511,28.5316,28.6511,13694.0
2020-10-30 14:05:00,28.8,28.85,28.79,28.82,20579.0,28.671,28.7208,28.661,28.6909,20579.0
2020-10-30 14:10:00,28.81,28.84,28.73,28.74,19870.0,28.6809,28.7108,28.6013,28.6113,19870.0
2020-10-30 14:15:00,28.74,28.77,28.72,28.75,7404.0,28.6113,28.6411,28.5913,28.6212,7404.0
2020-10-30 14:20:00,28.75,28.78,28.66,28.67,21188.0,28.6212,28.6511,28.5316,28.5416,21188.0
2020-10-30 14:25:00,28.66,28.68,28.59,28.63,17356.0,28.5316,28.5515,28.4619,28.5017,17356.0
2020-10-30 14:30:00,28.62,28.67,28.59,28.65,23672.0,28.4918,28.5416,28.4619,28.5217,23672.0
2020-10-30 14:35:00,28.66,28.77,28.63,28.75,37808.0,28.5316,28.6411,28.5017,28.6212,37808.0
2020-10-30 14:40:00,28.75,28.76,28.71,28.71,18436.0,28.6212,28.6312,28.5814,28.5814,18436.0
2020-10-30 14:45:00,28.72,28.76,28.69,28.75,19386.0,28.5913,28.6312,28.5615,28.6212,19386.0
2020-10-30 14:50:00,28.74,28.76,28.72,28.75,16732.0,28.6113,28.6312,28.5913,28.6212,16732.0
2020-10-30 14:55:00,28.75,28.81,28.74,28.76,20846.0,28.6212,28.6809,28.6113,28.6312,20846.0
2020-10-30 15:00:00,28.76,28.81,28.72,28.8,21782.0,28.6312,28.6809,28.5913,28.671,21782.0
2020-10-30 15:05:00,28.79,28.8,28.75,28.76,17264.0,28.661,28.671,28.6212,28.6312,17264.0
2020-10-30 15:10:00,28.77,28.85,28.76,28.81,24903.0,28.6411,28.7208,28.6312,28.6809,24903.0
2020-10-30 15:15:00,28.81,28.85,28.79,28.81,32491.0,28.6809,28.7208,28.661,28.6809,32491.0
2020-10-30 15:20:00,28.8,28.84,28.77,28.79,26724.0,28.671,28.7108,28.6411,28.661,26724.0
2020-10-30 15:25:00,28.78,28.78,28.66,28.66,38739.0,28.6511,28.6511,28.5316,28.5316,38739.0
2020-10-30 15:30:00,28.66,28.7,28.63,28.67,53457.0,28.5316,28.5714,28.5017,28.5416,53457.0
2020-10-30 15:35:00,28.67,28.69,28.62,28.69,31420.0,28.5416,28.5615,28.4918,28.5615,31420.0
2020-10-30 15:40:00,28.7,28.79,28.69,28.76,41810.0,28.5714,28.661,28.5615,28.6312,41810.0
2020-10-30 15:45:00,28.77,28.79,28.7,28.71,54208.0,28.6411,28.661,28.5714,28.5814,54208.0
2020-10-30 15:50:00,28.71,28.73,28.6,28.65,126599.0,28.5814,28.6013,28.4719,28.5217,126599.0
2020-10-30 15:55:00,28.65,28.79,28.64,28.77,276381.0,28.5217,28.661,28.5117,28.6411,276381.0
2020-11-02 09:30:00,29.37,29.41,28.94,28.94,166790.0,29.2384,29.2783,28.8104,28.8104,166790.0
2020-11-02 09:35:00,28.96,28.97,28.73,28.79,88554.0,28.8303,28.8402,28.6013,28.661,88554.0
2020-11-02 09:40:00,28.78,28.83,28.69,28.81,38547.0,28.6511,28.7009,28.5615,28.6809,38547.0
2020-11-02 09:45:00,28.83,28.95,28.81,28.92,49716.0,28.7009,28.8203,28.6809,28.7904,49716.0
2020-11-02 09:50:00,28.92,29.03,28.91,29.03,40828.0,28.7904,28.9,28.7805,28.9,40828.0
2020-11-02 09:55:00,29.02,29.17,28.99,29.15,34114.0,28.89,29.0393,28.8601,29.0194,34114.0
2020-11-02 10:00:00,29.15,29.26,29.06,29.09,34651.0,29.0194,29.1289,28.9298,28.9597,34651.0
2020-11-02 10:05:00,29.08,29.13,29.06,29.06,21145.0,28.9497,28.9995,28.9298,28.9298,21145.0
2020-11-02 10:10:00,29.07,29.18,29.06,29.17,28664.0,28.9398,29.0493,28.9298,29.0393,28664.0
2020-11-02 10:15:00,29.17,29.27,29.16,29.19,34607.0,29.0393,29.1389,29.0294,29.0592,34607.0
2020-11-02 10:20:00,29.19,29.19,29.12,29.17,59521.0,29.0592,29.0592,28.9896,29.0393,59521.0
2020-11-02 10:25:00,29.17,29.2,29.15,29.18,37362.0,29.0393,29.0692,29.0194,29.0493,37362.0
2020-11-02 10:30:00,29.17,29.2,29.1,29.18,34581.0,29.0393,29.0692,28.9696,29.0493,34581.0
2020-11-02 10:35:00,29.17,29.18,29.12,29.14,50879.0,29.0393,29.0493,28.9896,29.0095,50879.0
2020-11-02 10:40:00,29.13,29.15,29.12,29.13,17508.0,28.9995,29.0194,28.9896,28.9995,17508.0
2020-11-02 10:45:00,29.13,29.13,29.05,29.09,30825.0,28.9995,28.9995,28.9199,28.9597,30825.0
2020-11-02 10:50:00,29.09,29.11,29.06,29.09,33465.0,28.9597,28.9796,28.9298,28.9597,33465.0
2020-11-02 10:55:00,29.09,29.14,29.08,29.12,76100.0,28.9597,29.0095,28.9497,28.9896,76100.0
2020-11-02 11:00:00,29.12,29.19,29.1,29.17,56037.0,28.9896,29.0592,28.9696,29.0393,56037.0
2020-11-02 11:05:00,29.16,29.17,29.14,29.17,22817.0,29.0294,29.0393,29.0095,29.0393,22817.0
2020-11-02 11:10:00,29.16,29.17,29.12,29.17,33838.0,29.0294,29.0393,28.9896,29.0393,33838.0
2020-11-02 11:15:00,29.17,29.18,29.11,29.12,22582.0,29.0393,29.0493,28.9796,28.9896,22582.0
2020-11-02 11:20:00,29.11,29.23,29.11,29.22,40647.0,28.9796,29.0991,28.9796,29.0891,40647.0
2020-11-02 11:25:00,29.22,29.28,29.2,29.23,35892.0,29.0891,29.1488,29.0692,29.0991,35892.0
2020-11-02 11:30:00,29.23,29.27,29.21,29.25,21150.0,29.0991,29.1389,29.0792,29.119,21150.0
2020-11-02 11:35:00,29.25,29.28,29.19,29.2,34582.0,29.119,29.1488,29.0592,29.0692,34582.0
2020-11-02 11:40:00,29.2,29.29,29.2,29.27,31145.0,29.0692,29.1588,29.0692,29.1389,31145.0
2020-11-02 11:45:00,29.26,29.26,29.22,29.24,13461.0,29.1289,29.1289,29.0891,29.109,13461.0
2020-11-02 11:50:00,29.24,29.32,29.23,29.32,30282.0,29.109,29.1887,29.0991,29.1887,30282.0
2020-11-02 11:55:00,29.32,29.36,29.3,29.31,18124.0,29.1887,29.2285,29.1687,29.1787,18124.0
2020-11-02 12:00:00,29.32,29.32,29.26,29.27,23441.0,29.1887,29.1887,29.1289,29.1389,23441.0
2020-11-02 12:05:00,29.26,29.39,29.26,29.38,27297.0,29.1289,29.2583,29.1289,29.2484,27297.0
2020-11-02 12:10:00,29.38,29.39,29.35,29.38,26545.0,29.2484,29.2583,29.2185,29.2484,26545.0
2020-11-02 12:15:00,29.38,29.39,29.29,29.32,62331.0,29.2484,29.2583,29.1588,29.1887,62331.0
2020-11-02 12:20:00,29.32,29.37,29.32,29.34,15707.0,29.1887,29.2384,29.1887,29.2086,15707.0
2020-11-02 12:25:00,29.34,29.34,29.3,29.33,19388.0,29.2086,29.2086,29.1687,29.1986,19388.0
2020-11-02 12:30:00,29.33,29.38,29.32,29.36,25805.0,29.1986,29.2484,29.1887,29.2285,25805.0
2020-11-02 12:35:00,29.36,29.37,29.29,29.3,18292.0,29.2285,29.2384,29.1588,29.1687,18292.0
2020-11-02 12:40:00,29.3,29.3,29.19,29.19,16201.0,29.1687,29.1687,29.0592,29.0592,16201.0
2020-11-02 12:45:00,29.2,29.2,29.1,29.17,22574.0,29.0692,29.0692,28.9696,29.0393,22574.0
2020-11-02 12:50:00,29.17,29.2,29.15,29.18,17515.0,29.0393,29.0692,29.0194,29.0493,17515.0
2020-11-02 12:55:00,29.18,29.19,29.15,29.19,15144.0,29.0493,29.0592,29.0194,29.0592,15144.0
2020-11-02 13:00:00,29.2,29.21,29.14,29.16,16447.0,29.0692,29.0792,29.0095,29.0294,16447.0
2020-11-02 13:05:00,29.16,29.18,29.13,29.15,11323.0,29.0294,29.0493,28.9995,29.0194,11323.0
2020-11-02 13:10:00,29.15,29.17,29.11,29.12,33996.0,29.0194,29.0393,28.9796,28.9896,33996.0
2020-11-02 13:15:00,29.13,29.16,29.1,29.11,16678.0,28.9995,29.0294,28.9696,28.9796,16678.0
2020-11-02 13:20:00,29.12,29.15,29.11,29.13,21425.0,28.9896,29.0194,28.9796,28.9995,21425.0
2020-11-02 13:25:00,29.12,29.13,29.08,29.12,18541.0,28.9896,28.9995,28.9497,28.9896,18541.0
2020-11-02 13:30:00,29.13,29.14,29.09,29.13,21667.0,28.9995,29.0095,28.9597,28.9995,21667.0
2020-11-02 13:35:00,29.12,29.13,29.07,29.09,20438.0,28.9896,28.9995,28.9398,28.9597,20438.0
2020-11-02 13:40:00,29.1,29.15,29.1,29.12,16064.0,28.9696,29.0194,28.9696,28.9896,16064.0
2020-11-02 13:45:00,29.13,29.15,29.11,29.11,20831.0,28.9995,29.0194,28.9796,28.9796,20831.0
2020-11-02 13:50:00,29.11,29.12,29.04,29.05,14061.0,28.9796,28.9896,28.9099,28.9199,14061.0
2020-11-02 13:55:00,29.05,29.12,29.05,29.12,16923.0,28.9199,28.9896,28.9199,28.9896,16923.0
2020-11-02 14:00:00,29.12,29.16,29.1,29.15,16623.0,28.9896,29.0294,28.9696,29.0194,16623.0
2020-11-02 14:05:00,29.15,29.2,29.14,29.14,19760.0,29.0194,29.0692,29.0095,29.0095,19760.0
2020-11-02 14:10:00,29.13,29.15,29.12,29.15,17466.0,28.9995,29.0194,28.9896,29.0194,17466.0
2020-11-02 14:15:00,29.14,29.16,29.11,29.14,20596.0,29.0095,29.0294,28.9796,29.0095,20596.0
2020-11-02 14:20:00,29.14,29.21,29.13,29.19,19988.0,29.0095,29.0792,28.9995,29.0592,19988.0
2020-11-02 14:25:00,29.19,29.25,29.18,29.22,39435.0,29.0592,29.119,29.0493,29.0891,39435.0
2020-11-02 14:30:00,29.23,29.23,29.18,29.21,14483.0,29.0991,29.0991,29.0493,29.0792,14483.0
2020-11-02 14:35:00,29.21,29.36,29.2,29.34,26482.0,29.0792,29.2285,29.0692,29.2086,26482.0
2020-11-02 14:40:00,29.33,29.34,29.29,29.3,14209.0,29.1986,29.2086,29.1588,29.1687,14209.0
2020-11-02 14:45:00,29.31,29.42,29.3,29.41,32526.0,29.1787,29.2882,29.1687,29.2783,32526.0
2020-11-02 14:50:00,29.4,29.44,29.4,29.41,22939.0,29.2683,29.3081,29.2683,29.2783,22939.0
2020-11-02 14:55:00,29.41,29.42,29.38,29.39,22769.0,29.2783,29.2882,29.2484,29.2583,22769.0
2020-11-02 15:00:00,29.4,29.41,29.37,29.38,23756.0,29.2683,29.2783,29.2384,29.2484,23756.0
2020-11-02 15:05:00,29.37,29.38,29.34,29.37,13470.0,29.2384,29.2484,29.2086,29.2384,13470.0
2020-11-02 15:10:00,29.37,29.41,29.37,29.38,35886.0,29.2384,29.2783,29.2384,29.2484,35886.0
2020-11-02 15:15:00,29.38,29.44,29.38,29.42,31734.0,29.2484,29.3081,29.2484,29.2882,31734.0
2020-11-02 15:20:00,29.42,29.43,29.37,29.38,19036.0,29.2882,29.2982,29.2384,29.2484,19036.0
2020-11-02 15:25:00,29.38,29.39,29.36,29.39,15764.0,29.2484,29.2583,29.2285,29.2583,15764.0
2020-11-02 15:30:00,29.39,29.44,29.39,29.41,39352.0,29.2583,29.3081,29.2583,29.2783,39352.0
2020-11-02 15:35:00,29.4,29.41,29.32,29.34,23544.0,29.2683,29.2783,29.1887,29.2086,23544.0
2020-11-02 15:40:00,29.35,29.35,29.3,29.33,30683.0,29.2185,29.2185,29.1687,29.1986,30683.0
2020-11-02 15:45:00,29.33,29.34,29.25,29.3,49879.0,29.1986,29.2086,29.119,29.1687,49879.0
2020-11-02 15:50:00,29.29,29.3,29.24,29.28,74456.0,29.1588,29.1687,29.109,29.1488,74456.0
2020-11-02 15:55:00,29.29,29.34,29.28,29.32,155377.0,29.1588,29.2086,29.1488,29.1887,155377.0
2020-11-03 09:30:00,29.26,29.26,28.91,29.21,75117.0,29.1289,29.1289,28.7805,29.0792,75117.0
2020-11-03 09:35:00,29.2,29.26,28.97,29.06,29920.0,29.0692,29.1289,28.8402,28.9298,29920.0
2020-11-03 09:40:00,29.02,29.15,28.98,29.14,28010.0,28.89,29.0194,28.8502,29.0095,28010.0
2020-11-03 09:45:00,29.14,29.21,29.09,29.1,40387.0,29.0095,29.0792,28.9597,28.9696,40387.0
2020-11-03 09:50:00,29.11,29.19,29.07,29.15,34865.0,28.9796,29.0592,28.9398,29.0194,34865.0
2020-11-03 09:55:00,29.14,29.31,29.14,29.16,34036.0,29.0095,29.1787,29.0095,29.0294,34036.0
2020-11-03 10:00:00,29.16,29.24,29.12,29.16,29545.0,29.0294,29.109,28.9896,29.0294,29545.0
2020-11-03 10:05:00,29.15,29.24,29.1,29.13,25263.0,29.0194,29.109,28.9696,28.9995,25263.0
2020-11-03 10:10:00,29.11,29.13,29.06,29.11,26237.0,28.9796,28.9995,28.9298,28.9796,26237.0
2020-11-03 10:15:00,29.12,29.14,29.1,29.13,23762.0,28.9896,29.0095,28.9696,28.9995,23762.0
2020-11-03 10:20:00,29.13,29.16,29.12,29.14,20765.0,28.9995,29.0294,28.9896,29.0095,20765.0
2020-11-03 10:25:00,29.15,29.18,29.11,29.14,18739.0,29.0194,29.0493,28.9796,29.0095,18739.0
2020-11-03 10:30:00,29.15,29.22,29.15,29.19,35711.0,29.0194,29.0891,29.0194,29.0592,35711.0
2020-11-03 10:35:00,29.19,29.2,29.13,29.13,36425.0,29.0592,29.0692,28.9995,28.9995,36425.0
2020-11-03 10:40:00,29.14,29.16,29.11,29.13,20623.0,29.0095,29.0294,28.9796,28.9995,20623.0
2020-11-03 10:45:00,29.13,29.16,29.12,29.15,15514.0,28.9995,29.0294,28.9896,29.0194,15514.0
2020-11-03 10:50:00,29.16,29.17,29.13,29.17,8321.0,29.0294,29.0393,28.9995,29.0393,8321.0
2020-11-03 10:55:00,29.16,29.21,29.15,29.18,12152.0,29.0294,29.0792,29.0194,29.0493,12152.0
2020-11-03 11:00:00,29.18,29.2,29.14,29.18,18407.0,29.0493,29.0692,29.0095,29.0493,18407.0
2020-11-03 11:05:00,29.19,29.19,29.15,29.16,24204.0,29.0592,29.0592,29.0194,29.0294,24204.0
2020-11-03 11:10:00,29.15,29.16,29.14,29.15,8901.0,29.0194,29.0294,29.0095,29.0194,8901.0
2020-11-03 11:15:00,29.15,29.16,29.12,29.15,30426.0,29.0194,29.0294,28.9896,29.0194,30426.0
2020-11-03 11:20:00,29.15,29.16,29.12,29.13,8999.0,29.0194,29.0294,28.9896,28.9995,8999.0
2020-11-03 11:25:00,29.13,29.13,29.09,29.1,27446.0,28.9995,28.9995,28.9597,28.9696,27446.0
2020-11-03 11:30:00,29.11,29.12,29.09,29.1,11226.0,28.9796,28.9896,28.9597,28.9696,11226.0
2020-11-03 11:35:00,29.11,29.12,29.09,29.11,38406.0,28.9796,28.9896,28.9597,28.9796,38406.0
2020-11-03 11:40:00,29.11,29.13,29.09,29.12,26160.0,28.9796,28.9995,28.9597,28.9896,26160.0
2020-11-03 11:45:00,29.11,29.12,29.1,29.11,13441.0,28.9796,28.9896,28.9696,28.9796,13441.0
2020-11-03 11:50:00,29.11,29.12,29.09,29.11,11624.0,28.9796,28.9896,28.9597,28.9796,11624.0
2020-11-03 11:55:00,29.11,29.11,29.08,29.09,15233.0,28.9796,28.9796,28.9497,28.9597,15233.0
2020-11-03 12:00:00,29.09,29.17,29.09,29.14,13763.0,28.9597,29.0393,28.9597,29.0095,13763.0
2020-11-03 12:05:00,29.14,29.16,29.13,29.16,13914.0,29.0095,29.0294,28.9995,29.0294,13914.0
2020-11-03 12:10:00,29.18,29.22,29.18,29.21,13360.0,29.0493,29.0891,29.0493,29.0792,13360.0
2020-11-03 12:15:00,29.2,29.21,29.18,29.18,10348.0,29.0692,29.0792,29.0493,29.0493,10348.0
2020-11-03 12:20:00,29.18,29.24,29.18,29.22,12392.0,29.0493,29.109,29.0493,29.0891,12392.0
2020-11-03 12:25:00,29.22,29.26,29.2,29.26,12427.0,29.0891,29.1289,29.0692,29.1289,12427.0
2020-11-03 12:30:00,29.26,29.26,29.23,29.23,8161.0,29.1289,29.1289,29.0991,29.0991,8161.0
2020-11-03 12:35:00,29.22,29.22,29.19,29.21,11803.0,29.0891,29.0891,29.0592,29.0792,11803.0
2020-11-03 12:40:00,29.21,29.22,29.19,29.2,7263.0,29.0792,29.0891,29.0592,29.0692,7263.0
2020-11-03 12:45:00,29.21,29.26,29.19,29.25,11081.0,29.0792,29.1289,29.0592,29.119,11081.0
2020-11-03 12:50:00,29.25,29.25,29.18,29.19,10639.0,29.119,29.119,29.0493,29.0592,10639.0
2020-11-03 12:55:00,29.19,29.25,29.17,29.25,15484.0,29.0592,29.119,29.0393,29.119,15484.0
2020-11-03 13:00:00,29.26,29.26,29.23,29.25,14416.0,29.1289,29.1289,29.0991,29.119,14416.0
2020-11-03 13:05:00,29.24,29.25,29.21,29.22,13428.0,29.109,29.119,29.0792,29.0891,13428.0
2020-11-03 13:10:00,29.22,29.23,29.2,29.21,7000.0,29.0891,29.0991,29.0692,29.0792,7000.0
2020-11-03 13:15:00,29.22,29.24,29.21,29.23,10579.0,29.0891,29.109,29.0792,29.0991,10579.0
2020-11-03 13:20:00,29.23,29.24,29.19,29.2,15971.0,29.0991,29.109,29.0592,29.0692,15971.0
2020-11-03 13:25:00,29.21,29.32,29.18,29.31,52256.0,29.0792,29.1887,29.0493,29.1787,52256.0
2020-11-03 13:30:00,29.31,29.32,29.26,29.26,25970.0,29.1787,29.1887,29.1289,29.1289,25970.0
2020-11-03 13:35:00,29.25,29.28,29.23,29.24,13098.0,29.119,29.1488,29.0991,29.109,13098.0
2020-11-03 13:40:00,29.23,29.25,29.2,29.25,12231.0,29.0991,29.119,29.0692,29.119,12231.0
2020-11-03 13:45:00,29.24,29.26,29.22,29.22,12924.0,29.109,29.1289,29.0891,29.0891,12924.0
2020-11-03 13:50:00,29.22,29.22,29.18,29.2,18406.0,29.0891,29.0891,29.0493,29.0692,18406.0
2020-11-03 13:55:00,29.2,29.2,29.17,29.19,13399.0,29.0692,29.0692,29.0393,29.0592,13399.0
2020-11-03 14:00:00,29.19,29.23,29.18,29.21,13314.0,29.0592,29.0991,29.0493,29.0792,13314.0
2020-11-03 14:05:00,29.21,29.24,29.21,29.23,13706.0,29.0792,29.109,29.0792,29.0991,13706.0
2020-11-03 14:10:00,29.24,29.28,29.24,29.26,19092.0,29.109,29.1488,29.109,29.1289,19092.0
2020-11-03 14:15:00,29.27,29.28,29.25,29.27,10048.0,29.1389,29.1488,29.119,29.1389,10048.0
2020-11-03 14:20:00,29.27,29.3,29.25,29.26,10908.0,29.1389,29.1687,29.119,29.1289,10908.0
2020-11-03 14:25:00,29.25,29.28,29.24,29.26,17399.0,29.119,29.1488,29.109,29.1289,17399.0
2020-11-03 14:30:00,29.26,29.27,29.22,29.24,25971.0,29.1289,29.1389,29.0891,29.109,25971.0
2020-11-03 14:35:00,29.23,29.24,29.21,29.23,7991.0,29.0991,29.109,29.0792,29.0991,7991.0
2020-11-03 14:40:00,29.22,29.24,29.22,29.23,18200.0,29.0891,29.109,29.0891,29.0991,18200.0
2020-11-03 14:45:00,29.22,29.24,29.21,29.24,21332.0,29.0891,29.109,29.0792,29.109,21332.0
2020-11-03 14:50:00,29.23,29.23,29.21,29.22,10587.0,29.0991,29.0991,29.0792,29.0891,10587.0
2020-11-03 14:55:00,29.21,29.22,29.19,29.2,19005.0,29.0792,29.0891,29.0592,29.0692,19005.0
2020-11-03 15:00:00,29.19,29.2,29.14,29.17,39666.0,29.0592,29.0692,29.0095,29.0393,39666.0
2020-11-03 15:05:00,29.16,29.17,29.13,29.14,21872.0,29.0294,29.0393,28.9995,29.0095,21872.0
2020-11-03 15:10:00,29.14,29.15,29.12,29.12,51374.0,29.0095,29.0194,28.9896,28.9896,51374.0
2020-11-03 15:15:00,29.13,29.19,29.1,29.19,31346.0,28.9995,29.0592,28.9696,29.0592,31346.0
2020-11-03 15:20:00,29.18,29.25,29.16,29.17,19271.0,29.0493,29.119,29.0294,29.0393,19271.0
2020-11-03 15:25:00,29.18,29.23,29.17,29.23,26793.0,29.0493,29.0991,29.0393,29.0991,26793.0
2020-11-03 15:30:00,29.23,29.26,29.21,29.25,32574.0,29.0991,29.1289,29.0792,29.119,32574.0
2020-11-03 15:35:00,29.25,29.27,29.21,29.21,30754.0,29.119,29.1389,29.0792,29.0792,30754.0
2020-11-03 15:40:00,29.22,29.27,29.2,29.24,45152.0,29.0891,29.1389,29.0692,29.109,45152.0
2020-11-03 15:45:00,29.25,29.26,29.21,29.23,52047.0,29.119,29.1289,29.0792,29.0991,52047.0
2020-11-03 15:50:00,29.22,29.31,29.19,29.29,97433.0,29.0891,29.1787,29.0592,29.1588,97433.0
2020-11-03 15:55:00,29.3,29.3,29.14,29.14,110237.0,29.1687,29.1687,29.0095,29.0095,110237.0
2020-11-04 09:30:00,29.7,29.96,29.52,29.79,160427.0,29.567,29.8258,29.3878,29.6566,160427.0
2020-11-04 09:35:00,29.79,29.91,29.64,29.65,45128.0,29.6566,29.776,29.5072,29.5172,45128.0
2020-11-04 09:40:00,29.63,29.77,29.46,29.52,84796.0,29.4973,29.6366,29.328,29.3878,84796.0
2020-11-04 09:45:00,29.54,29.95,29.52,29.95,42084.0,29.4077,29.8158,29.3878,29.8158,42084.0
2020-11-04 09:50:00,29.94,30.1,29.85,30.1,88832.0,29.8059,29.9652,29.7163,29.9652,88832.0
2020-11-04 09:55:00,30.09,30.29,30.09,30.26,77696.0,29.9552,30.1543,29.9552,30.1244,77696.0
2020-11-04 10:00:00,30.28,30.36,30.23,30.34,59977.0,30.1444,30.224,30.0946,30.2041,59977.0
2020-11-04 10:05:00,30.34,30.44,30.33,30.4,52149.0,30.2041,30.3036,30.1941,30.2638,52149.0
2020-11-04 10:10:00,30.39,30.54,30.29,30.43,117963.0,30.2539,30.4032,30.1543,30.2937,117963.0
2020-11-04 10:15:00,30.44,30.49,30.42,30.45,20207.0,30.3036,30.3534,30.2837,30.3136,20207.0
2020-11-04 10:20:00,30.46,30.53,30.43,30.5,31043.0,30.3236,30.3932,30.2937,30.3634,31043.0
2020-11-04 10:25:00,30.48,30.48,30.35,30.37,22941.0,30.3435,30.3435,30.214,30.234,22941.0
2020-11-04 10:30:00,30.37,30.41,30.28,30.31,23785.0,30.234,30.2738,30.1444,30.1742,23785.0
2020-11-04 10:35:00,30.3,30.31,30.18,30.22,23367.0,30.1643,30.1742,30.0448,30.0846,23367.0
2020-11-04 10:40:00,30.22,30.31,30.21,30.3,19057.0,30.0846,30.1742,30.0747,30.1643,19057.0
2020-11-04 10:45:00,30.32,30.48,30.32,30.48,22875.0,30.1842,30.3435,30.1842,30.3435,22875.0
2020-11-04 10:50:00,30.5,30.53,30.46,30.5,20595.0,30.3634,30.3932,30.3236,30.3634,20595.0
2020-11-04 10:55:00,30.5,30.5,30.45,30.47,69692.0,30.3634,30.3634,30.3136,30.3335,69692.0
2020-11-04 11:00:00,30.46,30.55,30.45,30.55,44087.0,30.3236,30.4131,30.3136,30.4131,44087.0
2020-11-04 11:05:00,30.56,30.56,30.4,30.4,30364.0,30.4231,30.4231,30.2638,30.2638,30364.0
2020-11-04 11:10:00,30.4,30.45,30.35,30.37,27909.0,30.2638,30.3136,30.214,30.234,27909.0
2020-11-04 11:15:00,30.39,30.47,30.37,30.44,18138.0,30.2539,30.3335,30.234,30.3036,18138.0
2020-11-04 11:20:00,30.45,30.5,30.43,30.5,11175.0,30.3136,30.3634,30.2937,30.3634,11175.0
2020-11-04 11:25:00,30.48,30.53,30.44,30.45,14997.0,30.3435,30.3932,30.3036,30.3136,14997.0
2020-11-04 11:30:00,30.45,30.51,30.45,30.49,19284.0,30.3136,30.3733,30.3136,30.3534,19284.0
2020-11-04 11:35:00,30.5,30.55,30.49,30.54,16595.0,30.3634,30.4131,30.3534,30.4032,16595.0
2020-11-04 11:40:00,30.55,30.55,30.5,30.51,7934.0,30.4131,30.4131,30.3634,30.3733,7934.0
2020-11-04 11:45:00,30.52,30.58,30.52,30.57,17449.0,30.3833,30.443,30.3833,30.4331,17449.0
2020-11-04 11:50:00,30.58,30.68,30.57,30.63,18724.0,30.443,30.5426,30.4331,30.4928,18724.0
2020-11-04 11:55:00,30.61,30.68,30.6,30.62,33654.0,30.4729,30.5426,30.4629,30.4828,33654.0
2020-11-04 12:00:00,30.61,30.66,30.59,30.63,15628.0,30.4729,30.5227,30.453,30.4928,15628.0
2020-11-04 12:05:00,30.62,30.64,30.61,30.62,14998.0,30.4828,30.5027,30.4729,30.4828,14998.0
2020-11-04 12:10:00,30.63,30.71,30.61,30.63,48840.0,30.4928,30.5724,30.4729,30.4928,48840.0
2020-11-04 12:15:00,30.64,30.64,30.59,30.63,17448.0,30.5027,30.5027,30.453,30.4928,17448.0
2020-11-04 12:20:00,30.63,30.67,30.62,30.66,9255.0,30.4928,30.5326,30.4828,30.5227,9255.0
2020-11-04 12:25:00,30.65,30.69,30.61,30.69,13424.0,30.5127,30.5525,30.4729,30.5525,13424.0
2020-11-04 12:30:00,30.69,30.7,30.64,30.66,10122.0,30.5525,30.5625,30.5027,30.5227,10122.0
2020-11-04 12:35:00,30.66,30.68,30.62,30.67,9761.0,30.5227,30.5426,30.4828,30.5326,9761.0
2020-11-04 12:40:00,30.66,30.7,30.63,30.68,10089.0,30.5227,30.5625,30.4928,30.5426,10089.0
2020-11-04 12:45:00,30.69,30.7,30.65,30.7,14707.0,30.5525,30.5625,30.5127,30.5625,14707.0
2020-11-04 12:50:00,30.7,30.76,30.68,30.72,19345.0,30.5625,30.6222,30.5426,30.5824,19345.0
2020-11-04 12:55:00,30.71,30.73,30.68,30.69,10454.0,30.5724,30.5923,30.5426,30.5525,10454.0
2020-11-04 13:00:00,30.69,30.71,30.62,30.64,13200.0,30.5525,30.5724,30.4828,30.5027,13200.0
2020-11-04 13:05:00,30.64,30.64,30.57,30.58,13004.0,30.5027,30.5027,30.4331,30.443,13004.0
2020-11-04 13:10:00,30.59,30.6,30.56,30.57,9553.0,30.453,30.4629,30.4231,30.4331,9553.0
2020-11-04 13:15:00,30.56,30.66,30.54,30.59,21186.0,30.4231,30.5227,30.4032,30.453,21186.0
2020-11-04 13:20:00,30.59,30.62,30.58,30.6,11267.0,30.453,30.4828,30.443,30.4629,11267.0
2020-11-04 13:25:00,30.58,30.61,30.58,30.6,17964.0,30.443,30.4729,30.443,30.4629,17964.0
2020-11-04 13:30:00,30.6,30.65,30.6,30.62,19814.0,30.4629,30.5127,30.4629,30.4828,19814.0
2020-11-04 13:35:00,30.64,30.68,30.64,30.65,19892.0,30.5027,30.5426,30.5027,30.5127,19892.0
2020-11-04 13:40:00,30.64,30.64,30.52,30.53,19860.0,30.5027,30.5027,30.3833,30.3932,19860.0
2020-11-04 13:45:00,30.55,30.6,30.53,30.58,18935.0,30.4131,30.4629,30.3932,30.443,18935.0
2020-11-04 13:50:00,30.59,30.62,30.58,30.62,18463.0,30.453,30.4828,30.443,30.4828,18463.0
2020-11-04 13:55:00,30.62,30.62,30.55,30.58,20393.0,30.4828,30.4828,30.4131,30.443,20393.0
2020-11-04 14:00:00,30.57,30.58,30.52,30.53,27562.0,30.4331,30.443,30.3833,30.3932,27562.0
2020-11-04 14:05:00,30.53,30.55,30.48,30.48,17869.0,30.3932,30.4131,30.3435,30.3435,17869.0
2020-11-04 14:10:00,30.5,30.53,30.48,30.52,21599.0,30.3634,30.3932,30.3435,30.3833,21599.0
2020-11-04 14:15:00,30.53,30.57,30.5,30.57,13768.0,30.3932,30.4331,30.3634,30.4331,13768.0
2020-11-04 14:20:00,30.57,30.66,30.55,30.63,14019.0,30.4331,30.5227,30.4131,30.4928,14019.0
2020-11-04 14:25:00,30.63,30.64,30.59,30.63,11437.0,30.4928,30.5027,30.453,30.4928,11437.0
2020-11-04 14:30:00,30.63,30.63,30.56,30.61,19415.0,30.4928,30.4928,30.4231,30.4729,19415.0
2020-11-04 14:35:00,30.6,30.62,30.57,30.59,21930.0,30.4629,30.4828,30.4331,30.453,21930.0
2020-11-04 14:40:00,30.58,30.58,30.49,30.51,25762.0,30.443,30.443,30.3534,30.3733,25762.0
2020-11-04 14:45:00,30.52,30.58,30.51,30.58,16164.0,30.3833,30.443,30.3733,30.443,16164.0
2020-11-04 14:50:00,30.59,30.69,30.59,30.67,17249.0,30.453,30.5525,30.453,30.5326,17249.0
2020-11-04 14:55:00,30.68,30.69,30.6,30.69,14027.0,30.5426,30.5525,30.4629,30.5525,14027.0
2020-11-04 15:00:00,30.69,30.69,30.65,30.66,19114.0,30.5525,30.5525,30.5127,30.5227,19114.0
2020-11-04 15:05:00,30.66,30.66,30.61,30.65,15813.0,30.5227,30.5227,30.4729,30.5127,15813.0
2020-11-04 15:10:00,30.65,30.66,30.63,30.66,15496.0,30.5127,30.5227,30.4928,30.5227,15496.0
2020-11-04 15:15:00,30.65,30.68,30.58,30.6,24903.0,30.5127,30.5426,30.443,30.4629,24903.0
2020-11-04 15:20:00,30.59,30.61,30.56,30.61,18726.0,30.453,30.4729,30.4231,30.4729,18726.0
2020-11-04 15:25:00,30.62,30.63,30.53,30.55,22552.0,30.4828,30.4928,30.3932,30.4131,22552.0
2020-11-04 15:30:00,30.56,30.6,30.51,30.56,27044.0,30.4231,30.4629,30.3733,30.4231,27044.0
2020-11-04 15:35:00,30.57,30.58,30.52,30.54,27324.0,30.4331,30.443,30.3833,30.4032,27324.0
2020-11-04 15:40:00,30.54,30.57,30.51,30.54,28302.0,30.4032,30.4331,30.3733,30.4032,28302.0
2020-11-04 15:45:00,30.54,30.58,30.51,30.53,45055.0,30.4032,30.443,30.3733,30.3932,45055.0
2020-11-04 15:50:00,30.53,30.6,30.53,30.58,65975.0,30.3932,30.4629,30.3932,30.443,65975.0
2020-11-04 15:55:00,30.58,30.58,30.5,30.53,114950.0,30.443,30.443,30.3634,30.3932,114950.0
2020-11-05 09:30:00,30.82,31.2,30.8,31.09,111303.0,30.6819,31.0602,30.662,30.9507,111303.0
2020-11-05 09:35:00,31.07,31.16,30.88,31.14,28228.0,30.9308,31.0204,30.7417,31.0005,28228.0
2020-11-05 09:40:00,31.15,31.27,31.1,31.27,36891.0,31.0105,31.1299,30.9607,31.1299,36891.0
2020-11-05 09:45:00,31.25,31.34,31.25,31.28,27521.0,31.11,31.1996,31.11,31.1399,27521.0
2020-11-05 09:50:00,31.24,31.25,30.97,30.99,27795.0,31.1001,31.11,30.8313,30.8512,27795.0
2020-11-05 09:55:00,30.99,31.17,30.98,31.14,64851.0,30.8512,31.0304,30.8412,31.0005,64851.0
2020-11-05 10:00:00,31.17,31.28,31.12,31.15,59659.0,31.0304,31.1399,30.9806,31.0105,59659.0
2020-11-05 10:05:00,31.18,31.2,31.03,31.07,29731.0,31.0403,31.0602,30.891,30.9308,29731.0
2020-11-05 10:10:00,31.08,31.1,31.01,31.06,55370.0,30.9408,30.9607,30.8711,30.9209,55370.0
2020-11-05 10:15:00,31.07,31.12,31.04,31.09,36872.0,30.9308,30.9806,30.901,30.9507,36872.0
2020-11-05 10:20:00,31.09,31.12,31.01,31.08,23667.0,30.9507,30.9806,30.8711,30.9408,23667.0
2020-11-05 10:25:00,31.09,31.18,31.08,31.17,86935.0,30.9507,31.0403,30.9408,31.0304,86935.0
2020-11-05 10:30:00,31.16,31.32,31.15,31.29,55621.0,31.0204,31.1797,31.0105,31.1498,55621.0
2020-11-05 10:35:00,31.29,31.32,31.28,31.31,79326.0,31.1498,31.1797,31.1399,31.1697,79326.0
2020-11-05 10:40:00,31.31,31.42,31.3,31.3,49217.0,31.1697,31.2793,31.1598,31.1598,49217.0
2020-11-05 10:45:00,31.31,31.42,31.3,31.4,22289.0,31.1697,31.2793,31.1598,31.2593,22289.0
2020-11-05 10:50:00,31.4,31.49,31.4,31.45,23871.0,31.2593,31.3489,31.2593,31.3091,23871.0
2020-11-05 10:55:00,31.45,31.5,31.44,31.5,78063.0,31.3091,31.3589,31.2992,31.3589,78063.0
2020-11-05 11:00:00,31.5,31.57,31.5,31.54,60020.0,31.3589,31.4286,31.3589,31.3987,60020.0
2020-11-05 11:05:00,31.54,31.59,31.52,31.54,15917.0,31.3987,31.4485,31.3788,31.3987,15917.0
2020-11-05 11:10:00,31.54,31.58,31.48,31.52,25799.0,31.3987,31.4385,31.339,31.3788,25799.0
2020-11-05 11:15:00,31.52,31.6,31.52,31.56,19322.0,31.3788,31.4584,31.3788,31.4186,19322.0
2020-11-05 11:20:00,31.56,31.59,31.54,31.59,18223.0,31.4186,31.4485,31.3987,31.4485,18223.0
2020-11-05 11:25:00,31.6,31.7,31.6,31.7,32899.0,31.4584,31.558,31.4584,31.558,32899.0
2020-11-05 11:30:00,31.69,31.7,31.63,31.67,25643.0,31.548,31.558,31.4883,31.5281,25643.0
2020-11-05 11:35:00,31.67,31.78,31.67,31.77,60859.0,31.5281,31.6376,31.5281,31.6277,60859.0
2020-11-05 11:40:00,31.76,31.93,31.75,31.93,40544.0,31.6177,31.787,31.6078,31.787,40544.0
2020-11-05 11:45:00,31.91,31.94,31.75,31.79,43736.0,31.7671,31.7969,31.6078,31.6476,43736.0
2020-11-05 11:50:00,31.79,31.88,31.79,31.86,30613.0,31.6476,31.7372,31.6476,31.7173,30613.0
2020-11-05 11:55:00,31.86,31.89,31.83,31.89,19784.0,31.7173,31.7471,31.6874,31.7471,19784.0
2020-11-05 12:00:00,31.89,31.91,31.8,31.82,35708.0,31.7471,31.7671,31.6575,31.6775,35708.0
2020-11-05 12:05:00,31.81,31.85,31.79,31.83,18183.0,31.6675,31.7073,31.6476,31.6874,18183.0
2020-11-05 12:10:00,31.84,31.94,31.84,31.93,30186.0,31.6974,31.7969,31.6974,31.787,30186.0
2020-11-05 12:15:00,31.92,31.95,31.86,31.88,27976.0,31.777,31.8069,31.7173,31.7372,27976.0
2020-11-05 12:20:00,31.87,31.87,31.81,31.84,17471.0,31.7272,31.7272,31.6675,31.6974,17471.0
2020-11-05 12:25:00,31.83,31.88,31.81,31.86,34660.0,31.6874,31.7372,31.6675,31.7173,34660.0
2020-11-05 12:30:00,31.84,31.87,31.76,31.77,30150.0,31.6974,31.7272,31.6177,31.6277,30150.0
2020-11-05 12:35:00,31.77,31.81,31.72,31.8,54801.0,31.6277,31.6675,31.5779,31.6575,54801.0
2020-11-05 12:40:00,31.79,31.81,31.76,31.81,32324.0,31.6476,31.6675,31.6177,31.6675,32324.0
2020-11-05 12:45:00,31.82,31.92,31.81,31.89,19472.0,31.6775,31.777,31.6675,31.7471,19472.0
2020-11-05 12:50:00,31.89,31.95,31.89,31.92,27464.0,31.7471,31.8069,31.7471,31.777,27464.0
2020-11-05 12:55:00,31.92,32.0,31.92,31.99,26139.0,31.777,31.8567,31.777,31.8467,26139.0
2020-11-05 13:00:00,32.0,32.03,31.95,31.99,86884.0,31.8567,31.8865,31.8069,31.8467,86884.0
2020-11-05 13:05:00,31.99,32.02,31.99,32.01,16112.0,31.8467,31.8766,31.8467,31.8666,16112.0
2020-11-05 13:10:00,32.01,32.06,32.01,32.04,27090.0,31.8666,31.9164,31.8666,31.8965,27090.0
2020-11-05 13:15:00,32.04,32.06,32.0,32.05,20317.0,31.8965,31.9164,31.8567,31.9064,20317.0
2020-11-05 13:20:00,32.06,32.09,31.99,31.99,28948.0,31.9164,31.9462,31.8467,31.8467,28948.0
2020-11-05 13:25:00,32.0,32.04,32.0,32.01,22345.0,31.8567,31.8965,31.8567,31.8666,22345.0
2020-11-05 13:30:00,32.01,32.1,32.0,32.06,32590.0,31.8666,31.9562,31.8567,31.9164,32590.0
2020-11-05 13:35:00,32.06,32.13,32.06,32.11,23032.0,31.9164,31.9861,31.9164,31.9662,23032.0
2020-11-05 13:40:00,32.1,32.18,32.09,32.16,23349.0,31.9562,32.0358,31.9462,32.0159,23349.0
2020-11-05 13:45:00,32.16,32.2,32.16,32.2,14634.0,32.0159,32.0558,32.0159,32.0558,14634.0
2020-11-05 13:50:00,32.19,32.25,32.18,32.23,27109.0,32.0458,32.1055,32.0358,32.0856,27109.0
2020-11-05 13:55:00,32.24,32.32,32.23,32.32,36698.0,32.0956,32.1752,32.0856,32.1752,36698.0
2020-11-05 14:00:00,32.3,32.33,32.24,32.28,32322.0,32.1553,32.1852,32.0956,32.1354,32322.0
2020-11-05 14:05:00,32.29,32.45,32.26,32.42,60406.0,32.1454,32.3046,32.1155,32.2748,60406.0
2020-11-05 14:10:00,32.43,32.49,32.38,32.41,92806.0,32.2847,32.3445,32.2349,32.2648,92806.0
2020-11-05 14:15:00,32.42,32.48,32.39,32.41,57338.0,32.2748,32.3345,32.2449,32.2648,57338.0
2020-11-05 14:20:00,32.41,32.48,32.39,32.41,44755.0,32.2648,32.3345,32.2449,32.2648,44755.0
2020-11-05 14:25:00,32.41,32.42,32.34,32.37,31498.0,32.2648,32.2748,32.1951,32.225,31498.0
2020-11-05 14:30:00,32.38,32.43,32.36,32.42,30887.0,32.2349,32.2847,32.215,32.2748,30887.0
2020-11-05 14:35:00,32.42,32.45,32.38,32.42,27448.0,32.2748,32.3046,32.2349,32.2748,27448.0
2020-11-05 14:40:00,32.42,32.5,32.4,32.48,38752.0,32.2748,32.3544,32.2549,32.3345,38752.0
2020-11-05 14:45:00,32.49,32.58,32.46,32.54,76969.0,32.3445,32.4341,32.3146,32.3942,76969.0
2020-11-05 14:50:00,32.54,32.6,32.51,32.58,44247.0,32.3942,32.454,32.3644,32.4341,44247.0
2020-11-05 14:55:00,32.58,32.6,32.48,32.56,40940.0,32.4341,32.454,32.3345,32.4141,40940.0
2020-11-05 15:00:00,32.57,32.57,32.5,32.52,42581.0,32.4241,32.4241,32.3544,32.3743,42581.0
2020-11-05 15:05:00,32.53,32.56,32.51,32.56,36260.0,32.3843,32.4141,32.3644,32.4141,36260.0
2020-11-05 15:10:00,32.56,32.58,32.48,32.5,42291.0,32.4141,32.4341,32.3345,32.3544,42291.0
2020-11-05 15:15:00,32.51,32.55,32.5,32.54,40249.0,32.3644,32.4042,32.3544,32.3942,40249.0
2020-11-05 15:20:00,32.53,32.58,32.52,32.55,41464.0,32.3843,32.4341,32.3743,32.4042,41464.0
2020-11-05 15:25:00,32.55,32.56,32.45,32.51,45923.0,32.4042,32.4141,32.3046,32.3644,45923.0
2020-11-05 15:30:00,32.51,32.51,32.4,32.44,37040.0,32.3644,32.3644,32.2549,32.2947,37040.0
2020-11-05 15:35:00,32.44,32.44,32.26,32.29,120545.0,32.2947,32.2947,32.1155,32.1454,120545.0
2020-11-05 15:40:00,32.29,32.31,32.2,32.23,68157.0,32.1454,32.1653,32.0558,32.0856,68157.0
2020-11-05 15:45:00,32.23,32.27,32.2,32.27,66172.0,32.0856,32.1254,32.0558,32.1254,66172.0
2020-11-05 15:50:00,32.26,32.31,32.23,32.3,88540.0,32.1155,32.1653,32.0856,32.1553,88540.0
2020-11-05 15:55:00,32.29,32.31,32.25,32.27,187067.0,32.1454,32.1653,32.1055,32.1254,187067.0
2020-11-06 09:30:00,31.43,32.1,31.42,31.98,108978.0,31.2892,31.9562,31.2793,31.8367,108978.0
2020-11-06 09:35:00,32.03,32.18,32.02,32.09,42946.0,31.8865,32.0358,31.8766,31.9462,42946.0
2020-11-06 09:40:00,32.05,32.2,32.02,32.06,84799.0,31.9064,32.0558,31.8766,31.9164,84799.0
2020-11-06 09:45:00,32.07,32.11,31.84,31.92,48412.0,31.9263,31.9662,31.6974,31.777,48412.0
2020-11-06 09:50:00,31.93,32.03,31.91,31.97,17481.0,31.787,31.8865,31.7671,31.8268,17481.0
2020-11-06 09:55:00,31.97,32.05,31.94,32.03,27352.0,31.8268,31.9064,31.7969,31.8865,27352.0
2020-11-06 10:00:00,32.04,32.22,32.04,32.13,19376.0,31.8965,32.0757,31.8965,31.9861,19376.0
2020-11-06 10:05:00,32.16,32.22,32.11,32.21,20225.0,32.0159,32.0757,31.9662,32.0657,20225.0
2020-11-06 10:10:00,32.21,32.23,32.06,32.11,22621.0,32.0657,32.0856,31.9164,31.9662,22621.0
2020-11-06 10:15:00,32.12,32.21,32.12,32.21,13513.0,31.9761,32.0657,31.9761,32.0657,13513.0
2020-11-06 10:20:00,32.2,32.24,32.16,32.19,25558.0,32.0558,32.0956,32.0159,32.0458,25558.0
2020-11-06 10:25:00,32.18,32.18,32.07,32.07,14075.0,32.0358,32.0358,31.9263,31.9263,14075.0
2020-11-06 10:30:00,32.08,32.13,31.96,31.96,16717.0,31.9363,31.9861,31.8168,31.8168,16717.0
2020-11-06 10:35:00,31.98,32.05,31.95,31.96,20434.0,31.8367,31.9064,31.8069,31.8168,20434.0
2020-11-06 10:40:00,31.97,32.05,31.93,31.93,30376.0,31.8268,31.9064,31.787,31.787,30376.0
2020-11-06 10:45:00,31.94,31.95,31.86,31.9,13500.0,31.7969,31.8069,31.7173,31.7571,13500.0
2020-11-06 10:50:00,31.9,31.91,31.79,31.79,24028.0,31.7571,31.7671,31.6476,31.6476,24028.0
2020-11-06 10:55:00,31.8,31.85,31.7,31.75,31445.0,31.6575,31.7073,31.558,31.6078,31445.0
2020-11-06 11:00:00,31.73,31.81,31.71,31.78,12559.0,31.5879,31.6675,31.568,31.6376,12559.0
2020-11-06 11:05:00,31.79,31.8,31.75,31.79,20634.0,31.6476,31.6575,31.6078,31.6476,20634.0
2020-11-06 11:10:00,31.79,31.85,31.72,31.73,11594.0,31.6476,31.7073,31.5779,31.5879,11594.0
2020-11-06 11:15:00,31.71,31.71,31.63,31.67,14165.0,31.568,31.568,31.4883,31.5281,14165.0
2020-11-06 11:20:00,31.67,31.73,31.66,31.7,11785.0,31.5281,31.5879,31.5182,31.558,11785.0
2020-11-06 11:25:00,31.71,31.75,31.67,31.75,23056.0,31.568,31.6078,31.5281,31.6078,23056.0
2020-11-06 11:30:00,31.75,31.77,31.73,31.73,17928.0,31.6078,31.6277,31.5879,31.5879,17928.0
2020-11-06 11:35:00,31.75,31.83,31.74,31.78,11278.0,31.6078,31.6874,31.5978,31.6376,11278.0
2020-11-06 11:40:00,31.79,31.81,31.76,31.79,11067.0,31.6476,31.6675,31.6177,31.6476,11067.0
2020-11-06 11:45:00,31.8,31.88,31.8,31.88,10359.0,31.6575,31.7372,31.6575,31.7372,10359.0
2020-11-06 11:50:00,31.87,31.9,31.84,31.84,11509.0,31.7272,31.7571,31.6974,31.6974,11509.0
2020-11-06 11:55:00,31.82,31.84,31.78,31.84,17002.0,31.6775,31.6974,31.6376,31.6974,17002.0
2020-11-06 12:00:00,31.83,31.84,31.77,31.78,10274.0,31.6874,31.6974,31.6277,31.6376,10274.0
2020-11-06 12:05:00,31.79,31.82,31.78,31.79,9797.0,31.6476,31.6775,31.6376,31.6476,9797.0
2020-11-06 12:10:00,31.81,31.9,31.81,31.87,7775.0,31.6675,31.7571,31.6675,31.7272,7775.0
2020-11-06 12:15:00,31.86,31.87,31.8,31.87,6585.0,31.7173,31.7272,31.6575,31.7272,6585.0
2020-11-06 12:20:00,31.87,31.89,31.8,31.8,20583.0,31.7272,31.7471,31.6575,31.6575,20583.0
2020-11-06 12:25:00,31.83,31.87,31.79,31.81,11697.0,31.6874,31.7272,31.6476,31.6675,11697.0
2020-11-06 12:30:00,31.82,31.87,31.82,31.87,6063.0,31.6775,31.7272,31.6775,31.7272,6063.0
2020-11-06 12:35:00,31.85,31.88,31.83,31.88,14258.0,31.7073,31.7372,31.6874,31.7372,14258.0
2020-11-06 12:40:00,31.9,31.95,31.89,31.95,8618.0,31.7571,31.8069,31.7471,31.8069,8618.0
2020-11-06 12:45:00,31.94,31.97,31.92,31.97,16039.0,31.7969,31.8268,31.777,31.8268,16039.0
2020-11-06 12:50:00,31.96,32.0,31.92,31.92,20781.0,31.8168,31.8567,31.777,31.777,20781.0
2020-11-06 12:55:00,31.93,32.01,31.91,32.01,11708.0,31.787,31.8666,31.7671,31.8666,11708.0
2020-11-06 13:00:00,31.99,32.09,31.99,32.07,81319.0,31.8467,31.9462,31.8467,31.9263,81319.0
2020-11-06 13:05:00,32.05,32.07,32.04,32.06,12936.0,31.9064,31.9263,31.8965,31.9164,12936.0
2020-11-06 13:10:00,32.07,32.08,32.03,32.04,19112.0,31.9263,31.9363,31.8865,31.8965,19112.0
2020-11-06 13:15:00,32.04,32.07,32.04,32.05,12250.0,31.8965,31.9263,31.8965,31.9064,12250.0
2020-11-06 13:20:00,32.06,32.06,32.02,32.03,7364.0,31.9164,31.9164,31.8766,31.8865,7364.0
2020-11-06 13:25:00,32.04,32.06,32.01,32.02,17505.0,31.8965,31.9164,31.8666,31.8766,17505.0
2020-11-06 13:30:00,32.02,32.06,32.0,32.03,7674.0,31.8766,31.9164,31.8567,31.8865,7674.0
2020-11-06 13:35:00,32.0,32.05,32.0,32.05,5888.0,31.8567,31.9064,31.8567,31.9064,5888.0
2020-11-06 13:40:00,32.04,32.07,32.03,32.06,16585.0,31.8965,31.9263,31.8865,31.9164,16585.0
2020-11-06 13:45:00,32.07,32.11,32.02,32.02,33072.0,31.9263,31.9662,31.8766,31.8766,33072.0
2020-11-06 13:50:00,32.01,32.06,31.99,32.04,11253.0,31.8666,31.9164,31.8467,31.8965,11253.0
2020-11-06 13:55:00,32.02,32.06,32.01,32.06,5131.0,31.8766,31.9164,31.8666,31.9164,5131.0
2020-11-06 14:00:00,32.06,32.07,32.01,32.04,16036.0,31.9164,31.9263,31.8666,31.8965,16036.0
2020-11-06 14:05:00,32.04,32.08,32.04,32.08,6695.0,31.8965,31.9363,31.8965,31.9363,6695.0
2020-11-06 14:10:00,32.08,32.09,32.04,32.07,7798.0,31.9363,31.9462,31.8965,31.9263,7798.0
2020-11-06 14:15:00,32.06,32.11,32.05,32.09,13121.0,31.9164,31.9662,31.9064,31.9462,13121.0
2020-11-06 14:20:00,32.09,32.09,32.07,32.07,4220.0,31.9462,31.9462,31.9263,31.9263,4220.0
2020-11-06 14:25:00,32.07,32.07,32.0,32.0,13847.0,31.9263,31.9263,31.8567,31.8567,13847.0
2020-11-06 14:30:00,32.01,32.06,32.01,32.04,7889.0,31.8666,31.9164,31.8666,31.8965,7889.0
2020-11-06 14:35:00,32.04,32.08,32.03,32.07,11463.0,31.8965,31.9363,31.8865,31.9263,11463.0
2020-11-06 14:40:00,32.06,32.09,32.04,32.04,7172.0,31.9164,31.9462,31.8965,31.8965,7172.0
2020-11-06 14:45:00,32.02,32.03,32.0,32.02,16611.0,31.8766,31.8865,31.8567,31.8766,16611.0
2020-11-06 14:50:00,32.03,32.07,32.02,32.06,10497.0,31.8865,31.9263,31.8766,31.9164,10497.0
2020-11-06 14:55:00,32.05,32.05,31.98,32.03,10779.0,31.9064,31.9064,31.8367,31.8865,10779.0
2020-11-06 15:00:00,32.03,32.04,32.01,32.04,14732.0,31.8865,31.8965,31.8666,31.8965,14732.0
2020-11-06 15:05:00,32.04,32.04,31.99,32.03,10791.0,31.8965,31.8965,31.8467,31.8865,10791.0
2020-11-06 15:10:00,32.02,32.04,32.0,32.01,6901.0,31.8766,31.8965,31.8567,31.8666,6901.0
2020-11-06 15:15:00,32.01,32.05,31.99,32.02,15869.0,31.8666,31.9064,31.8467,31.8766,15869.0
2020-11-06 15:20:00,32.01,32.05,31.99,32.03,21905.0,31.8666,31.9064,31.8467,31.8865,21905.0
2020-11-06 15:25:00,32.02,32.07,32.01,32.05,20832.0,31.8766,31.9263,31.8666,31.9064,20832.0
2020-11-06 15:30:00,32.05,32.14,32.04,32.13,27141.0,31.9064,31.996,31.8965,31.9861,27141.0
2020-11-06 15:35:00,32.13,32.15,32.08,32.13,24887.0,31.9861,32.006,31.9363,31.9861,24887.0
2020-11-06 15:40:00,32.12,32.18,32.11,32.18,20757.0,31.9761,32.0358,31.9662,32.0358,20757.0
2020-11-06 15:45:00,32.18,32.19,32.16,32.16,26615.0,32.0358,32.0458,32.0159,32.0159,26615.0
2020-11-06 15:50:00,32.16,32.24,32.16,32.22,81399.0,32.0159,32.0956,32.0159,32.0757,81399.0
2020-11-06 15:55:00,32.22,32.24,32.1,32.12,140542.0,32.0757,32.0956,31.9562,31.9761,140542.0
2020-11-09 09:30:00,35.8,36.79,35.66,36.14,1116364.0,35.6396,36.6252,35.5003,35.9781,1116364.0
2020-11-09 09:35:00,36.14,36.5,36.07,36.37,287668.0,35.9781,36.3365,35.9084,36.2071,287668.0
2020-11-09 09:40:00,36.38,36.7,36.33,36.68,228734.0,36.217,36.5356,36.1673,36.5157,228734.0
2020-11-09 09:45:00,36.69,37.45,36.68,37.03,726583.0,36.5256,37.2822,36.5157,36.8641,726583.0
2020-11-09 09:50:00,37.03,37.07,36.27,36.36,361200.0,36.8641,36.9039,36.1075,36.1971,361200.0
2020-11-09 09:55:00,36.32,36.94,36.31,36.69,313412.0,36.1573,36.7745,36.1473,36.5256,313412.0
2020-11-09 10:00:00,36.73,36.95,36.5,36.53,136100.0,36.5655,36.7845,36.3365,36.3664,136100.0
2020-11-09 10:05:00,36.54,36.58,36.41,36.49,258041.0,36.3763,36.4161,36.2469,36.3265,258041.0
2020-11-09 10:10:00,36.49,36.55,35.99,36.1,363723.0,36.3265,36.3863,35.8288,35.9383,363723.0
2020-11-09 10:15:00,36.12,36.26,36.07,36.17,354885.0,35.9582,36.0976,35.9084,36.008,354885.0
2020-11-09 10:20:00,36.16,36.27,36.02,36.09,471337.0,35.998,36.1075,35.8586,35.9283,471337.0
2020-11-09 10:25:00,36.1,36.24,36.05,36.14,206809.0,35.9383,36.0777,35.8885,35.9781,206809.0
2020-11-09 10:30:00,36.15,36.22,36.07,36.16,183433.0,35.9881,36.0577,35.9084,35.998,183433.0
2020-11-09 10:35:00,36.16,36.19,36.0,36.15,233330.0,35.998,36.0279,35.8387,35.9881,233330.0
2020-11-09 10:40:00,36.15,36.19,36.01,36.13,234915.0,35.9881,36.0279,35.8487,35.9682,234915.0
2020-11-09 10:45:00,36.12,36.17,36.01,36.15,100883.0,35.9582,36.008,35.8487,35.9881,100883.0
2020-11-09 10:50:00,36.14,36.19,36.0,36.08,75533.0,35.9781,36.0279,35.8387,35.9184,75533.0
2020-11-09 10:55:00,36.07,36.25,36.0,36.16,132046.0,35.9084,36.0876,35.8387,35.998,132046.0
2020-11-09 11:00:00,36.16,36.24,36.01,36.09,138444.0,35.998,36.0777,35.8487,35.9283,138444.0
2020-11-09 11:05:00,36.1,36.21,36.0,36.01,132690.0,35.9383,36.0478,35.8387,35.8487,132690.0
2020-11-09 11:10:00,36.01,36.11,35.91,36.04,119118.0,35.8487,35.9482,35.7491,35.8786,119118.0
2020-11-09 11:15:00,36.01,36.15,36.0,36.13,102548.0,35.8487,35.9881,35.8387,35.9682,102548.0
2020-11-09 11:20:00,36.14,36.14,35.99,36.12,60437.0,35.9781,35.9781,35.8288,35.9582,60437.0
2020-11-09 11:25:00,36.12,36.19,35.96,36.01,109555.0,35.9582,36.0279,35.7989,35.8487,109555.0
2020-11-09 11:30:00,36.01,36.06,35.93,36.0,137671.0,35.8487,35.8985,35.769,35.8387,137671.0
2020-11-09 11:35:00,36.02,36.08,35.97,36.07,78594.0,35.8586,35.9184,35.8089,35.9084,78594.0
2020-11-09 11:40:00,36.07,36.09,35.98,36.03,79877.0,35.9084,35.9283,35.8188,35.8686,79877.0
2020-11-09 11:45:00,36.02,36.06,35.97,36.0,69686.0,35.8586,35.8985,35.8089,35.8387,69686.0
2020-11-09 11:50:00,36.0,36.04,35.99,36.01,96959.0,35.8387,35.8786,35.8288,35.8487,96959.0
2020-11-09 11:55:00,36.01,36.07,35.99,36.07,66730.0,35.8487,35.9084,35.8288,35.9084,66730.0
2020-11-09 12:00:00,36.08,36.2,36.07,36.19,28788.0,35.9184,36.0378,35.9084,36.0279,28788.0
2020-11-09 12:05:00,36.17,36.17,36.07,36.08,29763.0,36.008,36.008,35.9084,35.9184,29763.0
2020-11-09 12:10:00,36.07,36.08,36.0,36.07,42202.0,35.9084,35.9184,35.8387,35.9084,42202.0
2020-11-09 12:15:00,36.07,36.07,36.0,36.01,58600.0,35.9084,35.9084,35.8387,35.8487,58600.0
2020-11-09 12:20:00,36.01,36.13,36.0,36.12,19016.0,35.8487,35.9682,35.8387,35.9582,19016.0
2020-11-09 12:25:00,36.13,36.17,36.06,36.1,28484.0,35.9682,36.008,35.8985,35.9383,28484.0
2020-11-09 12:30:00,36.09,36.16,36.08,36.16,18078.0,35.9283,35.998,35.9184,35.998,18078.0
2020-11-09 12:35:00,36.16,36.36,36.12,36.35,42758.0,35.998,36.1971,35.9582,36.1872,42758.0
2020-11-09 12:40:00,36.36,36.39,36.22,36.25,50398.0,36.1971,36.227,36.0577,36.0876,50398.0
2020-11-09 12:45:00,36.25,36.27,36.08,36.15,25606.0,36.0876,36.1075,35.9184,35.9881,25606.0
2020-11-09 12:50:00,36.14,36.2,36.04,36.08,32990.0,35.9781,36.0378,35.8786,35.9184,32990.0
2020-11-09 12:55:00,36.09,36.13,36.03,36.06,30399.0,35.9283,35.9682,35.8686,35.8985,30399.0
2020-11-09 13:00:00,36.06,36.13,36.03,36.11,38847.0,35.8985,35.9682,35.8686,35.9482,38847.0
2020-11-09 13:05:00,36.11,36.21,36.07,36.17,54736.0,35.9482,36.0478,35.9084,36.008,54736.0
2020-11-09 13:10:00,36.18,36.2,36.1,36.12,66952.0,36.0179,36.0378,35.9383,35.9582,66952.0
2020-11-09 13:15:00,36.12,36.13,36.03,36.04,52147.0,35.9582,35.9682,35.8686,35.8786,52147.0
2020-11-09 13:20:00,36.04,36.07,36.0,36.03,50098.0,35.8786,35.9084,35.8387,35.8686,50098.0
2020-11-09 13:25:00,36.02,36.06,36.0,36.05,31163.0,35.8586,35.8985,35.8387,35.8885,31163.0
2020-11-09 13:30:00,36.06,36.07,35.99,36.04,42467.0,35.8985,35.9084,35.8288,35.8786,42467.0
2020-11-09 13:35:00,36.04,36.1,36.02,36.07,27093.0,35.8786,35.9383,35.8586,35.9084,27093.0
2020-11-09 13:40:00,36.06,36.08,36.03,36.06,26787.0,35.8985,35.9184,35.8686,35.8985,26787.0
2020-11-09 13:45:00,36.06,36.09,36.04,36.04,26730.0,35.8985,35.9283,35.8786,35.8786,26730.0
2020-11-09 13:50:00,36.04,36.09,35.99,36.01,85280.0,35.8786,35.9283,35.8288,35.8487,85280.0
2020-11-09 13:55:00,36.01,36.04,36.0,36.04,53206.0,35.8487,35.8786,35.8387,35.8786,53206.0
2020-11-09 14:00:00,36.04,36.2,36.03,36.2,52419.0,35.8786,36.0378,35.8686,36.0378,52419.0
2020-11-09 14:05:00,36.2,36.22,36.14,36.16,48104.0,36.0378,36.0577,35.9781,35.998,48104.0
2020-11-09 14:10:00,36.16,36.16,36.13,36.15,37521.0,35.998,35.998,35.9682,35.9881,37521.0
2020-11-09 14:15:00,36.15,36.17,36.12,36.13,69132.0,35.9881,36.008,35.9582,35.9682,69132.0
2020-11-09 14:20:00,36.12,36.15,36.0,36.01,107916.0,35.9582,35.9881,35.8387,35.8487,107916.0
2020-11-09 14:25:00,36.02,36.12,36.02,36.1,34798.0,35.8586,35.9582,35.8586,35.9383,34798.0
2020-11-09 14:30:00,36.1,36.1,36.02,36.04,51668.0,35.9383,35.9383,35.8586,35.8786,51668.0
2020-11-09 14:35:00,36.04,36.27,36.03,36.26,38087.0,35.8786,36.1075,35.8686,36.0976,38087.0
2020-11-09 14:40:00,36.26,36.26,36.18,36.19,34928.0,36.0976,36.0976,36.0179,36.0279,34928.0
2020-11-09 14:45:00,36.2,36.3,36.19,36.29,52433.0,36.0378,36.1374,36.0279,36.1274,52433.0
2020-11-09 14:50:00,36.3,36.42,36.28,36.41,38338.0,36.1374,36.2569,36.1175,36.2469,38338.0
2020-11-09 14:55:00,36.42,36.46,36.37,36.45,42446.0,36.2569,36.2967,36.2071,36.2867,42446.0
2020-11-09 15:00:00,36.45,36.56,36.35,36.54,96884.0,36.2867,36.3962,36.1872,36.3763,96884.0
2020-11-09 15:05:00,36.53,36.59,36.45,36.58,45513.0,36.3664,36.4261,36.2867,36.4161,45513.0
2020-11-09 15:10:00,36.58,36.66,36.55,36.61,50396.0,36.4161,36.4958,36.3863,36.446,50396.0
2020-11-09 15:15:00,36.62,36.75,36.59,36.64,62801.0,36.456,36.5854,36.4261,36.4759,62801.0
2020-11-09 15:20:00,36.65,36.72,36.61,36.68,64513.0,36.4858,36.5555,36.446,36.5157,64513.0
2020-11-09 15:25:00,36.69,36.7,36.62,36.65,62799.0,36.5256,36.5356,36.456,36.4858,62799.0
2020-11-09 15:30:00,36.66,36.72,36.62,36.63,73657.0,36.4958,36.5555,36.456,36.4659,73657.0
2020-11-09 15:35:00,36.63,36.78,36.61,36.75,111874.0,36.4659,36.6152,36.446,36.5854,111874.0
2020-11-09 15:40:00,36.75,36.78,36.7,36.78,98300.0,36.5854,36.6152,36.5356,36.6152,98300.0
2020-11-09 15:45:00,36.77,36.84,36.74,36.84,160995.0,36.6053,36.675,36.5754,36.675,160995.0
2020-11-09 15:50:00,36.82,36.86,36.7,36.81,271718.0,36.6551,36.6949,36.5356,36.6451,271718.0
2020-11-09 15:55:00,36.81,36.81,36.57,36.58,430493.0,36.6451,36.6451,36.4062,36.4161,430493.0
2020-11-10 09:30:00,35.22,36.25,35.13,35.84,612382.0,35.0622,36.0876,34.9726,35.6795,612382.0
2020-11-10 09:35:00,35.84,35.89,35.44,35.75,259548.0,35.6795,35.7292,35.2812,35.5899,259548.0
2020-11-10 09:40:00,35.75,35.8,35.3,35.46,197076.0,35.5899,35.6396,35.1419,35.3012,197076.0
2020-11-10 09:45:00,35.46,35.87,35.36,35.85,119956.0,35.3012,35.7093,35.2016,35.6894,119956.0
2020-11-10 09:50:00,35.84,35.88,35.73,35.73,122054.0,35.6795,35.7193,35.5699,35.5699,122054.0
2020-11-10 09:55:00,35.73,35.77,35.52,35.68,90408.0,35.5699,35.6098,35.3609,35.5202,90408.0
2020-11-10 10:00:00,35.67,35.93,35.62,35.91,115450.0,35.5102,35.769,35.4604,35.7491,115450.0
2020-11-10 10:05:00,35.92,36.18,35.9,36.16,206421.0,35.7591,36.0179,35.7392,35.998,206421.0
2020-11-10 10:10:00,36.16,36.33,36.12,36.25,142319.0,35.998,36.1673,35.9582,36.0876,142319.0
2020-11-10 10:15:00,36.24,36.3,36.11,36.13,74048.0,36.0777,36.1374,35.9482,35.9682,74048.0
2020-11-10 10:20:00,36.13,36.17,35.86,35.94,58657.0,35.9682,36.008,35.6994,35.779,58657.0
2020-11-10 10:25:00,35.94,35.94,35.8,35.82,57964.0,35.779,35.779,35.6396,35.6595,57964.0
2020-11-10 10:30:00,35.82,35.87,35.67,35.7,83717.0,35.6595,35.7093,35.5102,35.5401,83717.0
2020-11-10 10:35:00,35.7,35.83,35.6,35.64,91988.0,35.5401,35.6695,35.4405,35.4803,91988.0
2020-11-10 10:40:00,35.64,35.76,35.51,35.53,64399.0,35.4803,35.5998,35.3509,35.3708,64399.0
2020-11-10 10:45:00,35.54,35.64,35.52,35.64,43494.0,35.3808,35.4803,35.3609,35.4803,43494.0
2020-11-10 10:50:00,35.65,35.65,35.56,35.6,41945.0,35.4903,35.4903,35.4007,35.4405,41945.0
2020-11-10 10:55:00,35.6,35.8,35.59,35.69,42932.0,35.4405,35.6396,35.4306,35.5301,42932.0
2020-11-10 11:00:00,35.69,35.75,35.67,35.73,50665.0,35.5301,35.5899,35.5102,35.5699,50665.0
2020-11-10 11:05:00,35.73,35.84,35.67,35.78,58568.0,35.5699,35.6795,35.5102,35.6197,58568.0
2020-11-10 11:10:00,35.78,35.79,35.63,35.66,45282.0,35.6197,35.6297,35.4704,35.5003,45282.0
2020-11-10 11:15:00,35.66,35.69,35.57,35.66,31641.0,35.5003,35.5301,35.4107,35.5003,31641.0
2020-11-10 11:20:00,35.66,35.74,35.66,35.73,38785.0,35.5003,35.5799,35.5003,35.5699,38785.0
2020-11-10 11:25:00,35.73,35.9,35.69,35.9,38384.0,35.5699,35.7392,35.5301,35.7392,38384.0
2020-11-10 11:30:00,35.89,36.0,35.86,35.99,42289.0,35.7292,35.8387,35.6994,35.8288,42289.0
2020-11-10 11:35:00,35.98,35.99,35.92,35.97,33411.0,35.8188,35.8288,35.7591,35.8089,33411.0
2020-11-10 11:40:00,35.97,36.08,35.94,36.05,37355.0,35.8089,35.9184,35.779,35.8885,37355.0
2020-11-10 11:45:00,36.06,36.09,36.02,36.02,28256.0,35.8985,35.9283,35.8586,35.8586,28256.0
2020-11-10 11:50:00,36.02,36.03,35.91,35.95,42713.0,35.8586,35.8686,35.7491,35.789,42713.0
2020-11-10 11:55:00,35.95,36.03,35.94,35.98,55642.0,35.789,35.8686,35.779,35.8188,55642.0
2020-11-10 12:00:00,35.98,36.09,35.98,36.08,28201.0,35.8188,35.9283,35.8188,35.9184,28201.0
2020-11-10 12:05:00,36.09,36.2,36.07,36.19,42586.0,35.9283,36.0378,35.9084,36.0279,42586.0
2020-11-10 12:10:00,36.19,36.29,36.17,36.29,27856.0,36.0279,36.1274,36.008,36.1274,27856.0
2020-11-10 12:15:00,36.28,36.38,36.25,36.38,41729.0,36.1175,36.217,36.0876,36.217,41729.0
2020-11-10 12:20:00,36.38,36.39,36.3,36.38,29379.0,36.217,36.227,36.1374,36.217,29379.0
2020-11-10 12:25:00,36.38,36.4,36.34,36.4,30790.0,36.217,36.2369,36.1772,36.2369,30790.0
2020-11-10 12:30:00,36.4,36.44,36.36,36.39,37933.0,36.2369,36.2768,36.1971,36.227,37933.0
2020-11-10 12:35:00,36.38,36.45,36.38,36.45,25264.0,36.217,36.2867,36.217,36.2867,25264.0
2020-11-10 12:40:00,36.46,36.46,36.39,36.4,50995.0,36.2967,36.2967,36.227,36.2369,50995.0
2020-11-10 12:45:00,36.39,36.49,36.38,36.48,36067.0,36.227,36.3265,36.217,36.3166,36067.0
2020-11-10 12:50:00,36.48,36.53,36.48,36.5,59776.0,36.3166,36.3664,36.3166,36.3365,59776.0
2020-11-10 12:55:00,36.52,36.53,36.48,36.49,32635.0,36.3564,36.3664,36.3166,36.3265,32635.0
2020-11-10 13:00:00,36.49,36.56,36.48,36.52,29861.0,36.3265,36.3962,36.3166,36.3564,29861.0
2020-11-10 13:05:00,36.53,36.55,36.5,36.54,18086.0,36.3664,36.3863,36.3365,36.3763,18086.0
2020-11-10 13:10:00,36.55,36.55,36.47,36.48,32175.0,36.3863,36.3863,36.3066,36.3166,32175.0
2020-11-10 13:15:00,36.48,36.5,36.43,36.45,29277.0,36.3166,36.3365,36.2668,36.2867,29277.0
2020-11-10 13:20:00,36.45,36.46,36.35,36.38,33456.0,36.2867,36.2967,36.1872,36.217,33456.0
2020-11-10 13:25:00,36.38,36.5,36.35,36.5,42160.0,36.217,36.3365,36.1872,36.3365,42160.0
2020-11-10 13:30:00,36.49,36.49,36.29,36.3,32638.0,36.3265,36.3265,36.1274,36.1374,32638.0
2020-11-10 13:35:00,36.31,36.46,36.3,36.44,22998.0,36.1473,36.2967,36.1374,36.2768,22998.0
2020-11-10 13:40:00,36.44,36.45,36.38,36.4,20845.0,36.2768,36.2867,36.217,36.2369,20845.0
2020-11-10 13:45:00,36.4,36.43,36.38,36.4,23155.0,36.2369,36.2668,36.217,36.2369,23155.0
2020-11-10 13:50:00,36.41,36.46,36.4,36.41,32897.0,36.2469,36.2967,36.2369,36.2469,32897.0
2020-11-10 13:55:00,36.41,36.42,36.34,36.42,28204.0,36.2469,36.2569,36.1772,36.2569,28204.0
2020-11-10 14:00:00,36.42,36.44,36.29,36.34,53349.0,36.2569,36.2768,36.1274,36.1772,53349.0
2020-11-10 14:05:00,36.34,36.36,36.32,36.34,72287.0,36.1772,36.1971,36.1573,36.1772,72287.0
2020-11-10 14:10:00,36.34,36.34,36.21,36.24,66411.0,36.1772,36.1772,36.0478,36.0777,66411.0
2020-11-10 14:15:00,36.24,36.24,36.06,36.08,34557.0,36.0777,36.0777,35.8985,35.9184,34557.0
2020-11-10 14:20:00,36.08,36.08,35.9,36.0,52939.0,35.9184,35.9184,35.7392,35.8387,52939.0
2020-11-10 14:25:00,36.01,36.11,36.0,36.1,59738.0,35.8487,35.9482,35.8387,35.9383,59738.0
2020-11-10 14:30:00,36.1,36.18,36.09,36.13,34288.0,35.9383,36.0179,35.9283,35.9682,34288.0
2020-11-10 14:35:00,36.14,36.19,36.08,36.13,33025.0,35.9781,36.0279,35.9184,35.9682,33025.0
2020-11-10 14:40:00,36.14,36.15,35.98,36.03,46093.0,35.9781,35.9881,35.8188,35.8686,46093.0
2020-11-10 14:45:00,36.02,36.06,35.94,35.98,42735.0,35.8586,35.8985,35.779,35.8188,42735.0
2020-11-10 14:50:00,35.97,36.11,35.97,36.1,43947.0,35.8089,35.9482,35.8089,35.9383,43947.0
2020-11-10 14:55:00,36.11,36.15,36.07,36.14,29187.0,35.9482,35.9881,35.9084,35.9781,29187.0
2020-11-10 15:00:00,36.13,36.18,36.11,36.15,27825.0,35.9682,36.0179,35.9482,35.9881,27825.0
2020-11-10 15:05:00,36.14,36.19,36.12,36.17,32697.0,35.9781,36.0279,35.9582,36.008,32697.0
2020-11-10 15:10:00,36.16,36.19,36.08,36.12,44093.0,35.998,36.0279,35.9184,35.9582,44093.0
2020-11-10 15:15:00,36.13,36.2,36.11,36.19,33906.0,35.9682,36.0378,35.9482,36.0279,33906.0
2020-11-10 15:20:00,36.19,36.24,36.18,36.22,42841.0,36.0279,36.0777,36.0179,36.0577,42841.0
2020-11-10 15:25:00,36.22,36.26,36.16,36.26,39179.0,36.0577,36.0976,35.998,36.0976,39179.0
2020-11-10 15:30:00,36.26,36.31,36.22,36.23,51752.0,36.0976,36.1473,36.0577,36.0677,51752.0
2020-11-10 15:35:00,36.23,36.23,36.02,36.04,56803.0,36.0677,36.0677,35.8586,35.8786,56803.0
2020-11-10 15:40:00,36.04,36.12,36.0,36.08,58128.0,35.8786,35.9582,35.8387,35.9184,58128.0
2020-11-10 15:45:00,36.07,36.1,36.04,36.08,57996.0,35.9084,35.9383,35.8786,35.9184,57996.0
2020-11-10 15:50:00,36.08,36.14,36.02,36.13,157681.0,35.9184,35.9781,35.8586,35.9682,157681.0
2020-11-10 15:55:00,36.14,36.15,36.06,36.13,267439.0,35.9781,35.9881,35.8985,35.9682,267439.0
2020-11-11 09:30:00,35.68,35.92,34.36,34.4,276578.0,35.5202,35.7591,34.2061,34.2459,276578.0
2020-11-11 09:35:00,34.39,34.53,33.79,33.95,400876.0,34.2359,34.3753,33.6386,33.7979,400876.0
2020-11-11 09:40:00,33.97,34.05,33.44,33.51,288734.0,33.8178,33.8975,33.2902,33.3599,288734.0
2020-11-11 09:45:00,33.51,33.53,33.04,33.5,303041.0,33.3599,33.3798,32.892,33.3499,303041.0
2020-11-11 09:50:00,33.51,33.7,33.48,33.66,148589.0,33.3599,33.549,33.33,33.5092,148589.0
2020-11-11 09:55:00,33.65,33.71,33.48,33.61,130361.0,33.4993,33.559,33.33,33.4594,130361.0
2020-11-11 10:00:00,33.62,34.26,33.61,34.25,143886.0,33.4694,34.1065,33.4594,34.0966,143886.0
2020-11-11 10:05:00,34.25,34.29,34.12,34.2,227322.0,34.0966,34.1364,33.9672,34.0468,227322.0
2020-11-11 10:10:00,34.2,34.36,34.15,34.34,93223.0,34.0468,34.2061,33.997,34.1862,93223.0
2020-11-11 10:15:00,34.34,34.63,34.33,34.52,112698.0,34.1862,34.4749,34.1762,34.3654,112698.0
2020-11-11 10:20:00,34.5,34.72,34.46,34.68,75780.0,34.3455,34.5645,34.3056,34.5246,75780.0
2020-11-11 10:25:00,34.68,35.01,34.67,35.0,83198.0,34.5246,34.8532,34.5147,34.8432,83198.0
2020-11-11 10:30:00,34.99,35.22,34.96,35.14,105689.0,34.8333,35.0622,34.8034,34.9826,105689.0
2020-11-11 10:35:00,35.12,35.18,34.93,35.09,47450.0,34.9627,35.0224,34.7735,34.9328,47450.0
2020-11-11 10:40:00,35.09,35.39,35.07,35.32,53699.0,34.9328,35.2315,34.9129,35.1618,53699.0
2020-11-11 10:45:00,35.35,35.43,35.14,35.33,66655.0,35.1916,35.2713,34.9826,35.1717,66655.0
2020-11-11 10:50:00,35.33,35.4,35.24,35.32,32560.0,35.1717,35.2414,35.0821,35.1618,32560.0
2020-11-11 10:55:00,35.34,35.55,35.33,35.46,48803.0,35.1817,35.3907,35.1717,35.3012,48803.0
2020-11-11 11:00:00,35.46,35.51,35.3,35.35,34520.0,35.3012,35.3509,35.1419,35.1916,34520.0
2020-11-11 11:05:00,35.35,35.4,35.2,35.22,70539.0,35.1916,35.2414,35.0423,35.0622,70539.0
2020-11-11 11:10:00,35.21,35.47,35.21,35.44,82195.0,35.0523,35.3111,35.0523,35.2812,82195.0
2020-11-11 11:15:00,35.46,35.46,35.28,35.3,83205.0,35.3012,35.3012,35.122,35.1419,83205.0
2020-11-11 11:20:00,35.31,35.4,35.16,35.27,66823.0,35.1518,35.2414,35.0025,35.112,66823.0
2020-11-11 11:25:00,35.22,35.5,35.22,35.5,45827.0,35.0622,35.341,35.0622,35.341,45827.0
2020-11-11 11:30:00,35.49,35.59,35.48,35.55,43038.0,35.331,35.4306,35.3211,35.3907,43038.0
2020-11-11 11:35:00,35.56,35.57,35.27,35.44,177598.0,35.4007,35.4107,35.112,35.2812,177598.0
2020-11-11 11:40:00,35.42,35.56,35.42,35.53,139643.0,35.2613,35.4007,35.2613,35.3708,139643.0
2020-11-11 11:45:00,35.48,35.57,35.46,35.5,106924.0,35.3211,35.4107,35.3012,35.341,106924.0
2020-11-11 11:50:00,35.51,35.66,35.51,35.61,43446.0,35.3509,35.5003,35.3509,35.4505,43446.0
2020-11-11 11:55:00,35.6,35.67,35.59,35.64,27639.0,35.4405,35.5102,35.4306,35.4803,27639.0
2020-11-11 12:00:00,35.63,35.63,35.53,35.6,19026.0,35.4704,35.4704,35.3708,35.4405,19026.0
2020-11-11 12:05:00,35.6,35.68,35.6,35.66,35926.0,35.4405,35.5202,35.4405,35.5003,35926.0
2020-11-11 12:10:00,35.67,35.79,35.61,35.61,32915.0,35.5102,35.6297,35.4505,35.4505,32915.0
2020-11-11 12:15:00,35.63,35.7,35.63,35.7,16761.0,35.4704,35.5401,35.4704,35.5401,16761.0
2020-11-11 12:20:00,35.7,35.78,35.65,35.77,23883.0,35.5401,35.6197,35.4903,35.6098,23883.0
2020-11-11 12:25:00,35.78,35.82,35.74,35.79,20189.0,35.6197,35.6595,35.5799,35.6297,20189.0
2020-11-11 12:30:00,35.79,35.88,35.78,35.84,19908.0,35.6297,35.7193,35.6197,35.6795,19908.0
2020-11-11 12:35:00,35.84,35.9,35.83,35.89,76144.0,35.6795,35.7392,35.6695,35.7292,76144.0
2020-11-11 12:40:00,35.89,35.95,35.89,35.93,19710.0,35.7292,35.789,35.7292,35.769,19710.0
2020-11-11 12:45:00,35.93,36.09,35.93,35.99,83099.0,35.769,35.9283,35.769,35.8288,83099.0
2020-11-11 12:50:00,35.98,35.98,35.75,35.77,29838.0,35.8188,35.8188,35.5899,35.6098,29838.0
2020-11-11 12:55:00,35.76,35.8,35.72,35.79,18077.0,35.5998,35.6396,35.56,35.6297,18077.0
2020-11-11 13:00:00,35.77,35.8,35.76,35.78,11249.0,35.6098,35.6396,35.5998,35.6197,11249.0
2020-11-11 13:05:00,35.78,35.81,35.75,35.79,17451.0,35.6197,35.6496,35.5899,35.6297,17451.0
2020-11-11 13:10:00,35.79,35.79,35.71,35.74,19504.0,35.6297,35.6297,35.55,35.5799,19504.0
2020-11-11 13:15:00,35.73,35.73,35.64,35.7,30900.0,35.5699,35.5699,35.4803,35.5401,30900.0
2020-11-11 13:20:00,35.72,35.78,35.71,35.74,17826.0,35.56,35.6197,35.55,35.5799,17826.0
2020-11-11 13:25:00,35.72,35.77,35.72,35.77,12312.0,35.56,35.6098,35.56,35.6098,12312.0
2020-11-11 13:30:00,35.77,35.77,35.72,35.74,10994.0,35.6098,35.6098,35.56,35.5799,10994.0
2020-11-11 13:35:00,35.74,35.79,35.72,35.76,37827.0,35.5799,35.6297,35.56,35.5998,37827.0
2020-11-11 13:40:00,35.76,35.78,35.61,35.61,27491.0,35.5998,35.6197,35.4505,35.4505,27491.0
2020-11-11 13:45:00,35.61,35.67,35.6,35.61,16454.0,35.4505,35.5102,35.4405,35.4505,16454.0
2020-11-11 13:50:00,35.63,35.66,35.61,35.66,22509.0,35.4704,35.5003,35.4505,35.5003,22509.0
2020-11-11 13:55:00,35.66,35.66,35.55,35.62,20494.0,35.5003,35.5003,35.3907,35.4604,20494.0
2020-11-11 14:00:00,35.62,35.65,35.58,35.63,14213.0,35.4604,35.4903,35.4206,35.4704,14213.0
2020-11-11 14:05:00,35.62,35.63,35.56,35.56,7894.0,35.4604,35.4704,35.4007,35.4007,7894.0
2020-11-11 14:10:00,35.56,35.64,35.56,35.63,19503.0,35.4007,35.4803,35.4007,35.4704,19503.0
2020-11-11 14:15:00,35.6,35.63,35.59,35.61,11919.0,35.4405,35.4704,35.4306,35.4505,11919.0
2020-11-11 14:20:00,35.61,35.66,35.6,35.62,18548.0,35.4505,35.5003,35.4405,35.4604,18548.0
2020-11-11 14:25:00,35.61,35.61,35.55,35.58,12343.0,35.4505,35.4505,35.3907,35.4206,12343.0
2020-11-11 14:30:00,35.58,35.59,35.53,35.55,13262.0,35.4206,35.4306,35.3708,35.3907,13262.0
2020-11-11 14:35:00,35.54,35.54,35.49,35.52,18501.0,35.3808,35.3808,35.331,35.3609,18501.0
2020-11-11 14:40:00,35.51,35.52,35.29,35.35,59872.0,35.3509,35.3609,35.1319,35.1916,59872.0
2020-11-11 14:45:00,35.36,35.39,35.29,35.29,11485.0,35.2016,35.2315,35.1319,35.1319,11485.0
2020-11-11 14:50:00,35.29,35.29,35.22,35.24,21586.0,35.1319,35.1319,35.0622,35.0821,21586.0
2020-11-11 14:55:00,35.23,35.24,35.17,35.22,15721.0,35.0722,35.0821,35.0125,35.0622,15721.0
2020-11-11 15:00:00,35.21,35.23,35.14,35.17,18798.0,35.0523,35.0722,34.9826,35.0125,18798.0
2020-11-11 15:05:00,35.15,35.15,35.03,35.03,40821.0,34.9925,34.9925,34.8731,34.8731,40821.0
2020-11-11 15:10:00,35.04,35.15,35.03,35.09,38458.0,34.883,34.9925,34.8731,34.9328,38458.0
2020-11-11 15:15:00,35.09,35.09,35.03,35.05,29432.0,34.9328,34.9328,34.8731,34.893,29432.0
2020-11-11 15:20:00,35.04,35.04,34.92,34.95,65884.0,34.883,34.883,34.7636,34.7934,65884.0
2020-11-11 15:25:00,34.95,35.01,34.95,35.0,38856.0,34.7934,34.8532,34.7934,34.8432,38856.0
2020-11-11 15:30:00,35.0,35.13,34.98,35.1,45675.0,34.8432,34.9726,34.8233,34.9428,45675.0
2020-11-11 15:35:00,35.11,35.2,35.09,35.19,66261.0,34.9527,35.0423,34.9328,35.0324,66261.0
2020-11-11 15:40:00,35.19,35.3,35.19,35.27,53423.0,35.0324,35.1419,35.0324,35.112,53423.0
2020-11-11 15:45:00,35.26,35.45,35.26,35.42,55994.0,35.102,35.2912,35.102,35.2613,55994.0
2020-11-11 15:50:00,35.42,35.65,35.4,35.64,130052.0,35.2613,35.4903,35.2414,35.4803,130052.0
2020-11-11 15:55:00,35.64,35.65,35.42,35.5,258441.0,35.4803,35.4903,35.2613,35.341,258441.0
2020-11-12 09:30:00,35.66,35.66,35.21,35.22,129469.0,35.5003,35.5003,35.0523,35.0622,129469.0
2020-11-12 09:35:00,35.14,35.28,35.06,35.16,50865.0,34.9826,35.122,34.9029,35.0025,50865.0
2020-11-12 09:40:00,35.16,35.42,35.15,35.39,68890.0,35.0025,35.2613,34.9925,35.2315,68890.0
2020-11-12 09:45:00,35.4,35.4,34.97,34.98,46216.0,35.2414,35.2414,34.8133,34.8233,46216.0
2020-11-12 09:50:00,34.98,35.03,34.93,35.0,63863.0,34.8233,34.8731,34.7735,34.8432,63863.0
2020-11-12 09:55:00,35.0,35.01,34.96,35.0,45782.0,34.8432,34.8532,34.8034,34.8432,45782.0
2020-11-12 10:00:00,35.0,35.18,34.96,35.06,52021.0,34.8432,35.0224,34.8034,34.9029,52021.0
2020-11-12 10:05:00,35.07,35.08,34.93,35.02,38323.0,34.9129,34.9229,34.7735,34.8631,38323.0
2020-11-12 10:10:00,35.0,35.04,34.76,34.79,42042.0,34.8432,34.883,34.6043,34.6342,42042.0
2020-11-12 10:15:00,34.79,34.84,34.73,34.79,42902.0,34.6342,34.6839,34.5744,34.6342,42902.0
2020-11-12 10:20:00,34.79,34.8,34.67,34.67,36093.0,34.6342,34.6441,34.5147,34.5147,36093.0
2020-11-12 10:25:00,34.69,34.76,34.67,34.76,18115.0,34.5346,34.6043,34.5147,34.6043,18115.0
2020-11-12 10:30:00,34.77,34.84,34.76,34.78,26261.0,34.6142,34.6839,34.6043,34.6242,26261.0
2020-11-12 10:35:00,34.79,34.85,34.74,34.78,25249.0,34.6342,34.6939,34.5844,34.6242,25249.0
2020-11-12 10:40:00,34.79,34.89,34.74,34.88,36095.0,34.6342,34.7337,34.5844,34.7238,36095.0
2020-11-12 10:45:00,34.9,34.93,34.78,34.83,33651.0,34.7437,34.7735,34.6242,34.674,33651.0
2020-11-12 10:50:00,34.84,34.88,34.82,34.86,16598.0,34.6839,34.7238,34.664,34.7038,16598.0
2020-11-12 10:55:00,34.86,34.86,34.76,34.81,24125.0,34.7038,34.7038,34.6043,34.6541,24125.0
2020-11-12 11:00:00,34.81,34.86,34.81,34.84,22099.0,34.6541,34.7038,34.6541,34.6839,22099.0
2020-11-12 11:05:00,34.83,34.88,34.77,34.78,26936.0,34.674,34.7238,34.6142,34.6242,26936.0
2020-11-12 11:10:00,34.79,34.79,34.7,34.72,19656.0,34.6342,34.6342,34.5446,34.5645,19656.0
2020-11-12 11:15:00,34.71,34.76,34.63,34.76,25811.0,34.5545,34.6043,34.4749,34.6043,25811.0
2020-11-12 11:20:00,34.77,34.77,34.71,34.74,12212.0,34.6142,34.6142,34.5545,34.5844,12212.0
2020-11-12 11:25:00,34.72,34.76,34.68,34.76,16810.0,34.5645,34.6043,34.5246,34.6043,16810.0
2020-11-12 11:30:00,34.75,34.8,34.75,34.77,23474.0,34.5943,34.6441,34.5943,34.6142,23474.0
2020-11-12 11:35:00,34.78,34.8,34.74,34.76,28890.0,34.6242,34.6441,34.5844,34.6043,28890.0
2020-11-12 11:40:00,34.76,34.78,34.71,34.77,10355.0,34.6043,34.6242,34.5545,34.6142,10355.0
2020-11-12 11:45:00,34.76,34.76,34.73,34.75,11980.0,34.6043,34.6043,34.5744,34.5943,11980.0
2020-11-12 11:50:00,34.76,34.85,34.76,34.83,29723.0,34.6043,34.6939,34.6043,34.674,29723.0
2020-11-12 11:55:00,34.83,34.84,34.75,34.75,14048.0,34.674,34.6839,34.5943,34.5943,14048.0
2020-11-12 12:00:00,34.77,34.78,34.7,34.73,19284.0,34.6142,34.6242,34.5446,34.5744,19284.0
2020-11-12 12:05:00,34.74,34.75,34.7,34.74,10046.0,34.5844,34.5943,34.5446,34.5844,10046.0
2020-11-12 12:10:00,34.74,34.76,34.68,34.7,13325.0,34.5844,34.6043,34.5246,34.5446,13325.0
2020-11-12 12:15:00,34.71,34.71,34.67,34.68,14966.0,34.5545,34.5545,34.5147,34.5246,14966.0
2020-11-12 12:20:00,34.68,34.73,34.67,34.73,11523.0,34.5246,34.5744,34.5147,34.5744,11523.0
2020-11-12 12:25:00,34.71,34.71,34.61,34.65,23830.0,34.5545,34.5545,34.455,34.4948,23830.0
2020-11-12 12:30:00,34.65,34.71,34.64,34.7,12725.0,34.4948,34.5545,34.4848,34.5446,12725.0
2020-11-12 12:35:00,34.7,34.85,34.69,34.85,25906.0,34.5446,34.6939,34.5346,34.6939,25906.0
2020-11-12 12:40:00,34.84,34.85,34.78,34.78,15941.0,34.6839,34.6939,34.6242,34.6242,15941.0
2020-11-12 12:45:00,34.78,34.79,34.69,34.69,19241.0,34.6242,34.6342,34.5346,34.5346,19241.0
2020-11-12 12:50:00,34.66,34.74,34.62,34.73,15892.0,34.5047,34.5844,34.4649,34.5744,15892.0
2020-11-12 12:55:00,34.74,34.77,34.71,34.77,15331.0,34.5844,34.6142,34.5545,34.6142,15331.0
2020-11-12 13:00:00,34.77,34.81,34.76,34.81,10424.0,34.6142,34.6541,34.6043,34.6541,10424.0
2020-11-12 13:05:00,34.8,34.81,34.73,34.77,9958.0,34.6441,34.6541,34.5744,34.6142,9958.0
2020-11-12 13:10:00,34.77,34.79,34.73,34.76,20543.0,34.6142,34.6342,34.5744,34.6043,20543.0
2020-11-12 13:15:00,34.75,34.83,34.74,34.82,33994.0,34.5943,34.674,34.5844,34.664,33994.0
2020-11-12 13:20:00,34.83,34.93,34.82,34.87,22492.0,34.674,34.7735,34.664,34.7138,22492.0
2020-11-12 13:25:00,34.88,34.91,34.84,34.86,25600.0,34.7238,34.7536,34.6839,34.7038,25600.0
2020-11-12 13:30:00,34.84,34.99,34.84,34.94,23150.0,34.6839,34.8333,34.6839,34.7835,23150.0
2020-11-12 13:35:00,34.93,34.99,34.92,34.95,11338.0,34.7735,34.8333,34.7636,34.7934,11338.0
2020-11-12 13:40:00,34.97,34.97,34.87,34.87,44553.0,34.8133,34.8133,34.7138,34.7138,44553.0
2020-11-12 13:45:00,34.87,34.89,34.84,34.86,10714.0,34.7138,34.7337,34.6839,34.7038,10714.0
2020-11-12 13:50:00,34.85,34.88,34.84,34.86,19968.0,34.6939,34.7238,34.6839,34.7038,19968.0
2020-11-12 13:55:00,34.87,34.89,34.82,34.85,12634.0,34.7138,34.7337,34.664,34.6939,12634.0
2020-11-12 14:00:00,34.86,34.86,34.7,34.74,35879.0,34.7038,34.7038,34.5446,34.5844,35879.0
2020-11-12 14:05:00,34.74,34.78,34.68,34.68,19794.0,34.5844,34.6242,34.5246,34.5246,19794.0
2020-11-12 14:10:00,34.69,34.7,34.57,34.61,19132.0,34.5346,34.5446,34.4151,34.455,19132.0
2020-11-12 14:15:00,34.59,34.59,34.51,34.53,18047.0,34.4351,34.4351,34.3554,34.3753,18047.0
2020-11-12 14:20:00,34.51,34.52,34.38,34.38,30363.0,34.3554,34.3654,34.226,34.226,30363.0
2020-11-12 14:25:00,34.39,34.41,34.32,34.36,25721.0,34.2359,34.2559,34.1663,34.2061,25721.0
2020-11-12 14:30:00,34.39,34.45,34.36,34.37,11812.0,34.2359,34.2957,34.2061,34.216,11812.0
2020-11-12 14:35:00,34.38,34.45,34.37,34.42,12728.0,34.226,34.2957,34.216,34.2658,12728.0
2020-11-12 14:40:00,34.43,34.43,34.37,34.38,10679.0,34.2758,34.2758,34.216,34.226,10679.0
2020-11-12 14:45:00,34.39,34.42,34.37,34.42,14170.0,34.2359,34.2658,34.216,34.2658,14170.0
2020-11-12 14:50:00,34.41,34.43,34.34,34.34,10244.0,34.2559,34.2758,34.1862,34.1862,10244.0
2020-11-12 14:55:00,34.35,34.38,34.32,34.35,19517.0,34.1961,34.226,34.1663,34.1961,19517.0
2020-11-12 15:00:00,34.35,34.38,34.31,34.33,34638.0,34.1961,34.226,34.1563,34.1762,34638.0
2020-11-12 15:05:00,34.32,34.34,34.27,34.34,34460.0,34.1663,34.1862,34.1165,34.1862,34460.0
2020-11-12 15:10:00,34.34,34.36,34.28,34.34,21878.0,34.1862,34.2061,34.1264,34.1862,21878.0
2020-11-12 15:15:00,34.33,34.35,34.23,34.24,69382.0,34.1762,34.1961,34.0767,34.0866,69382.0
2020-11-12 15:20:00,34.24,34.25,34.16,34.2,41394.0,34.0866,34.0966,34.007,34.0468,41394.0
2020-11-12 15:25:00,34.2,34.2,34.06,34.07,61907.0,34.0468,34.0468,33.9074,33.9174,61907.0
2020-11-12 15:30:00,34.06,34.07,34.02,34.07,82693.0,33.9074,33.9174,33.8676,33.9174,82693.0
2020-11-12 15:35:00,34.07,34.1,33.97,33.99,63371.0,33.9174,33.9472,33.8178,33.8377,63371.0
2020-11-12 15:40:00,34.01,34.05,33.92,33.93,80181.0,33.8576,33.8975,33.7681,33.778,80181.0
2020-11-12 15:45:00,33.92,33.98,33.88,33.93,129281.0,33.7681,33.8278,33.7282,33.778,129281.0
2020-11-12 15:50:00,33.92,33.96,33.88,33.9,162103.0,33.7681,33.8079,33.7282,33.7481,162103.0
2020-11-12 15:55:00,33.9,33.95,33.87,33.95,288300.0,33.7481,33.7979,33.7183,33.7979,288300.0
2020-11-13 09:30:00,34.06,34.2,33.79,33.86,203274.0,33.9074,34.0468,33.6386,33.7083,203274.0
2020-11-13 09:35:00,33.94,34.27,33.89,34.23,311834.0,33.788,34.1165,33.7382,34.0767,311834.0
2020-11-13 09:40:00,34.25,34.28,34.01,34.13,55112.0,34.0966,34.1264,33.8576,33.9771,55112.0
2020-11-13 09:45:00,34.12,34.13,33.99,34.12,60026.0,33.9672,33.9771,33.8377,33.9672,60026.0
2020-11-13 09:50:00,34.12,34.2,33.76,33.8,60117.0,33.9672,34.0468,33.6088,33.6486,60117.0
2020-11-13 09:55:00,33.81,33.83,33.63,33.83,59247.0,33.6585,33.6785,33.4794,33.6785,59247.0
2020-11-13 10:00:00,33.85,33.89,33.52,33.55,139646.0,33.6984,33.7382,33.3698,33.3997,139646.0
2020-11-13 10:05:00,33.56,33.68,33.43,33.66,74666.0,33.4097,33.5291,33.2802,33.5092,74666.0
2020-11-13 10:10:00,33.64,33.69,33.53,33.62,57951.0,33.4893,33.5391,33.3798,33.4694,57951.0
2020-11-13 10:15:00,33.61,33.71,33.57,33.64,50323.0,33.4594,33.559,33.4196,33.4893,50323.0
2020-11-13 10:20:00,33.63,33.66,33.57,33.62,52927.0,33.4794,33.5092,33.4196,33.4694,52927.0
2020-11-13 10:25:00,33.64,33.65,33.57,33.62,50720.0,33.4893,33.4993,33.4196,33.4694,50720.0
2020-11-13 10:30:00,33.6,33.62,33.54,33.55,40178.0,33.4495,33.4694,33.3898,33.3997,40178.0
2020-11-13 10:35:00,33.54,33.6,33.29,33.3,56289.0,33.3898,33.4495,33.1409,33.1508,56289.0
2020-11-13 10:40:00,33.3,33.59,33.3,33.54,37481.0,33.1508,33.4395,33.1508,33.3898,37481.0
2020-11-13 10:45:00,33.53,33.62,33.38,33.46,40208.0,33.3798,33.4694,33.2305,33.3101,40208.0
2020-11-13 10:50:00,33.47,33.48,33.38,33.45,30368.0,33.3201,33.33,33.2305,33.3002,30368.0
2020-11-13 10:55:00,33.45,33.45,33.32,33.39,27475.0,33.3002,33.3002,33.1707,33.2404,27475.0
2020-11-13 11:00:00,33.37,33.49,33.37,33.45,39057.0,33.2205,33.34,33.2205,33.3002,39057.0
2020-11-13 11:05:00,33.43,33.53,33.41,33.49,35036.0,33.2802,33.3798,33.2603,33.34,35036.0
2020-11-13 11:10:00,33.47,33.54,33.46,33.54,16076.0,33.3201,33.3898,33.3101,33.3898,16076.0
2020-11-13 11:15:00,33.54,33.6,33.5,33.56,32557.0,33.3898,33.4495,33.3499,33.4097,32557.0
2020-11-13 11:20:00,33.57,33.57,33.51,33.52,19977.0,33.4196,33.4196,33.3599,33.3698,19977.0
2020-11-13 11:25:00,33.51,33.52,33.46,33.46,31370.0,33.3599,33.3698,33.3101,33.3101,31370.0
2020-11-13 11:30:00,33.49,33.58,33.46,33.57,18068.0,33.34,33.4296,33.3101,33.4196,18068.0
2020-11-13 11:35:00,33.58,33.59,33.5,33.53,33523.0,33.4296,33.4395,33.3499,33.3798,33523.0
2020-11-13 11:40:00,33.51,33.55,33.48,33.49,20318.0,33.3599,33.3997,33.33,33.34,20318.0
2020-11-13 11:45:00,33.5,33.53,33.48,33.49,20652.0,33.3499,33.3798,33.33,33.34,20652.0
2020-11-13 11:50:00,33.5,33.54,33.47,33.51,31972.0,33.3499,33.3898,33.3201,33.3599,31972.0
2020-11-13 11:55:00,33.52,33.57,33.49,33.52,27894.0,33.3698,33.4196,33.34,33.3698,27894.0
2020-11-13 12:00:00,33.54,33.6,33.52,33.6,36817.0,33.3898,33.4495,33.3698,33.4495,36817.0
2020-11-13 12:05:00,33.6,33.65,33.6,33.64,13548.0,33.4495,33.4993,33.4495,33.4893,13548.0
2020-11-13 12:10:00,33.65,33.71,33.61,33.61,27070.0,33.4993,33.559,33.4594,33.4594,27070.0
2020-11-13 12:15:00,33.61,33.67,33.56,33.58,29059.0,33.4594,33.5192,33.4097,33.4296,29059.0
2020-11-13 12:20:00,33.56,33.58,33.54,33.54,26793.0,33.4097,33.4296,33.3898,33.3898,26793.0
2020-11-13 12:25:00,33.56,33.64,33.54,33.64,18783.0,33.4097,33.4893,33.3898,33.4893,18783.0
2020-11-13 12:30:00,33.64,33.65,33.59,33.64,17652.0,33.4893,33.4993,33.4395,33.4893,17652.0
2020-11-13 12:35:00,33.64,33.78,33.63,33.74,43148.0,33.4893,33.6287,33.4794,33.5889,43148.0
2020-11-13 12:40:00,33.74,33.76,33.72,33.75,19568.0,33.5889,33.6088,33.5689,33.5988,19568.0
2020-11-13 12:45:00,33.75,33.82,33.74,33.82,21424.0,33.5988,33.6685,33.5889,33.6685,21424.0
2020-11-13 12:50:00,33.84,33.99,33.76,33.99,82287.0,33.6884,33.8377,33.6088,33.8377,82287.0
2020-11-13 12:55:00,33.99,33.99,33.87,33.88,60370.0,33.8377,33.8377,33.7183,33.7282,60370.0
2020-11-13 13:00:00,33.89,33.98,33.77,33.9,50409.0,33.7382,33.8278,33.6187,33.7481,50409.0
2020-11-13 13:05:00,33.9,33.99,33.84,33.84,46220.0,33.7481,33.8377,33.6884,33.6884,46220.0
2020-11-13 13:10:00,33.86,33.87,33.8,33.84,7949.0,33.7083,33.7183,33.6486,33.6884,7949.0
2020-11-13 13:15:00,33.8,33.8,33.76,33.78,21128.0,33.6486,33.6486,33.6088,33.6287,21128.0
2020-11-13 13:20:00,33.79,33.84,33.77,33.81,20372.0,33.6386,33.6884,33.6187,33.6585,20372.0
2020-11-13 13:25:00,33.81,33.94,33.8,33.93,11054.0,33.6585,33.788,33.6486,33.778,11054.0
2020-11-13 13:30:00,33.94,33.95,33.88,33.88,22749.0,33.788,33.7979,33.7282,33.7282,22749.0
2020-11-13 13:35:00,33.88,33.97,33.88,33.97,24125.0,33.7282,33.8178,33.7282,33.8178,24125.0
2020-11-13 13:40:00,33.95,34.02,33.91,34.0,84005.0,33.7979,33.8676,33.7581,33.8477,84005.0
2020-11-13 13:45:00,34.0,34.01,33.9,33.99,72484.0,33.8477,33.8576,33.7481,33.8377,72484.0
2020-11-13 13:50:00,33.99,34.08,33.96,34.08,15081.0,33.8377,33.9273,33.8079,33.9273,15081.0
2020-11-13 13:55:00,34.07,34.15,34.05,34.15,17544.0,33.9174,33.997,33.8975,33.997,17544.0
2020-11-13 14:00:00,34.16,34.18,34.12,34.14,68521.0,34.007,34.0269,33.9672,33.9871,68521.0
2020-11-13 14:05:00,34.14,34.17,34.12,34.15,20079.0,33.9871,34.0169,33.9672,33.997,20079.0
2020-11-13 14:10:00,34.16,34.17,34.07,34.08,21562.0,34.007,34.0169,33.9174,33.9273,21562.0
2020-11-13 14:15:00,34.07,34.18,34.04,34.18,22950.0,33.9174,34.0269,33.8875,34.0269,22950.0
2020-11-13 14:20:00,34.18,34.19,34.14,34.15,31781.0,34.0269,34.0368,33.9871,33.997,31781.0
2020-11-13 14:25:00,34.15,34.15,34.11,34.12,20797.0,33.997,33.997,33.9572,33.9672,20797.0
2020-11-13 14:30:00,34.13,34.19,34.12,34.17,24468.0,33.9771,34.0368,33.9672,34.0169,24468.0
2020-11-13 14:35:00,34.17,34.18,34.13,34.15,46387.0,34.0169,34.0269,33.9771,33.997,46387.0
2020-11-13 14:40:00,34.15,34.34,34.14,34.33,81543.0,33.997,34.1862,33.9871,34.1762,81543.0
2020-11-13 14:45:00,34.34,34.34,34.25,34.26,18057.0,34.1862,34.1862,34.0966,34.1065,18057.0
2020-11-13 14:50:00,34.26,34.29,34.19,34.26,20055.0,34.1065,34.1364,34.0368,34.1065,20055.0
2020-11-13 14:55:00,34.26,34.33,34.25,34.32,47134.0,34.1065,34.1762,34.0966,34.1663,47134.0
2020-11-13 15:00:00,34.32,34.36,34.28,34.29,40773.0,34.1663,34.2061,34.1264,34.1364,40773.0
2020-11-13 15:05:00,34.29,34.34,34.22,34.26,61930.0,34.1364,34.1862,34.0667,34.1065,61930.0
2020-11-13 15:10:00,34.26,34.45,34.24,34.45,40988.0,34.1065,34.2957,34.0866,34.2957,40988.0
2020-11-13 15:15:00,34.44,34.45,34.4,34.4,40204.0,34.2857,34.2957,34.2459,34.2459,40204.0
2020-11-13 15:20:00,34.4,34.46,34.38,34.45,25518.0,34.2459,34.3056,34.226,34.2957,25518.0
2020-11-13 15:25:00,34.46,34.54,34.45,34.54,33389.0,34.3056,34.3853,34.2957,34.3853,33389.0
2020-11-13 15:30:00,34.54,34.55,34.4,34.48,52474.0,34.3853,34.3952,34.2459,34.3255,52474.0
2020-11-13 15:35:00,34.48,34.51,34.42,34.43,39219.0,34.3255,34.3554,34.2658,34.2758,39219.0
2020-11-13 15:40:00,34.42,34.46,34.38,34.42,41820.0,34.2658,34.3056,34.226,34.2658,41820.0
2020-11-13 15:45:00,34.42,34.57,34.42,34.52,85124.0,34.2658,34.4151,34.2658,34.3654,85124.0
2020-11-13 15:50:00,34.52,34.69,34.48,34.69,176193.0,34.3654,34.5346,34.3255,34.5346,176193.0
2020-11-13 15:55:00,34.69,34.7,34.49,34.64,287789.0,34.5346,34.5446,34.3355,34.4848,287789.0
2020-11-16 09:30:00,35.33,35.42,33.98,34.04,204925.0,35.1717,35.2613,33.8278,33.8875,204925.0
2020-11-16 09:35:00,33.94,34.46,33.91,34.35,97295.0,33.788,34.3056,33.7581,34.1961,97295.0
2020-11-16 09:40:00,34.45,34.79,34.1,34.21,84903.0,34.2957,34.6342,33.9472,34.0568,84903.0
2020-11-16 09:45:00,34.21,34.6,34.21,34.52,322564.0,34.0568,34.445,34.0568,34.3654,322564.0
2020-11-16 09:50:00,34.5,34.68,34.04,34.11,70275.0,34.3455,34.5246,33.8875,33.9572,70275.0
2020-11-16 09:55:00,34.13,34.3,34.0,34.2,56600.0,33.9771,34.1463,33.8477,34.0468,56600.0
2020-11-16 10:00:00,34.24,34.35,34.12,34.27,28128.0,34.0866,34.1961,33.9672,34.1165,28128.0
2020-11-16 10:05:00,34.23,34.27,34.07,34.11,88751.0,34.0767,34.1165,33.9174,33.9572,88751.0
2020-11-16 10:10:00,34.16,34.26,34.11,34.15,18487.0,34.007,34.1065,33.9572,33.997,18487.0
2020-11-16 10:15:00,34.15,34.31,34.15,34.23,37003.0,33.997,34.1563,33.997,34.0767,37003.0
2020-11-16 10:20:00,34.23,34.23,34.12,34.19,24544.0,34.0767,34.0767,33.9672,34.0368,24544.0
2020-11-16 10:25:00,34.15,34.28,34.12,34.28,12432.0,33.997,34.1264,33.9672,34.1264,12432.0
2020-11-16 10:30:00,34.23,34.23,34.09,34.17,38401.0,34.0767,34.0767,33.9373,34.0169,38401.0
2020-11-16 10:35:00,34.15,34.21,34.1,34.2,21679.0,33.997,34.0568,33.9472,34.0468,21679.0
2020-11-16 10:40:00,34.2,34.2,34.09,34.12,19620.0,34.0468,34.0468,33.9373,33.9672,19620.0
2020-11-16 10:45:00,34.21,34.21,34.09,34.12,31722.0,34.0568,34.0568,33.9373,33.9672,31722.0
2020-11-16 10:50:00,34.11,34.19,34.08,34.17,23554.0,33.9572,34.0368,33.9273,34.0169,23554.0
2020-11-16 10:55:00,34.18,34.26,34.12,34.24,23344.0,34.0269,34.1065,33.9672,34.0866,23344.0
2020-11-16 11:00:00,34.26,34.4,34.24,34.33,26633.0,34.1065,34.2459,34.0866,34.1762,26633.0
2020-11-16 11:05:00,34.32,34.33,34.2,34.24,11812.0,34.1663,34.1762,34.0468,34.0866,11812.0
2020-11-16 11:10:00,34.2,34.27,34.17,34.18,18182.0,34.0468,34.1165,34.0169,34.0269,18182.0
2020-11-16 11:15:00,34.16,34.37,34.15,34.37,25010.0,34.007,34.216,33.997,34.216,25010.0
2020-11-16 11:20:00,34.33,34.39,34.26,34.33,30244.0,34.1762,34.2359,34.1065,34.1762,30244.0
2020-11-16 11:25:00,34.33,34.46,34.33,34.44,27355.0,34.1762,34.3056,34.1762,34.2857,27355.0
2020-11-16 11:30:00,34.43,34.55,34.41,34.41,10268.0,34.2758,34.3952,34.2559,34.2559,10268.0
2020-11-16 11:35:00,34.42,34.43,34.33,34.34,14145.0,34.2658,34.2758,34.1762,34.1862,14145.0
2020-11-16 11:40:00,34.34,34.38,34.27,34.3,52197.0,34.1862,34.226,34.1165,34.1463,52197.0
2020-11-16 11:45:00,34.33,34.43,34.3,34.37,7250.0,34.1762,34.2758,34.1463,34.216,7250.0
2020-11-16 11:50:00,34.4,34.41,34.3,34.35,13091.0,34.2459,34.2559,34.1463,34.1961,13091.0
2020-11-16 11:55:00,34.35,34.44,34.35,34.39,23894.0,34.1961,34.2857,34.1961,34.2359,23894.0
2020-11-16 12:00:00,34.41,34.41,34.35,34.38,23125.0,34.2559,34.2559,34.1961,34.226,23125.0
2020-11-16 12:05:00,34.38,34.53,34.36,34.41,13680.0,34.226,34.3753,34.2061,34.2559,13680.0
2020-11-16 12:10:00,34.41,34.47,34.38,34.38,8081.0,34.2559,34.3156,34.226,34.226,8081.0
2020-11-16 12:15:00,34.39,34.45,34.37,34.38,9103.0,34.2359,34.2957,34.216,34.226,9103.0
2020-11-16 12:20:00,34.38,34.39,34.35,34.39,10904.0,34.226,34.2359,34.1961,34.2359,10904.0
2020-11-16 12:25:00,34.38,34.46,34.36,34.36,9918.0,34.226,34.3056,34.2061,34.2061,9918.0
2020-11-16 12:30:00,34.36,34.37,34.26,34.26,8390.0,34.2061,34.216,34.1065,34.1065,8390.0
2020-11-16 12:35:00,34.27,34.3,34.24,34.3,8200.0,34.1165,34.1463,34.0866,34.1463,8200.0
2020-11-16 12:40:00,34.3,34.31,34.26,34.29,15929.0,34.1463,34.1563,34.1065,34.1364,15929.0
2020-11-16 12:45:00,34.26,34.39,34.25,34.36,9184.0,34.1065,34.2359,34.0966,34.2061,9184.0
2020-11-16 12:50:00,34.36,34.39,34.27,34.3,10307.0,34.2061,34.2359,34.1165,34.1463,10307.0
2020-11-16 12:55:00,34.27,34.35,34.27,34.35,9830.0,34.1165,34.1961,34.1165,34.1961,9830.0
2020-11-16 13:00:00,34.34,34.37,34.33,34.33,10925.0,34.1862,34.216,34.1762,34.1762,10925.0
2020-11-16 13:05:00,34.33,34.39,34.33,34.37,8135.0,34.1762,34.2359,34.1762,34.216,8135.0
2020-11-16 13:10:00,34.37,34.4,34.35,34.37,18757.0,34.216,34.2459,34.1961,34.216,18757.0
2020-11-16 13:15:00,34.38,34.38,34.34,34.35,9786.0,34.226,34.226,34.1862,34.1961,9786.0
2020-11-16 13:20:00,34.34,34.35,34.29,34.33,21697.0,34.1862,34.1961,34.1364,34.1762,21697.0
2020-11-16 13:25:00,34.35,34.36,34.27,34.29,10231.0,34.1961,34.2061,34.1165,34.1364,10231.0
2020-11-16 13:30:00,34.27,34.36,34.25,34.35,17273.0,34.1165,34.2061,34.0966,34.1961,17273.0
2020-11-16 13:35:00,34.34,34.35,34.2,34.23,13934.0,34.1862,34.1961,34.0468,34.0767,13934.0
2020-11-16 13:40:00,34.23,34.24,34.17,34.17,21328.0,34.0767,34.0866,34.0169,34.0169,21328.0
2020-11-16 13:45:00,34.17,34.17,34.14,34.16,19042.0,34.0169,34.0169,33.9871,34.007,19042.0
2020-11-16 13:50:00,34.16,34.18,34.07,34.17,48492.0,34.007,34.0269,33.9174,34.0169,48492.0
2020-11-16 13:55:00,34.17,34.3,34.15,34.25,21019.0,34.0169,34.1463,33.997,34.0966,21019.0
2020-11-16 14:00:00,34.27,34.3,34.18,34.26,21418.0,34.1165,34.1463,34.0269,34.1065,21418.0
2020-11-16 14:05:00,34.24,34.34,34.22,34.3,17061.0,34.0866,34.1862,34.0667,34.1463,17061.0
2020-11-16 14:10:00,34.27,34.46,34.21,34.37,30097.0,34.1165,34.3056,34.0568,34.216,30097.0
2020-11-16 14:15:00,34.37,34.45,34.31,34.45,17499.0,34.216,34.2957,34.1563,34.2957,17499.0
2020-11-16 14:20:00,34.45,34.46,34.38,34.39,10200.0,34.2957,34.3056,34.226,34.2359,10200.0
2020-11-16 14:25:00,34.41,34.45,34.4,34.45,17593.0,34.2559,34.2957,34.2459,34.2957,17593.0
2020-11-16 14:30:00,34.46,34.5,34.41,34.45,14099.0,34.3056,34.3455,34.2559,34.2957,14099.0
2020-11-16 14:35:00,34.43,34.46,34.41,34.46,8717.0,34.2758,34.3056,34.2559,34.3056,8717.0
2020-11-16 14:40:00,34.46,34.47,34.41,34.43,11046.0,34.3056,34.3156,34.2559,34.2758,11046.0
2020-11-16 14:45:00,34.42,34.47,34.39,34.43,11417.0,34.2658,34.3156,34.2359,34.2758,11417.0
2020-11-16 14:50:00,34.44,34.48,34.4,34.48,13519.0,34.2857,34.3255,34.2459,34.3255,13519.0
2020-11-16 14:55:00,34.45,34.46,34.38,34.45,40719.0,34.2957,34.3056,34.226,34.2957,40719.0
2020-11-16 15:00:00,34.45,34.47,34.4,34.43,10381.0,34.2957,34.3156,34.2459,34.2758,10381.0
2020-11-16 15:05:00,34.43,34.5,34.42,34.5,14303.0,34.2758,34.3455,34.2658,34.3455,14303.0
2020-11-16 15:10:00,34.48,34.55,34.45,34.5,24351.0,34.3255,34.3952,34.2957,34.3455,24351.0
2020-11-16 15:15:00,34.5,34.53,34.44,34.5,13645.0,34.3455,34.3753,34.2857,34.3455,13645.0
2020-11-16 15:20:00,34.5,34.51,34.45,34.5,11978.0,34.3455,34.3554,34.2957,34.3455,11978.0
2020-11-16 15:25:00,34.53,34.6,34.51,34.51,26667.0,34.3753,34.445,34.3554,34.3554,26667.0
2020-11-16 15:30:00,34.52,34.53,34.41,34.46,82977.0,34.3654,34.3753,34.2559,34.3056,82977.0
2020-11-16 15:35:00,34.45,34.6,34.44,34.47,29652.0,34.2957,34.445,34.2857,34.3156,29652.0
2020-11-16 15:40:00,34.47,34.53,34.45,34.51,46353.0,34.3156,34.3753,34.2957,34.3554,46353.0
2020-11-16 15:45:00,34.51,34.52,34.44,34.48,35840.0,34.3554,34.3654,34.2857,34.3255,35840.0
2020-11-16 15:50:00,34.47,34.61,34.42,34.54,106120.0,34.3156,34.455,34.2658,34.3853,106120.0
2020-11-16 15:55:00,34.56,34.6,34.48,34.52,167764.0,34.4052,34.445,34.3255,34.3654,167764.0
2020-11-17 09:30:00,34.91,34.94,34.47,34.75,260106.0,34.7536,34.7835,34.3156,34.5943,260106.0
2020-11-17 09:35:00,34.75,34.78,34.41,34.63,119681.0,34.5943,34.6242,34.2559,34.4749,119681.0
2020-11-17 09:40:00,34.67,34.77,34.62,34.74,21064.0,34.5147,34.6142,34.4649,34.5844,21064.0
2020-11-17 09:45:00,34.77,34.8,34.62,34.64,18658.0,34.6142,34.6441,34.4649,34.4848,18658.0
2020-11-17 09:50:00,34.63,34.63,34.51,34.54,43321.0,34.4749,34.4749,34.3554,34.3853,43321.0
2020-11-17 09:55:00,34.54,34.72,34.51,34.68,20874.0,34.3853,34.5645,34.3554,34.5246,20874.0
2020-11-17 10:00:00,34.68,34.7,34.43,34.45,16995.0,34.5246,34.5446,34.2758,34.2957,16995.0
2020-11-17 10:05:00,34.45,34.55,34.43,34.55,52433.0,34.2957,34.3952,34.2758,34.3952,52433.0
2020-11-17 10:10:00,34.55,34.76,34.5,34.7,21990.0,34.3952,34.6043,34.3455,34.5446,21990.0
2020-11-17 10:15:00,34.72,34.74,34.53,34.57,20471.0,34.5645,34.5844,34.3753,34.4151,20471.0
2020-11-17 10:20:00,34.58,34.86,34.58,34.86,16330.0,34.4251,34.7038,34.4251,34.7038,16330.0
2020-11-17 10:25:00,34.83,34.9,34.79,34.85,16226.0,34.674,34.7437,34.6342,34.6939,16226.0
2020-11-17 10:30:00,34.85,34.98,34.84,34.89,16860.0,34.6939,34.8233,34.6839,34.7337,16860.0
2020-11-17 10:35:00,34.87,34.96,34.84,34.91,10047.0,34.7138,34.8034,34.6839,34.7536,10047.0
2020-11-17 10:40:00,34.92,34.92,34.87,34.9,18466.0,34.7636,34.7636,34.7138,34.7437,18466.0
2020-11-17 10:45:00,34.91,34.92,34.88,34.91,12850.0,34.7536,34.7636,34.7238,34.7536,12850.0
2020-11-17 10:50:00,34.9,34.93,34.85,34.85,13989.0,34.7437,34.7735,34.6939,34.6939,13989.0
2020-11-17 10:55:00,34.88,34.88,34.84,34.84,8945.0,34.7238,34.7238,34.6839,34.6839,8945.0
2020-11-17 11:00:00,34.86,34.87,34.76,34.78,20503.0,34.7038,34.7138,34.6043,34.6242,20503.0
2020-11-17 11:05:00,34.78,34.84,34.75,34.77,17649.0,34.6242,34.6839,34.5943,34.6142,17649.0
2020-11-17 11:10:00,34.77,34.88,34.74,34.86,38763.0,34.6142,34.7238,34.5844,34.7038,38763.0
2020-11-17 11:15:00,34.87,34.97,34.84,34.91,55041.0,34.7138,34.8133,34.6839,34.7536,55041.0
2020-11-17 11:20:00,34.91,34.91,34.78,34.83,15884.0,34.7536,34.7536,34.6242,34.674,15884.0
2020-11-17 11:25:00,34.83,34.84,34.73,34.8,27964.0,34.674,34.6839,34.5744,34.6441,27964.0
2020-11-17 11:30:00,34.77,34.92,34.77,34.82,31825.0,34.6142,34.7636,34.6142,34.664,31825.0
2020-11-17 11:35:00,34.83,34.88,34.8,34.83,11200.0,34.674,34.7238,34.6441,34.674,11200.0
2020-11-17 11:40:00,34.83,34.85,34.81,34.83,19742.0,34.674,34.6939,34.6541,34.674,19742.0
2020-11-17 11:45:00,34.85,34.85,34.73,34.76,23008.0,34.6939,34.6939,34.5744,34.6043,23008.0
2020-11-17 11:50:00,34.75,34.76,34.65,34.72,18384.0,34.5943,34.6043,34.4948,34.5645,18384.0
2020-11-17 11:55:00,34.73,34.8,34.72,34.8,7201.0,34.5744,34.6441,34.5645,34.6441,7201.0
2020-11-17 12:00:00,34.81,34.89,34.79,34.83,9600.0,34.6541,34.7337,34.6342,34.674,9600.0
2020-11-17 12:05:00,34.83,34.85,34.82,34.84,2874.0,34.674,34.6939,34.664,34.6839,2874.0
2020-11-17 12:10:00,34.84,34.85,34.8,34.8,20475.0,34.6839,34.6939,34.6441,34.6441,20475.0
2020-11-17 12:15:00,34.81,34.82,34.71,34.71,15940.0,34.6541,34.664,34.5545,34.5545,15940.0
2020-11-17 12:20:00,34.71,34.74,34.71,34.71,5200.0,34.5545,34.5844,34.5545,34.5545,5200.0
2020-11-17 12:25:00,34.71,34.8,34.68,34.8,12602.0,34.5545,34.6441,34.5246,34.6441,12602.0
2020-11-17 12:30:00,34.8,34.87,34.79,34.8,11720.0,34.6441,34.7138,34.6342,34.6441,11720.0
2020-11-17 12:35:00,34.83,34.85,34.79,34.8,13887.0,34.674,34.6939,34.6342,34.6441,13887.0
2020-11-17 12:40:00,34.81,34.81,34.76,34.76,7861.0,34.6541,34.6541,34.6043,34.6043,7861.0
2020-11-17 12:45:00,34.77,34.8,34.72,34.75,16811.0,34.6142,34.6441,34.5645,34.5943,16811.0
2020-11-17 12:50:00,34.75,34.8,34.72,34.78,13596.0,34.5943,34.6441,34.5645,34.6242,13596.0
2020-11-17 12:55:00,34.78,34.79,34.73,34.73,12549.0,34.6242,34.6342,34.5744,34.5744,12549.0
2020-11-17 13:00:00,34.73,34.76,34.71,34.71,14275.0,34.5744,34.6043,34.5545,34.5545,14275.0
2020-11-17 13:05:00,34.71,34.71,34.64,34.71,10394.0,34.5545,34.5545,34.4848,34.5545,10394.0
2020-11-17 13:10:00,34.71,34.83,34.7,34.83,12810.0,34.5545,34.674,34.5446,34.674,12810.0
2020-11-17 13:15:00,34.81,34.83,34.63,34.66,17340.0,34.6541,34.674,34.4749,34.5047,17340.0
2020-11-17 13:20:00,34.66,34.66,34.56,34.59,22176.0,34.5047,34.5047,34.4052,34.4351,22176.0
2020-11-17 13:25:00,34.58,34.64,34.54,34.62,19328.0,34.4251,34.4848,34.3853,34.4649,19328.0
2020-11-17 13:30:00,34.63,34.63,34.53,34.54,12831.0,34.4749,34.4749,34.3753,34.3853,12831.0
2020-11-17 13:35:00,34.54,34.65,34.52,34.65,25323.0,34.3853,34.4948,34.3654,34.4948,25323.0
2020-11-17 13:40:00,34.62,34.65,34.56,34.59,12487.0,34.4649,34.4948,34.4052,34.4351,12487.0
2020-11-17 13:45:00,34.57,34.61,34.56,34.57,23686.0,34.4151,34.455,34.4052,34.4151,23686.0
2020-11-17 13:50:00,34.58,34.66,34.56,34.64,12925.0,34.4251,34.5047,34.4052,34.4848,12925.0
2020-11-17 13:55:00,34.65,34.68,34.63,34.68,22922.0,34.4948,34.5246,34.4749,34.5246,22922.0
2020-11-17 14:00:00,34.69,34.74,34.68,34.74,5548.0,34.5346,34.5844,34.5246,34.5844,5548.0
2020-11-17 14:05:00,34.73,34.74,34.62,34.7,22450.0,34.5744,34.5844,34.4649,34.5446,22450.0
2020-11-17 14:10:00,34.7,34.79,34.69,34.78,10625.0,34.5446,34.6342,34.5346,34.6242,10625.0
2020-11-17 14:15:00,34.78,34.87,34.75,34.87,15627.0,34.6242,34.7138,34.5943,34.7138,15627.0
2020-11-17 14:20:00,34.85,34.87,34.82,34.83,15667.0,34.6939,34.7138,34.664,34.674,15667.0
2020-11-17 14:25:00,34.83,34.86,34.83,34.85,10685.0,34.674,34.7038,34.674,34.6939,10685.0
2020-11-17 14:30:00,34.85,34.87,34.82,34.84,16389.0,34.6939,34.7138,34.664,34.6839,16389.0
2020-11-17 14:35:00,34.86,34.9,34.84,34.88,75816.0,34.7038,34.7437,34.6839,34.7238,75816.0
2020-11-17 14:40:00,34.88,35.04,34.88,35.02,108786.0,34.7238,34.883,34.7238,34.8631,108786.0
2020-11-17 14:45:00,35.04,35.12,35.04,35.12,70524.0,34.883,34.9627,34.883,34.9627,70524.0
2020-11-17 14:50:00,35.11,35.18,35.08,35.14,68632.0,34.9527,35.0224,34.9229,34.9826,68632.0
2020-11-17 14:55:00,35.15,35.17,35.11,35.13,73181.0,34.9925,35.0125,34.9527,34.9726,73181.0
2020-11-17 15:00:00,35.13,35.16,35.1,35.13,57714.0,34.9726,35.0025,34.9428,34.9726,57714.0
2020-11-17 15:05:00,35.11,35.17,35.1,35.14,58495.0,34.9527,35.0125,34.9428,34.9826,58495.0
2020-11-17 15:10:00,35.15,35.16,35.09,35.1,44505.0,34.9925,35.0025,34.9328,34.9428,44505.0
2020-11-17 15:15:00,35.1,35.14,34.89,34.89,31719.0,34.9428,34.9826,34.7337,34.7337,31719.0
2020-11-17 15:20:00,34.89,34.95,34.84,34.86,28368.0,34.7337,34.7934,34.6839,34.7038,28368.0
2020-11-17 15:25:00,34.85,34.93,34.84,34.93,23184.0,34.6939,34.7735,34.6839,34.7735,23184.0
2020-11-17 15:30:00,34.95,34.95,34.85,34.9,35293.0,34.7934,34.7934,34.6939,34.7437,35293.0
2020-11-17 15:35:00,34.89,35.0,34.89,34.96,35223.0,34.7337,34.8432,34.7337,34.8034,35223.0
2020-11-17 15:40:00,34.96,35.11,34.88,35.08,62467.0,34.8034,34.9527,34.7238,34.9229,62467.0
2020-11-17 15:45:00,35.08,35.11,35.02,35.03,68041.0,34.9229,34.9527,34.8631,34.8731,68041.0
2020-11-17 15:50:00,35.03,35.18,34.95,35.15,125905.0,34.8731,35.0224,34.7934,34.9925,125905.0
2020-11-17 15:55:00,35.16,35.16,34.96,34.97,133356.0,35.0025,35.0025,34.8034,34.8133,133356.0
2020-11-18 09:30:00,34.96,35.0,34.5,34.54,197831.0,34.8034,34.8432,34.3455,34.3853,197831.0
2020-11-18 09:35:00,34.54,34.94,34.3,34.94,59562.0,34.3853,34.7835,34.1463,34.7835,59562.0
2020-11-18 09:40:00,34.94,34.95,34.56,34.63,30539.0,34.7835,34.7934,34.4052,34.4749,30539.0
2020-11-18 09:45:00,34.64,34.68,34.51,34.57,38763.0,34.4848,34.5246,34.3554,34.4151,38763.0
2020-11-18 09:50:00,34.55,34.63,34.47,34.5,19741.0,34.3952,34.4749,34.3156,34.3455,19741.0
2020-11-18 09:55:00,34.52,34.64,34.44,34.54,18483.0,34.3654,34.4848,34.2857,34.3853,18483.0
2020-11-18 10:00:00,34.51,34.54,34.45,34.5,26131.0,34.3554,34.3853,34.2957,34.3455,26131.0
2020-11-18 10:05:00,34.49,34.53,34.41,34.48,21695.0,34.3355,34.3753,34.2559,34.3255,21695.0
2020-11-18 10:10:00,34.46,34.5,34.39,34.5,15411.0,34.3056,34.3455,34.2359,34.3455,15411.0
2020-11-18 10:15:00,34.48,34.53,34.36,34.39,24394.0,34.3255,34.3753,34.2061,34.2359,24394.0
2020-11-18 10:20:00,34.36,34.51,34.34,34.43,15805.0,34.2061,34.3554,34.1862,34.2758,15805.0
2020-11-18 10:25:00,34.44,34.52,34.43,34.51,23689.0,34.2857,34.3654,34.2758,34.3554,23689.0
2020-11-18 10:30:00,34.5,34.54,34.46,34.48,22396.0,34.3455,34.3853,34.3056,34.3255,22396.0
2020-11-18 10:35:00,34.49,34.51,34.43,34.47,30654.0,34.3355,34.3554,34.2758,34.3156,30654.0
2020-11-18 10:40:00,34.46,34.52,34.46,34.48,12878.0,34.3056,34.3654,34.3056,34.3255,12878.0
2020-11-18 10:45:00,34.51,34.51,34.47,34.51,15014.0,34.3554,34.3554,34.3156,34.3554,15014.0
2020-11-18 10:50:00,34.51,34.51,34.45,34.5,13953.0,34.3554,34.3554,34.2957,34.3455,13953.0
2020-11-18 10:55:00,34.5,34.51,34.47,34.5,5007.0,34.3455,34.3554,34.3156,34.3455,5007.0
2020-11-18 11:00:00,34.48,34.5,34.38,34.39,207710.0,34.3255,34.3455,34.226,34.2359,207710.0
2020-11-18 11:05:00,34.4,34.4,34.28,34.34,33725.0,34.2459,34.2459,34.1264,34.1862,33725.0
2020-11-18 11:10:00,34.34,34.34,34.28,34.3,13251.0,34.1862,34.1862,34.1264,34.1463,13251.0
2020-11-18 11:15:00,34.3,34.31,34.23,34.25,19875.0,34.1463,34.1563,34.0767,34.0966,19875.0
2020-11-18 11:20:00,34.26,34.29,34.25,34.26,18713.0,34.1065,34.1364,34.0966,34.1065,18713.0
2020-11-18 11:25:00,34.27,34.28,34.22,34.23,21321.0,34.1165,34.1264,34.0667,34.0767,21321.0
2020-11-18 11:30:00,34.23,34.23,34.14,34.2,26346.0,34.0767,34.0767,33.9871,34.0468,26346.0
2020-11-18 11:35:00,34.2,34.21,34.09,34.1,51802.0,34.0468,34.0568,33.9373,33.9472,51802.0
2020-11-18 11:40:00,34.12,34.12,34.01,34.09,24559.0,33.9672,33.9672,33.8576,33.9373,24559.0
2020-11-18 11:45:00,34.09,34.13,34.02,34.06,149757.0,33.9373,33.9771,33.8676,33.9074,149757.0
2020-11-18 11:50:00,34.06,34.09,34.01,34.05,100706.0,33.9074,33.9373,33.8576,33.8975,100706.0
2020-11-18 11:55:00,34.05,34.2,34.02,34.17,72593.0,33.8975,34.0468,33.8676,34.0169,72593.0
2020-11-18 12:00:00,34.19,34.27,34.15,34.26,49424.0,34.0368,34.1165,33.997,34.1065,49424.0
2020-11-18 12:05:00,34.25,34.25,34.12,34.14,28293.0,34.0966,34.0966,33.9672,33.9871,28293.0
2020-11-18 12:10:00,34.16,34.19,34.12,34.19,70586.0,34.007,34.0368,33.9672,34.0368,70586.0
2020-11-18 12:15:00,34.19,34.21,34.1,34.12,19244.0,34.0368,34.0568,33.9472,33.9672,19244.0
2020-11-18 12:20:00,34.13,34.13,34.06,34.09,38740.0,33.9771,33.9771,33.9074,33.9373,38740.0
2020-11-18 12:25:00,34.09,34.1,33.99,33.99,62215.0,33.9373,33.9472,33.8377,33.8377,62215.0
2020-11-18 12:30:00,34.02,34.2,34.0,34.14,33604.0,33.8676,34.0468,33.8477,33.9871,33604.0
2020-11-18 12:35:00,34.14,34.16,34.05,34.05,14985.0,33.9871,34.007,33.8975,33.8975,14985.0
2020-11-18 12:40:00,34.07,34.21,34.06,34.16,43759.0,33.9174,34.0568,33.9074,34.007,43759.0
2020-11-18 12:45:00,34.16,34.16,34.08,34.1,9647.0,34.007,34.007,33.9273,33.9472,9647.0
2020-11-18 12:50:00,34.09,34.11,34.05,34.09,24477.0,33.9373,33.9572,33.8975,33.9373,24477.0
2020-11-18 12:55:00,34.09,34.1,34.04,34.04,11060.0,33.9373,33.9472,33.8875,33.8875,11060.0
2020-11-18 13:00:00,34.06,34.06,33.98,34.01,14551.0,33.9074,33.9074,33.8278,33.8576,14551.0
2020-11-18 13:05:00,34.01,34.03,33.87,33.92,329517.0,33.8576,33.8776,33.7183,33.7681,329517.0
2020-11-18 13:10:00,33.92,33.96,33.89,33.91,12835.0,33.7681,33.8079,33.7382,33.7581,12835.0
2020-11-18 13:15:00,33.91,33.94,33.88,33.94,13978.0,33.7581,33.788,33.7282,33.788,13978.0
2020-11-18 13:20:00,33.93,34.0,33.93,34.0,18733.0,33.778,33.8477,33.778,33.8477,18733.0
2020-11-18 13:25:00,34.0,34.0,33.87,33.87,16838.0,33.8477,33.8477,33.7183,33.7183,16838.0
2020-11-18 13:30:00,33.87,33.96,33.86,33.95,10738.0,33.7183,33.8079,33.7083,33.7979,10738.0
2020-11-18 13:35:00,33.95,34.07,33.95,33.98,11808.0,33.7979,33.9174,33.7979,33.8278,11808.0
2020-11-18 13:40:00,33.98,34.12,33.96,34.07,15459.0,33.8278,33.9672,33.8079,33.9174,15459.0
2020-11-18 13:45:00,34.06,34.06,33.94,34.0,67286.0,33.9074,33.9074,33.788,33.8477,67286.0
2020-11-18 13:50:00,34.01,34.01,33.95,33.96,17651.0,33.8576,33.8576,33.7979,33.8079,17651.0
2020-11-18 13:55:00,33.95,33.99,33.91,33.97,12778.0,33.7979,33.8377,33.7581,33.8178,12778.0
2020-11-18 14:00:00,33.96,33.96,33.91,33.92,10744.0,33.8079,33.8079,33.7581,33.7681,10744.0
2020-11-18 14:05:00,33.91,33.92,33.84,33.84,19106.0,33.7581,33.7681,33.6884,33.6884,19106.0
2020-11-18 14:10:00,33.84,33.86,33.82,33.86,16264.0,33.6884,33.7083,33.6685,33.7083,16264.0
2020-11-18 14:15:00,33.86,33.88,33.79,33.82,40010.0,33.7083,33.7282,33.6386,33.6685,40010.0
2020-11-18 14:20:00,33.83,33.84,33.75,33.77,22420.0,33.6785,33.6884,33.5988,33.6187,22420.0
2020-11-18 14:25:00,33.76,33.86,33.73,33.81,22022.0,33.6088,33.7083,33.5789,33.6585,22022.0
2020-11-18 14:30:00,33.84,33.86,33.74,33.8,36791.0,33.6884,33.7083,33.5889,33.6486,36791.0
2020-11-18 14:35:00,33.8,33.85,33.73,33.79,26654.0,33.6486,33.6984,33.5789,33.6386,26654.0
2020-11-18 14:40:00,33.79,33.96,33.79,33.85,172213.0,33.6386,33.8079,33.6386,33.6984,172213.0
2020-11-18 14:45:00,33.84,33.87,33.77,33.83,46414.0,33.6884,33.7183,33.6187,33.6785,46414.0
2020-11-18 14:50:00,33.8,33.83,33.73,33.73,27656.0,33.6486,33.6785,33.5789,33.5789,27656.0
2020-11-18 14:55:00,33.74,33.82,33.71,33.73,21768.0,33.5889,33.6685,33.559,33.5789,21768.0
2020-11-18 15:00:00,33.75,33.75,33.68,33.7,30015.0,33.5988,33.5988,33.5291,33.549,30015.0
2020-11-18 15:05:00,33.71,33.78,33.69,33.77,23987.0,33.559,33.6287,33.5391,33.6187,23987.0
2020-11-18 15:10:00,33.77,33.8,33.74,33.79,125351.0,33.6187,33.6486,33.5889,33.6386,125351.0
2020-11-18 15:15:00,33.78,33.82,33.68,33.68,30784.0,33.6287,33.6685,33.5291,33.5291,30784.0
2020-11-18 15:20:00,33.68,33.74,33.68,33.7,36850.0,33.5291,33.5889,33.5291,33.549,36850.0
2020-11-18 15:25:00,33.7,33.71,33.67,33.69,119721.0,33.549,33.559,33.5192,33.5391,119721.0
2020-11-18 15:30:00,33.69,33.73,33.66,33.69,51800.0,33.5391,33.5789,33.5092,33.5391,51800.0
2020-11-18 15:35:00,33.69,33.69,33.6,33.63,56015.0,33.5391,33.5391,33.4495,33.4794,56015.0
2020-11-18 15:40:00,33.63,33.68,33.61,33.67,75183.0,33.4794,33.5291,33.4594,33.5192,75183.0
2020-11-18 15:45:00,33.68,33.71,33.64,33.68,119137.0,33.5291,33.559,33.4893,33.5291,119137.0
2020-11-18 15:50:00,33.68,33.75,33.64,33.66,160857.0,33.5291,33.5988,33.4893,33.5092,160857.0
2020-11-18 15:55:00,33.67,33.77,33.66,33.69,382501.0,33.5192,33.6187,33.5092,33.5391,382501.0
2020-11-19 09:30:00,33.59,33.67,33.4,33.55,106555.0,33.4395,33.5192,33.2504,33.3997,106555.0
2020-11-19 09:35:00,33.55,33.82,33.42,33.45,24756.0,33.3997,33.6685,33.2703,33.3002,24756.0
2020-11-19 09:40:00,33.45,33.49,33.34,33.39,46809.0,33.3002,33.34,33.1906,33.2404,46809.0
2020-11-19 09:45:00,33.39,33.54,33.34,33.48,56602.0,33.2404,33.3898,33.1906,33.33,56602.0
2020-11-19 09:50:00,33.5,33.62,33.48,33.5,49855.0,33.3499,33.4694,33.33,33.3499,49855.0
2020-11-19 09:55:00,33.5,33.84,33.49,33.64,39023.0,33.3499,33.6884,33.34,33.4893,39023.0
2020-11-19 10:00:00,33.67,33.8,33.65,33.79,47212.0,33.5192,33.6486,33.4993,33.6386,47212.0
2020-11-19 10:05:00,33.77,33.83,33.63,33.64,31848.0,33.6187,33.6785,33.4794,33.4893,31848.0
2020-11-19 10:10:00,33.64,33.78,33.64,33.73,79451.0,33.4893,33.6287,33.4893,33.5789,79451.0
2020-11-19 10:15:00,33.73,33.77,33.7,33.76,50444.0,33.5789,33.6187,33.549,33.6088,50444.0
2020-11-19 10:20:00,33.77,34.03,33.72,34.01,40164.0,33.6187,33.8776,33.5689,33.8576,40164.0
2020-11-19 10:25:00,34.01,34.02,33.88,34.0,60293.0,33.8576,33.8676,33.7282,33.8477,60293.0
2020-11-19 10:30:00,33.99,34.1,33.92,33.93,29797.0,33.8377,33.9472,33.7681,33.778,29797.0
2020-11-19 10:35:00,33.93,33.94,33.77,33.82,39756.0,33.778,33.788,33.6187,33.6685,39756.0
2020-11-19 10:40:00,33.8,33.81,33.74,33.78,30156.0,33.6486,33.6585,33.5889,33.6287,30156.0
2020-11-19 10:45:00,33.77,33.86,33.72,33.81,31889.0,33.6187,33.7083,33.5689,33.6585,31889.0
2020-11-19 10:50:00,33.81,33.83,33.75,33.8,21572.0,33.6585,33.6785,33.5988,33.6486,21572.0
2020-11-19 10:55:00,33.81,33.82,33.71,33.82,20090.0,33.6585,33.6685,33.559,33.6685,20090.0
2020-11-19 11:00:00,33.82,33.84,33.72,33.83,19393.0,33.6685,33.6884,33.5689,33.6785,19393.0
2020-11-19 11:05:00,33.83,33.86,33.7,33.8,32160.0,33.6785,33.7083,33.549,33.6486,32160.0
2020-11-19 11:10:00,33.82,33.84,33.72,33.77,17902.0,33.6685,33.6884,33.5689,33.6187,17902.0
2020-11-19 11:15:00,33.77,33.78,33.65,33.65,27341.0,33.6187,33.6287,33.4993,33.4993,27341.0
2020-11-19 11:20:00,33.67,33.78,33.63,33.7,16020.0,33.5192,33.6287,33.4794,33.549,16020.0
2020-11-19 11:25:00,33.7,33.75,33.69,33.73,8693.0,33.549,33.5988,33.5391,33.5789,8693.0
2020-11-19 11:30:00,33.73,33.88,33.71,33.79,13510.0,33.5789,33.7282,33.559,33.6386,13510.0
2020-11-19 11:35:00,33.8,33.89,33.77,33.87,18014.0,33.6486,33.7382,33.6187,33.7183,18014.0
2020-11-19 11:40:00,33.87,33.87,33.75,33.78,25360.0,33.7183,33.7183,33.5988,33.6287,25360.0
2020-11-19 11:45:00,33.78,33.8,33.74,33.76,16069.0,33.6287,33.6486,33.5889,33.6088,16069.0
2020-11-19 11:50:00,33.76,33.8,33.74,33.79,16377.0,33.6088,33.6486,33.5889,33.6386,16377.0
2020-11-19 11:55:00,33.8,33.81,33.78,33.79,18100.0,33.6486,33.6585,33.6287,33.6386,18100.0
2020-11-19 12:00:00,33.8,33.82,33.77,33.8,32574.0,33.6486,33.6685,33.6187,33.6486,32574.0
2020-11-19 12:05:00,33.79,33.8,33.73,33.78,26816.0,33.6386,33.6486,33.5789,33.6287,26816.0
2020-11-19 12:10:00,33.78,33.81,33.76,33.8,15679.0,33.6287,33.6585,33.6088,33.6486,15679.0
2020-11-19 12:15:00,33.77,33.77,33.64,33.64,13441.0,33.6187,33.6187,33.4893,33.4893,13441.0
2020-11-19 12:20:00,33.63,33.68,33.6,33.63,46288.0,33.4794,33.5291,33.4495,33.4794,46288.0
2020-11-19 12:25:00,33.61,33.63,33.55,33.61,17120.0,33.4594,33.4794,33.3997,33.4594,17120.0
2020-11-19 12:30:00,33.61,33.72,33.6,33.67,14537.0,33.4594,33.5689,33.4495,33.5192,14537.0
2020-11-19 12:35:00,33.7,33.72,33.52,33.55,19260.0,33.549,33.5689,33.3698,33.3997,19260.0
2020-11-19 12:40:00,33.54,33.55,33.52,33.52,15044.0,33.3898,33.3997,33.3698,33.3698,15044.0
2020-11-19 12:45:00,33.51,33.55,33.5,33.51,10243.0,33.3599,33.3997,33.3499,33.3599,10243.0
2020-11-19 12:50:00,33.51,33.56,33.5,33.54,13708.0,33.3599,33.4097,33.3499,33.3898,13708.0
2020-11-19 12:55:00,33.54,33.64,33.54,33.6,12623.0,33.3898,33.4893,33.3898,33.4495,12623.0
2020-11-19 13:00:00,33.6,33.62,33.54,33.55,9443.0,33.4495,33.4694,33.3898,33.3997,9443.0
2020-11-19 13:05:00,33.55,33.57,33.52,33.52,10012.0,33.3997,33.4196,33.3698,33.3698,10012.0
2020-11-19 13:10:00,33.54,33.63,33.51,33.62,14594.0,33.3898,33.4794,33.3599,33.4694,14594.0
2020-11-19 13:15:00,33.61,33.69,33.61,33.64,8100.0,33.4594,33.5391,33.4594,33.4893,8100.0
2020-11-19 13:20:00,33.65,33.66,33.59,33.6,9502.0,33.4993,33.5092,33.4395,33.4495,9502.0
2020-11-19 13:25:00,33.61,33.69,33.61,33.68,13351.0,33.4594,33.5391,33.4594,33.5291,13351.0
2020-11-19 13:30:00,33.67,33.74,33.66,33.66,58989.0,33.5192,33.5889,33.5092,33.5092,58989.0
2020-11-19 13:35:00,33.65,33.66,33.6,33.66,19680.0,33.4993,33.5092,33.4495,33.5092,19680.0
2020-11-19 13:40:00,33.66,33.7,33.63,33.63,26554.0,33.5092,33.549,33.4794,33.4794,26554.0
2020-11-19 13:45:00,33.63,33.67,33.63,33.66,19281.0,33.4794,33.5192,33.4794,33.5092,19281.0
2020-11-19 13:50:00,33.66,33.73,33.62,33.66,143035.0,33.5092,33.5789,33.4694,33.5092,143035.0
2020-11-19 13:55:00,33.69,33.69,33.64,33.68,30731.0,33.5391,33.5391,33.4893,33.5291,30731.0
2020-11-19 14:00:00,33.67,33.68,33.51,33.51,20722.0,33.5192,33.5291,33.3599,33.3599,20722.0
2020-11-19 14:05:00,33.51,33.63,33.49,33.59,38953.0,33.3599,33.4794,33.34,33.4395,38953.0
2020-11-19 14:10:00,33.58,33.63,33.58,33.62,24060.0,33.4296,33.4794,33.4296,33.4694,24060.0
2020-11-19 14:15:00,33.62,33.62,33.57,33.59,23345.0,33.4694,33.4694,33.4196,33.4395,23345.0
2020-11-19 14:20:00,33.59,33.7,33.59,33.67,68212.0,33.4395,33.549,33.4395,33.5192,68212.0
2020-11-19 14:25:00,33.66,33.67,33.62,33.65,17397.0,33.5092,33.5192,33.4694,33.4993,17397.0
2020-11-19 14:30:00,33.65,33.65,33.59,33.61,21465.0,33.4993,33.4993,33.4395,33.4594,21465.0
2020-11-19 14:35:00,33.62,33.68,33.59,33.59,18804.0,33.4694,33.5291,33.4395,33.4395,18804.0
2020-11-19 14:40:00,33.59,33.7,33.59,33.65,37820.0,33.4395,33.549,33.4395,33.4993,37820.0
2020-11-19 14:45:00,33.62,33.68,33.59,33.66,29699.0,33.4694,33.5291,33.4395,33.5092,29699.0
2020-11-19 14:50:00,33.67,33.73,33.63,33.66,31761.0,33.5192,33.5789,33.4794,33.5092,31761.0
2020-11-19 14:55:00,33.65,33.68,33.63,33.68,36804.0,33.4993,33.5291,33.4794,33.5291,36804.0
2020-11-19 15:00:00,33.68,33.69,33.63,33.64,29395.0,33.5291,33.5391,33.4794,33.4893,29395.0
2020-11-19 15:05:00,33.64,33.64,33.59,33.61,28949.0,33.4893,33.4893,33.4395,33.4594,28949.0
2020-11-19 15:10:00,33.61,33.73,33.6,33.63,37311.0,33.4594,33.5789,33.4495,33.4794,37311.0
2020-11-19 15:15:00,33.63,33.64,33.6,33.61,32524.0,33.4794,33.4893,33.4495,33.4594,32524.0
2020-11-19 15:20:00,33.61,33.64,33.6,33.63,30005.0,33.4594,33.4893,33.4495,33.4794,30005.0
2020-11-19 15:25:00,33.62,33.65,33.59,33.62,62938.0,33.4694,33.4993,33.4395,33.4694,62938.0
2020-11-19 15:30:00,33.62,33.66,33.61,33.63,39988.0,33.4694,33.5092,33.4594,33.4794,39988.0
2020-11-19 15:35:00,33.63,33.7,33.63,33.67,52546.0,33.4794,33.549,33.4794,33.5192,52546.0
2020-11-19 15:40:00,33.66,33.69,33.64,33.65,55714.0,33.5092,33.5391,33.4893,33.4993,55714.0
2020-11-19 15:45:00,33.64,33.77,33.64,33.68,79486.0,33.4893,33.6187,33.4893,33.5291,79486.0
2020-11-19 15:50:00,33.67,33.69,33.64,33.66,135306.0,33.5192,33.5391,33.4893,33.5092,135306.0
2020-11-19 15:55:00,33.66,33.68,33.58,33.68,303717.0,33.5092,33.5291,33.4296,33.5291,303717.0
2020-11-20 09:30:00,34.16,34.16,33.45,33.73,90098.0,34.007,34.007,33.3002,33.5789,90098.0
2020-11-20 09:35:00,33.72,33.86,33.59,33.79,18915.0,33.5689,33.7083,33.4395,33.6386,18915.0
2020-11-20 09:40:00,33.8,33.82,33.7,33.74,31512.0,33.6486,33.6685,33.549,33.5889,31512.0
2020-11-20 09:45:00,33.74,33.77,33.64,33.7,14866.0,33.5889,33.6187,33.4893,33.549,14866.0
2020-11-20 09:50:00,33.72,33.79,33.65,33.69,14363.0,33.5689,33.6386,33.4993,33.5391,14363.0
2020-11-20 09:55:00,33.72,33.75,33.64,33.74,22593.0,33.5689,33.5988,33.4893,33.5889,22593.0
2020-11-20 10:00:00,33.74,33.79,33.62,33.76,73012.0,33.5889,33.6386,33.4694,33.6088,73012.0
2020-11-20 10:05:00,33.7,33.77,33.69,33.75,71225.0,33.549,33.6187,33.5391,33.5988,71225.0
2020-11-20 10:10:00,33.75,33.94,33.75,33.84,41801.0,33.5988,33.788,33.5988,33.6884,41801.0
2020-11-20 10:15:00,33.86,33.95,33.82,33.84,30251.0,33.7083,33.7979,33.6685,33.6884,30251.0
2020-11-20 10:20:00,33.85,33.9,33.81,33.88,17479.0,33.6984,33.7481,33.6585,33.7282,17479.0
2020-11-20 10:25:00,33.89,33.9,33.81,33.84,30020.0,33.7382,33.7481,33.6585,33.6884,30020.0
2020-11-20 10:30:00,33.84,33.85,33.68,33.74,40772.0,33.6884,33.6984,33.5291,33.5889,40772.0
2020-11-20 10:35:00,33.74,33.81,33.74,33.78,12786.0,33.5889,33.6585,33.5889,33.6287,12786.0
2020-11-20 10:40:00,33.79,33.81,33.76,33.79,22298.0,33.6386,33.6585,33.6088,33.6386,22298.0
2020-11-20 10:45:00,33.79,33.79,33.71,33.71,18061.0,33.6386,33.6386,33.559,33.559,18061.0
2020-11-20 10:50:00,33.71,33.72,33.66,33.71,20979.0,33.559,33.5689,33.5092,33.559,20979.0
2020-11-20 10:55:00,33.7,33.71,33.58,33.6,30231.0,33.549,33.559,33.4296,33.4495,30231.0
2020-11-20 11:00:00,33.6,33.72,33.56,33.66,44651.0,33.4495,33.5689,33.4097,33.5092,44651.0
2020-11-20 11:05:00,33.65,33.66,33.62,33.63,18565.0,33.4993,33.5092,33.4694,33.4794,18565.0
2020-11-20 11:10:00,33.64,33.66,33.63,33.66,31920.0,33.4893,33.5092,33.4794,33.5092,31920.0
2020-11-20 11:15:00,33.66,33.66,33.61,33.65,23269.0,33.5092,33.5092,33.4594,33.4993,23269.0
2020-11-20 11:20:00,33.65,33.67,33.62,33.66,26354.0,33.4993,33.5192,33.4694,33.5092,26354.0
2020-11-20 11:25:00,33.67,33.67,33.59,33.59,65594.0,33.5192,33.5192,33.4395,33.4395,65594.0
2020-11-20 11:30:00,33.61,33.61,33.42,33.44,26926.0,33.4594,33.4594,33.2703,33.2902,26926.0
2020-11-20 11:35:00,33.44,33.61,33.44,33.57,24805.0,33.2902,33.4594,33.2902,33.4196,24805.0
2020-11-20 11:40:00,33.58,33.6,33.51,33.55,15951.0,33.4296,33.4495,33.3599,33.3997,15951.0
2020-11-20 11:45:00,33.56,33.58,33.5,33.53,8948.0,33.4097,33.4296,33.3499,33.3798,8948.0
2020-11-20 11:50:00,33.52,33.59,33.51,33.57,10291.0,33.3698,33.4395,33.3599,33.4196,10291.0
2020-11-20 11:55:00,33.57,33.6,33.52,33.53,20020.0,33.4196,33.4495,33.3698,33.3798,20020.0
2020-11-20 12:00:00,33.51,33.52,33.48,33.49,3135.0,33.3599,33.3698,33.33,33.34,3135.0
2020-11-20 12:05:00,33.5,33.58,33.5,33.54,25788.0,33.3499,33.4296,33.3499,33.3898,25788.0
2020-11-20 12:10:00,33.55,33.55,33.52,33.53,10260.0,33.3997,33.3997,33.3698,33.3798,10260.0
2020-11-20 12:15:00,33.53,33.62,33.53,33.62,11908.0,33.3798,33.4694,33.3798,33.4694,11908.0
2020-11-20 12:20:00,33.59,33.66,33.59,33.66,17220.0,33.4395,33.5092,33.4395,33.5092,17220.0
2020-11-20 12:25:00,33.66,33.66,33.62,33.63,18569.0,33.5092,33.5092,33.4694,33.4794,18569.0
2020-11-20 12:30:00,33.62,33.66,33.58,33.58,11564.0,33.4694,33.5092,33.4296,33.4296,11564.0
2020-11-20 12:35:00,33.58,33.6,33.56,33.59,8800.0,33.4296,33.4495,33.4097,33.4395,8800.0
2020-11-20 12:40:00,33.6,33.62,33.54,33.58,48194.0,33.4495,33.4694,33.3898,33.4296,48194.0
2020-11-20 12:45:00,33.58,33.6,33.57,33.6,12103.0,33.4296,33.4495,33.4196,33.4495,12103.0
2020-11-20 12:50:00,33.58,33.59,33.54,33.56,20067.0,33.4296,33.4395,33.3898,33.4097,20067.0
2020-11-20 12:55:00,33.55,33.58,33.55,33.57,6654.0,33.3997,33.4296,33.3997,33.4196,6654.0
2020-11-20 13:00:00,33.57,33.58,33.56,33.56,9662.0,33.4196,33.4296,33.4097,33.4097,9662.0
2020-11-20 13:05:00,33.56,33.56,33.53,33.54,15324.0,33.4097,33.4097,33.3798,33.3898,15324.0
2020-11-20 13:10:00,33.55,33.57,33.53,33.56,9527.0,33.3997,33.4196,33.3798,33.4097,9527.0
2020-11-20 13:15:00,33.56,33.58,33.56,33.56,14336.0,33.4097,33.4296,33.4097,33.4097,14336.0
2020-11-20 13:20:00,33.56,33.57,33.52,33.54,11137.0,33.4097,33.4196,33.3698,33.3898,11137.0
2020-11-20 13:25:00,33.55,33.66,33.55,33.66,30348.0,33.3997,33.5092,33.3997,33.5092,30348.0
2020-11-20 13:30:00,33.66,33.68,33.65,33.67,10404.0,33.5092,33.5291,33.4993,33.5192,10404.0
2020-11-20 13:35:00,33.66,33.75,33.66,33.75,85662.0,33.5092,33.5988,33.5092,33.5988,85662.0
2020-11-20 13:40:00,33.75,33.75,33.7,33.7,17599.0,33.5988,33.5988,33.549,33.549,17599.0
2020-11-20 13:45:00,33.7,33.71,33.69,33.71,10634.0,33.549,33.559,33.5391,33.559,10634.0
2020-11-20 13:50:00,33.7,33.72,33.69,33.72,12034.0,33.549,33.5689,33.5391,33.5689,12034.0
2020-11-20 13:55:00,33.72,33.72,33.7,33.7,11073.0,33.5689,33.5689,33.549,33.549,11073.0
2020-11-20 14:00:00,33.7,33.73,33.69,33.72,13273.0,33.549,33.5789,33.5391,33.5689,13273.0
2020-11-20 14:05:00,33.72,33.73,33.65,33.73,21234.0,33.5689,33.5789,33.4993,33.5789,21234.0
2020-11-20 14:10:00,33.73,33.73,33.68,33.68,27600.0,33.5789,33.5789,33.5291,33.5291,27600.0
2020-11-20 14:15:00,33.68,33.68,33.63,33.66,8516.0,33.5291,33.5291,33.4794,33.5092,8516.0
2020-11-20 14:20:00,33.65,33.7,33.63,33.7,4848.0,33.4993,33.549,33.4794,33.549,4848.0
2020-11-20 14:25:00,33.71,33.73,33.66,33.67,32130.0,33.559,33.5789,33.5092,33.5192,32130.0
2020-11-20 14:30:00,33.67,33.72,33.67,33.72,6806.0,33.5192,33.5689,33.5192,33.5689,6806.0
2020-11-20 14:35:00,33.73,33.77,33.67,33.7,54442.0,33.5789,33.6187,33.5192,33.549,54442.0
2020-11-20 14:40:00,33.69,33.69,33.65,33.65,14960.0,33.5391,33.5391,33.4993,33.4993,14960.0
2020-11-20 14:45:00,33.65,33.66,33.64,33.64,13442.0,33.4993,33.5092,33.4893,33.4893,13442.0
2020-11-20 14:50:00,33.66,33.68,33.63,33.66,15116.0,33.5092,33.5291,33.4794,33.5092,15116.0
2020-11-20 14:55:00,33.66,33.69,33.66,33.68,12823.0,33.5092,33.5391,33.5092,33.5291,12823.0
2020-11-20 15:00:00,33.68,33.75,33.67,33.72,18560.0,33.5291,33.5988,33.5192,33.5689,18560.0
2020-11-20 15:05:00,33.72,33.72,33.65,33.69,22965.0,33.5689,33.5689,33.4993,33.5391,22965.0
2020-11-20 15:10:00,33.7,33.73,33.65,33.67,25070.0,33.549,33.5789,33.4993,33.5192,25070.0
2020-11-20 15:15:00,33.66,33.7,33.66,33.68,26712.0,33.5092,33.549,33.5092,33.5291,26712.0
2020-11-20 15:20:00,33.68,33.71,33.67,33.7,31833.0,33.5291,33.559,33.5192,33.549,31833.0
2020-11-20 15:25:00,33.7,33.71,33.67,33.69,28765.0,33.549,33.559,33.5192,33.5391,28765.0
2020-11-20 15:30:00,33.69,33.69,33.63,33.66,25790.0,33.5391,33.5391,33.4794,33.5092,25790.0
2020-11-20 15:35:00,33.66,33.73,33.64,33.71,28727.0,33.5092,33.5789,33.4893,33.559,28727.0
2020-11-20 15:40:00,33.71,33.73,33.69,33.73,29652.0,33.559,33.5789,33.5391,33.5789,29652.0
2020-11-20 15:45:00,33.73,33.74,33.69,33.7,72373.0,33.5789,33.5889,33.5391,33.549,72373.0
2020-11-20 15:50:00,33.69,33.77,33.69,33.77,162171.0,33.5391,33.6187,33.5391,33.6187,162171.0
2020-11-20 15:55:00,33.77,33.77,33.68,33.72,209963.0,33.6187,33.6187,33.5291,33.5689,209963.0
2020-11-23 09:30:00,34.07,34.1,33.67,33.67,98936.0,33.9174,33.9472,33.5192,33.5192,98936.0
2020-11-23 09:35:00,33.67,33.75,33.52,33.56,33365.0,33.5192,33.5988,33.3698,33.4097,33365.0
2020-11-23 09:40:00,33.56,33.87,33.56,33.73,317226.0,33.4097,33.7183,33.4097,33.5789,317226.0
2020-11-23 09:45:00,33.75,33.84,33.67,33.79,19735.0,33.5988,33.6884,33.5192,33.6386,19735.0
2020-11-23 09:50:00,33.79,33.83,33.67,33.74,26819.0,33.6386,33.6785,33.5192,33.5889,26819.0
2020-11-23 09:55:00,33.73,33.75,33.52,33.57,31963.0,33.5789,33.5988,33.3698,33.4196,31963.0
2020-11-23 10:00:00,33.58,33.59,33.46,33.5,28884.0,33.4296,33.4395,33.3101,33.3499,28884.0
2020-11-23 10:05:00,33.5,33.63,33.47,33.63,29062.0,33.3499,33.4794,33.3201,33.4794,29062.0
2020-11-23 10:10:00,33.65,33.65,33.48,33.57,67967.0,33.4993,33.4993,33.33,33.4196,67967.0
2020-11-23 10:15:00,33.54,33.62,33.5,33.61,40424.0,33.3898,33.4694,33.3499,33.4594,40424.0
2020-11-23 10:20:00,33.6,33.63,33.52,33.52,25163.0,33.4495,33.4794,33.3698,33.3698,25163.0
2020-11-23 10:25:00,33.52,33.52,33.41,33.46,22230.0,33.3698,33.3698,33.2603,33.3101,22230.0
2020-11-23 10:30:00,33.46,33.5,33.45,33.45,15841.0,33.3101,33.3499,33.3002,33.3002,15841.0
2020-11-23 10:35:00,33.45,33.54,33.45,33.52,38949.0,33.3002,33.3898,33.3002,33.3698,38949.0
2020-11-23 10:40:00,33.52,33.54,33.46,33.47,64581.0,33.3698,33.3898,33.3101,33.3201,64581.0
2020-11-23 10:45:00,33.46,33.49,33.4,33.42,38140.0,33.3101,33.34,33.2504,33.2703,38140.0
2020-11-23 10:50:00,33.42,33.43,33.38,33.41,21441.0,33.2703,33.2802,33.2305,33.2603,21441.0
2020-11-23 10:55:00,33.39,33.46,33.39,33.46,13523.0,33.2404,33.3101,33.2404,33.3101,13523.0
2020-11-23 11:00:00,33.45,33.47,33.4,33.44,41570.0,33.3002,33.3201,33.2504,33.2902,41570.0
2020-11-23 11:05:00,33.44,33.55,33.4,33.4,80647.0,33.2902,33.3997,33.2504,33.2504,80647.0
2020-11-23 11:10:00,33.41,33.43,33.28,33.43,171835.0,33.2603,33.2802,33.1309,33.2802,171835.0
2020-11-23 11:15:00,33.44,33.57,33.43,33.52,50522.0,33.2902,33.4196,33.2802,33.3698,50522.0
2020-11-23 11:20:00,33.51,33.68,33.47,33.67,262774.0,33.3599,33.5291,33.3201,33.5192,262774.0
2020-11-23 11:25:00,33.67,33.7,33.64,33.65,33474.0,33.5192,33.549,33.4893,33.4993,33474.0
2020-11-23 11:30:00,33.65,33.68,33.64,33.66,43248.0,33.4993,33.5291,33.4893,33.5092,43248.0
2020-11-23 11:35:00,33.66,33.76,33.66,33.73,37968.0,33.5092,33.6088,33.5092,33.5789,37968.0
2020-11-23 11:40:00,33.72,33.77,33.72,33.77,31062.0,33.5689,33.6187,33.5689,33.6187,31062.0
2020-11-23 11:45:00,33.77,33.8,33.74,33.8,33032.0,33.6187,33.6486,33.5889,33.6486,33032.0
2020-11-23 11:50:00,33.8,33.83,33.78,33.8,20977.0,33.6486,33.6785,33.6287,33.6486,20977.0
2020-11-23 11:55:00,33.8,33.81,33.76,33.79,25784.0,33.6486,33.6585,33.6088,33.6386,25784.0
2020-11-23 12:00:00,33.79,33.79,33.72,33.75,25608.0,33.6386,33.6386,33.5689,33.5988,25608.0
2020-11-23 12:05:00,33.75,33.75,33.73,33.75,9595.0,33.5988,33.5988,33.5789,33.5988,9595.0
2020-11-23 12:10:00,33.74,33.78,33.73,33.78,22336.0,33.5889,33.6287,33.5789,33.6287,22336.0
2020-11-23 12:15:00,33.78,33.79,33.77,33.78,28494.0,33.6287,33.6386,33.6187,33.6287,28494.0
2020-11-23 12:20:00,33.77,33.79,33.77,33.78,20664.0,33.6187,33.6386,33.6187,33.6287,20664.0
2020-11-23 12:25:00,33.79,33.82,33.77,33.79,19728.0,33.6386,33.6685,33.6187,33.6386,19728.0
2020-11-23 12:30:00,33.79,33.79,33.72,33.75,12976.0,33.6386,33.6386,33.5689,33.5988,12976.0
2020-11-23 12:35:00,33.74,33.76,33.71,33.75,11976.0,33.5889,33.6088,33.559,33.5988,11976.0
2020-11-23 12:40:00,33.74,33.77,33.74,33.77,12850.0,33.5889,33.6187,33.5889,33.6187,12850.0
2020-11-23 12:45:00,33.77,33.77,33.75,33.77,10498.0,33.6187,33.6187,33.5988,33.6187,10498.0
2020-11-23 12:50:00,33.77,33.78,33.76,33.76,12529.0,33.6187,33.6287,33.6088,33.6088,12529.0
2020-11-23 12:55:00,33.76,33.77,33.69,33.75,49935.0,33.6088,33.6187,33.5391,33.5988,49935.0
2020-11-23 13:00:00,33.75,33.76,33.73,33.76,23048.0,33.5988,33.6088,33.5789,33.6088,23048.0
2020-11-23 13:05:00,33.76,33.78,33.75,33.78,41610.0,33.6088,33.6287,33.5988,33.6287,41610.0
2020-11-23 13:10:00,33.77,33.8,33.74,33.76,32121.0,33.6187,33.6486,33.5889,33.6088,32121.0
2020-11-23 13:15:00,33.75,33.76,33.72,33.72,19647.0,33.5988,33.6088,33.5689,33.5689,19647.0
2020-11-23 13:20:00,33.72,33.74,33.71,33.73,8298.0,33.5689,33.5889,33.559,33.5789,8298.0
2020-11-23 13:25:00,33.74,33.76,33.73,33.76,16118.0,33.5889,33.6088,33.5789,33.6088,16118.0
2020-11-23 13:30:00,33.76,33.78,33.75,33.78,24900.0,33.6088,33.6287,33.5988,33.6287,24900.0
2020-11-23 13:35:00,33.77,33.79,33.71,33.72,20001.0,33.6187,33.6386,33.559,33.5689,20001.0
2020-11-23 13:40:00,33.71,33.76,33.71,33.73,13736.0,33.559,33.6088,33.559,33.5789,13736.0
2020-11-23 13:45:00,33.73,33.75,33.7,33.75,13397.0,33.5789,33.5988,33.549,33.5988,13397.0
2020-11-23 13:50:00,33.75,33.77,33.74,33.76,20941.0,33.5988,33.6187,33.5889,33.6088,20941.0
2020-11-23 13:55:00,33.75,33.76,33.72,33.76,31438.0,33.5988,33.6088,33.5689,33.6088,31438.0
2020-11-23 14:00:00,33.76,33.76,33.69,33.73,31448.0,33.6088,33.6088,33.5391,33.5789,31448.0
2020-11-23 14:05:00,33.74,33.75,33.71,33.74,27020.0,33.5889,33.5988,33.559,33.5889,27020.0
2020-11-23 14:10:00,33.74,33.74,33.7,33.71,74225.0,33.5889,33.5889,33.549,33.559,74225.0
2020-11-23 14:15:00,33.72,33.76,33.72,33.74,23314.0,33.5689,33.6088,33.5689,33.5889,23314.0
2020-11-23 14:20:00,33.75,33.76,33.74,33.74,10386.0,33.5988,33.6088,33.5889,33.5889,10386.0
2020-11-23 14:25:00,33.74,33.76,33.73,33.76,10613.0,33.5889,33.6088,33.5789,33.6088,10613.0
2020-11-23 14:30:00,33.76,33.83,33.74,33.82,23693.0,33.6088,33.6785,33.5889,33.6685,23693.0
2020-11-23 14:35:00,33.82,33.83,33.78,33.81,49526.0,33.6685,33.6785,33.6287,33.6585,49526.0
2020-11-23 14:40:00,33.82,33.83,33.79,33.8,30586.0,33.6685,33.6785,33.6386,33.6486,30586.0
2020-11-23 14:45:00,33.8,33.81,33.78,33.8,18945.0,33.6486,33.6585,33.6287,33.6486,18945.0
2020-11-23 14:50:00,33.8,33.82,33.77,33.8,46898.0,33.6486,33.6685,33.6187,33.6486,46898.0
2020-11-23 14:55:00,33.8,33.81,33.78,33.8,35829.0,33.6486,33.6585,33.6287,33.6486,35829.0
2020-11-23 15:00:00,33.8,33.83,33.77,33.81,41007.0,33.6486,33.6785,33.6187,33.6585,41007.0
2020-11-23 15:05:00,33.82,33.88,33.81,33.88,62208.0,33.6685,33.7282,33.6585,33.7282,62208.0
2020-11-23 15:10:00,33.88,33.88,33.83,33.84,25819.0,33.7282,33.7282,33.6785,33.6884,25819.0
2020-11-23 15:15:00,33.84,33.85,33.81,33.82,51953.0,33.6884,33.6984,33.6585,33.6685,51953.0
2020-11-23 15:20:00,33.82,33.83,33.76,33.77,34520.0,33.6685,33.6785,33.6088,33.6187,34520.0
2020-11-23 15:25:00,33.77,33.8,33.77,33.79,15018.0,33.6187,33.6486,33.6187,33.6386,15018.0
2020-11-23 15:30:00,33.79,33.79,33.74,33.74,27728.0,33.6386,33.6386,33.5889,33.5889,27728.0
2020-11-23 15:35:00,33.73,33.74,33.7,33.72,35008.0,33.5789,33.5889,33.549,33.5689,35008.0
2020-11-23 15:40:00,33.72,33.75,33.7,33.72,27986.0,33.5689,33.5988,33.549,33.5689,27986.0
2020-11-23 15:45:00,33.72,33.74,33.69,33.69,56829.0,33.5689,33.5889,33.5391,33.5391,56829.0
2020-11-23 15:50:00,33.7,33.8,33.59,33.59,297843.0,33.549,33.6486,33.4395,33.4395,297843.0
2020-11-23 15:55:00,33.59,33.7,33.57,33.65,179744.0,33.4395,33.549,33.4196,33.4993,179744.0
2020-11-24 09:30:00,34.4,34.48,34.14,34.42,90552.0,34.2459,34.3255,33.9871,34.2658,90552.0
2020-11-24 09:35:00,34.39,34.41,34.03,34.05,33467.0,34.2359,34.2559,33.8776,33.8975,33467.0
2020-11-24 09:40:00,34.04,34.26,34.04,34.16,46383.0,33.8875,34.1065,33.8875,34.007,46383.0
2020-11-24 09:45:00,34.12,34.3,34.09,34.2,64914.0,33.9672,34.1463,33.9373,34.0468,64914.0
2020-11-24 09:50:00,34.21,34.21,34.04,34.06,20007.0,34.0568,34.0568,33.8875,33.9074,20007.0
2020-11-24 09:55:00,34.05,34.28,34.03,34.25,35193.0,33.8975,34.1264,33.8776,34.0966,35193.0
2020-11-24 10:00:00,34.24,34.24,34.05,34.05,49768.0,34.0866,34.0866,33.8975,33.8975,49768.0
2020-11-24 10:05:00,34.08,34.12,34.03,34.09,26529.0,33.9273,33.9672,33.8776,33.9373,26529.0
2020-11-24 10:10:00,34.09,34.09,33.8,33.94,33521.0,33.9373,33.9373,33.6486,33.788,33521.0
2020-11-24 10:15:00,33.93,33.98,33.78,33.9,59779.0,33.778,33.8278,33.6287,33.7481,59779.0
2020-11-24 10:20:00,33.91,33.93,33.84,33.88,21545.0,33.7581,33.778,33.6884,33.7282,21545.0
2020-11-24 10:25:00,33.88,33.96,33.86,33.93,22363.0,33.7282,33.8079,33.7083,33.778,22363.0
2020-11-24 10:30:00,33.93,33.96,33.88,33.91,41091.0,33.778,33.8079,33.7282,33.7581,41091.0
2020-11-24 10:35:00,33.91,33.93,33.84,33.84,29115.0,33.7581,33.778,33.6884,33.6884,29115.0
2020-11-24 10:40:00,33.86,33.89,33.82,33.87,20789.0,33.7083,33.7382,33.6685,33.7183,20789.0
2020-11-24 10:45:00,33.85,33.86,33.83,33.83,18665.0,33.6984,33.7083,33.6785,33.6785,18665.0
2020-11-24 10:50:00,33.83,33.84,33.8,33.83,15032.0,33.6785,33.6884,33.6486,33.6785,15032.0
2020-11-24 10:55:00,33.83,33.88,33.82,33.88,26497.0,33.6785,33.7282,33.6685,33.7282,26497.0
2020-11-24 11:00:00,33.87,33.89,33.79,33.79,25321.0,33.7183,33.7382,33.6386,33.6386,25321.0
2020-11-24 11:05:00,33.79,33.83,33.78,33.8,70273.0,33.6386,33.6785,33.6287,33.6486,70273.0
2020-11-24 11:10:00,33.81,33.82,33.77,33.78,32359.0,33.6585,33.6685,33.6187,33.6287,32359.0
2020-11-24 11:15:00,33.78,33.79,33.71,33.76,25076.0,33.6287,33.6386,33.559,33.6088,25076.0
2020-11-24 11:20:00,33.76,33.83,33.75,33.8,17927.0,33.6088,33.6785,33.5988,33.6486,17927.0
2020-11-24 11:25:00,33.8,33.82,33.69,33.78,31981.0,33.6486,33.6685,33.5391,33.6287,31981.0
2020-11-24 11:30:00,33.8,33.8,33.71,33.71,11074.0,33.6486,33.6486,33.559,33.559,11074.0
2020-11-24 11:35:00,33.72,33.74,33.69,33.72,20906.0,33.5689,33.5889,33.5391,33.5689,20906.0
2020-11-24 11:40:00,33.72,33.72,33.69,33.69,9174.0,33.5689,33.5689,33.5391,33.5391,9174.0
2020-11-24 11:45:00,33.69,33.75,33.66,33.75,11764.0,33.5391,33.5988,33.5092,33.5988,11764.0
2020-11-24 11:50:00,33.75,33.76,33.69,33.7,9574.0,33.5988,33.6088,33.5391,33.549,9574.0
2020-11-24 11:55:00,33.71,33.71,33.65,33.66,12628.0,33.559,33.559,33.4993,33.5092,12628.0
2020-11-24 12:00:00,33.66,33.79,33.66,33.79,16097.0,33.5092,33.6386,33.5092,33.6386,16097.0
2020-11-24 12:05:00,33.8,33.81,33.74,33.76,5700.0,33.6486,33.6585,33.5889,33.6088,5700.0
2020-11-24 12:10:00,33.75,33.81,33.73,33.8,11979.0,33.5988,33.6585,33.5789,33.6486,11979.0
2020-11-24 12:15:00,33.8,33.82,33.76,33.77,14264.0,33.6486,33.6685,33.6088,33.6187,14264.0
2020-11-24 12:20:00,33.77,33.77,33.68,33.68,12195.0,33.6187,33.6187,33.5291,33.5291,12195.0
2020-11-24 12:25:00,33.69,33.69,33.63,33.67,16973.0,33.5391,33.5391,33.4794,33.5192,16973.0
2020-11-24 12:30:00,33.66,33.68,33.63,33.63,34996.0,33.5092,33.5291,33.4794,33.4794,34996.0
2020-11-24 12:35:00,33.65,33.67,33.62,33.64,17290.0,33.4993,33.5192,33.4694,33.4893,17290.0
2020-11-24 12:40:00,33.64,33.64,33.57,33.59,13240.0,33.4893,33.4893,33.4196,33.4395,13240.0
2020-11-24 12:45:00,33.59,33.6,33.52,33.52,14778.0,33.4395,33.4495,33.3698,33.3698,14778.0
2020-11-24 12:50:00,33.53,33.53,33.46,33.47,23290.0,33.3798,33.3798,33.3101,33.3201,23290.0
2020-11-24 12:55:00,33.48,33.51,33.46,33.49,15081.0,33.33,33.3599,33.3101,33.34,15081.0
2020-11-24 13:00:00,33.49,33.51,33.46,33.48,15068.0,33.34,33.3599,33.3101,33.33,15068.0
2020-11-24 13:05:00,33.48,33.5,33.47,33.48,14705.0,33.33,33.3499,33.3201,33.33,14705.0
2020-11-24 13:10:00,33.48,33.48,33.47,33.48,5300.0,33.33,33.33,33.3201,33.33,5300.0
2020-11-24 13:15:00,33.48,33.49,33.44,33.48,14135.0,33.33,33.34,33.2902,33.33,14135.0
2020-11-24 13:20:00,33.48,33.52,33.48,33.51,8543.0,33.33,33.3698,33.33,33.3599,8543.0
2020-11-24 13:25:00,33.51,33.53,33.5,33.51,10304.0,33.3599,33.3798,33.3499,33.3599,10304.0
2020-11-24 13:30:00,33.52,33.53,33.5,33.53,9902.0,33.3698,33.3798,33.3499,33.3798,9902.0
2020-11-24 13:35:00,33.52,33.55,33.51,33.52,12702.0,33.3698,33.3997,33.3599,33.3698,12702.0
2020-11-24 13:40:00,33.52,33.64,33.51,33.61,27070.0,33.3698,33.4893,33.3599,33.4594,27070.0
2020-11-24 13:45:00,33.61,33.67,33.58,33.66,11834.0,33.4594,33.5192,33.4296,33.5092,11834.0
2020-11-24 13:50:00,33.66,33.72,33.66,33.7,12700.0,33.5092,33.5689,33.5092,33.549,12700.0
2020-11-24 13:55:00,33.7,33.74,33.7,33.73,5514.0,33.549,33.5889,33.549,33.5789,5514.0
2020-11-24 14:00:00,33.73,33.76,33.71,33.74,10702.0,33.5789,33.6088,33.559,33.5889,10702.0
2020-11-24 14:05:00,33.74,33.75,33.65,33.66,17817.0,33.5889,33.5988,33.4993,33.5092,17817.0
2020-11-24 14:10:00,33.65,33.68,33.62,33.68,16181.0,33.4993,33.5291,33.4694,33.5291,16181.0
2020-11-24 14:15:00,33.67,33.68,33.63,33.64,12630.0,33.5192,33.5291,33.4794,33.4893,12630.0
2020-11-24 14:20:00,33.65,33.67,33.64,33.64,10929.0,33.4993,33.5192,33.4893,33.4893,10929.0
2020-11-24 14:25:00,33.64,33.66,33.63,33.65,6238.0,33.4893,33.5092,33.4794,33.4993,6238.0
2020-11-24 14:30:00,33.64,33.66,33.62,33.65,62722.0,33.4893,33.5092,33.4694,33.4993,62722.0
2020-11-24 14:35:00,33.66,33.73,33.65,33.7,25715.0,33.5092,33.5789,33.4993,33.549,25715.0
2020-11-24 14:40:00,33.72,33.78,33.71,33.77,9061.0,33.5689,33.6287,33.559,33.6187,9061.0
2020-11-24 14:45:00,33.77,33.79,33.74,33.76,14148.0,33.6187,33.6386,33.5889,33.6088,14148.0
2020-11-24 14:50:00,33.75,33.78,33.71,33.73,18266.0,33.5988,33.6287,33.559,33.5789,18266.0
2020-11-24 14:55:00,33.72,33.75,33.71,33.73,20345.0,33.5689,33.5988,33.559,33.5789,20345.0
2020-11-24 15:00:00,33.73,33.74,33.73,33.73,10871.0,33.5789,33.5889,33.5789,33.5789,10871.0
2020-11-24 15:05:00,33.73,33.82,33.68,33.82,227666.0,33.5789,33.6685,33.5291,33.6685,227666.0
2020-11-24 15:10:00,33.82,33.82,33.74,33.74,20746.0,33.6685,33.6685,33.5889,33.5889,20746.0
2020-11-24 15:15:00,33.73,33.78,33.72,33.73,18416.0,33.5789,33.6287,33.5689,33.5789,18416.0
2020-11-24 15:20:00,33.74,33.77,33.72,33.75,26033.0,33.5889,33.6187,33.5689,33.5988,26033.0
2020-11-24 15:25:00,33.75,33.77,33.7,33.73,19405.0,33.5988,33.6187,33.549,33.5789,19405.0
2020-11-24 15:30:00,33.73,33.76,33.7,33.75,26053.0,33.5789,33.6088,33.549,33.5988,26053.0
2020-11-24 15:35:00,33.75,33.77,33.72,33.73,24567.0,33.5988,33.6187,33.5689,33.5789,24567.0
2020-11-24 15:40:00,33.73,33.77,33.71,33.76,27023.0,33.5789,33.6187,33.559,33.6088,27023.0
2020-11-24 15:45:00,33.75,33.77,33.73,33.74,56550.0,33.5988,33.6187,33.5789,33.5889,56550.0
2020-11-24 15:50:00,33.73,33.8,33.73,33.79,83732.0,33.5789,33.6486,33.5789,33.6386,83732.0
2020-11-24 15:55:00,33.79,33.85,33.77,33.84,184986.0,33.6386,33.6984,33.6187,33.6884,184986.0
2020-11-25 09:30:00,33.9,34.06,33.8,34.04,113538.0,33.7481,33.9074,33.6486,33.8875,113538.0
2020-11-25 09:35:00,34.04,34.14,33.67,33.67,114208.0,33.8875,33.9871,33.5192,33.5192,114208.0
2020-11-25 09:40:00,33.69,33.79,33.62,33.68,26684.0,33.5391,33.6386,33.4694,33.5291,26684.0
2020-11-25 09:45:00,33.68,33.76,33.51,33.51,55840.0,33.5291,33.6088,33.3599,33.3599,55840.0
2020-11-25 09:50:00,33.51,33.61,33.45,33.5,19676.0,33.3599,33.4594,33.3002,33.3499,19676.0
2020-11-25 09:55:00,33.5,33.58,33.49,33.58,14088.0,33.3499,33.4296,33.34,33.4296,14088.0
2020-11-25 10:00:00,33.58,33.63,33.35,33.42,24848.0,33.4296,33.4794,33.2006,33.2703,24848.0
2020-11-25 10:05:00,33.44,33.56,33.42,33.47,23897.0,33.2902,33.4097,33.2703,33.3201,23897.0
2020-11-25 10:10:00,33.47,33.5,33.4,33.48,24527.0,33.3201,33.3499,33.2504,33.33,24527.0
2020-11-25 10:15:00,33.48,33.53,33.43,33.5,21604.0,33.33,33.3798,33.2802,33.3499,21604.0
2020-11-25 10:20:00,33.51,33.56,33.43,33.51,25333.0,33.3599,33.4097,33.2802,33.3599,25333.0
2020-11-25 10:25:00,33.52,33.57,33.48,33.51,12983.0,33.3698,33.4196,33.33,33.3599,12983.0
2020-11-25 10:30:00,33.5,33.54,33.45,33.47,14229.0,33.3499,33.3898,33.3002,33.3201,14229.0
2020-11-25 10:35:00,33.46,33.49,33.45,33.47,9450.0,33.3101,33.34,33.3002,33.3201,9450.0
2020-11-25 10:40:00,33.45,33.52,33.45,33.46,10463.0,33.3002,33.3698,33.3002,33.3101,10463.0
2020-11-25 10:45:00,33.46,33.51,33.42,33.42,11851.0,33.3101,33.3599,33.2703,33.2703,11851.0
2020-11-25 10:50:00,33.43,33.44,33.34,33.36,19698.0,33.2802,33.2902,33.1906,33.2106,19698.0
2020-11-25 10:55:00,33.35,33.35,33.23,33.23,33376.0,33.2006,33.2006,33.0811,33.0811,33376.0
2020-11-25 11:00:00,33.23,33.29,33.2,33.29,30735.0,33.0811,33.1409,33.0513,33.1409,30735.0
2020-11-25 11:05:00,33.28,33.28,33.24,33.25,15202.0,33.1309,33.1309,33.0911,33.1011,15202.0
2020-11-25 11:10:00,33.25,33.3,33.24,33.25,9145.0,33.1011,33.1508,33.0911,33.1011,9145.0
2020-11-25 11:15:00,33.25,33.27,33.21,33.26,222666.0,33.1011,33.121,33.0612,33.111,222666.0
2020-11-25 11:20:00,33.26,33.32,33.25,33.28,12494.0,33.111,33.1707,33.1011,33.1309,12494.0
2020-11-25 11:25:00,33.26,33.26,33.21,33.25,11613.0,33.111,33.111,33.0612,33.1011,11613.0
2020-11-25 11:30:00,33.25,33.28,33.24,33.25,8074.0,33.1011,33.1309,33.0911,33.1011,8074.0
2020-11-25 11:35:00,33.24,33.3,33.23,33.28,12712.0,33.0911,33.1508,33.0811,33.1309,12712.0
2020-11-25 11:40:00,33.29,33.29,33.23,33.25,4439.0,33.1409,33.1409,33.0811,33.1011,4439.0
2020-11-25 11:45:00,33.26,33.31,33.26,33.27,3923.0,33.111,33.1608,33.111,33.121,3923.0
2020-11-25 11:50:00,33.27,33.3,33.27,33.3,5080.0,33.121,33.1508,33.121,33.1508,5080.0
2020-11-25 11:55:00,33.3,33.3,33.26,33.28,8858.0,33.1508,33.1508,33.111,33.1309,8858.0
2020-11-25 12:00:00,33.26,33.27,33.25,33.26,4812.0,33.111,33.121,33.1011,33.111,4812.0
2020-11-25 12:05:00,33.27,33.29,33.23,33.26,5066.0,33.121,33.1409,33.0811,33.111,5066.0
2020-11-25 12:10:00,33.25,33.26,33.21,33.26,11801.0,33.1011,33.111,33.0612,33.111,11801.0
2020-11-25 12:15:00,33.26,33.27,33.17,33.22,20576.0,33.111,33.121,33.0214,33.0712,20576.0
2020-11-25 12:20:00,33.22,33.22,33.18,33.18,7022.0,33.0712,33.0712,33.0314,33.0314,7022.0
2020-11-25 12:25:00,33.17,33.17,33.12,33.15,11082.0,33.0214,33.0214,32.9716,33.0015,11082.0
2020-11-25 12:30:00,33.14,33.18,33.13,33.17,9200.0,32.9915,33.0314,32.9816,33.0214,9200.0
2020-11-25 12:35:00,33.17,33.19,33.13,33.15,8206.0,33.0214,33.0413,32.9816,33.0015,8206.0
2020-11-25 12:40:00,33.16,33.21,33.15,33.21,8963.0,33.0115,33.0612,33.0015,33.0612,8963.0
2020-11-25 12:45:00,33.23,33.23,33.14,33.15,14313.0,33.0811,33.0811,32.9915,33.0015,14313.0
2020-11-25 12:50:00,33.17,33.17,33.1,33.13,11310.0,33.0214,33.0214,32.9517,32.9816,11310.0
2020-11-25 12:55:00,33.13,33.15,33.12,33.13,10117.0,32.9816,33.0015,32.9716,32.9816,10117.0
2020-11-25 13:00:00,33.13,33.15,33.09,33.11,20045.0,32.9816,33.0015,32.9418,32.9617,20045.0
2020-11-25 13:05:00,33.12,33.12,33.07,33.09,11789.0,32.9716,32.9716,32.9219,32.9418,11789.0
2020-11-25 13:10:00,33.09,33.11,33.08,33.08,11017.0,32.9418,32.9617,32.9318,32.9318,11017.0
2020-11-25 13:15:00,33.08,33.1,33.03,33.06,14748.0,32.9318,32.9517,32.882,32.9119,14748.0
2020-11-25 13:20:00,33.05,33.07,33.04,33.05,9848.0,32.9019,32.9219,32.892,32.9019,9848.0
2020-11-25 13:25:00,33.05,33.06,33.03,33.05,8164.0,32.9019,32.9119,32.882,32.9019,8164.0
2020-11-25 13:30:00,33.04,33.11,33.02,33.09,126335.0,32.892,32.9617,32.8721,32.9418,126335.0
2020-11-25 13:35:00,33.09,33.15,33.07,33.08,24147.0,32.9418,33.0015,32.9219,32.9318,24147.0
2020-11-25 13:40:00,33.07,33.08,33.01,33.02,15025.0,32.9219,32.9318,32.8621,32.8721,15025.0
2020-11-25 13:45:00,33.02,33.06,32.98,33.05,29288.0,32.8721,32.9119,32.8323,32.9019,29288.0
2020-11-25 13:50:00,33.05,33.07,33.03,33.03,8098.0,32.9019,32.9219,32.882,32.882,8098.0
2020-11-25 13:55:00,33.02,33.11,33.02,33.09,7761.0,32.8721,32.9617,32.8721,32.9418,7761.0
2020-11-25 14:00:00,33.11,33.11,33.06,33.09,4829.0,32.9617,32.9617,32.9119,32.9418,4829.0
2020-11-25 14:05:00,33.08,33.09,33.06,33.08,15900.0,32.9318,32.9418,32.9119,32.9318,15900.0
2020-11-25 14:10:00,33.08,33.1,33.06,33.09,13657.0,32.9318,32.9517,32.9119,32.9418,13657.0
2020-11-25 14:15:00,33.08,33.09,33.02,33.03,20756.0,32.9318,32.9418,32.8721,32.882,20756.0
2020-11-25 14:20:00,33.02,33.04,32.98,32.98,14412.0,32.8721,32.892,32.8323,32.8323,14412.0
2020-11-25 14:25:00,32.96,33.03,32.96,33.02,11773.0,32.8124,32.882,32.8124,32.8721,11773.0
2020-11-25 14:30:00,33.02,33.03,32.99,33.02,9909.0,32.8721,32.882,32.8422,32.8721,9909.0
2020-11-25 14:35:00,33.02,33.07,33.01,33.06,7950.0,32.8721,32.9219,32.8621,32.9119,7950.0
2020-11-25 14:40:00,33.05,33.11,33.05,33.07,8577.0,32.9019,32.9617,32.9019,32.9219,8577.0
2020-11-25 14:45:00,33.06,33.14,33.06,33.14,6745.0,32.9119,32.9915,32.9119,32.9915,6745.0
2020-11-25 14:50:00,33.14,33.17,33.12,33.15,9399.0,32.9915,33.0214,32.9716,33.0015,9399.0
2020-11-25 14:55:00,33.15,33.18,33.13,33.18,11222.0,33.0015,33.0314,32.9816,33.0314,11222.0
2020-11-25 15:00:00,33.18,33.24,33.17,33.22,18919.0,33.0314,33.0911,33.0214,33.0712,18919.0
2020-11-25 15:05:00,33.23,33.23,33.14,33.18,19620.0,33.0811,33.0811,32.9915,33.0314,19620.0
2020-11-25 15:10:00,33.19,33.19,33.15,33.19,10569.0,33.0413,33.0413,33.0015,33.0413,10569.0
2020-11-25 15:15:00,33.18,33.21,33.17,33.17,15951.0,33.0314,33.0612,33.0214,33.0214,15951.0
2020-11-25 15:20:00,33.16,33.2,33.15,33.15,27506.0,33.0115,33.0513,33.0015,33.0015,27506.0
2020-11-25 15:25:00,33.15,33.21,33.15,33.2,29672.0,33.0015,33.0612,33.0015,33.0513,29672.0
2020-11-25 15:30:00,33.19,33.2,33.14,33.16,28197.0,33.0413,33.0513,32.9915,33.0115,28197.0
2020-11-25 15:35:00,33.16,33.18,33.11,33.15,40447.0,33.0115,33.0314,32.9617,33.0015,40447.0
2020-11-25 15:40:00,33.15,33.16,33.11,33.15,30741.0,33.0015,33.0115,32.9617,33.0015,30741.0
2020-11-25 15:45:00,33.15,33.18,33.1,33.1,295853.0,33.0015,33.0314,32.9517,32.9517,295853.0
2020-11-25 15:50:00,33.12,33.3,33.11,33.3,130959.0,32.9716,33.1508,32.9617,33.1508,130959.0
2020-11-25 15:55:00,33.3,33.41,33.24,33.32,269757.0,33.1508,33.2603,33.0911,33.1707,269757.0
2020-11-27 09:30:00,33.49,33.72,33.34,33.45,125855.0,33.34,33.5689,33.1906,33.3002,125855.0
2020-11-27 09:35:00,33.49,33.7,33.45,33.66,18932.0,33.34,33.549,33.3002,33.5092,18932.0
2020-11-27 09:40:00,33.69,33.69,33.52,33.62,41586.0,33.5391,33.5391,33.3698,33.4694,41586.0
2020-11-27 09:45:00,33.62,33.69,33.57,33.68,27902.0,33.4694,33.5391,33.4196,33.5291,27902.0
2020-11-27 09:50:00,33.69,33.71,33.56,33.59,20367.0,33.5391,33.559,33.4097,33.4395,20367.0
2020-11-27 09:55:00,33.66,33.75,33.6,33.62,19962.0,33.5092,33.5988,33.4495,33.4694,19962.0
2020-11-27 10:00:00,33.65,33.86,33.65,33.76,34751.0,33.4993,33.7083,33.4993,33.6088,34751.0
2020-11-27 10:05:00,33.76,33.81,33.68,33.8,18559.0,33.6088,33.6585,33.5291,33.6486,18559.0
2020-11-27 10:10:00,33.8,33.86,33.74,33.84,28684.0,33.6486,33.7083,33.5889,33.6884,28684.0
2020-11-27 10:15:00,33.84,33.93,33.84,33.91,38297.0,33.6884,33.778,33.6884,33.7581,38297.0
2020-11-27 10:20:00,33.9,33.92,33.85,33.88,21934.0,33.7481,33.7681,33.6984,33.7282,21934.0
2020-11-27 10:25:00,33.9,33.91,33.87,33.89,22494.0,33.7481,33.7581,33.7183,33.7382,22494.0
2020-11-27 10:30:00,33.9,33.93,33.86,33.89,24922.0,33.7481,33.778,33.7083,33.7382,24922.0
2020-11-27 10:35:00,33.89,33.92,33.88,33.88,18069.0,33.7382,33.7681,33.7282,33.7282,18069.0
2020-11-27 10:40:00,33.89,34.0,33.89,33.97,43374.0,33.7382,33.8477,33.7382,33.8178,43374.0
2020-11-27 10:45:00,33.98,34.08,33.95,33.97,56153.0,33.8278,33.9273,33.7979,33.8178,56153.0
2020-11-27 10:50:00,33.97,34.04,33.93,33.94,23210.0,33.8178,33.8875,33.778,33.788,23210.0
2020-11-27 10:55:00,33.94,34.0,33.92,33.95,34068.0,33.788,33.8477,33.7681,33.7979,34068.0
2020-11-27 11:00:00,33.94,33.94,33.89,33.92,32860.0,33.788,33.788,33.7382,33.7681,32860.0
2020-11-27 11:05:00,33.92,33.94,33.89,33.9,20130.0,33.7681,33.788,33.7382,33.7481,20130.0
2020-11-27 11:10:00,33.9,33.94,33.9,33.92,15454.0,33.7481,33.788,33.7481,33.7681,15454.0
2020-11-27 11:15:00,33.92,34.01,33.9,34.0,51473.0,33.7681,33.8576,33.7481,33.8477,51473.0
2020-11-27 11:20:00,33.98,33.99,33.89,33.91,16615.0,33.8278,33.8377,33.7382,33.7581,16615.0
2020-11-27 11:25:00,33.9,34.01,33.9,33.96,20491.0,33.7481,33.8576,33.7481,33.8079,20491.0
2020-11-27 11:30:00,33.95,33.97,33.92,33.92,11979.0,33.7979,33.8178,33.7681,33.7681,11979.0
2020-11-27 11:35:00,33.92,34.03,33.92,34.02,21701.0,33.7681,33.8776,33.7681,33.8676,21701.0
2020-11-27 11:40:00,34.03,34.07,34.01,34.03,37746.0,33.8776,33.9174,33.8576,33.8776,37746.0
2020-11-27 11:45:00,34.01,34.01,33.91,34.0,22882.0,33.8576,33.8576,33.7581,33.8477,22882.0
2020-11-27 11:50:00,34.0,34.04,33.99,34.04,18821.0,33.8477,33.8875,33.8377,33.8875,18821.0
2020-11-27 11:55:00,34.04,34.07,34.01,34.01,14957.0,33.8875,33.9174,33.8576,33.8576,14957.0
2020-11-27 12:00:00,34.01,34.06,33.98,34.0,30300.0,33.8576,33.9074,33.8278,33.8477,30300.0
2020-11-27 12:05:00,33.99,34.04,33.99,34.01,13862.0,33.8377,33.8875,33.8377,33.8576,13862.0
2020-11-27 12:10:00,34.01,34.04,33.98,34.02,31422.0,33.8576,33.8875,33.8278,33.8676,31422.0
2020-11-27 12:15:00,34.01,34.07,33.99,34.02,28089.0,33.8576,33.9174,33.8377,33.8676,28089.0
2020-11-27 12:20:00,34.02,34.08,34.0,34.07,34921.0,33.8676,33.9273,33.8477,33.9174,34921.0
2020-11-27 12:25:00,34.08,34.09,34.03,34.07,25159.0,33.9273,33.9373,33.8776,33.9174,25159.0
2020-11-27 12:30:00,34.07,34.18,34.06,34.15,78533.0,33.9174,34.0269,33.9074,33.997,78533.0
2020-11-27 12:35:00,34.16,34.18,34.08,34.12,32353.0,34.007,34.0269,33.9273,33.9672,32353.0
2020-11-27 12:40:00,34.12,34.16,34.1,34.15,44241.0,33.9672,34.007,33.9472,33.997,44241.0
2020-11-27 12:45:00,34.16,34.18,34.11,34.17,55980.0,34.007,34.0269,33.9572,34.0169,55980.0
2020-11-27 12:50:00,34.17,34.23,34.14,34.2,100126.0,34.0169,34.0767,33.9871,34.0468,100126.0
2020-11-27 12:55:00,34.19,34.22,34.17,34.22,90917.0,34.0368,34.0667,34.0169,34.0667,90917.0
2020-11-30 09:30:00,33.66,34.01,33.65,33.9,194167.0,33.5092,33.8576,33.4993,33.7481,194167.0
2020-11-30 09:35:00,33.91,34.11,33.76,34.02,118664.0,33.7581,33.9572,33.6088,33.8676,118664.0
2020-11-30 09:40:00,34.02,34.12,33.98,34.09,87204.0,33.8676,33.9672,33.8278,33.9373,87204.0
2020-11-30 09:45:00,34.08,34.28,34.08,34.15,144485.0,33.9273,34.1264,33.9273,33.997,144485.0
2020-11-30 09:50:00,34.13,34.15,33.93,34.07,95945.0,33.9771,33.997,33.778,33.9174,95945.0
2020-11-30 09:55:00,34.09,34.19,33.99,34.12,47424.0,33.9373,34.0368,33.8377,33.9672,47424.0
2020-11-30 10:00:00,34.12,34.23,34.08,34.08,44802.0,33.9672,34.0767,33.9273,33.9273,44802.0
2020-11-30 10:05:00,34.1,34.49,34.05,34.38,205630.0,33.9472,34.3355,33.8975,34.226,205630.0
2020-11-30 10:10:00,34.42,34.49,34.36,34.36,82889.0,34.2658,34.3355,34.2061,34.2061,82889.0
2020-11-30 10:15:00,34.36,34.41,34.22,34.24,78680.0,34.2061,34.2559,34.0667,34.0866,78680.0
2020-11-30 10:20:00,34.24,34.29,34.1,34.1,41546.0,34.0866,34.1364,33.9472,33.9472,41546.0
2020-11-30 10:25:00,34.07,34.11,33.99,34.03,36419.0,33.9174,33.9572,33.8377,33.8776,36419.0
2020-11-30 10:30:00,34.02,34.04,33.85,33.88,31468.0,33.8676,33.8875,33.6984,33.7282,31468.0
2020-11-30 10:35:00,33.86,33.86,33.7,33.85,42764.0,33.7083,33.7083,33.549,33.6984,42764.0
2020-11-30 10:40:00,33.85,33.88,33.8,33.85,37094.0,33.6984,33.7282,33.6486,33.6984,37094.0
2020-11-30 10:45:00,33.84,33.94,33.8,33.94,52084.0,33.6884,33.788,33.6486,33.788,52084.0
2020-11-30 10:50:00,33.93,33.95,33.83,33.89,48483.0,33.778,33.7979,33.6785,33.7382,48483.0
2020-11-30 10:55:00,33.89,33.97,33.83,33.86,27327.0,33.7382,33.8178,33.6785,33.7083,27327.0
2020-11-30 11:00:00,33.86,33.93,33.83,33.92,19645.0,33.7083,33.778,33.6785,33.7681,19645.0
2020-11-30 11:05:00,33.9,33.99,33.9,33.97,28317.0,33.7481,33.8377,33.7481,33.8178,28317.0
2020-11-30 11:10:00,33.97,33.98,33.93,33.93,18702.0,33.8178,33.8278,33.778,33.778,18702.0
2020-11-30 11:15:00,33.94,33.97,33.87,33.9,30100.0,33.788,33.8178,33.7183,33.7481,30100.0
2020-11-30 11:20:00,33.9,33.92,33.82,33.87,22642.0,33.7481,33.7681,33.6685,33.7183,22642.0
2020-11-30 11:25:00,33.87,33.89,33.83,33.83,21249.0,33.7183,33.7382,33.6785,33.6785,21249.0
2020-11-30 11:30:00,33.83,33.94,33.81,33.89,18045.0,33.6785,33.788,33.6585,33.7382,18045.0
2020-11-30 11:35:00,33.89,33.99,33.87,33.97,17881.0,33.7382,33.8377,33.7183,33.8178,17881.0
2020-11-30 11:40:00,33.97,33.99,33.91,33.92,22938.0,33.8178,33.8377,33.7581,33.7681,22938.0
2020-11-30 11:45:00,33.92,33.96,33.9,33.94,18325.0,33.7681,33.8079,33.7481,33.788,18325.0
2020-11-30 11:50:00,33.94,33.98,33.91,33.98,27491.0,33.788,33.8278,33.7581,33.8278,27491.0
2020-11-30 11:55:00,33.97,34.03,33.97,34.0,14270.0,33.8178,33.8776,33.8178,33.8477,14270.0
2020-11-30 12:00:00,33.99,34.02,33.98,34.0,16185.0,33.8377,33.8676,33.8278,33.8477,16185.0
2020-11-30 12:05:00,33.99,34.02,33.98,34.0,11670.0,33.8377,33.8676,33.8278,33.8477,11670.0
2020-11-30 12:10:00,34.0,34.02,33.98,34.01,19532.0,33.8477,33.8676,33.8278,33.8576,19532.0
2020-11-30 12:15:00,34.01,34.04,34.0,34.03,16505.0,33.8576,33.8875,33.8477,33.8776,16505.0
2020-11-30 12:20:00,34.04,34.05,34.01,34.03,15833.0,33.8875,33.8975,33.8576,33.8776,15833.0
2020-11-30 12:25:00,34.04,34.06,34.03,34.05,10972.0,33.8875,33.9074,33.8776,33.8975,10972.0
2020-11-30 12:30:00,34.05,34.08,34.04,34.08,10990.0,33.8975,33.9273,33.8875,33.9273,10990.0
2020-11-30 12:35:00,34.09,34.1,34.07,34.09,10061.0,33.9373,33.9472,33.9174,33.9373,10061.0
2020-11-30 12:40:00,34.09,34.11,34.08,34.09,10415.0,33.9373,33.9572,33.9273,33.9373,10415.0
2020-11-30 12:45:00,34.09,34.12,34.09,34.12,9216.0,33.9373,33.9672,33.9373,33.9672,9216.0
2020-11-30 12:50:00,34.11,34.13,34.09,34.1,14309.0,33.9572,33.9771,33.9373,33.9472,14309.0
2020-11-30 12:55:00,34.1,34.1,34.05,34.08,12127.0,33.9472,33.9472,33.8975,33.9273,12127.0
2020-11-30 13:00:00,34.08,34.08,34.06,34.07,10554.0,33.9273,33.9273,33.9074,33.9174,10554.0
2020-11-30 13:05:00,34.07,34.09,34.05,34.05,14301.0,33.9174,33.9373,33.8975,33.8975,14301.0
2020-11-30 13:10:00,34.05,34.06,34.02,34.03,11027.0,33.8975,33.9074,33.8676,33.8776,11027.0
2020-11-30 13:15:00,34.02,34.04,34.0,34.01,17650.0,33.8676,33.8875,33.8477,33.8576,17650.0
2020-11-30 13:20:00,34.0,34.11,33.99,34.07,43193.0,33.8477,33.9572,33.8377,33.9174,43193.0
2020-11-30 13:25:00,34.07,34.09,34.06,34.07,25706.0,33.9174,33.9373,33.9074,33.9174,25706.0
2020-11-30 13:30:00,34.07,34.11,34.07,34.11,19796.0,33.9174,33.9572,33.9174,33.9572,19796.0
2020-11-30 13:35:00,34.1,34.13,34.08,34.1,16627.0,33.9472,33.9771,33.9273,33.9472,16627.0
2020-11-30 13:40:00,34.09,34.17,34.09,34.14,21143.0,33.9373,34.0169,33.9373,33.9871,21143.0
2020-11-30 13:45:00,34.13,34.22,34.13,34.21,26596.0,33.9771,34.0667,33.9771,34.0568,26596.0
2020-11-30 13:50:00,34.21,34.23,34.16,34.22,26688.0,34.0568,34.0767,34.007,34.0667,26688.0
2020-11-30 13:55:00,34.22,34.22,34.05,34.05,15988.0,34.0667,34.0667,33.8975,33.8975,15988.0
2020-11-30 14:00:00,34.04,34.04,34.0,34.0,14109.0,33.8875,33.8875,33.8477,33.8477,14109.0
2020-11-30 14:05:00,34.01,34.05,34.0,34.02,37403.0,33.8576,33.8975,33.8477,33.8676,37403.0
2020-11-30 14:10:00,34.02,34.03,34.0,34.0,18394.0,33.8676,33.8776,33.8477,33.8477,18394.0
2020-11-30 14:15:00,34.01,34.08,34.0,34.02,47968.0,33.8576,33.9273,33.8477,33.8676,47968.0
2020-11-30 14:20:00,34.02,34.03,34.0,34.01,10054.0,33.8676,33.8776,33.8477,33.8576,10054.0
2020-11-30 14:25:00,34.01,34.07,34.0,34.01,18708.0,33.8576,33.9174,33.8477,33.8576,18708.0
2020-11-30 14:30:00,34.02,34.07,34.0,34.07,20280.0,33.8676,33.9174,33.8477,33.9174,20280.0
2020-11-30 14:35:00,34.07,34.08,34.02,34.05,17579.0,33.9174,33.9273,33.8676,33.8975,17579.0
2020-11-30 14:40:00,34.05,34.06,34.03,34.05,19440.0,33.8975,33.9074,33.8776,33.8975,19440.0
2020-11-30 14:45:00,34.05,34.05,34.0,34.04,16365.0,33.8975,33.8975,33.8477,33.8875,16365.0
2020-11-30 14:50:00,34.05,34.06,34.0,34.01,18925.0,33.8975,33.9074,33.8477,33.8576,18925.0
2020-11-30 14:55:00,34.01,34.04,34.0,34.04,17619.0,33.8576,33.8875,33.8477,33.8875,17619.0
2020-11-30 15:00:00,34.05,34.07,34.04,34.05,16753.0,33.8975,33.9174,33.8875,33.8975,16753.0
2020-11-30 15:05:00,34.05,34.06,34.02,34.02,9817.0,33.8975,33.9074,33.8676,33.8676,9817.0
2020-11-30 15:10:00,34.02,34.03,33.97,34.02,31510.0,33.8676,33.8776,33.8178,33.8676,31510.0
2020-11-30 15:15:00,34.02,34.04,34.0,34.02,37763.0,33.8676,33.8875,33.8477,33.8676,37763.0
2020-11-30 15:20:00,34.01,34.01,33.97,34.0,25930.0,33.8576,33.8576,33.8178,33.8477,25930.0
2020-11-30 15:25:00,34.0,34.0,33.91,33.91,42061.0,33.8477,33.8477,33.7581,33.7581,42061.0
2020-11-30 15:30:00,33.91,33.99,33.91,33.98,21420.0,33.7581,33.8377,33.7581,33.8278,21420.0
2020-11-30 15:35:00,33.98,33.99,33.93,33.95,36988.0,33.8278,33.8377,33.778,33.7979,36988.0
2020-11-30 15:40:00,33.95,33.96,33.88,33.89,48374.0,33.7979,33.8079,33.7282,33.7382,48374.0
2020-11-30 15:45:00,33.89,33.95,33.88,33.93,57852.0,33.7382,33.7979,33.7282,33.778,57852.0
2020-11-30 15:50:00,33.92,33.93,33.64,33.66,229383.0,33.7681,33.778,33.4893,33.5092,229383.0
2020-11-30 15:55:00,33.66,33.67,33.53,33.6,500573.0,33.5092,33.5192,33.3798,33.4495,500573.0
2020-12-01 09:30:00,33.86,33.98,33.4,33.86,255411.0,33.7083,33.8278,33.2504,33.7083,255411.0
2020-12-01 09:35:00,33.86,33.93,33.73,33.89,54764.0,33.7083,33.778,33.5789,33.7382,54764.0
2020-12-01 09:40:00,33.89,34.17,33.87,34.1,90482.0,33.7382,34.0169,33.7183,33.9472,90482.0
2020-12-01 09:45:00,34.1,34.14,33.86,34.01,47858.0,33.9472,33.9871,33.7083,33.8576,47858.0
2020-12-01 09:50:00,34.02,34.11,33.92,33.94,33690.0,33.8676,33.9572,33.7681,33.788,33690.0
2020-12-01 09:55:00,33.94,34.11,33.94,34.1,35137.0,33.788,33.9572,33.788,33.9472,35137.0
2020-12-01 10:00:00,34.08,34.24,34.08,34.19,45593.0,33.9273,34.0866,33.9273,34.0368,45593.0
2020-12-01 10:05:00,34.2,34.25,34.13,34.23,34945.0,34.0468,34.0966,33.9771,34.0767,34945.0
2020-12-01 10:10:00,34.23,34.42,34.18,34.31,69350.0,34.0767,34.2658,34.0269,34.1563,69350.0
2020-12-01 10:15:00,34.3,34.37,34.23,34.35,98623.0,34.1463,34.216,34.0767,34.1961,98623.0
2020-12-01 10:20:00,34.33,34.46,34.33,34.33,43478.0,34.1762,34.3056,34.1762,34.1762,43478.0
2020-12-01 10:25:00,34.35,34.4,34.33,34.38,43376.0,34.1961,34.2459,34.1762,34.226,43376.0
2020-12-01 10:30:00,34.38,34.51,34.37,34.44,46994.0,34.226,34.3554,34.216,34.2857,46994.0
2020-12-01 10:35:00,34.45,34.45,34.16,34.22,39157.0,34.2957,34.2957,34.007,34.0667,39157.0
2020-12-01 10:40:00,34.19,34.2,34.0,34.05,30984.0,34.0368,34.0468,33.8477,33.8975,30984.0
2020-12-01 10:45:00,34.05,34.21,34.02,34.18,11953.0,33.8975,34.0568,33.8676,34.0269,11953.0
2020-12-01 10:50:00,34.16,34.32,34.12,34.32,21597.0,34.007,34.1663,33.9672,34.1663,21597.0
2020-12-01 10:55:00,34.3,34.37,34.23,34.35,25504.0,34.1463,34.216,34.0767,34.1961,25504.0
2020-12-01 11:00:00,34.36,34.39,34.28,34.38,18574.0,34.2061,34.2359,34.1264,34.226,18574.0
2020-12-01 11:05:00,34.36,34.39,34.07,34.19,43562.0,34.2061,34.2359,33.9174,34.0368,43562.0
2020-12-01 11:10:00,34.16,34.29,34.16,34.25,8039.0,34.007,34.1364,34.007,34.0966,8039.0
2020-12-01 11:15:00,34.23,34.37,34.23,34.34,14586.0,34.0767,34.216,34.0767,34.1862,14586.0
2020-12-01 11:20:00,34.33,34.38,34.3,34.34,13095.0,34.1762,34.226,34.1463,34.1862,13095.0
2020-12-01 11:25:00,34.37,34.6,34.31,34.52,34338.0,34.216,34.445,34.1563,34.3654,34338.0
2020-12-01 11:30:00,34.51,34.59,34.46,34.55,22970.0,34.3554,34.4351,34.3056,34.3952,22970.0
2020-12-01 11:35:00,34.53,34.59,34.45,34.45,25263.0,34.3753,34.4351,34.2957,34.2957,25263.0
2020-12-01 11:40:00,34.45,34.53,34.41,34.48,13529.0,34.2957,34.3753,34.2559,34.3255,13529.0
2020-12-01 11:45:00,34.48,34.49,34.37,34.45,27085.0,34.3255,34.3355,34.216,34.2957,27085.0
2020-12-01 11:50:00,34.44,34.48,34.39,34.47,10427.0,34.2857,34.3255,34.2359,34.3156,10427.0
2020-12-01 11:55:00,34.43,34.43,34.29,34.3,11663.0,34.2758,34.2758,34.1364,34.1463,11663.0
2020-12-01 12:00:00,34.29,34.42,34.29,34.41,12482.0,34.1364,34.2658,34.1364,34.2559,12482.0
2020-12-01 12:05:00,34.39,34.42,34.35,34.42,5843.0,34.2359,34.2658,34.1961,34.2658,5843.0
2020-12-01 12:10:00,34.39,34.45,34.38,34.4,30269.0,34.2359,34.2957,34.226,34.2459,30269.0
2020-12-01 12:15:00,34.4,34.48,34.38,34.47,7920.0,34.2459,34.3255,34.226,34.3156,7920.0
2020-12-01 12:20:00,34.48,34.62,34.46,34.61,30169.0,34.3255,34.4649,34.3056,34.455,30169.0
2020-12-01 12:25:00,34.61,34.63,34.54,34.59,21906.0,34.455,34.4749,34.3853,34.4351,21906.0
2020-12-01 12:30:00,34.6,34.75,34.45,34.47,73673.0,34.445,34.5943,34.2957,34.3156,73673.0
2020-12-01 12:35:00,34.45,34.56,34.29,34.43,39567.0,34.2957,34.4052,34.1364,34.2758,39567.0
2020-12-01 12:40:00,34.41,34.43,34.38,34.43,6566.0,34.2559,34.2758,34.226,34.2758,6566.0
2020-12-01 12:45:00,34.41,34.47,34.36,34.42,26833.0,34.2559,34.3156,34.2061,34.2658,26833.0
2020-12-01 12:50:00,34.42,34.44,34.36,34.41,16121.0,34.2658,34.2857,34.2061,34.2559,16121.0
2020-12-01 12:55:00,34.41,34.43,34.35,34.4,20724.0,34.2559,34.2758,34.1961,34.2459,20724.0
2020-12-01 13:00:00,34.4,34.48,34.39,34.46,12248.0,34.2459,34.3255,34.2359,34.3056,12248.0
2020-12-01 13:05:00,34.46,34.52,34.39,34.4,11413.0,34.3056,34.3654,34.2359,34.2459,11413.0
2020-12-01 13:10:00,34.4,34.42,34.35,34.4,23413.0,34.2459,34.2658,34.1961,34.2459,23413.0
2020-12-01 13:15:00,34.38,34.52,34.37,34.42,24193.0,34.226,34.3654,34.216,34.2658,24193.0
2020-12-01 13:20:00,34.41,34.45,34.38,34.41,8791.0,34.2559,34.2957,34.226,34.2559,8791.0
2020-12-01 13:25:00,34.41,34.46,34.4,34.4,22466.0,34.2559,34.3056,34.2459,34.2459,22466.0
2020-12-01 13:30:00,34.41,34.42,34.37,34.38,17216.0,34.2559,34.2658,34.216,34.226,17216.0
2020-12-01 13:35:00,34.37,34.39,34.36,34.38,7406.0,34.216,34.2359,34.2061,34.226,7406.0
2020-12-01 13:40:00,34.38,34.43,34.37,34.41,13120.0,34.226,34.2758,34.216,34.2559,13120.0
2020-12-01 13:45:00,34.43,34.47,34.4,34.45,17491.0,34.2758,34.3156,34.2459,34.2957,17491.0
2020-12-01 13:50:00,34.45,34.51,34.44,34.49,18292.0,34.2957,34.3554,34.2857,34.3355,18292.0
2020-12-01 13:55:00,34.49,34.52,34.45,34.51,19641.0,34.3355,34.3654,34.2957,34.3554,19641.0
2020-12-01 14:00:00,34.5,34.52,34.48,34.5,13536.0,34.3455,34.3654,34.3255,34.3455,13536.0
2020-12-01 14:05:00,34.5,34.51,34.47,34.49,12241.0,34.3455,34.3554,34.3156,34.3355,12241.0
2020-12-01 14:10:00,34.49,34.51,34.48,34.51,20025.0,34.3355,34.3554,34.3255,34.3554,20025.0
2020-12-01 14:15:00,34.51,34.64,34.46,34.46,39781.0,34.3554,34.4848,34.3056,34.3056,39781.0
2020-12-01 14:20:00,34.46,34.46,34.33,34.36,23138.0,34.3056,34.3056,34.1762,34.2061,23138.0
2020-12-01 14:25:00,34.36,34.38,34.32,34.36,14414.0,34.2061,34.226,34.1663,34.2061,14414.0
2020-12-01 14:30:00,34.35,34.36,34.27,34.29,13687.0,34.1961,34.2061,34.1165,34.1364,13687.0
2020-12-01 14:35:00,34.26,34.28,34.16,34.21,20236.0,34.1065,34.1264,34.007,34.0568,20236.0
2020-12-01 14:40:00,34.22,34.27,34.19,34.27,22702.0,34.0667,34.1165,34.0368,34.1165,22702.0
2020-12-01 14:45:00,34.26,34.27,34.22,34.22,17355.0,34.1065,34.1165,34.0667,34.0667,17355.0
2020-12-01 14:50:00,34.22,34.23,34.13,34.14,45593.0,34.0667,34.0767,33.9771,33.9871,45593.0
2020-12-01 14:55:00,34.13,34.23,34.12,34.19,34604.0,33.9771,34.0767,33.9672,34.0368,34604.0
2020-12-01 15:00:00,34.19,34.29,34.17,34.21,63549.0,34.0368,34.1364,34.0169,34.0568,63549.0
2020-12-01 15:05:00,34.21,34.21,34.12,34.15,26751.0,34.0568,34.0568,33.9672,33.997,26751.0
2020-12-01 15:10:00,34.15,34.2,34.13,34.2,16413.0,33.997,34.0468,33.9771,34.0468,16413.0
2020-12-01 15:15:00,34.2,34.3,34.18,34.3,38768.0,34.0468,34.1463,34.0269,34.1463,38768.0
2020-12-01 15:20:00,34.3,34.39,34.27,34.36,45699.0,34.1463,34.2359,34.1165,34.2061,45699.0
2020-12-01 15:25:00,34.36,34.42,34.31,34.33,52737.0,34.2061,34.2658,34.1563,34.1762,52737.0
2020-12-01 15:30:00,34.34,34.38,34.3,34.37,32775.0,34.1862,34.226,34.1463,34.216,32775.0
2020-12-01 15:35:00,34.38,34.38,34.32,34.34,56659.0,34.226,34.226,34.1663,34.1862,56659.0
2020-12-01 15:40:00,34.34,34.38,34.33,34.37,72433.0,34.1862,34.226,34.1762,34.216,72433.0
2020-12-01 15:45:00,34.37,34.43,34.33,34.43,68199.0,34.216,34.2758,34.1762,34.2758,68199.0
2020-12-01 15:50:00,34.42,34.48,34.36,34.47,130575.0,34.2658,34.3255,34.2061,34.3156,130575.0
2020-12-01 15:55:00,34.45,34.48,34.4,34.4,195087.0,34.2957,34.3255,34.2459,34.2459,195087.0
2020-12-02 09:30:00,34.12,34.2,32.5,33.94,625323.0,33.9672,34.0468,32.3544,33.788,625323.0
2020-12-02 09:35:00,33.91,33.94,33.18,33.23,128654.0,33.7581,33.788,33.0314,33.0811,128654.0
2020-12-02 09:40:00,33.23,33.45,33.07,33.33,350004.0,33.0811,33.3002,32.9219,33.1807,350004.0
2020-12-02 09:45:00,33.34,33.65,33.27,33.27,88040.0,33.1906,33.4993,33.121,33.121,88040.0
2020-12-02 09:50:00,33.29,33.7,33.25,33.68,70534.0,33.1409,33.549,33.1011,33.5291,70534.0
2020-12-02 09:55:00,33.69,33.79,33.49,33.54,110275.0,33.5391,33.6386,33.34,33.3898,110275.0
2020-12-02 10:00:00,33.54,33.77,33.49,33.65,103464.0,33.3898,33.6187,33.34,33.4993,103464.0
2020-12-02 10:05:00,33.65,33.7,33.51,33.62,109988.0,33.4993,33.549,33.3599,33.4694,109988.0
2020-12-02 10:10:00,33.61,33.7,33.42,33.55,219355.0,33.4594,33.549,33.2703,33.3997,219355.0
2020-12-02 10:15:00,33.53,33.73,33.53,33.73,41544.0,33.3798,33.5789,33.3798,33.5789,41544.0
2020-12-02 10:20:00,33.73,33.8,33.64,33.71,40721.0,33.5789,33.6486,33.4893,33.559,40721.0
2020-12-02 10:25:00,33.72,33.9,33.71,33.76,41666.0,33.5689,33.7481,33.559,33.6088,41666.0
2020-12-02 10:30:00,33.73,33.86,33.68,33.81,33626.0,33.5789,33.7083,33.5291,33.6585,33626.0
2020-12-02 10:35:00,33.82,33.84,33.76,33.82,18525.0,33.6685,33.6884,33.6088,33.6685,18525.0
2020-12-02 10:40:00,33.82,33.88,33.6,33.65,58737.0,33.6685,33.7282,33.4495,33.4993,58737.0
2020-12-02 10:45:00,33.66,33.67,33.47,33.55,30567.0,33.5092,33.5192,33.3201,33.3997,30567.0
2020-12-02 10:50:00,33.54,33.54,33.35,33.35,45327.0,33.3898,33.3898,33.2006,33.2006,45327.0
2020-12-02 10:55:00,33.34,33.5,33.26,33.34,162680.0,33.1906,33.3499,33.111,33.1906,162680.0
2020-12-02 11:00:00,33.34,33.38,33.29,33.33,45353.0,33.1906,33.2305,33.1409,33.1807,45353.0
2020-12-02 11:05:00,33.31,33.4,33.31,33.38,24471.0,33.1608,33.2504,33.1608,33.2305,24471.0
2020-12-02 11:10:00,33.38,33.43,33.19,33.22,35695.0,33.2305,33.2802,33.0413,33.0712,35695.0
2020-12-02 11:15:00,33.23,33.38,33.21,33.35,26454.0,33.0811,33.2305,33.0612,33.2006,26454.0
2020-12-02 11:20:00,33.34,33.38,33.21,33.22,27077.0,33.1906,33.2305,33.0612,33.0712,27077.0
2020-12-02 11:25:00,33.21,33.23,33.13,33.15,29755.0,33.0612,33.0811,32.9816,33.0015,29755.0
2020-12-02 11:30:00,33.15,33.22,33.06,33.08,38879.0,33.0015,33.0712,32.9119,32.9318,38879.0
2020-12-02 11:35:00,33.1,33.22,33.1,33.16,29959.0,32.9517,33.0712,32.9517,33.0115,29959.0
2020-12-02 11:40:00,33.16,33.17,32.94,32.94,79955.0,33.0115,33.0214,32.7924,32.7924,79955.0
2020-12-02 11:45:00,32.96,33.3,32.96,33.26,41609.0,32.8124,33.1508,32.8124,33.111,41609.0
2020-12-02 11:50:00,33.27,33.28,33.17,33.19,21151.0,33.121,33.1309,33.0214,33.0413,21151.0
2020-12-02 11:55:00,33.16,33.17,33.03,33.12,15360.0,33.0115,33.0214,32.882,32.9716,15360.0
2020-12-02 12:00:00,33.11,33.11,32.98,33.05,24305.0,32.9617,32.9617,32.8323,32.9019,24305.0
2020-12-02 12:05:00,33.08,33.09,33.05,33.07,20309.0,32.9318,32.9418,32.9019,32.9219,20309.0
2020-12-02 12:10:00,33.08,33.13,33.01,33.02,19636.0,32.9318,32.9816,32.8621,32.8721,19636.0
2020-12-02 12:15:00,33.02,33.09,32.96,33.02,43491.0,32.8721,32.9418,32.8124,32.8721,43491.0
2020-12-02 12:20:00,33.02,33.06,32.98,33.0,42826.0,32.8721,32.9119,32.8323,32.8522,42826.0
2020-12-02 12:25:00,32.99,33.01,32.92,32.97,20163.0,32.8422,32.8621,32.7725,32.8223,20163.0
2020-12-02 12:30:00,32.98,33.0,32.93,32.96,26752.0,32.8323,32.8522,32.7825,32.8124,26752.0
2020-12-02 12:35:00,32.97,33.02,32.91,32.98,30643.0,32.8223,32.8721,32.7626,32.8323,30643.0
2020-12-02 12:40:00,32.98,32.99,32.92,32.97,39377.0,32.8323,32.8422,32.7725,32.8223,39377.0
2020-12-02 12:45:00,32.96,32.99,32.92,32.97,33281.0,32.8124,32.8422,32.7725,32.8223,33281.0
2020-12-02 12:50:00,32.96,32.98,32.92,32.97,20058.0,32.8124,32.8323,32.7725,32.8223,20058.0
2020-12-02 12:55:00,32.96,33.04,32.95,33.02,28905.0,32.8124,32.892,32.8024,32.8721,28905.0
2020-12-02 13:00:00,33.02,33.03,33.01,33.03,32091.0,32.8721,32.882,32.8621,32.882,32091.0
2020-12-02 13:05:00,33.02,33.08,33.02,33.06,35131.0,32.8721,32.9318,32.8721,32.9119,35131.0
2020-12-02 13:10:00,33.06,33.08,32.98,32.99,46529.0,32.9119,32.9318,32.8323,32.8422,46529.0
2020-12-02 13:15:00,32.99,33.04,32.97,33.03,37714.0,32.8422,32.892,32.8223,32.882,37714.0
2020-12-02 13:20:00,33.03,33.05,32.92,32.93,54157.0,32.882,32.9019,32.7725,32.7825,54157.0
2020-12-02 13:25:00,32.93,32.95,32.85,32.89,46461.0,32.7825,32.8024,32.7028,32.7427,46461.0
2020-12-02 13:30:00,32.9,32.98,32.89,32.98,38776.0,32.7526,32.8323,32.7427,32.8323,38776.0
2020-12-02 13:35:00,32.98,33.03,32.94,32.98,17707.0,32.8323,32.882,32.7924,32.8323,17707.0
2020-12-02 13:40:00,32.98,33.11,32.98,33.09,43613.0,32.8323,32.9617,32.8323,32.9418,43613.0
2020-12-02 13:45:00,33.09,33.15,33.08,33.15,42566.0,32.9418,33.0015,32.9318,33.0015,42566.0
2020-12-02 13:50:00,33.14,33.3,33.14,33.26,27859.0,32.9915,33.1508,32.9915,33.111,27859.0
2020-12-02 13:55:00,33.26,33.26,33.1,33.1,13437.0,33.111,33.111,32.9517,32.9517,13437.0
2020-12-02 14:00:00,33.1,33.12,32.99,33.02,14634.0,32.9517,32.9716,32.8422,32.8721,14634.0
2020-12-02 14:05:00,33.02,33.05,32.99,33.01,52199.0,32.8721,32.9019,32.8422,32.8621,52199.0
2020-12-02 14:10:00,33.02,33.12,33.01,33.05,59570.0,32.8721,32.9716,32.8621,32.9019,59570.0
2020-12-02 14:15:00,33.05,33.41,33.04,33.41,82263.0,32.9019,33.2603,32.892,33.2603,82263.0
2020-12-02 14:20:00,33.42,33.47,33.15,33.23,162362.0,33.2703,33.3201,33.0015,33.0811,162362.0
2020-12-02 14:25:00,33.25,33.37,33.17,33.21,69922.0,33.1011,33.2205,33.0214,33.0612,69922.0
2020-12-02 14:30:00,33.19,33.3,33.15,33.15,34881.0,33.0413,33.1508,33.0015,33.0015,34881.0
2020-12-02 14:35:00,33.17,33.4,33.15,33.3,181538.0,33.0214,33.2504,33.0015,33.1508,181538.0
2020-12-02 14:40:00,33.26,33.36,33.19,33.21,41381.0,33.111,33.2106,33.0413,33.0612,41381.0
2020-12-02 14:45:00,33.23,33.42,33.21,33.39,30288.0,33.0811,33.2703,33.0612,33.2404,30288.0
2020-12-02 14:50:00,33.38,33.45,33.32,33.45,36029.0,33.2305,33.3002,33.1707,33.3002,36029.0
2020-12-02 14:55:00,33.44,33.45,33.3,33.4,56183.0,33.2902,33.3002,33.1508,33.2504,56183.0
2020-12-02 15:00:00,33.4,33.5,33.33,33.5,40458.0,33.2504,33.3499,33.1807,33.3499,40458.0
2020-12-02 15:05:00,33.48,33.5,33.33,33.39,89294.0,33.33,33.3499,33.1807,33.2404,89294.0
2020-12-02 15:10:00,33.38,33.5,33.3,33.45,64788.0,33.2305,33.3499,33.1508,33.3002,64788.0
2020-12-02 15:15:00,33.43,33.5,33.32,33.38,52001.0,33.2802,33.3499,33.1707,33.2305,52001.0
2020-12-02 15:20:00,33.37,33.38,33.3,33.37,26478.0,33.2205,33.2305,33.1508,33.2205,26478.0
2020-12-02 15:25:00,33.36,33.38,33.15,33.16,65831.0,33.2106,33.2305,33.0015,33.0115,65831.0
2020-12-02 15:30:00,33.16,33.3,33.15,33.21,46560.0,33.0115,33.1508,33.0015,33.0612,46560.0
2020-12-02 15:35:00,33.23,33.29,33.17,33.18,44145.0,33.0811,33.1409,33.0214,33.0314,44145.0
2020-12-02 15:40:00,33.16,33.17,33.07,33.11,37250.0,33.0115,33.0214,32.9219,32.9617,37250.0
2020-12-02 15:45:00,33.12,33.14,33.02,33.11,91757.0,32.9716,32.9915,32.8721,32.9617,91757.0
2020-12-02 15:50:00,33.12,33.18,33.08,33.14,169501.0,32.9716,33.0314,32.9318,32.9915,169501.0
2020-12-02 15:55:00,33.14,33.2,33.06,33.18,362750.0,32.9915,33.0513,32.9119,33.0314,362750.0
2020-12-03 09:30:00,33.78,34.41,33.52,33.93,164649.0,33.6287,34.2559,33.3698,33.778,164649.0
2020-12-03 09:35:00,33.98,34.2,33.89,33.9,119928.0,33.8278,34.0468,33.7382,33.7481,119928.0
2020-12-03 09:40:00,33.91,34.16,33.84,33.93,52349.0,33.7581,34.007,33.6884,33.778,52349.0
2020-12-03 09:45:00,33.91,33.99,33.81,33.92,47432.0,33.7581,33.8377,33.6585,33.7681,47432.0
2020-12-03 09:50:00,33.94,34.05,33.83,33.88,103656.0,33.788,33.8975,33.6785,33.7282,103656.0
2020-12-03 09:55:00,33.87,33.89,33.53,33.57,118385.0,33.7183,33.7382,33.3798,33.4196,118385.0
2020-12-03 10:00:00,33.58,33.81,33.47,33.79,72759.0,33.4296,33.6585,33.3201,33.6386,72759.0
2020-12-03 10:05:00,33.79,34.09,33.79,34.03,58141.0,33.6386,33.9373,33.6386,33.8776,58141.0
2020-12-03 10:10:00,34.0,34.05,33.88,33.9,32578.0,33.8477,33.8975,33.7282,33.7481,32578.0
2020-12-03 10:15:00,33.9,34.14,33.89,34.14,27418.0,33.7481,33.9871,33.7382,33.9871,27418.0
2020-12-03 10:20:00,34.13,34.25,34.13,34.18,43963.0,33.9771,34.0966,33.9771,34.0269,43963.0
2020-12-03 10:25:00,34.2,34.32,34.17,34.29,57967.0,34.0468,34.1663,34.0169,34.1364,57967.0
2020-12-03 10:30:00,34.29,34.4,34.26,34.35,79287.0,34.1364,34.2459,34.1065,34.1961,79287.0
2020-12-03 10:35:00,34.36,34.43,34.24,34.41,77299.0,34.2061,34.2758,34.0866,34.2559,77299.0
2020-12-03 10:40:00,34.41,34.42,34.3,34.37,34516.0,34.2559,34.2658,34.1463,34.216,34516.0
2020-12-03 10:45:00,34.39,34.43,34.29,34.32,38984.0,34.2359,34.2758,34.1364,34.1663,38984.0
2020-12-03 10:50:00,34.32,34.35,34.29,34.31,20502.0,34.1663,34.1961,34.1364,34.1563,20502.0
2020-12-03 10:55:00,34.32,34.36,34.27,34.27,48313.0,34.1663,34.2061,34.1165,34.1165,48313.0
2020-12-03 11:00:00,34.28,34.44,34.23,34.4,38395.0,34.1264,34.2857,34.0767,34.2459,38395.0
2020-12-03 11:05:00,34.41,34.46,34.41,34.41,21003.0,34.2559,34.3056,34.2559,34.2559,21003.0
2020-12-03 11:10:00,34.41,34.43,34.38,34.42,23547.0,34.2559,34.2758,34.226,34.2658,23547.0
2020-12-03 11:15:00,34.42,34.47,34.42,34.44,21876.0,34.2658,34.3156,34.2658,34.2857,21876.0
2020-12-03 11:20:00,34.45,34.48,34.44,34.47,15535.0,34.2957,34.3255,34.2857,34.3156,15535.0
2020-12-03 11:25:00,34.47,34.53,34.46,34.52,32722.0,34.3156,34.3753,34.3056,34.3654,32722.0
2020-12-03 11:30:00,34.51,34.53,34.47,34.48,17816.0,34.3554,34.3753,34.3156,34.3255,17816.0
2020-12-03 11:35:00,34.48,34.54,34.48,34.52,19258.0,34.3255,34.3853,34.3255,34.3654,19258.0
2020-12-03 11:40:00,34.53,34.6,34.52,34.59,30226.0,34.3753,34.445,34.3654,34.4351,30226.0
2020-12-03 11:45:00,34.59,34.66,34.59,34.66,28263.0,34.4351,34.5047,34.4351,34.5047,28263.0
2020-12-03 11:50:00,34.65,34.8,34.65,34.77,51120.0,34.4948,34.6441,34.4948,34.6142,51120.0
2020-12-03 11:55:00,34.77,34.89,34.77,34.87,36066.0,34.6142,34.7337,34.6142,34.7138,36066.0
2020-12-03 12:00:00,34.89,34.94,34.87,34.91,34295.0,34.7337,34.7835,34.7138,34.7536,34295.0
2020-12-03 12:05:00,34.93,34.99,34.91,34.98,47691.0,34.7735,34.8333,34.7536,34.8233,47691.0
2020-12-03 12:10:00,34.97,34.98,34.92,34.95,26731.0,34.8133,34.8233,34.7636,34.7934,26731.0
2020-12-03 12:15:00,34.95,34.97,34.94,34.96,38531.0,34.7934,34.8133,34.7835,34.8034,38531.0
2020-12-03 12:20:00,34.97,35.0,34.96,34.98,19440.0,34.8133,34.8432,34.8034,34.8233,19440.0
2020-12-03 12:25:00,34.99,35.25,34.99,35.24,77140.0,34.8333,35.0921,34.8333,35.0821,77140.0
2020-12-03 12:30:00,35.24,35.3,35.19,35.19,54086.0,35.0821,35.1419,35.0324,35.0324,54086.0
2020-12-03 12:35:00,35.2,35.2,35.01,35.03,31006.0,35.0423,35.0423,34.8532,34.8731,31006.0
2020-12-03 12:40:00,35.03,35.19,35.02,35.17,21640.0,34.8731,35.0324,34.8631,35.0125,21640.0
2020-12-03 12:45:00,35.17,35.18,35.12,35.16,21464.0,35.0125,35.0224,34.9627,35.0025,21464.0
2020-12-03 12:50:00,35.18,35.24,35.14,35.22,31031.0,35.0224,35.0821,34.9826,35.0622,31031.0
2020-12-03 12:55:00,35.23,35.29,35.17,35.2,27311.0,35.0722,35.1319,35.0125,35.0423,27311.0
2020-12-03 13:00:00,35.2,35.26,35.19,35.25,15230.0,35.0423,35.102,35.0324,35.0921,15230.0
2020-12-03 13:05:00,35.24,35.25,35.11,35.14,20856.0,35.0821,35.0921,34.9527,34.9826,20856.0
2020-12-03 13:10:00,35.14,35.15,35.09,35.09,28336.0,34.9826,34.9925,34.9328,34.9328,28336.0
2020-12-03 13:15:00,35.09,35.11,35.05,35.1,18366.0,34.9328,34.9527,34.893,34.9428,18366.0
2020-12-03 13:20:00,35.09,35.09,34.95,34.95,30710.0,34.9328,34.9328,34.7934,34.7934,30710.0
2020-12-03 13:25:00,34.96,35.14,34.95,35.09,36090.0,34.8034,34.9826,34.7934,34.9328,36090.0
2020-12-03 13:30:00,35.09,35.19,35.08,35.12,32959.0,34.9328,35.0324,34.9229,34.9627,32959.0
2020-12-03 13:35:00,35.12,35.13,35.09,35.13,28430.0,34.9627,34.9726,34.9328,34.9726,28430.0
2020-12-03 13:40:00,35.13,35.26,35.12,35.22,160478.0,34.9726,35.102,34.9627,35.0622,160478.0
2020-12-03 13:45:00,35.23,35.28,35.22,35.27,26876.0,35.0722,35.122,35.0622,35.112,26876.0
2020-12-03 13:50:00,35.26,35.33,35.25,35.27,37553.0,35.102,35.1717,35.0921,35.112,37553.0
2020-12-03 13:55:00,35.27,35.3,35.24,35.29,38370.0,35.112,35.1419,35.0821,35.1319,38370.0
2020-12-03 14:00:00,35.3,35.33,35.28,35.29,49919.0,35.1419,35.1717,35.122,35.1319,49919.0
2020-12-03 14:05:00,35.3,35.47,35.28,35.43,108539.0,35.1419,35.3111,35.122,35.2713,108539.0
2020-12-03 14:10:00,35.43,35.45,35.34,35.38,25480.0,35.2713,35.2912,35.1817,35.2215,25480.0
2020-12-03 14:15:00,35.38,35.39,35.33,35.34,65696.0,35.2215,35.2315,35.1717,35.1817,65696.0
2020-12-03 14:20:00,35.34,35.38,35.29,35.38,51175.0,35.1817,35.2215,35.1319,35.2215,51175.0
2020-12-03 14:25:00,35.38,35.47,35.35,35.46,63350.0,35.2215,35.3111,35.1916,35.3012,63350.0
2020-12-03 14:30:00,35.46,35.48,35.43,35.45,42521.0,35.3012,35.3211,35.2713,35.2912,42521.0
2020-12-03 14:35:00,35.45,35.49,35.45,35.47,23188.0,35.2912,35.331,35.2912,35.3111,23188.0
2020-12-03 14:40:00,35.47,35.5,35.4,35.42,40476.0,35.3111,35.341,35.2414,35.2613,40476.0
2020-12-03 14:45:00,35.42,35.57,35.41,35.56,50209.0,35.2613,35.4107,35.2514,35.4007,50209.0
2020-12-03 14:50:00,35.56,35.57,35.39,35.4,47536.0,35.4007,35.4107,35.2315,35.2414,47536.0
2020-12-03 14:55:00,35.4,35.43,35.36,35.43,37159.0,35.2414,35.2713,35.2016,35.2713,37159.0
2020-12-03 15:00:00,35.43,35.51,35.41,35.48,44369.0,35.2713,35.3509,35.2514,35.3211,44369.0
2020-12-03 15:05:00,35.48,35.58,35.48,35.5,47147.0,35.3211,35.4206,35.3211,35.341,47147.0
2020-12-03 15:10:00,35.5,35.54,35.48,35.53,47606.0,35.341,35.3808,35.3211,35.3708,47606.0
2020-12-03 15:15:00,35.53,35.54,35.47,35.53,96727.0,35.3708,35.3808,35.3111,35.3708,96727.0
2020-12-03 15:20:00,35.53,35.53,35.48,35.49,105141.0,35.3708,35.3708,35.3211,35.331,105141.0
2020-12-03 15:25:00,35.48,35.5,35.37,35.39,71163.0,35.3211,35.341,35.2116,35.2315,71163.0
2020-12-03 15:30:00,35.39,35.39,35.34,35.37,59126.0,35.2315,35.2315,35.1817,35.2116,59126.0
2020-12-03 15:35:00,35.37,35.44,35.36,35.42,58904.0,35.2116,35.2812,35.2016,35.2613,58904.0
2020-12-03 15:40:00,35.43,35.43,35.24,35.3,116233.0,35.2713,35.2713,35.0821,35.1419,116233.0
2020-12-03 15:45:00,35.3,35.37,35.18,35.35,170696.0,35.1419,35.2116,35.0224,35.1916,170696.0
2020-12-03 15:50:00,35.36,35.36,35.18,35.2,167164.0,35.2016,35.2016,35.0224,35.0423,167164.0
2020-12-03 15:55:00,35.21,35.28,35.2,35.22,419077.0,35.0523,35.122,35.0423,35.0622,419077.0
2020-12-04 09:30:00,35.14,35.4,33.79,35.27,457584.0,34.9826,35.2414,33.6386,35.112,457584.0
2020-12-04 09:35:00,35.27,35.31,35.0,35.1,60176.0,35.112,35.1518,34.8432,34.9428,60176.0
2020-12-04 09:40:00,35.09,35.13,34.82,34.86,51952.0,34.9328,34.9726,34.664,34.7038,51952.0
2020-12-04 09:45:00,34.86,34.95,34.66,34.83,87928.0,34.7038,34.7934,34.5047,34.674,87928.0
2020-12-04 09:50:00,34.85,35.06,34.8,35.03,74781.0,34.6939,34.9029,34.6441,34.8731,74781.0
2020-12-04 09:55:00,35.03,35.1,34.88,35.06,65538.0,34.8731,34.9428,34.7238,34.9029,65538.0
2020-12-04 10:00:00,35.07,35.1,34.95,34.98,65768.0,34.9129,34.9428,34.7934,34.8233,65768.0
2020-12-04 10:05:00,34.98,35.1,34.98,35.09,59371.0,34.8233,34.9428,34.8233,34.9328,59371.0
2020-12-04 10:10:00,35.08,35.08,34.95,34.95,21949.0,34.9229,34.9229,34.7934,34.7934,21949.0
2020-12-04 10:15:00,34.98,34.98,34.83,34.86,22320.0,34.8233,34.8233,34.674,34.7038,22320.0
2020-12-04 10:20:00,34.84,35.03,34.82,35.02,50965.0,34.6839,34.8731,34.664,34.8631,50965.0
2020-12-04 10:25:00,35.03,35.1,35.0,35.09,28314.0,34.8731,34.9428,34.8432,34.9328,28314.0
2020-12-04 10:30:00,35.09,35.13,35.04,35.04,42769.0,34.9328,34.9726,34.883,34.883,42769.0
2020-12-04 10:35:00,35.01,35.1,35.0,35.06,14537.0,34.8532,34.9428,34.8432,34.9029,14537.0
2020-12-04 10:40:00,35.06,35.14,35.02,35.13,19245.0,34.9029,34.9826,34.8631,34.9726,19245.0
2020-12-04 10:45:00,35.11,35.11,34.96,34.98,39088.0,34.9527,34.9527,34.8034,34.8233,39088.0
2020-12-04 10:50:00,34.98,34.99,34.87,34.87,45508.0,34.8233,34.8333,34.7138,34.7138,45508.0
2020-12-04 10:55:00,34.91,34.92,34.79,34.87,22514.0,34.7536,34.7636,34.6342,34.7138,22514.0
2020-12-04 11:00:00,34.89,34.98,34.86,34.98,41703.0,34.7337,34.8233,34.7038,34.8233,41703.0
2020-12-04 11:05:00,34.98,34.98,34.79,34.83,35961.0,34.8233,34.8233,34.6342,34.674,35961.0
2020-12-04 11:10:00,34.83,34.97,34.83,34.97,29711.0,34.674,34.8133,34.674,34.8133,29711.0
2020-12-04 11:15:00,34.97,34.99,34.91,34.95,18494.0,34.8133,34.8333,34.7536,34.7934,18494.0
2020-12-04 11:20:00,34.96,35.01,34.95,34.97,14233.0,34.8034,34.8532,34.7934,34.8133,14233.0
2020-12-04 11:25:00,34.99,35.0,34.94,34.96,56158.0,34.8333,34.8432,34.7835,34.8034,56158.0
2020-12-04 11:30:00,34.96,35.01,34.96,34.98,13886.0,34.8034,34.8532,34.8034,34.8233,13886.0
2020-12-04 11:35:00,34.99,34.99,34.93,34.94,12530.0,34.8333,34.8333,34.7735,34.7835,12530.0
2020-12-04 11:40:00,34.94,35.04,34.94,35.04,16729.0,34.7835,34.883,34.7835,34.883,16729.0
2020-12-04 11:45:00,35.03,35.04,35.0,35.02,9427.0,34.8731,34.883,34.8432,34.8631,9427.0
2020-12-04 11:50:00,35.04,35.06,35.01,35.04,19525.0,34.883,34.9029,34.8532,34.883,19525.0
2020-12-04 11:55:00,35.04,35.05,34.98,35.01,41176.0,34.883,34.893,34.8233,34.8532,41176.0
2020-12-04 12:00:00,35.0,35.02,34.93,34.97,23841.0,34.8432,34.8631,34.7735,34.8133,23841.0
2020-12-04 12:05:00,34.97,34.98,34.9,34.91,7097.0,34.8133,34.8233,34.7437,34.7536,7097.0
2020-12-04 12:10:00,34.91,34.96,34.9,34.94,9187.0,34.7536,34.8034,34.7437,34.7835,9187.0
2020-12-04 12:15:00,34.94,34.97,34.94,34.97,13655.0,34.7835,34.8133,34.7835,34.8133,13655.0
2020-12-04 12:20:00,34.96,35.04,34.96,35.02,28018.0,34.8034,34.883,34.8034,34.8631,28018.0
2020-12-04 12:25:00,35.02,35.1,35.01,35.09,15975.0,34.8631,34.9428,34.8532,34.9328,15975.0
2020-12-04 12:30:00,35.1,35.13,35.07,35.11,34981.0,34.9428,34.9726,34.9129,34.9527,34981.0
2020-12-04 12:35:00,35.11,35.14,34.98,34.98,28143.0,34.9527,34.9826,34.8233,34.8233,28143.0
2020-12-04 12:40:00,35.0,35.01,34.9,34.9,14373.0,34.8432,34.8532,34.7437,34.7437,14373.0
2020-12-04 12:45:00,34.9,34.92,34.86,34.9,44983.0,34.7437,34.7636,34.7038,34.7437,44983.0
2020-12-04 12:50:00,34.9,34.95,34.86,34.91,27853.0,34.7437,34.7934,34.7038,34.7536,27853.0
2020-12-04 12:55:00,34.91,34.96,34.91,34.96,13535.0,34.7536,34.8034,34.7536,34.8034,13535.0
2020-12-04 13:00:00,34.95,35.01,34.93,35.0,35452.0,34.7934,34.8532,34.7735,34.8432,35452.0
2020-12-04 13:05:00,34.98,34.99,34.95,34.97,8314.0,34.8233,34.8333,34.7934,34.8133,8314.0
2020-12-04 13:10:00,34.97,35.03,34.96,35.03,24792.0,34.8133,34.8731,34.8034,34.8731,24792.0
2020-12-04 13:15:00,35.02,35.05,35.0,35.04,15381.0,34.8631,34.893,34.8432,34.883,15381.0
2020-12-04 13:20:00,35.04,35.1,35.04,35.06,23307.0,34.883,34.9428,34.883,34.9029,23307.0
2020-12-04 13:25:00,35.06,35.11,35.06,35.1,10845.0,34.9029,34.9527,34.9029,34.9428,10845.0
2020-12-04 13:30:00,35.09,35.09,35.07,35.08,8097.0,34.9328,34.9328,34.9129,34.9229,8097.0
2020-12-04 13:35:00,35.09,35.09,35.05,35.05,8552.0,34.9328,34.9328,34.893,34.893,8552.0
2020-12-04 13:40:00,35.06,35.12,35.06,35.12,14729.0,34.9029,34.9627,34.9029,34.9627,14729.0
2020-12-04 13:45:00,35.11,35.15,35.11,35.13,9948.0,34.9527,34.9925,34.9527,34.9726,9948.0
2020-12-04 13:50:00,35.14,35.28,35.12,35.19,120989.0,34.9826,35.122,34.9627,35.0324,120989.0
2020-12-04 13:55:00,35.19,35.28,35.19,35.27,19179.0,35.0324,35.122,35.0324,35.112,19179.0
2020-12-04 14:00:00,35.27,35.35,35.27,35.35,27903.0,35.112,35.1916,35.112,35.1916,27903.0
2020-12-04 14:05:00,35.34,35.35,35.28,35.34,12588.0,35.1817,35.1916,35.122,35.1817,12588.0
2020-12-04 14:10:00,35.33,35.36,35.25,35.25,15119.0,35.1717,35.2016,35.0921,35.0921,15119.0
2020-12-04 14:15:00,35.25,35.26,35.17,35.18,10914.0,35.0921,35.102,35.0125,35.0224,10914.0
2020-12-04 14:20:00,35.18,35.24,35.14,35.23,15869.0,35.0224,35.0821,34.9826,35.0722,15869.0
2020-12-04 14:25:00,35.23,35.24,35.2,35.2,7558.0,35.0722,35.0821,35.0423,35.0423,7558.0
2020-12-04 14:30:00,35.2,35.24,35.16,35.18,13488.0,35.0423,35.0821,35.0025,35.0224,13488.0
2020-12-04 14:35:00,35.17,35.18,35.14,35.17,10559.0,35.0125,35.0224,34.9826,35.0125,10559.0
2020-12-04 14:40:00,35.16,35.21,35.16,35.2,9721.0,35.0025,35.0523,35.0025,35.0423,9721.0
2020-12-04 14:45:00,35.2,35.2,35.16,35.19,10484.0,35.0423,35.0423,35.0025,35.0324,10484.0
2020-12-04 14:50:00,35.2,35.21,35.18,35.2,13970.0,35.0423,35.0523,35.0224,35.0423,13970.0
2020-12-04 14:55:00,35.2,35.21,35.17,35.18,19944.0,35.0423,35.0523,35.0125,35.0224,19944.0
2020-12-04 15:00:00,35.18,35.22,35.17,35.18,11322.0,35.0224,35.0622,35.0125,35.0224,11322.0
2020-12-04 15:05:00,35.17,35.17,35.13,35.13,15360.0,35.0125,35.0125,34.9726,34.9726,15360.0
2020-12-04 15:10:00,35.14,35.14,35.09,35.1,12891.0,34.9826,34.9826,34.9328,34.9428,12891.0
2020-12-04 15:15:00,35.1,35.14,35.1,35.13,16170.0,34.9428,34.9826,34.9428,34.9726,16170.0
2020-12-04 15:20:00,35.13,35.14,35.1,35.13,16269.0,34.9726,34.9826,34.9428,34.9726,16269.0
2020-12-04 15:25:00,35.13,35.13,35.1,35.12,19474.0,34.9726,34.9726,34.9428,34.9627,19474.0
2020-12-04 15:30:00,35.12,35.14,35.09,35.09,40021.0,34.9627,34.9826,34.9328,34.9328,40021.0
2020-12-04 15:35:00,35.1,35.1,35.01,35.02,37813.0,34.9428,34.9428,34.8532,34.8631,37813.0
2020-12-04 15:40:00,35.02,35.06,35.01,35.02,50925.0,34.8631,34.9029,34.8532,34.8631,50925.0
2020-12-04 15:45:00,35.02,35.03,34.98,34.98,65634.0,34.8631,34.8731,34.8233,34.8233,65634.0
2020-12-04 15:50:00,34.98,35.03,34.97,34.99,87306.0,34.8233,34.8731,34.8133,34.8333,87306.0
2020-12-04 15:55:00,35.0,35.1,34.93,35.05,227604.0,34.8432,34.9428,34.7735,34.893,227604.0
2020-12-07 09:30:00,35.15,35.45,35.07,35.12,69117.0,34.9925,35.2912,34.9129,34.9627,69117.0
2020-12-07 09:35:00,35.19,35.32,35.12,35.2,16115.0,35.0324,35.1618,34.9627,35.0423,16115.0
2020-12-07 09:40:00,35.2,35.34,35.14,35.28,21027.0,35.0423,35.1817,34.9826,35.122,21027.0
2020-12-07 09:45:00,35.26,35.29,34.72,34.78,82700.0,35.102,35.1319,34.5645,34.6242,82700.0
2020-12-07 09:50:00,34.79,34.99,34.79,34.98,15793.0,34.6342,34.8333,34.6342,34.8233,15793.0
2020-12-07 09:55:00,34.96,34.96,34.61,34.61,37825.0,34.8034,34.8034,34.455,34.455,37825.0
2020-12-07 10:00:00,34.62,34.64,34.39,34.58,91102.0,34.4649,34.4848,34.2359,34.4251,91102.0
2020-12-07 10:05:00,34.58,34.63,34.53,34.58,21644.0,34.4251,34.4749,34.3753,34.4251,21644.0
2020-12-07 10:10:00,34.59,34.72,34.58,34.71,20029.0,34.4351,34.5645,34.4251,34.5545,20029.0
2020-12-07 10:15:00,34.7,34.82,34.67,34.72,13962.0,34.5446,34.664,34.5147,34.5645,13962.0
2020-12-07 10:20:00,34.74,34.86,34.68,34.84,25192.0,34.5844,34.7038,34.5246,34.6839,25192.0
2020-12-07 10:25:00,34.82,34.82,34.73,34.75,8478.0,34.664,34.664,34.5744,34.5943,8478.0
2020-12-07 10:30:00,34.76,34.79,34.7,34.76,20488.0,34.6043,34.6342,34.5446,34.6043,20488.0
2020-12-07 10:35:00,34.77,34.79,34.73,34.76,16856.0,34.6142,34.6342,34.5744,34.6043,16856.0
2020-12-07 10:40:00,34.75,34.77,34.7,34.72,25996.0,34.5943,34.6142,34.5446,34.5645,25996.0
2020-12-07 10:45:00,34.71,34.74,34.68,34.68,16587.0,34.5545,34.5844,34.5246,34.5246,16587.0
2020-12-07 10:50:00,34.68,34.7,34.58,34.63,20887.0,34.5246,34.5446,34.4251,34.4749,20887.0
2020-12-07 10:55:00,34.63,34.65,34.6,34.63,9331.0,34.4749,34.4948,34.445,34.4749,9331.0
2020-12-07 11:00:00,34.63,34.71,34.63,34.7,15518.0,34.4749,34.5545,34.4749,34.5446,15518.0
2020-12-07 11:05:00,34.7,34.74,34.69,34.7,13710.0,34.5446,34.5844,34.5346,34.5446,13710.0
2020-12-07 11:10:00,34.7,34.73,34.68,34.7,14767.0,34.5446,34.5744,34.5246,34.5446,14767.0
2020-12-07 11:15:00,34.7,34.71,34.6,34.6,17164.0,34.5446,34.5545,34.445,34.445,17164.0
2020-12-07 11:20:00,34.6,34.64,34.59,34.61,11225.0,34.445,34.4848,34.4351,34.455,11225.0
2020-12-07 11:25:00,34.6,34.75,34.59,34.71,16786.0,34.445,34.5943,34.4351,34.5545,16786.0
2020-12-07 11:30:00,34.71,34.72,34.68,34.7,5457.0,34.5545,34.5645,34.5246,34.5446,5457.0
2020-12-07 11:35:00,34.7,34.74,34.64,34.74,15942.0,34.5446,34.5844,34.4848,34.5844,15942.0
2020-12-07 11:40:00,34.73,34.74,34.68,34.7,7697.0,34.5744,34.5844,34.5246,34.5446,7697.0
2020-12-07 11:45:00,34.7,34.72,34.7,34.72,5214.0,34.5446,34.5645,34.5446,34.5645,5214.0
2020-12-07 11:50:00,34.71,34.71,34.67,34.7,6985.0,34.5545,34.5545,34.5147,34.5446,6985.0
2020-12-07 11:55:00,34.69,34.71,34.67,34.7,8178.0,34.5346,34.5545,34.5147,34.5446,8178.0
2020-12-07 12:00:00,34.68,34.69,34.63,34.66,6426.0,34.5246,34.5346,34.4749,34.5047,6426.0
2020-12-07 12:05:00,34.66,34.66,34.52,34.53,21153.0,34.5047,34.5047,34.3654,34.3753,21153.0
2020-12-07 12:10:00,34.54,34.58,34.45,34.52,39062.0,34.3853,34.4251,34.2957,34.3654,39062.0
2020-12-07 12:15:00,34.51,34.59,34.43,34.59,15052.0,34.3554,34.4351,34.2758,34.4351,15052.0
2020-12-07 12:20:00,34.57,34.57,34.49,34.52,8983.0,34.4151,34.4151,34.3355,34.3654,8983.0
2020-12-07 12:25:00,34.49,34.51,34.48,34.51,18504.0,34.3355,34.3554,34.3255,34.3554,18504.0
2020-12-07 12:30:00,34.5,34.52,34.48,34.51,12163.0,34.3455,34.3654,34.3255,34.3554,12163.0
2020-12-07 12:35:00,34.51,34.54,34.48,34.53,10795.0,34.3554,34.3853,34.3255,34.3753,10795.0
2020-12-07 12:40:00,34.52,34.55,34.51,34.54,13261.0,34.3654,34.3952,34.3554,34.3853,13261.0
2020-12-07 12:45:00,34.54,34.55,34.45,34.46,14146.0,34.3853,34.3952,34.2957,34.3056,14146.0
2020-12-07 12:50:00,34.47,34.49,34.45,34.47,9946.0,34.3156,34.3355,34.2957,34.3156,9946.0
2020-12-07 12:55:00,34.46,34.47,34.43,34.43,14525.0,34.3056,34.3156,34.2758,34.2758,14525.0
2020-12-07 13:00:00,34.42,34.44,34.41,34.43,9396.0,34.2658,34.2857,34.2559,34.2758,9396.0
2020-12-07 13:05:00,34.43,34.47,34.42,34.45,11260.0,34.2758,34.3156,34.2658,34.2957,11260.0
2020-12-07 13:10:00,34.45,34.49,34.44,34.49,14491.0,34.2957,34.3355,34.2857,34.3355,14491.0
2020-12-07 13:15:00,34.49,34.49,34.44,34.44,23037.0,34.3355,34.3355,34.2857,34.2857,23037.0
2020-12-07 13:20:00,34.45,34.45,34.42,34.44,9603.0,34.2957,34.2957,34.2658,34.2857,9603.0
2020-12-07 13:25:00,34.45,34.45,34.42,34.43,11115.0,34.2957,34.2957,34.2658,34.2758,11115.0
2020-12-07 13:30:00,34.43,34.49,34.43,34.48,13365.0,34.2758,34.3355,34.2758,34.3255,13365.0
2020-12-07 13:35:00,34.48,34.52,34.43,34.52,19417.0,34.3255,34.3654,34.2758,34.3654,19417.0
2020-12-07 13:40:00,34.53,34.53,34.46,34.47,14480.0,34.3753,34.3753,34.3056,34.3156,14480.0
2020-12-07 13:45:00,34.47,34.54,34.45,34.5,11273.0,34.3156,34.3853,34.2957,34.3455,11273.0
2020-12-07 13:50:00,34.51,34.51,34.43,34.43,9661.0,34.3554,34.3554,34.2758,34.2758,9661.0
2020-12-07 13:55:00,34.44,34.47,34.41,34.46,14742.0,34.2857,34.3156,34.2559,34.3056,14742.0
2020-12-07 14:00:00,34.45,34.46,34.43,34.44,8738.0,34.2957,34.3056,34.2758,34.2857,8738.0
2020-12-07 14:05:00,34.45,34.45,34.35,34.41,10621.0,34.2957,34.2957,34.1961,34.2559,10621.0
2020-12-07 14:10:00,34.41,34.44,34.36,34.37,11319.0,34.2559,34.2857,34.2061,34.216,11319.0
2020-12-07 14:15:00,34.37,34.43,34.36,34.42,7818.0,34.216,34.2758,34.2061,34.2658,7818.0
2020-12-07 14:20:00,34.4,34.42,34.36,34.38,8819.0,34.2459,34.2658,34.2061,34.226,8819.0
2020-12-07 14:25:00,34.38,34.45,34.36,34.43,11771.0,34.226,34.2957,34.2061,34.2758,11771.0
2020-12-07 14:30:00,34.44,34.49,34.43,34.44,9169.0,34.2857,34.3355,34.2758,34.2857,9169.0
2020-12-07 14:35:00,34.44,34.44,34.32,34.32,18633.0,34.2857,34.2857,34.1663,34.1663,18633.0
2020-12-07 14:40:00,34.32,34.35,34.27,34.34,17568.0,34.1663,34.1961,34.1165,34.1862,17568.0
2020-12-07 14:45:00,34.33,34.38,34.3,34.37,9194.0,34.1762,34.226,34.1463,34.216,9194.0
2020-12-07 14:50:00,34.38,34.41,34.35,34.4,14557.0,34.226,34.2559,34.1961,34.2459,14557.0
2020-12-07 14:55:00,34.4,34.41,34.33,34.36,13372.0,34.2459,34.2559,34.1762,34.2061,13372.0
2020-12-07 15:00:00,34.36,34.39,34.3,34.37,15367.0,34.2061,34.2359,34.1463,34.216,15367.0
2020-12-07 15:05:00,34.37,34.38,34.31,34.33,11181.0,34.216,34.226,34.1563,34.1762,11181.0
2020-12-07 15:10:00,34.34,34.35,34.26,34.31,18973.0,34.1862,34.1961,34.1065,34.1563,18973.0
2020-12-07 15:15:00,34.31,34.31,34.28,34.31,13949.0,34.1563,34.1563,34.1264,34.1563,13949.0
2020-12-07 15:20:00,34.3,34.31,34.25,34.29,20022.0,34.1463,34.1563,34.0966,34.1364,20022.0
2020-12-07 15:25:00,34.29,34.31,34.28,34.3,15455.0,34.1364,34.1563,34.1264,34.1463,15455.0
2020-12-07 15:30:00,34.3,34.36,34.3,34.36,23477.0,34.1463,34.2061,34.1463,34.2061,23477.0
2020-12-07 15:35:00,34.36,34.41,34.35,34.4,28001.0,34.2061,34.2559,34.1961,34.2459,28001.0
2020-12-07 15:40:00,34.4,34.46,34.39,34.45,26036.0,34.2459,34.3056,34.2359,34.2957,26036.0
2020-12-07 15:45:00,34.47,34.48,34.33,34.34,35536.0,34.3156,34.3255,34.1762,34.1862,35536.0
2020-12-07 15:50:00,34.35,34.43,34.35,34.4,57659.0,34.1961,34.2758,34.1961,34.2459,57659.0
2020-12-07 15:55:00,34.4,34.49,34.38,34.49,122083.0,34.2459,34.3355,34.226,34.3355,122083.0
2020-12-08 09:30:00,34.33,34.36,33.74,33.81,75377.0,34.1762,34.2061,33.5889,33.6585,75377.0
2020-12-08 09:35:00,33.79,34.03,33.78,33.97,57416.0,33.6386,33.8776,33.6287,33.8178,57416.0
2020-12-08 09:40:00,33.98,34.0,33.85,34.0,18386.0,33.8278,33.8477,33.6984,33.8477,18386.0
2020-12-08 09:45:00,34.01,34.16,34.01,34.14,33761.0,33.8576,34.007,33.8576,33.9871,33761.0
2020-12-08 09:50:00,34.14,34.2,34.12,34.16,28364.0,33.9871,34.0468,33.9672,34.007,28364.0
2020-12-08 09:55:00,34.16,34.18,34.0,34.03,31726.0,34.007,34.0269,33.8477,33.8776,31726.0
2020-12-08 10:00:00,34.06,34.09,34.0,34.08,21072.0,33.9074,33.9373,33.8477,33.9273,21072.0
2020-12-08 10:05:00,34.08,34.12,33.96,34.11,49607.0,33.9273,33.9672,33.8079,33.9572,49607.0
2020-12-08 10:10:00,34.12,34.14,34.02,34.06,13669.0,33.9672,33.9871,33.8676,33.9074,13669.0
2020-12-08 10:15:00,34.06,34.09,33.92,33.95,29042.0,33.9074,33.9373,33.7681,33.7979,29042.0
2020-12-08 10:20:00,33.94,33.97,33.86,33.88,26179.0,33.788,33.8178,33.7083,33.7282,26179.0
2020-12-08 10:25:00,33.89,33.96,33.86,33.95,23755.0,33.7382,33.8079,33.7083,33.7979,23755.0
2020-12-08 10:30:00,33.96,33.99,33.86,33.87,35907.0,33.8079,33.8377,33.7083,33.7183,35907.0
2020-12-08 10:35:00,33.86,33.92,33.85,33.91,22161.0,33.7083,33.7681,33.6984,33.7581,22161.0
2020-12-08 10:40:00,33.92,33.93,33.86,33.92,23786.0,33.7681,33.778,33.7083,33.7681,23786.0
2020-12-08 10:45:00,33.94,33.95,33.91,33.94,10733.0,33.788,33.7979,33.7581,33.788,10733.0
2020-12-08 10:50:00,33.95,33.96,33.89,33.91,24542.0,33.7979,33.8079,33.7382,33.7581,24542.0
2020-12-08 10:55:00,33.92,33.95,33.77,33.82,79503.0,33.7681,33.7979,33.6187,33.6685,79503.0
2020-12-08 11:00:00,33.82,33.96,33.81,33.96,5901.0,33.6685,33.8079,33.6585,33.8079,5901.0
2020-12-08 11:05:00,33.96,33.97,33.86,33.91,46984.0,33.8079,33.8178,33.7083,33.7581,46984.0
2020-12-08 11:10:00,33.93,33.98,33.91,33.97,17306.0,33.778,33.8278,33.7581,33.8178,17306.0
2020-12-08 11:15:00,33.97,33.97,33.92,33.96,11246.0,33.8178,33.8178,33.7681,33.8079,11246.0
2020-12-08 11:20:00,33.96,33.97,33.93,33.95,9844.0,33.8079,33.8178,33.778,33.7979,9844.0
2020-12-08 11:25:00,33.96,34.0,33.94,33.98,16982.0,33.8079,33.8477,33.788,33.8278,16982.0
2020-12-08 11:30:00,33.98,33.98,33.93,33.94,8750.0,33.8278,33.8278,33.778,33.788,8750.0
2020-12-08 11:35:00,33.95,33.96,33.9,33.93,21289.0,33.7979,33.8079,33.7481,33.778,21289.0
2020-12-08 11:40:00,33.94,34.0,33.94,33.96,22023.0,33.788,33.8477,33.788,33.8079,22023.0
2020-12-08 11:45:00,33.95,34.02,33.95,34.02,9138.0,33.7979,33.8676,33.7979,33.8676,9138.0
2020-12-08 11:50:00,34.02,34.06,34.01,34.04,5220.0,33.8676,33.9074,33.8576,33.8875,5220.0
2020-12-08 11:55:00,34.04,34.05,34.0,34.01,7412.0,33.8875,33.8975,33.8477,33.8576,7412.0
2020-12-08 12:00:00,34.02,34.05,34.02,34.05,9084.0,33.8676,33.8975,33.8676,33.8975,9084.0
2020-12-08 12:05:00,34.07,34.08,34.03,34.06,19082.0,33.9174,33.9273,33.8776,33.9074,19082.0
2020-12-08 12:10:00,34.06,34.08,34.06,34.06,3791.0,33.9074,33.9273,33.9074,33.9074,3791.0
2020-12-08 12:15:00,34.07,34.08,34.06,34.07,2900.0,33.9174,33.9273,33.9074,33.9174,2900.0
2020-12-08 12:20:00,34.07,34.08,34.04,34.05,10939.0,33.9174,33.9273,33.8875,33.8975,10939.0
2020-12-08 12:25:00,34.04,34.05,33.97,33.99,10448.0,33.8875,33.8975,33.8178,33.8377,10448.0
2020-12-08 12:30:00,33.99,33.99,33.94,33.94,5790.0,33.8377,33.8377,33.788,33.788,5790.0
2020-12-08 12:35:00,33.91,33.92,33.83,33.83,6475.0,33.7581,33.7681,33.6785,33.6785,6475.0
2020-12-08 12:40:00,33.84,33.88,33.82,33.85,5864.0,33.6884,33.7282,33.6685,33.6984,5864.0
2020-12-08 12:45:00,33.85,33.86,33.81,33.81,6361.0,33.6984,33.7083,33.6585,33.6585,6361.0
2020-12-08 12:50:00,33.83,33.85,33.8,33.83,12902.0,33.6785,33.6984,33.6486,33.6785,12902.0
2020-12-08 12:55:00,33.82,33.82,33.8,33.81,3967.0,33.6685,33.6685,33.6486,33.6585,3967.0
2020-12-08 13:00:00,33.82,33.96,33.8,33.96,20156.0,33.6685,33.8079,33.6486,33.8079,20156.0
2020-12-08 13:05:00,33.95,33.95,33.87,33.91,21707.0,33.7979,33.7979,33.7183,33.7581,21707.0
2020-12-08 13:10:00,33.91,33.93,33.91,33.93,4144.0,33.7581,33.778,33.7581,33.778,4144.0
2020-12-08 13:15:00,33.92,34.01,33.91,33.92,88808.0,33.7681,33.8576,33.7581,33.7681,88808.0
2020-12-08 13:20:00,33.9,33.99,33.9,33.94,21856.0,33.7481,33.8377,33.7481,33.788,21856.0
2020-12-08 13:25:00,33.95,33.99,33.95,33.97,3026.0,33.7979,33.8377,33.7979,33.8178,3026.0
2020-12-08 13:30:00,33.96,34.02,33.95,33.99,14399.0,33.8079,33.8676,33.7979,33.8377,14399.0
2020-12-08 13:35:00,33.98,34.02,33.98,34.01,11242.0,33.8278,33.8676,33.8278,33.8576,11242.0
2020-12-08 13:40:00,34.0,34.05,33.99,34.02,11949.0,33.8477,33.8975,33.8377,33.8676,11949.0
2020-12-08 13:45:00,34.02,34.06,34.01,34.03,7621.0,33.8676,33.9074,33.8576,33.8776,7621.0
2020-12-08 13:50:00,34.02,34.02,33.97,33.98,7596.0,33.8676,33.8676,33.8178,33.8278,7596.0
2020-12-08 13:55:00,33.97,33.99,33.95,33.97,13908.0,33.8178,33.8377,33.7979,33.8178,13908.0
2020-12-08 14:00:00,33.97,33.99,33.94,33.99,6792.0,33.8178,33.8377,33.788,33.8377,6792.0
2020-12-08 14:05:00,33.99,34.04,33.98,34.04,14822.0,33.8377,33.8875,33.8278,33.8875,14822.0
2020-12-08 14:10:00,34.06,34.06,34.0,34.04,8497.0,33.9074,33.9074,33.8477,33.8875,8497.0
2020-12-08 14:15:00,34.04,34.06,34.0,34.06,9362.0,33.8875,33.9074,33.8477,33.9074,9362.0
2020-12-08 14:20:00,34.07,34.09,34.02,34.08,16639.0,33.9174,33.9373,33.8676,33.9273,16639.0
2020-12-08 14:25:00,34.08,34.1,34.07,34.08,23030.0,33.9273,33.9472,33.9174,33.9273,23030.0
2020-12-08 14:30:00,34.09,34.13,34.08,34.12,17878.0,33.9373,33.9771,33.9273,33.9672,17878.0
2020-12-08 14:35:00,34.12,34.13,34.1,34.11,11678.0,33.9672,33.9771,33.9472,33.9572,11678.0
2020-12-08 14:40:00,34.11,34.18,34.1,34.18,17249.0,33.9572,34.0269,33.9472,34.0269,17249.0
2020-12-08 14:45:00,34.19,34.24,34.16,34.22,24244.0,34.0368,34.0866,34.007,34.0667,24244.0
2020-12-08 14:50:00,34.22,34.23,34.19,34.22,24266.0,34.0667,34.0767,34.0368,34.0667,24266.0
2020-12-08 14:55:00,34.22,34.26,34.2,34.23,24633.0,34.0667,34.1065,34.0468,34.0767,24633.0
2020-12-08 15:00:00,34.24,34.27,34.23,34.25,23991.0,34.0866,34.1165,34.0767,34.0966,23991.0
2020-12-08 15:05:00,34.25,34.27,34.24,34.25,23405.0,34.0966,34.1165,34.0866,34.0966,23405.0
2020-12-08 15:10:00,34.25,34.3,34.24,34.3,27620.0,34.0966,34.1463,34.0866,34.1463,27620.0
2020-12-08 15:15:00,34.3,34.34,34.26,34.32,40713.0,34.1463,34.1862,34.1065,34.1663,40713.0
2020-12-08 15:20:00,34.32,34.37,34.3,34.35,41724.0,34.1663,34.216,34.1463,34.1961,41724.0
2020-12-08 15:25:00,34.35,34.39,34.33,34.36,28306.0,34.1961,34.2359,34.1762,34.2061,28306.0
2020-12-08 15:30:00,34.36,34.44,34.35,34.39,67943.0,34.2061,34.2857,34.1961,34.2359,67943.0
2020-12-08 15:35:00,34.4,34.4,34.34,34.37,46884.0,34.2459,34.2459,34.1862,34.216,46884.0
2020-12-08 15:40:00,34.37,34.4,34.35,34.4,54623.0,34.216,34.2459,34.1961,34.2459,54623.0
2020-12-08 15:45:00,34.39,34.42,34.38,34.41,66469.0,34.2359,34.2658,34.226,34.2559,66469.0
2020-12-08 15:50:00,34.41,34.46,34.4,34.45,125000.0,34.2559,34.3056,34.2459,34.2957,125000.0
2020-12-08 15:55:00,34.45,34.49,34.4,34.48,257731.0,34.2957,34.3355,34.2459,34.3255,257731.0
2020-12-09 09:30:00,34.46,34.64,34.37,34.52,69287.0,34.3056,34.4848,34.216,34.3654,69287.0
2020-12-09 09:35:00,34.51,34.9,34.45,34.75,38039.0,34.3554,34.7437,34.2957,34.5943,38039.0
2020-12-09 09:40:00,34.74,34.81,34.66,34.7,18363.0,34.5844,34.6541,34.5047,34.5446,18363.0
2020-12-09 09:45:00,34.7,34.78,34.63,34.74,34115.0,34.5446,34.6242,34.4749,34.5844,34115.0
2020-12-09 09:50:00,34.76,34.81,34.68,34.73,19894.0,34.6043,34.6541,34.5246,34.5744,19894.0
2020-12-09 09:55:00,34.73,34.87,34.7,34.83,17508.0,34.5744,34.7138,34.5446,34.674,17508.0
2020-12-09 10:00:00,34.85,34.85,34.7,34.7,26186.0,34.6939,34.6939,34.5446,34.5446,26186.0
2020-12-09 10:05:00,34.7,34.7,34.56,34.58,18460.0,34.5446,34.5446,34.4052,34.4251,18460.0
2020-12-09 10:10:00,34.57,34.59,34.41,34.45,28738.0,34.4151,34.4351,34.2559,34.2957,28738.0
2020-12-09 10:15:00,34.44,34.56,34.44,34.52,15715.0,34.2857,34.4052,34.2857,34.3654,15715.0
2020-12-09 10:20:00,34.55,34.58,34.44,34.48,10185.0,34.3952,34.4251,34.2857,34.3255,10185.0
2020-12-09 10:25:00,34.45,34.49,34.45,34.48,9519.0,34.2957,34.3355,34.2957,34.3255,9519.0
2020-12-09 10:30:00,34.46,34.51,34.39,34.5,16523.0,34.3056,34.3554,34.2359,34.3455,16523.0
2020-12-09 10:35:00,34.47,34.48,34.25,34.34,23324.0,34.3156,34.3255,34.0966,34.1862,23324.0
2020-12-09 10:40:00,34.33,34.34,34.26,34.3,8619.0,34.1762,34.1862,34.1065,34.1463,8619.0
2020-12-09 10:45:00,34.31,34.34,34.16,34.24,24559.0,34.1563,34.1862,34.007,34.0866,24559.0
2020-12-09 10:50:00,34.24,34.24,34.14,34.18,18158.0,34.0866,34.0866,33.9871,34.0269,18158.0
2020-12-09 10:55:00,34.16,34.18,34.1,34.12,14316.0,34.007,34.0269,33.9472,33.9672,14316.0
2020-12-09 11:00:00,34.14,34.16,34.11,34.14,13309.0,33.9871,34.007,33.9572,33.9871,13309.0
2020-12-09 11:05:00,34.14,34.29,34.13,34.19,29733.0,33.9871,34.1364,33.9771,34.0368,29733.0
2020-12-09 11:10:00,34.18,34.25,34.17,34.22,14646.0,34.0269,34.0966,34.0169,34.0667,14646.0
2020-12-09 11:15:00,34.21,34.23,34.2,34.22,19759.0,34.0568,34.0767,34.0468,34.0667,19759.0
2020-12-09 11:20:00,34.22,34.28,34.21,34.26,14618.0,34.0667,34.1264,34.0568,34.1065,14618.0
2020-12-09 11:25:00,34.26,34.29,34.22,34.24,19158.0,34.1065,34.1364,34.0667,34.0866,19158.0
2020-12-09 11:30:00,34.25,34.25,34.15,34.17,24097.0,34.0966,34.0966,33.997,34.0169,24097.0
2020-12-09 11:35:00,34.18,34.19,34.13,34.19,14435.0,34.0269,34.0368,33.9771,34.0368,14435.0
2020-12-09 11:40:00,34.17,34.18,34.17,34.18,5081.0,34.0169,34.0269,34.0169,34.0269,5081.0
2020-12-09 11:45:00,34.18,34.21,34.15,34.21,8517.0,34.0269,34.0568,33.997,34.0568,8517.0
2020-12-09 11:50:00,34.21,34.23,34.19,34.22,8292.0,34.0568,34.0767,34.0368,34.0667,8292.0
2020-12-09 11:55:00,34.23,34.36,34.22,34.32,9426.0,34.0767,34.2061,34.0667,34.1663,9426.0
2020-12-09 12:00:00,34.34,34.43,34.32,34.38,9182.0,34.1862,34.2758,34.1663,34.226,9182.0
2020-12-09 12:05:00,34.37,34.42,34.35,34.4,9382.0,34.216,34.2658,34.1961,34.2459,9382.0
2020-12-09 12:10:00,34.39,34.4,34.35,34.39,7708.0,34.2359,34.2459,34.1961,34.2359,7708.0
2020-12-09 12:15:00,34.38,34.38,34.34,34.38,7936.0,34.226,34.226,34.1862,34.226,7936.0
2020-12-09 12:20:00,34.39,34.41,34.36,34.38,7705.0,34.2359,34.2559,34.2061,34.226,7705.0
2020-12-09 12:25:00,34.37,34.42,34.35,34.39,7976.0,34.216,34.2658,34.1961,34.2359,7976.0
2020-12-09 12:30:00,34.38,34.38,34.27,34.29,6800.0,34.226,34.226,34.1165,34.1364,6800.0
2020-12-09 12:35:00,34.26,34.32,34.25,34.32,7655.0,34.1065,34.1663,34.0966,34.1663,7655.0
2020-12-09 12:40:00,34.32,34.32,34.28,34.29,9103.0,34.1663,34.1663,34.1264,34.1364,9103.0
2020-12-09 12:45:00,34.29,34.3,34.18,34.21,12854.0,34.1364,34.1463,34.0269,34.0568,12854.0
2020-12-09 12:50:00,34.22,34.32,34.17,34.31,10666.0,34.0667,34.1663,34.0169,34.1563,10666.0
2020-12-09 12:55:00,34.27,34.32,34.25,34.3,10378.0,34.1165,34.1663,34.0966,34.1463,10378.0
2020-12-09 13:00:00,34.29,34.29,34.16,34.16,10638.0,34.1364,34.1364,34.007,34.007,10638.0
2020-12-09 13:05:00,34.16,34.24,34.15,34.23,10050.0,34.007,34.0866,33.997,34.0767,10050.0
2020-12-09 13:10:00,34.25,34.25,34.18,34.18,8131.0,34.0966,34.0966,34.0269,34.0269,8131.0
2020-12-09 13:15:00,34.19,34.21,34.16,34.18,9202.0,34.0368,34.0568,34.007,34.0269,9202.0
2020-12-09 13:20:00,34.18,34.21,34.16,34.18,7539.0,34.0269,34.0568,34.007,34.0269,7539.0
2020-12-09 13:25:00,34.17,34.18,34.08,34.08,13181.0,34.0169,34.0269,33.9273,33.9273,13181.0
2020-12-09 13:30:00,34.08,34.09,34.02,34.02,12025.0,33.9273,33.9373,33.8676,33.8676,12025.0
2020-12-09 13:35:00,34.02,34.06,34.01,34.04,11904.0,33.8676,33.9074,33.8576,33.8875,11904.0
2020-12-09 13:40:00,34.04,34.07,33.93,34.0,16651.0,33.8875,33.9174,33.778,33.8477,16651.0
2020-12-09 13:45:00,34.0,34.01,33.96,34.0,12569.0,33.8477,33.8576,33.8079,33.8477,12569.0
2020-12-09 13:50:00,34.0,34.04,33.97,34.02,30765.0,33.8477,33.8875,33.8178,33.8676,30765.0
2020-12-09 13:55:00,34.02,34.03,33.95,33.95,29003.0,33.8676,33.8776,33.7979,33.7979,29003.0
2020-12-09 14:00:00,33.95,34.04,33.95,34.03,17421.0,33.7979,33.8875,33.7979,33.8776,17421.0
2020-12-09 14:05:00,34.03,34.07,34.02,34.06,18342.0,33.8776,33.9174,33.8676,33.9074,18342.0
2020-12-09 14:10:00,34.06,34.11,34.03,34.1,18177.0,33.9074,33.9572,33.8776,33.9472,18177.0
2020-12-09 14:15:00,34.1,34.16,34.09,34.12,35851.0,33.9472,34.007,33.9373,33.9672,35851.0
2020-12-09 14:20:00,34.12,34.17,34.1,34.17,14626.0,33.9672,34.0169,33.9472,34.0169,14626.0
2020-12-09 14:25:00,34.18,34.2,34.15,34.17,11808.0,34.0269,34.0468,33.997,34.0169,11808.0
2020-12-09 14:30:00,34.16,34.2,34.08,34.08,11877.0,34.007,34.0468,33.9273,33.9273,11877.0
2020-12-09 14:35:00,34.09,34.14,34.08,34.14,13702.0,33.9373,33.9871,33.9273,33.9871,13702.0
2020-12-09 14:40:00,34.15,34.16,34.11,34.13,19960.0,33.997,34.007,33.9572,33.9771,19960.0
2020-12-09 14:45:00,34.14,34.15,34.12,34.14,14809.0,33.9871,33.997,33.9672,33.9871,14809.0
2020-12-09 14:50:00,34.14,34.15,34.01,34.04,9343.0,33.9871,33.997,33.8576,33.8875,9343.0
2020-12-09 14:55:00,34.04,34.12,34.04,34.12,12733.0,33.8875,33.9672,33.8875,33.9672,12733.0
2020-12-09 15:00:00,34.12,34.12,34.07,34.09,9828.0,33.9672,33.9672,33.9174,33.9373,9828.0
2020-12-09 15:05:00,34.07,34.14,34.07,34.11,14434.0,33.9174,33.9871,33.9174,33.9572,14434.0
2020-12-09 15:10:00,34.11,34.12,34.08,34.1,23934.0,33.9572,33.9672,33.9273,33.9472,23934.0
2020-12-09 15:15:00,34.09,34.11,34.04,34.05,21953.0,33.9373,33.9572,33.8875,33.8975,21953.0
2020-12-09 15:20:00,34.05,34.06,34.02,34.02,20377.0,33.8975,33.9074,33.8676,33.8676,20377.0
2020-12-09 15:25:00,34.02,34.02,33.89,33.9,10319.0,33.8676,33.8676,33.7382,33.7481,10319.0
2020-12-09 15:30:00,33.88,33.92,33.84,33.86,20523.0,33.7282,33.7681,33.6884,33.7083,20523.0
2020-12-09 15:35:00,33.85,33.89,33.81,33.85,13616.0,33.6984,33.7382,33.6585,33.6984,13616.0
2020-12-09 15:40:00,33.84,33.95,33.83,33.94,25723.0,33.6884,33.7979,33.6785,33.788,25723.0
2020-12-09 15:45:00,33.94,33.95,33.88,33.91,25165.0,33.788,33.7979,33.7282,33.7581,25165.0
2020-12-09 15:50:00,33.92,33.96,33.92,33.94,49414.0,33.7681,33.8079,33.7681,33.788,49414.0
2020-12-09 15:55:00,33.94,34.03,33.93,33.95,78100.0,33.788,33.8776,33.778,33.7979,78100.0
2020-12-10 09:30:00,33.7,33.75,33.43,33.45,154232.0,33.549,33.5988,33.2802,33.3002,154232.0
2020-12-10 09:35:00,33.44,33.65,33.42,33.62,42632.0,33.2902,33.4993,33.2703,33.4694,42632.0
2020-12-10 09:40:00,33.63,33.75,33.6,33.6,45411.0,33.4794,33.5988,33.4495,33.4495,45411.0
2020-12-10 09:45:00,33.64,33.81,33.64,33.81,19276.0,33.4893,33.6585,33.4893,33.6585,19276.0
2020-12-10 09:50:00,33.82,33.91,33.8,33.91,11822.0,33.6685,33.7581,33.6486,33.7581,11822.0
2020-12-10 09:55:00,33.9,33.97,33.84,33.96,22146.0,33.7481,33.8178,33.6884,33.8079,22146.0
2020-12-10 10:00:00,33.98,34.0,33.92,33.94,7654.0,33.8278,33.8477,33.7681,33.788,7654.0
2020-12-10 10:05:00,33.95,33.96,33.9,33.92,16473.0,33.7979,33.8079,33.7481,33.7681,16473.0
2020-12-10 10:10:00,33.94,33.95,33.86,33.86,15958.0,33.788,33.7979,33.7083,33.7083,15958.0
2020-12-10 10:15:00,33.87,33.96,33.86,33.94,10162.0,33.7183,33.8079,33.7083,33.788,10162.0
2020-12-10 10:20:00,33.94,34.0,33.94,33.96,14574.0,33.788,33.8477,33.788,33.8079,14574.0
2020-12-10 10:25:00,33.96,34.01,33.96,33.99,22235.0,33.8079,33.8576,33.8079,33.8377,22235.0
2020-12-10 10:30:00,33.99,34.09,33.99,34.06,10317.0,33.8377,33.9373,33.8377,33.9074,10317.0
2020-12-10 10:35:00,34.07,34.18,34.05,34.15,45226.0,33.9174,34.0269,33.8975,33.997,45226.0
2020-12-10 10:40:00,34.15,34.15,34.05,34.06,17080.0,33.997,33.997,33.8975,33.9074,17080.0
2020-12-10 10:45:00,34.09,34.1,34.05,34.09,7704.0,33.9373,33.9472,33.8975,33.9373,7704.0
2020-12-10 10:50:00,34.13,34.15,34.12,34.15,9630.0,33.9771,33.997,33.9672,33.997,9630.0
2020-12-10 10:55:00,34.15,34.25,34.13,34.21,29617.0,33.997,34.0966,33.9771,34.0568,29617.0
2020-12-10 11:00:00,34.21,34.23,34.19,34.19,12105.0,34.0568,34.0767,34.0368,34.0368,12105.0
2020-12-10 11:05:00,34.19,34.2,34.16,34.16,4817.0,34.0368,34.0468,34.007,34.007,4817.0
2020-12-10 11:10:00,34.17,34.18,34.08,34.11,27550.0,34.0169,34.0269,33.9273,33.9572,27550.0
2020-12-10 11:15:00,34.13,34.19,34.11,34.18,8000.0,33.9771,34.0368,33.9572,34.0269,8000.0
2020-12-10 11:20:00,34.22,34.22,34.18,34.2,5596.0,34.0667,34.0667,34.0269,34.0468,5596.0
2020-12-10 11:25:00,34.18,34.18,34.12,34.14,5157.0,34.0269,34.0269,33.9672,33.9871,5157.0
2020-12-10 11:30:00,34.16,34.16,34.08,34.09,12855.0,34.007,34.007,33.9273,33.9373,12855.0
2020-12-10 11:35:00,34.1,34.13,34.09,34.11,10222.0,33.9472,33.9771,33.9373,33.9572,10222.0
2020-12-10 11:40:00,34.12,34.14,34.07,34.07,5789.0,33.9672,33.9871,33.9174,33.9174,5789.0
2020-12-10 11:45:00,34.09,34.1,34.07,34.08,6075.0,33.9373,33.9472,33.9174,33.9273,6075.0
2020-12-10 11:50:00,34.08,34.09,34.06,34.08,7058.0,33.9273,33.9373,33.9074,33.9273,7058.0
2020-12-10 11:55:00,34.08,34.13,34.04,34.13,10865.0,33.9273,33.9771,33.8875,33.9771,10865.0
2020-12-10 12:00:00,34.14,34.18,34.14,34.17,1769.0,33.9871,34.0269,33.9871,34.0169,1769.0
2020-12-10 12:05:00,34.18,34.24,34.16,34.24,10745.0,34.0269,34.0866,34.007,34.0866,10745.0
2020-12-10 12:10:00,34.25,34.31,34.23,34.28,36417.0,34.0966,34.1563,34.0767,34.1264,36417.0
2020-12-10 12:15:00,34.31,34.34,34.29,34.31,7831.0,34.1563,34.1862,34.1364,34.1563,7831.0
2020-12-10 12:20:00,34.32,34.34,34.28,34.34,6332.0,34.1663,34.1862,34.1264,34.1862,6332.0
2020-12-10 12:25:00,34.33,34.35,34.32,34.33,8868.0,34.1762,34.1961,34.1663,34.1762,8868.0
2020-12-10 12:30:00,34.34,34.39,34.33,34.36,14492.0,34.1862,34.2359,34.1762,34.2061,14492.0
2020-12-10 12:35:00,34.35,34.38,34.34,34.38,1276.0,34.1961,34.226,34.1862,34.226,1276.0
2020-12-10 12:40:00,34.38,34.43,34.38,34.4,13994.0,34.226,34.2758,34.226,34.2459,13994.0
2020-12-10 12:45:00,34.38,34.38,34.34,34.34,10114.0,34.226,34.226,34.1862,34.1862,10114.0
2020-12-10 12:50:00,34.33,34.34,34.3,34.33,11038.0,34.1762,34.1862,34.1463,34.1762,11038.0
2020-12-10 12:55:00,34.32,34.32,34.28,34.29,11094.0,34.1663,34.1663,34.1264,34.1364,11094.0
2020-12-10 13:00:00,34.28,34.32,34.25,34.3,12015.0,34.1264,34.1663,34.0966,34.1463,12015.0
2020-12-10 13:05:00,34.3,34.34,34.27,34.31,16294.0,34.1463,34.1862,34.1165,34.1563,16294.0
2020-12-10 13:10:00,34.31,34.35,34.3,34.32,8963.0,34.1563,34.1961,34.1463,34.1663,8963.0
2020-12-10 13:15:00,34.33,34.4,34.33,34.4,11692.0,34.1762,34.2459,34.1762,34.2459,11692.0
2020-12-10 13:20:00,34.41,34.45,34.4,34.44,12146.0,34.2559,34.2957,34.2459,34.2857,12146.0
2020-12-10 13:25:00,34.44,34.45,34.39,34.4,14566.0,34.2857,34.2957,34.2359,34.2459,14566.0
2020-12-10 13:30:00,34.38,34.38,34.34,34.34,11435.0,34.226,34.226,34.1862,34.1862,11435.0
2020-12-10 13:35:00,34.34,34.35,34.31,34.34,5554.0,34.1862,34.1961,34.1563,34.1862,5554.0
2020-12-10 13:40:00,34.34,34.35,34.29,34.32,6590.0,34.1862,34.1961,34.1364,34.1663,6590.0
2020-12-10 13:45:00,34.32,34.34,34.31,34.34,9035.0,34.1663,34.1862,34.1563,34.1862,9035.0
2020-12-10 13:50:00,34.34,34.4,34.34,34.4,3054.0,34.1862,34.2459,34.1862,34.2459,3054.0
2020-12-10 13:55:00,34.39,34.39,34.33,34.35,8336.0,34.2359,34.2359,34.1762,34.1961,8336.0
2020-12-10 14:00:00,34.33,34.36,34.28,34.28,18129.0,34.1762,34.2061,34.1264,34.1264,18129.0
2020-12-10 14:05:00,34.29,34.3,34.25,34.27,31519.0,34.1364,34.1463,34.0966,34.1165,31519.0
2020-12-10 14:10:00,34.26,34.26,34.19,34.19,16419.0,34.1065,34.1065,34.0368,34.0368,16419.0
2020-12-10 14:15:00,34.19,34.19,34.13,34.13,7379.0,34.0368,34.0368,33.9771,33.9771,7379.0
2020-12-10 14:20:00,34.14,34.15,34.13,34.14,7757.0,33.9871,33.997,33.9771,33.9871,7757.0
2020-12-10 14:25:00,34.15,34.2,34.14,34.14,6171.0,33.997,34.0468,33.9871,33.9871,6171.0
2020-12-10 14:30:00,34.14,34.15,34.13,34.13,6943.0,33.9871,33.997,33.9771,33.9771,6943.0
2020-12-10 14:35:00,34.14,34.18,34.13,34.16,14939.0,33.9871,34.0269,33.9771,34.007,14939.0
2020-12-10 14:40:00,34.16,34.19,34.15,34.18,8930.0,34.007,34.0368,33.997,34.0269,8930.0
2020-12-10 14:45:00,34.18,34.18,34.11,34.13,7428.0,34.0269,34.0269,33.9572,33.9771,7428.0
2020-12-10 14:50:00,34.13,34.15,34.12,34.14,5321.0,33.9771,33.997,33.9672,33.9871,5321.0
2020-12-10 14:55:00,34.14,34.16,34.1,34.1,8948.0,33.9871,34.007,33.9472,33.9472,8948.0
2020-12-10 15:00:00,34.1,34.14,34.08,34.09,12124.0,33.9472,33.9871,33.9273,33.9373,12124.0
2020-12-10 15:05:00,34.1,34.12,34.03,34.09,15584.0,33.9472,33.9672,33.8776,33.9373,15584.0
2020-12-10 15:10:00,34.09,34.15,34.08,34.15,10591.0,33.9373,33.997,33.9273,33.997,10591.0
2020-12-10 15:15:00,34.14,34.23,34.14,34.2,13766.0,33.9871,34.0767,33.9871,34.0468,13766.0
2020-12-10 15:20:00,34.2,34.2,34.18,34.19,4196.0,34.0468,34.0468,34.0269,34.0368,4196.0
2020-12-10 15:25:00,34.19,34.2,34.18,34.19,7135.0,34.0368,34.0468,34.0269,34.0368,7135.0
2020-12-10 15:30:00,34.19,34.22,34.18,34.22,13798.0,34.0368,34.0667,34.0269,34.0667,13798.0
2020-12-10 15:35:00,34.21,34.25,34.21,34.24,25968.0,34.0568,34.0966,34.0568,34.0866,25968.0
2020-12-10 15:40:00,34.24,34.26,34.22,34.23,65888.0,34.0866,34.1065,34.0667,34.0767,65888.0
2020-12-10 15:45:00,34.24,34.28,34.19,34.2,43292.0,34.0866,34.1264,34.0368,34.0468,43292.0
2020-12-10 15:50:00,34.2,34.23,34.2,34.22,43377.0,34.0468,34.0767,34.0468,34.0667,43377.0
2020-12-10 15:55:00,34.23,34.23,34.19,34.19,100318.0,34.0767,34.0767,34.0368,34.0368,100318.0
2020-12-11 09:30:00,34.28,34.28,33.5,33.65,63006.0,34.1264,34.1264,33.3499,33.4993,63006.0
2020-12-11 09:35:00,33.63,33.8,33.56,33.73,34363.0,33.4794,33.6486,33.4097,33.5789,34363.0
2020-12-11 09:40:00,33.72,33.73,33.5,33.55,29167.0,33.5689,33.5789,33.3499,33.3997,29167.0
2020-12-11 09:45:00,33.56,33.73,33.54,33.67,34172.0,33.4097,33.5789,33.3898,33.5192,34172.0
2020-12-11 09:50:00,33.65,33.74,33.59,33.66,10950.0,33.4993,33.5889,33.4395,33.5092,10950.0
2020-12-11 09:55:00,33.68,33.77,33.58,33.67,35845.0,33.5291,33.6187,33.4296,33.5192,35845.0
2020-12-11 10:00:00,33.65,33.68,33.62,33.65,20307.0,33.4993,33.5291,33.4694,33.4993,20307.0
2020-12-11 10:05:00,33.67,33.7,33.6,33.63,19846.0,33.5192,33.549,33.4495,33.4794,19846.0
2020-12-11 10:10:00,33.58,33.63,33.58,33.63,11639.0,33.4296,33.4794,33.4296,33.4794,11639.0
2020-12-11 10:15:00,33.63,33.66,33.57,33.66,19513.0,33.4794,33.5092,33.4196,33.5092,19513.0
2020-12-11 10:20:00,33.66,33.7,33.62,33.65,32329.0,33.5092,33.549,33.4694,33.4993,32329.0
2020-12-11 10:25:00,33.67,33.68,33.58,33.58,16548.0,33.5192,33.5291,33.4296,33.4296,16548.0
2020-12-11 10:30:00,33.58,33.59,33.5,33.58,21043.0,33.4296,33.4395,33.3499,33.4296,21043.0
2020-12-11 10:35:00,33.59,33.6,33.54,33.59,9028.0,33.4395,33.4495,33.3898,33.4395,9028.0
2020-12-11 10:40:00,33.58,33.58,33.54,33.54,15656.0,33.4296,33.4296,33.3898,33.3898,15656.0
2020-12-11 10:45:00,33.56,33.58,33.45,33.46,23044.0,33.4097,33.4296,33.3002,33.3101,23044.0
2020-12-11 10:50:00,33.44,33.47,33.38,33.4,18555.0,33.2902,33.3201,33.2305,33.2504,18555.0
2020-12-11 10:55:00,33.39,33.4,33.34,33.39,42118.0,33.2404,33.2504,33.1906,33.2404,42118.0
2020-12-11 11:00:00,33.38,33.4,33.32,33.33,24719.0,33.2305,33.2504,33.1707,33.1807,24719.0
2020-12-11 11:05:00,33.34,33.36,33.27,33.3,33045.0,33.1906,33.2106,33.121,33.1508,33045.0
2020-12-11 11:10:00,33.28,33.3,33.24,33.29,23787.0,33.1309,33.1508,33.0911,33.1409,23787.0
2020-12-11 11:15:00,33.28,33.33,33.23,33.32,22194.0,33.1309,33.1807,33.0811,33.1707,22194.0
2020-12-11 11:20:00,33.33,33.33,33.26,33.3,12405.0,33.1807,33.1807,33.111,33.1508,12405.0
2020-12-11 11:25:00,33.28,33.35,33.27,33.33,18767.0,33.1309,33.2006,33.121,33.1807,18767.0
2020-12-11 11:30:00,33.32,33.33,33.27,33.27,11646.0,33.1707,33.1807,33.121,33.121,11646.0
2020-12-11 11:35:00,33.27,33.27,33.17,33.23,33073.0,33.121,33.121,33.0214,33.0811,33073.0
2020-12-11 11:40:00,33.21,33.29,33.17,33.19,13617.0,33.0612,33.1409,33.0214,33.0413,13617.0
2020-12-11 11:45:00,33.19,33.27,33.19,33.24,8147.0,33.0413,33.121,33.0413,33.0911,8147.0
2020-12-11 11:50:00,33.27,33.3,33.24,33.3,12248.0,33.121,33.1508,33.0911,33.1508,12248.0
2020-12-11 11:55:00,33.27,33.3,33.25,33.26,15295.0,33.121,33.1508,33.1011,33.111,15295.0
2020-12-11 12:00:00,33.27,33.29,33.18,33.22,13896.0,33.121,33.1409,33.0314,33.0712,13896.0
2020-12-11 12:05:00,33.21,33.24,33.2,33.21,3996.0,33.0612,33.0911,33.0513,33.0612,3996.0
2020-12-11 12:10:00,33.19,33.2,33.15,33.15,12965.0,33.0413,33.0513,33.0015,33.0015,12965.0
2020-12-11 12:15:00,33.14,33.15,33.07,33.07,29156.0,32.9915,33.0015,32.9219,32.9219,29156.0
2020-12-11 12:20:00,33.08,33.08,33.04,33.06,9977.0,32.9318,32.9318,32.892,32.9119,9977.0
2020-12-11 12:25:00,33.07,33.07,33.02,33.05,18724.0,32.9219,32.9219,32.8721,32.9019,18724.0
2020-12-11 12:30:00,33.05,33.06,33.01,33.02,13161.0,32.9019,32.9119,32.8621,32.8721,13161.0
2020-12-11 12:35:00,33.02,33.04,32.97,33.04,33504.0,32.8721,32.892,32.8223,32.892,33504.0
2020-12-11 12:40:00,33.04,33.08,33.0,33.02,12252.0,32.892,32.9318,32.8522,32.8721,12252.0
2020-12-11 12:45:00,33.01,33.03,32.97,33.03,17160.0,32.8621,32.882,32.8223,32.882,17160.0
2020-12-11 12:50:00,33.02,33.03,32.98,32.98,8629.0,32.8721,32.882,32.8323,32.8323,8629.0
2020-12-11 12:55:00,32.98,33.03,32.97,33.01,17955.0,32.8323,32.882,32.8223,32.8621,17955.0
2020-12-11 13:00:00,33.0,33.04,32.99,33.01,46732.0,32.8522,32.892,32.8422,32.8621,46732.0
2020-12-11 13:05:00,33.01,33.02,32.89,32.96,26163.0,32.8621,32.8721,32.7427,32.8124,26163.0
2020-12-11 13:10:00,32.95,33.0,32.95,32.98,15625.0,32.8024,32.8522,32.8024,32.8323,15625.0
2020-12-11 13:15:00,32.97,32.99,32.9,32.9,8584.0,32.8223,32.8422,32.7526,32.7526,8584.0
2020-12-11 13:20:00,32.91,32.94,32.9,32.91,11117.0,32.7626,32.7924,32.7526,32.7626,11117.0
2020-12-11 13:25:00,32.92,32.94,32.89,32.89,15817.0,32.7725,32.7924,32.7427,32.7427,15817.0
2020-12-11 13:30:00,32.89,32.93,32.88,32.93,13061.0,32.7427,32.7825,32.7327,32.7825,13061.0
2020-12-11 13:35:00,32.92,32.94,32.9,32.92,8824.0,32.7725,32.7924,32.7526,32.7725,8824.0
2020-12-11 13:40:00,32.91,32.92,32.88,32.9,11434.0,32.7626,32.7725,32.7327,32.7526,11434.0
2020-12-11 13:45:00,32.89,32.89,32.85,32.89,9869.0,32.7427,32.7427,32.7028,32.7427,9869.0
2020-12-11 13:50:00,32.89,32.95,32.88,32.94,18684.0,32.7427,32.8024,32.7327,32.7924,18684.0
2020-12-11 13:55:00,32.95,33.04,32.94,33.04,16498.0,32.8024,32.892,32.7924,32.892,16498.0
2020-12-11 14:00:00,33.05,33.11,33.04,33.04,12459.0,32.9019,32.9617,32.892,32.892,12459.0
2020-12-11 14:05:00,33.04,33.14,33.04,33.12,15048.0,32.892,32.9915,32.892,32.9716,15048.0
2020-12-11 14:10:00,33.14,33.14,33.11,33.12,14672.0,32.9915,32.9915,32.9617,32.9716,14672.0
2020-12-11 14:15:00,33.12,33.14,33.09,33.1,9780.0,32.9716,32.9915,32.9418,32.9517,9780.0
2020-12-11 14:20:00,33.1,33.11,33.06,33.11,12398.0,32.9517,32.9617,32.9119,32.9617,12398.0
2020-12-11 14:25:00,33.1,33.1,33.01,33.08,24850.0,32.9517,32.9517,32.8621,32.9318,24850.0
2020-12-11 14:30:00,33.08,33.09,33.01,33.06,23973.0,32.9318,32.9418,32.8621,32.9119,23973.0
2020-12-11 14:35:00,33.05,33.06,32.97,33.02,15196.0,32.9019,32.9119,32.8223,32.8721,15196.0
2020-12-11 14:40:00,33.02,33.03,32.99,33.01,15966.0,32.8721,32.882,32.8422,32.8621,15966.0
2020-12-11 14:45:00,33.02,33.05,32.97,32.99,16747.0,32.8721,32.9019,32.8223,32.8422,16747.0
2020-12-11 14:50:00,32.99,33.02,32.96,32.98,10496.0,32.8422,32.8721,32.8124,32.8323,10496.0
2020-12-11 14:55:00,32.97,33.01,32.96,32.99,14026.0,32.8223,32.8621,32.8124,32.8422,14026.0
2020-12-11 15:00:00,32.99,33.0,32.92,32.94,26034.0,32.8422,32.8522,32.7725,32.7924,26034.0
2020-12-11 15:05:00,32.92,32.94,32.88,32.91,23149.0,32.7725,32.7924,32.7327,32.7626,23149.0
2020-12-11 15:10:00,32.92,32.93,32.89,32.89,19861.0,32.7725,32.7825,32.7427,32.7427,19861.0
2020-12-11 15:15:00,32.91,32.96,32.91,32.95,27224.0,32.7626,32.8124,32.7626,32.8024,27224.0
2020-12-11 15:20:00,32.95,33.0,32.94,32.96,30801.0,32.8024,32.8522,32.7924,32.8124,30801.0
2020-12-11 15:25:00,32.97,32.97,32.85,32.9,23548.0,32.8223,32.8223,32.7028,32.7526,23548.0
2020-12-11 15:30:00,32.89,32.94,32.88,32.91,16046.0,32.7427,32.7924,32.7327,32.7626,16046.0
2020-12-11 15:35:00,32.89,32.92,32.87,32.89,28368.0,32.7427,32.7725,32.7228,32.7427,28368.0
2020-12-11 15:40:00,32.88,32.93,32.86,32.9,28516.0,32.7327,32.7825,32.7128,32.7526,28516.0
2020-12-11 15:45:00,32.9,32.91,32.85,32.87,44154.0,32.7526,32.7626,32.7028,32.7228,44154.0
2020-12-11 15:50:00,32.87,32.95,32.83,32.86,107019.0,32.7228,32.8024,32.6829,32.7128,107019.0
2020-12-11 15:55:00,32.86,32.98,32.86,32.96,400090.0,32.7128,32.8323,32.7128,32.8124,400090.0
2020-12-14 09:30:00,33.2,33.38,33.01,33.25,138754.0,33.0513,33.2305,32.8621,33.1011,138754.0
2020-12-14 09:35:00,33.25,33.66,33.23,33.58,85235.0,33.1011,33.5092,33.0811,33.4296,85235.0
2020-12-14 09:40:00,33.62,33.75,33.52,33.73,59737.0,33.4694,33.5988,33.3698,33.5789,59737.0
2020-12-14 09:45:00,33.75,33.79,33.66,33.67,60348.0,33.5988,33.6386,33.5092,33.5192,60348.0
2020-12-14 09:50:00,33.67,33.78,33.6,33.67,40517.0,33.5192,33.6287,33.4495,33.5192,40517.0
2020-12-14 09:55:00,33.69,33.79,33.67,33.74,32789.0,33.5391,33.6386,33.5192,33.5889,32789.0
2020-12-14 10:00:00,33.74,33.8,33.63,33.7,30710.0,33.5889,33.6486,33.4794,33.549,30710.0
2020-12-14 10:05:00,33.71,33.76,33.67,33.75,40227.0,33.559,33.6088,33.5192,33.5988,40227.0
2020-12-14 10:10:00,33.75,33.78,33.71,33.76,32239.0,33.5988,33.6287,33.559,33.6088,32239.0
2020-12-14 10:15:00,33.75,33.92,33.73,33.84,108954.0,33.5988,33.7681,33.5789,33.6884,108954.0
2020-12-14 10:20:00,33.86,33.97,33.85,33.93,65082.0,33.7083,33.8178,33.6984,33.778,65082.0
2020-12-14 10:25:00,33.94,33.99,33.9,33.98,34035.0,33.788,33.8377,33.7481,33.8278,34035.0
2020-12-14 10:30:00,33.98,34.0,33.88,33.9,53748.0,33.8278,33.8477,33.7282,33.7481,53748.0
2020-12-14 10:35:00,33.89,33.91,33.84,33.85,33503.0,33.7382,33.7581,33.6884,33.6984,33503.0
2020-12-14 10:40:00,33.85,33.88,33.77,33.87,26212.0,33.6984,33.7282,33.6187,33.7183,26212.0
2020-12-14 10:45:00,33.87,33.89,33.73,33.74,46455.0,33.7183,33.7382,33.5789,33.5889,46455.0
2020-12-14 10:50:00,33.74,33.77,33.7,33.74,26398.0,33.5889,33.6187,33.549,33.5889,26398.0
2020-12-14 10:55:00,33.75,33.76,33.61,33.62,27152.0,33.5988,33.6088,33.4594,33.4694,27152.0
2020-12-14 11:00:00,33.62,33.63,33.56,33.6,25501.0,33.4694,33.4794,33.4097,33.4495,25501.0
2020-12-14 11:05:00,33.61,33.73,33.61,33.65,27897.0,33.4594,33.5789,33.4594,33.4993,27897.0
2020-12-14 11:10:00,33.65,33.67,33.63,33.67,23568.0,33.4993,33.5192,33.4794,33.5192,23568.0
2020-12-14 11:15:00,33.68,33.79,33.64,33.76,20119.0,33.5291,33.6386,33.4893,33.6088,20119.0
2020-12-14 11:20:00,33.77,33.78,33.73,33.76,17939.0,33.6187,33.6287,33.5789,33.6088,17939.0
2020-12-14 11:25:00,33.76,33.77,33.64,33.64,25357.0,33.6088,33.6187,33.4893,33.4893,25357.0
2020-12-14 11:30:00,33.65,33.66,33.58,33.59,16787.0,33.4993,33.5092,33.4296,33.4395,16787.0
2020-12-14 11:35:00,33.6,33.67,33.6,33.63,14848.0,33.4495,33.5192,33.4495,33.4794,14848.0
2020-12-14 11:40:00,33.63,33.67,33.62,33.65,29714.0,33.4794,33.5192,33.4694,33.4993,29714.0
2020-12-14 11:45:00,33.65,33.75,33.64,33.65,20147.0,33.4993,33.5988,33.4893,33.4993,20147.0
2020-12-14 11:50:00,33.66,33.69,33.64,33.66,17027.0,33.5092,33.5391,33.4893,33.5092,17027.0
2020-12-14 11:55:00,33.66,33.67,33.65,33.66,7934.0,33.5092,33.5192,33.4993,33.5092,7934.0
2020-12-14 12:00:00,33.66,33.71,33.66,33.69,19065.0,33.5092,33.559,33.5092,33.5391,19065.0
2020-12-14 12:05:00,33.7,33.71,33.65,33.69,11034.0,33.549,33.559,33.4993,33.5391,11034.0
2020-12-14 12:10:00,33.69,33.71,33.64,33.65,14801.0,33.5391,33.559,33.4893,33.4993,14801.0
2020-12-14 12:15:00,33.64,33.67,33.61,33.62,9793.0,33.4893,33.5192,33.4594,33.4694,9793.0
2020-12-14 12:20:00,33.63,33.66,33.6,33.64,8361.0,33.4794,33.5092,33.4495,33.4893,8361.0
2020-12-14 12:25:00,33.63,33.65,33.61,33.63,9525.0,33.4794,33.4993,33.4594,33.4794,9525.0
2020-12-14 12:30:00,33.62,33.63,33.58,33.59,26254.0,33.4694,33.4794,33.4296,33.4395,26254.0
2020-12-14 12:35:00,33.59,33.6,33.55,33.56,14206.0,33.4395,33.4495,33.3997,33.4097,14206.0
2020-12-14 12:40:00,33.56,33.57,33.53,33.57,10091.0,33.4097,33.4196,33.3798,33.4196,10091.0
2020-12-14 12:45:00,33.57,33.58,33.53,33.54,9552.0,33.4196,33.4296,33.3798,33.3898,9552.0
2020-12-14 12:50:00,33.54,33.57,33.51,33.55,10725.0,33.3898,33.4196,33.3599,33.3997,10725.0
2020-12-14 12:55:00,33.55,33.58,33.52,33.58,15878.0,33.3997,33.4296,33.3698,33.4296,15878.0
2020-12-14 13:00:00,33.58,33.67,33.58,33.64,17454.0,33.4296,33.5192,33.4296,33.4893,17454.0
2020-12-14 13:05:00,33.64,33.67,33.61,33.64,14987.0,33.4893,33.5192,33.4594,33.4893,14987.0
2020-12-14 13:10:00,33.64,33.64,33.58,33.59,11473.0,33.4893,33.4893,33.4296,33.4395,11473.0
2020-12-14 13:15:00,33.59,33.63,33.59,33.63,20749.0,33.4395,33.4794,33.4395,33.4794,20749.0
2020-12-14 13:20:00,33.62,33.64,33.6,33.62,12182.0,33.4694,33.4893,33.4495,33.4694,12182.0
2020-12-14 13:25:00,33.62,33.71,33.62,33.7,11300.0,33.4694,33.559,33.4694,33.549,11300.0
2020-12-14 13:30:00,33.7,33.79,33.7,33.79,17927.0,33.549,33.6386,33.549,33.6386,17927.0
2020-12-14 13:35:00,33.79,33.83,33.75,33.82,24957.0,33.6386,33.6785,33.5988,33.6685,24957.0
2020-12-14 13:40:00,33.83,33.84,33.81,33.82,23934.0,33.6785,33.6884,33.6585,33.6685,23934.0
2020-12-14 13:45:00,33.82,33.84,33.76,33.77,24186.0,33.6685,33.6884,33.6088,33.6187,24186.0
2020-12-14 13:50:00,33.77,33.81,33.76,33.8,25305.0,33.6187,33.6585,33.6088,33.6486,25305.0
2020-12-14 13:55:00,33.8,33.8,33.74,33.75,12872.0,33.6486,33.6486,33.5889,33.5988,12872.0
2020-12-14 14:00:00,33.75,33.8,33.75,33.78,20134.0,33.5988,33.6486,33.5988,33.6287,20134.0
2020-12-14 14:05:00,33.79,33.86,33.78,33.85,18976.0,33.6386,33.7083,33.6287,33.6984,18976.0
2020-12-14 14:10:00,33.85,33.9,33.85,33.9,33861.0,33.6984,33.7481,33.6984,33.7481,33861.0
2020-12-14 14:15:00,33.92,33.94,33.88,33.92,32163.0,33.7681,33.788,33.7282,33.7681,32163.0
2020-12-14 14:20:00,33.93,33.96,33.9,33.96,22973.0,33.778,33.8079,33.7481,33.8079,22973.0
2020-12-14 14:25:00,33.97,33.99,33.94,33.94,24055.0,33.8178,33.8377,33.788,33.788,24055.0
2020-12-14 14:30:00,33.94,33.99,33.92,33.92,23317.0,33.788,33.8377,33.7681,33.7681,23317.0
2020-12-14 14:35:00,33.92,33.94,33.89,33.92,36893.0,33.7681,33.788,33.7382,33.7681,36893.0
2020-12-14 14:40:00,33.93,33.97,33.9,33.96,29942.0,33.778,33.8178,33.7481,33.8079,29942.0
2020-12-14 14:45:00,33.95,33.97,33.91,33.94,15803.0,33.7979,33.8178,33.7581,33.788,15803.0
2020-12-14 14:50:00,33.93,33.96,33.91,33.96,22073.0,33.778,33.8079,33.7581,33.8079,22073.0
2020-12-14 14:55:00,33.96,33.98,33.94,33.96,25669.0,33.8079,33.8278,33.788,33.8079,25669.0
2020-12-14 15:00:00,33.96,34.0,33.95,34.0,27856.0,33.8079,33.8477,33.7979,33.8477,27856.0
2020-12-14 15:05:00,34.0,34.07,34.0,34.06,57150.0,33.8477,33.9174,33.8477,33.9074,57150.0
2020-12-14 15:10:00,34.07,34.08,34.04,34.07,32504.0,33.9174,33.9273,33.8875,33.9174,32504.0
2020-12-14 15:15:00,34.08,34.09,34.03,34.04,21469.0,33.9273,33.9373,33.8776,33.8875,21469.0
2020-12-14 15:20:00,34.05,34.06,34.01,34.01,22232.0,33.8975,33.9074,33.8576,33.8576,22232.0
2020-12-14 15:25:00,34.01,34.04,33.96,33.97,21451.0,33.8576,33.8875,33.8079,33.8178,21451.0
2020-12-14 15:30:00,33.97,33.99,33.9,33.91,27699.0,33.8178,33.8377,33.7481,33.7581,27699.0
2020-12-14 15:35:00,33.91,33.94,33.87,33.9,42240.0,33.7581,33.788,33.7183,33.7481,42240.0
2020-12-14 15:40:00,33.9,33.93,33.89,33.91,32955.0,33.7481,33.778,33.7382,33.7581,32955.0
2020-12-14 15:45:00,33.91,33.96,33.88,33.95,57169.0,33.7581,33.8079,33.7282,33.7979,57169.0
2020-12-14 15:50:00,33.94,33.96,33.89,33.94,109555.0,33.788,33.8079,33.7382,33.788,109555.0
2020-12-14 15:55:00,33.94,33.94,33.86,33.86,175902.0,33.788,33.788,33.7083,33.7083,175902.0
2020-12-15 09:30:00,34.13,34.38,33.85,34.32,100901.0,33.9771,34.226,33.6984,34.1663,100901.0
2020-12-15 09:35:00,34.32,34.32,34.22,34.24,24419.0,34.1663,34.1663,34.0667,34.0866,24419.0
2020-12-15 09:40:00,34.26,34.35,34.18,34.26,35591.0,34.1065,34.1961,34.0269,34.1065,35591.0
2020-12-15 09:45:00,34.23,34.26,34.17,34.23,42094.0,34.0767,34.1065,34.0169,34.0767,42094.0
2020-12-15 09:50:00,34.23,34.34,34.22,34.3,21232.0,34.0767,34.1862,34.0667,34.1463,21232.0
2020-12-15 09:55:00,34.3,34.3,34.18,34.24,16877.0,34.1463,34.1463,34.0269,34.0866,16877.0
2020-12-15 10:00:00,34.23,34.28,34.22,34.24,11574.0,34.0767,34.1264,34.0667,34.0866,11574.0
2020-12-15 10:05:00,34.24,34.27,34.15,34.15,15689.0,34.0866,34.1165,33.997,33.997,15689.0
2020-12-15 10:10:00,34.15,34.16,34.07,34.09,11960.0,33.997,34.007,33.9174,33.9373,11960.0
2020-12-15 10:15:00,34.09,34.1,33.99,34.03,18988.0,33.9373,33.9472,33.8377,33.8776,18988.0
2020-12-15 10:20:00,34.04,34.04,33.97,33.98,16253.0,33.8875,33.8875,33.8178,33.8278,16253.0
2020-12-15 10:25:00,33.97,33.99,33.86,33.9,14854.0,33.8178,33.8377,33.7083,33.7481,14854.0
2020-12-15 10:30:00,33.91,33.92,33.86,33.88,13656.0,33.7581,33.7681,33.7083,33.7282,13656.0
2020-12-15 10:35:00,33.87,33.87,33.81,33.81,20048.0,33.7183,33.7183,33.6585,33.6585,20048.0
2020-12-15 10:40:00,33.81,33.86,33.8,33.84,15142.0,33.6585,33.7083,33.6486,33.6884,15142.0
2020-12-15 10:45:00,33.84,33.9,33.84,33.88,11327.0,33.6884,33.7481,33.6884,33.7282,11327.0
2020-12-15 10:50:00,33.88,33.93,33.87,33.91,13973.0,33.7282,33.778,33.7183,33.7581,13973.0
2020-12-15 10:55:00,33.91,33.93,33.88,33.93,14699.0,33.7581,33.778,33.7282,33.778,14699.0
2020-12-15 11:00:00,33.93,33.93,33.85,33.87,8137.0,33.778,33.778,33.6984,33.7183,8137.0
2020-12-15 11:05:00,33.87,33.9,33.81,33.9,18708.0,33.7183,33.7481,33.6585,33.7481,18708.0
2020-12-15 11:10:00,33.91,33.97,33.88,33.97,16115.0,33.7581,33.8178,33.7282,33.8178,16115.0
2020-12-15 11:15:00,33.98,33.99,33.95,33.98,26969.0,33.8278,33.8377,33.7979,33.8278,26969.0
2020-12-15 11:20:00,33.99,34.06,33.96,34.06,19825.0,33.8377,33.9074,33.8079,33.9074,19825.0
2020-12-15 11:25:00,34.05,34.1,34.03,34.09,13247.0,33.8975,33.9472,33.8776,33.9373,13247.0
2020-12-15 11:30:00,34.09,34.1,34.0,34.01,10099.0,33.9373,33.9472,33.8477,33.8576,10099.0
2020-12-15 11:35:00,34.02,34.1,34.02,34.07,6378.0,33.8676,33.9472,33.8676,33.9174,6378.0
2020-12-15 11:40:00,34.06,34.09,34.05,34.07,10623.0,33.9074,33.9373,33.8975,33.9174,10623.0
2020-12-15 11:45:00,34.05,34.07,33.99,34.0,6311.0,33.8975,33.9174,33.8377,33.8477,6311.0
2020-12-15 11:50:00,33.99,33.99,33.93,33.95,4967.0,33.8377,33.8377,33.778,33.7979,4967.0
2020-12-15 11:55:00,33.94,33.94,33.84,33.86,8632.0,33.788,33.788,33.6884,33.7083,8632.0
2020-12-15 12:00:00,33.86,33.87,33.84,33.85,9513.0,33.7083,33.7183,33.6884,33.6984,9513.0
2020-12-15 12:05:00,33.86,33.86,33.8,33.81,2400.0,33.7083,33.7083,33.6486,33.6585,2400.0
2020-12-15 12:10:00,33.82,33.85,33.8,33.82,15970.0,33.6685,33.6984,33.6486,33.6685,15970.0
2020-12-15 12:15:00,33.81,33.81,33.77,33.77,7385.0,33.6585,33.6585,33.6187,33.6187,7385.0
2020-12-15 12:20:00,33.78,33.79,33.73,33.74,6475.0,33.6287,33.6386,33.5789,33.5889,6475.0
2020-12-15 12:25:00,33.75,33.75,33.71,33.73,6900.0,33.5988,33.5988,33.559,33.5789,6900.0
2020-12-15 12:30:00,33.73,33.74,33.7,33.7,8049.0,33.5789,33.5889,33.549,33.549,8049.0
2020-12-15 12:35:00,33.68,33.75,33.68,33.7,8521.0,33.5291,33.5988,33.5291,33.549,8521.0
2020-12-15 12:40:00,33.7,33.72,33.69,33.71,7179.0,33.549,33.5689,33.5391,33.559,7179.0
2020-12-15 12:45:00,33.71,33.74,33.71,33.71,7523.0,33.559,33.5889,33.559,33.559,7523.0
2020-12-15 12:50:00,33.72,33.74,33.71,33.73,18055.0,33.5689,33.5889,33.559,33.5789,18055.0
2020-12-15 12:55:00,33.71,33.74,33.7,33.74,10080.0,33.559,33.5889,33.549,33.5889,10080.0
2020-12-15 13:00:00,33.74,33.79,33.74,33.74,11619.0,33.5889,33.6386,33.5889,33.5889,11619.0
2020-12-15 13:05:00,33.76,33.79,33.76,33.79,8410.0,33.6088,33.6386,33.6088,33.6386,8410.0
2020-12-15 13:10:00,33.78,33.8,33.77,33.79,8465.0,33.6287,33.6486,33.6187,33.6386,8465.0
2020-12-15 13:15:00,33.8,33.82,33.79,33.81,6511.0,33.6486,33.6685,33.6386,33.6585,6511.0
2020-12-15 13:20:00,33.82,33.85,33.81,33.83,4947.0,33.6685,33.6984,33.6585,33.6785,4947.0
2020-12-15 13:25:00,33.83,33.85,33.82,33.85,8464.0,33.6785,33.6984,33.6685,33.6984,8464.0
2020-12-15 13:30:00,33.85,33.85,33.83,33.83,4801.0,33.6984,33.6984,33.6785,33.6785,4801.0
2020-12-15 13:35:00,33.85,33.88,33.85,33.88,8549.0,33.6984,33.7282,33.6984,33.7282,8549.0
2020-12-15 13:40:00,33.89,33.9,33.87,33.88,7756.0,33.7382,33.7481,33.7183,33.7282,7756.0
2020-12-15 13:45:00,33.88,33.9,33.86,33.88,8635.0,33.7282,33.7481,33.7083,33.7282,8635.0
2020-12-15 13:50:00,33.88,33.9,33.87,33.89,6631.0,33.7282,33.7481,33.7183,33.7382,6631.0
2020-12-15 13:55:00,33.9,33.9,33.85,33.86,12205.0,33.7481,33.7481,33.6984,33.7083,12205.0
2020-12-15 14:00:00,33.85,33.86,33.82,33.86,8138.0,33.6984,33.7083,33.6685,33.7083,8138.0
2020-12-15 14:05:00,33.86,33.86,33.82,33.84,7534.0,33.7083,33.7083,33.6685,33.6884,7534.0
2020-12-15 14:10:00,33.84,33.9,33.83,33.9,17157.0,33.6884,33.7481,33.6785,33.7481,17157.0
2020-12-15 14:15:00,33.9,33.91,33.88,33.91,10109.0,33.7481,33.7581,33.7282,33.7581,10109.0
2020-12-15 14:20:00,33.91,33.99,33.91,33.98,19904.0,33.7581,33.8377,33.7581,33.8278,19904.0
2020-12-15 14:25:00,33.98,34.05,33.97,34.03,12793.0,33.8278,33.8975,33.8178,33.8776,12793.0
2020-12-15 14:30:00,34.04,34.05,34.03,34.04,8705.0,33.8875,33.8975,33.8776,33.8875,8705.0
2020-12-15 14:35:00,34.05,34.07,34.04,34.06,13377.0,33.8975,33.9174,33.8875,33.9074,13377.0
2020-12-15 14:40:00,34.07,34.08,34.04,34.08,19445.0,33.9174,33.9273,33.8875,33.9273,19445.0
2020-12-15 14:45:00,34.08,34.11,34.05,34.07,11692.0,33.9273,33.9572,33.8975,33.9174,11692.0
2020-12-15 14:50:00,34.07,34.08,34.06,34.08,3416.0,33.9174,33.9273,33.9074,33.9273,3416.0
2020-12-15 14:55:00,34.08,34.1,34.04,34.04,9420.0,33.9273,33.9472,33.8875,33.8875,9420.0
2020-12-15 15:00:00,34.04,34.07,34.02,34.07,10625.0,33.8875,33.9174,33.8676,33.9174,10625.0
2020-12-15 15:05:00,34.07,34.11,34.06,34.09,11179.0,33.9174,33.9572,33.9074,33.9373,11179.0
2020-12-15 15:10:00,34.09,34.15,34.09,34.15,16717.0,33.9373,33.997,33.9373,33.997,16717.0
2020-12-15 15:15:00,34.15,34.15,34.11,34.12,6609.0,33.997,33.997,33.9572,33.9672,6609.0
2020-12-15 15:20:00,34.13,34.15,34.1,34.12,23428.0,33.9771,33.997,33.9472,33.9672,23428.0
2020-12-15 15:25:00,34.12,34.12,34.03,34.05,17639.0,33.9672,33.9672,33.8776,33.8975,17639.0
2020-12-15 15:30:00,34.05,34.07,34.03,34.05,15445.0,33.8975,33.9174,33.8776,33.8975,15445.0
2020-12-15 15:35:00,34.05,34.1,34.05,34.09,19932.0,33.8975,33.9472,33.8975,33.9373,19932.0
2020-12-15 15:40:00,34.09,34.1,34.05,34.05,30154.0,33.9373,33.9472,33.8975,33.8975,30154.0
2020-12-15 15:45:00,34.06,34.1,34.03,34.09,49655.0,33.9074,33.9472,33.8776,33.9373,49655.0
2020-12-15 15:50:00,34.08,34.14,34.04,34.13,86193.0,33.9273,33.9871,33.8875,33.9771,86193.0
2020-12-15 15:55:00,34.14,34.17,34.11,34.16,103531.0,33.9871,34.0169,33.9572,34.007,103531.0
2020-12-16 09:30:00,34.49,34.86,34.43,34.85,138404.0,34.3355,34.7038,34.2758,34.6939,138404.0
2020-12-16 09:35:00,34.88,34.94,34.73,34.91,61356.0,34.7238,34.7835,34.5744,34.7536,61356.0
2020-12-16 09:40:00,34.9,34.92,34.73,34.76,45344.0,34.7437,34.7636,34.5744,34.6043,45344.0
2020-12-16 09:45:00,34.78,34.91,34.75,34.8,89309.0,34.6242,34.7536,34.5943,34.6441,89309.0
2020-12-16 09:50:00,34.78,34.78,34.65,34.7,30412.0,34.6242,34.6242,34.4948,34.5446,30412.0
2020-12-16 09:55:00,34.72,34.87,34.72,34.85,36773.0,34.5645,34.7138,34.5645,34.6939,36773.0
2020-12-16 10:00:00,34.85,34.91,34.81,34.81,83316.0,34.6939,34.7536,34.6541,34.6541,83316.0
2020-12-16 10:05:00,34.82,34.83,34.71,34.76,34266.0,34.664,34.674,34.5545,34.6043,34266.0
2020-12-16 10:10:00,34.75,34.82,34.72,34.75,30464.0,34.5943,34.664,34.5645,34.5943,30464.0
2020-12-16 10:15:00,34.75,34.77,34.7,34.76,29999.0,34.5943,34.6142,34.5446,34.6043,29999.0
2020-12-16 10:20:00,34.75,34.76,34.69,34.75,18910.0,34.5943,34.6043,34.5346,34.5943,18910.0
2020-12-16 10:25:00,34.75,34.91,34.74,34.89,45980.0,34.5943,34.7536,34.5844,34.7337,45980.0
2020-12-16 10:30:00,34.9,34.98,34.9,34.97,33610.0,34.7437,34.8233,34.7437,34.8133,33610.0
2020-12-16 10:35:00,34.97,35.0,34.93,35.0,87580.0,34.8133,34.8432,34.7735,34.8432,87580.0
2020-12-16 10:40:00,34.99,35.0,34.99,35.0,93649.0,34.8333,34.8432,34.8333,34.8432,93649.0
2020-12-16 10:45:00,35.0,35.0,34.96,34.99,90867.0,34.8432,34.8432,34.8034,34.8333,90867.0
2020-12-16 10:50:00,35.0,35.0,34.95,34.95,75875.0,34.8432,34.8432,34.7934,34.7934,75875.0
2020-12-16 10:55:00,34.95,34.98,34.9,34.96,25316.0,34.7934,34.8233,34.7437,34.8034,25316.0
2020-12-16 11:00:00,34.96,35.0,34.92,34.98,18081.0,34.8034,34.8432,34.7636,34.8233,18081.0
2020-12-16 11:05:00,34.98,34.98,34.92,34.98,25630.0,34.8233,34.8233,34.7636,34.8233,25630.0
2020-12-16 11:10:00,34.98,35.0,34.98,35.0,18608.0,34.8233,34.8432,34.8233,34.8432,18608.0
2020-12-16 11:15:00,35.0,35.0,34.98,34.99,26414.0,34.8432,34.8432,34.8233,34.8333,26414.0
2020-12-16 11:20:00,34.99,35.0,34.98,35.0,24538.0,34.8333,34.8432,34.8233,34.8432,24538.0
2020-12-16 11:25:00,35.0,35.27,34.99,35.21,255014.0,34.8432,35.112,34.8333,35.0523,255014.0
2020-12-16 11:30:00,35.2,35.25,35.14,35.22,25272.0,35.0423,35.0921,34.9826,35.0622,25272.0
2020-12-16 11:35:00,35.22,35.27,35.16,35.18,25448.0,35.0622,35.112,35.0025,35.0224,25448.0
2020-12-16 11:40:00,35.18,35.18,35.07,35.12,14161.0,35.0224,35.0224,34.9129,34.9627,14161.0
2020-12-16 11:45:00,35.12,35.13,35.06,35.07,10726.0,34.9627,34.9726,34.9029,34.9129,10726.0
2020-12-16 11:50:00,35.06,35.07,35.04,35.05,9549.0,34.9029,34.9129,34.883,34.893,9549.0
2020-12-16 11:55:00,35.05,35.06,35.01,35.03,18269.0,34.893,34.9029,34.8532,34.8731,18269.0
2020-12-16 12:00:00,35.03,35.06,35.01,35.01,11237.0,34.8731,34.9029,34.8532,34.8532,11237.0
2020-12-16 12:05:00,35.01,35.03,35.01,35.02,9804.0,34.8532,34.8731,34.8532,34.8631,9804.0
2020-12-16 12:10:00,35.02,35.12,35.02,35.05,16519.0,34.8631,34.9627,34.8631,34.893,16519.0
2020-12-16 12:15:00,35.05,35.1,35.05,35.07,8668.0,34.893,34.9428,34.893,34.9129,8668.0
2020-12-16 12:20:00,35.06,35.09,35.05,35.05,8539.0,34.9029,34.9328,34.893,34.893,8539.0
2020-12-16 12:25:00,35.05,35.06,35.0,35.04,9815.0,34.893,34.9029,34.8432,34.883,9815.0
2020-12-16 12:30:00,35.03,35.07,35.02,35.07,8387.0,34.8731,34.9129,34.8631,34.9129,8387.0
2020-12-16 12:35:00,35.06,35.08,35.04,35.05,5490.0,34.9029,34.9229,34.883,34.893,5490.0
2020-12-16 12:40:00,35.05,35.07,35.03,35.04,10492.0,34.893,34.9129,34.8731,34.883,10492.0
2020-12-16 12:45:00,35.04,35.05,35.01,35.02,9707.0,34.883,34.893,34.8532,34.8631,9707.0
2020-12-16 12:50:00,35.02,35.06,35.02,35.06,2259.0,34.8631,34.9029,34.8631,34.9029,2259.0
2020-12-16 12:55:00,35.05,35.13,35.03,35.13,13300.0,34.893,34.9726,34.8731,34.9726,13300.0
2020-12-16 13:00:00,35.14,35.15,35.11,35.12,16104.0,34.9826,34.9925,34.9527,34.9627,16104.0
2020-12-16 13:05:00,35.12,35.12,35.07,35.09,11525.0,34.9627,34.9627,34.9129,34.9328,11525.0
2020-12-16 13:10:00,35.07,35.13,35.07,35.13,9041.0,34.9129,34.9726,34.9129,34.9726,9041.0
2020-12-16 13:15:00,35.12,35.14,35.11,35.13,7425.0,34.9627,34.9826,34.9527,34.9726,7425.0
2020-12-16 13:20:00,35.12,35.13,35.07,35.07,13286.0,34.9627,34.9726,34.9129,34.9129,13286.0
2020-12-16 13:25:00,35.08,35.1,35.04,35.04,9191.0,34.9229,34.9428,34.883,34.883,9191.0
2020-12-16 13:30:00,35.04,35.04,34.91,34.94,22651.0,34.883,34.883,34.7536,34.7835,22651.0
2020-12-16 13:35:00,34.94,34.97,34.91,34.94,12641.0,34.7835,34.8133,34.7536,34.7835,12641.0
2020-12-16 13:40:00,34.94,34.95,34.92,34.93,9143.0,34.7835,34.7934,34.7636,34.7735,9143.0
2020-12-16 13:45:00,34.92,34.96,34.86,34.92,19833.0,34.7636,34.8034,34.7038,34.7636,19833.0
2020-12-16 13:50:00,34.92,34.98,34.92,34.97,7370.0,34.7636,34.8233,34.7636,34.8133,7370.0
2020-12-16 13:55:00,34.98,34.99,34.85,34.87,28593.0,34.8233,34.8333,34.6939,34.7138,28593.0
2020-12-16 14:00:00,34.88,35.01,34.85,35.01,13132.0,34.7238,34.8532,34.6939,34.8532,13132.0
2020-12-16 14:05:00,35.01,35.01,34.77,34.8,30134.0,34.8532,34.8532,34.6142,34.6441,30134.0
2020-12-16 14:10:00,34.8,34.84,34.79,34.83,17525.0,34.6441,34.6839,34.6342,34.674,17525.0
2020-12-16 14:15:00,34.84,34.85,34.79,34.79,14176.0,34.6839,34.6939,34.6342,34.6342,14176.0
2020-12-16 14:20:00,34.8,34.83,34.77,34.82,16673.0,34.6441,34.674,34.6142,34.664,16673.0
2020-12-16 14:25:00,34.82,34.82,34.77,34.78,15300.0,34.664,34.664,34.6142,34.6242,15300.0
2020-12-16 14:30:00,34.79,34.83,34.78,34.83,15598.0,34.6342,34.674,34.6242,34.674,15598.0
2020-12-16 14:35:00,34.83,34.99,34.82,34.97,18861.0,34.674,34.8333,34.664,34.8133,18861.0
2020-12-16 14:40:00,34.97,34.99,34.95,34.97,16658.0,34.8133,34.8333,34.7934,34.8133,16658.0
2020-12-16 14:45:00,34.96,35.03,34.96,35.03,18902.0,34.8034,34.8731,34.8034,34.8731,18902.0
2020-12-16 14:50:00,35.03,35.07,35.01,35.02,34732.0,34.8731,34.9129,34.8532,34.8631,34732.0
2020-12-16 14:55:00,35.02,35.06,35.01,35.05,16849.0,34.8631,34.9029,34.8532,34.893,16849.0
2020-12-16 15:00:00,35.05,35.05,34.98,35.0,30450.0,34.893,34.893,34.8233,34.8432,30450.0
2020-12-16 15:05:00,35.0,35.02,34.97,34.99,23998.0,34.8432,34.8631,34.8133,34.8333,23998.0
2020-12-16 15:10:00,35.0,35.05,34.99,35.02,28770.0,34.8432,34.893,34.8333,34.8631,28770.0
2020-12-16 15:15:00,35.02,35.05,35.0,35.05,19468.0,34.8631,34.893,34.8432,34.893,19468.0
2020-12-16 15:20:00,35.05,35.09,34.98,34.99,26150.0,34.893,34.9328,34.8233,34.8333,26150.0
2020-12-16 15:25:00,35.0,35.04,34.99,35.03,25467.0,34.8432,34.883,34.8333,34.8731,25467.0
2020-12-16 15:30:00,35.04,35.12,35.03,35.11,54912.0,34.883,34.9627,34.8731,34.9527,54912.0
2020-12-16 15:35:00,35.12,35.13,35.08,35.12,48281.0,34.9627,34.9726,34.9229,34.9627,48281.0
2020-12-16 15:40:00,35.13,35.13,35.09,35.11,54430.0,34.9726,34.9726,34.9328,34.9527,54430.0
2020-12-16 15:45:00,35.1,35.14,35.1,35.13,58019.0,34.9428,34.9826,34.9428,34.9726,58019.0
2020-12-16 15:50:00,35.12,35.12,35.01,35.07,148598.0,34.9627,34.9627,34.8532,34.9129,148598.0
2020-12-16 15:55:00,35.07,35.19,35.02,35.17,337467.0,34.9129,35.0324,34.8631,35.0125,337467.0
2020-12-17 09:30:00,35.04,35.19,34.43,34.63,134313.0,34.883,35.0324,34.2758,34.4749,134313.0
2020-12-17 09:35:00,34.59,34.62,34.36,34.5,36203.0,34.4351,34.4649,34.2061,34.3455,36203.0
2020-12-17 09:40:00,34.49,34.68,34.46,34.66,37916.0,34.3355,34.5246,34.3056,34.5047,37916.0
2020-12-17 09:45:00,34.67,34.82,34.64,34.77,54756.0,34.5147,34.664,34.4848,34.6142,54756.0
2020-12-17 09:50:00,34.77,34.79,34.63,34.67,26879.0,34.6142,34.6342,34.4749,34.5147,26879.0
2020-12-17 09:55:00,34.68,34.71,34.63,34.68,26036.0,34.5246,34.5545,34.4749,34.5246,26036.0
2020-12-17 10:00:00,34.68,34.76,34.68,34.72,22031.0,34.5246,34.6043,34.5246,34.5645,22031.0
2020-12-17 10:05:00,34.71,34.74,34.63,34.74,48907.0,34.5545,34.5844,34.4749,34.5844,48907.0
2020-12-17 10:10:00,34.74,34.88,34.74,34.82,21360.0,34.5844,34.7238,34.5844,34.664,21360.0
2020-12-17 10:15:00,34.82,34.85,34.79,34.8,14789.0,34.664,34.6939,34.6342,34.6441,14789.0
2020-12-17 10:20:00,34.8,34.81,34.74,34.75,17878.0,34.6441,34.6541,34.5844,34.5943,17878.0
2020-12-17 10:25:00,34.75,34.77,34.71,34.73,13430.0,34.5943,34.6142,34.5545,34.5744,13430.0
2020-12-17 10:30:00,34.73,34.75,34.62,34.62,14221.0,34.5744,34.5943,34.4649,34.4649,14221.0
2020-12-17 10:35:00,34.63,34.63,34.56,34.61,17717.0,34.4749,34.4749,34.4052,34.455,17717.0
2020-12-17 10:40:00,34.61,34.64,34.56,34.59,27457.0,34.455,34.4848,34.4052,34.4351,27457.0
2020-12-17 10:45:00,34.61,34.62,34.55,34.58,12693.0,34.455,34.4649,34.3952,34.4251,12693.0
2020-12-17 10:50:00,34.56,34.6,34.54,34.58,13669.0,34.4052,34.445,34.3853,34.4251,13669.0
2020-12-17 10:55:00,34.58,34.59,34.48,34.5,16916.0,34.4251,34.4351,34.3255,34.3455,16916.0
2020-12-17 11:00:00,34.5,34.57,34.5,34.53,13875.0,34.3455,34.4151,34.3455,34.3753,13875.0
2020-12-17 11:05:00,34.53,34.57,34.47,34.49,13384.0,34.3753,34.4151,34.3156,34.3355,13384.0
2020-12-17 11:10:00,34.5,34.51,34.47,34.49,11765.0,34.3455,34.3554,34.3156,34.3355,11765.0
2020-12-17 11:15:00,34.49,34.51,34.48,34.48,7298.0,34.3355,34.3554,34.3255,34.3255,7298.0
2020-12-17 11:20:00,34.48,34.59,34.47,34.59,11633.0,34.3255,34.4351,34.3156,34.4351,11633.0
2020-12-17 11:25:00,34.59,34.75,34.58,34.7,13773.0,34.4351,34.5943,34.4251,34.5446,13773.0
2020-12-17 11:30:00,34.7,34.71,34.65,34.65,9375.0,34.5446,34.5545,34.4948,34.4948,9375.0
2020-12-17 11:35:00,34.65,34.69,34.61,34.62,8985.0,34.4948,34.5346,34.455,34.4649,8985.0
2020-12-17 11:40:00,34.61,34.65,34.59,34.63,8568.0,34.455,34.4948,34.4351,34.4749,8568.0
2020-12-17 11:45:00,34.64,34.64,34.53,34.54,6400.0,34.4848,34.4848,34.3753,34.3853,6400.0
2020-12-17 11:50:00,34.54,34.58,34.5,34.53,19793.0,34.3853,34.4251,34.3455,34.3753,19793.0
2020-12-17 11:55:00,34.52,34.64,34.52,34.63,11739.0,34.3654,34.4848,34.3654,34.4749,11739.0
2020-12-17 12:00:00,34.64,34.68,34.63,34.66,11696.0,34.4848,34.5246,34.4749,34.5047,11696.0
2020-12-17 12:05:00,34.66,34.66,34.59,34.63,16345.0,34.5047,34.5047,34.4351,34.4749,16345.0
2020-12-17 12:10:00,34.63,34.66,34.61,34.66,25544.0,34.4749,34.5047,34.455,34.5047,25544.0
2020-12-17 12:15:00,34.66,34.69,34.65,34.69,13966.0,34.5047,34.5346,34.4948,34.5346,13966.0
2020-12-17 12:20:00,34.68,34.77,34.67,34.71,19846.0,34.5246,34.6142,34.5147,34.5545,19846.0
2020-12-17 12:25:00,34.73,34.83,34.72,34.83,7686.0,34.5744,34.674,34.5645,34.674,7686.0
2020-12-17 12:30:00,34.82,34.83,34.79,34.83,9160.0,34.664,34.674,34.6342,34.674,9160.0
2020-12-17 12:35:00,34.83,34.85,34.82,34.83,7050.0,34.674,34.6939,34.664,34.674,7050.0
2020-12-17 12:40:00,34.83,34.83,34.77,34.78,11630.0,34.674,34.674,34.6142,34.6242,11630.0
2020-12-17 12:45:00,34.79,34.8,34.77,34.77,5630.0,34.6342,34.6441,34.6142,34.6142,5630.0
2020-12-17 12:50:00,34.77,34.78,34.74,34.76,11319.0,34.6142,34.6242,34.5844,34.6043,11319.0
2020-12-17 12:55:00,34.76,34.77,34.71,34.72,6794.0,34.6043,34.6142,34.5545,34.5645,6794.0
2020-12-17 13:00:00,34.71,34.74,34.7,34.72,5490.0,34.5545,34.5844,34.5446,34.5645,5490.0
2020-12-17 13:05:00,34.72,34.72,34.68,34.69,4927.0,34.5645,34.5645,34.5246,34.5346,4927.0
2020-12-17 13:10:00,34.69,34.69,34.59,34.59,23671.0,34.5346,34.5346,34.4351,34.4351,23671.0
2020-12-17 13:15:00,34.59,34.63,34.59,34.61,5267.0,34.4351,34.4749,34.4351,34.455,5267.0
2020-12-17 13:20:00,34.61,34.63,34.61,34.62,5636.0,34.455,34.4749,34.455,34.4649,5636.0
2020-12-17 13:25:00,34.61,34.67,34.6,34.66,9865.0,34.455,34.5147,34.445,34.5047,9865.0
2020-12-17 13:30:00,34.66,34.68,34.64,34.67,12463.0,34.5047,34.5246,34.4848,34.5147,12463.0
2020-12-17 13:35:00,34.67,34.71,34.65,34.7,16095.0,34.5147,34.5545,34.4948,34.5446,16095.0
2020-12-17 13:40:00,34.71,34.73,34.67,34.7,14593.0,34.5545,34.5744,34.5147,34.5446,14593.0
2020-12-17 13:45:00,34.7,34.71,34.67,34.69,8643.0,34.5446,34.5545,34.5147,34.5346,8643.0
2020-12-17 13:50:00,34.69,34.72,34.68,34.72,17191.0,34.5346,34.5645,34.5246,34.5645,17191.0
2020-12-17 13:55:00,34.72,34.83,34.71,34.83,29483.0,34.5645,34.674,34.5545,34.674,29483.0
2020-12-17 14:00:00,34.84,34.89,34.8,34.89,23374.0,34.6839,34.7337,34.6441,34.7337,23374.0
2020-12-17 14:05:00,34.89,34.95,34.88,34.93,47715.0,34.7337,34.7934,34.7238,34.7735,47715.0
2020-12-17 14:10:00,34.93,34.98,34.92,34.96,17817.0,34.7735,34.8233,34.7636,34.8034,17817.0
2020-12-17 14:15:00,34.96,34.99,34.96,34.98,29595.0,34.8034,34.8333,34.8034,34.8233,29595.0
2020-12-17 14:20:00,34.99,35.0,34.93,34.95,14711.0,34.8333,34.8432,34.7735,34.7934,14711.0
2020-12-17 14:25:00,34.95,34.97,34.92,34.92,9222.0,34.7934,34.8133,34.7636,34.7636,9222.0
2020-12-17 14:30:00,34.93,34.93,34.84,34.84,7678.0,34.7735,34.7735,34.6839,34.6839,7678.0
2020-12-17 14:35:00,34.84,34.84,34.78,34.84,9555.0,34.6839,34.6839,34.6242,34.6839,9555.0
2020-12-17 14:40:00,34.84,34.84,34.76,34.78,8918.0,34.6839,34.6839,34.6043,34.6242,8918.0
2020-12-17 14:45:00,34.79,34.83,34.77,34.79,14490.0,34.6342,34.674,34.6142,34.6342,14490.0
2020-12-17 14:50:00,34.78,34.79,34.75,34.78,12385.0,34.6242,34.6342,34.5943,34.6242,12385.0
2020-12-17 14:55:00,34.78,34.81,34.78,34.8,8930.0,34.6242,34.6541,34.6242,34.6441,8930.0
2020-12-17 15:00:00,34.8,34.8,34.74,34.77,18502.0,34.6441,34.6441,34.5844,34.6142,18502.0
2020-12-17 15:05:00,34.78,34.8,34.76,34.8,13621.0,34.6242,34.6441,34.6043,34.6441,13621.0
2020-12-17 15:10:00,34.8,34.8,34.75,34.79,10280.0,34.6441,34.6441,34.5943,34.6342,10280.0
2020-12-17 15:15:00,34.79,34.81,34.76,34.76,14004.0,34.6342,34.6541,34.6043,34.6043,14004.0
2020-12-17 15:20:00,34.76,34.81,34.76,34.79,13659.0,34.6043,34.6541,34.6043,34.6342,13659.0
2020-12-17 15:25:00,34.79,34.88,34.79,34.86,15294.0,34.6342,34.7238,34.6342,34.7038,15294.0
2020-12-17 15:30:00,34.86,34.9,34.83,34.89,15950.0,34.7038,34.7437,34.674,34.7337,15950.0
2020-12-17 15:35:00,34.89,34.93,34.88,34.91,26677.0,34.7337,34.7735,34.7238,34.7536,26677.0
2020-12-17 15:40:00,34.91,34.92,34.84,34.86,31255.0,34.7536,34.7636,34.6839,34.7038,31255.0
2020-12-17 15:45:00,34.86,34.87,34.84,34.87,33936.0,34.7038,34.7138,34.6839,34.7138,33936.0
2020-12-17 15:50:00,34.88,34.94,34.87,34.93,67262.0,34.7238,34.7835,34.7138,34.7735,67262.0
2020-12-17 15:55:00,34.93,34.94,34.89,34.91,110291.0,34.7735,34.7835,34.7337,34.7536,110291.0
2020-12-18 09:30:00,35.04,35.07,34.42,34.51,344995.0,34.883,34.9129,34.2658,34.3554,344995.0
2020-12-18 09:35:00,34.54,34.64,34.44,34.52,27245.0,34.3853,34.4848,34.2857,34.3654,27245.0
2020-12-18 09:40:00,34.55,34.57,34.45,34.52,24049.0,34.3952,34.4151,34.2957,34.3654,24049.0
2020-12-18 09:45:00,34.54,34.66,34.5,34.66,16413.0,34.3853,34.5047,34.3455,34.5047,16413.0
2020-12-18 09:50:00,34.68,34.68,34.58,34.62,13904.0,34.5246,34.5246,34.4251,34.4649,13904.0
2020-12-18 09:55:00,34.62,34.66,34.46,34.55,18056.0,34.4649,34.5047,34.3056,34.3952,18056.0
2020-12-18 10:00:00,34.58,34.58,34.41,34.44,32465.0,34.4251,34.4251,34.2559,34.2857,32465.0
2020-12-18 10:05:00,34.42,34.54,34.41,34.48,18755.0,34.2658,34.3853,34.2559,34.3255,18755.0
2020-12-18 10:10:00,34.5,34.57,34.47,34.56,13645.0,34.3455,34.4151,34.3156,34.4052,13645.0
2020-12-18 10:15:00,34.54,34.6,34.53,34.53,13396.0,34.3853,34.445,34.3753,34.3753,13396.0
2020-12-18 10:20:00,34.52,34.52,34.36,34.39,11878.0,34.3654,34.3654,34.2061,34.2359,11878.0
2020-12-18 10:25:00,34.39,34.46,34.36,34.41,17770.0,34.2359,34.3056,34.2061,34.2559,17770.0
2020-12-18 10:30:00,34.42,34.42,34.34,34.36,15784.0,34.2658,34.2658,34.1862,34.2061,15784.0
2020-12-18 10:35:00,34.35,34.37,34.29,34.32,23904.0,34.1961,34.216,34.1364,34.1663,23904.0
2020-12-18 10:40:00,34.32,34.32,34.26,34.27,9928.0,34.1663,34.1663,34.1065,34.1165,9928.0
2020-12-18 10:45:00,34.28,34.4,34.28,34.36,34325.0,34.1264,34.2459,34.1264,34.2061,34325.0
2020-12-18 10:50:00,34.36,34.37,34.26,34.27,15757.0,34.2061,34.216,34.1065,34.1165,15757.0
2020-12-18 10:55:00,34.28,34.33,34.27,34.29,10312.0,34.1264,34.1762,34.1165,34.1364,10312.0
2020-12-18 11:00:00,34.28,34.37,34.28,34.37,13177.0,34.1264,34.216,34.1264,34.216,13177.0
2020-12-18 11:05:00,34.36,34.36,34.22,34.31,22740.0,34.2061,34.2061,34.0667,34.1563,22740.0
2020-12-18 11:10:00,34.31,34.31,34.19,34.22,17672.0,34.1563,34.1563,34.0368,34.0667,17672.0
2020-12-18 11:15:00,34.23,34.24,34.17,34.2,9628.0,34.0767,34.0866,34.0169,34.0468,9628.0
2020-12-18 11:20:00,34.19,34.27,34.18,34.27,15942.0,34.0368,34.1165,34.0269,34.1165,15942.0
2020-12-18 11:25:00,34.28,34.33,34.26,34.3,14190.0,34.1264,34.1762,34.1065,34.1463,14190.0
2020-12-18 11:30:00,34.3,34.31,34.19,34.2,12130.0,34.1463,34.1563,34.0368,34.0468,12130.0
2020-12-18 11:35:00,34.2,34.25,34.19,34.22,11429.0,34.0468,34.0966,34.0368,34.0667,11429.0
2020-12-18 11:40:00,34.22,34.25,34.21,34.25,4820.0,34.0667,34.0966,34.0568,34.0966,4820.0
2020-12-18 11:45:00,34.25,34.25,34.18,34.18,13884.0,34.0966,34.0966,34.0269,34.0269,13884.0
2020-12-18 11:50:00,34.18,34.19,34.16,34.17,9689.0,34.0269,34.0368,34.007,34.0169,9689.0
2020-12-18 11:55:00,34.15,34.19,34.13,34.17,14676.0,33.997,34.0368,33.9771,34.0169,14676.0
2020-12-18 12:00:00,34.16,34.23,34.16,34.23,10612.0,34.007,34.0767,34.007,34.0767,10612.0
2020-12-18 12:05:00,34.23,34.28,34.23,34.27,5826.0,34.0767,34.1264,34.0767,34.1165,5826.0
2020-12-18 12:10:00,34.28,34.31,34.28,34.3,6515.0,34.1264,34.1563,34.1264,34.1463,6515.0
2020-12-18 12:15:00,34.3,34.3,34.25,34.26,6715.0,34.1463,34.1463,34.0966,34.1065,6715.0
2020-12-18 12:20:00,34.23,34.29,34.2,34.28,11170.0,34.0767,34.1364,34.0468,34.1264,11170.0
2020-12-18 12:25:00,34.25,34.27,34.23,34.26,9950.0,34.0966,34.1165,34.0767,34.1065,9950.0
2020-12-18 12:30:00,34.27,34.27,34.23,34.23,7185.0,34.1165,34.1165,34.0767,34.0767,7185.0
2020-12-18 12:35:00,34.23,34.25,34.2,34.23,11001.0,34.0767,34.0966,34.0468,34.0767,11001.0
2020-12-18 12:40:00,34.22,34.26,34.22,34.26,7445.0,34.0667,34.1065,34.0667,34.1065,7445.0
2020-12-18 12:45:00,34.27,34.34,34.26,34.31,12929.0,34.1165,34.1862,34.1065,34.1563,12929.0
2020-12-18 12:50:00,34.31,34.32,34.28,34.3,8518.0,34.1563,34.1663,34.1264,34.1463,8518.0
2020-12-18 12:55:00,34.29,34.29,34.2,34.25,13521.0,34.1364,34.1364,34.0468,34.0966,13521.0
2020-12-18 13:00:00,34.25,34.29,34.24,34.29,13451.0,34.0966,34.1364,34.0866,34.1364,13451.0
2020-12-18 13:05:00,34.3,34.38,34.29,34.38,10176.0,34.1463,34.226,34.1364,34.226,10176.0
2020-12-18 13:10:00,34.36,34.43,34.35,34.43,13939.0,34.2061,34.2758,34.1961,34.2758,13939.0
2020-12-18 13:15:00,34.42,34.45,34.41,34.43,13827.0,34.2658,34.2957,34.2559,34.2758,13827.0
2020-12-18 13:20:00,34.43,34.43,34.37,34.39,8789.0,34.2758,34.2758,34.216,34.2359,8789.0
2020-12-18 13:25:00,34.39,34.46,34.38,34.46,17376.0,34.2359,34.3056,34.226,34.3056,17376.0
2020-12-18 13:30:00,34.46,34.54,34.44,34.5,35643.0,34.3056,34.3853,34.2857,34.3455,35643.0
2020-12-18 13:35:00,34.5,34.5,34.38,34.38,7769.0,34.3455,34.3455,34.226,34.226,7769.0
2020-12-18 13:40:00,34.4,34.45,34.39,34.41,6412.0,34.2459,34.2957,34.2359,34.2559,6412.0
2020-12-18 13:45:00,34.41,34.43,34.4,34.42,5228.0,34.2559,34.2758,34.2459,34.2658,5228.0
2020-12-18 13:50:00,34.43,34.43,34.38,34.4,13027.0,34.2758,34.2758,34.226,34.2459,13027.0
2020-12-18 13:55:00,34.38,34.4,34.37,34.39,11243.0,34.226,34.2459,34.216,34.2359,11243.0
2020-12-18 14:00:00,34.38,34.4,34.33,34.35,7964.0,34.226,34.2459,34.1762,34.1961,7964.0
2020-12-18 14:05:00,34.35,34.4,34.34,34.38,14575.0,34.1961,34.2459,34.1862,34.226,14575.0
2020-12-18 14:10:00,34.37,34.4,34.36,34.38,10238.0,34.216,34.2459,34.2061,34.226,10238.0
2020-12-18 14:15:00,34.38,34.41,34.37,34.4,16225.0,34.226,34.2559,34.216,34.2459,16225.0
2020-12-18 14:20:00,34.4,34.41,34.39,34.4,9381.0,34.2459,34.2559,34.2359,34.2459,9381.0
2020-12-18 14:25:00,34.41,34.42,34.38,34.41,10514.0,34.2559,34.2658,34.226,34.2559,10514.0
2020-12-18 14:30:00,34.41,34.46,34.41,34.42,10309.0,34.2559,34.3056,34.2559,34.2658,10309.0
2020-12-18 14:35:00,34.42,34.46,34.41,34.42,13863.0,34.2658,34.3056,34.2559,34.2658,13863.0
2020-12-18 14:40:00,34.41,34.43,34.4,34.41,7787.0,34.2559,34.2758,34.2459,34.2559,7787.0
2020-12-18 14:45:00,34.42,34.49,34.41,34.49,20981.0,34.2658,34.3355,34.2559,34.3355,20981.0
2020-12-18 14:50:00,34.49,34.56,34.47,34.5,20651.0,34.3355,34.4052,34.3156,34.3455,20651.0
2020-12-18 14:55:00,34.51,34.58,34.49,34.57,21684.0,34.3554,34.4251,34.3355,34.4151,21684.0
2020-12-18 15:00:00,34.58,34.68,34.56,34.62,48047.0,34.4251,34.5246,34.4052,34.4649,48047.0
2020-12-18 15:05:00,34.62,34.63,34.6,34.62,27581.0,34.4649,34.4749,34.445,34.4649,27581.0
2020-12-18 15:10:00,34.62,34.64,34.59,34.61,39055.0,34.4649,34.4848,34.4351,34.455,39055.0
2020-12-18 15:15:00,34.61,34.64,34.6,34.62,44260.0,34.455,34.4848,34.445,34.4649,44260.0
2020-12-18 15:20:00,34.62,34.68,34.59,34.68,36234.0,34.4649,34.5246,34.4351,34.5246,36234.0
2020-12-18 15:25:00,34.69,34.73,34.65,34.73,41630.0,34.5346,34.5744,34.4948,34.5744,41630.0
2020-12-18 15:30:00,34.73,34.81,34.7,34.75,65480.0,34.5744,34.6541,34.5446,34.5943,65480.0
2020-12-18 15:35:00,34.75,34.75,34.61,34.63,30743.0,34.5943,34.5943,34.455,34.4749,30743.0
2020-12-18 15:40:00,34.63,34.64,34.49,34.53,32745.0,34.4749,34.4848,34.3355,34.3753,32745.0
2020-12-18 15:45:00,34.53,34.6,34.49,34.55,50547.0,34.3753,34.445,34.3355,34.3952,50547.0
2020-12-18 15:50:00,34.54,34.56,34.3,34.48,163991.0,34.3853,34.4052,34.1463,34.3255,163991.0
2020-12-18 15:55:00,34.48,34.68,34.47,34.63,167036.0,34.3255,34.5246,34.3156,34.4749,167036.0
2020-12-21 09:30:00,33.34,33.65,33.07,33.56,122507.0,33.1906,33.4993,32.9219,33.4097,122507.0
2020-12-21 09:35:00,33.56,33.6,33.39,33.54,38784.0,33.4097,33.4495,33.2404,33.3898,38784.0
2020-12-21 09:40:00,33.55,33.6,33.45,33.57,41541.0,33.3997,33.4495,33.3002,33.4196,41541.0
2020-12-21 09:45:00,33.6,33.62,33.52,33.54,60090.0,33.4495,33.4694,33.3698,33.3898,60090.0
2020-12-21 09:50:00,33.53,33.59,33.47,33.55,26437.0,33.3798,33.4395,33.3201,33.3997,26437.0
2020-12-21 09:55:00,33.54,33.62,33.43,33.58,75218.0,33.3898,33.4694,33.2802,33.4296,75218.0
2020-12-21 10:00:00,33.54,33.57,33.42,33.42,16583.0,33.3898,33.4196,33.2703,33.2703,16583.0
2020-12-21 10:05:00,33.44,33.44,33.23,33.34,30487.0,33.2902,33.2902,33.0811,33.1906,30487.0
2020-12-21 10:10:00,33.34,33.34,33.24,33.25,23111.0,33.1906,33.1906,33.0911,33.1011,23111.0
2020-12-21 10:15:00,33.26,33.38,33.24,33.25,22824.0,33.111,33.2305,33.0911,33.1011,22824.0
2020-12-21 10:20:00,33.26,33.38,33.25,33.38,13629.0,33.111,33.2305,33.1011,33.2305,13629.0
2020-12-21 10:25:00,33.38,33.38,33.26,33.3,31132.0,33.2305,33.2305,33.111,33.1508,31132.0
2020-12-21 10:30:00,33.32,33.37,33.27,33.28,14521.0,33.1707,33.2205,33.121,33.1309,14521.0
2020-12-21 10:35:00,33.29,33.33,33.26,33.31,8659.0,33.1409,33.1807,33.111,33.1608,8659.0
2020-12-21 10:40:00,33.3,33.38,33.28,33.35,23490.0,33.1508,33.2305,33.1309,33.2006,23490.0
2020-12-21 10:45:00,33.33,33.33,33.27,33.27,7807.0,33.1807,33.1807,33.121,33.121,7807.0
2020-12-21 10:50:00,33.29,33.29,33.2,33.28,18922.0,33.1409,33.1409,33.0513,33.1309,18922.0
2020-12-21 10:55:00,33.28,33.38,33.25,33.28,72676.0,33.1309,33.2305,33.1011,33.1309,72676.0
2020-12-21 11:00:00,33.29,33.29,33.21,33.27,26225.0,33.1409,33.1409,33.0612,33.121,26225.0
2020-12-21 11:05:00,33.28,33.31,33.21,33.25,43114.0,33.1309,33.1608,33.0612,33.1011,43114.0
2020-12-21 11:10:00,33.27,33.37,33.17,33.29,67398.0,33.121,33.2205,33.0214,33.1409,67398.0
2020-12-21 11:15:00,33.3,33.35,33.21,33.25,52576.0,33.1508,33.2006,33.0612,33.1011,52576.0
2020-12-21 11:20:00,33.24,33.26,33.16,33.21,49930.0,33.0911,33.111,33.0115,33.0612,49930.0
2020-12-21 11:25:00,33.22,33.32,33.19,33.32,97214.0,33.0712,33.1707,33.0413,33.1707,97214.0
2020-12-21 11:30:00,33.33,33.45,33.31,33.31,22078.0,33.1807,33.3002,33.1608,33.1608,22078.0
2020-12-21 11:35:00,33.32,33.43,33.28,33.41,12917.0,33.1707,33.2802,33.1309,33.2603,12917.0
2020-12-21 11:40:00,33.43,33.45,33.36,33.37,7190.0,33.2802,33.3002,33.2106,33.2205,7190.0
2020-12-21 11:45:00,33.39,33.42,33.37,33.39,10966.0,33.2404,33.2703,33.2205,33.2404,10966.0
2020-12-21 11:50:00,33.4,33.42,33.38,33.4,32553.0,33.2504,33.2703,33.2305,33.2504,32553.0
2020-12-21 11:55:00,33.41,33.41,33.35,33.37,12903.0,33.2603,33.2603,33.2006,33.2205,12903.0
2020-12-21 12:00:00,33.39,33.41,33.36,33.37,4986.0,33.2404,33.2603,33.2106,33.2205,4986.0
2020-12-21 12:05:00,33.35,33.37,33.33,33.36,2600.0,33.2006,33.2205,33.1807,33.2106,2600.0
2020-12-21 12:10:00,33.37,33.37,33.31,33.31,6256.0,33.2205,33.2205,33.1608,33.1608,6256.0
2020-12-21 12:15:00,33.31,33.31,33.26,33.28,9882.0,33.1608,33.1608,33.111,33.1309,9882.0
2020-12-21 12:20:00,33.26,33.31,33.24,33.26,13033.0,33.111,33.1608,33.0911,33.111,13033.0
2020-12-21 12:25:00,33.26,33.35,33.22,33.33,14600.0,33.111,33.2006,33.0712,33.1807,14600.0
2020-12-21 12:30:00,33.34,33.35,33.32,33.33,3233.0,33.1906,33.2006,33.1707,33.1807,3233.0
2020-12-21 12:35:00,33.33,33.35,33.31,33.33,5609.0,33.1807,33.2006,33.1608,33.1807,5609.0
2020-12-21 12:40:00,33.33,33.35,33.31,33.33,5448.0,33.1807,33.2006,33.1608,33.1807,5448.0
2020-12-21 12:45:00,33.32,33.35,33.32,33.33,6368.0,33.1707,33.2006,33.1707,33.1807,6368.0
2020-12-21 12:50:00,33.32,33.39,33.31,33.35,13043.0,33.1707,33.2404,33.1608,33.2006,13043.0
2020-12-21 12:55:00,33.36,33.36,33.29,33.31,9204.0,33.2106,33.2106,33.1409,33.1608,9204.0
2020-12-21 13:00:00,33.3,33.31,33.26,33.27,9305.0,33.1508,33.1608,33.111,33.121,9305.0
2020-12-21 13:05:00,33.28,33.38,33.27,33.36,11322.0,33.1309,33.2305,33.121,33.2106,11322.0
2020-12-21 13:10:00,33.37,33.39,33.34,33.38,7433.0,33.2205,33.2404,33.1906,33.2305,7433.0
2020-12-21 13:15:00,33.39,33.42,33.37,33.4,4887.0,33.2404,33.2703,33.2205,33.2504,4887.0
2020-12-21 13:20:00,33.4,33.42,33.35,33.38,7374.0,33.2504,33.2703,33.2006,33.2305,7374.0
2020-12-21 13:25:00,33.37,33.41,33.35,33.38,17981.0,33.2205,33.2603,33.2006,33.2305,17981.0
2020-12-21 13:30:00,33.39,33.42,33.38,33.39,3360.0,33.2404,33.2703,33.2305,33.2404,3360.0
2020-12-21 13:35:00,33.4,33.41,33.36,33.39,36319.0,33.2504,33.2603,33.2106,33.2404,36319.0
2020-12-21 13:40:00,33.4,33.44,33.39,33.43,7823.0,33.2504,33.2902,33.2404,33.2802,7823.0
2020-12-21 13:45:00,33.43,33.44,33.37,33.38,11019.0,33.2802,33.2902,33.2205,33.2305,11019.0
2020-12-21 13:50:00,33.39,33.46,33.39,33.46,13230.0,33.2404,33.3101,33.2404,33.3101,13230.0
2020-12-21 13:55:00,33.46,33.52,33.46,33.49,13475.0,33.3101,33.3698,33.3101,33.34,13475.0
2020-12-21 14:00:00,33.51,33.52,33.48,33.52,8957.0,33.3599,33.3698,33.33,33.3698,8957.0
2020-12-21 14:05:00,33.5,33.55,33.48,33.52,14563.0,33.3499,33.3997,33.33,33.3698,14563.0
2020-12-21 14:10:00,33.54,33.54,33.5,33.51,9516.0,33.3898,33.3898,33.3499,33.3599,9516.0
2020-12-21 14:15:00,33.52,33.52,33.47,33.5,13532.0,33.3698,33.3698,33.3201,33.3499,13532.0
2020-12-21 14:20:00,33.49,33.51,33.48,33.51,4878.0,33.34,33.3599,33.33,33.3599,4878.0
2020-12-21 14:25:00,33.51,33.57,33.49,33.54,18671.0,33.3599,33.4196,33.34,33.3898,18671.0
2020-12-21 14:30:00,33.55,33.59,33.54,33.59,46160.0,33.3997,33.4395,33.3898,33.4395,46160.0
2020-12-21 14:35:00,33.6,33.65,33.59,33.59,8763.0,33.4495,33.4993,33.4395,33.4395,8763.0
2020-12-21 14:40:00,33.59,33.66,33.57,33.66,8200.0,33.4395,33.5092,33.4196,33.5092,8200.0
2020-12-21 14:45:00,33.66,33.67,33.62,33.64,8314.0,33.5092,33.5192,33.4694,33.4893,8314.0
2020-12-21 14:50:00,33.64,33.65,33.56,33.56,8524.0,33.4893,33.4993,33.4097,33.4097,8524.0
2020-12-21 14:55:00,33.56,33.6,33.53,33.55,16552.0,33.4097,33.4495,33.3798,33.3997,16552.0
2020-12-21 15:00:00,33.55,33.59,33.52,33.57,10610.0,33.3997,33.4395,33.3698,33.4196,10610.0
2020-12-21 15:05:00,33.58,33.58,33.52,33.53,10437.0,33.4296,33.4296,33.3698,33.3798,10437.0
2020-12-21 15:10:00,33.52,33.62,33.5,33.6,26764.0,33.3698,33.4694,33.3499,33.4495,26764.0
2020-12-21 15:15:00,33.6,33.7,33.59,33.66,22845.0,33.4495,33.549,33.4395,33.5092,22845.0
2020-12-21 15:20:00,33.66,33.71,33.63,33.7,24500.0,33.5092,33.559,33.4794,33.549,24500.0
2020-12-21 15:25:00,33.7,33.74,33.69,33.72,29915.0,33.549,33.5889,33.5391,33.5689,29915.0
2020-12-21 15:30:00,33.72,33.72,33.6,33.62,33820.0,33.5689,33.5689,33.4495,33.4694,33820.0
2020-12-21 15:35:00,33.61,33.61,33.55,33.58,26616.0,33.4594,33.4594,33.3997,33.4296,26616.0
2020-12-21 15:40:00,33.59,33.61,33.54,33.54,16201.0,33.4395,33.4594,33.3898,33.3898,16201.0
2020-12-21 15:45:00,33.54,33.55,33.5,33.52,47772.0,33.3898,33.3997,33.3499,33.3698,47772.0
2020-12-21 15:50:00,33.52,33.6,33.52,33.58,101273.0,33.3698,33.4495,33.3698,33.4296,101273.0
2020-12-21 15:55:00,33.59,33.65,33.54,33.62,142136.0,33.4395,33.4993,33.3898,33.4694,142136.0
2020-12-22 09:30:00,33.72,33.78,33.2,33.29,78590.0,33.5689,33.6287,33.0513,33.1409,78590.0
2020-12-22 09:35:00,33.25,33.37,33.2,33.26,12999.0,33.1011,33.2205,33.0513,33.111,12999.0
2020-12-22 09:40:00,33.27,33.31,33.17,33.19,17705.0,33.121,33.1608,33.0214,33.0413,17705.0
2020-12-22 09:45:00,33.16,33.27,33.14,33.23,16506.0,33.0115,33.121,32.9915,33.0811,16506.0
2020-12-22 09:50:00,33.25,33.26,33.18,33.2,11172.0,33.1011,33.111,33.0314,33.0513,11172.0
2020-12-22 09:55:00,33.2,33.3,33.18,33.18,63532.0,33.0513,33.1508,33.0314,33.0314,63532.0
2020-12-22 10:00:00,33.15,33.16,33.04,33.05,30877.0,33.0015,33.0115,32.892,32.9019,30877.0
2020-12-22 10:05:00,33.06,33.12,33.03,33.03,12592.0,32.9119,32.9716,32.882,32.882,12592.0
2020-12-22 10:10:00,33.04,33.07,32.97,32.99,35932.0,32.892,32.9219,32.8223,32.8422,35932.0
2020-12-22 10:15:00,32.99,33.08,32.98,33.06,14016.0,32.8422,32.9318,32.8323,32.9119,14016.0
2020-12-22 10:20:00,33.04,33.09,33.02,33.04,15520.0,32.892,32.9418,32.8721,32.892,15520.0
2020-12-22 10:25:00,33.05,33.07,33.01,33.04,10111.0,32.9019,32.9219,32.8621,32.892,10111.0
2020-12-22 10:30:00,33.02,33.08,32.98,33.07,20448.0,32.8721,32.9318,32.8323,32.9219,20448.0
2020-12-22 10:35:00,33.06,33.09,33.06,33.07,6681.0,32.9119,32.9418,32.9119,32.9219,6681.0
2020-12-22 10:40:00,33.07,33.07,33.0,33.04,19822.0,32.9219,32.9219,32.8522,32.892,19822.0
2020-12-22 10:45:00,33.02,33.03,32.91,32.93,27578.0,32.8721,32.882,32.7626,32.7825,27578.0
2020-12-22 10:50:00,32.92,32.92,32.85,32.88,39432.0,32.7725,32.7725,32.7028,32.7327,39432.0
2020-12-22 10:55:00,32.87,32.97,32.86,32.97,11848.0,32.7228,32.8223,32.7128,32.8223,11848.0
2020-12-22 11:00:00,32.98,33.02,32.96,33.0,20525.0,32.8323,32.8721,32.8124,32.8522,20525.0
2020-12-22 11:05:00,32.99,33.0,32.96,33.0,48337.0,32.8422,32.8522,32.8124,32.8522,48337.0
2020-12-22 11:10:00,33.0,33.08,33.0,33.08,10743.0,32.8522,32.9318,32.8522,32.9318,10743.0
2020-12-22 11:15:00,33.09,33.09,33.06,33.08,7561.0,32.9418,32.9418,32.9119,32.9318,7561.0
2020-12-22 11:20:00,33.09,33.1,33.03,33.06,9235.0,32.9418,32.9517,32.882,32.9119,9235.0
2020-12-22 11:25:00,33.06,33.14,33.06,33.1,28874.0,32.9119,32.9915,32.9119,32.9517,28874.0
2020-12-22 11:30:00,33.09,33.09,33.02,33.05,9144.0,32.9418,32.9418,32.8721,32.9019,9144.0
2020-12-22 11:35:00,33.03,33.03,32.96,33.0,11972.0,32.882,32.882,32.8124,32.8522,11972.0
2020-12-22 11:40:00,33.03,33.04,32.94,32.95,15117.0,32.882,32.892,32.7924,32.8024,15117.0
2020-12-22 11:45:00,32.95,33.0,32.91,33.0,7147.0,32.8024,32.8522,32.7626,32.8522,7147.0
2020-12-22 11:50:00,32.98,33.02,32.98,33.01,17173.0,32.8323,32.8721,32.8323,32.8621,17173.0
2020-12-22 11:55:00,33.0,33.03,32.97,33.01,4471.0,32.8522,32.882,32.8223,32.8621,4471.0
2020-12-22 12:00:00,32.99,32.99,32.94,32.98,4471.0,32.8422,32.8422,32.7924,32.8323,4471.0
2020-12-22 12:05:00,32.96,32.97,32.94,32.96,5497.0,32.8124,32.8223,32.7924,32.8124,5497.0
2020-12-22 12:10:00,32.96,33.01,32.95,32.97,5300.0,32.8124,32.8621,32.8024,32.8223,5300.0
2020-12-22 12:15:00,32.98,32.98,32.96,32.97,2438.0,32.8323,32.8323,32.8124,32.8223,2438.0
2020-12-22 12:20:00,32.97,32.97,32.91,32.93,9848.0,32.8223,32.8223,32.7626,32.7825,9848.0
2020-12-22 12:25:00,32.93,32.94,32.91,32.93,3315.0,32.7825,32.7924,32.7626,32.7825,3315.0
2020-12-22 12:30:00,32.92,32.96,32.92,32.95,3292.0,32.7725,32.8124,32.7725,32.8024,3292.0
2020-12-22 12:35:00,32.95,32.97,32.93,32.94,8499.0,32.8024,32.8223,32.7825,32.7924,8499.0
2020-12-22 12:40:00,32.94,32.97,32.92,32.97,8472.0,32.7924,32.8223,32.7725,32.8223,8472.0
2020-12-22 12:45:00,32.97,32.98,32.93,32.97,5864.0,32.8223,32.8323,32.7825,32.8223,5864.0
2020-12-22 12:50:00,32.97,33.01,32.94,33.01,12246.0,32.8223,32.8621,32.7924,32.8621,12246.0
2020-12-22 12:55:00,33.01,33.02,32.99,33.01,5677.0,32.8621,32.8721,32.8422,32.8621,5677.0
2020-12-22 13:00:00,33.0,33.03,32.99,33.02,4774.0,32.8522,32.882,32.8422,32.8721,4774.0
2020-12-22 13:05:00,33.01,33.03,33.0,33.01,4464.0,32.8621,32.882,32.8522,32.8621,4464.0
2020-12-22 13:10:00,33.02,33.02,32.96,32.98,5505.0,32.8721,32.8721,32.8124,32.8323,5505.0
2020-12-22 13:15:00,32.98,32.99,32.94,32.95,6244.0,32.8323,32.8422,32.7924,32.8024,6244.0
2020-12-22 13:20:00,32.96,32.97,32.93,32.95,3788.0,32.8124,32.8223,32.7825,32.8024,3788.0
2020-12-22 13:25:00,32.94,32.94,32.91,32.91,5772.0,32.7924,32.7924,32.7626,32.7626,5772.0
2020-12-22 13:30:00,32.92,32.99,32.91,32.97,15526.0,32.7725,32.8422,32.7626,32.8223,15526.0
2020-12-22 13:35:00,32.99,33.1,32.98,33.08,15985.0,32.8422,32.9517,32.8323,32.9318,15985.0
2020-12-22 13:40:00,33.09,33.17,33.08,33.17,15805.0,32.9418,33.0214,32.9318,33.0214,15805.0
2020-12-22 13:45:00,33.18,33.2,33.1,33.11,20141.0,33.0314,33.0513,32.9517,32.9617,20141.0
2020-12-22 13:50:00,33.11,33.12,33.07,33.08,7615.0,32.9617,32.9716,32.9219,32.9318,7615.0
2020-12-22 13:55:00,33.08,33.1,33.03,33.05,4655.0,32.9318,32.9517,32.882,32.9019,4655.0
2020-12-22 14:00:00,33.04,33.05,33.04,33.05,2100.0,32.892,32.9019,32.892,32.9019,2100.0
2020-12-22 14:05:00,33.06,33.08,33.03,33.03,8171.0,32.9119,32.9318,32.882,32.882,8171.0
2020-12-22 14:10:00,33.02,33.03,33.01,33.03,7223.0,32.8721,32.882,32.8621,32.882,7223.0
2020-12-22 14:15:00,33.02,33.06,33.02,33.06,2955.0,32.8721,32.9119,32.8721,32.9119,2955.0
2020-12-22 14:20:00,33.06,33.06,33.01,33.02,6010.0,32.9119,32.9119,32.8621,32.8721,6010.0
2020-12-22 14:25:00,33.01,33.03,32.99,33.02,2927.0,32.8621,32.882,32.8422,32.8721,2927.0
2020-12-22 14:30:00,33.01,33.01,32.98,33.01,5372.0,32.8621,32.8621,32.8323,32.8621,5372.0
2020-12-22 14:35:00,33.02,33.02,32.97,32.98,4313.0,32.8721,32.8721,32.8223,32.8323,4313.0
2020-12-22 14:40:00,32.97,32.98,32.95,32.98,6195.0,32.8223,32.8323,32.8024,32.8323,6195.0
2020-12-22 14:45:00,32.98,33.0,32.97,32.98,6455.0,32.8323,32.8522,32.8223,32.8323,6455.0
2020-12-22 14:50:00,32.98,32.99,32.95,32.95,6071.0,32.8323,32.8422,32.8024,32.8024,6071.0
2020-12-22 14:55:00,32.96,32.97,32.95,32.95,4441.0,32.8124,32.8223,32.8024,32.8024,4441.0
2020-12-22 15:00:00,32.96,32.98,32.95,32.95,5641.0,32.8124,32.8323,32.8024,32.8024,5641.0
2020-12-22 15:05:00,32.95,32.98,32.94,32.96,14426.0,32.8024,32.8323,32.7924,32.8124,14426.0
2020-12-22 15:10:00,32.97,33.07,32.96,33.06,20739.0,32.8223,32.9219,32.8124,32.9119,20739.0
2020-12-22 15:15:00,33.06,33.07,33.03,33.03,13195.0,32.9119,32.9219,32.882,32.882,13195.0
2020-12-22 15:20:00,33.02,33.03,33.01,33.02,9690.0,32.8721,32.882,32.8621,32.8721,9690.0
2020-12-22 15:25:00,33.02,33.02,32.96,32.97,6473.0,32.8721,32.8721,32.8124,32.8223,6473.0
2020-12-22 15:30:00,32.97,33.02,32.96,33.02,16556.0,32.8223,32.8721,32.8124,32.8721,16556.0
2020-12-22 15:35:00,33.01,33.03,32.97,32.98,27624.0,32.8621,32.882,32.8223,32.8323,27624.0
2020-12-22 15:40:00,32.98,32.98,32.92,32.93,20049.0,32.8323,32.8323,32.7725,32.7825,20049.0
2020-12-22 15:45:00,32.94,32.94,32.9,32.91,34220.0,32.7924,32.7924,32.7526,32.7626,34220.0
2020-12-22 15:50:00,32.91,32.97,32.91,32.94,87326.0,32.7626,32.8223,32.7626,32.7924,87326.0
2020-12-22 15:55:00,32.97,32.99,32.94,32.95,194765.0,32.8223,32.8422,32.7924,32.8024,194765.0
2020-12-23 09:30:00,33.0,33.06,32.76,32.83,85436.0,32.8522,32.9119,32.6132,32.6829,85436.0
2020-12-23 09:35:00,32.83,33.04,32.83,33.04,38164.0,32.6829,32.892,32.6829,32.892,38164.0
2020-12-23 09:40:00,33.04,33.06,32.88,32.89,26983.0,32.892,32.9119,32.7327,32.7427,26983.0
2020-12-23 09:45:00,32.88,32.94,32.75,32.8,61543.0,32.7327,32.7924,32.6033,32.6531,61543.0
2020-12-23 09:50:00,32.81,32.85,32.78,32.82,7991.0,32.663,32.7028,32.6332,32.673,7991.0
2020-12-23 09:55:00,32.82,32.82,32.63,32.67,16663.0,32.673,32.673,32.4838,32.5237,16663.0
2020-12-23 10:00:00,32.7,32.85,32.66,32.71,18485.0,32.5535,32.7028,32.5137,32.5635,18485.0
2020-12-23 10:05:00,32.75,32.77,32.66,32.69,32645.0,32.6033,32.6232,32.5137,32.5436,32645.0
2020-12-23 10:10:00,32.71,32.82,32.66,32.81,12085.0,32.5635,32.673,32.5137,32.663,12085.0
2020-12-23 10:15:00,32.81,32.82,32.65,32.65,39372.0,32.663,32.673,32.5037,32.5037,39372.0
2020-12-23 10:20:00,32.65,32.67,32.57,32.64,33455.0,32.5037,32.5237,32.4241,32.4938,33455.0
2020-12-23 10:25:00,32.64,32.75,32.62,32.71,7558.0,32.4938,32.6033,32.4739,32.5635,7558.0
2020-12-23 10:30:00,32.69,32.74,32.63,32.68,23339.0,32.5436,32.5933,32.4838,32.5336,23339.0
2020-12-23 10:35:00,32.68,32.69,32.59,32.62,27917.0,32.5336,32.5436,32.444,32.4739,27917.0
2020-12-23 10:40:00,32.61,32.62,32.55,32.55,31146.0,32.4639,32.4739,32.4042,32.4042,31146.0
2020-12-23 10:45:00,32.55,32.63,32.55,32.56,64389.0,32.4042,32.4838,32.4042,32.4141,64389.0
2020-12-23 10:50:00,32.56,32.61,32.55,32.57,55113.0,32.4141,32.4639,32.4042,32.4241,55113.0
2020-12-23 10:55:00,32.57,32.63,32.56,32.59,32560.0,32.4241,32.4838,32.4141,32.444,32560.0
2020-12-23 11:00:00,32.59,32.77,32.57,32.73,46126.0,32.444,32.6232,32.4241,32.5834,46126.0
2020-12-23 11:05:00,32.75,32.76,32.68,32.7,29443.0,32.6033,32.6132,32.5336,32.5535,29443.0
2020-12-23 11:10:00,32.69,32.7,32.65,32.66,14650.0,32.5436,32.5535,32.5037,32.5137,14650.0
2020-12-23 11:15:00,32.68,32.71,32.65,32.66,18443.0,32.5336,32.5635,32.5037,32.5137,18443.0
2020-12-23 11:20:00,32.67,32.7,32.62,32.65,21998.0,32.5237,32.5535,32.4739,32.5037,21998.0
2020-12-23 11:25:00,32.65,32.65,32.59,32.6,24950.0,32.5037,32.5037,32.444,32.454,24950.0
2020-12-23 11:30:00,32.6,32.67,32.6,32.62,22551.0,32.454,32.5237,32.454,32.4739,22551.0
2020-12-23 11:35:00,32.63,32.64,32.6,32.61,38294.0,32.4838,32.4938,32.454,32.4639,38294.0
2020-12-23 11:40:00,32.62,32.62,32.6,32.61,10397.0,32.4739,32.4739,32.454,32.4639,10397.0
2020-12-23 11:45:00,32.62,32.62,32.6,32.62,27230.0,32.4739,32.4739,32.454,32.4739,27230.0
2020-12-23 11:50:00,32.63,32.65,32.58,32.63,70915.0,32.4838,32.5037,32.4341,32.4838,70915.0
2020-12-23 11:55:00,32.63,32.64,32.59,32.61,69120.0,32.4838,32.4938,32.444,32.4639,69120.0
2020-12-23 12:00:00,32.61,32.62,32.57,32.57,23582.0,32.4639,32.4739,32.4241,32.4241,23582.0
2020-12-23 12:05:00,32.57,32.58,32.52,32.54,27215.0,32.4241,32.4341,32.3743,32.3942,27215.0
2020-12-23 12:10:00,32.53,32.54,32.47,32.47,31962.0,32.3843,32.3942,32.3245,32.3245,31962.0
2020-12-23 12:15:00,32.49,32.51,32.48,32.49,12206.0,32.3445,32.3644,32.3345,32.3445,12206.0
2020-12-23 12:20:00,32.5,32.51,32.47,32.5,8076.0,32.3544,32.3644,32.3245,32.3544,8076.0
2020-12-23 12:25:00,32.52,32.53,32.51,32.51,5000.0,32.3743,32.3843,32.3644,32.3644,5000.0
2020-12-23 12:30:00,32.51,32.53,32.5,32.5,8000.0,32.3644,32.3843,32.3544,32.3544,8000.0
2020-12-23 12:35:00,32.51,32.54,32.5,32.51,24524.0,32.3644,32.3942,32.3544,32.3644,24524.0
2020-12-23 12:40:00,32.5,32.55,32.49,32.5,19082.0,32.3544,32.4042,32.3445,32.3544,19082.0
2020-12-23 12:45:00,32.51,32.54,32.51,32.52,14091.0,32.3644,32.3942,32.3644,32.3743,14091.0
2020-12-23 12:50:00,32.53,32.53,32.5,32.52,10519.0,32.3843,32.3843,32.3544,32.3743,10519.0
2020-12-23 12:55:00,32.53,32.54,32.51,32.52,21029.0,32.3843,32.3942,32.3644,32.3743,21029.0
2020-12-23 13:00:00,32.53,32.54,32.52,32.53,14074.0,32.3843,32.3942,32.3743,32.3843,14074.0
2020-12-23 13:05:00,32.53,32.57,32.5,32.52,128137.0,32.3843,32.4241,32.3544,32.3743,128137.0
2020-12-23 13:10:00,32.54,32.63,32.54,32.59,64010.0,32.3942,32.4838,32.3942,32.444,64010.0
2020-12-23 13:15:00,32.6,32.61,32.56,32.56,17109.0,32.454,32.4639,32.4141,32.4141,17109.0
2020-12-23 13:20:00,32.57,32.61,32.57,32.6,26969.0,32.4241,32.4639,32.4241,32.454,26969.0
2020-12-23 13:25:00,32.59,32.64,32.56,32.63,17217.0,32.444,32.4938,32.4141,32.4838,17217.0
2020-12-23 13:30:00,32.63,32.63,32.58,32.59,20693.0,32.4838,32.4838,32.4341,32.444,20693.0
2020-12-23 13:35:00,32.59,32.61,32.58,32.61,15980.0,32.444,32.4639,32.4341,32.4639,15980.0
2020-12-23 13:40:00,32.61,32.63,32.59,32.62,22098.0,32.4639,32.4838,32.444,32.4739,22098.0
2020-12-23 13:45:00,32.62,32.63,32.6,32.62,16782.0,32.4739,32.4838,32.454,32.4739,16782.0
2020-12-23 13:50:00,32.63,32.63,32.6,32.62,42465.0,32.4838,32.4838,32.454,32.4739,42465.0
2020-12-23 13:55:00,32.63,32.64,32.57,32.57,13343.0,32.4838,32.4938,32.4241,32.4241,13343.0
2020-12-23 14:00:00,32.56,32.6,32.53,32.53,18293.0,32.4141,32.454,32.3843,32.3843,18293.0
2020-12-23 14:05:00,32.53,32.56,32.49,32.52,24207.0,32.3843,32.4141,32.3445,32.3743,24207.0
2020-12-23 14:10:00,32.52,32.56,32.52,32.55,14946.0,32.3743,32.4141,32.3743,32.4042,14946.0
2020-12-23 14:15:00,32.55,32.56,32.47,32.52,39752.0,32.4042,32.4141,32.3245,32.3743,39752.0
2020-12-23 14:20:00,32.51,32.54,32.49,32.5,15571.0,32.3644,32.3942,32.3445,32.3544,15571.0
2020-12-23 14:25:00,32.51,32.51,32.45,32.45,10878.0,32.3644,32.3644,32.3046,32.3046,10878.0
2020-12-23 14:30:00,32.45,32.51,32.43,32.51,14114.0,32.3046,32.3644,32.2847,32.3644,14114.0
2020-12-23 14:35:00,32.53,32.55,32.49,32.5,17418.0,32.3843,32.4042,32.3445,32.3544,17418.0
2020-12-23 14:40:00,32.49,32.51,32.48,32.5,8550.0,32.3445,32.3644,32.3345,32.3544,8550.0
2020-12-23 14:45:00,32.5,32.52,32.49,32.49,11597.0,32.3544,32.3743,32.3445,32.3445,11597.0
2020-12-23 14:50:00,32.5,32.51,32.48,32.5,8342.0,32.3544,32.3644,32.3345,32.3544,8342.0
2020-12-23 14:55:00,32.5,32.51,32.47,32.49,13088.0,32.3544,32.3644,32.3245,32.3445,13088.0
2020-12-23 15:00:00,32.49,32.5,32.45,32.47,13931.0,32.3445,32.3544,32.3046,32.3245,13931.0
2020-12-23 15:05:00,32.46,32.46,32.4,32.41,28304.0,32.3146,32.3146,32.2549,32.2648,28304.0
2020-12-23 15:10:00,32.42,32.44,32.39,32.43,62876.0,32.2748,32.2947,32.2449,32.2847,62876.0
2020-12-23 15:15:00,32.42,32.52,32.4,32.5,79685.0,32.2748,32.3743,32.2549,32.3544,79685.0
2020-12-23 15:20:00,32.5,32.55,32.5,32.55,14563.0,32.3544,32.4042,32.3544,32.4042,14563.0
2020-12-23 15:25:00,32.55,32.62,32.53,32.62,12849.0,32.4042,32.4739,32.3843,32.4739,12849.0
2020-12-23 15:30:00,32.61,32.65,32.6,32.65,14382.0,32.4639,32.5037,32.454,32.5037,14382.0
2020-12-23 15:35:00,32.65,32.66,32.59,32.62,22193.0,32.5037,32.5137,32.444,32.4739,22193.0
2020-12-23 15:40:00,32.61,32.66,32.59,32.66,16709.0,32.4639,32.5137,32.444,32.5137,16709.0
2020-12-23 15:45:00,32.66,32.68,32.64,32.66,22436.0,32.5137,32.5336,32.4938,32.5137,22436.0
2020-12-23 15:50:00,32.66,32.7,32.58,32.64,70477.0,32.5137,32.5535,32.4341,32.4938,70477.0
2020-12-23 15:55:00,32.65,32.67,32.6,32.63,116251.0,32.5037,32.5237,32.454,32.4838,116251.0
2020-12-24 09:30:00,32.21,32.3,31.58,31.68,171322.0,32.0657,32.1553,31.4385,31.5381,171322.0
2020-12-24 09:35:00,31.71,32.1,31.71,32.02,41651.0,31.568,31.9562,31.568,31.8766,41651.0
2020-12-24 09:40:00,32.05,32.14,31.88,32.05,65301.0,31.9064,31.996,31.7372,31.9064,65301.0
2020-12-24 09:45:00,32.07,32.19,32.06,32.13,73484.0,31.9263,32.0458,31.9164,31.9861,73484.0
2020-12-24 09:50:00,32.11,32.17,32.02,32.05,50615.0,31.9662,32.0259,31.8766,31.9064,50615.0
2020-12-24 09:55:00,32.05,32.06,31.99,32.0,81737.0,31.9064,31.9164,31.8467,31.8567,81737.0
2020-12-24 10:00:00,32.0,32.03,31.91,31.96,72777.0,31.8567,31.8865,31.7671,31.8168,72777.0
2020-12-24 10:05:00,31.98,32.0,31.91,31.92,75038.0,31.8367,31.8567,31.7671,31.777,75038.0
2020-12-24 10:10:00,31.92,31.92,31.73,31.75,300461.0,31.777,31.777,31.5879,31.6078,300461.0
2020-12-24 10:15:00,31.76,31.88,31.76,31.86,61660.0,31.6177,31.7372,31.6177,31.7173,61660.0
2020-12-24 10:20:00,31.86,31.88,31.79,31.87,29804.0,31.7173,31.7372,31.6476,31.7272,29804.0
2020-12-24 10:25:00,31.87,31.91,31.84,31.85,44692.0,31.7272,31.7671,31.6974,31.7073,44692.0
2020-12-24 10:30:00,31.86,31.9,31.8,31.8,38665.0,31.7173,31.7571,31.6575,31.6575,38665.0
2020-12-24 10:35:00,31.79,31.85,31.77,31.84,23831.0,31.6476,31.7073,31.6277,31.6974,23831.0
2020-12-24 10:40:00,31.84,31.91,31.81,31.9,74670.0,31.6974,31.7671,31.6675,31.7571,74670.0
2020-12-24 10:45:00,31.9,32.05,31.86,32.02,89027.0,31.7571,31.9064,31.7173,31.8766,89027.0
2020-12-24 10:50:00,32.02,32.17,31.99,32.15,100696.0,31.8766,32.0259,31.8467,32.006,100696.0
2020-12-24 10:55:00,32.15,32.16,31.97,32.0,52100.0,32.006,32.0159,31.8268,31.8567,52100.0
2020-12-24 11:00:00,32.0,32.05,31.97,32.0,57027.0,31.8567,31.9064,31.8268,31.8567,57027.0
2020-12-24 11:05:00,32.0,32.05,31.93,31.94,54277.0,31.8567,31.9064,31.787,31.7969,54277.0
2020-12-24 11:10:00,31.93,31.98,31.89,31.91,50724.0,31.787,31.8367,31.7471,31.7671,50724.0
2020-12-24 11:15:00,31.91,31.95,31.89,31.92,36868.0,31.7671,31.8069,31.7471,31.777,36868.0
2020-12-24 11:20:00,31.94,31.97,31.92,31.94,33993.0,31.7969,31.8268,31.777,31.7969,33993.0
2020-12-24 11:25:00,31.94,31.97,31.91,31.96,80037.0,31.7969,31.8268,31.7671,31.8168,80037.0
2020-12-24 11:30:00,31.96,32.04,31.94,32.0,69702.0,31.8168,31.8965,31.7969,31.8567,69702.0
2020-12-24 11:35:00,32.01,32.06,31.98,32.01,46014.0,31.8666,31.9164,31.8367,31.8666,46014.0
2020-12-24 11:40:00,32.01,32.1,32.0,32.01,44756.0,31.8666,31.9562,31.8567,31.8666,44756.0
2020-12-24 11:45:00,32.0,32.05,31.99,32.04,48168.0,31.8567,31.9064,31.8467,31.8965,48168.0
2020-12-24 11:50:00,32.04,32.04,31.98,31.99,37752.0,31.8965,31.8965,31.8367,31.8467,37752.0
2020-12-24 11:55:00,31.99,32.01,31.97,32.01,27666.0,31.8467,31.8666,31.8268,31.8666,27666.0
2020-12-24 12:00:00,32.0,32.03,31.98,32.02,26819.0,31.8567,31.8865,31.8367,31.8766,26819.0
2020-12-24 12:05:00,32.02,32.08,32.01,32.02,51228.0,31.8766,31.9363,31.8666,31.8766,51228.0
2020-12-24 12:10:00,32.02,32.03,31.94,31.95,47222.0,31.8766,31.8865,31.7969,31.8069,47222.0
2020-12-24 12:15:00,31.95,31.96,31.89,31.93,33728.0,31.8069,31.8168,31.7471,31.787,33728.0
2020-12-24 12:20:00,31.93,31.95,31.9,31.92,89390.0,31.787,31.8069,31.7571,31.777,89390.0
2020-12-24 12:25:00,31.93,31.96,31.86,31.88,76616.0,31.787,31.8168,31.7173,31.7372,76616.0
2020-12-24 12:30:00,31.89,31.89,31.83,31.85,64505.0,31.7471,31.7471,31.6874,31.7073,64505.0
2020-12-24 12:35:00,31.85,31.86,31.76,31.84,78909.0,31.7073,31.7173,31.6177,31.6974,78909.0
2020-12-24 12:40:00,31.84,31.86,31.84,31.86,71590.0,31.6974,31.7173,31.6974,31.7173,71590.0
2020-12-24 12:45:00,31.86,31.91,31.85,31.89,103870.0,31.7173,31.7671,31.7073,31.7471,103870.0
2020-12-24 12:50:00,31.9,31.96,31.85,31.91,132095.0,31.7571,31.8168,31.7073,31.7671,132095.0
2020-12-24 12:55:00,31.92,31.99,31.89,31.99,185900.0,31.777,31.8467,31.7471,31.8467,185900.0
2020-12-28 09:30:00,32.34,32.36,31.84,31.88,105862.0,32.1951,32.215,31.6974,31.7372,105862.0
2020-12-28 09:35:00,31.89,31.94,31.73,31.78,67527.0,31.7471,31.7969,31.5879,31.6376,67527.0
2020-12-28 09:40:00,31.78,31.88,31.7,31.78,103824.0,31.6376,31.7372,31.558,31.6376,103824.0
2020-12-28 09:45:00,31.78,31.93,31.76,31.86,62611.0,31.6376,31.787,31.6177,31.7173,62611.0
2020-12-28 09:50:00,31.86,31.92,31.81,31.83,60457.0,31.7173,31.777,31.6675,31.6874,60457.0
2020-12-28 09:55:00,31.83,31.84,31.77,31.81,53505.0,31.6874,31.6974,31.6277,31.6675,53505.0
2020-12-28 10:00:00,31.81,31.83,31.72,31.78,31298.0,31.6675,31.6874,31.5779,31.6376,31298.0
2020-12-28 10:05:00,31.78,31.78,31.73,31.75,20210.0,31.6376,31.6376,31.5879,31.6078,20210.0
2020-12-28 10:10:00,31.75,31.77,31.63,31.63,24057.0,31.6078,31.6277,31.4883,31.4883,24057.0
2020-12-28 10:15:00,31.63,31.74,31.59,31.63,55914.0,31.4883,31.5978,31.4485,31.4883,55914.0
2020-12-28 10:20:00,31.63,31.64,31.35,31.56,130896.0,31.4883,31.4983,31.2096,31.4186,130896.0
2020-12-28 10:25:00,31.56,31.68,31.49,31.53,48185.0,31.4186,31.5381,31.3489,31.3888,48185.0
2020-12-28 10:30:00,31.52,31.59,31.48,31.51,29493.0,31.3788,31.4485,31.339,31.3688,29493.0
2020-12-28 10:35:00,31.52,31.62,31.5,31.54,31348.0,31.3788,31.4784,31.3589,31.3987,31348.0
2020-12-28 10:40:00,31.54,31.57,31.49,31.56,16924.0,31.3987,31.4286,31.3489,31.4186,16924.0
2020-12-28 10:45:00,31.55,31.62,31.5,31.58,26878.0,31.4087,31.4784,31.3589,31.4385,26878.0
2020-12-28 10:50:00,31.57,31.64,31.57,31.6,30984.0,31.4286,31.4983,31.4286,31.4584,30984.0
2020-12-28 10:55:00,31.6,31.63,31.56,31.6,25250.0,31.4584,31.4883,31.4186,31.4584,25250.0
2020-12-28 11:00:00,31.62,31.74,31.62,31.66,34315.0,31.4784,31.5978,31.4784,31.5182,34315.0
2020-12-28 11:05:00,31.67,31.7,31.61,31.65,25368.0,31.5281,31.558,31.4684,31.5082,25368.0
2020-12-28 11:10:00,31.67,31.67,31.51,31.59,93281.0,31.5281,31.5281,31.3688,31.4485,93281.0
2020-12-28 11:15:00,31.58,31.6,31.48,31.5,24109.0,31.4385,31.4584,31.339,31.3589,24109.0
2020-12-28 11:20:00,31.49,31.49,31.44,31.45,27766.0,31.3489,31.3489,31.2992,31.3091,27766.0
2020-12-28 11:25:00,31.46,31.49,31.36,31.44,24716.0,31.3191,31.3489,31.2195,31.2992,24716.0
2020-12-28 11:30:00,31.43,31.49,31.41,31.48,10422.0,31.2892,31.3489,31.2693,31.339,10422.0
2020-12-28 11:35:00,31.47,31.5,31.38,31.38,43246.0,31.329,31.3589,31.2394,31.2394,43246.0
2020-12-28 11:40:00,31.4,31.53,31.37,31.49,62841.0,31.2593,31.3888,31.2295,31.3489,62841.0
2020-12-28 11:45:00,31.5,31.5,31.36,31.4,59587.0,31.3589,31.3589,31.2195,31.2593,59587.0
2020-12-28 11:50:00,31.39,31.44,31.32,31.39,62294.0,31.2494,31.2992,31.1797,31.2494,62294.0
2020-12-28 11:55:00,31.38,31.39,31.24,31.24,34977.0,31.2394,31.2494,31.1001,31.1001,34977.0
2020-12-28 12:00:00,31.23,31.36,31.21,31.28,57650.0,31.0901,31.2195,31.0702,31.1399,57650.0
2020-12-28 12:05:00,31.31,31.36,31.19,31.2,55478.0,31.1697,31.2195,31.0503,31.0602,55478.0
2020-12-28 12:10:00,31.22,31.48,31.19,31.46,75515.0,31.0801,31.339,31.0503,31.3191,75515.0
2020-12-28 12:15:00,31.47,31.55,31.47,31.51,9907.0,31.329,31.4087,31.329,31.3688,9907.0
2020-12-28 12:20:00,31.52,31.59,31.51,31.59,9578.0,31.3788,31.4485,31.3688,31.4485,9578.0
2020-12-28 12:25:00,31.59,31.66,31.58,31.66,9214.0,31.4485,31.5182,31.4385,31.5182,9214.0
2020-12-28 12:30:00,31.66,31.69,31.64,31.66,12752.0,31.5182,31.548,31.4983,31.5182,12752.0
2020-12-28 12:35:00,31.66,31.73,31.66,31.7,9523.0,31.5182,31.5879,31.5182,31.558,9523.0
2020-12-28 12:40:00,31.71,31.77,31.71,31.77,6935.0,31.568,31.6277,31.568,31.6277,6935.0
2020-12-28 12:45:00,31.77,31.78,31.74,31.77,10181.0,31.6277,31.6376,31.5978,31.6277,10181.0
2020-12-28 12:50:00,31.77,31.79,31.75,31.76,11080.0,31.6277,31.6476,31.6078,31.6177,11080.0
2020-12-28 12:55:00,31.76,31.77,31.69,31.71,13615.0,31.6177,31.6277,31.548,31.568,13615.0
2020-12-28 13:00:00,31.71,31.72,31.67,31.69,10175.0,31.568,31.5779,31.5281,31.548,10175.0
2020-12-28 13:05:00,31.7,31.75,31.66,31.74,16812.0,31.558,31.6078,31.5182,31.5978,16812.0
2020-12-28 13:10:00,31.74,31.74,31.66,31.67,9986.0,31.5978,31.5978,31.5182,31.5281,9986.0
2020-12-28 13:15:00,31.67,31.69,31.64,31.67,9829.0,31.5281,31.548,31.4983,31.5281,9829.0
2020-12-28 13:20:00,31.66,31.7,31.65,31.68,9656.0,31.5182,31.558,31.5082,31.5381,9656.0
2020-12-28 13:25:00,31.69,31.75,31.66,31.74,18141.0,31.548,31.6078,31.5182,31.5978,18141.0
2020-12-28 13:30:00,31.74,31.76,31.71,31.72,11988.0,31.5978,31.6177,31.568,31.5779,11988.0
2020-12-28 13:35:00,31.73,31.76,31.71,31.74,14238.0,31.5879,31.6177,31.568,31.5978,14238.0
2020-12-28 13:40:00,31.74,31.8,31.73,31.74,69446.0,31.5978,31.6575,31.5879,31.5978,69446.0
2020-12-28 13:45:00,31.76,31.79,31.75,31.78,15803.0,31.6177,31.6476,31.6078,31.6376,15803.0
2020-12-28 13:50:00,31.77,31.78,31.76,31.77,10561.0,31.6277,31.6376,31.6177,31.6277,10561.0
2020-12-28 13:55:00,31.77,31.78,31.68,31.71,28488.0,31.6277,31.6376,31.5381,31.568,28488.0
2020-12-28 14:00:00,31.7,31.71,31.67,31.69,14476.0,31.558,31.568,31.5281,31.548,14476.0
2020-12-28 14:05:00,31.69,31.69,31.63,31.67,22283.0,31.548,31.548,31.4883,31.5281,22283.0
2020-12-28 14:10:00,31.68,31.68,31.66,31.68,11262.0,31.5381,31.5381,31.5182,31.5381,11262.0
2020-12-28 14:15:00,31.67,31.71,31.67,31.68,17090.0,31.5281,31.568,31.5281,31.5381,17090.0
2020-12-28 14:20:00,31.68,31.71,31.66,31.7,13347.0,31.5381,31.568,31.5182,31.558,13347.0
2020-12-28 14:25:00,31.7,31.7,31.66,31.68,15012.0,31.558,31.558,31.5182,31.5381,15012.0
2020-12-28 14:30:00,31.68,31.68,31.65,31.66,10937.0,31.5381,31.5381,31.5082,31.5182,10937.0
2020-12-28 14:35:00,31.66,31.66,31.63,31.63,14967.0,31.5182,31.5182,31.4883,31.4883,14967.0
2020-12-28 14:40:00,31.64,31.69,31.64,31.69,14015.0,31.4983,31.548,31.4983,31.548,14015.0
2020-12-28 14:45:00,31.69,31.73,31.68,31.72,19200.0,31.548,31.5879,31.5381,31.5779,19200.0
2020-12-28 14:50:00,31.72,31.73,31.68,31.69,17941.0,31.5779,31.5879,31.5381,31.548,17941.0
2020-12-28 14:55:00,31.69,31.71,31.68,31.71,17309.0,31.548,31.568,31.5381,31.568,17309.0
2020-12-28 15:00:00,31.71,31.71,31.64,31.7,21192.0,31.568,31.568,31.4983,31.558,21192.0
2020-12-28 15:05:00,31.7,31.75,31.69,31.74,25092.0,31.558,31.6078,31.548,31.5978,25092.0
2020-12-28 15:10:00,31.74,31.8,31.69,31.79,50743.0,31.5978,31.6575,31.548,31.6476,50743.0
2020-12-28 15:15:00,31.79,31.82,31.77,31.8,43947.0,31.6476,31.6775,31.6277,31.6575,43947.0
2020-12-28 15:20:00,31.81,31.86,31.76,31.86,94727.0,31.6675,31.7173,31.6177,31.7173,94727.0
2020-12-28 15:25:00,31.86,31.86,31.79,31.81,92260.0,31.7173,31.7173,31.6476,31.6675,92260.0
2020-12-28 15:30:00,31.81,31.81,31.78,31.79,34961.0,31.6675,31.6675,31.6376,31.6476,34961.0
2020-12-28 15:35:00,31.78,31.79,31.76,31.79,36502.0,31.6376,31.6476,31.6177,31.6476,36502.0
2020-12-28 15:40:00,31.79,31.81,31.77,31.8,91172.0,31.6476,31.6675,31.6277,31.6575,91172.0
2020-12-28 15:45:00,31.8,31.86,31.79,31.85,49298.0,31.6575,31.7173,31.6476,31.7073,49298.0
2020-12-28 15:50:00,31.86,31.96,31.86,31.91,110878.0,31.7173,31.8168,31.7173,31.7671,110878.0
2020-12-28 15:55:00,31.9,31.95,31.87,31.9,145238.0,31.7571,31.8069,31.7272,31.7571,145238.0
2020-12-29 09:30:00,32.02,32.05,31.87,31.93,136772.0,31.8766,31.9064,31.7272,31.787,136772.0
2020-12-29 09:35:00,31.92,32.08,31.92,32.03,178232.0,31.777,31.9363,31.777,31.8865,178232.0
2020-12-29 09:40:00,32.04,32.04,31.96,32.0,36371.0,31.8965,31.8965,31.8168,31.8567,36371.0
2020-12-29 09:45:00,32.0,32.11,31.97,32.07,69385.0,31.8567,31.9662,31.8268,31.9263,69385.0
2020-12-29 09:50:00,32.08,32.16,31.96,31.99,86659.0,31.9363,32.0159,31.8168,31.8467,86659.0
2020-12-29 09:55:00,31.97,32.0,31.9,31.94,39721.0,31.8268,31.8567,31.7571,31.7969,39721.0
2020-12-29 10:00:00,31.94,32.06,31.93,32.02,30752.0,31.7969,31.9164,31.787,31.8766,30752.0
2020-12-29 10:05:00,32.01,32.01,31.84,31.87,21094.0,31.8666,31.8666,31.6974,31.7272,21094.0
2020-12-29 10:10:00,31.87,31.9,31.78,31.78,23695.0,31.7272,31.7571,31.6376,31.6376,23695.0
2020-12-29 10:15:00,31.78,31.8,31.74,31.77,29877.0,31.6376,31.6575,31.5978,31.6277,29877.0
2020-12-29 10:20:00,31.79,31.86,31.79,31.85,28447.0,31.6476,31.7173,31.6476,31.7073,28447.0
2020-12-29 10:25:00,31.85,31.95,31.83,31.93,19296.0,31.7073,31.8069,31.6874,31.787,19296.0
2020-12-29 10:30:00,31.95,32.05,31.94,31.97,28640.0,31.8069,31.9064,31.7969,31.8268,28640.0
2020-12-29 10:35:00,31.97,32.09,31.97,32.01,48103.0,31.8268,31.9462,31.8268,31.8666,48103.0
2020-12-29 10:40:00,32.02,32.02,31.95,32.0,33950.0,31.8766,31.8766,31.8069,31.8567,33950.0
2020-12-29 10:45:00,32.0,32.07,31.95,32.07,52819.0,31.8567,31.9263,31.8069,31.9263,52819.0
2020-12-29 10:50:00,32.06,32.11,31.98,32.03,98180.0,31.9164,31.9662,31.8367,31.8865,98180.0
2020-12-29 10:55:00,32.03,32.08,31.99,32.01,30337.0,31.8865,31.9363,31.8467,31.8666,30337.0
2020-12-29 11:00:00,32.0,32.04,31.99,31.99,13419.0,31.8567,31.8965,31.8467,31.8467,13419.0
2020-12-29 11:05:00,32.0,32.05,32.0,32.01,14339.0,31.8567,31.9064,31.8567,31.8666,14339.0
2020-12-29 11:10:00,32.02,32.04,32.0,32.02,8461.0,31.8766,31.8965,31.8567,31.8766,8461.0
2020-12-29 11:15:00,32.02,32.04,31.99,31.99,11654.0,31.8766,31.8965,31.8467,31.8467,11654.0
2020-12-29 11:20:00,32.0,32.04,32.0,32.03,6372.0,31.8567,31.8965,31.8567,31.8865,6372.0
2020-12-29 11:25:00,32.03,32.05,32.03,32.04,6809.0,31.8865,31.9064,31.8865,31.8965,6809.0
2020-12-29 11:30:00,32.05,32.08,32.04,32.08,20581.0,31.9064,31.9363,31.8965,31.9363,20581.0
2020-12-29 11:35:00,32.09,32.11,32.04,32.05,26873.0,31.9462,31.9662,31.8965,31.9064,26873.0
2020-12-29 11:40:00,32.04,32.05,31.99,31.99,11485.0,31.8965,31.9064,31.8467,31.8467,11485.0
2020-12-29 11:45:00,32.0,32.04,32.0,32.03,7855.0,31.8567,31.8965,31.8567,31.8865,7855.0
2020-12-29 11:50:00,32.05,32.05,32.01,32.03,4848.0,31.9064,31.9064,31.8666,31.8865,4848.0
2020-12-29 11:55:00,32.02,32.03,31.94,31.95,12668.0,31.8766,31.8865,31.7969,31.8069,12668.0
2020-12-29 12:00:00,31.95,31.97,31.9,31.93,6763.0,31.8069,31.8268,31.7571,31.787,6763.0
2020-12-29 12:05:00,31.94,31.94,31.86,31.86,11506.0,31.7969,31.7969,31.7173,31.7173,11506.0
2020-12-29 12:10:00,31.86,31.89,31.84,31.88,11445.0,31.7173,31.7471,31.6974,31.7372,11445.0
2020-12-29 12:15:00,31.89,31.93,31.86,31.92,33854.0,31.7471,31.787,31.7173,31.777,33854.0
2020-12-29 12:20:00,31.93,31.93,31.88,31.9,19503.0,31.787,31.787,31.7372,31.7571,19503.0
2020-12-29 12:25:00,31.9,31.97,31.89,31.93,13051.0,31.7571,31.8268,31.7471,31.787,13051.0
2020-12-29 12:30:00,31.93,31.94,31.9,31.91,6063.0,31.787,31.7969,31.7571,31.7671,6063.0
2020-12-29 12:35:00,31.9,31.92,31.87,31.9,8819.0,31.7571,31.777,31.7272,31.7571,8819.0
2020-12-29 12:40:00,31.9,31.91,31.86,31.9,15662.0,31.7571,31.7671,31.7173,31.7571,15662.0
2020-12-29 12:45:00,31.89,31.93,31.87,31.92,23497.0,31.7471,31.787,31.7272,31.777,23497.0
2020-12-29 12:50:00,31.91,31.92,31.87,31.92,7416.0,31.7671,31.777,31.7272,31.777,7416.0
2020-12-29 12:55:00,31.93,31.95,31.91,31.94,10831.0,31.787,31.8069,31.7671,31.7969,10831.0
2020-12-29 13:00:00,31.93,32.01,31.93,32.01,23211.0,31.787,31.8666,31.787,31.8666,23211.0
2020-12-29 13:05:00,32.01,32.08,32.01,32.08,15948.0,31.8666,31.9363,31.8666,31.9363,15948.0
2020-12-29 13:10:00,32.09,32.13,32.08,32.09,37226.0,31.9462,31.9861,31.9363,31.9462,37226.0
2020-12-29 13:15:00,32.09,32.12,32.08,32.1,39129.0,31.9462,31.9761,31.9363,31.9562,39129.0
2020-12-29 13:20:00,32.1,32.11,32.05,32.05,16607.0,31.9562,31.9662,31.9064,31.9064,16607.0
2020-12-29 13:25:00,32.05,32.07,32.03,32.04,9448.0,31.9064,31.9263,31.8865,31.8965,9448.0
2020-12-29 13:30:00,32.05,32.09,32.03,32.08,10922.0,31.9064,31.9462,31.8865,31.9363,10922.0
2020-12-29 13:35:00,32.08,32.09,32.06,32.08,7614.0,31.9363,31.9462,31.9164,31.9363,7614.0
2020-12-29 13:40:00,32.08,32.13,32.08,32.13,65871.0,31.9363,31.9861,31.9363,31.9861,65871.0
2020-12-29 13:45:00,32.13,32.15,32.09,32.11,34323.0,31.9861,32.006,31.9462,31.9662,34323.0
2020-12-29 13:50:00,32.11,32.13,32.09,32.13,22392.0,31.9662,31.9861,31.9462,31.9861,22392.0
2020-12-29 13:55:00,32.13,32.13,32.1,32.11,15732.0,31.9861,31.9861,31.9562,31.9662,15732.0
2020-12-29 14:00:00,32.1,32.11,32.06,32.08,12348.0,31.9562,31.9662,31.9164,31.9363,12348.0
2020-12-29 14:05:00,32.08,32.1,32.08,32.09,5704.0,31.9363,31.9562,31.9363,31.9462,5704.0
2020-12-29 14:10:00,32.08,32.09,32.05,32.06,13104.0,31.9363,31.9462,31.9064,31.9164,13104.0
2020-12-29 14:15:00,32.06,32.1,32.05,32.09,27484.0,31.9164,31.9562,31.9064,31.9462,27484.0
2020-12-29 14:20:00,32.08,32.1,32.07,32.09,10602.0,31.9363,31.9562,31.9263,31.9462,10602.0
2020-12-29 14:25:00,32.1,32.1,32.06,32.06,10380.0,31.9562,31.9562,31.9164,31.9164,10380.0
2020-12-29 14:30:00,32.05,32.06,32.05,32.05,5433.0,31.9064,31.9164,31.9064,31.9064,5433.0
2020-12-29 14:35:00,32.05,32.08,32.04,32.08,7738.0,31.9064,31.9363,31.8965,31.9363,7738.0
2020-12-29 14:40:00,32.08,32.12,32.07,32.1,25439.0,31.9363,31.9761,31.9263,31.9562,25439.0
2020-12-29 14:45:00,32.11,32.11,32.07,32.09,7245.0,31.9662,31.9662,31.9263,31.9462,7245.0
2020-12-29 14:50:00,32.09,32.12,32.08,32.09,26529.0,31.9462,31.9761,31.9363,31.9462,26529.0
2020-12-29 14:55:00,32.09,32.11,32.08,32.09,9689.0,31.9462,31.9662,31.9363,31.9462,9689.0
2020-12-29 15:00:00,32.09,32.11,32.06,32.07,9963.0,31.9462,31.9662,31.9164,31.9263,9963.0
2020-12-29 15:05:00,32.07,32.07,32.05,32.05,8215.0,31.9263,31.9263,31.9064,31.9064,8215.0
2020-12-29 15:10:00,32.06,32.11,32.05,32.09,12881.0,31.9164,31.9662,31.9064,31.9462,12881.0
2020-12-29 15:15:00,32.09,32.11,32.07,32.1,13898.0,31.9462,31.9662,31.9263,31.9562,13898.0
2020-12-29 15:20:00,32.09,32.12,32.09,32.11,10695.0,31.9462,31.9761,31.9462,31.9662,10695.0
2020-12-29 15:25:00,32.12,32.12,32.09,32.09,12563.0,31.9761,31.9761,31.9462,31.9462,12563.0
2020-12-29 15:30:00,32.09,32.14,32.08,32.13,19681.0,31.9462,31.996,31.9363,31.9861,19681.0
2020-12-29 15:35:00,32.13,32.13,32.09,32.1,20398.0,31.9861,31.9861,31.9462,31.9562,20398.0
2020-12-29 15:40:00,32.11,32.13,32.06,32.09,31291.0,31.9662,31.9861,31.9164,31.9462,31291.0
2020-12-29 15:45:00,32.09,32.12,32.08,32.09,19078.0,31.9462,31.9761,31.9363,31.9462,19078.0
2020-12-29 15:50:00,32.09,32.1,32.03,32.04,54699.0,31.9462,31.9562,31.8865,31.8965,54699.0
2020-12-29 15:55:00,32.03,32.07,32.01,32.03,125177.0,31.8865,31.9263,31.8666,31.8865,125177.0
2020-12-30 09:30:00,32.06,32.35,32.05,32.32,114255.0,31.9164,32.2051,31.9064,32.1752,114255.0
2020-12-30 09:35:00,32.34,32.42,32.25,32.34,72128.0,32.1951,32.2748,32.1055,32.1951,72128.0
2020-12-30 09:40:00,32.34,32.4,32.28,32.36,105276.0,32.1951,32.2549,32.1354,32.215,105276.0
2020-12-30 09:45:00,32.37,32.43,32.29,32.42,16552.0,32.225,32.2847,32.1454,32.2748,16552.0
2020-12-30 09:50:00,32.44,32.67,32.42,32.67,45317.0,32.2947,32.5237,32.2748,32.5237,45317.0
2020-12-30 09:55:00,32.68,32.71,32.58,32.71,22365.0,32.5336,32.5635,32.4341,32.5635,22365.0
2020-12-30 10:00:00,32.72,32.8,32.7,32.77,41309.0,32.5734,32.6531,32.5535,32.6232,41309.0
2020-12-30 10:05:00,32.76,32.76,32.61,32.71,17178.0,32.6132,32.6132,32.4639,32.5635,17178.0
2020-12-30 10:10:00,32.72,32.78,32.69,32.73,18837.0,32.5734,32.6332,32.5436,32.5834,18837.0
2020-12-30 10:15:00,32.72,32.81,32.7,32.79,14343.0,32.5734,32.663,32.5535,32.6431,14343.0
2020-12-30 10:20:00,32.79,32.91,32.79,32.88,30580.0,32.6431,32.7626,32.6431,32.7327,30580.0
2020-12-30 10:25:00,32.88,32.9,32.82,32.83,13974.0,32.7327,32.7526,32.673,32.6829,13974.0
2020-12-30 10:30:00,32.83,32.85,32.77,32.8,11242.0,32.6829,32.7028,32.6232,32.6531,11242.0
2020-12-30 10:35:00,32.83,32.83,32.69,32.73,26193.0,32.6829,32.6829,32.5436,32.5834,26193.0
2020-12-30 10:40:00,32.73,32.77,32.71,32.75,16538.0,32.5834,32.6232,32.5635,32.6033,16538.0
2020-12-30 10:45:00,32.75,32.79,32.71,32.79,29689.0,32.6033,32.6431,32.5635,32.6431,29689.0
2020-12-30 10:50:00,32.8,32.88,32.79,32.88,15019.0,32.6531,32.7327,32.6431,32.7327,15019.0
2020-12-30 10:55:00,32.86,32.92,32.85,32.91,24040.0,32.7128,32.7725,32.7028,32.7626,24040.0
2020-12-30 11:00:00,32.93,32.96,32.9,32.95,14571.0,32.7825,32.8124,32.7526,32.8024,14571.0
2020-12-30 11:05:00,32.95,32.97,32.92,32.95,8822.0,32.8024,32.8223,32.7725,32.8024,8822.0
2020-12-30 11:10:00,32.95,32.98,32.95,32.97,8202.0,32.8024,32.8323,32.8024,32.8223,8202.0
2020-12-30 11:15:00,32.97,32.98,32.9,32.93,17006.0,32.8223,32.8323,32.7526,32.7825,17006.0
2020-12-30 11:20:00,32.92,33.0,32.92,32.98,15514.0,32.7725,32.8522,32.7725,32.8323,15514.0
2020-12-30 11:25:00,32.98,32.99,32.95,32.96,7169.0,32.8323,32.8422,32.8024,32.8124,7169.0
2020-12-30 11:30:00,32.98,32.99,32.93,32.98,13301.0,32.8323,32.8422,32.7825,32.8323,13301.0
2020-12-30 11:35:00,32.97,33.0,32.96,32.97,12388.0,32.8223,32.8522,32.8124,32.8223,12388.0
2020-12-30 11:40:00,32.98,33.09,32.97,33.06,66246.0,32.8323,32.9418,32.8223,32.9119,66246.0
2020-12-30 11:45:00,33.07,33.07,33.04,33.07,15070.0,32.9219,32.9219,32.892,32.9219,15070.0
2020-12-30 11:50:00,33.07,33.15,33.07,33.14,16687.0,32.9219,33.0015,32.9219,32.9915,16687.0
2020-12-30 11:55:00,33.14,33.2,33.14,33.18,18310.0,32.9915,33.0513,32.9915,33.0314,18310.0
2020-12-30 12:00:00,33.18,33.28,33.17,33.28,21485.0,33.0314,33.1309,33.0214,33.1309,21485.0
2020-12-30 12:05:00,33.27,33.39,33.27,33.38,50607.0,33.121,33.2404,33.121,33.2305,50607.0
2020-12-30 12:10:00,33.38,33.4,33.33,33.37,37160.0,33.2305,33.2504,33.1807,33.2205,37160.0
2020-12-30 12:15:00,33.36,33.44,33.36,33.44,35636.0,33.2106,33.2902,33.2106,33.2902,35636.0
2020-12-30 12:20:00,33.44,33.46,33.4,33.4,25853.0,33.2902,33.3101,33.2504,33.2504,25853.0
2020-12-30 12:25:00,33.4,33.46,33.39,33.44,15850.0,33.2504,33.3101,33.2404,33.2902,15850.0
2020-12-30 12:30:00,33.44,33.46,33.41,33.42,25783.0,33.2902,33.3101,33.2603,33.2703,25783.0
2020-12-30 12:35:00,33.41,33.43,33.4,33.43,5004.0,33.2603,33.2802,33.2504,33.2802,5004.0
2020-12-30 12:40:00,33.43,33.46,33.42,33.43,10377.0,33.2802,33.3101,33.2703,33.2802,10377.0
2020-12-30 12:45:00,33.43,33.46,33.42,33.45,7774.0,33.2802,33.3101,33.2703,33.3002,7774.0
2020-12-30 12:50:00,33.45,33.47,33.42,33.47,26622.0,33.3002,33.3201,33.2703,33.3201,26622.0
2020-12-30 12:55:00,33.47,33.5,33.47,33.48,10609.0,33.3201,33.3499,33.3201,33.33,10609.0
2020-12-30 13:00:00,33.48,33.5,33.47,33.49,15114.0,33.33,33.3499,33.3201,33.34,15114.0
2020-12-30 13:05:00,33.5,33.52,33.46,33.49,29325.0,33.3499,33.3698,33.3101,33.34,29325.0
2020-12-30 13:10:00,33.48,33.5,33.45,33.47,6547.0,33.33,33.3499,33.3002,33.3201,6547.0
2020-12-30 13:15:00,33.49,33.51,33.48,33.5,9600.0,33.34,33.3599,33.33,33.3499,9600.0
2020-12-30 13:20:00,33.49,33.5,33.47,33.47,6687.0,33.34,33.3499,33.3201,33.3201,6687.0
2020-12-30 13:25:00,33.47,33.49,33.44,33.47,8203.0,33.3201,33.34,33.2902,33.3201,8203.0
2020-12-30 13:30:00,33.48,33.5,33.46,33.46,7344.0,33.33,33.3499,33.3101,33.3101,7344.0
2020-12-30 13:35:00,33.47,33.48,33.42,33.43,12242.0,33.3201,33.33,33.2703,33.2802,12242.0
2020-12-30 13:40:00,33.44,33.51,33.44,33.49,13537.0,33.2902,33.3599,33.2902,33.34,13537.0
2020-12-30 13:45:00,33.49,33.5,33.46,33.47,15322.0,33.34,33.3499,33.3101,33.3201,15322.0
2020-12-30 13:50:00,33.47,33.47,33.42,33.42,10851.0,33.3201,33.3201,33.2703,33.2703,10851.0
2020-12-30 13:55:00,33.44,33.44,33.36,33.37,15780.0,33.2902,33.2902,33.2106,33.2205,15780.0
2020-12-30 14:00:00,33.37,33.4,33.34,33.34,14570.0,33.2205,33.2504,33.1906,33.1906,14570.0
2020-12-30 14:05:00,33.34,33.35,33.31,33.33,8652.0,33.1906,33.2006,33.1608,33.1807,8652.0
2020-12-30 14:10:00,33.33,33.34,33.31,33.32,14718.0,33.1807,33.1906,33.1608,33.1707,14718.0
2020-12-30 14:15:00,33.32,33.34,33.27,33.28,16416.0,33.1707,33.1906,33.121,33.1309,16416.0
2020-12-30 14:20:00,33.28,33.33,33.28,33.3,9810.0,33.1309,33.1807,33.1309,33.1508,9810.0
2020-12-30 14:25:00,33.29,33.31,33.28,33.3,4541.0,33.1409,33.1608,33.1309,33.1508,4541.0
2020-12-30 14:30:00,33.31,33.36,33.29,33.3,11180.0,33.1608,33.2106,33.1409,33.1508,11180.0
2020-12-30 14:35:00,33.31,33.34,33.3,33.33,7592.0,33.1608,33.1906,33.1508,33.1807,7592.0
2020-12-30 14:40:00,33.34,33.35,33.31,33.31,7084.0,33.1906,33.2006,33.1608,33.1608,7084.0
2020-12-30 14:45:00,33.32,33.34,33.29,33.34,6962.0,33.1707,33.1906,33.1409,33.1906,6962.0
2020-12-30 14:50:00,33.34,33.35,33.31,33.32,13001.0,33.1906,33.2006,33.1608,33.1707,13001.0
2020-12-30 14:55:00,33.31,33.32,33.3,33.32,5000.0,33.1608,33.1707,33.1508,33.1707,5000.0
2020-12-30 15:00:00,33.31,33.31,33.28,33.3,5060.0,33.1608,33.1608,33.1309,33.1508,5060.0
2020-12-30 15:05:00,33.3,33.31,33.29,33.3,17804.0,33.1508,33.1608,33.1409,33.1508,17804.0
2020-12-30 15:10:00,33.3,33.31,33.29,33.3,6683.0,33.1508,33.1608,33.1409,33.1508,6683.0
2020-12-30 15:15:00,33.3,33.31,33.29,33.3,7934.0,33.1508,33.1608,33.1409,33.1508,7934.0
2020-12-30 15:20:00,33.29,33.34,33.28,33.34,22353.0,33.1409,33.1906,33.1309,33.1906,22353.0
2020-12-30 15:25:00,33.34,33.34,33.3,33.3,12410.0,33.1906,33.1906,33.1508,33.1508,12410.0
2020-12-30 15:30:00,33.3,33.31,33.21,33.21,24068.0,33.1508,33.1608,33.0612,33.0612,24068.0
2020-12-30 15:35:00,33.21,33.28,33.21,33.27,19401.0,33.0612,33.1309,33.0612,33.121,19401.0
2020-12-30 15:40:00,33.27,33.27,33.24,33.26,13279.0,33.121,33.121,33.0911,33.111,13279.0
2020-12-30 15:45:00,33.26,33.26,33.21,33.23,22136.0,33.111,33.111,33.0612,33.0811,22136.0
2020-12-30 15:50:00,33.23,33.28,33.22,33.23,65878.0,33.0811,33.1309,33.0712,33.0811,65878.0
2020-12-30 15:55:00,33.26,33.27,33.23,33.23,65743.0,33.111,33.121,33.0811,33.0811,65743.0
2020-12-31 09:30:00,33.45,33.5,33.19,33.27,45906.0,33.3002,33.3499,33.0413,33.121,45906.0
2020-12-31 09:35:00,33.27,33.36,33.15,33.3,21066.0,33.121,33.2106,33.0015,33.1508,21066.0
2020-12-31 09:40:00,33.32,33.36,33.22,33.36,25903.0,33.1707,33.2106,33.0712,33.2106,25903.0
2020-12-31 09:45:00,33.36,33.36,33.21,33.31,19241.0,33.2106,33.2106,33.0612,33.1608,19241.0
2020-12-31 09:50:00,33.31,33.39,33.25,33.31,26030.0,33.1608,33.2404,33.1011,33.1608,26030.0
2020-12-31 09:55:00,33.32,33.37,33.24,33.25,73579.0,33.1707,33.2205,33.0911,33.1011,73579.0
2020-12-31 10:00:00,33.27,33.28,33.15,33.21,13282.0,33.121,33.1309,33.0015,33.0612,13282.0
2020-12-31 10:05:00,33.22,33.27,33.12,33.13,15597.0,33.0712,33.121,32.9716,32.9816,15597.0
2020-12-31 10:10:00,33.13,33.21,33.05,33.06,21906.0,32.9816,33.0612,32.9019,32.9119,21906.0
2020-12-31 10:15:00,33.07,33.14,33.06,33.13,6695.0,32.9219,32.9915,32.9119,32.9816,6695.0
2020-12-31 10:20:00,33.12,33.16,33.11,33.15,12656.0,32.9716,33.0115,32.9617,33.0015,12656.0
2020-12-31 10:25:00,33.15,33.15,33.09,33.12,8640.0,33.0015,33.0015,32.9418,32.9716,8640.0
2020-12-31 10:30:00,33.14,33.18,33.11,33.11,8791.0,32.9915,33.0314,32.9617,32.9617,8791.0
2020-12-31 10:35:00,33.12,33.24,33.12,33.12,27004.0,32.9716,33.0911,32.9716,32.9716,27004.0
2020-12-31 10:40:00,33.13,33.18,33.07,33.09,14356.0,32.9816,33.0314,32.9219,32.9418,14356.0
2020-12-31 10:45:00,33.07,33.13,33.05,33.05,13569.0,32.9219,32.9816,32.9019,32.9019,13569.0
2020-12-31 10:50:00,33.07,33.08,33.05,33.05,14956.0,32.9219,32.9318,32.9019,32.9019,14956.0
2020-12-31 10:55:00,33.05,33.1,33.03,33.08,18345.0,32.9019,32.9517,32.882,32.9318,18345.0
2020-12-31 11:00:00,33.08,33.11,33.01,33.06,9885.0,32.9318,32.9617,32.8621,32.9119,9885.0
2020-12-31 11:05:00,33.04,33.05,33.01,33.04,12660.0,32.892,32.9019,32.8621,32.892,12660.0
2020-12-31 11:10:00,33.04,33.09,33.01,33.01,23724.0,32.892,32.9418,32.8621,32.8621,23724.0
2020-12-31 11:15:00,33.01,33.03,32.96,32.97,16467.0,32.8621,32.882,32.8124,32.8223,16467.0
2020-12-31 11:20:00,32.98,32.99,32.94,32.96,7885.0,32.8323,32.8422,32.7924,32.8124,7885.0
2020-12-31 11:25:00,32.95,32.95,32.89,32.9,8219.0,32.8024,32.8024,32.7427,32.7526,8219.0
2020-12-31 11:30:00,32.9,32.98,32.88,32.98,16271.0,32.7526,32.8323,32.7327,32.8323,16271.0
2020-12-31 11:35:00,32.98,33.06,32.95,33.04,22285.0,32.8323,32.9119,32.8024,32.892,22285.0
2020-12-31 11:40:00,33.04,33.32,33.03,33.3,81278.0,32.892,33.1707,32.882,33.1508,81278.0
2020-12-31 11:45:00,33.3,33.41,33.22,33.22,49578.0,33.1508,33.2603,33.0712,33.0712,49578.0
2020-12-31 11:50:00,33.22,33.24,33.15,33.16,13242.0,33.0712,33.0911,33.0015,33.0115,13242.0
2020-12-31 11:55:00,33.15,33.23,33.11,33.22,21511.0,33.0015,33.0811,32.9617,33.0712,21511.0
2020-12-31 12:00:00,33.23,33.34,33.19,33.26,18322.0,33.0811,33.1906,33.0413,33.111,18322.0
2020-12-31 12:05:00,33.26,33.31,33.25,33.3,17198.0,33.111,33.1608,33.1011,33.1508,17198.0
2020-12-31 12:10:00,33.31,33.34,33.29,33.29,16468.0,33.1608,33.1906,33.1409,33.1409,16468.0
2020-12-31 12:15:00,33.29,33.34,33.27,33.3,16757.0,33.1409,33.1906,33.121,33.1508,16757.0
2020-12-31 12:20:00,33.31,33.35,33.3,33.35,11758.0,33.1608,33.2006,33.1508,33.2006,11758.0
2020-12-31 12:25:00,33.35,33.39,33.33,33.36,8827.0,33.2006,33.2404,33.1807,33.2106,8827.0
2020-12-31 12:30:00,33.36,33.38,33.33,33.38,9121.0,33.2106,33.2305,33.1807,33.2305,9121.0
2020-12-31 12:35:00,33.37,33.37,33.32,33.34,10651.0,33.2205,33.2205,33.1707,33.1906,10651.0
2020-12-31 12:40:00,33.35,33.37,33.29,33.34,8042.0,33.2006,33.2205,33.1409,33.1906,8042.0
2020-12-31 12:45:00,33.35,33.39,33.33,33.36,13312.0,33.2006,33.2404,33.1807,33.2106,13312.0
2020-12-31 12:50:00,33.35,33.38,33.32,33.32,6016.0,33.2006,33.2305,33.1707,33.1707,6016.0
2020-12-31 12:55:00,33.32,33.39,33.32,33.38,9834.0,33.1707,33.2404,33.1707,33.2305,9834.0
2020-12-31 13:00:00,33.4,33.41,33.36,33.37,13031.0,33.2504,33.2603,33.2106,33.2205,13031.0
2020-12-31 13:05:00,33.36,33.37,33.32,33.32,5830.0,33.2106,33.2205,33.1707,33.1707,5830.0
2020-12-31 13:10:00,33.32,33.33,33.3,33.3,4722.0,33.1707,33.1807,33.1508,33.1508,4722.0
2020-12-31 13:15:00,33.33,33.39,33.29,33.32,12400.0,33.1807,33.2404,33.1409,33.1707,12400.0
2020-12-31 13:20:00,33.34,33.39,33.31,33.32,15979.0,33.1906,33.2404,33.1608,33.1707,15979.0
2020-12-31 13:25:00,33.32,33.36,33.31,33.32,8323.0,33.1707,33.2106,33.1608,33.1707,8323.0
2020-12-31 13:30:00,33.34,33.35,33.31,33.35,6242.0,33.1906,33.2006,33.1608,33.2006,6242.0
2020-12-31 13:35:00,33.36,33.41,33.35,33.4,27404.0,33.2106,33.2603,33.2006,33.2504,27404.0
2020-12-31 13:40:00,33.37,33.39,33.34,33.39,9014.0,33.2205,33.2404,33.1906,33.2404,9014.0
2020-12-31 13:45:00,33.38,33.39,33.35,33.38,3321.0,33.2305,33.2404,33.2006,33.2305,3321.0
2020-12-31 13:50:00,33.38,33.39,33.36,33.39,5653.0,33.2305,33.2404,33.2106,33.2404,5653.0
2020-12-31 13:55:00,33.4,33.4,33.36,33.37,6537.0,33.2504,33.2504,33.2106,33.2205,6537.0
2020-12-31 14:00:00,33.37,33.4,33.36,33.39,11380.0,33.2205,33.2504,33.2106,33.2404,11380.0
2020-12-31 14:05:00,33.4,33.45,33.4,33.44,15123.0,33.2504,33.3002,33.2504,33.2902,15123.0
2020-12-31 14:10:00,33.43,33.44,33.4,33.43,14447.0,33.2802,33.2902,33.2504,33.2802,14447.0
2020-12-31 14:15:00,33.44,33.6,33.44,33.48,39839.0,33.2902,33.4495,33.2902,33.33,39839.0
2020-12-31 14:20:00,33.45,33.47,33.44,33.46,3606.0,33.3002,33.3201,33.2902,33.3101,3606.0
2020-12-31 14:25:00,33.45,33.5,33.45,33.48,8595.0,33.3002,33.3499,33.3002,33.33,8595.0
2020-12-31 14:30:00,33.49,33.52,33.48,33.49,18550.0,33.34,33.3698,33.33,33.34,18550.0
2020-12-31 14:35:00,33.49,33.5,33.47,33.49,5063.0,33.34,33.3499,33.3201,33.34,5063.0
2020-12-31 14:40:00,33.49,33.5,33.46,33.48,6654.0,33.34,33.3499,33.3101,33.33,6654.0
2020-12-31 14:45:00,33.48,33.49,33.46,33.47,7140.0,33.33,33.34,33.3101,33.3201,7140.0
2020-12-31 14:50:00,33.48,33.49,33.43,33.45,7753.0,33.33,33.34,33.2802,33.3002,7753.0
2020-12-31 14:55:00,33.45,33.47,33.43,33.47,12063.0,33.3002,33.3201,33.2802,33.3201,12063.0
2020-12-31 15:00:00,33.46,33.48,33.44,33.48,13576.0,33.3101,33.33,33.2902,33.33,13576.0
2020-12-31 15:05:00,33.47,33.48,33.45,33.47,12725.0,33.3201,33.33,33.3002,33.3201,12725.0
2020-12-31 15:10:00,33.45,33.47,33.44,33.45,14737.0,33.3002,33.3201,33.2902,33.3002,14737.0
2020-12-31 15:15:00,33.45,33.5,33.44,33.48,24546.0,33.3002,33.3499,33.2902,33.33,24546.0
2020-12-31 15:20:00,33.49,33.5,33.46,33.49,12890.0,33.34,33.3499,33.3101,33.34,12890.0
2020-12-31 15:25:00,33.49,33.5,33.46,33.47,18331.0,33.34,33.3499,33.3101,33.3201,18331.0
2020-12-31 15:30:00,33.47,33.48,33.45,33.45,13725.0,33.3201,33.33,33.3002,33.3002,13725.0
2020-12-31 15:35:00,33.46,33.57,33.46,33.55,42958.0,33.3101,33.4196,33.3101,33.3997,42958.0
2020-12-31 15:40:00,33.55,33.56,33.52,33.52,19128.0,33.3997,33.4097,33.3698,33.3698,19128.0
2020-12-31 15:45:00,33.52,33.55,33.47,33.48,75594.0,33.3698,33.3997,33.3201,33.33,75594.0
2020-12-31 15:50:00,33.48,33.65,33.46,33.63,122718.0,33.33,33.4993,33.3101,33.4794,122718.0
2020-12-31 15:55:00,33.65,33.77,33.56,33.73,474676.0,33.4993,33.6187,33.4097,33.5789,474676.0
2021-01-04 09:30:00,33.84,34.38,33.82,33.89,210764.0,33.6884,34.226,33.6685,33.7382,210764.0
2021-01-04 09:35:00,33.97,33.97,33.5,33.52,96493.0,33.8178,33.8178,33.3499,33.3698,96493.0
2021-01-04 09:40:00,33.53,33.75,33.41,33.63,144939.0,33.3798,33.5988,33.2603,33.4794,144939.0
2021-01-04 09:45:00,33.57,33.63,33.46,33.53,55308.0,33.4196,33.4794,33.3101,33.3798,55308.0
2021-01-04 09:50:00,33.51,33.53,33.19,33.23,92262.0,33.3599,33.3798,33.0413,33.0811,92262.0
2021-01-04 09:55:00,33.21,33.41,33.15,33.37,50894.0,33.0612,33.2603,33.0015,33.2205,50894.0
2021-01-04 10:00:00,33.37,33.5,33.31,33.39,96708.0,33.2205,33.3499,33.1608,33.2404,96708.0
2021-01-04 10:05:00,33.41,33.48,33.31,33.39,58375.0,33.2603,33.33,33.1608,33.2404,58375.0
2021-01-04 10:10:00,33.37,33.41,33.2,33.34,51285.0,33.2205,33.2603,33.0513,33.1906,51285.0
2021-01-04 10:15:00,33.37,33.44,33.35,33.39,26146.0,33.2205,33.2902,33.2006,33.2404,26146.0
2021-01-04 10:20:00,33.39,33.44,33.29,33.38,41873.0,33.2404,33.2902,33.1409,33.2305,41873.0
2021-01-04 10:25:00,33.39,33.5,33.39,33.45,49215.0,33.2404,33.3499,33.2404,33.3002,49215.0
2021-01-04 10:30:00,33.45,33.45,33.34,33.38,33500.0,33.3002,33.3002,33.1906,33.2305,33500.0
2021-01-04 10:35:00,33.39,33.42,33.33,33.36,34080.0,33.2404,33.2703,33.1807,33.2106,34080.0
2021-01-04 10:40:00,33.36,33.43,33.34,33.41,30780.0,33.2106,33.2802,33.1906,33.2603,30780.0
2021-01-04 10:45:00,33.4,33.41,33.21,33.27,58317.0,33.2504,33.2603,33.0612,33.121,58317.0
2021-01-04 10:50:00,33.27,33.32,33.22,33.27,108950.0,33.121,33.1707,33.0712,33.121,108950.0
2021-01-04 10:55:00,33.28,33.28,32.98,32.98,38960.0,33.1309,33.1309,32.8323,32.8323,38960.0
2021-01-04 11:00:00,32.99,33.16,32.95,33.11,67946.0,32.8422,33.0115,32.8024,32.9617,67946.0
2021-01-04 11:05:00,33.1,33.19,33.08,33.16,34021.0,32.9517,33.0413,32.9318,33.0115,34021.0
2021-01-04 11:10:00,33.17,33.25,33.16,33.23,25842.0,33.0214,33.1011,33.0115,33.0811,25842.0
2021-01-04 11:15:00,33.23,33.36,33.21,33.36,42130.0,33.0811,33.2106,33.0612,33.2106,42130.0
2021-01-04 11:20:00,33.36,33.48,33.35,33.41,62524.0,33.2106,33.33,33.2006,33.2603,62524.0
2021-01-04 11:25:00,33.41,33.42,33.27,33.39,118717.0,33.2603,33.2703,33.121,33.2404,118717.0
2021-01-04 11:30:00,33.39,33.4,33.26,33.37,112902.0,33.2404,33.2504,33.111,33.2205,112902.0
2021-01-04 11:35:00,33.37,33.53,33.31,33.5,27659.0,33.2205,33.3798,33.1608,33.3499,27659.0
2021-01-04 11:40:00,33.5,33.54,33.47,33.51,31105.0,33.3499,33.3898,33.3201,33.3599,31105.0
2021-01-04 11:45:00,33.51,33.54,33.48,33.5,74084.0,33.3599,33.3898,33.33,33.3499,74084.0
2021-01-04 11:50:00,33.5,33.56,33.38,33.39,63303.0,33.3499,33.4097,33.2305,33.2404,63303.0
2021-01-04 11:55:00,33.39,33.41,33.27,33.41,33894.0,33.2404,33.2603,33.121,33.2603,33894.0
2021-01-04 12:00:00,33.41,33.45,33.38,33.44,28085.0,33.2603,33.3002,33.2305,33.2902,28085.0
2021-01-04 12:05:00,33.43,33.47,33.33,33.34,26645.0,33.2802,33.3201,33.1807,33.1906,26645.0
2021-01-04 12:10:00,33.37,33.42,33.34,33.41,49696.0,33.2205,33.2703,33.1906,33.2603,49696.0
2021-01-04 12:15:00,33.4,33.5,33.37,33.49,41645.0,33.2504,33.3499,33.2205,33.34,41645.0
2021-01-04 12:20:00,33.5,33.69,33.5,33.67,56177.0,33.3499,33.5391,33.3499,33.5192,56177.0
2021-01-04 12:25:00,33.67,33.68,33.48,33.62,141573.0,33.5192,33.5291,33.33,33.4694,141573.0
2021-01-04 12:30:00,33.62,33.62,33.49,33.52,16854.0,33.4694,33.4694,33.34,33.3698,16854.0
2021-01-04 12:35:00,33.54,33.54,33.43,33.5,17500.0,33.3898,33.3898,33.2802,33.3499,17500.0
2021-01-04 12:40:00,33.5,33.51,33.38,33.49,153299.0,33.3499,33.3599,33.2305,33.34,153299.0
2021-01-04 12:45:00,33.49,33.5,33.46,33.5,10307.0,33.34,33.3499,33.3101,33.3499,10307.0
2021-01-04 12:50:00,33.5,33.58,33.48,33.56,16123.0,33.3499,33.4296,33.33,33.4097,16123.0
2021-01-04 12:55:00,33.57,33.61,33.56,33.6,19252.0,33.4196,33.4594,33.4097,33.4495,19252.0
2021-01-04 13:00:00,33.6,33.69,33.58,33.69,36595.0,33.4495,33.5391,33.4296,33.5391,36595.0
2021-01-04 13:05:00,33.69,33.76,33.68,33.75,33815.0,33.5391,33.6088,33.5291,33.5988,33815.0
2021-01-04 13:10:00,33.76,33.78,33.74,33.75,18704.0,33.6088,33.6287,33.5889,33.5988,18704.0
2021-01-04 13:15:00,33.75,33.77,33.72,33.73,20202.0,33.5988,33.6187,33.5689,33.5789,20202.0
2021-01-04 13:20:00,33.73,33.79,33.72,33.78,23975.0,33.5789,33.6386,33.5689,33.6287,23975.0
2021-01-04 13:25:00,33.78,33.84,33.77,33.82,19646.0,33.6287,33.6884,33.6187,33.6685,19646.0
2021-01-04 13:30:00,33.82,33.85,33.81,33.84,19422.0,33.6685,33.6984,33.6585,33.6884,19422.0
2021-01-04 13:35:00,33.84,33.92,33.84,33.91,31022.0,33.6884,33.7681,33.6884,33.7581,31022.0
2021-01-04 13:40:00,33.91,33.94,33.89,33.93,25497.0,33.7581,33.788,33.7382,33.778,25497.0
2021-01-04 13:45:00,33.93,33.95,33.92,33.94,23446.0,33.778,33.7979,33.7681,33.788,23446.0
2021-01-04 13:50:00,33.94,33.99,33.93,33.97,24716.0,33.788,33.8377,33.778,33.8178,24716.0
2021-01-04 13:55:00,33.97,33.98,33.86,33.9,37835.0,33.8178,33.8278,33.7083,33.7481,37835.0
2021-01-04 14:00:00,33.9,33.93,33.86,33.9,30880.0,33.7481,33.778,33.7083,33.7481,30880.0
2021-01-04 14:05:00,33.9,33.9,33.76,33.76,42655.0,33.7481,33.7481,33.6088,33.6088,42655.0
2021-01-04 14:10:00,33.77,33.79,33.59,33.61,14357.0,33.6187,33.6386,33.4395,33.4594,14357.0
2021-01-04 14:15:00,33.6,33.72,33.57,33.71,34949.0,33.4495,33.5689,33.4196,33.559,34949.0
2021-01-04 14:20:00,33.71,33.76,33.71,33.73,73935.0,33.559,33.6088,33.559,33.5789,73935.0
2021-01-04 14:25:00,33.74,33.77,33.63,33.73,114634.0,33.5889,33.6187,33.4794,33.5789,114634.0
2021-01-04 14:30:00,33.73,33.76,33.65,33.7,143462.0,33.5789,33.6088,33.4993,33.549,143462.0
2021-01-04 14:35:00,33.7,33.76,33.67,33.69,95991.0,33.549,33.6088,33.5192,33.5391,95991.0
2021-01-04 14:40:00,33.69,33.77,33.67,33.74,83913.0,33.5391,33.6187,33.5192,33.5889,83913.0
2021-01-04 14:45:00,33.74,33.8,33.73,33.77,122881.0,33.5889,33.6486,33.5789,33.6187,122881.0
2021-01-04 14:50:00,33.77,33.78,33.72,33.77,69094.0,33.6187,33.6287,33.5689,33.6187,69094.0
2021-01-04 14:55:00,33.77,33.89,33.77,33.88,76654.0,33.6187,33.7382,33.6187,33.7282,76654.0
2021-01-04 15:00:00,33.86,33.86,33.73,33.77,81096.0,33.7083,33.7083,33.5789,33.6187,81096.0
2021-01-04 15:05:00,33.77,33.86,33.76,33.8,91454.0,33.6187,33.7083,33.6088,33.6486,91454.0
2021-01-04 15:10:00,33.81,33.83,33.76,33.8,124570.0,33.6585,33.6785,33.6088,33.6486,124570.0
2021-01-04 15:15:00,33.8,33.83,33.65,33.77,264100.0,33.6486,33.6785,33.4993,33.6187,264100.0
2021-01-04 15:20:00,33.77,33.79,33.59,33.64,77168.0,33.6187,33.6386,33.4395,33.4893,77168.0
2021-01-04 15:25:00,33.64,33.7,33.57,33.59,31573.0,33.4893,33.549,33.4196,33.4395,31573.0
2021-01-04 15:30:00,33.59,33.6,33.47,33.53,45501.0,33.4395,33.4495,33.3201,33.3798,45501.0
2021-01-04 15:35:00,33.53,33.61,33.53,33.58,43566.0,33.3798,33.4594,33.3798,33.4296,43566.0
2021-01-04 15:40:00,33.58,33.58,33.51,33.54,55732.0,33.4296,33.4296,33.3599,33.3898,55732.0
2021-01-04 15:45:00,33.55,33.56,33.48,33.54,69741.0,33.3997,33.4097,33.33,33.3898,69741.0
2021-01-04 15:50:00,33.54,33.57,33.43,33.45,140988.0,33.3898,33.4196,33.2802,33.3002,140988.0
2021-01-04 15:55:00,33.44,33.52,33.4,33.51,253629.0,33.2902,33.3698,33.2504,33.3599,253629.0
2021-01-05 09:30:00,33.45,34.12,33.35,33.99,183318.0,33.3002,33.9672,33.2006,33.8377,183318.0
2021-01-05 09:35:00,33.97,34.2,33.96,34.19,98583.0,33.8178,34.0468,33.8079,34.0368,98583.0
2021-01-05 09:40:00,34.16,34.26,34.11,34.23,108054.0,34.007,34.1065,33.9572,34.0767,108054.0
2021-01-05 09:45:00,34.23,34.59,34.22,34.58,95296.0,34.0767,34.4351,34.0667,34.4251,95296.0
2021-01-05 09:50:00,34.57,34.66,34.43,34.43,80220.0,34.4151,34.5047,34.2758,34.2758,80220.0
2021-01-05 09:55:00,34.41,34.41,34.26,34.28,29311.0,34.2559,34.2559,34.1065,34.1264,29311.0
2021-01-05 10:00:00,34.28,34.37,34.22,34.33,63002.0,34.1264,34.216,34.0667,34.1762,63002.0
2021-01-05 10:05:00,34.31,34.34,34.13,34.13,48512.0,34.1563,34.1862,33.9771,33.9771,48512.0
2021-01-05 10:10:00,34.12,34.12,33.92,33.95,47615.0,33.9672,33.9672,33.7681,33.7979,47615.0
2021-01-05 10:15:00,33.95,33.99,33.88,33.95,18705.0,33.7979,33.8377,33.7282,33.7979,18705.0
2021-01-05 10:20:00,33.95,34.0,33.94,33.95,26328.0,33.7979,33.8477,33.788,33.7979,26328.0
2021-01-05 10:25:00,33.96,33.99,33.88,33.89,27603.0,33.8079,33.8377,33.7282,33.7382,27603.0
2021-01-05 10:30:00,33.89,33.93,33.84,33.91,24629.0,33.7382,33.778,33.6884,33.7581,24629.0
2021-01-05 10:35:00,33.9,33.92,33.83,33.9,26724.0,33.7481,33.7681,33.6785,33.7481,26724.0
2021-01-05 10:40:00,33.9,33.92,33.77,33.8,30793.0,33.7481,33.7681,33.6187,33.6486,30793.0
2021-01-05 10:45:00,33.78,34.03,33.76,34.01,60945.0,33.6287,33.8776,33.6088,33.8576,60945.0
2021-01-05 10:50:00,34.0,34.13,33.96,34.09,63482.0,33.8477,33.9771,33.8079,33.9373,63482.0
2021-01-05 10:55:00,34.09,34.09,33.98,34.04,73951.0,33.9373,33.9373,33.8278,33.8875,73951.0
2021-01-05 11:00:00,34.02,34.31,34.02,34.25,38458.0,33.8676,34.1563,33.8676,34.0966,38458.0
2021-01-05 11:05:00,34.25,34.25,34.18,34.24,23275.0,34.0966,34.0966,34.0269,34.0866,23275.0
2021-01-05 11:10:00,34.23,34.27,34.15,34.22,47137.0,34.0767,34.1165,33.997,34.0667,47137.0
2021-01-05 11:15:00,34.22,34.28,34.19,34.27,29778.0,34.0667,34.1264,34.0368,34.1165,29778.0
2021-01-05 11:20:00,34.27,34.31,34.2,34.31,27813.0,34.1165,34.1563,34.0468,34.1563,27813.0
2021-01-05 11:25:00,34.3,34.31,34.26,34.27,14236.0,34.1463,34.1563,34.1065,34.1165,14236.0
2021-01-05 11:30:00,34.27,34.35,34.27,34.34,26474.0,34.1165,34.1961,34.1165,34.1862,26474.0
2021-01-05 11:35:00,34.34,34.38,34.32,34.36,21786.0,34.1862,34.226,34.1663,34.2061,21786.0
2021-01-05 11:40:00,34.36,34.42,34.36,34.4,19790.0,34.2061,34.2658,34.2061,34.2459,19790.0
2021-01-05 11:45:00,34.41,34.44,34.39,34.42,19447.0,34.2559,34.2857,34.2359,34.2658,19447.0
2021-01-05 11:50:00,34.42,34.48,34.4,34.44,24641.0,34.2658,34.3255,34.2459,34.2857,24641.0
2021-01-05 11:55:00,34.44,34.47,34.42,34.46,32978.0,34.2857,34.3156,34.2658,34.3056,32978.0
2021-01-05 12:00:00,34.47,34.55,34.46,34.5,27644.0,34.3156,34.3952,34.3056,34.3455,27644.0
2021-01-05 12:05:00,34.5,34.58,34.49,34.58,27588.0,34.3455,34.4251,34.3355,34.4251,27588.0
2021-01-05 12:10:00,34.58,34.61,34.55,34.56,30796.0,34.4251,34.455,34.3952,34.4052,30796.0
2021-01-05 12:15:00,34.56,34.57,34.52,34.52,23881.0,34.4052,34.4151,34.3654,34.3654,23881.0
2021-01-05 12:20:00,34.53,34.58,34.52,34.54,12928.0,34.3753,34.4251,34.3654,34.3853,12928.0
2021-01-05 12:25:00,34.54,34.59,34.54,34.57,25442.0,34.3853,34.4351,34.3853,34.4151,25442.0
2021-01-05 12:30:00,34.58,34.64,34.57,34.64,28422.0,34.4251,34.4848,34.4151,34.4848,28422.0
2021-01-05 12:35:00,34.64,34.68,34.63,34.67,27944.0,34.4848,34.5246,34.4749,34.5147,27944.0
2021-01-05 12:40:00,34.66,34.67,34.63,34.66,23688.0,34.5047,34.5147,34.4749,34.5047,23688.0
2021-01-05 12:45:00,34.66,34.74,34.66,34.72,26945.0,34.5047,34.5844,34.5047,34.5645,26945.0
2021-01-05 12:50:00,34.72,34.74,34.71,34.72,22376.0,34.5645,34.5844,34.5545,34.5645,22376.0
2021-01-05 12:55:00,34.73,34.79,34.72,34.77,34656.0,34.5744,34.6342,34.5645,34.6142,34656.0
2021-01-05 13:00:00,34.76,34.78,34.73,34.75,37223.0,34.6043,34.6242,34.5744,34.5943,37223.0
2021-01-05 13:05:00,34.75,34.76,34.67,34.71,43405.0,34.5943,34.6043,34.5147,34.5545,43405.0
2021-01-05 13:10:00,34.72,34.84,34.7,34.83,39245.0,34.5645,34.6839,34.5446,34.674,39245.0
2021-01-05 13:15:00,34.83,34.84,34.75,34.76,15819.0,34.674,34.6839,34.5943,34.6043,15819.0
2021-01-05 13:20:00,34.76,34.76,34.71,34.74,22082.0,34.6043,34.6043,34.5545,34.5844,22082.0
2021-01-05 13:25:00,34.74,34.79,34.72,34.77,34231.0,34.5844,34.6342,34.5645,34.6142,34231.0
2021-01-05 13:30:00,34.77,34.78,34.63,34.63,19826.0,34.6142,34.6242,34.4749,34.4749,19826.0
2021-01-05 13:35:00,34.62,34.68,34.59,34.61,29493.0,34.4649,34.5246,34.4351,34.455,29493.0
2021-01-05 13:40:00,34.61,34.61,34.51,34.55,20569.0,34.455,34.455,34.3554,34.3952,20569.0
2021-01-05 13:45:00,34.55,34.6,34.53,34.56,27705.0,34.3952,34.445,34.3753,34.4052,27705.0
2021-01-05 13:50:00,34.56,34.58,34.54,34.58,20881.0,34.4052,34.4251,34.3853,34.4251,20881.0
2021-01-05 13:55:00,34.59,34.61,34.55,34.56,16343.0,34.4351,34.455,34.3952,34.4052,16343.0
2021-01-05 14:00:00,34.56,34.61,34.52,34.55,31684.0,34.4052,34.455,34.3654,34.3952,31684.0
2021-01-05 14:05:00,34.55,34.59,34.54,34.55,21660.0,34.3952,34.4351,34.3853,34.3952,21660.0
2021-01-05 14:10:00,34.55,34.6,34.54,34.57,23952.0,34.3952,34.445,34.3853,34.4151,23952.0
2021-01-05 14:15:00,34.57,34.57,34.52,34.55,22824.0,34.4151,34.4151,34.3654,34.3952,22824.0
2021-01-05 14:20:00,34.59,34.61,34.54,34.56,15854.0,34.4351,34.455,34.3853,34.4052,15854.0
2021-01-05 14:25:00,34.56,34.59,34.56,34.56,13135.0,34.4052,34.4351,34.4052,34.4052,13135.0
2021-01-05 14:30:00,34.56,34.58,34.53,34.54,27887.0,34.4052,34.4251,34.3753,34.3853,27887.0
2021-01-05 14:35:00,34.55,34.57,34.53,34.55,68274.0,34.3952,34.4151,34.3753,34.3952,68274.0
2021-01-05 14:40:00,34.55,34.58,34.48,34.48,13727.0,34.3952,34.4251,34.3255,34.3255,13727.0
2021-01-05 14:45:00,34.48,34.48,34.35,34.36,18290.0,34.3255,34.3255,34.1961,34.2061,18290.0
2021-01-05 14:50:00,34.36,34.37,34.25,34.27,18770.0,34.2061,34.216,34.0966,34.1165,18770.0
2021-01-05 14:55:00,34.28,34.34,34.21,34.32,31083.0,34.1264,34.1862,34.0568,34.1663,31083.0
2021-01-05 15:00:00,34.31,34.31,34.24,34.27,26576.0,34.1563,34.1563,34.0866,34.1165,26576.0
2021-01-05 15:05:00,34.24,34.31,34.22,34.27,14802.0,34.0866,34.1563,34.0667,34.1165,14802.0
2021-01-05 15:10:00,34.27,34.34,34.24,34.31,22526.0,34.1165,34.1862,34.0866,34.1563,22526.0
2021-01-05 15:15:00,34.32,34.33,34.25,34.29,20753.0,34.1663,34.1762,34.0966,34.1364,20753.0
2021-01-05 15:20:00,34.28,34.3,34.22,34.28,27452.0,34.1264,34.1463,34.0667,34.1264,27452.0
2021-01-05 15:25:00,34.28,34.35,34.28,34.31,27518.0,34.1264,34.1961,34.1264,34.1563,27518.0
2021-01-05 15:30:00,34.31,34.34,34.3,34.31,19919.0,34.1563,34.1862,34.1463,34.1563,19919.0
2021-01-05 15:35:00,34.32,34.33,34.29,34.3,20519.0,34.1663,34.1762,34.1364,34.1463,20519.0
2021-01-05 15:40:00,34.3,34.34,34.29,34.3,36022.0,34.1463,34.1862,34.1364,34.1463,36022.0
2021-01-05 15:45:00,34.31,34.34,34.23,34.24,67463.0,34.1563,34.1862,34.0767,34.0866,67463.0
2021-01-05 15:50:00,34.24,34.3,34.22,34.26,105898.0,34.0866,34.1463,34.0667,34.1065,105898.0
2021-01-05 15:55:00,34.26,34.28,34.23,34.25,113512.0,34.1065,34.1264,34.0767,34.0966,113512.0
2021-01-06 09:30:00,33.65,34.0,33.42,33.43,242413.0,33.4993,33.8477,33.2703,33.2802,242413.0
2021-01-06 09:35:00,33.42,33.64,33.38,33.57,108060.0,33.2703,33.4893,33.2305,33.4196,108060.0
2021-01-06 09:40:00,33.6,33.6,33.4,33.53,52948.0,33.4495,33.4495,33.2504,33.3798,52948.0
2021-01-06 09:45:00,33.55,33.84,33.53,33.79,67303.0,33.3997,33.6884,33.3798,33.6386,67303.0
2021-01-06 09:50:00,33.8,34.14,33.79,34.08,48275.0,33.6486,33.9871,33.6386,33.9273,48275.0
2021-01-06 09:55:00,34.09,34.16,33.95,33.97,56949.0,33.9373,34.007,33.7979,33.8178,56949.0
2021-01-06 10:00:00,33.99,34.03,33.78,33.81,44244.0,33.8377,33.8776,33.6287,33.6585,44244.0
2021-01-06 10:05:00,33.79,33.9,33.78,33.85,67975.0,33.6386,33.7481,33.6287,33.6984,67975.0
2021-01-06 10:10:00,33.87,33.98,33.71,33.77,131055.0,33.7183,33.8278,33.559,33.6187,131055.0
2021-01-06 10:15:00,33.77,33.81,33.49,33.59,146087.0,33.6187,33.6585,33.34,33.4395,146087.0
2021-01-06 10:20:00,33.61,33.66,33.47,33.55,41456.0,33.4594,33.5092,33.3201,33.3997,41456.0
2021-01-06 10:25:00,33.55,33.55,33.46,33.54,36943.0,33.3997,33.3997,33.3101,33.3898,36943.0
2021-01-06 10:30:00,33.55,33.58,33.5,33.51,106615.0,33.3997,33.4296,33.3499,33.3599,106615.0
2021-01-06 10:35:00,33.5,33.56,33.46,33.55,197980.0,33.3499,33.4097,33.3101,33.3997,197980.0
2021-01-06 10:40:00,33.55,33.56,33.45,33.47,94109.0,33.3997,33.4097,33.3002,33.3201,94109.0
2021-01-06 10:45:00,33.47,33.78,33.45,33.78,79356.0,33.3201,33.6287,33.3002,33.6287,79356.0
2021-01-06 10:50:00,33.78,33.86,33.69,33.72,78545.0,33.6287,33.7083,33.5391,33.5689,78545.0
2021-01-06 10:55:00,33.72,33.8,33.49,33.53,181167.0,33.5689,33.6486,33.34,33.3798,181167.0
2021-01-06 11:00:00,33.53,33.58,33.41,33.41,58646.0,33.3798,33.4296,33.2603,33.2603,58646.0
2021-01-06 11:05:00,33.43,33.68,33.43,33.65,37765.0,33.2802,33.5291,33.2802,33.4993,37765.0
2021-01-06 11:10:00,33.62,33.7,33.56,33.6,42374.0,33.4694,33.549,33.4097,33.4495,42374.0
2021-01-06 11:15:00,33.59,33.59,33.4,33.4,21279.0,33.4395,33.4395,33.2504,33.2504,21279.0
2021-01-06 11:20:00,33.41,33.51,33.41,33.48,46598.0,33.2603,33.3599,33.2603,33.33,46598.0
2021-01-06 11:25:00,33.46,33.58,33.46,33.52,20588.0,33.3101,33.4296,33.3101,33.3698,20588.0
2021-01-06 11:30:00,33.53,33.53,33.44,33.45,28428.0,33.3798,33.3798,33.2902,33.3002,28428.0
2021-01-06 11:35:00,33.44,33.44,33.28,33.33,44872.0,33.2902,33.2902,33.1309,33.1807,44872.0
2021-01-06 11:40:00,33.34,33.39,33.3,33.32,19985.0,33.1906,33.2404,33.1508,33.1707,19985.0
2021-01-06 11:45:00,33.33,33.42,33.33,33.39,42897.0,33.1807,33.2703,33.1807,33.2404,42897.0
2021-01-06 11:50:00,33.39,33.73,33.37,33.66,64786.0,33.2404,33.5789,33.2205,33.5092,64786.0
2021-01-06 11:55:00,33.66,33.74,33.63,33.73,25986.0,33.5092,33.5889,33.4794,33.5789,25986.0
2021-01-06 12:00:00,33.72,33.88,33.72,33.84,42608.0,33.5689,33.7282,33.5689,33.6884,42608.0
2021-01-06 12:05:00,33.84,34.13,33.8,34.04,92166.0,33.6884,33.9771,33.6486,33.8875,92166.0
2021-01-06 12:10:00,34.03,34.08,33.95,34.03,52832.0,33.8776,33.9273,33.7979,33.8776,52832.0
2021-01-06 12:15:00,34.02,34.13,34.02,34.07,21787.0,33.8676,33.9771,33.8676,33.9174,21787.0
2021-01-06 12:20:00,34.08,34.09,34.01,34.02,15729.0,33.9273,33.9373,33.8576,33.8676,15729.0
2021-01-06 12:25:00,34.04,34.19,34.04,34.15,47306.0,33.8875,34.0368,33.8875,33.997,47306.0
2021-01-06 12:30:00,34.15,34.15,34.06,34.11,32022.0,33.997,33.997,33.9074,33.9572,32022.0
2021-01-06 12:35:00,34.11,34.2,34.08,34.15,30575.0,33.9572,34.0468,33.9273,33.997,30575.0
2021-01-06 12:40:00,34.15,34.15,34.1,34.11,9385.0,33.997,33.997,33.9472,33.9572,9385.0
2021-01-06 12:45:00,34.12,34.12,34.07,34.08,11889.0,33.9672,33.9672,33.9174,33.9273,11889.0
2021-01-06 12:50:00,34.08,34.11,34.05,34.09,20694.0,33.9273,33.9572,33.8975,33.9373,20694.0
2021-01-06 12:55:00,34.09,34.1,34.04,34.05,9480.0,33.9373,33.9472,33.8875,33.8975,9480.0
2021-01-06 13:00:00,34.05,34.05,33.95,33.95,14588.0,33.8975,33.8975,33.7979,33.7979,14588.0
2021-01-06 13:05:00,33.95,33.96,33.84,33.89,32524.0,33.7979,33.8079,33.6884,33.7382,32524.0
2021-01-06 13:10:00,33.89,33.97,33.84,33.91,28353.0,33.7382,33.8178,33.6884,33.7581,28353.0
2021-01-06 13:15:00,33.93,33.94,33.89,33.92,29838.0,33.778,33.788,33.7382,33.7681,29838.0
2021-01-06 13:20:00,33.93,33.97,33.87,33.93,23805.0,33.778,33.8178,33.7183,33.778,23805.0
2021-01-06 13:25:00,33.93,33.98,33.9,33.98,22021.0,33.778,33.8278,33.7481,33.8278,22021.0
2021-01-06 13:30:00,33.98,34.05,33.98,34.02,16101.0,33.8278,33.8975,33.8278,33.8676,16101.0
2021-01-06 13:35:00,34.01,34.03,33.95,34.03,14220.0,33.8576,33.8776,33.7979,33.8776,14220.0
2021-01-06 13:40:00,34.05,34.12,34.04,34.12,17845.0,33.8975,33.9672,33.8875,33.9672,17845.0
2021-01-06 13:45:00,34.12,34.13,34.05,34.08,13793.0,33.9672,33.9771,33.8975,33.9273,13793.0
2021-01-06 13:50:00,34.08,34.1,34.04,34.08,11766.0,33.9273,33.9472,33.8875,33.9273,11766.0
2021-01-06 13:55:00,34.07,34.1,34.02,34.02,22836.0,33.9174,33.9472,33.8676,33.8676,22836.0
2021-01-06 14:00:00,34.03,34.04,33.96,34.0,13253.0,33.8776,33.8875,33.8079,33.8477,13253.0
2021-01-06 14:05:00,34.01,34.04,34.0,34.03,19049.0,33.8576,33.8875,33.8477,33.8776,19049.0
2021-01-06 14:10:00,34.03,34.1,34.02,34.09,14594.0,33.8776,33.9472,33.8676,33.9373,14594.0
2021-01-06 14:15:00,34.1,34.11,34.02,34.07,41376.0,33.9472,33.9572,33.8676,33.9174,41376.0
2021-01-06 14:20:00,34.07,34.14,34.01,34.01,80054.0,33.9174,33.9871,33.8576,33.8576,80054.0
2021-01-06 14:25:00,34.02,34.08,33.72,33.72,133774.0,33.8676,33.9273,33.5689,33.5689,133774.0
2021-01-06 14:30:00,33.73,33.85,33.73,33.84,28930.0,33.5789,33.6984,33.5789,33.6884,28930.0
2021-01-06 14:35:00,33.84,33.84,33.65,33.71,26873.0,33.6884,33.6884,33.4993,33.559,26873.0
2021-01-06 14:40:00,33.71,33.77,33.66,33.68,32488.0,33.559,33.6187,33.5092,33.5291,32488.0
2021-01-06 14:45:00,33.66,33.69,33.52,33.54,26563.0,33.5092,33.5391,33.3698,33.3898,26563.0
2021-01-06 14:50:00,33.55,33.62,33.47,33.61,16174.0,33.3997,33.4694,33.3201,33.4594,16174.0
2021-01-06 14:55:00,33.6,33.72,33.6,33.72,23241.0,33.4495,33.5689,33.4495,33.5689,23241.0
2021-01-06 15:00:00,33.71,33.73,33.56,33.56,15142.0,33.559,33.5789,33.4097,33.4097,15142.0
2021-01-06 15:05:00,33.58,33.63,33.55,33.55,21270.0,33.4296,33.4794,33.3997,33.3997,21270.0
2021-01-06 15:10:00,33.56,33.67,33.55,33.64,20476.0,33.4097,33.5192,33.3997,33.4893,20476.0
2021-01-06 15:15:00,33.64,33.64,33.56,33.63,34824.0,33.4893,33.4893,33.4097,33.4794,34824.0
2021-01-06 15:20:00,33.64,33.64,33.45,33.45,29609.0,33.4893,33.4893,33.3002,33.3002,29609.0
2021-01-06 15:25:00,33.45,33.58,33.41,33.58,27707.0,33.3002,33.4296,33.2603,33.4296,27707.0
2021-01-06 15:30:00,33.58,33.61,33.45,33.54,29870.0,33.4296,33.4594,33.3002,33.3898,29870.0
2021-01-06 15:35:00,33.54,33.55,33.48,33.5,30589.0,33.3898,33.3997,33.33,33.3499,30589.0
2021-01-06 15:40:00,33.49,33.62,33.49,33.59,25684.0,33.34,33.4694,33.34,33.4395,25684.0
2021-01-06 15:45:00,33.59,33.61,33.54,33.57,33308.0,33.4395,33.4594,33.3898,33.4196,33308.0
2021-01-06 15:50:00,33.58,33.61,33.49,33.56,90176.0,33.4296,33.4594,33.34,33.4097,90176.0
2021-01-06 15:55:00,33.57,33.62,33.55,33.59,154874.0,33.4196,33.4694,33.3997,33.4395,154874.0
2021-01-07 09:30:00,33.48,33.58,33.36,33.45,107785.0,33.33,33.4296,33.2106,33.3002,107785.0
2021-01-07 09:35:00,33.44,33.47,33.2,33.23,81802.0,33.2902,33.3201,33.0513,33.0811,81802.0
2021-01-07 09:40:00,33.22,33.24,33.01,33.02,68166.0,33.0712,33.0911,32.8621,32.8721,68166.0
2021-01-07 09:45:00,33.04,33.04,32.73,32.75,68210.0,32.892,32.892,32.5834,32.6033,68210.0
2021-01-07 09:50:00,32.73,32.79,32.61,32.75,47195.0,32.5834,32.6431,32.4639,32.6033,47195.0
2021-01-07 09:55:00,32.7,32.81,32.63,32.8,90439.0,32.5535,32.663,32.4838,32.6531,90439.0
2021-01-07 10:00:00,32.79,33.0,32.79,32.94,54455.0,32.6431,32.8522,32.6431,32.7924,54455.0
2021-01-07 10:05:00,32.95,33.04,32.71,32.71,125867.0,32.8024,32.892,32.5635,32.5635,125867.0
2021-01-07 10:10:00,32.7,32.73,32.56,32.57,77894.0,32.5535,32.5834,32.4141,32.4241,77894.0
2021-01-07 10:15:00,32.57,32.62,32.54,32.62,81145.0,32.4241,32.4739,32.3942,32.4739,81145.0
2021-01-07 10:20:00,32.62,32.73,32.58,32.58,14983.0,32.4739,32.5834,32.4341,32.4341,14983.0
2021-01-07 10:25:00,32.57,32.73,32.57,32.67,21658.0,32.4241,32.5834,32.4241,32.5237,21658.0
2021-01-07 10:30:00,32.67,32.69,32.6,32.68,22598.0,32.5237,32.5436,32.454,32.5336,22598.0
2021-01-07 10:35:00,32.68,32.74,32.62,32.66,15332.0,32.5336,32.5933,32.4739,32.5137,15332.0
2021-01-07 10:40:00,32.67,32.72,32.65,32.68,11342.0,32.5237,32.5734,32.5037,32.5336,11342.0
2021-01-07 10:45:00,32.65,32.65,32.57,32.63,14478.0,32.5037,32.5037,32.4241,32.4838,14478.0
2021-01-07 10:50:00,32.59,32.61,32.51,32.52,8464.0,32.444,32.4639,32.3644,32.3743,8464.0
2021-01-07 10:55:00,32.52,32.55,32.45,32.46,48363.0,32.3743,32.4042,32.3046,32.3146,48363.0
2021-01-07 11:00:00,32.48,32.53,32.43,32.47,22000.0,32.3345,32.3843,32.2847,32.3245,22000.0
2021-01-07 11:05:00,32.48,32.5,32.44,32.46,15715.0,32.3345,32.3544,32.2947,32.3146,15715.0
2021-01-07 11:10:00,32.45,32.55,32.42,32.55,15276.0,32.3046,32.4042,32.2748,32.4042,15276.0
2021-01-07 11:15:00,32.55,32.59,32.53,32.59,16213.0,32.4042,32.444,32.3843,32.444,16213.0
2021-01-07 11:20:00,32.57,32.61,32.56,32.61,7926.0,32.4241,32.4639,32.4141,32.4639,7926.0
2021-01-07 11:25:00,32.61,32.65,32.6,32.65,6209.0,32.4639,32.5037,32.454,32.5037,6209.0
2021-01-07 11:30:00,32.64,32.74,32.64,32.73,29780.0,32.4938,32.5933,32.4938,32.5834,29780.0
2021-01-07 11:35:00,32.73,32.74,32.7,32.74,3913.0,32.5834,32.5933,32.5535,32.5933,3913.0
2021-01-07 11:40:00,32.76,32.9,32.75,32.86,19057.0,32.6132,32.7526,32.6033,32.7128,19057.0
2021-01-07 11:45:00,32.86,32.87,32.82,32.82,12778.0,32.7128,32.7228,32.673,32.673,12778.0
2021-01-07 11:50:00,32.83,32.87,32.81,32.87,11602.0,32.6829,32.7228,32.663,32.7228,11602.0
2021-01-07 11:55:00,32.86,32.92,32.86,32.9,8873.0,32.7128,32.7725,32.7128,32.7526,8873.0
2021-01-07 12:00:00,32.91,32.96,32.91,32.95,4033.0,32.7626,32.8124,32.7626,32.8024,4033.0
2021-01-07 12:05:00,32.96,32.97,32.94,32.96,8939.0,32.8124,32.8223,32.7924,32.8124,8939.0
2021-01-07 12:10:00,32.96,32.97,32.91,32.91,8241.0,32.8124,32.8223,32.7626,32.7626,8241.0
2021-01-07 12:15:00,32.93,32.99,32.93,32.98,13015.0,32.7825,32.8422,32.7825,32.8323,13015.0
2021-01-07 12:20:00,32.97,33.02,32.93,33.0,16010.0,32.8223,32.8721,32.7825,32.8522,16010.0
2021-01-07 12:25:00,33.01,33.02,32.98,33.0,5359.0,32.8621,32.8721,32.8323,32.8522,5359.0
2021-01-07 12:30:00,33.0,33.07,33.0,33.06,9279.0,32.8522,32.9219,32.8522,32.9119,9279.0
2021-01-07 12:35:00,33.06,33.13,33.05,33.1,9592.0,32.9119,32.9816,32.9019,32.9517,9592.0
2021-01-07 12:40:00,33.09,33.15,33.09,33.13,11270.0,32.9418,33.0015,32.9418,32.9816,11270.0
2021-01-07 12:45:00,33.13,33.16,33.11,33.12,22190.0,32.9816,33.0115,32.9617,32.9716,22190.0
2021-01-07 12:50:00,33.12,33.14,33.11,33.12,11864.0,32.9716,32.9915,32.9617,32.9716,11864.0
2021-01-07 12:55:00,33.14,33.18,33.14,33.15,10939.0,32.9915,33.0314,32.9915,33.0015,10939.0
2021-01-07 13:00:00,33.15,33.18,33.15,33.18,5172.0,33.0015,33.0314,33.0015,33.0314,5172.0
2021-01-07 13:05:00,33.18,33.18,33.12,33.12,18413.0,33.0314,33.0314,32.9716,32.9716,18413.0
2021-01-07 13:10:00,33.12,33.14,33.1,33.13,6489.0,32.9716,32.9915,32.9517,32.9816,6489.0
2021-01-07 13:15:00,33.12,33.2,33.12,33.13,32079.0,32.9716,33.0513,32.9716,32.9816,32079.0
2021-01-07 13:20:00,33.13,33.13,33.09,33.11,8454.0,32.9816,32.9816,32.9418,32.9617,8454.0
2021-01-07 13:25:00,33.11,33.11,33.07,33.07,6729.0,32.9617,32.9617,32.9219,32.9219,6729.0
2021-01-07 13:30:00,33.07,33.15,33.05,33.15,27513.0,32.9219,33.0015,32.9019,33.0015,27513.0
2021-01-07 13:35:00,33.17,33.23,33.16,33.23,13329.0,33.0214,33.0811,33.0115,33.0811,13329.0
2021-01-07 13:40:00,33.23,33.28,33.23,33.24,17545.0,33.0811,33.1309,33.0811,33.0911,17545.0
2021-01-07 13:45:00,33.24,33.32,33.23,33.25,28585.0,33.0911,33.1707,33.0811,33.1011,28585.0
2021-01-07 13:50:00,33.23,33.25,33.16,33.2,19420.0,33.0811,33.1011,33.0115,33.0513,19420.0
2021-01-07 13:55:00,33.2,33.24,33.17,33.17,18504.0,33.0513,33.0911,33.0214,33.0214,18504.0
2021-01-07 14:00:00,33.17,33.17,33.11,33.14,17864.0,33.0214,33.0214,32.9617,32.9915,17864.0
2021-01-07 14:05:00,33.13,33.13,33.08,33.09,14023.0,32.9816,32.9816,32.9318,32.9418,14023.0
2021-01-07 14:10:00,33.09,33.1,33.05,33.06,10289.0,32.9418,32.9517,32.9019,32.9119,10289.0
2021-01-07 14:15:00,33.07,33.09,33.04,33.07,28432.0,32.9219,32.9418,32.892,32.9219,28432.0
2021-01-07 14:20:00,33.06,33.12,33.06,33.1,14739.0,32.9119,32.9716,32.9119,32.9517,14739.0
2021-01-07 14:25:00,33.09,33.1,33.06,33.08,12627.0,32.9418,32.9517,32.9119,32.9318,12627.0
2021-01-07 14:30:00,33.08,33.1,33.06,33.09,13349.0,32.9318,32.9517,32.9119,32.9418,13349.0
2021-01-07 14:35:00,33.09,33.09,33.04,33.06,10113.0,32.9418,32.9418,32.892,32.9119,10113.0
2021-01-07 14:40:00,33.06,33.07,33.02,33.04,11216.0,32.9119,32.9219,32.8721,32.892,11216.0
2021-01-07 14:45:00,33.04,33.12,33.04,33.11,15891.0,32.892,32.9716,32.892,32.9617,15891.0
2021-01-07 14:50:00,33.09,33.12,33.07,33.07,16644.0,32.9418,32.9716,32.9219,32.9219,16644.0
2021-01-07 14:55:00,33.07,33.17,33.06,33.15,15528.0,32.9219,33.0214,32.9119,33.0015,15528.0
2021-01-07 15:00:00,33.14,33.14,33.09,33.11,14499.0,32.9915,32.9915,32.9418,32.9617,14499.0
2021-01-07 15:05:00,33.11,33.18,33.1,33.16,23427.0,32.9617,33.0314,32.9517,33.0115,23427.0
2021-01-07 15:10:00,33.16,33.31,33.13,33.31,43477.0,33.0115,33.1608,32.9816,33.1608,43477.0
2021-01-07 15:15:00,33.31,33.32,33.22,33.23,30706.0,33.1608,33.1707,33.0712,33.0811,30706.0
2021-01-07 15:20:00,33.24,33.25,33.17,33.19,18456.0,33.0911,33.1011,33.0214,33.0413,18456.0
2021-01-07 15:25:00,33.2,33.25,33.17,33.25,35385.0,33.0513,33.1011,33.0214,33.1011,35385.0
2021-01-07 15:30:00,33.25,33.25,33.17,33.2,27016.0,33.1011,33.1011,33.0214,33.0513,27016.0
2021-01-07 15:35:00,33.2,33.22,33.15,33.19,33766.0,33.0513,33.0712,33.0015,33.0413,33766.0
2021-01-07 15:40:00,33.19,33.21,33.17,33.2,26452.0,33.0413,33.0612,33.0214,33.0513,26452.0
2021-01-07 15:45:00,33.2,33.24,33.17,33.22,45083.0,33.0513,33.0911,33.0214,33.0712,45083.0
2021-01-07 15:50:00,33.21,33.31,33.19,33.27,83393.0,33.0612,33.1608,33.0413,33.121,83393.0
2021-01-07 15:55:00,33.27,33.28,33.17,33.2,150387.0,33.121,33.1309,33.0214,33.0513,150387.0
2021-01-08 09:30:00,33.6,33.84,33.43,33.77,189358.0,33.4495,33.6884,33.2802,33.6187,189358.0
2021-01-08 09:35:00,33.79,33.92,33.64,33.66,71927.0,33.6386,33.7681,33.4893,33.5092,71927.0
2021-01-08 09:40:00,33.66,33.83,33.62,33.64,45924.0,33.5092,33.6785,33.4694,33.4893,45924.0
2021-01-08 09:45:00,33.62,33.66,33.44,33.44,41051.0,33.4694,33.5092,33.2902,33.2902,41051.0
2021-01-08 09:50:00,33.46,33.58,33.44,33.45,33053.0,33.3101,33.4296,33.2902,33.3002,33053.0
2021-01-08 09:55:00,33.45,33.59,33.45,33.56,51421.0,33.3002,33.4395,33.3002,33.4097,51421.0
2021-01-08 10:00:00,33.57,33.59,33.49,33.55,48798.0,33.4196,33.4395,33.34,33.3997,48798.0
2021-01-08 10:05:00,33.56,33.65,33.51,33.54,28872.0,33.4097,33.4993,33.3599,33.3898,28872.0
2021-01-08 10:10:00,33.55,33.57,33.5,33.56,39222.0,33.3997,33.4196,33.3499,33.4097,39222.0
2021-01-08 10:15:00,33.55,33.63,33.5,33.62,47315.0,33.3997,33.4794,33.3499,33.4694,47315.0
2021-01-08 10:20:00,33.62,33.62,33.53,33.54,21703.0,33.4694,33.4694,33.3798,33.3898,21703.0
2021-01-08 10:25:00,33.54,33.55,33.45,33.47,32184.0,33.3898,33.3997,33.3002,33.3201,32184.0
2021-01-08 10:30:00,33.49,33.53,33.47,33.49,52577.0,33.34,33.3798,33.3201,33.34,52577.0
2021-01-08 10:35:00,33.49,33.51,33.45,33.5,61603.0,33.34,33.3599,33.3002,33.3499,61603.0
2021-01-08 10:40:00,33.5,33.51,33.45,33.47,73599.0,33.3499,33.3599,33.3002,33.3201,73599.0
2021-01-08 10:45:00,33.47,33.51,33.45,33.5,59919.0,33.3201,33.3599,33.3002,33.3499,59919.0
2021-01-08 10:50:00,33.5,33.52,33.45,33.47,85305.0,33.3499,33.3698,33.3002,33.3201,85305.0
2021-01-08 10:55:00,33.48,33.59,33.45,33.53,187213.0,33.33,33.4395,33.3002,33.3798,187213.0
2021-01-08 11:00:00,33.54,33.83,33.5,33.72,60049.0,33.3898,33.6785,33.3499,33.5689,60049.0
2021-01-08 11:05:00,33.71,33.71,33.62,33.65,73186.0,33.559,33.559,33.4694,33.4993,73186.0
2021-01-08 11:10:00,33.65,33.67,33.57,33.59,21569.0,33.4993,33.5192,33.4196,33.4395,21569.0
2021-01-08 11:15:00,33.6,33.67,33.6,33.64,38679.0,33.4495,33.5192,33.4495,33.4893,38679.0
2021-01-08 11:20:00,33.63,33.66,33.59,33.64,28018.0,33.4794,33.5092,33.4395,33.4893,28018.0
2021-01-08 11:25:00,33.64,33.68,33.62,33.68,39981.0,33.4893,33.5291,33.4694,33.5291,39981.0
2021-01-08 11:30:00,33.67,33.73,33.63,33.68,73965.0,33.5192,33.5789,33.4794,33.5291,73965.0
2021-01-08 11:35:00,33.67,33.95,33.66,33.9,86522.0,33.5192,33.7979,33.5092,33.7481,86522.0
2021-01-08 11:40:00,33.9,33.95,33.86,33.92,29918.0,33.7481,33.7979,33.7083,33.7681,29918.0
2021-01-08 11:45:00,33.92,34.08,33.92,34.08,49291.0,33.7681,33.9273,33.7681,33.9273,49291.0
2021-01-08 11:50:00,34.07,34.07,33.96,33.99,20404.0,33.9174,33.9174,33.8079,33.8377,20404.0
2021-01-08 11:55:00,34.0,34.04,33.92,34.03,21295.0,33.8477,33.8875,33.7681,33.8776,21295.0
2021-01-08 12:00:00,34.03,34.05,34.01,34.01,29589.0,33.8776,33.8975,33.8576,33.8576,29589.0
2021-01-08 12:05:00,34.02,34.08,34.01,34.05,15321.0,33.8676,33.9273,33.8576,33.8975,15321.0
2021-01-08 12:10:00,34.05,34.05,34.01,34.04,22014.0,33.8975,33.8975,33.8576,33.8875,22014.0
2021-01-08 12:15:00,34.04,34.05,34.0,34.02,22713.0,33.8875,33.8975,33.8477,33.8676,22713.0
2021-01-08 12:20:00,34.01,34.01,33.95,33.97,7897.0,33.8576,33.8576,33.7979,33.8178,7897.0
2021-01-08 12:25:00,33.96,33.97,33.89,33.9,13583.0,33.8079,33.8178,33.7382,33.7481,13583.0
2021-01-08 12:30:00,33.9,33.9,33.8,33.82,14807.0,33.7481,33.7481,33.6486,33.6685,14807.0
2021-01-08 12:35:00,33.83,33.83,33.69,33.69,8445.0,33.6785,33.6785,33.5391,33.5391,8445.0
2021-01-08 12:40:00,33.72,33.74,33.61,33.61,24229.0,33.5689,33.5889,33.4594,33.4594,24229.0
2021-01-08 12:45:00,33.61,33.61,33.54,33.57,15116.0,33.4594,33.4594,33.3898,33.4196,15116.0
2021-01-08 12:50:00,33.59,33.61,33.55,33.55,16431.0,33.4395,33.4594,33.3997,33.3997,16431.0
2021-01-08 12:55:00,33.54,33.56,33.51,33.54,12850.0,33.3898,33.4097,33.3599,33.3898,12850.0
2021-01-08 13:00:00,33.55,33.55,33.49,33.54,12860.0,33.3997,33.3997,33.34,33.3898,12860.0
2021-01-08 13:05:00,33.55,33.7,33.54,33.7,34830.0,33.3997,33.549,33.3898,33.549,34830.0
2021-01-08 13:10:00,33.72,33.72,33.62,33.62,17022.0,33.5689,33.5689,33.4694,33.4694,17022.0
2021-01-08 13:15:00,33.62,33.64,33.55,33.55,11610.0,33.4694,33.4893,33.3997,33.3997,11610.0
2021-01-08 13:20:00,33.55,33.55,33.38,33.42,24946.0,33.3997,33.3997,33.2305,33.2703,24946.0
2021-01-08 13:25:00,33.41,33.52,33.41,33.5,10557.0,33.2603,33.3698,33.2603,33.3499,10557.0
2021-01-08 13:30:00,33.5,33.51,33.37,33.37,10360.0,33.3499,33.3599,33.2205,33.2205,10360.0
2021-01-08 13:35:00,33.38,33.41,33.34,33.38,18465.0,33.2305,33.2603,33.1906,33.2305,18465.0
2021-01-08 13:40:00,33.37,33.39,33.36,33.38,10323.0,33.2205,33.2404,33.2106,33.2305,10323.0
2021-01-08 13:45:00,33.39,33.43,33.36,33.43,13672.0,33.2404,33.2802,33.2106,33.2802,13672.0
2021-01-08 13:50:00,33.43,33.47,33.39,33.41,10091.0,33.2802,33.3201,33.2404,33.2603,10091.0
2021-01-08 13:55:00,33.41,33.46,33.37,33.38,13435.0,33.2603,33.3101,33.2205,33.2305,13435.0
2021-01-08 14:00:00,33.38,33.42,33.36,33.37,19910.0,33.2305,33.2703,33.2106,33.2205,19910.0
2021-01-08 14:05:00,33.38,33.41,33.36,33.37,9543.0,33.2305,33.2603,33.2106,33.2205,9543.0
2021-01-08 14:10:00,33.36,33.45,33.36,33.45,20162.0,33.2106,33.3002,33.2106,33.3002,20162.0
2021-01-08 14:15:00,33.44,33.51,33.44,33.5,11753.0,33.2902,33.3599,33.2902,33.3499,11753.0
2021-01-08 14:20:00,33.5,33.5,33.46,33.46,9994.0,33.3499,33.3499,33.3101,33.3101,9994.0
2021-01-08 14:25:00,33.46,33.53,33.41,33.52,23877.0,33.3101,33.3798,33.2603,33.3698,23877.0
2021-01-08 14:30:00,33.52,33.53,33.47,33.5,8759.0,33.3698,33.3798,33.3201,33.3499,8759.0
2021-01-08 14:35:00,33.51,33.55,33.51,33.52,15139.0,33.3599,33.3997,33.3599,33.3698,15139.0
2021-01-08 14:40:00,33.52,33.52,33.49,33.52,24467.0,33.3698,33.3698,33.34,33.3698,24467.0
2021-01-08 14:45:00,33.52,33.58,33.51,33.57,16247.0,33.3698,33.4296,33.3599,33.4196,16247.0
2021-01-08 14:50:00,33.58,33.63,33.55,33.55,22012.0,33.4296,33.4794,33.3997,33.3997,22012.0
2021-01-08 14:55:00,33.56,33.61,33.55,33.61,15063.0,33.4097,33.4594,33.3997,33.4594,15063.0
2021-01-08 15:00:00,33.61,33.63,33.57,33.58,20117.0,33.4594,33.4794,33.4196,33.4296,20117.0
2021-01-08 15:05:00,33.58,33.66,33.58,33.65,18982.0,33.4296,33.5092,33.4296,33.4993,18982.0
2021-01-08 15:10:00,33.65,33.67,33.62,33.66,19482.0,33.4993,33.5192,33.4694,33.5092,19482.0
2021-01-08 15:15:00,33.66,33.74,33.65,33.74,13436.0,33.5092,33.5889,33.4993,33.5889,13436.0
2021-01-08 15:20:00,33.73,33.74,33.66,33.69,27505.0,33.5789,33.5889,33.5092,33.5391,27505.0
2021-01-08 15:25:00,33.69,33.76,33.66,33.75,17783.0,33.5391,33.6088,33.5092,33.5988,17783.0
2021-01-08 15:30:00,33.74,33.81,33.74,33.8,21176.0,33.5889,33.6585,33.5889,33.6486,21176.0
2021-01-08 15:35:00,33.8,33.81,33.77,33.77,16699.0,33.6486,33.6585,33.6187,33.6187,16699.0
2021-01-08 15:40:00,33.77,33.83,33.77,33.8,34788.0,33.6187,33.6785,33.6187,33.6486,34788.0
2021-01-08 15:45:00,33.79,33.81,33.73,33.74,71267.0,33.6386,33.6585,33.5789,33.5889,71267.0
2021-01-08 15:50:00,33.74,33.76,33.63,33.7,128529.0,33.5889,33.6088,33.4794,33.549,128529.0
2021-01-08 15:55:00,33.7,33.77,33.66,33.76,164635.0,33.549,33.6187,33.5092,33.6088,164635.0
2021-01-11 09:30:00,33.97,34.17,33.63,34.01,248355.0,33.8178,34.0169,33.4794,33.8576,248355.0
2021-01-11 09:35:00,34.05,34.11,33.9,33.94,50558.0,33.8975,33.9572,33.7481,33.788,50558.0
2021-01-11 09:40:00,33.94,33.94,33.62,33.67,44253.0,33.788,33.788,33.4694,33.5192,44253.0
2021-01-11 09:45:00,33.72,33.85,33.6,33.64,44272.0,33.5689,33.6984,33.4495,33.4893,44272.0
2021-01-11 09:50:00,33.65,33.71,33.43,33.5,31644.0,33.4993,33.559,33.2802,33.3499,31644.0
2021-01-11 09:55:00,33.51,33.6,33.46,33.46,24632.0,33.3599,33.4495,33.3101,33.3101,24632.0
2021-01-11 10:00:00,33.45,33.5,33.31,33.35,62056.0,33.3002,33.3499,33.1608,33.2006,62056.0
2021-01-11 10:05:00,33.36,33.48,33.34,33.44,31451.0,33.2106,33.33,33.1906,33.2902,31451.0
2021-01-11 10:10:00,33.44,33.58,33.41,33.56,19368.0,33.2902,33.4296,33.2603,33.4097,19368.0
2021-01-11 10:15:00,33.58,33.61,33.48,33.48,28523.0,33.4296,33.4594,33.33,33.33,28523.0
2021-01-11 10:20:00,33.5,33.54,33.47,33.49,28007.0,33.3499,33.3898,33.3201,33.34,28007.0
2021-01-11 10:25:00,33.49,33.6,33.48,33.51,23410.0,33.34,33.4495,33.33,33.3599,23410.0
2021-01-11 10:30:00,33.5,33.53,33.41,33.42,21171.0,33.3499,33.3798,33.2603,33.2703,21171.0
2021-01-11 10:35:00,33.43,33.43,33.26,33.26,42639.0,33.2802,33.2802,33.111,33.111,42639.0
2021-01-11 10:40:00,33.25,33.31,33.22,33.27,16131.0,33.1011,33.1608,33.0712,33.121,16131.0
2021-01-11 10:45:00,33.27,33.28,33.21,33.26,20142.0,33.121,33.1309,33.0612,33.111,20142.0
2021-01-11 10:50:00,33.26,33.32,33.22,33.32,33912.0,33.111,33.1707,33.0712,33.1707,33912.0
2021-01-11 10:55:00,33.31,33.39,33.28,33.39,14670.0,33.1608,33.2404,33.1309,33.2404,14670.0
2021-01-11 11:00:00,33.39,33.4,33.29,33.31,27652.0,33.2404,33.2504,33.1409,33.1608,27652.0
2021-01-11 11:05:00,33.31,33.32,33.27,33.27,16395.0,33.1608,33.1707,33.121,33.121,16395.0
2021-01-11 11:10:00,33.27,33.27,33.17,33.17,9608.0,33.121,33.121,33.0214,33.0214,9608.0
2021-01-11 11:15:00,33.18,33.19,33.12,33.17,20602.0,33.0314,33.0413,32.9716,33.0214,20602.0
2021-01-11 11:20:00,33.17,33.2,33.12,33.16,12793.0,33.0214,33.0513,32.9716,33.0115,12793.0
2021-01-11 11:25:00,33.16,33.26,33.15,33.26,10092.0,33.0115,33.111,33.0015,33.111,10092.0
2021-01-11 11:30:00,33.25,33.25,33.08,33.1,15432.0,33.1011,33.1011,32.9318,32.9517,15432.0
2021-01-11 11:35:00,33.11,33.11,33.07,33.09,9640.0,32.9617,32.9617,32.9219,32.9418,9640.0
2021-01-11 11:40:00,33.09,33.1,33.06,33.08,13196.0,32.9418,32.9517,32.9119,32.9318,13196.0
2021-01-11 11:45:00,33.08,33.11,33.04,33.11,8239.0,32.9318,32.9617,32.892,32.9617,8239.0
2021-01-11 11:50:00,33.09,33.1,33.06,33.06,7297.0,32.9418,32.9517,32.9119,32.9119,7297.0
2021-01-11 11:55:00,33.07,33.15,33.07,33.13,8735.0,32.9219,33.0015,32.9219,32.9816,8735.0
2021-01-11 12:00:00,33.14,33.14,33.1,33.13,11103.0,32.9915,32.9915,32.9517,32.9816,11103.0
2021-01-11 12:05:00,33.12,33.14,33.11,33.14,3935.0,32.9716,32.9915,32.9617,32.9915,3935.0
2021-01-11 12:10:00,33.14,33.18,33.14,33.18,13745.0,32.9915,33.0314,32.9915,33.0314,13745.0
2021-01-11 12:15:00,33.19,33.2,33.16,33.17,18372.0,33.0413,33.0513,33.0115,33.0214,18372.0
2021-01-11 12:20:00,33.16,33.17,33.14,33.16,5097.0,33.0115,33.0214,32.9915,33.0115,5097.0
2021-01-11 12:25:00,33.17,33.2,33.17,33.17,9102.0,33.0214,33.0513,33.0214,33.0214,9102.0
2021-01-11 12:30:00,33.18,33.23,33.18,33.21,8508.0,33.0314,33.0811,33.0314,33.0612,8508.0
2021-01-11 12:35:00,33.21,33.22,33.19,33.22,4291.0,33.0612,33.0712,33.0413,33.0712,4291.0
2021-01-11 12:40:00,33.23,33.28,33.23,33.28,8172.0,33.0811,33.1309,33.0811,33.1309,8172.0
2021-01-11 12:45:00,33.28,33.3,33.26,33.3,6973.0,33.1309,33.1508,33.111,33.1508,6973.0
2021-01-11 12:50:00,33.3,33.31,33.25,33.25,9519.0,33.1508,33.1608,33.1011,33.1011,9519.0
2021-01-11 12:55:00,33.26,33.27,33.22,33.23,9076.0,33.111,33.121,33.0712,33.0811,9076.0
2021-01-11 13:00:00,33.26,33.27,33.25,33.27,4292.0,33.111,33.121,33.1011,33.121,4292.0
2021-01-11 13:05:00,33.27,33.27,33.23,33.23,4837.0,33.121,33.121,33.0811,33.0811,4837.0
2021-01-11 13:10:00,33.24,33.28,33.23,33.25,11887.0,33.0911,33.1309,33.0811,33.1011,11887.0
2021-01-11 13:15:00,33.25,33.26,33.24,33.25,5826.0,33.1011,33.111,33.0911,33.1011,5826.0
2021-01-11 13:20:00,33.24,33.24,33.16,33.19,18032.0,33.0911,33.0911,33.0115,33.0413,18032.0
2021-01-11 13:25:00,33.2,33.2,33.16,33.16,5323.0,33.0513,33.0513,33.0115,33.0115,5323.0
2021-01-11 13:30:00,33.18,33.21,33.16,33.2,9733.0,33.0314,33.0612,33.0115,33.0513,9733.0
2021-01-11 13:35:00,33.2,33.26,33.2,33.24,6670.0,33.0513,33.111,33.0513,33.0911,6670.0
2021-01-11 13:40:00,33.24,33.24,33.21,33.24,6320.0,33.0911,33.0911,33.0612,33.0911,6320.0
2021-01-11 13:45:00,33.24,33.28,33.23,33.27,8264.0,33.0911,33.1309,33.0811,33.121,8264.0
2021-01-11 13:50:00,33.28,33.32,33.28,33.3,4872.0,33.1309,33.1707,33.1309,33.1508,4872.0
2021-01-11 13:55:00,33.3,33.31,33.27,33.27,5283.0,33.1508,33.1608,33.121,33.121,5283.0
2021-01-11 14:00:00,33.26,33.26,33.19,33.22,11303.0,33.111,33.111,33.0413,33.0712,11303.0
2021-01-11 14:05:00,33.22,33.23,33.19,33.21,11364.0,33.0712,33.0811,33.0413,33.0612,11364.0
2021-01-11 14:10:00,33.22,33.25,33.22,33.25,2100.0,33.0712,33.1011,33.0712,33.1011,2100.0
2021-01-11 14:15:00,33.24,33.26,33.16,33.17,8983.0,33.0911,33.111,33.0115,33.0214,8983.0
2021-01-11 14:20:00,33.16,33.18,33.1,33.1,13968.0,33.0115,33.0314,32.9517,32.9517,13968.0
2021-01-11 14:25:00,33.11,33.11,33.02,33.04,15652.0,32.9617,32.9617,32.8721,32.892,15652.0
2021-01-11 14:30:00,33.03,33.06,33.02,33.04,14757.0,32.882,32.9119,32.8721,32.892,14757.0
2021-01-11 14:35:00,33.04,33.09,33.03,33.05,9377.0,32.892,32.9418,32.882,32.9019,9377.0
2021-01-11 14:40:00,33.05,33.07,33.02,33.05,18190.0,32.9019,32.9219,32.8721,32.9019,18190.0
2021-01-11 14:45:00,33.05,33.07,33.02,33.05,17211.0,32.9019,32.9219,32.8721,32.9019,17211.0
2021-01-11 14:50:00,33.05,33.06,33.02,33.03,23907.0,32.9019,32.9119,32.8721,32.882,23907.0
2021-01-11 14:55:00,33.03,33.08,33.03,33.07,20630.0,32.882,32.9318,32.882,32.9219,20630.0
2021-01-11 15:00:00,33.07,33.08,33.04,33.07,14396.0,32.9219,32.9318,32.892,32.9219,14396.0
2021-01-11 15:05:00,33.07,33.13,33.07,33.12,25624.0,32.9219,32.9816,32.9219,32.9716,25624.0
2021-01-11 15:10:00,33.13,33.15,33.09,33.09,22626.0,32.9816,33.0015,32.9418,32.9418,22626.0
2021-01-11 15:15:00,33.1,33.11,33.03,33.05,25382.0,32.9517,32.9617,32.882,32.9019,25382.0
2021-01-11 15:20:00,33.04,33.04,32.98,33.02,32208.0,32.892,32.892,32.8323,32.8721,32208.0
2021-01-11 15:25:00,33.02,33.06,33.01,33.04,20744.0,32.8721,32.9119,32.8621,32.892,20744.0
2021-01-11 15:30:00,33.05,33.1,33.03,33.03,22797.0,32.9019,32.9517,32.882,32.882,22797.0
2021-01-11 15:35:00,33.02,33.07,33.01,33.05,23357.0,32.8721,32.9219,32.8621,32.9019,23357.0
2021-01-11 15:40:00,33.04,33.06,33.02,33.03,26917.0,32.892,32.9119,32.8721,32.882,26917.0
2021-01-11 15:45:00,33.02,33.13,33.02,33.12,33726.0,32.8721,32.9816,32.8721,32.9716,33726.0
2021-01-11 15:50:00,33.12,33.22,33.11,33.19,75801.0,32.9716,33.0712,32.9617,33.0413,75801.0
2021-01-11 15:55:00,33.18,33.18,33.1,33.13,77695.0,33.0314,33.0314,32.9517,32.9816,77695.0
2021-01-12 09:30:00,33.15,33.34,33.15,33.19,96709.0,33.0015,33.1906,33.0015,33.0413,96709.0
2021-01-12 09:35:00,33.19,33.28,33.13,33.13,26125.0,33.0413,33.1309,32.9816,32.9816,26125.0
2021-01-12 09:40:00,33.14,33.29,33.13,33.16,31095.0,32.9915,33.1409,32.9816,33.0115,31095.0
2021-01-12 09:45:00,33.17,33.24,33.15,33.2,19617.0,33.0214,33.0911,33.0015,33.0513,19617.0
2021-01-12 09:50:00,33.19,33.21,33.12,33.2,16292.0,33.0413,33.0612,32.9716,33.0513,16292.0
2021-01-12 09:55:00,33.21,33.33,33.17,33.23,135042.0,33.0612,33.1807,33.0214,33.0811,135042.0
2021-01-12 10:00:00,33.24,33.24,33.09,33.1,52011.0,33.0911,33.0911,32.9418,32.9517,52011.0
2021-01-12 10:05:00,33.1,33.15,33.07,33.09,76353.0,32.9517,33.0015,32.9219,32.9418,76353.0
2021-01-12 10:10:00,33.13,33.17,33.07,33.09,113978.0,32.9816,33.0214,32.9219,32.9418,113978.0
2021-01-12 10:15:00,33.08,33.09,32.82,32.84,87819.0,32.9318,32.9418,32.673,32.6929,87819.0
2021-01-12 10:20:00,32.84,32.85,32.4,32.62,152388.0,32.6929,32.7028,32.2549,32.4739,152388.0
2021-01-12 10:25:00,32.61,32.65,32.32,32.56,52459.0,32.4639,32.5037,32.1752,32.4141,52459.0
2021-01-12 10:30:00,32.58,32.61,32.53,32.58,55001.0,32.4341,32.4639,32.3843,32.4341,55001.0
2021-01-12 10:35:00,32.59,32.6,32.51,32.54,62897.0,32.444,32.454,32.3644,32.3942,62897.0
2021-01-12 10:40:00,32.55,32.67,32.54,32.6,96151.0,32.4042,32.5237,32.3942,32.454,96151.0
2021-01-12 10:45:00,32.59,32.69,32.58,32.62,25234.0,32.444,32.5436,32.4341,32.4739,25234.0
2021-01-12 10:50:00,32.61,32.7,32.61,32.68,15765.0,32.4639,32.5535,32.4639,32.5336,15765.0
2021-01-12 10:55:00,32.68,32.79,32.65,32.74,13408.0,32.5336,32.6431,32.5037,32.5933,13408.0
2021-01-12 11:00:00,32.76,32.76,32.68,32.73,14981.0,32.6132,32.6132,32.5336,32.5834,14981.0
2021-01-12 11:05:00,32.7,32.78,32.69,32.72,10688.0,32.5535,32.6332,32.5436,32.5734,10688.0
2021-01-12 11:10:00,32.72,32.76,32.71,32.76,9230.0,32.5734,32.6132,32.5635,32.6132,9230.0
2021-01-12 11:15:00,32.76,32.78,32.74,32.76,13004.0,32.6132,32.6332,32.5933,32.6132,13004.0
2021-01-12 11:20:00,32.77,32.85,32.77,32.8,20066.0,32.6232,32.7028,32.6232,32.6531,20066.0
2021-01-12 11:25:00,32.78,32.86,32.73,32.77,59349.0,32.6332,32.7128,32.5834,32.6232,59349.0
2021-01-12 11:30:00,32.77,32.78,32.59,32.62,24987.0,32.6232,32.6332,32.444,32.4739,24987.0
2021-01-12 11:35:00,32.63,32.64,32.57,32.57,36087.0,32.4838,32.4938,32.4241,32.4241,36087.0
2021-01-12 11:40:00,32.58,32.63,32.55,32.55,29091.0,32.4341,32.4838,32.4042,32.4042,29091.0
2021-01-12 11:45:00,32.56,32.64,32.53,32.64,11640.0,32.4141,32.4938,32.3843,32.4938,11640.0
2021-01-12 11:50:00,32.64,32.73,32.58,32.7,13100.0,32.4938,32.5834,32.4341,32.5535,13100.0
2021-01-12 11:55:00,32.7,32.72,32.63,32.68,22311.0,32.5535,32.5734,32.4838,32.5336,22311.0
2021-01-12 12:00:00,32.67,32.72,32.64,32.66,13144.0,32.5237,32.5734,32.4938,32.5137,13144.0
2021-01-12 12:05:00,32.63,32.65,32.54,32.59,18007.0,32.4838,32.5037,32.3942,32.444,18007.0
2021-01-12 12:10:00,32.58,32.58,32.5,32.51,25682.0,32.4341,32.4341,32.3544,32.3644,25682.0
2021-01-12 12:15:00,32.5,32.5,32.33,32.45,31200.0,32.3544,32.3544,32.1852,32.3046,31200.0
2021-01-12 12:20:00,32.45,32.48,32.44,32.45,9079.0,32.3046,32.3345,32.2947,32.3046,9079.0
2021-01-12 12:25:00,32.45,32.49,32.42,32.47,17461.0,32.3046,32.3445,32.2748,32.3245,17461.0
2021-01-12 12:30:00,32.47,32.47,32.39,32.41,11533.0,32.3245,32.3245,32.2449,32.2648,11533.0
2021-01-12 12:35:00,32.4,32.42,32.35,32.38,10289.0,32.2549,32.2748,32.2051,32.2349,10289.0
2021-01-12 12:40:00,32.36,32.37,32.31,32.34,8758.0,32.215,32.225,32.1653,32.1951,8758.0
2021-01-12 12:45:00,32.32,32.42,32.31,32.41,27390.0,32.1752,32.2748,32.1653,32.2648,27390.0
2021-01-12 12:50:00,32.41,32.47,32.4,32.47,7265.0,32.2648,32.3245,32.2549,32.3245,7265.0
2021-01-12 12:55:00,32.47,32.54,32.45,32.52,27358.0,32.3245,32.3942,32.3046,32.3743,27358.0
2021-01-12 13:00:00,32.51,32.59,32.5,32.59,10515.0,32.3644,32.444,32.3544,32.444,10515.0
2021-01-12 13:05:00,32.59,32.63,32.54,32.55,10597.0,32.444,32.4838,32.3942,32.4042,10597.0
2021-01-12 13:10:00,32.54,32.55,32.5,32.54,7980.0,32.3942,32.4042,32.3544,32.3942,7980.0
2021-01-12 13:15:00,32.54,32.58,32.51,32.52,24519.0,32.3942,32.4341,32.3644,32.3743,24519.0
2021-01-12 13:20:00,32.52,32.54,32.44,32.5,39265.0,32.3743,32.3942,32.2947,32.3544,39265.0
2021-01-12 13:25:00,32.51,32.53,32.49,32.5,9191.0,32.3644,32.3843,32.3445,32.3544,9191.0
2021-01-12 13:30:00,32.52,32.55,32.51,32.54,9695.0,32.3743,32.4042,32.3644,32.3942,9695.0
2021-01-12 13:35:00,32.55,32.56,32.49,32.51,13872.0,32.4042,32.4141,32.3445,32.3644,13872.0
2021-01-12 13:40:00,32.51,32.56,32.49,32.56,25709.0,32.3644,32.4141,32.3445,32.4141,25709.0
2021-01-12 13:45:00,32.55,32.56,32.51,32.52,19427.0,32.4042,32.4141,32.3644,32.3743,19427.0
2021-01-12 13:50:00,32.52,32.58,32.51,32.57,8380.0,32.3743,32.4341,32.3644,32.4241,8380.0
2021-01-12 13:55:00,32.57,32.64,32.57,32.61,10459.0,32.4241,32.4938,32.4241,32.4639,10459.0
2021-01-12 14:00:00,32.6,32.69,32.6,32.68,9198.0,32.454,32.5436,32.454,32.5336,9198.0
2021-01-12 14:05:00,32.68,32.68,32.63,32.67,8486.0,32.5336,32.5336,32.4838,32.5237,8486.0
2021-01-12 14:10:00,32.68,32.76,32.67,32.68,11394.0,32.5336,32.6132,32.5237,32.5336,11394.0
2021-01-12 14:15:00,32.68,32.71,32.63,32.64,6835.0,32.5336,32.5635,32.4838,32.4938,6835.0
2021-01-12 14:20:00,32.65,32.73,32.63,32.73,6756.0,32.5037,32.5834,32.4838,32.5834,6756.0
2021-01-12 14:25:00,32.73,32.74,32.7,32.7,7500.0,32.5834,32.5933,32.5535,32.5535,7500.0
2021-01-12 14:30:00,32.7,32.73,32.68,32.71,6066.0,32.5535,32.5834,32.5336,32.5635,6066.0
2021-01-12 14:35:00,32.7,32.77,32.7,32.77,5425.0,32.5535,32.6232,32.5535,32.6232,5425.0
2021-01-12 14:40:00,32.76,32.77,32.71,32.73,8139.0,32.6132,32.6232,32.5635,32.5834,8139.0
2021-01-12 14:45:00,32.73,32.75,32.7,32.75,8348.0,32.5834,32.6033,32.5535,32.6033,8348.0
2021-01-12 14:50:00,32.73,32.76,32.7,32.7,6458.0,32.5834,32.6132,32.5535,32.5535,6458.0
2021-01-12 14:55:00,32.69,32.75,32.69,32.72,16100.0,32.5436,32.6033,32.5436,32.5734,16100.0
2021-01-12 15:00:00,32.73,32.73,32.7,32.72,6978.0,32.5834,32.5834,32.5535,32.5734,6978.0
2021-01-12 15:05:00,32.72,32.72,32.65,32.69,8580.0,32.5734,32.5734,32.5037,32.5436,8580.0
2021-01-12 15:10:00,32.7,32.72,32.69,32.69,11670.0,32.5535,32.5734,32.5436,32.5436,11670.0
2021-01-12 15:15:00,32.7,32.72,32.66,32.7,24067.0,32.5535,32.5734,32.5137,32.5535,24067.0
2021-01-12 15:20:00,32.7,32.72,32.68,32.69,13154.0,32.5535,32.5734,32.5336,32.5436,13154.0
2021-01-12 15:25:00,32.69,32.69,32.61,32.64,16052.0,32.5436,32.5436,32.4639,32.4938,16052.0
2021-01-12 15:30:00,32.64,32.65,32.62,32.62,17043.0,32.4938,32.5037,32.4739,32.4739,17043.0
2021-01-12 15:35:00,32.63,32.64,32.59,32.63,21435.0,32.4838,32.4938,32.444,32.4838,21435.0
2021-01-12 15:40:00,32.63,32.67,32.61,32.63,30383.0,32.4838,32.5237,32.4639,32.4838,30383.0
2021-01-12 15:45:00,32.64,32.64,32.6,32.63,35711.0,32.4938,32.4938,32.454,32.4838,35711.0
2021-01-12 15:50:00,32.63,32.72,32.62,32.71,80273.0,32.4838,32.5734,32.4739,32.5635,80273.0
2021-01-12 15:55:00,32.7,32.75,32.64,32.65,92368.0,32.5535,32.6033,32.4938,32.5037,92368.0
2021-01-13 09:30:00,32.76,32.96,32.64,32.76,82476.0,32.6132,32.8124,32.4938,32.6132,82476.0
2021-01-13 09:35:00,32.74,32.75,32.51,32.51,21849.0,32.5933,32.6033,32.3644,32.3644,21849.0
2021-01-13 09:40:00,32.55,32.71,32.53,32.65,24089.0,32.4042,32.5635,32.3843,32.5037,24089.0
2021-01-13 09:45:00,32.68,32.96,32.67,32.94,19617.0,32.5336,32.8124,32.5237,32.7924,19617.0
2021-01-13 09:50:00,32.95,33.04,32.92,32.99,23359.0,32.8024,32.892,32.7725,32.8422,23359.0
2021-01-13 09:55:00,33.01,33.06,32.81,32.85,38796.0,32.8621,32.9119,32.663,32.7028,38796.0
2021-01-13 10:00:00,32.87,32.97,32.84,32.97,17645.0,32.7228,32.8223,32.6929,32.8223,17645.0
2021-01-13 10:05:00,32.94,33.02,32.9,32.93,50334.0,32.7924,32.8721,32.7526,32.7825,50334.0
2021-01-13 10:10:00,32.95,32.98,32.86,32.89,16395.0,32.8024,32.8323,32.7128,32.7427,16395.0
2021-01-13 10:15:00,32.9,32.94,32.78,32.87,25464.0,32.7526,32.7924,32.6332,32.7228,25464.0
2021-01-13 10:20:00,32.87,32.87,32.74,32.75,15016.0,32.7228,32.7228,32.5933,32.6033,15016.0
2021-01-13 10:25:00,32.75,32.87,32.73,32.87,14684.0,32.6033,32.7228,32.5834,32.7228,14684.0
2021-01-13 10:30:00,32.88,32.91,32.79,32.82,18089.0,32.7327,32.7626,32.6431,32.673,18089.0
2021-01-13 10:35:00,32.85,32.87,32.77,32.8,11871.0,32.7028,32.7228,32.6232,32.6531,11871.0
2021-01-13 10:40:00,32.81,32.83,32.68,32.68,8185.0,32.663,32.6829,32.5336,32.5336,8185.0
2021-01-13 10:45:00,32.69,32.77,32.67,32.74,11168.0,32.5436,32.6232,32.5237,32.5933,11168.0
2021-01-13 10:50:00,32.74,32.74,32.66,32.66,9601.0,32.5933,32.5933,32.5137,32.5137,9601.0
2021-01-13 10:55:00,32.65,32.74,32.61,32.71,19839.0,32.5037,32.5933,32.4639,32.5635,19839.0
2021-01-13 11:00:00,32.69,32.71,32.6,32.62,10884.0,32.5436,32.5635,32.454,32.4739,10884.0
2021-01-13 11:05:00,32.62,32.68,32.6,32.62,10623.0,32.4739,32.5336,32.454,32.4739,10623.0
2021-01-13 11:10:00,32.61,32.65,32.59,32.63,11255.0,32.4639,32.5037,32.444,32.4838,11255.0
2021-01-13 11:15:00,32.64,32.65,32.54,32.55,6490.0,32.4938,32.5037,32.3942,32.4042,6490.0
2021-01-13 11:20:00,32.56,32.59,32.52,32.59,6513.0,32.4141,32.444,32.3743,32.444,6513.0
2021-01-13 11:25:00,32.59,32.65,32.57,32.62,13417.0,32.444,32.5037,32.4241,32.4739,13417.0
2021-01-13 11:30:00,32.63,32.64,32.6,32.6,3359.0,32.4838,32.4938,32.454,32.454,3359.0
2021-01-13 11:35:00,32.61,32.66,32.6,32.66,6749.0,32.4639,32.5137,32.454,32.5137,6749.0
2021-01-13 11:40:00,32.66,32.72,32.64,32.72,11192.0,32.5137,32.5734,32.4938,32.5734,11192.0
2021-01-13 11:45:00,32.72,32.74,32.7,32.74,8467.0,32.5734,32.5933,32.5535,32.5933,8467.0
2021-01-13 11:50:00,32.72,32.73,32.68,32.69,8338.0,32.5734,32.5834,32.5336,32.5436,8338.0
2021-01-13 11:55:00,32.68,32.71,32.64,32.66,11775.0,32.5336,32.5635,32.4938,32.5137,11775.0
2021-01-13 12:00:00,32.67,32.76,32.66,32.74,5234.0,32.5237,32.6132,32.5137,32.5933,5234.0
2021-01-13 12:05:00,32.73,32.74,32.7,32.74,3929.0,32.5834,32.5933,32.5535,32.5933,3929.0
2021-01-13 12:10:00,32.73,32.75,32.71,32.71,4571.0,32.5834,32.6033,32.5635,32.5635,4571.0
2021-01-13 12:15:00,32.7,32.72,32.67,32.67,7570.0,32.5535,32.5734,32.5237,32.5237,7570.0
2021-01-13 12:20:00,32.68,32.73,32.66,32.68,5151.0,32.5336,32.5834,32.5137,32.5336,5151.0
2021-01-13 12:25:00,32.7,32.74,32.67,32.74,5819.0,32.5535,32.5933,32.5237,32.5933,5819.0
2021-01-13 12:30:00,32.73,32.76,32.69,32.73,9662.0,32.5834,32.6132,32.5436,32.5834,9662.0
2021-01-13 12:35:00,32.74,32.79,32.74,32.78,3945.0,32.5933,32.6431,32.5933,32.6332,3945.0
2021-01-13 12:40:00,32.79,32.86,32.79,32.84,61673.0,32.6431,32.7128,32.6431,32.6929,61673.0
2021-01-13 12:45:00,32.85,32.87,32.82,32.83,6083.0,32.7028,32.7228,32.673,32.6829,6083.0
2021-01-13 12:50:00,32.82,32.88,32.76,32.85,10218.0,32.673,32.7327,32.6132,32.7028,10218.0
2021-01-13 12:55:00,32.84,32.86,32.83,32.85,4400.0,32.6929,32.7128,32.6829,32.7028,4400.0
2021-01-13 13:00:00,32.86,32.89,32.85,32.88,8299.0,32.7128,32.7427,32.7028,32.7327,8299.0
2021-01-13 13:05:00,32.89,32.92,32.85,32.87,19388.0,32.7427,32.7725,32.7028,32.7228,19388.0
2021-01-13 13:10:00,32.86,32.92,32.86,32.92,6011.0,32.7128,32.7725,32.7128,32.7725,6011.0
2021-01-13 13:15:00,32.91,32.91,32.83,32.83,5104.0,32.7626,32.7626,32.6829,32.6829,5104.0
2021-01-13 13:20:00,32.83,32.87,32.83,32.84,8919.0,32.6829,32.7228,32.6829,32.6929,8919.0
2021-01-13 13:25:00,32.85,32.89,32.85,32.89,21182.0,32.7028,32.7427,32.7028,32.7427,21182.0
2021-01-13 13:30:00,32.88,32.9,32.88,32.9,6713.0,32.7327,32.7526,32.7327,32.7526,6713.0
2021-01-13 13:35:00,32.92,32.96,32.91,32.91,5200.0,32.7725,32.8124,32.7626,32.7626,5200.0
2021-01-13 13:40:00,32.91,32.92,32.88,32.91,8880.0,32.7626,32.7725,32.7327,32.7626,8880.0
2021-01-13 13:45:00,32.9,32.94,32.89,32.91,7012.0,32.7526,32.7924,32.7427,32.7626,7012.0
2021-01-13 13:50:00,32.92,33.12,32.9,33.12,29152.0,32.7725,32.9716,32.7526,32.9716,29152.0
2021-01-13 13:55:00,33.13,33.17,33.12,33.14,11003.0,32.9816,33.0214,32.9716,32.9915,11003.0
2021-01-13 14:00:00,33.13,33.25,33.13,33.25,64234.0,32.9816,33.1011,32.9816,33.1011,64234.0
2021-01-13 14:05:00,33.26,33.31,33.24,33.26,29399.0,33.111,33.1608,33.0911,33.111,29399.0
2021-01-13 14:10:00,33.27,33.29,33.23,33.26,21188.0,33.121,33.1409,33.0811,33.111,21188.0
2021-01-13 14:15:00,33.27,33.34,33.27,33.32,36241.0,33.121,33.1906,33.121,33.1707,36241.0
2021-01-13 14:20:00,33.32,33.38,33.31,33.34,24572.0,33.1707,33.2305,33.1608,33.1906,24572.0
2021-01-13 14:25:00,33.34,33.37,33.28,33.28,16486.0,33.1906,33.2205,33.1309,33.1309,16486.0
2021-01-13 14:30:00,33.28,33.28,33.23,33.23,10881.0,33.1309,33.1309,33.0811,33.0811,10881.0
2021-01-13 14:35:00,33.24,33.32,33.24,33.29,6740.0,33.0911,33.1707,33.0911,33.1409,6740.0
2021-01-13 14:40:00,33.27,33.28,33.18,33.19,7113.0,33.121,33.1309,33.0314,33.0413,7113.0
2021-01-13 14:45:00,33.19,33.23,33.17,33.18,7580.0,33.0413,33.0811,33.0214,33.0314,7580.0
2021-01-13 14:50:00,33.19,33.23,33.18,33.18,5144.0,33.0413,33.0811,33.0314,33.0314,5144.0
2021-01-13 14:55:00,33.18,33.21,33.16,33.21,4733.0,33.0314,33.0612,33.0115,33.0612,4733.0
2021-01-13 15:00:00,33.2,33.22,33.14,33.16,16905.0,33.0513,33.0712,32.9915,33.0115,16905.0
2021-01-13 15:05:00,33.15,33.15,33.11,33.14,10197.0,33.0015,33.0015,32.9617,32.9915,10197.0
2021-01-13 15:10:00,33.15,33.2,33.14,33.18,8700.0,33.0015,33.0513,32.9915,33.0314,8700.0
2021-01-13 15:15:00,33.18,33.18,33.11,33.12,5935.0,33.0314,33.0314,32.9617,32.9716,5935.0
2021-01-13 15:20:00,33.12,33.14,33.06,33.06,8316.0,32.9716,32.9915,32.9119,32.9119,8316.0
2021-01-13 15:25:00,33.06,33.11,33.0,33.04,7751.0,32.9119,32.9617,32.8522,32.892,7751.0
2021-01-13 15:30:00,33.04,33.06,32.92,32.94,51161.0,32.892,32.9119,32.7725,32.7924,51161.0
2021-01-13 15:35:00,32.97,32.99,32.91,32.96,21442.0,32.8223,32.8422,32.7626,32.8124,21442.0
2021-01-13 15:40:00,32.96,33.0,32.95,32.96,20449.0,32.8124,32.8522,32.8024,32.8124,20449.0
2021-01-13 15:45:00,32.96,32.97,32.93,32.97,14882.0,32.8124,32.8223,32.7825,32.8223,14882.0
2021-01-13 15:50:00,32.97,33.02,32.96,32.99,43984.0,32.8223,32.8721,32.8124,32.8422,43984.0
2021-01-13 15:55:00,32.99,33.0,32.95,32.97,63571.0,32.8422,32.8522,32.8024,32.8223,63571.0
2021-01-14 09:30:00,33.13,33.48,33.13,33.16,85664.0,32.9816,33.33,32.9816,33.0115,85664.0
2021-01-14 09:35:00,33.17,33.49,33.14,33.37,32686.0,33.0214,33.34,32.9915,33.2205,32686.0
2021-01-14 09:40:00,33.34,33.35,33.18,33.26,39257.0,33.1906,33.2006,33.0314,33.111,39257.0
2021-01-14 09:45:00,33.26,33.44,33.24,33.42,32314.0,33.111,33.2902,33.0911,33.2703,32314.0
2021-01-14 09:50:00,33.4,33.43,33.3,33.37,35804.0,33.2504,33.2802,33.1508,33.2205,35804.0
2021-01-14 09:55:00,33.35,33.49,33.29,33.41,65446.0,33.2006,33.34,33.1409,33.2603,65446.0
2021-01-14 10:00:00,33.41,33.53,33.31,33.39,131281.0,33.2603,33.3798,33.1608,33.2404,131281.0
2021-01-14 10:05:00,33.39,33.42,33.26,33.27,34474.0,33.2404,33.2703,33.111,33.121,34474.0
2021-01-14 10:10:00,33.28,33.29,33.18,33.26,59031.0,33.1309,33.1409,33.0314,33.111,59031.0
2021-01-14 10:15:00,33.25,33.33,33.23,33.29,43937.0,33.1011,33.1807,33.0811,33.1409,43937.0
2021-01-14 10:20:00,33.29,33.3,33.2,33.25,24224.0,33.1409,33.1508,33.0513,33.1011,24224.0
2021-01-14 10:25:00,33.26,33.26,33.18,33.23,7778.0,33.111,33.111,33.0314,33.0811,7778.0
2021-01-14 10:30:00,33.22,33.22,33.17,33.2,14322.0,33.0712,33.0712,33.0214,33.0513,14322.0
2021-01-14 10:35:00,33.2,33.21,33.15,33.16,10507.0,33.0513,33.0612,33.0015,33.0115,10507.0
2021-01-14 10:40:00,33.16,33.18,33.09,33.1,12696.0,33.0115,33.0314,32.9418,32.9517,12696.0
2021-01-14 10:45:00,33.12,33.12,32.97,32.97,16837.0,32.9716,32.9716,32.8223,32.8223,16837.0
2021-01-14 10:50:00,32.97,33.05,32.97,33.01,10507.0,32.8223,32.9019,32.8223,32.8621,10507.0
2021-01-14 10:55:00,32.99,33.03,32.93,33.02,15631.0,32.8422,32.882,32.7825,32.8721,15631.0
2021-01-14 11:00:00,33.02,33.09,33.02,33.06,7157.0,32.8721,32.9418,32.8721,32.9119,7157.0
2021-01-14 11:05:00,33.04,33.09,33.01,33.08,13872.0,32.892,32.9418,32.8621,32.9318,13872.0
2021-01-14 11:10:00,33.09,33.14,33.05,33.07,27204.0,32.9418,32.9915,32.9019,32.9219,27204.0
2021-01-14 11:15:00,33.06,33.13,33.06,33.13,11652.0,32.9119,32.9816,32.9119,32.9816,11652.0
2021-01-14 11:20:00,33.14,33.22,33.13,33.22,12873.0,32.9915,33.0712,32.9816,33.0712,12873.0
2021-01-14 11:25:00,33.22,33.25,33.19,33.23,20943.0,33.0712,33.1011,33.0413,33.0811,20943.0
2021-01-14 11:30:00,33.23,33.25,33.21,33.23,12245.0,33.0811,33.1011,33.0612,33.0811,12245.0
2021-01-14 11:35:00,33.24,33.26,33.22,33.26,11822.0,33.0911,33.111,33.0712,33.111,11822.0
2021-01-14 11:40:00,33.26,33.34,33.25,33.31,12811.0,33.111,33.1906,33.1011,33.1608,12811.0
2021-01-14 11:45:00,33.31,33.41,33.3,33.4,14828.0,33.1608,33.2603,33.1508,33.2504,14828.0
2021-01-14 11:50:00,33.4,33.41,33.29,33.3,5513.0,33.2504,33.2603,33.1409,33.1508,5513.0
2021-01-14 11:55:00,33.31,33.33,33.28,33.3,14963.0,33.1608,33.1807,33.1309,33.1508,14963.0
2021-01-14 12:00:00,33.28,33.28,33.26,33.27,3106.0,33.1309,33.1309,33.111,33.121,3106.0
2021-01-14 12:05:00,33.27,33.3,33.26,33.29,11732.0,33.121,33.1508,33.111,33.1409,11732.0
2021-01-14 12:10:00,33.29,33.31,33.27,33.3,17033.0,33.1409,33.1608,33.121,33.1508,17033.0
2021-01-14 12:15:00,33.3,33.37,33.29,33.35,6593.0,33.1508,33.2205,33.1409,33.2006,6593.0
2021-01-14 12:20:00,33.34,33.35,33.32,33.33,9874.0,33.1906,33.2006,33.1707,33.1807,9874.0
2021-01-14 12:25:00,33.33,33.35,33.31,33.33,9196.0,33.1807,33.2006,33.1608,33.1807,9196.0
2021-01-14 12:30:00,33.34,33.36,33.31,33.31,6426.0,33.1906,33.2106,33.1608,33.1608,6426.0
2021-01-14 12:35:00,33.31,33.31,33.23,33.23,13078.0,33.1608,33.1608,33.0811,33.0811,13078.0
2021-01-14 12:40:00,33.22,33.24,33.19,33.2,9100.0,33.0712,33.0911,33.0413,33.0513,9100.0
2021-01-14 12:45:00,33.18,33.27,33.18,33.25,11224.0,33.0314,33.121,33.0314,33.1011,11224.0
2021-01-14 12:50:00,33.25,33.25,33.22,33.25,7089.0,33.1011,33.1011,33.0712,33.1011,7089.0
2021-01-14 12:55:00,33.25,33.28,33.24,33.26,5500.0,33.1011,33.1309,33.0911,33.111,5500.0
2021-01-14 13:00:00,33.26,33.33,33.26,33.33,6439.0,33.111,33.1807,33.111,33.1807,6439.0
2021-01-14 13:05:00,33.32,33.36,33.31,33.31,7442.0,33.1707,33.2106,33.1608,33.1608,7442.0
2021-01-14 13:10:00,33.31,33.36,33.29,33.34,6500.0,33.1608,33.2106,33.1409,33.1906,6500.0
2021-01-14 13:15:00,33.34,33.37,33.32,33.32,4800.0,33.1906,33.2205,33.1707,33.1707,4800.0
2021-01-14 13:20:00,33.31,33.35,33.28,33.32,4728.0,33.1608,33.2006,33.1309,33.1707,4728.0
2021-01-14 13:25:00,33.29,33.3,33.26,33.3,4571.0,33.1409,33.1508,33.111,33.1508,4571.0
2021-01-14 13:30:00,33.3,33.36,33.29,33.34,6607.0,33.1508,33.2106,33.1409,33.1906,6607.0
2021-01-14 13:35:00,33.33,33.38,33.31,33.37,5517.0,33.1807,33.2305,33.1608,33.2205,5517.0
2021-01-14 13:40:00,33.36,33.38,33.33,33.33,6396.0,33.2106,33.2305,33.1807,33.1807,6396.0
2021-01-14 13:45:00,33.33,33.35,33.31,33.35,4680.0,33.1807,33.2006,33.1608,33.2006,4680.0
2021-01-14 13:50:00,33.33,33.33,33.31,33.32,2097.0,33.1807,33.1807,33.1608,33.1707,2097.0
2021-01-14 13:55:00,33.31,33.34,33.3,33.32,5190.0,33.1608,33.1906,33.1508,33.1707,5190.0
2021-01-14 14:00:00,33.32,33.36,33.31,33.36,5415.0,33.1707,33.2106,33.1608,33.2106,5415.0
2021-01-14 14:05:00,33.37,33.38,33.35,33.35,13000.0,33.2205,33.2305,33.2006,33.2006,13000.0
2021-01-14 14:10:00,33.35,33.36,33.33,33.35,12020.0,33.2006,33.2106,33.1807,33.2006,12020.0
2021-01-14 14:15:00,33.35,33.36,33.3,33.3,4591.0,33.2006,33.2106,33.1508,33.1508,4591.0
2021-01-14 14:20:00,33.3,33.3,33.24,33.26,9126.0,33.1508,33.1508,33.0911,33.111,9126.0
2021-01-14 14:25:00,33.27,33.27,33.24,33.25,8162.0,33.121,33.121,33.0911,33.1011,8162.0
2021-01-14 14:30:00,33.25,33.31,33.25,33.28,8336.0,33.1011,33.1608,33.1011,33.1309,8336.0
2021-01-14 14:35:00,33.3,33.3,33.18,33.23,97674.0,33.1508,33.1508,33.0314,33.0811,97674.0
2021-01-14 14:40:00,33.21,33.21,33.12,33.12,11011.0,33.0612,33.0612,32.9716,32.9716,11011.0
2021-01-14 14:45:00,33.11,33.12,33.08,33.1,12740.0,32.9617,32.9716,32.9318,32.9517,12740.0
2021-01-14 14:50:00,33.09,33.1,33.07,33.09,12335.0,32.9418,32.9517,32.9219,32.9418,12335.0
2021-01-14 14:55:00,33.09,33.1,33.07,33.08,7421.0,32.9418,32.9517,32.9219,32.9318,7421.0
2021-01-14 15:00:00,33.08,33.1,33.07,33.09,11307.0,32.9318,32.9517,32.9219,32.9418,11307.0
2021-01-14 15:05:00,33.09,33.11,33.07,33.09,9675.0,32.9418,32.9617,32.9219,32.9418,9675.0
2021-01-14 15:10:00,33.08,33.09,33.01,33.02,15486.0,32.9318,32.9418,32.8621,32.8721,15486.0
2021-01-14 15:15:00,33.02,33.03,32.88,32.88,13647.0,32.8721,32.882,32.7327,32.7327,13647.0
2021-01-14 15:20:00,32.89,32.93,32.89,32.91,9631.0,32.7427,32.7825,32.7427,32.7626,9631.0
2021-01-14 15:25:00,32.9,32.93,32.87,32.9,13724.0,32.7526,32.7825,32.7228,32.7526,13724.0
2021-01-14 15:30:00,32.91,33.0,32.9,32.99,15485.0,32.7626,32.8522,32.7526,32.8422,15485.0
2021-01-14 15:35:00,32.97,33.02,32.97,33.01,20931.0,32.8223,32.8721,32.8223,32.8621,20931.0
2021-01-14 15:40:00,33.01,33.03,33.0,33.03,18931.0,32.8621,32.882,32.8522,32.882,18931.0
2021-01-14 15:45:00,33.04,33.04,32.98,32.99,28153.0,32.892,32.892,32.8323,32.8422,28153.0
2021-01-14 15:50:00,33.0,33.06,32.97,33.0,59470.0,32.8522,32.9119,32.8223,32.8522,59470.0
2021-01-14 15:55:00,32.99,33.03,32.96,33.01,86370.0,32.8422,32.882,32.8124,32.8621,86370.0
2021-01-15 09:30:00,33.29,33.44,32.86,33.13,194638.0,33.1409,33.2902,32.7128,32.9816,194638.0
2021-01-15 09:35:00,33.12,33.12,32.88,32.9,29120.0,32.9716,32.9716,32.7327,32.7526,29120.0
2021-01-15 09:40:00,32.88,32.93,32.79,32.87,43248.0,32.7327,32.7825,32.6431,32.7228,43248.0
2021-01-15 09:45:00,32.91,33.0,32.88,32.97,34756.0,32.7626,32.8522,32.7327,32.8223,34756.0
2021-01-15 09:50:00,32.97,32.98,32.8,32.84,34185.0,32.8223,32.8323,32.6531,32.6929,34185.0
2021-01-15 09:55:00,32.84,32.84,32.71,32.72,36812.0,32.6929,32.6929,32.5635,32.5734,36812.0
2021-01-15 10:00:00,32.72,32.86,32.7,32.82,175096.0,32.5734,32.7128,32.5535,32.673,175096.0
2021-01-15 10:05:00,32.81,32.85,32.74,32.83,46153.0,32.663,32.7028,32.5933,32.6829,46153.0
2021-01-15 10:10:00,32.84,32.99,32.82,32.93,54025.0,32.6929,32.8422,32.673,32.7825,54025.0
2021-01-15 10:15:00,32.94,32.99,32.93,32.93,25411.0,32.7924,32.8422,32.7825,32.7825,25411.0
2021-01-15 10:20:00,32.94,33.0,32.9,32.94,47446.0,32.7924,32.8522,32.7526,32.7924,47446.0
2021-01-15 10:25:00,32.94,33.1,32.94,33.05,68369.0,32.7924,32.9517,32.7924,32.9019,68369.0
2021-01-15 10:30:00,33.04,33.15,32.99,33.0,146050.0,32.892,33.0015,32.8422,32.8522,146050.0
2021-01-15 10:35:00,33.01,33.02,32.92,32.92,23022.0,32.8621,32.8721,32.7725,32.7725,23022.0
2021-01-15 10:40:00,32.91,32.95,32.89,32.93,6831.0,32.7626,32.8024,32.7427,32.7825,6831.0
2021-01-15 10:45:00,32.93,32.96,32.86,32.9,14525.0,32.7825,32.8124,32.7128,32.7526,14525.0
2021-01-15 10:50:00,32.91,33.0,32.91,32.97,19054.0,32.7626,32.8522,32.7626,32.8223,19054.0
2021-01-15 10:55:00,32.96,32.99,32.94,32.98,16322.0,32.8124,32.8422,32.7924,32.8323,16322.0
2021-01-15 11:00:00,32.97,32.99,32.96,32.98,30700.0,32.8223,32.8422,32.8124,32.8323,30700.0
2021-01-15 11:05:00,32.98,33.03,32.95,33.01,28479.0,32.8323,32.882,32.8024,32.8621,28479.0
2021-01-15 11:10:00,33.02,33.03,32.97,32.98,22676.0,32.8721,32.882,32.8223,32.8323,22676.0
2021-01-15 11:15:00,32.99,33.03,32.98,33.02,23045.0,32.8422,32.882,32.8323,32.8721,23045.0
2021-01-15 11:20:00,33.01,33.01,32.98,33.01,16627.0,32.8621,32.8621,32.8323,32.8621,16627.0
2021-01-15 11:25:00,33.01,33.06,32.97,33.06,26806.0,32.8621,32.9119,32.8223,32.9119,26806.0
2021-01-15 11:30:00,33.06,33.13,33.03,33.07,23356.0,32.9119,32.9816,32.882,32.9219,23356.0
2021-01-15 11:35:00,33.05,33.1,33.03,33.09,14067.0,32.9019,32.9517,32.882,32.9418,14067.0
2021-01-15 11:40:00,33.1,33.13,33.08,33.08,7468.0,32.9517,32.9816,32.9318,32.9318,7468.0
2021-01-15 11:45:00,33.05,33.08,33.02,33.05,13800.0,32.9019,32.9318,32.8721,32.9019,13800.0
2021-01-15 11:50:00,33.05,33.1,33.04,33.1,7995.0,32.9019,32.9517,32.892,32.9517,7995.0
2021-01-15 11:55:00,33.09,33.13,33.06,33.13,28240.0,32.9418,32.9816,32.9119,32.9816,28240.0
2021-01-15 12:00:00,33.11,33.12,33.1,33.11,11988.0,32.9617,32.9716,32.9517,32.9617,11988.0
2021-01-15 12:05:00,33.12,33.17,33.1,33.1,12976.0,32.9716,33.0214,32.9517,32.9517,12976.0
2021-01-15 12:10:00,33.09,33.11,33.07,33.07,14630.0,32.9418,32.9617,32.9219,32.9219,14630.0
2021-01-15 12:15:00,33.07,33.08,33.04,33.07,4403.0,32.9219,32.9318,32.892,32.9219,4403.0
2021-01-15 12:20:00,33.06,33.09,33.03,33.09,5476.0,32.9119,32.9418,32.882,32.9418,5476.0
2021-01-15 12:25:00,33.08,33.08,33.0,33.02,13160.0,32.9318,32.9318,32.8522,32.8721,13160.0
2021-01-15 12:30:00,33.0,33.03,33.0,33.01,3215.0,32.8522,32.882,32.8522,32.8621,3215.0
2021-01-15 12:35:00,33.01,33.06,33.01,33.06,5595.0,32.8621,32.9119,32.8621,32.9119,5595.0
2021-01-15 12:40:00,33.06,33.11,33.05,33.07,10079.0,32.9119,32.9617,32.9019,32.9219,10079.0
2021-01-15 12:45:00,33.06,33.08,33.06,33.07,4639.0,32.9119,32.9318,32.9119,32.9219,4639.0
2021-01-15 12:50:00,33.06,33.09,33.04,33.09,7429.0,32.9119,32.9418,32.892,32.9418,7429.0
2021-01-15 12:55:00,33.09,33.16,33.09,33.16,16350.0,32.9418,33.0115,32.9418,33.0115,16350.0
2021-01-15 13:00:00,33.16,33.16,33.1,33.11,7818.0,33.0115,33.0115,32.9517,32.9617,7818.0
2021-01-15 13:05:00,33.11,33.12,33.1,33.1,3764.0,32.9617,32.9716,32.9517,32.9517,3764.0
2021-01-15 13:10:00,33.11,33.18,33.11,33.17,8435.0,32.9617,33.0314,32.9617,33.0214,8435.0
2021-01-15 13:15:00,33.17,33.26,33.17,33.25,10878.0,33.0214,33.111,33.0214,33.1011,10878.0
2021-01-15 13:20:00,33.26,33.27,33.25,33.26,5384.0,33.111,33.121,33.1011,33.111,5384.0
2021-01-15 13:25:00,33.26,33.27,33.22,33.23,15052.0,33.111,33.121,33.0712,33.0811,15052.0
2021-01-15 13:30:00,33.23,33.23,33.13,33.14,11661.0,33.0811,33.0811,32.9816,32.9915,11661.0
2021-01-15 13:35:00,33.13,33.16,33.1,33.16,18290.0,32.9816,33.0115,32.9517,33.0115,18290.0
2021-01-15 13:40:00,33.16,33.2,33.11,33.16,48778.0,33.0115,33.0513,32.9617,33.0115,48778.0
2021-01-15 13:45:00,33.16,33.17,33.11,33.11,9154.0,33.0115,33.0214,32.9617,32.9617,9154.0
2021-01-15 13:50:00,33.1,33.11,33.06,33.06,4979.0,32.9517,32.9617,32.9119,32.9119,4979.0
2021-01-15 13:55:00,33.07,33.09,33.03,33.04,10786.0,32.9219,32.9418,32.882,32.892,10786.0
2021-01-15 14:00:00,33.04,33.05,33.0,33.01,7531.0,32.892,32.9019,32.8522,32.8621,7531.0
2021-01-15 14:05:00,33.01,33.01,32.96,32.97,15131.0,32.8621,32.8621,32.8124,32.8223,15131.0
2021-01-15 14:10:00,32.97,32.98,32.93,32.94,9026.0,32.8223,32.8323,32.7825,32.7924,9026.0
2021-01-15 14:15:00,32.94,33.06,32.92,32.98,54325.0,32.7924,32.9119,32.7725,32.8323,54325.0
2021-01-15 14:20:00,32.95,32.98,32.91,32.95,18239.0,32.8024,32.8323,32.7626,32.8024,18239.0
2021-01-15 14:25:00,32.95,32.98,32.94,32.98,14634.0,32.8024,32.8323,32.7924,32.8323,14634.0
2021-01-15 14:30:00,32.98,33.03,32.98,33.0,11126.0,32.8323,32.882,32.8323,32.8522,11126.0
2021-01-15 14:35:00,32.99,33.03,32.98,33.02,12094.0,32.8422,32.882,32.8323,32.8721,12094.0
2021-01-15 14:40:00,33.02,33.02,33.0,33.01,5413.0,32.8721,32.8721,32.8522,32.8621,5413.0
2021-01-15 14:45:00,33.0,33.01,32.99,33.01,6904.0,32.8522,32.8621,32.8422,32.8621,6904.0
2021-01-15 14:50:00,33.0,33.01,32.95,32.98,16114.0,32.8522,32.8621,32.8024,32.8323,16114.0
2021-01-15 14:55:00,32.98,32.98,32.92,32.92,5870.0,32.8323,32.8323,32.7725,32.7725,5870.0
2021-01-15 15:00:00,32.92,32.94,32.92,32.93,9978.0,32.7725,32.7924,32.7725,32.7825,9978.0
2021-01-15 15:05:00,32.93,32.98,32.92,32.95,24072.0,32.7825,32.8323,32.7725,32.8024,24072.0
2021-01-15 15:10:00,32.96,33.0,32.94,32.99,24366.0,32.8124,32.8522,32.7924,32.8422,24366.0
2021-01-15 15:15:00,32.99,33.02,32.98,33.01,12940.0,32.8422,32.8721,32.8323,32.8621,12940.0
2021-01-15 15:20:00,33.0,33.0,32.96,32.98,15989.0,32.8522,32.8522,32.8124,32.8323,15989.0
2021-01-15 15:25:00,32.97,33.02,32.96,33.01,42335.0,32.8223,32.8721,32.8124,32.8621,42335.0
2021-01-15 15:30:00,33.01,33.07,32.99,33.06,40667.0,32.8621,32.9219,32.8422,32.9119,40667.0
2021-01-15 15:35:00,33.05,33.08,33.04,33.05,34518.0,32.9019,32.9318,32.892,32.9019,34518.0
2021-01-15 15:40:00,33.06,33.08,33.02,33.02,38938.0,32.9119,32.9318,32.8721,32.8721,38938.0
2021-01-15 15:45:00,33.02,33.08,33.02,33.08,36997.0,32.8721,32.9318,32.8721,32.9318,36997.0
2021-01-15 15:50:00,33.09,33.13,33.06,33.09,73849.0,32.9418,32.9816,32.9119,32.9418,73849.0
2021-01-15 15:55:00,33.09,33.14,33.09,33.13,115234.0,32.9418,32.9915,32.9418,32.9816,115234.0
2021-01-19 09:30:00,33.02,33.37,32.96,33.27,305271.0,32.8721,33.2205,32.8124,33.121,305271.0
2021-01-19 09:35:00,33.29,33.3,33.12,33.13,73129.0,33.1409,33.1508,32.9716,32.9816,73129.0
2021-01-19 09:40:00,33.12,33.15,32.98,33.06,177707.0,32.9716,33.0015,32.8323,32.9119,177707.0
2021-01-19 09:45:00,33.07,33.16,33.0,33.11,97042.0,32.9219,33.0115,32.8522,32.9617,97042.0
2021-01-19 09:50:00,33.12,33.3,33.09,33.29,286322.0,32.9716,33.1508,32.9418,33.1409,286322.0
2021-01-19 09:55:00,33.27,33.36,33.22,33.33,45004.0,33.121,33.2106,33.0712,33.1807,45004.0
2021-01-19 10:00:00,33.34,33.41,33.26,33.32,47544.0,33.1906,33.2603,33.111,33.1707,47544.0
2021-01-19 10:05:00,33.32,33.34,33.2,33.29,79685.0,33.1707,33.1906,33.0513,33.1409,79685.0
2021-01-19 10:10:00,33.3,33.41,33.25,33.41,69775.0,33.1508,33.2603,33.1011,33.2603,69775.0
2021-01-19 10:15:00,33.41,33.42,33.08,33.1,138155.0,33.2603,33.2703,32.9318,32.9517,138155.0
2021-01-19 10:20:00,33.09,33.14,33.03,33.13,27165.0,32.9418,32.9915,32.882,32.9816,27165.0
2021-01-19 10:25:00,33.13,33.16,33.08,33.16,29505.0,32.9816,33.0115,32.9318,33.0115,29505.0
2021-01-19 10:30:00,33.17,33.18,33.14,33.15,16721.0,33.0214,33.0314,32.9915,33.0015,16721.0
2021-01-19 10:35:00,33.16,33.19,33.15,33.18,21524.0,33.0115,33.0413,33.0015,33.0314,21524.0
2021-01-19 10:40:00,33.19,33.3,33.19,33.29,19300.0,33.0413,33.1508,33.0413,33.1409,19300.0
2021-01-19 10:45:00,33.28,33.35,33.28,33.31,18047.0,33.1309,33.2006,33.1309,33.1608,18047.0
2021-01-19 10:50:00,33.32,33.32,33.24,33.26,22940.0,33.1707,33.1707,33.0911,33.111,22940.0
2021-01-19 10:55:00,33.26,33.28,33.17,33.18,19729.0,33.111,33.1309,33.0214,33.0314,19729.0
2021-01-19 11:00:00,33.18,33.3,33.18,33.26,33172.0,33.0314,33.1508,33.0314,33.111,33172.0
2021-01-19 11:05:00,33.27,33.31,33.2,33.3,22259.0,33.121,33.1608,33.0513,33.1508,22259.0
2021-01-19 11:10:00,33.32,33.36,33.31,33.35,21045.0,33.1707,33.2106,33.1608,33.2006,21045.0
2021-01-19 11:15:00,33.34,33.34,33.25,33.3,25221.0,33.1906,33.1906,33.1011,33.1508,25221.0
2021-01-19 11:20:00,33.3,33.34,33.26,33.33,21631.0,33.1508,33.1906,33.111,33.1807,21631.0
2021-01-19 11:25:00,33.34,33.39,33.32,33.38,39489.0,33.1906,33.2404,33.1707,33.2305,39489.0
2021-01-19 11:30:00,33.38,33.38,33.28,33.3,17734.0,33.2305,33.2305,33.1309,33.1508,17734.0
2021-01-19 11:35:00,33.3,33.31,33.24,33.24,15388.0,33.1508,33.1608,33.0911,33.0911,15388.0
2021-01-19 11:40:00,33.25,33.28,33.19,33.2,13674.0,33.1011,33.1309,33.0413,33.0513,13674.0
2021-01-19 11:45:00,33.2,33.25,33.19,33.23,13101.0,33.0513,33.1011,33.0413,33.0811,13101.0
2021-01-19 11:50:00,33.23,33.23,33.21,33.21,6590.0,33.0811,33.0811,33.0612,33.0612,6590.0
2021-01-19 11:55:00,33.22,33.23,33.19,33.21,12784.0,33.0712,33.0811,33.0413,33.0612,12784.0
2021-01-19 12:00:00,33.21,33.22,33.19,33.19,9535.0,33.0612,33.0712,33.0413,33.0413,9535.0
2021-01-19 12:05:00,33.19,33.22,33.12,33.14,36982.0,33.0413,33.0712,32.9716,32.9915,36982.0
2021-01-19 12:10:00,33.13,33.14,33.09,33.11,24214.0,32.9816,32.9915,32.9418,32.9617,24214.0
2021-01-19 12:15:00,33.12,33.16,33.1,33.15,13717.0,32.9716,33.0115,32.9517,33.0015,13717.0
2021-01-19 12:20:00,33.15,33.15,33.08,33.11,17041.0,33.0015,33.0015,32.9318,32.9617,17041.0
2021-01-19 12:25:00,33.1,33.11,33.09,33.11,10796.0,32.9517,32.9617,32.9418,32.9617,10796.0
2021-01-19 12:30:00,33.1,33.14,33.09,33.14,8924.0,32.9517,32.9915,32.9418,32.9915,8924.0
2021-01-19 12:35:00,33.14,33.16,33.13,33.16,18970.0,32.9915,33.0115,32.9816,33.0115,18970.0
2021-01-19 12:40:00,33.16,33.21,33.15,33.21,10349.0,33.0115,33.0612,33.0015,33.0612,10349.0
2021-01-19 12:45:00,33.22,33.27,33.2,33.27,8970.0,33.0712,33.121,33.0513,33.121,8970.0
2021-01-19 12:50:00,33.27,33.36,33.26,33.35,40117.0,33.121,33.2106,33.111,33.2006,40117.0
2021-01-19 12:55:00,33.34,33.42,33.34,33.36,51290.0,33.1906,33.2703,33.1906,33.2106,51290.0
2021-01-19 13:00:00,33.35,33.42,33.34,33.42,14328.0,33.2006,33.2703,33.1906,33.2703,14328.0
2021-01-19 13:05:00,33.41,33.47,33.41,33.46,19017.0,33.2603,33.3201,33.2603,33.3101,19017.0
2021-01-19 13:10:00,33.46,33.47,33.44,33.45,13674.0,33.3101,33.3201,33.2902,33.3002,13674.0
2021-01-19 13:15:00,33.45,33.45,33.39,33.39,14367.0,33.3002,33.3002,33.2404,33.2404,14367.0
2021-01-19 13:20:00,33.38,33.39,33.33,33.36,14798.0,33.2305,33.2404,33.1807,33.2106,14798.0
2021-01-19 13:25:00,33.35,33.36,33.3,33.3,7139.0,33.2006,33.2106,33.1508,33.1508,7139.0
2021-01-19 13:30:00,33.3,33.32,33.25,33.29,19353.0,33.1508,33.1707,33.1011,33.1409,19353.0
2021-01-19 13:35:00,33.3,33.33,33.29,33.33,11798.0,33.1508,33.1807,33.1409,33.1807,11798.0
2021-01-19 13:40:00,33.34,33.38,33.32,33.35,15722.0,33.1906,33.2305,33.1707,33.2006,15722.0
2021-01-19 13:45:00,33.34,33.37,33.33,33.36,12746.0,33.1906,33.2205,33.1807,33.2106,12746.0
2021-01-19 13:50:00,33.36,33.42,33.34,33.42,21359.0,33.2106,33.2703,33.1906,33.2703,21359.0
2021-01-19 13:55:00,33.41,33.43,33.4,33.4,25220.0,33.2603,33.2802,33.2504,33.2504,25220.0
2021-01-19 14:00:00,33.41,33.44,33.37,33.38,14869.0,33.2603,33.2902,33.2205,33.2305,14869.0
2021-01-19 14:05:00,33.37,33.42,33.37,33.41,19530.0,33.2205,33.2703,33.2205,33.2603,19530.0
2021-01-19 14:10:00,33.42,33.44,33.4,33.41,12470.0,33.2703,33.2902,33.2504,33.2603,12470.0
2021-01-19 14:15:00,33.41,33.47,33.41,33.47,23027.0,33.2603,33.3201,33.2603,33.3201,23027.0
2021-01-19 14:20:00,33.47,33.47,33.4,33.4,17283.0,33.3201,33.3201,33.2504,33.2504,17283.0
2021-01-19 14:25:00,33.41,33.41,33.32,33.33,17438.0,33.2603,33.2603,33.1707,33.1807,17438.0
2021-01-19 14:30:00,33.33,33.39,33.33,33.37,13173.0,33.1807,33.2404,33.1807,33.2205,13173.0
2021-01-19 14:35:00,33.35,33.42,33.35,33.42,23534.0,33.2006,33.2703,33.2006,33.2703,23534.0
2021-01-19 14:40:00,33.42,33.45,33.41,33.45,14559.0,33.2703,33.3002,33.2603,33.3002,14559.0
2021-01-19 14:45:00,33.44,33.54,33.44,33.5,45655.0,33.2902,33.3898,33.2902,33.3499,45655.0
2021-01-19 14:50:00,33.5,33.57,33.49,33.53,33635.0,33.3499,33.4196,33.34,33.3798,33635.0
2021-01-19 14:55:00,33.52,33.52,33.45,33.49,17875.0,33.3698,33.3698,33.3002,33.34,17875.0
2021-01-19 15:00:00,33.49,33.53,33.47,33.52,19247.0,33.34,33.3798,33.3201,33.3698,19247.0
2021-01-19 15:05:00,33.51,33.55,33.48,33.51,38537.0,33.3599,33.3997,33.33,33.3599,38537.0
2021-01-19 15:10:00,33.51,33.54,33.5,33.51,21645.0,33.3599,33.3898,33.3499,33.3599,21645.0
2021-01-19 15:15:00,33.5,33.6,33.5,33.59,40864.0,33.3499,33.4495,33.3499,33.4395,40864.0
2021-01-19 15:20:00,33.59,33.68,33.55,33.67,69116.0,33.4395,33.5291,33.3997,33.5192,69116.0
2021-01-19 15:25:00,33.68,33.73,33.57,33.58,61110.0,33.5291,33.5789,33.4196,33.4296,61110.0
2021-01-19 15:30:00,33.58,33.75,33.58,33.73,80051.0,33.4296,33.5988,33.4296,33.5789,80051.0
2021-01-19 15:35:00,33.73,33.75,33.64,33.69,78392.0,33.5789,33.5988,33.4893,33.5391,78392.0
2021-01-19 15:40:00,33.69,33.73,33.63,33.63,59660.0,33.5391,33.5789,33.4794,33.4794,59660.0
2021-01-19 15:45:00,33.64,33.64,33.57,33.59,63426.0,33.4893,33.4893,33.4196,33.4395,63426.0
2021-01-19 15:50:00,33.59,33.65,33.59,33.61,122745.0,33.4395,33.4993,33.4395,33.4594,122745.0
2021-01-19 15:55:00,33.62,33.71,33.6,33.67,248386.0,33.4694,33.559,33.4495,33.5192,248386.0
2021-01-20 09:30:00,33.82,34.13,33.59,34.11,179393.0,33.6685,33.9771,33.4395,33.9572,179393.0
2021-01-20 09:35:00,34.11,34.13,33.95,34.0,53633.0,33.9572,33.9771,33.7979,33.8477,53633.0
2021-01-20 09:40:00,33.98,34.06,33.87,33.98,62692.0,33.8278,33.9074,33.7183,33.8278,62692.0
2021-01-20 09:45:00,33.97,34.02,33.8,33.85,98270.0,33.8178,33.8676,33.6486,33.6984,98270.0
2021-01-20 09:50:00,33.86,33.93,33.84,33.86,32343.0,33.7083,33.778,33.6884,33.7083,32343.0
2021-01-20 09:55:00,33.87,33.87,33.73,33.86,155572.0,33.7183,33.7183,33.5789,33.7083,155572.0
2021-01-20 10:00:00,33.87,33.97,33.87,33.96,69263.0,33.7183,33.8178,33.7183,33.8079,69263.0
2021-01-20 10:05:00,33.92,33.97,33.8,33.89,104101.0,33.7681,33.8178,33.6486,33.7382,104101.0
2021-01-20 10:10:00,33.85,34.03,33.84,34.02,38827.0,33.6984,33.8776,33.6884,33.8676,38827.0
2021-01-20 10:15:00,34.03,34.03,33.86,33.92,105021.0,33.8776,33.8776,33.7083,33.7681,105021.0
2021-01-20 10:20:00,33.91,33.91,33.71,33.71,85193.0,33.7581,33.7581,33.559,33.559,85193.0
2021-01-20 10:25:00,33.72,33.83,33.7,33.83,71363.0,33.5689,33.6785,33.549,33.6785,71363.0
2021-01-20 10:30:00,33.85,33.98,33.85,33.93,32949.0,33.6984,33.8278,33.6984,33.778,32949.0
2021-01-20 10:35:00,33.94,33.96,33.88,33.94,58581.0,33.788,33.8079,33.7282,33.788,58581.0
2021-01-20 10:40:00,33.95,33.98,33.72,33.74,46633.0,33.7979,33.8278,33.5689,33.5889,46633.0
2021-01-20 10:45:00,33.73,33.75,33.64,33.65,23079.0,33.5789,33.5988,33.4893,33.4993,23079.0
2021-01-20 10:50:00,33.64,33.64,33.56,33.62,86323.0,33.4893,33.4893,33.4097,33.4694,86323.0
2021-01-20 10:55:00,33.63,33.77,33.63,33.77,31671.0,33.4794,33.6187,33.4794,33.6187,31671.0
2021-01-20 11:00:00,33.77,33.84,33.76,33.81,16551.0,33.6187,33.6884,33.6088,33.6585,16551.0
2021-01-20 11:05:00,33.82,33.9,33.78,33.87,33935.0,33.6685,33.7481,33.6287,33.7183,33935.0
2021-01-20 11:10:00,33.87,34.0,33.86,33.98,110853.0,33.7183,33.8477,33.7083,33.8278,110853.0
2021-01-20 11:15:00,33.98,34.03,33.78,33.8,35568.0,33.8278,33.8776,33.6287,33.6486,35568.0
2021-01-20 11:20:00,33.8,33.82,33.7,33.74,31719.0,33.6486,33.6685,33.549,33.5889,31719.0
2021-01-20 11:25:00,33.74,33.74,33.63,33.63,20056.0,33.5889,33.5889,33.4794,33.4794,20056.0
2021-01-20 11:30:00,33.63,33.77,33.62,33.75,114306.0,33.4794,33.6187,33.4694,33.5988,114306.0
2021-01-20 11:35:00,33.75,33.86,33.73,33.86,20357.0,33.5988,33.7083,33.5789,33.7083,20357.0
2021-01-20 11:40:00,33.86,33.88,33.82,33.84,20814.0,33.7083,33.7282,33.6685,33.6884,20814.0
2021-01-20 11:45:00,33.83,33.93,33.83,33.92,11582.0,33.6785,33.778,33.6785,33.7681,11582.0
2021-01-20 11:50:00,33.93,33.96,33.8,33.86,76151.0,33.778,33.8079,33.6486,33.7083,76151.0
2021-01-20 11:55:00,33.86,33.94,33.84,33.93,15312.0,33.7083,33.788,33.6884,33.778,15312.0
2021-01-20 12:00:00,33.93,33.94,33.9,33.94,10765.0,33.778,33.788,33.7481,33.788,10765.0
2021-01-20 12:05:00,33.93,33.93,33.89,33.9,12337.0,33.778,33.778,33.7382,33.7481,12337.0
2021-01-20 12:10:00,33.91,33.93,33.88,33.93,13041.0,33.7581,33.778,33.7282,33.778,13041.0
2021-01-20 12:15:00,33.93,33.95,33.91,33.95,5748.0,33.778,33.7979,33.7581,33.7979,5748.0
2021-01-20 12:20:00,33.95,33.97,33.94,33.95,8957.0,33.7979,33.8178,33.788,33.7979,8957.0
2021-01-20 12:25:00,33.95,33.96,33.93,33.93,9532.0,33.7979,33.8079,33.778,33.778,9532.0
2021-01-20 12:30:00,33.92,33.99,33.92,33.99,5447.0,33.7681,33.8377,33.7681,33.8377,5447.0
2021-01-20 12:35:00,33.99,34.02,33.98,33.99,14931.0,33.8377,33.8676,33.8278,33.8377,14931.0
2021-01-20 12:40:00,34.0,34.05,34.0,34.04,7566.0,33.8477,33.8975,33.8477,33.8875,7566.0
2021-01-20 12:45:00,34.05,34.18,34.03,34.17,20965.0,33.8975,34.0269,33.8776,34.0169,20965.0
2021-01-20 12:50:00,34.17,34.18,34.12,34.14,7314.0,34.0169,34.0269,33.9672,33.9871,7314.0
2021-01-20 12:55:00,34.14,34.2,34.09,34.2,14398.0,33.9871,34.0468,33.9373,34.0468,14398.0
2021-01-20 13:00:00,34.2,34.28,34.2,34.27,25075.0,34.0468,34.1264,34.0468,34.1165,25075.0
2021-01-20 13:05:00,34.27,34.29,34.22,34.24,17413.0,34.1165,34.1364,34.0667,34.0866,17413.0
2021-01-20 13:10:00,34.23,34.38,34.23,34.37,28966.0,34.0767,34.226,34.0767,34.216,28966.0
2021-01-20 13:15:00,34.37,34.37,34.3,34.33,16750.0,34.216,34.216,34.1463,34.1762,16750.0
2021-01-20 13:20:00,34.32,34.35,34.28,34.29,12604.0,34.1663,34.1961,34.1264,34.1364,12604.0
2021-01-20 13:25:00,34.27,34.33,34.27,34.29,8619.0,34.1165,34.1762,34.1165,34.1364,8619.0
2021-01-20 13:30:00,34.28,34.4,34.28,34.4,8676.0,34.1264,34.2459,34.1264,34.2459,8676.0
2021-01-20 13:35:00,34.4,34.4,34.36,34.36,11231.0,34.2459,34.2459,34.2061,34.2061,11231.0
2021-01-20 13:40:00,34.35,34.36,34.29,34.29,11939.0,34.1961,34.2061,34.1364,34.1364,11939.0
2021-01-20 13:45:00,34.29,34.34,34.27,34.27,15369.0,34.1364,34.1862,34.1165,34.1165,15369.0
2021-01-20 13:50:00,34.28,34.29,34.27,34.28,7575.0,34.1264,34.1364,34.1165,34.1264,7575.0
2021-01-20 13:55:00,34.29,34.3,34.21,34.24,28224.0,34.1364,34.1463,34.0568,34.0866,28224.0
2021-01-20 14:00:00,34.25,34.29,34.22,34.27,12855.0,34.0966,34.1364,34.0667,34.1165,12855.0
2021-01-20 14:05:00,34.27,34.32,34.26,34.3,7880.0,34.1165,34.1663,34.1065,34.1463,7880.0
2021-01-20 14:10:00,34.3,34.32,34.28,34.29,22043.0,34.1463,34.1663,34.1264,34.1364,22043.0
2021-01-20 14:15:00,34.28,34.32,34.26,34.27,16023.0,34.1264,34.1663,34.1065,34.1165,16023.0
2021-01-20 14:20:00,34.26,34.28,34.23,34.24,12861.0,34.1065,34.1264,34.0767,34.0866,12861.0
2021-01-20 14:25:00,34.24,34.29,34.24,34.27,9815.0,34.0866,34.1364,34.0866,34.1165,9815.0
2021-01-20 14:30:00,34.27,34.29,34.26,34.29,7208.0,34.1165,34.1364,34.1065,34.1364,7208.0
2021-01-20 14:35:00,34.29,34.35,34.28,34.33,8956.0,34.1364,34.1961,34.1264,34.1762,8956.0
2021-01-20 14:40:00,34.32,34.35,34.31,34.32,11027.0,34.1663,34.1961,34.1563,34.1663,11027.0
2021-01-20 14:45:00,34.31,34.33,34.3,34.3,11399.0,34.1563,34.1762,34.1463,34.1463,11399.0
2021-01-20 14:50:00,34.3,34.3,34.15,34.24,22338.0,34.1463,34.1463,33.997,34.0866,22338.0
2021-01-20 14:55:00,34.24,34.27,34.23,34.25,9990.0,34.0866,34.1165,34.0767,34.0966,9990.0
2021-01-20 15:00:00,34.24,34.25,34.21,34.23,7386.0,34.0866,34.0966,34.0568,34.0767,7386.0
2021-01-20 15:05:00,34.25,34.3,34.23,34.3,17243.0,34.0966,34.1463,34.0767,34.1463,17243.0
2021-01-20 15:10:00,34.29,34.3,34.23,34.24,9577.0,34.1364,34.1463,34.0767,34.0866,9577.0
2021-01-20 15:15:00,34.23,34.28,34.21,34.26,20915.0,34.0767,34.1264,34.0568,34.1065,20915.0
2021-01-20 15:20:00,34.27,34.31,34.24,34.24,11341.0,34.1165,34.1563,34.0866,34.0866,11341.0
2021-01-20 15:25:00,34.25,34.26,34.21,34.22,6703.0,34.0966,34.1065,34.0568,34.0667,6703.0
2021-01-20 15:30:00,34.22,34.27,34.21,34.24,20757.0,34.0667,34.1165,34.0568,34.0866,20757.0
2021-01-20 15:35:00,34.23,34.24,34.17,34.19,10968.0,34.0767,34.0866,34.0169,34.0368,10968.0
2021-01-20 15:40:00,34.18,34.24,34.17,34.22,29747.0,34.0269,34.0866,34.0169,34.0667,29747.0
2021-01-20 15:45:00,34.21,34.28,34.21,34.23,22749.0,34.0568,34.1264,34.0568,34.0767,22749.0
2021-01-20 15:50:00,34.25,34.49,34.19,34.44,196619.0,34.0966,34.3355,34.0368,34.2857,196619.0
2021-01-20 15:55:00,34.46,34.59,34.4,34.57,430808.0,34.3056,34.4351,34.2459,34.4151,430808.0
2021-01-21 09:30:00,33.69,33.96,33.41,33.8,183171.0,33.5391,33.8079,33.2603,33.6486,183171.0
2021-01-21 09:35:00,33.81,33.85,33.53,33.61,28035.0,33.6585,33.6984,33.3798,33.4594,28035.0
2021-01-21 09:40:00,33.61,33.71,33.5,33.5,96969.0,33.4594,33.559,33.3499,33.3499,96969.0
2021-01-21 09:45:00,33.5,33.5,33.15,33.3,47814.0,33.3499,33.3499,33.0015,33.1508,47814.0
2021-01-21 09:50:00,33.28,33.3,33.18,33.21,146422.0,33.1309,33.1508,33.0314,33.0612,146422.0
2021-01-21 09:55:00,33.21,33.45,33.21,33.3,86719.0,33.0612,33.3002,33.0612,33.1508,86719.0
2021-01-21 10:00:00,33.3,33.49,33.28,33.37,121811.0,33.1508,33.34,33.1309,33.2205,121811.0
2021-01-21 10:05:00,33.36,33.55,33.35,33.52,49209.0,33.2106,33.3997,33.2006,33.3698,49209.0
2021-01-21 10:10:00,33.52,33.61,33.48,33.58,71891.0,33.3698,33.4594,33.33,33.4296,71891.0
2021-01-21 10:15:00,33.58,33.79,33.56,33.7,174132.0,33.4296,33.6386,33.4097,33.549,174132.0
2021-01-21 10:20:00,33.7,33.7,33.5,33.51,67142.0,33.549,33.549,33.3499,33.3599,67142.0
2021-01-21 10:25:00,33.5,33.68,33.5,33.63,135395.0,33.3499,33.5291,33.3499,33.4794,135395.0
2021-01-21 10:30:00,33.63,33.64,33.54,33.63,112260.0,33.4794,33.4893,33.3898,33.4794,112260.0
2021-01-21 10:35:00,33.63,33.66,33.55,33.65,55902.0,33.4794,33.5092,33.3997,33.4993,55902.0
2021-01-21 10:40:00,33.66,33.67,33.43,33.44,177322.0,33.5092,33.5192,33.2802,33.2902,177322.0
2021-01-21 10:45:00,33.42,33.44,33.28,33.3,51156.0,33.2703,33.2902,33.1309,33.1508,51156.0
2021-01-21 10:50:00,33.29,33.4,33.25,33.35,95507.0,33.1409,33.2504,33.1011,33.2006,95507.0
2021-01-21 10:55:00,33.35,33.42,33.3,33.34,37539.0,33.2006,33.2703,33.1508,33.1906,37539.0
2021-01-21 11:00:00,33.34,33.52,33.34,33.5,22967.0,33.1906,33.3698,33.1906,33.3499,22967.0
2021-01-21 11:05:00,33.49,33.5,33.39,33.43,41145.0,33.34,33.3499,33.2404,33.2802,41145.0
2021-01-21 11:10:00,33.44,33.48,33.37,33.42,47315.0,33.2902,33.33,33.2205,33.2703,47315.0
2021-01-21 11:15:00,33.43,33.51,33.42,33.5,18564.0,33.2802,33.3599,33.2703,33.3499,18564.0
2021-01-21 11:20:00,33.5,33.63,33.49,33.58,36844.0,33.3499,33.4794,33.34,33.4296,36844.0
2021-01-21 11:25:00,33.57,33.58,33.49,33.52,26409.0,33.4196,33.4296,33.34,33.3698,26409.0
2021-01-21 11:30:00,33.53,33.57,33.52,33.57,36214.0,33.3798,33.4196,33.3698,33.4196,36214.0
2021-01-21 11:35:00,33.56,33.63,33.51,33.59,40392.0,33.4097,33.4794,33.3599,33.4395,40392.0
2021-01-21 11:40:00,33.59,33.62,33.56,33.58,30317.0,33.4395,33.4694,33.4097,33.4296,30317.0
2021-01-21 11:45:00,33.58,33.67,33.58,33.67,22448.0,33.4296,33.5192,33.4296,33.5192,22448.0
2021-01-21 11:50:00,33.66,33.72,33.58,33.72,54502.0,33.5092,33.5689,33.4296,33.5689,54502.0
2021-01-21 11:55:00,33.73,33.92,33.54,33.54,186333.0,33.5789,33.7681,33.3898,33.3898,186333.0
2021-01-21 12:00:00,33.53,33.56,33.36,33.44,26143.0,33.3798,33.4097,33.2106,33.2902,26143.0
2021-01-21 12:05:00,33.46,33.48,33.36,33.41,35645.0,33.3101,33.33,33.2106,33.2603,35645.0
2021-01-21 12:10:00,33.41,33.49,33.39,33.48,74377.0,33.2603,33.34,33.2404,33.33,74377.0
2021-01-21 12:15:00,33.47,33.48,33.39,33.39,74006.0,33.3201,33.33,33.2404,33.2404,74006.0
2021-01-21 12:20:00,33.38,33.41,33.31,33.41,145510.0,33.2305,33.2603,33.1608,33.2603,145510.0
2021-01-21 12:25:00,33.41,33.55,33.38,33.55,32492.0,33.2603,33.3997,33.2305,33.3997,32492.0
2021-01-21 12:30:00,33.55,33.64,33.49,33.63,59569.0,33.3997,33.4893,33.34,33.4794,59569.0
2021-01-21 12:35:00,33.63,33.7,33.63,33.68,15242.0,33.4794,33.549,33.4794,33.5291,15242.0
2021-01-21 12:40:00,33.67,33.78,33.65,33.78,21763.0,33.5192,33.6287,33.4993,33.6287,21763.0
2021-01-21 12:45:00,33.76,33.77,33.6,33.61,14249.0,33.6088,33.6187,33.4495,33.4594,14249.0
2021-01-21 12:50:00,33.63,33.68,33.59,33.68,14232.0,33.4794,33.5291,33.4395,33.5291,14232.0
2021-01-21 12:55:00,33.67,33.74,33.66,33.69,36659.0,33.5192,33.5889,33.5092,33.5391,36659.0
2021-01-21 13:00:00,33.69,33.8,33.69,33.78,72700.0,33.5391,33.6486,33.5391,33.6287,72700.0
2021-01-21 13:05:00,33.77,33.88,33.73,33.86,79424.0,33.6187,33.7282,33.5789,33.7083,79424.0
2021-01-21 13:10:00,33.9,33.93,33.73,33.73,207534.0,33.7481,33.778,33.5789,33.5789,207534.0
2021-01-21 13:15:00,33.75,33.78,33.68,33.71,23479.0,33.5988,33.6287,33.5291,33.559,23479.0
2021-01-21 13:20:00,33.71,33.78,33.71,33.72,24741.0,33.559,33.6287,33.559,33.5689,24741.0
2021-01-21 13:25:00,33.73,33.94,33.72,33.94,41646.0,33.5789,33.788,33.5689,33.788,41646.0
2021-01-21 13:30:00,33.92,34.03,33.91,33.95,51320.0,33.7681,33.8776,33.7581,33.7979,51320.0
2021-01-21 13:35:00,33.95,34.07,33.94,34.04,50260.0,33.7979,33.9174,33.788,33.8875,50260.0
2021-01-21 13:40:00,34.04,34.05,33.99,33.99,29108.0,33.8875,33.8975,33.8377,33.8377,29108.0
2021-01-21 13:45:00,33.98,34.03,33.95,34.01,13663.0,33.8278,33.8776,33.7979,33.8576,13663.0
2021-01-21 13:50:00,34.0,34.05,34.0,34.01,16166.0,33.8477,33.8975,33.8477,33.8576,16166.0
2021-01-21 13:55:00,34.01,34.04,33.91,33.97,13837.0,33.8576,33.8875,33.7581,33.8178,13837.0
2021-01-21 14:00:00,33.97,34.02,33.97,34.0,17028.0,33.8178,33.8676,33.8178,33.8477,17028.0
2021-01-21 14:05:00,33.99,33.99,33.93,33.94,15519.0,33.8377,33.8377,33.778,33.788,15519.0
2021-01-21 14:10:00,33.92,33.93,33.79,33.81,15643.0,33.7681,33.778,33.6386,33.6585,15643.0
2021-01-21 14:15:00,33.82,33.82,33.72,33.74,10031.0,33.6685,33.6685,33.5689,33.5889,10031.0
2021-01-21 14:20:00,33.73,33.84,33.7,33.84,53077.0,33.5789,33.6884,33.549,33.6884,53077.0
2021-01-21 14:25:00,33.82,33.9,33.8,33.83,19743.0,33.6685,33.7481,33.6486,33.6785,19743.0
2021-01-21 14:30:00,33.83,33.97,33.82,33.97,23868.0,33.6785,33.8178,33.6685,33.8178,23868.0
2021-01-21 14:35:00,33.97,33.99,33.86,33.86,55692.0,33.8178,33.8377,33.7083,33.7083,55692.0
2021-01-21 14:40:00,33.86,33.91,33.82,33.89,29443.0,33.7083,33.7581,33.6685,33.7382,29443.0
2021-01-21 14:45:00,33.9,33.92,33.76,33.78,10263.0,33.7481,33.7681,33.6088,33.6287,10263.0
2021-01-21 14:50:00,33.78,33.81,33.74,33.75,6647.0,33.6287,33.6585,33.5889,33.5988,6647.0
2021-01-21 14:55:00,33.72,33.77,33.71,33.72,20670.0,33.5689,33.6187,33.559,33.5689,20670.0
2021-01-21 15:00:00,33.73,33.86,33.7,33.85,66503.0,33.5789,33.7083,33.549,33.6984,66503.0
2021-01-21 15:05:00,33.86,33.87,33.81,33.82,13810.0,33.7083,33.7183,33.6585,33.6685,13810.0
2021-01-21 15:10:00,33.82,33.92,33.8,33.85,63504.0,33.6685,33.7681,33.6486,33.6984,63504.0
2021-01-21 15:15:00,33.85,33.93,33.76,33.89,76128.0,33.6984,33.778,33.6088,33.7382,76128.0
2021-01-21 15:20:00,33.88,33.97,33.77,33.77,125337.0,33.7282,33.8178,33.6187,33.6187,125337.0
2021-01-21 15:25:00,33.75,33.8,33.75,33.76,18681.0,33.5988,33.6486,33.5988,33.6088,18681.0
2021-01-21 15:30:00,33.76,33.77,33.65,33.66,18690.0,33.6088,33.6187,33.4993,33.5092,18690.0
2021-01-21 15:35:00,33.67,33.69,33.65,33.65,19195.0,33.5192,33.5391,33.4993,33.4993,19195.0
2021-01-21 15:40:00,33.65,33.65,33.6,33.61,31825.0,33.4993,33.4993,33.4495,33.4594,31825.0
2021-01-21 15:45:00,33.59,33.63,33.54,33.58,39497.0,33.4395,33.4794,33.3898,33.4296,39497.0
2021-01-21 15:50:00,33.56,33.7,33.54,33.69,80185.0,33.4097,33.549,33.3898,33.5391,80185.0
2021-01-21 15:55:00,33.69,33.7,33.64,33.69,142704.0,33.5391,33.549,33.4893,33.5391,142704.0
2021-01-22 09:30:00,33.5,33.5,32.66,32.66,184906.0,33.3499,33.3499,32.5137,32.5137,184906.0
2021-01-22 09:35:00,32.74,32.95,32.67,32.83,94954.0,32.5933,32.8024,32.5237,32.6829,94954.0
2021-01-22 09:40:00,32.84,32.98,32.76,32.98,147340.0,32.6929,32.8323,32.6132,32.8323,147340.0
2021-01-22 09:45:00,32.98,32.99,32.79,32.95,118220.0,32.8323,32.8422,32.6431,32.8024,118220.0
2021-01-22 09:50:00,32.95,33.09,32.94,33.04,20417.0,32.8024,32.9418,32.7924,32.892,20417.0
2021-01-22 09:55:00,33.03,33.12,32.89,32.91,51404.0,32.882,32.9716,32.7427,32.7626,51404.0
2021-01-22 10:00:00,32.9,32.92,32.74,32.75,92547.0,32.7526,32.7725,32.5933,32.6033,92547.0
2021-01-22 10:05:00,32.75,32.84,32.72,32.82,40652.0,32.6033,32.6929,32.5734,32.673,40652.0
2021-01-22 10:10:00,32.82,32.83,32.63,32.66,187921.0,32.673,32.6829,32.4838,32.5137,187921.0
2021-01-22 10:15:00,32.66,32.7,32.61,32.69,28391.0,32.5137,32.5535,32.4639,32.5436,28391.0
2021-01-22 10:20:00,32.67,32.74,32.67,32.7,27464.0,32.5237,32.5933,32.5237,32.5535,27464.0
2021-01-22 10:25:00,32.7,32.82,32.68,32.8,28179.0,32.5535,32.673,32.5336,32.6531,28179.0
2021-01-22 10:30:00,32.8,32.83,32.78,32.8,9545.0,32.6531,32.6829,32.6332,32.6531,9545.0
2021-01-22 10:35:00,32.8,32.85,32.73,32.84,43775.0,32.6531,32.7028,32.5834,32.6929,43775.0
2021-01-22 10:40:00,32.85,32.9,32.78,32.82,62624.0,32.7028,32.7526,32.6332,32.673,62624.0
2021-01-22 10:45:00,32.83,32.96,32.73,32.93,102716.0,32.6829,32.8124,32.5834,32.7825,102716.0
2021-01-22 10:50:00,32.93,33.08,32.92,33.01,46719.0,32.7825,32.9318,32.7725,32.8621,46719.0
2021-01-22 10:55:00,32.99,33.09,32.98,33.03,15530.0,32.8422,32.9418,32.8323,32.882,15530.0
2021-01-22 11:00:00,33.01,33.18,32.99,33.18,15487.0,32.8621,33.0314,32.8422,33.0314,15487.0
2021-01-22 11:05:00,33.19,33.19,33.08,33.17,13569.0,33.0413,33.0413,32.9318,33.0214,13569.0
2021-01-22 11:10:00,33.17,33.17,33.06,33.06,9442.0,33.0214,33.0214,32.9119,32.9119,9442.0
2021-01-22 11:15:00,33.08,33.1,33.02,33.04,18299.0,32.9318,32.9517,32.8721,32.892,18299.0
2021-01-22 11:20:00,33.04,33.13,33.0,33.1,35176.0,32.892,32.9816,32.8522,32.9517,35176.0
2021-01-22 11:25:00,33.09,33.11,33.06,33.11,5907.0,32.9418,32.9617,32.9119,32.9617,5907.0
2021-01-22 11:30:00,33.09,33.1,33.03,33.1,9666.0,32.9418,32.9517,32.882,32.9517,9666.0
2021-01-22 11:35:00,33.1,33.1,33.05,33.09,4206.0,32.9517,32.9517,32.9019,32.9418,4206.0
2021-01-22 11:40:00,33.06,33.08,33.04,33.08,13992.0,32.9119,32.9318,32.892,32.9318,13992.0
2021-01-22 11:45:00,33.09,33.09,33.01,33.01,7530.0,32.9418,32.9418,32.8621,32.8621,7530.0
2021-01-22 11:50:00,33.0,33.05,32.99,33.02,7383.0,32.8522,32.9019,32.8422,32.8721,7383.0
2021-01-22 11:55:00,33.0,33.01,32.99,32.99,4685.0,32.8522,32.8621,32.8422,32.8422,4685.0
2021-01-22 12:00:00,33.01,33.06,33.01,33.03,11094.0,32.8621,32.9119,32.8621,32.882,11094.0
2021-01-22 12:05:00,33.0,33.03,33.0,33.02,7237.0,32.8522,32.882,32.8522,32.8721,7237.0
2021-01-22 12:10:00,33.01,33.02,33.0,33.02,4785.0,32.8621,32.8721,32.8522,32.8721,4785.0
2021-01-22 12:15:00,33.02,33.04,33.0,33.02,15579.0,32.8721,32.892,32.8522,32.8721,15579.0
2021-01-22 12:20:00,33.02,33.04,33.0,33.02,5480.0,32.8721,32.892,32.8522,32.8721,5480.0
2021-01-22 12:25:00,33.02,33.05,33.01,33.05,7748.0,32.8721,32.9019,32.8621,32.9019,7748.0
2021-01-22 12:30:00,33.05,33.08,33.03,33.05,6214.0,32.9019,32.9318,32.882,32.9019,6214.0
2021-01-22 12:35:00,33.07,33.11,33.06,33.1,10244.0,32.9219,32.9617,32.9119,32.9517,10244.0
2021-01-22 12:40:00,33.1,33.11,33.08,33.1,7884.0,32.9517,32.9617,32.9318,32.9517,7884.0
2021-01-22 12:45:00,33.09,33.14,33.09,33.09,11281.0,32.9418,32.9915,32.9418,32.9418,11281.0
2021-01-22 12:50:00,33.09,33.11,33.08,33.1,9490.0,32.9418,32.9617,32.9318,32.9517,9490.0
2021-01-22 12:55:00,33.1,33.12,33.09,33.11,8958.0,32.9517,32.9716,32.9418,32.9617,8958.0
2021-01-22 13:00:00,33.11,33.15,33.07,33.15,10725.0,32.9617,33.0015,32.9219,33.0015,10725.0
2021-01-22 13:05:00,33.16,33.16,33.09,33.09,8824.0,33.0115,33.0115,32.9418,32.9418,8824.0
2021-01-22 13:10:00,33.09,33.12,33.08,33.11,9822.0,32.9418,32.9716,32.9318,32.9617,9822.0
2021-01-22 13:15:00,33.11,33.11,33.05,33.07,14048.0,32.9617,32.9617,32.9019,32.9219,14048.0
2021-01-22 13:20:00,33.07,33.12,33.07,33.12,12593.0,32.9219,32.9716,32.9219,32.9716,12593.0
2021-01-22 13:25:00,33.12,33.15,33.09,33.14,16213.0,32.9716,33.0015,32.9418,32.9915,16213.0
2021-01-22 13:30:00,33.14,33.14,33.1,33.1,8983.0,32.9915,32.9915,32.9517,32.9517,8983.0
2021-01-22 13:35:00,33.1,33.14,33.1,33.1,9641.0,32.9517,32.9915,32.9517,32.9517,9641.0
2021-01-22 13:40:00,33.1,33.15,33.1,33.13,44478.0,32.9517,33.0015,32.9517,32.9816,44478.0
2021-01-22 13:45:00,33.14,33.14,33.07,33.07,5282.0,32.9915,32.9915,32.9219,32.9219,5282.0
2021-01-22 13:50:00,33.09,33.1,33.04,33.08,13093.0,32.9418,32.9517,32.892,32.9318,13093.0
2021-01-22 13:55:00,33.09,33.09,33.01,33.02,9879.0,32.9418,32.9418,32.8621,32.8721,9879.0
2021-01-22 14:00:00,33.02,33.05,33.01,33.03,12918.0,32.8721,32.9019,32.8621,32.882,12918.0
2021-01-22 14:05:00,33.03,33.09,33.03,33.07,22689.0,32.882,32.9418,32.882,32.9219,22689.0
2021-01-22 14:10:00,33.08,33.09,33.06,33.09,18917.0,32.9318,32.9418,32.9119,32.9418,18917.0
2021-01-22 14:15:00,33.09,33.3,33.08,33.3,69780.0,32.9418,33.1508,32.9318,33.1508,69780.0
2021-01-22 14:20:00,33.3,33.36,33.25,33.32,29814.0,33.1508,33.2106,33.1011,33.1707,29814.0
2021-01-22 14:25:00,33.36,33.36,33.26,33.3,23300.0,33.2106,33.2106,33.111,33.1508,23300.0
2021-01-22 14:30:00,33.32,33.33,33.27,33.32,18262.0,33.1707,33.1807,33.121,33.1707,18262.0
2021-01-22 14:35:00,33.32,33.39,33.31,33.34,15413.0,33.1707,33.2404,33.1608,33.1906,15413.0
2021-01-22 14:40:00,33.35,33.42,33.35,33.41,23888.0,33.2006,33.2703,33.2006,33.2603,23888.0
2021-01-22 14:45:00,33.42,33.47,33.39,33.43,20647.0,33.2703,33.3201,33.2404,33.2802,20647.0
2021-01-22 14:50:00,33.43,33.45,33.39,33.44,17171.0,33.2802,33.3002,33.2404,33.2902,17171.0
2021-01-22 14:55:00,33.43,33.49,33.42,33.47,30720.0,33.2802,33.34,33.2703,33.3201,30720.0
2021-01-22 15:00:00,33.48,33.49,33.46,33.48,20275.0,33.33,33.34,33.3101,33.33,20275.0
2021-01-22 15:05:00,33.48,33.54,33.48,33.5,19158.0,33.33,33.3898,33.33,33.3499,19158.0
2021-01-22 15:10:00,33.5,33.53,33.47,33.52,25057.0,33.3499,33.3798,33.3201,33.3698,25057.0
2021-01-22 15:15:00,33.52,33.56,33.51,33.54,31700.0,33.3698,33.4097,33.3599,33.3898,31700.0
2021-01-22 15:20:00,33.55,33.56,33.5,33.52,36423.0,33.3997,33.4097,33.3499,33.3698,36423.0
2021-01-22 15:25:00,33.53,33.6,33.53,33.59,47262.0,33.3798,33.4495,33.3798,33.4395,47262.0
2021-01-22 15:30:00,33.6,33.62,33.56,33.57,57613.0,33.4495,33.4694,33.4097,33.4196,57613.0
2021-01-22 15:35:00,33.57,33.58,33.53,33.55,34281.0,33.4196,33.4296,33.3798,33.3997,34281.0
2021-01-22 15:40:00,33.54,33.55,33.47,33.48,25629.0,33.3898,33.3997,33.3201,33.33,25629.0
2021-01-22 15:45:00,33.48,33.48,33.44,33.44,25432.0,33.33,33.33,33.2902,33.2902,25432.0
2021-01-22 15:50:00,33.45,33.47,33.42,33.46,70881.0,33.3002,33.3201,33.2703,33.3101,70881.0
2021-01-22 15:55:00,33.45,33.59,33.42,33.58,299267.0,33.3002,33.4395,33.2703,33.4296,299267.0
2021-01-25 09:30:00,33.49,33.88,33.45,33.64,108000.0,33.34,33.7282,33.3002,33.4893,108000.0
2021-01-25 09:35:00,33.64,33.85,33.56,33.73,29299.0,33.4893,33.6984,33.4097,33.5789,29299.0
2021-01-25 09:40:00,33.75,33.84,33.55,33.65,55821.0,33.5988,33.6884,33.3997,33.4993,55821.0
2021-01-25 09:45:00,33.63,33.64,33.43,33.47,20098.0,33.4794,33.4893,33.2802,33.3201,20098.0
2021-01-25 09:50:00,33.48,33.51,33.13,33.22,30609.0,33.33,33.3599,32.9816,33.0712,30609.0
2021-01-25 09:55:00,33.29,33.63,33.12,33.38,34959.0,33.1409,33.4794,32.9716,33.2305,34959.0
2021-01-25 10:00:00,33.4,33.4,33.16,33.28,26215.0,33.2504,33.2504,33.0115,33.1309,26215.0
2021-01-25 10:05:00,33.29,33.29,33.14,33.19,12688.0,33.1409,33.1409,32.9915,33.0413,12688.0
2021-01-25 10:10:00,33.19,33.44,33.17,33.43,46697.0,33.0413,33.2902,33.0214,33.2802,46697.0
2021-01-25 10:15:00,33.43,33.44,33.38,33.42,16012.0,33.2802,33.2902,33.2305,33.2703,16012.0
2021-01-25 10:20:00,33.44,33.52,33.41,33.46,19464.0,33.2902,33.3698,33.2603,33.3101,19464.0
2021-01-25 10:25:00,33.47,33.54,33.47,33.51,24481.0,33.3201,33.3898,33.3201,33.3599,24481.0
2021-01-25 10:30:00,33.51,33.53,33.45,33.48,19189.0,33.3599,33.3798,33.3002,33.33,19189.0
2021-01-25 10:35:00,33.47,33.55,33.47,33.53,13624.0,33.3201,33.3997,33.3201,33.3798,13624.0
2021-01-25 10:40:00,33.55,33.55,33.4,33.4,17335.0,33.3997,33.3997,33.2504,33.2504,17335.0
2021-01-25 10:45:00,33.4,33.4,33.17,33.21,33763.0,33.2504,33.2504,33.0214,33.0612,33763.0
2021-01-25 10:50:00,33.22,33.23,33.05,33.09,13127.0,33.0712,33.0811,32.9019,32.9418,13127.0
2021-01-25 10:55:00,33.12,33.15,33.06,33.08,8013.0,32.9716,33.0015,32.9119,32.9318,8013.0
2021-01-25 11:00:00,33.08,33.14,32.92,32.92,26873.0,32.9318,32.9915,32.7725,32.7725,26873.0
2021-01-25 11:05:00,32.94,32.97,32.79,32.79,17409.0,32.7924,32.8223,32.6431,32.6431,17409.0
2021-01-25 11:10:00,32.77,32.93,32.74,32.9,22758.0,32.6232,32.7825,32.5933,32.7526,22758.0
2021-01-25 11:15:00,32.89,32.97,32.81,32.97,27105.0,32.7427,32.8223,32.663,32.8223,27105.0
2021-01-25 11:20:00,32.98,33.0,32.91,32.92,12489.0,32.8323,32.8522,32.7626,32.7725,12489.0
2021-01-25 11:25:00,32.92,32.93,32.8,32.82,21317.0,32.7725,32.7825,32.6531,32.673,21317.0
2021-01-25 11:30:00,32.82,32.93,32.76,32.93,14414.0,32.673,32.7825,32.6132,32.7825,14414.0
2021-01-25 11:35:00,32.92,32.99,32.86,32.88,16764.0,32.7725,32.8422,32.7128,32.7327,16764.0
2021-01-25 11:40:00,32.86,32.91,32.82,32.84,7713.0,32.7128,32.7626,32.673,32.6929,7713.0
2021-01-25 11:45:00,32.86,32.87,32.73,32.79,16046.0,32.7128,32.7228,32.5834,32.6431,16046.0
2021-01-25 11:50:00,32.79,32.82,32.74,32.79,7723.0,32.6431,32.673,32.5933,32.6431,7723.0
2021-01-25 11:55:00,32.79,32.82,32.76,32.78,8248.0,32.6431,32.673,32.6132,32.6332,8248.0
2021-01-25 12:00:00,32.75,32.84,32.73,32.79,5714.0,32.6033,32.6929,32.5834,32.6431,5714.0
2021-01-25 12:05:00,32.8,32.89,32.73,32.84,8426.0,32.6531,32.7427,32.5834,32.6929,8426.0
2021-01-25 12:10:00,32.87,32.87,32.76,32.78,5852.0,32.7228,32.7228,32.6132,32.6332,5852.0
2021-01-25 12:15:00,32.76,32.83,32.71,32.8,15104.0,32.6132,32.6829,32.5635,32.6531,15104.0
2021-01-25 12:20:00,32.83,32.87,32.77,32.77,5818.0,32.6829,32.7228,32.6232,32.6232,5818.0
2021-01-25 12:25:00,32.8,32.88,32.77,32.81,11974.0,32.6531,32.7327,32.6232,32.663,11974.0
2021-01-25 12:30:00,32.82,32.9,32.77,32.9,10633.0,32.673,32.7526,32.6232,32.7526,10633.0
2021-01-25 12:35:00,32.86,32.89,32.77,32.81,19561.0,32.7128,32.7427,32.6232,32.663,19561.0
2021-01-25 12:40:00,32.82,32.84,32.77,32.78,7467.0,32.673,32.6929,32.6232,32.6332,7467.0
2021-01-25 12:45:00,32.77,32.81,32.74,32.8,6699.0,32.6232,32.663,32.5933,32.6531,6699.0
2021-01-25 12:50:00,32.8,32.82,32.77,32.78,6660.0,32.6531,32.673,32.6232,32.6332,6660.0
2021-01-25 12:55:00,32.79,32.86,32.76,32.83,7262.0,32.6431,32.7128,32.6132,32.6829,7262.0
2021-01-25 13:00:00,32.83,32.86,32.77,32.86,24431.0,32.6829,32.7128,32.6232,32.7128,24431.0
2021-01-25 13:05:00,32.87,32.88,32.82,32.86,6798.0,32.7228,32.7327,32.673,32.7128,6798.0
2021-01-25 13:10:00,32.86,32.96,32.86,32.96,9372.0,32.7128,32.8124,32.7128,32.8124,9372.0
2021-01-25 13:15:00,32.95,32.95,32.91,32.91,5946.0,32.8024,32.8024,32.7626,32.7626,5946.0
2021-01-25 13:20:00,32.92,32.96,32.89,32.95,7937.0,32.7725,32.8124,32.7427,32.8024,7937.0
2021-01-25 13:25:00,32.92,32.98,32.92,32.98,8031.0,32.7725,32.8323,32.7725,32.8323,8031.0
2021-01-25 13:30:00,32.95,32.97,32.92,32.94,5121.0,32.8024,32.8223,32.7725,32.7924,5121.0
2021-01-25 13:35:00,32.92,32.92,32.87,32.9,11131.0,32.7725,32.7725,32.7228,32.7526,11131.0
2021-01-25 13:40:00,32.89,32.91,32.87,32.88,5063.0,32.7427,32.7626,32.7228,32.7327,5063.0
2021-01-25 13:45:00,32.87,32.87,32.79,32.8,10940.0,32.7228,32.7228,32.6431,32.6531,10940.0
2021-01-25 13:50:00,32.8,32.82,32.78,32.8,6420.0,32.6531,32.673,32.6332,32.6531,6420.0
2021-01-25 13:55:00,32.78,32.83,32.75,32.8,13221.0,32.6332,32.6829,32.6033,32.6531,13221.0
2021-01-25 14:00:00,32.82,32.85,32.81,32.85,11724.0,32.673,32.7028,32.663,32.7028,11724.0
2021-01-25 14:05:00,32.84,32.87,32.83,32.84,14844.0,32.6929,32.7228,32.6829,32.6929,14844.0
2021-01-25 14:10:00,32.83,32.84,32.8,32.82,5516.0,32.6829,32.6929,32.6531,32.673,5516.0
2021-01-25 14:15:00,32.82,32.82,32.73,32.75,9875.0,32.673,32.673,32.5834,32.6033,9875.0
2021-01-25 14:20:00,32.75,32.75,32.71,32.74,8235.0,32.6033,32.6033,32.5635,32.5933,8235.0
2021-01-25 14:25:00,32.73,32.73,32.69,32.71,10593.0,32.5834,32.5834,32.5436,32.5635,10593.0
2021-01-25 14:30:00,32.7,32.73,32.69,32.72,10769.0,32.5535,32.5834,32.5436,32.5734,10769.0
2021-01-25 14:35:00,32.71,32.72,32.66,32.67,12472.0,32.5635,32.5734,32.5137,32.5237,12472.0
2021-01-25 14:40:00,32.66,32.71,32.66,32.68,12612.0,32.5137,32.5635,32.5137,32.5336,12612.0
2021-01-25 14:45:00,32.67,32.7,32.64,32.65,15116.0,32.5237,32.5535,32.4938,32.5037,15116.0
2021-01-25 14:50:00,32.64,32.66,32.57,32.57,21687.0,32.4938,32.5137,32.4241,32.4241,21687.0
2021-01-25 14:55:00,32.56,32.59,32.52,32.58,25278.0,32.4141,32.444,32.3743,32.4341,25278.0
2021-01-25 15:00:00,32.56,32.57,32.5,32.55,34072.0,32.4141,32.4241,32.3544,32.4042,34072.0
2021-01-25 15:05:00,32.54,32.55,32.44,32.48,60002.0,32.3942,32.4042,32.2947,32.3345,60002.0
2021-01-25 15:10:00,32.49,32.58,32.48,32.56,33608.0,32.3445,32.4341,32.3345,32.4141,33608.0
2021-01-25 15:15:00,32.55,32.78,32.54,32.78,22760.0,32.4042,32.6332,32.3942,32.6332,22760.0
2021-01-25 15:20:00,32.78,32.84,32.77,32.84,26988.0,32.6332,32.6929,32.6232,32.6929,26988.0
2021-01-25 15:25:00,32.84,32.91,32.83,32.87,32274.0,32.6929,32.7626,32.6829,32.7228,32274.0
2021-01-25 15:30:00,32.88,32.91,32.83,32.86,26245.0,32.7327,32.7626,32.6829,32.7128,26245.0
2021-01-25 15:35:00,32.86,32.86,32.69,32.75,42226.0,32.7128,32.7128,32.5436,32.6033,42226.0
2021-01-25 15:40:00,32.75,32.85,32.74,32.8,46369.0,32.6033,32.7028,32.5933,32.6531,46369.0
2021-01-25 15:45:00,32.8,32.81,32.72,32.73,54859.0,32.6531,32.663,32.5734,32.5834,54859.0
2021-01-25 15:50:00,32.73,32.81,32.71,32.77,66205.0,32.5834,32.663,32.5635,32.6232,66205.0
2021-01-25 15:55:00,32.78,32.81,32.74,32.76,147530.0,32.6332,32.663,32.5933,32.6132,147530.0
2021-01-26 09:30:00,32.73,32.75,32.29,32.5,125622.0,32.5834,32.6033,32.1454,32.3544,125622.0
2021-01-26 09:35:00,32.44,32.61,32.44,32.49,54602.0,32.2947,32.4639,32.2947,32.3445,54602.0
2021-01-26 09:40:00,32.49,32.65,32.46,32.65,36217.0,32.3445,32.5037,32.3146,32.5037,36217.0
2021-01-26 09:45:00,32.67,32.76,32.52,32.52,24334.0,32.5237,32.6132,32.3743,32.3743,24334.0
2021-01-26 09:50:00,32.55,32.56,32.41,32.44,27609.0,32.4042,32.4141,32.2648,32.2947,27609.0
2021-01-26 09:55:00,32.44,32.46,32.22,32.22,62602.0,32.2947,32.3146,32.0757,32.0757,62602.0
2021-01-26 10:00:00,32.22,32.36,32.22,32.33,40730.0,32.0757,32.215,32.0757,32.1852,40730.0
2021-01-26 10:05:00,32.31,32.31,32.24,32.29,32632.0,32.1653,32.1653,32.0956,32.1454,32632.0
2021-01-26 10:10:00,32.3,32.3,32.14,32.23,69080.0,32.1553,32.1553,31.996,32.0856,69080.0
2021-01-26 10:15:00,32.23,32.35,32.23,32.25,20827.0,32.0856,32.2051,32.0856,32.1055,20827.0
2021-01-26 10:20:00,32.26,32.3,32.14,32.2,29806.0,32.1155,32.1553,31.996,32.0558,29806.0
2021-01-26 10:25:00,32.2,32.29,32.19,32.19,35307.0,32.0558,32.1454,32.0458,32.0458,35307.0
2021-01-26 10:30:00,32.2,32.22,32.14,32.17,89137.0,32.0558,32.0757,31.996,32.0259,89137.0
2021-01-26 10:35:00,32.17,32.27,32.17,32.19,78076.0,32.0259,32.1254,32.0259,32.0458,78076.0
2021-01-26 10:40:00,32.18,32.25,32.13,32.19,98923.0,32.0358,32.1055,31.9861,32.0458,98923.0
2021-01-26 10:45:00,32.19,32.29,32.14,32.22,65686.0,32.0458,32.1454,31.996,32.0757,65686.0
2021-01-26 10:50:00,32.22,32.24,32.12,32.21,86613.0,32.0757,32.0956,31.9761,32.0657,86613.0
2021-01-26 10:55:00,32.2,32.24,32.17,32.23,53758.0,32.0558,32.0956,32.0259,32.0856,53758.0
2021-01-26 11:00:00,32.23,32.23,32.14,32.18,38981.0,32.0856,32.0856,31.996,32.0358,38981.0
2021-01-26 11:05:00,32.19,32.3,32.19,32.2,48934.0,32.0458,32.1553,32.0458,32.0558,48934.0
2021-01-26 11:10:00,32.2,32.25,32.19,32.2,15402.0,32.0558,32.1055,32.0458,32.0558,15402.0
2021-01-26 11:15:00,32.21,32.27,32.21,32.21,18317.0,32.0657,32.1254,32.0657,32.0657,18317.0
2021-01-26 11:20:00,32.2,32.21,32.14,32.14,13248.0,32.0558,32.0657,31.996,31.996,13248.0
2021-01-26 11:25:00,32.15,32.21,32.13,32.15,14341.0,32.006,32.0657,31.9861,32.006,14341.0
2021-01-26 11:30:00,32.16,32.16,32.13,32.14,8662.0,32.0159,32.0159,31.9861,31.996,8662.0
2021-01-26 11:35:00,32.14,32.14,32.08,32.11,29771.0,31.996,31.996,31.9363,31.9662,29771.0
2021-01-26 11:40:00,32.12,32.12,32.04,32.05,15579.0,31.9761,31.9761,31.8965,31.9064,15579.0
2021-01-26 11:45:00,32.03,32.04,32.01,32.02,18005.0,31.8865,31.8965,31.8666,31.8766,18005.0
2021-01-26 11:50:00,32.04,32.1,32.03,32.06,14171.0,31.8965,31.9562,31.8865,31.9164,14171.0
2021-01-26 11:55:00,32.05,32.1,32.04,32.09,9928.0,31.9064,31.9562,31.8965,31.9462,9928.0
2021-01-26 12:00:00,32.09,32.15,32.09,32.15,11340.0,31.9462,32.006,31.9462,32.006,11340.0
2021-01-26 12:05:00,32.15,32.15,32.1,32.11,8769.0,32.006,32.006,31.9562,31.9662,8769.0
2021-01-26 12:10:00,32.14,32.29,32.12,32.26,17567.0,31.996,32.1454,31.9761,32.1155,17567.0
2021-01-26 12:15:00,32.26,32.27,32.24,32.27,14421.0,32.1155,32.1254,32.0956,32.1254,14421.0
2021-01-26 12:20:00,32.27,32.3,32.25,32.27,6859.0,32.1254,32.1553,32.1055,32.1254,6859.0
2021-01-26 12:25:00,32.27,32.29,32.25,32.28,12494.0,32.1254,32.1454,32.1055,32.1354,12494.0
2021-01-26 12:30:00,32.27,32.28,32.25,32.27,20513.0,32.1254,32.1354,32.1055,32.1254,20513.0
2021-01-26 12:35:00,32.27,32.27,32.25,32.27,8277.0,32.1254,32.1254,32.1055,32.1254,8277.0
2021-01-26 12:40:00,32.27,32.27,32.21,32.22,10618.0,32.1254,32.1254,32.0657,32.0757,10618.0
2021-01-26 12:45:00,32.22,32.27,32.22,32.23,28189.0,32.0757,32.1254,32.0757,32.0856,28189.0
2021-01-26 12:50:00,32.22,32.24,32.15,32.2,221051.0,32.0757,32.0956,32.006,32.0558,221051.0
2021-01-26 12:55:00,32.2,32.2,32.09,32.1,35351.0,32.0558,32.0558,31.9462,31.9562,35351.0
2021-01-26 13:00:00,32.11,32.19,32.1,32.19,50826.0,31.9662,32.0458,31.9562,32.0458,50826.0
2021-01-26 13:05:00,32.19,32.26,32.14,32.23,71949.0,32.0458,32.1155,31.996,32.0856,71949.0
2021-01-26 13:10:00,32.23,32.29,32.22,32.23,44649.0,32.0856,32.1454,32.0757,32.0856,44649.0
2021-01-26 13:15:00,32.23,32.26,32.21,32.26,83398.0,32.0856,32.1155,32.0657,32.1155,83398.0
2021-01-26 13:20:00,32.26,32.28,32.21,32.22,116947.0,32.1155,32.1354,32.0657,32.0757,116947.0
2021-01-26 13:25:00,32.23,32.26,32.14,32.15,50494.0,32.0856,32.1155,31.996,32.006,50494.0
2021-01-26 13:30:00,32.14,32.17,32.11,32.16,36661.0,31.996,32.0259,31.9662,32.0159,36661.0
2021-01-26 13:35:00,32.17,32.19,32.15,32.16,22328.0,32.0259,32.0458,32.006,32.0159,22328.0
2021-01-26 13:40:00,32.15,32.22,32.14,32.18,25905.0,32.006,32.0757,31.996,32.0358,25905.0
2021-01-26 13:45:00,32.18,32.19,32.03,32.08,199513.0,32.0358,32.0458,31.8865,31.9363,199513.0
2021-01-26 13:50:00,32.08,32.09,32.01,32.02,60367.0,31.9363,31.9462,31.8666,31.8766,60367.0
2021-01-26 13:55:00,32.02,32.02,31.94,31.98,57631.0,31.8766,31.8766,31.7969,31.8367,57631.0
2021-01-26 14:00:00,32.0,32.05,31.98,32.02,32160.0,31.8567,31.9064,31.8367,31.8766,32160.0
2021-01-26 14:05:00,32.02,32.04,31.99,31.99,33099.0,31.8766,31.8965,31.8467,31.8467,33099.0
2021-01-26 14:10:00,31.99,32.0,31.97,32.0,13294.0,31.8467,31.8567,31.8268,31.8567,13294.0
2021-01-26 14:15:00,31.99,32.0,31.97,31.99,14973.0,31.8467,31.8567,31.8268,31.8467,14973.0
2021-01-26 14:20:00,31.98,32.07,31.98,32.02,11124.0,31.8367,31.9263,31.8367,31.8766,11124.0
2021-01-26 14:25:00,32.04,32.04,31.97,32.0,10183.0,31.8965,31.8965,31.8268,31.8567,10183.0
2021-01-26 14:30:00,32.0,32.0,31.97,31.97,6532.0,31.8567,31.8567,31.8268,31.8268,6532.0
2021-01-26 14:35:00,31.96,32.0,31.95,31.96,19374.0,31.8168,31.8567,31.8069,31.8168,19374.0
2021-01-26 14:40:00,31.95,31.96,31.9,31.92,33239.0,31.8069,31.8168,31.7571,31.777,33239.0
2021-01-26 14:45:00,31.92,31.95,31.88,31.94,27589.0,31.777,31.8069,31.7372,31.7969,27589.0
2021-01-26 14:50:00,31.93,31.93,31.88,31.89,15679.0,31.787,31.787,31.7372,31.7471,15679.0
2021-01-26 14:55:00,31.89,31.9,31.85,31.87,23509.0,31.7471,31.7571,31.7073,31.7272,23509.0
2021-01-26 15:00:00,31.88,31.94,31.88,31.93,25083.0,31.7372,31.7969,31.7372,31.787,25083.0
2021-01-26 15:05:00,31.93,31.94,31.92,31.93,17099.0,31.787,31.7969,31.777,31.787,17099.0
2021-01-26 15:10:00,31.93,31.94,31.87,31.89,19422.0,31.787,31.7969,31.7272,31.7471,19422.0
2021-01-26 15:15:00,31.89,31.96,31.87,31.92,29245.0,31.7471,31.8168,31.7272,31.777,29245.0
2021-01-26 15:20:00,31.92,31.94,31.88,31.94,18960.0,31.777,31.7969,31.7372,31.7969,18960.0
2021-01-26 15:25:00,31.94,32.02,31.93,32.01,67057.0,31.7969,31.8766,31.787,31.8666,67057.0
2021-01-26 15:30:00,32.01,32.03,31.98,32.01,41529.0,31.8666,31.8865,31.8367,31.8666,41529.0
2021-01-26 15:35:00,32.01,32.01,31.93,31.96,37906.0,31.8666,31.8666,31.787,31.8168,37906.0
2021-01-26 15:40:00,31.96,32.01,31.95,32.0,47586.0,31.8168,31.8666,31.8069,31.8567,47586.0
2021-01-26 15:45:00,32.0,32.01,31.93,31.94,56077.0,31.8567,31.8666,31.787,31.7969,56077.0
2021-01-26 15:50:00,31.95,31.99,31.91,31.96,124248.0,31.8069,31.8467,31.7671,31.8168,124248.0
2021-01-26 15:55:00,31.95,32.0,31.88,31.98,207617.0,31.8069,31.8567,31.7372,31.8367,207617.0
2021-01-27 09:30:00,31.6,31.6,31.0,31.4,202260.0,31.4584,31.4584,30.8611,31.2593,202260.0
2021-01-27 09:35:00,31.34,31.6,31.3,31.43,105900.0,31.1996,31.4584,31.1598,31.2892,105900.0
2021-01-27 09:40:00,31.42,31.42,31.2,31.34,98860.0,31.2793,31.2793,31.0602,31.1996,98860.0
2021-01-27 09:45:00,31.34,31.58,31.3,31.51,78436.0,31.1996,31.4385,31.1598,31.3688,78436.0
2021-01-27 09:50:00,31.48,31.56,31.41,31.53,56814.0,31.339,31.4186,31.2693,31.3888,56814.0
2021-01-27 09:55:00,31.53,31.83,31.51,31.76,109414.0,31.3888,31.6874,31.3688,31.6177,109414.0
2021-01-27 10:00:00,31.75,32.02,31.75,32.0,113467.0,31.6078,31.8766,31.6078,31.8567,113467.0
2021-01-27 10:05:00,32.0,32.27,31.96,32.2,102587.0,31.8567,32.1254,31.8168,32.0558,102587.0
2021-01-27 10:10:00,32.22,32.31,32.19,32.24,62502.0,32.0757,32.1653,32.0458,32.0956,62502.0
2021-01-27 10:15:00,32.26,32.41,32.21,32.34,96672.0,32.1155,32.2648,32.0657,32.1951,96672.0
2021-01-27 10:20:00,32.37,32.47,32.27,32.47,52557.0,32.225,32.3245,32.1254,32.3245,52557.0
2021-01-27 10:25:00,32.5,32.56,32.4,32.45,128713.0,32.3544,32.4141,32.2549,32.3046,128713.0
2021-01-27 10:30:00,32.43,32.45,32.15,32.22,62053.0,32.2847,32.3046,32.006,32.0757,62053.0
2021-01-27 10:35:00,32.23,32.24,32.09,32.11,68381.0,32.0856,32.0956,31.9462,31.9662,68381.0
2021-01-27 10:40:00,32.11,32.14,32.02,32.05,30617.0,31.9662,31.996,31.8766,31.9064,30617.0
2021-01-27 10:45:00,32.07,32.08,31.97,32.05,34549.0,31.9263,31.9363,31.8268,31.9064,34549.0
2021-01-27 10:50:00,32.05,32.12,32.01,32.08,37266.0,31.9064,31.9761,31.8666,31.9363,37266.0
2021-01-27 10:55:00,32.08,32.23,32.08,32.18,29059.0,31.9363,32.0856,31.9363,32.0358,29059.0
2021-01-27 11:00:00,32.17,32.18,32.05,32.05,19873.0,32.0259,32.0358,31.9064,31.9064,19873.0
2021-01-27 11:05:00,32.08,32.08,31.99,32.01,37844.0,31.9363,31.9363,31.8467,31.8666,37844.0
2021-01-27 11:10:00,32.01,32.08,32.0,32.04,45708.0,31.8666,31.9363,31.8567,31.8965,45708.0
2021-01-27 11:15:00,32.04,32.07,31.97,32.01,40449.0,31.8965,31.9263,31.8268,31.8666,40449.0
2021-01-27 11:20:00,32.01,32.22,32.0,32.12,87642.0,31.8666,32.0757,31.8567,31.9761,87642.0
2021-01-27 11:25:00,32.12,32.26,32.1,32.13,28354.0,31.9761,32.1155,31.9562,31.9861,28354.0
2021-01-27 11:30:00,32.14,32.14,31.98,31.98,21998.0,31.996,31.996,31.8367,31.8367,21998.0
2021-01-27 11:35:00,31.98,32.09,31.97,32.03,16832.0,31.8367,31.9462,31.8268,31.8865,16832.0
2021-01-27 11:40:00,32.04,32.15,32.03,32.13,25776.0,31.8965,32.006,31.8865,31.9861,25776.0
2021-01-27 11:45:00,32.13,32.23,32.12,32.14,21245.0,31.9861,32.0856,31.9761,31.996,21245.0
2021-01-27 11:50:00,32.14,32.14,32.08,32.1,28378.0,31.996,31.996,31.9363,31.9562,28378.0
2021-01-27 11:55:00,32.1,32.18,32.09,32.14,14673.0,31.9562,32.0358,31.9462,31.996,14673.0
2021-01-27 12:00:00,32.12,32.18,32.1,32.11,41222.0,31.9761,32.0358,31.9562,31.9662,41222.0
2021-01-27 12:05:00,32.11,32.15,32.04,32.07,37703.0,31.9662,32.006,31.8965,31.9263,37703.0
2021-01-27 12:10:00,32.09,32.16,32.08,32.16,13164.0,31.9462,32.0159,31.9363,32.0159,13164.0
2021-01-27 12:15:00,32.16,32.2,32.14,32.2,78644.0,32.0159,32.0558,31.996,32.0558,78644.0
2021-01-27 12:20:00,32.2,32.26,32.17,32.18,51225.0,32.0558,32.1155,32.0259,32.0358,51225.0
2021-01-27 12:25:00,32.18,32.24,32.16,32.23,19283.0,32.0358,32.0956,32.0159,32.0856,19283.0
2021-01-27 12:30:00,32.24,32.27,32.22,32.24,23020.0,32.0956,32.1254,32.0757,32.0956,23020.0
2021-01-27 12:35:00,32.24,32.28,32.19,32.24,17961.0,32.0956,32.1354,32.0458,32.0956,17961.0
2021-01-27 12:40:00,32.23,32.25,32.16,32.19,19206.0,32.0856,32.1055,32.0159,32.0458,19206.0
2021-01-27 12:45:00,32.18,32.24,32.15,32.2,28301.0,32.0358,32.0956,32.006,32.0558,28301.0
2021-01-27 12:50:00,32.2,32.23,32.16,32.18,25049.0,32.0558,32.0856,32.0159,32.0358,25049.0
2021-01-27 12:55:00,32.19,32.22,32.11,32.15,21259.0,32.0458,32.0757,31.9662,32.006,21259.0
2021-01-27 13:00:00,32.15,32.21,32.14,32.19,15513.0,32.006,32.0657,31.996,32.0458,15513.0
2021-01-27 13:05:00,32.19,32.19,32.11,32.14,21460.0,32.0458,32.0458,31.9662,31.996,21460.0
2021-01-27 13:10:00,32.14,32.14,32.08,32.1,15421.0,31.996,31.996,31.9363,31.9562,15421.0
2021-01-27 13:15:00,32.09,32.11,32.06,32.08,16101.0,31.9462,31.9662,31.9164,31.9363,16101.0
2021-01-27 13:20:00,32.09,32.1,32.07,32.08,10034.0,31.9462,31.9562,31.9263,31.9363,10034.0
2021-01-27 13:25:00,32.08,32.17,32.08,32.14,22536.0,31.9363,32.0259,31.9363,31.996,22536.0
2021-01-27 13:30:00,32.13,32.14,32.09,32.1,27215.0,31.9861,31.996,31.9462,31.9562,27215.0
2021-01-27 13:35:00,32.11,32.16,32.11,32.13,17127.0,31.9662,32.0159,31.9662,31.9861,17127.0
2021-01-27 13:40:00,32.13,32.16,32.12,32.13,19064.0,31.9861,32.0159,31.9761,31.9861,19064.0
2021-01-27 13:45:00,32.12,32.15,32.11,32.12,10866.0,31.9761,32.006,31.9662,31.9761,10866.0
2021-01-27 13:50:00,32.12,32.12,32.08,32.09,17343.0,31.9761,31.9761,31.9363,31.9462,17343.0
2021-01-27 13:55:00,32.09,32.13,32.05,32.07,20516.0,31.9462,31.9861,31.9064,31.9263,20516.0
2021-01-27 14:00:00,32.08,32.19,32.06,32.15,45910.0,31.9363,32.0458,31.9164,32.006,45910.0
2021-01-27 14:05:00,32.14,32.17,32.11,32.15,19778.0,31.996,32.0259,31.9662,32.006,19778.0
2021-01-27 14:10:00,32.16,32.17,32.12,32.13,23040.0,32.0159,32.0259,31.9761,31.9861,23040.0
2021-01-27 14:15:00,32.13,32.14,32.04,32.05,23510.0,31.9861,31.996,31.8965,31.9064,23510.0
2021-01-27 14:20:00,32.07,32.09,32.0,32.0,22108.0,31.9263,31.9462,31.8567,31.8567,22108.0
2021-01-27 14:25:00,31.99,32.01,31.95,31.99,63399.0,31.8467,31.8666,31.8069,31.8467,63399.0
2021-01-27 14:30:00,32.0,32.03,31.96,32.03,56295.0,31.8567,31.8865,31.8168,31.8865,56295.0
2021-01-27 14:35:00,32.03,32.06,31.99,32.06,49676.0,31.8865,31.9164,31.8467,31.9164,49676.0
2021-01-27 14:40:00,32.05,32.13,32.05,32.1,75870.0,31.9064,31.9861,31.9064,31.9562,75870.0
2021-01-27 14:45:00,32.14,32.21,32.11,32.12,37899.0,31.996,32.0657,31.9662,31.9761,37899.0
2021-01-27 14:50:00,32.13,32.19,32.11,32.19,42564.0,31.9861,32.0458,31.9662,32.0458,42564.0
2021-01-27 14:55:00,32.19,32.28,32.16,32.22,42002.0,32.0458,32.1354,32.0159,32.0757,42002.0
2021-01-27 15:00:00,32.22,32.23,32.05,32.06,144454.0,32.0757,32.0856,31.9064,31.9164,144454.0
2021-01-27 15:05:00,32.05,32.06,31.91,31.91,33653.0,31.9064,31.9164,31.7671,31.7671,33653.0
2021-01-27 15:10:00,31.92,31.97,31.85,31.97,32601.0,31.777,31.8268,31.7073,31.8268,32601.0
2021-01-27 15:15:00,31.98,32.06,31.96,31.96,29023.0,31.8367,31.9164,31.8168,31.8168,29023.0
2021-01-27 15:20:00,31.96,31.97,31.91,31.93,33672.0,31.8168,31.8268,31.7671,31.787,33672.0
2021-01-27 15:25:00,31.93,32.0,31.93,31.94,46333.0,31.787,31.8567,31.787,31.7969,46333.0
2021-01-27 15:30:00,31.95,32.0,31.88,31.93,57386.0,31.8069,31.8567,31.7372,31.787,57386.0
2021-01-27 15:35:00,31.93,31.96,31.89,31.93,57610.0,31.787,31.8168,31.7471,31.787,57610.0
2021-01-27 15:40:00,31.94,32.03,31.91,31.98,64519.0,31.7969,31.8865,31.7671,31.8367,64519.0
2021-01-27 15:45:00,31.97,32.05,31.97,32.02,78133.0,31.8268,31.9064,31.8268,31.8766,78133.0
2021-01-27 15:50:00,32.01,32.02,31.86,31.87,173374.0,31.8666,31.8766,31.7173,31.7272,173374.0
2021-01-27 15:55:00,31.86,31.89,31.8,31.84,287090.0,31.7173,31.7471,31.6575,31.6974,287090.0
2021-01-28 09:30:00,32.35,32.49,31.87,32.01,115128.0,32.2051,32.3445,31.7272,31.8666,115128.0
2021-01-28 09:35:00,32.01,32.02,31.85,31.95,87980.0,31.8666,31.8766,31.7073,31.8069,87980.0
2021-01-28 09:40:00,31.95,32.08,31.87,32.01,116686.0,31.8069,31.9363,31.7272,31.8666,116686.0
2021-01-28 09:45:00,32.02,32.3,32.01,32.27,58308.0,31.8766,32.1553,31.8666,32.1254,58308.0
2021-01-28 09:50:00,32.29,32.3,31.91,32.16,97313.0,32.1454,32.1553,31.7671,32.0159,97313.0
2021-01-28 09:55:00,32.16,32.3,31.83,31.85,65472.0,32.0159,32.1553,31.6874,31.7073,65472.0
2021-01-28 10:00:00,31.87,31.89,31.53,31.81,101871.0,31.7272,31.7471,31.3888,31.6675,101871.0
2021-01-28 10:05:00,31.81,32.0,31.81,31.99,39635.0,31.6675,31.8567,31.6675,31.8467,39635.0
2021-01-28 10:10:00,31.98,32.17,31.95,32.12,100113.0,31.8367,32.0259,31.8069,31.9761,100113.0
2021-01-28 10:15:00,32.12,32.26,31.99,32.24,43318.0,31.9761,32.1155,31.8467,32.0956,43318.0
2021-01-28 10:20:00,32.23,32.26,32.15,32.26,50117.0,32.0856,32.1155,32.006,32.1155,50117.0
2021-01-28 10:25:00,32.27,32.46,32.27,32.42,48450.0,32.1254,32.3146,32.1254,32.2748,48450.0
2021-01-28 10:30:00,32.44,32.65,32.42,32.61,62199.0,32.2947,32.5037,32.2748,32.4639,62199.0
2021-01-28 10:35:00,32.61,32.7,32.56,32.65,76628.0,32.4639,32.5535,32.4141,32.5037,76628.0
2021-01-28 10:40:00,32.66,32.74,32.44,32.45,77019.0,32.5137,32.5933,32.2947,32.3046,77019.0
2021-01-28 10:45:00,32.45,32.61,32.44,32.48,86453.0,32.3046,32.4639,32.2947,32.3345,86453.0
2021-01-28 10:50:00,32.47,32.59,32.36,32.47,113177.0,32.3245,32.444,32.215,32.3245,113177.0
2021-01-28 10:55:00,32.47,32.57,32.35,32.55,64736.0,32.3245,32.4241,32.2051,32.4042,64736.0
2021-01-28 11:00:00,32.57,32.72,32.56,32.72,26642.0,32.4241,32.5734,32.4141,32.5734,26642.0
2021-01-28 11:05:00,32.72,32.79,32.7,32.71,29595.0,32.5734,32.6431,32.5535,32.5635,29595.0
2021-01-28 11:10:00,32.71,32.83,32.7,32.8,39316.0,32.5635,32.6829,32.5535,32.6531,39316.0
2021-01-28 11:15:00,32.82,32.84,32.57,32.57,36913.0,32.673,32.6929,32.4241,32.4241,36913.0
2021-01-28 11:20:00,32.59,32.63,32.55,32.6,22996.0,32.444,32.4838,32.4042,32.454,22996.0
2021-01-28 11:25:00,32.59,32.69,32.58,32.67,22291.0,32.444,32.5436,32.4341,32.5237,22291.0
2021-01-28 11:30:00,32.66,32.76,32.61,32.73,29328.0,32.5137,32.6132,32.4639,32.5834,29328.0
2021-01-28 11:35:00,32.75,32.88,32.75,32.87,30538.0,32.6033,32.7327,32.6033,32.7228,30538.0
2021-01-28 11:40:00,32.87,32.91,32.85,32.85,40797.0,32.7228,32.7626,32.7028,32.7028,40797.0
2021-01-28 11:45:00,32.85,32.9,32.82,32.9,28374.0,32.7028,32.7526,32.673,32.7526,28374.0
2021-01-28 11:50:00,32.9,33.0,32.89,33.0,27896.0,32.7526,32.8522,32.7427,32.8522,27896.0
2021-01-28 11:55:00,33.0,33.05,33.0,33.05,40261.0,32.8522,32.9019,32.8522,32.9019,40261.0
2021-01-28 12:00:00,33.04,33.08,33.02,33.08,30860.0,32.892,32.9318,32.8721,32.9318,30860.0
2021-01-28 12:05:00,33.08,33.1,32.92,33.0,31220.0,32.9318,32.9517,32.7725,32.8522,31220.0
2021-01-28 12:10:00,33.0,33.01,32.9,32.91,21680.0,32.8522,32.8621,32.7526,32.7626,21680.0
2021-01-28 12:15:00,32.91,33.0,32.88,32.98,27625.0,32.7626,32.8522,32.7327,32.8323,27625.0
2021-01-28 12:20:00,32.98,33.02,32.94,33.01,27436.0,32.8323,32.8721,32.7924,32.8621,27436.0
2021-01-28 12:25:00,33.0,33.01,32.97,33.0,14271.0,32.8522,32.8621,32.8223,32.8522,14271.0
2021-01-28 12:30:00,33.01,33.04,32.93,32.94,19205.0,32.8621,32.892,32.7825,32.7924,19205.0
2021-01-28 12:35:00,32.95,32.95,32.83,32.84,15020.0,32.8024,32.8024,32.6829,32.6929,15020.0
2021-01-28 12:40:00,32.83,32.9,32.82,32.86,16435.0,32.6829,32.7526,32.673,32.7128,16435.0
2021-01-28 12:45:00,32.86,32.87,32.82,32.86,14684.0,32.7128,32.7228,32.673,32.7128,14684.0
2021-01-28 12:50:00,32.86,32.89,32.85,32.88,13965.0,32.7128,32.7427,32.7028,32.7327,13965.0
2021-01-28 12:55:00,32.89,32.94,32.88,32.9,14083.0,32.7427,32.7924,32.7327,32.7526,14083.0
2021-01-28 13:00:00,32.9,32.91,32.79,32.8,18390.0,32.7526,32.7626,32.6431,32.6531,18390.0
2021-01-28 13:05:00,32.81,32.83,32.76,32.78,16260.0,32.663,32.6829,32.6132,32.6332,16260.0
2021-01-28 13:10:00,32.8,32.81,32.77,32.79,13787.0,32.6531,32.663,32.6232,32.6431,13787.0
2021-01-28 13:15:00,32.78,32.79,32.69,32.74,20535.0,32.6332,32.6431,32.5436,32.5933,20535.0
2021-01-28 13:20:00,32.75,32.81,32.75,32.79,25869.0,32.6033,32.663,32.6033,32.6431,25869.0
2021-01-28 13:25:00,32.8,32.87,32.79,32.8,13355.0,32.6531,32.7228,32.6431,32.6531,13355.0
2021-01-28 13:30:00,32.81,32.86,32.79,32.86,15963.0,32.663,32.7128,32.6431,32.7128,15963.0
2021-01-28 13:35:00,32.86,32.86,32.82,32.84,19134.0,32.7128,32.7128,32.673,32.6929,19134.0
2021-01-28 13:40:00,32.84,32.85,32.8,32.8,22620.0,32.6929,32.7028,32.6531,32.6531,22620.0
2021-01-28 13:45:00,32.8,32.82,32.76,32.81,27775.0,32.6531,32.673,32.6132,32.663,27775.0
2021-01-28 13:50:00,32.82,32.82,32.72,32.77,21202.0,32.673,32.673,32.5734,32.6232,21202.0
2021-01-28 13:55:00,32.76,32.76,32.67,32.7,24057.0,32.6132,32.6132,32.5237,32.5535,24057.0
2021-01-28 14:00:00,32.7,32.71,32.62,32.62,20457.0,32.5535,32.5635,32.4739,32.4739,20457.0
2021-01-28 14:05:00,32.63,32.69,32.6,32.69,14859.0,32.4838,32.5436,32.454,32.5436,14859.0
2021-01-28 14:10:00,32.69,32.69,32.64,32.66,19452.0,32.5436,32.5436,32.4938,32.5137,19452.0
2021-01-28 14:15:00,32.66,32.66,32.48,32.49,33172.0,32.5137,32.5137,32.3345,32.3445,33172.0
2021-01-28 14:20:00,32.5,32.54,32.46,32.52,21254.0,32.3544,32.3942,32.3146,32.3743,21254.0
2021-01-28 14:25:00,32.53,32.59,32.53,32.55,20435.0,32.3843,32.444,32.3843,32.4042,20435.0
2021-01-28 14:30:00,32.55,32.6,32.54,32.57,23479.0,32.4042,32.454,32.3942,32.4241,23479.0
2021-01-28 14:35:00,32.57,32.6,32.54,32.57,22513.0,32.4241,32.454,32.3942,32.4241,22513.0
2021-01-28 14:40:00,32.58,32.6,32.54,32.6,18030.0,32.4341,32.454,32.3942,32.454,18030.0
2021-01-28 14:45:00,32.61,32.83,32.6,32.82,86615.0,32.4639,32.6829,32.454,32.673,86615.0
2021-01-28 14:50:00,32.83,32.9,32.78,32.83,65831.0,32.6829,32.7526,32.6332,32.6829,65831.0
2021-01-28 14:55:00,32.83,32.92,32.82,32.92,20719.0,32.6829,32.7725,32.673,32.7725,20719.0
2021-01-28 15:00:00,32.91,32.93,32.88,32.91,24226.0,32.7626,32.7825,32.7327,32.7626,24226.0
2021-01-28 15:05:00,32.9,32.92,32.83,32.87,39731.0,32.7526,32.7725,32.6829,32.7228,39731.0
2021-01-28 15:10:00,32.87,32.88,32.81,32.82,31852.0,32.7228,32.7327,32.663,32.673,31852.0
2021-01-28 15:15:00,32.83,32.89,32.8,32.84,24996.0,32.6829,32.7427,32.6531,32.6929,24996.0
2021-01-28 15:20:00,32.84,32.86,32.79,32.86,19528.0,32.6929,32.7128,32.6431,32.7128,19528.0
2021-01-28 15:25:00,32.86,32.87,32.79,32.79,29325.0,32.7128,32.7228,32.6431,32.6431,29325.0
2021-01-28 15:30:00,32.79,32.87,32.77,32.79,33099.0,32.6431,32.7228,32.6232,32.6431,33099.0
2021-01-28 15:35:00,32.78,32.78,32.71,32.76,36315.0,32.6332,32.6332,32.5635,32.6132,36315.0
2021-01-28 15:40:00,32.77,32.77,32.7,32.76,37251.0,32.6232,32.6232,32.5535,32.6132,37251.0
2021-01-28 15:45:00,32.76,32.77,32.7,32.72,77990.0,32.6132,32.6232,32.5535,32.5734,77990.0
2021-01-28 15:50:00,32.72,32.78,32.67,32.72,103976.0,32.5734,32.6332,32.5237,32.5734,103976.0
2021-01-28 15:55:00,32.72,32.72,32.6,32.6,208887.0,32.5734,32.5734,32.454,32.454,208887.0
2021-01-29 09:30:00,32.12,32.34,32.06,32.11,111451.0,31.9761,32.1951,31.9164,31.9662,111451.0
2021-01-29 09:35:00,32.11,32.11,32.04,32.07,44388.0,31.9662,31.9662,31.8965,31.9263,44388.0
2021-01-29 09:40:00,32.07,32.07,31.61,31.64,55159.0,31.9263,31.9263,31.4684,31.4983,55159.0
2021-01-29 09:45:00,31.61,31.67,31.47,31.59,62046.0,31.4684,31.5281,31.329,31.4485,62046.0
2021-01-29 09:50:00,31.59,31.77,31.55,31.72,61516.0,31.4485,31.6277,31.4087,31.5779,61516.0
2021-01-29 09:55:00,31.74,31.76,31.6,31.72,84303.0,31.5978,31.6177,31.4584,31.5779,84303.0
2021-01-29 10:00:00,31.76,31.82,31.64,31.75,72368.0,31.6177,31.6775,31.4983,31.6078,72368.0
2021-01-29 10:05:00,31.74,31.74,31.52,31.67,54909.0,31.5978,31.5978,31.3788,31.5281,54909.0
2021-01-29 10:10:00,31.68,31.79,31.59,31.6,29404.0,31.5381,31.6476,31.4485,31.4584,29404.0
2021-01-29 10:15:00,31.61,31.74,31.6,31.74,47328.0,31.4684,31.5978,31.4584,31.5978,47328.0
2021-01-29 10:20:00,31.75,31.78,31.72,31.76,30125.0,31.6078,31.6376,31.5779,31.6177,30125.0
2021-01-29 10:25:00,31.76,31.91,31.74,31.88,36759.0,31.6177,31.7671,31.5978,31.7372,36759.0
2021-01-29 10:30:00,31.88,31.95,31.78,31.9,17435.0,31.7372,31.8069,31.6376,31.7571,17435.0
2021-01-29 10:35:00,31.91,31.97,31.89,31.89,15973.0,31.7671,31.8268,31.7471,31.7471,15973.0
2021-01-29 10:40:00,31.9,31.96,31.87,31.87,18434.0,31.7571,31.8168,31.7272,31.7272,18434.0
2021-01-29 10:45:00,31.86,31.9,31.84,31.86,14794.0,31.7173,31.7571,31.6974,31.7173,14794.0
2021-01-29 10:50:00,31.85,31.9,31.83,31.84,19213.0,31.7073,31.7571,31.6874,31.6974,19213.0
2021-01-29 10:55:00,31.85,31.87,31.8,31.84,10500.0,31.7073,31.7272,31.6575,31.6974,10500.0
2021-01-29 11:00:00,31.82,32.01,31.82,32.0,19597.0,31.6775,31.8666,31.6775,31.8567,19597.0
2021-01-29 11:05:00,32.01,32.02,31.92,31.97,11881.0,31.8666,31.8766,31.777,31.8268,11881.0
2021-01-29 11:10:00,31.97,31.98,31.9,31.91,9971.0,31.8268,31.8367,31.7571,31.7671,9971.0
2021-01-29 11:15:00,31.91,32.06,31.87,32.04,37577.0,31.7671,31.9164,31.7272,31.8965,37577.0
2021-01-29 11:20:00,32.04,32.06,31.98,32.04,22414.0,31.8965,31.9164,31.8367,31.8965,22414.0
2021-01-29 11:25:00,32.07,32.11,32.02,32.05,11878.0,31.9263,31.9662,31.8766,31.9064,11878.0
2021-01-29 11:30:00,32.06,32.07,31.96,31.97,26382.0,31.9164,31.9263,31.8168,31.8268,26382.0
2021-01-29 11:35:00,31.97,32.01,31.88,31.95,47513.0,31.8268,31.8666,31.7372,31.8069,47513.0
2021-01-29 11:40:00,31.99,32.04,31.98,32.02,11385.0,31.8467,31.8965,31.8367,31.8766,11385.0
2021-01-29 11:45:00,32.02,32.03,31.97,31.99,8706.0,31.8766,31.8865,31.8268,31.8467,8706.0
2021-01-29 11:50:00,31.98,32.0,31.96,31.98,5214.0,31.8367,31.8567,31.8168,31.8367,5214.0
2021-01-29 11:55:00,31.97,32.0,31.92,31.99,14672.0,31.8268,31.8567,31.777,31.8467,14672.0
2021-01-29 12:00:00,31.98,32.06,31.97,32.03,15476.0,31.8367,31.9164,31.8268,31.8865,15476.0
2021-01-29 12:05:00,32.04,32.04,31.98,32.0,16282.0,31.8965,31.8965,31.8367,31.8567,16282.0
2021-01-29 12:10:00,32.01,32.05,31.97,31.98,10589.0,31.8666,31.9064,31.8268,31.8367,10589.0
2021-01-29 12:15:00,31.97,31.97,31.83,31.84,13850.0,31.8268,31.8268,31.6874,31.6974,13850.0
2021-01-29 12:20:00,31.84,31.84,31.74,31.75,14296.0,31.6974,31.6974,31.5978,31.6078,14296.0
2021-01-29 12:25:00,31.74,31.79,31.73,31.78,17887.0,31.5978,31.6476,31.5879,31.6376,17887.0
2021-01-29 12:30:00,31.77,31.8,31.66,31.66,24122.0,31.6277,31.6575,31.5182,31.5182,24122.0
2021-01-29 12:35:00,31.67,31.69,31.51,31.53,23303.0,31.5281,31.548,31.3688,31.3888,23303.0
2021-01-29 12:40:00,31.54,31.61,31.51,31.51,18666.0,31.3987,31.4684,31.3688,31.3688,18666.0
2021-01-29 12:45:00,31.52,31.54,31.35,31.38,37345.0,31.3788,31.3987,31.2096,31.2394,37345.0
2021-01-29 12:50:00,31.38,31.48,31.37,31.41,17060.0,31.2394,31.339,31.2295,31.2693,17060.0
2021-01-29 12:55:00,31.42,31.44,31.35,31.36,11160.0,31.2793,31.2992,31.2096,31.2195,11160.0
2021-01-29 13:00:00,31.33,31.39,31.31,31.37,23281.0,31.1897,31.2494,31.1697,31.2295,23281.0
2021-01-29 13:05:00,31.36,31.37,31.26,31.27,38344.0,31.2195,31.2295,31.12,31.1299,38344.0
2021-01-29 13:10:00,31.26,31.26,31.07,31.15,69634.0,31.12,31.12,30.9308,31.0105,69634.0
2021-01-29 13:15:00,31.12,31.15,31.09,31.11,19055.0,30.9806,31.0105,30.9507,30.9706,19055.0
2021-01-29 13:20:00,31.09,31.21,31.09,31.15,28314.0,30.9507,31.0702,30.9507,31.0105,28314.0
2021-01-29 13:25:00,31.15,31.43,31.14,31.4,18301.0,31.0105,31.2892,31.0005,31.2593,18301.0
2021-01-29 13:30:00,31.43,31.43,31.32,31.34,24238.0,31.2892,31.2892,31.1797,31.1996,24238.0
2021-01-29 13:35:00,31.33,31.46,31.33,31.43,17291.0,31.1897,31.3191,31.1897,31.2892,17291.0
2021-01-29 13:40:00,31.44,31.49,31.41,31.44,15134.0,31.2992,31.3489,31.2693,31.2992,15134.0
2021-01-29 13:45:00,31.43,31.46,31.33,31.35,15928.0,31.2892,31.3191,31.1897,31.2096,15928.0
2021-01-29 13:50:00,31.33,31.39,31.33,31.39,10574.0,31.1897,31.2494,31.1897,31.2494,10574.0
2021-01-29 13:55:00,31.4,31.42,31.36,31.38,12888.0,31.2593,31.2793,31.2195,31.2394,12888.0
2021-01-29 14:00:00,31.38,31.51,31.38,31.45,11183.0,31.2394,31.3688,31.2394,31.3091,11183.0
2021-01-29 14:05:00,31.46,31.47,31.41,31.43,4975.0,31.3191,31.329,31.2693,31.2892,4975.0
2021-01-29 14:10:00,31.42,31.46,31.41,31.45,6533.0,31.2793,31.3191,31.2693,31.3091,6533.0
2021-01-29 14:15:00,31.44,31.47,31.42,31.43,8460.0,31.2992,31.329,31.2793,31.2892,8460.0
2021-01-29 14:20:00,31.44,31.5,31.42,31.5,14769.0,31.2992,31.3589,31.2793,31.3589,14769.0
2021-01-29 14:25:00,31.49,31.54,31.48,31.51,20430.0,31.3489,31.3987,31.339,31.3688,20430.0
2021-01-29 14:30:00,31.5,31.51,31.45,31.47,16993.0,31.3589,31.3688,31.3091,31.329,16993.0
2021-01-29 14:35:00,31.46,31.54,31.45,31.51,30451.0,31.3191,31.3987,31.3091,31.3688,30451.0
2021-01-29 14:40:00,31.51,31.61,31.5,31.59,17025.0,31.3688,31.4684,31.3589,31.4485,17025.0
2021-01-29 14:45:00,31.59,31.64,31.56,31.63,20380.0,31.4485,31.4983,31.4186,31.4883,20380.0
2021-01-29 14:50:00,31.62,31.67,31.61,31.64,29755.0,31.4784,31.5281,31.4684,31.4983,29755.0
2021-01-29 14:55:00,31.65,31.66,31.62,31.64,13853.0,31.5082,31.5182,31.4784,31.4983,13853.0
2021-01-29 15:00:00,31.64,31.82,31.64,31.79,32310.0,31.4983,31.6775,31.4983,31.6476,32310.0
2021-01-29 15:05:00,31.78,31.79,31.72,31.73,25605.0,31.6376,31.6476,31.5779,31.5879,25605.0
2021-01-29 15:10:00,31.75,31.92,31.74,31.9,59196.0,31.6078,31.777,31.5978,31.7571,59196.0
2021-01-29 15:15:00,31.9,31.92,31.86,31.88,45494.0,31.7571,31.777,31.7173,31.7372,45494.0
2021-01-29 15:20:00,31.88,32.02,31.87,32.0,96475.0,31.7372,31.8766,31.7272,31.8567,96475.0
2021-01-29 15:25:00,32.0,32.02,31.99,32.0,82316.0,31.8567,31.8766,31.8467,31.8567,82316.0
2021-01-29 15:30:00,31.99,32.02,31.97,32.0,73570.0,31.8467,31.8766,31.8268,31.8567,73570.0
2021-01-29 15:35:00,32.0,32.02,31.86,31.89,79559.0,31.8567,31.8766,31.7173,31.7471,79559.0
2021-01-29 15:40:00,31.87,31.91,31.75,31.89,47331.0,31.7272,31.7671,31.6078,31.7471,47331.0
2021-01-29 15:45:00,31.88,31.93,31.78,31.91,70929.0,31.7372,31.787,31.6376,31.7671,70929.0
2021-01-29 15:50:00,31.91,31.99,31.9,31.92,155411.0,31.7671,31.8467,31.7571,31.777,155411.0
2021-01-29 15:55:00,31.92,31.95,31.78,31.83,188008.0,31.777,31.8069,31.6376,31.6874,188008.0
2021-02-01 09:30:00,32.22,32.41,31.2,31.52,230185.0,32.0757,32.2648,31.0602,31.3788,230185.0
2021-02-01 09:35:00,31.49,32.05,31.49,32.0,139566.0,31.3489,31.9064,31.3489,31.8567,139566.0
2021-02-01 09:40:00,32.03,32.19,31.91,31.98,134289.0,31.8865,32.0458,31.7671,31.8367,134289.0
2021-02-01 09:45:00,31.98,31.98,31.71,31.76,130420.0,31.8367,31.8367,31.568,31.6177,130420.0
2021-02-01 09:50:00,31.76,31.87,31.58,31.6,91685.0,31.6177,31.7272,31.4385,31.4584,91685.0
2021-02-01 09:55:00,31.6,31.67,31.5,31.6,130543.0,31.4584,31.5281,31.3589,31.4584,130543.0
2021-02-01 10:00:00,31.59,31.6,31.47,31.5,52953.0,31.4485,31.4584,31.329,31.3589,52953.0
2021-02-01 10:05:00,31.49,31.57,31.38,31.42,49131.0,31.3489,31.4286,31.2394,31.2793,49131.0
2021-02-01 10:10:00,31.43,31.49,31.42,31.45,42337.0,31.2892,31.3489,31.2793,31.3091,42337.0
2021-02-01 10:15:00,31.46,31.64,31.45,31.55,47975.0,31.3191,31.4983,31.3091,31.4087,47975.0
2021-02-01 10:20:00,31.54,31.56,31.41,31.45,24857.0,31.3987,31.4186,31.2693,31.3091,24857.0
2021-02-01 10:25:00,31.45,31.55,31.44,31.5,53232.0,31.3091,31.4087,31.2992,31.3589,53232.0
2021-02-01 10:30:00,31.49,31.54,31.45,31.54,47342.0,31.3489,31.3987,31.3091,31.3987,47342.0
2021-02-01 10:35:00,31.53,31.55,31.46,31.49,50877.0,31.3888,31.4087,31.3191,31.3489,50877.0
2021-02-01 10:40:00,31.5,31.51,31.44,31.44,36735.0,31.3589,31.3688,31.2992,31.2992,36735.0
2021-02-01 10:45:00,31.43,31.51,31.4,31.51,26787.0,31.2892,31.3688,31.2593,31.3688,26787.0
2021-02-01 10:50:00,31.5,31.5,31.31,31.38,31139.0,31.3589,31.3589,31.1697,31.2394,31139.0
2021-02-01 10:55:00,31.4,31.48,31.39,31.45,76351.0,31.2593,31.339,31.2494,31.3091,76351.0
2021-02-01 11:00:00,31.44,31.45,31.22,31.29,89001.0,31.2992,31.3091,31.0801,31.1498,89001.0
2021-02-01 11:05:00,31.29,31.33,31.23,31.27,104491.0,31.1498,31.1897,31.0901,31.1299,104491.0
2021-02-01 11:10:00,31.27,31.28,31.13,31.14,49630.0,31.1299,31.1399,30.9905,31.0005,49630.0
2021-02-01 11:15:00,31.14,31.21,31.09,31.11,86170.0,31.0005,31.0702,30.9507,30.9706,86170.0
2021-02-01 11:20:00,31.11,31.2,31.1,31.15,198320.0,30.9706,31.0602,30.9607,31.0105,198320.0
2021-02-01 11:25:00,31.13,31.2,31.11,31.17,77025.0,30.9905,31.0602,30.9706,31.0304,77025.0
2021-02-01 11:30:00,31.17,31.18,31.03,31.03,83513.0,31.0304,31.0403,30.891,30.891,83513.0
2021-02-01 11:35:00,31.04,31.04,30.98,31.03,95753.0,30.901,30.901,30.8412,30.891,95753.0
2021-02-01 11:40:00,31.02,31.09,30.99,31.02,91816.0,30.881,30.9507,30.8512,30.881,91816.0
2021-02-01 11:45:00,31.03,31.07,31.01,31.06,58708.0,30.891,30.9308,30.8711,30.9209,58708.0
2021-02-01 11:50:00,31.07,31.16,31.0,31.14,97536.0,30.9308,31.0204,30.8611,31.0005,97536.0
2021-02-01 11:55:00,31.12,31.2,31.1,31.16,42323.0,30.9806,31.0602,30.9607,31.0204,42323.0
2021-02-01 12:00:00,31.16,31.23,31.14,31.22,32165.0,31.0204,31.0901,31.0005,31.0801,32165.0
2021-02-01 12:05:00,31.22,31.24,31.17,31.19,15996.0,31.0801,31.1001,31.0304,31.0503,15996.0
2021-02-01 12:10:00,31.2,31.24,31.14,31.23,22058.0,31.0602,31.1001,31.0005,31.0901,22058.0
2021-02-01 12:15:00,31.23,31.29,31.18,31.2,103824.0,31.0901,31.1498,31.0403,31.0602,103824.0
2021-02-01 12:20:00,31.2,31.23,31.09,31.09,31348.0,31.0602,31.0901,30.9507,30.9507,31348.0
2021-02-01 12:25:00,31.1,31.11,31.02,31.1,30957.0,30.9607,30.9706,30.881,30.9607,30957.0
2021-02-01 12:30:00,31.11,31.17,31.11,31.16,16590.0,30.9706,31.0304,30.9706,31.0204,16590.0
2021-02-01 12:35:00,31.17,31.26,31.15,31.2,112848.0,31.0304,31.12,31.0105,31.0602,112848.0
2021-02-01 12:40:00,31.2,31.22,31.16,31.17,18798.0,31.0602,31.0801,31.0204,31.0304,18798.0
2021-02-01 12:45:00,31.17,31.26,31.16,31.23,71618.0,31.0304,31.12,31.0204,31.0901,71618.0
2021-02-01 12:50:00,31.23,31.27,31.22,31.27,12687.0,31.0901,31.1299,31.0801,31.1299,12687.0
2021-02-01 12:55:00,31.25,31.3,31.22,31.23,26495.0,31.11,31.1598,31.0801,31.0901,26495.0
2021-02-01 13:00:00,31.23,31.25,31.19,31.22,21760.0,31.0901,31.11,31.0503,31.0801,21760.0
2021-02-01 13:05:00,31.23,31.26,31.17,31.18,75064.0,31.0901,31.12,31.0304,31.0403,75064.0
2021-02-01 13:10:00,31.19,31.22,31.16,31.19,79342.0,31.0503,31.0801,31.0204,31.0503,79342.0
2021-02-01 13:15:00,31.19,31.21,31.17,31.21,25027.0,31.0503,31.0702,31.0304,31.0702,25027.0
2021-02-01 13:20:00,31.21,31.24,31.19,31.21,64203.0,31.0702,31.1001,31.0503,31.0702,64203.0
2021-02-01 13:25:00,31.21,31.3,31.2,31.21,31938.0,31.0702,31.1598,31.0602,31.0702,31938.0
2021-02-01 13:30:00,31.21,31.23,31.2,31.21,46840.0,31.0702,31.0901,31.0602,31.0702,46840.0
2021-02-01 13:35:00,31.21,31.22,31.17,31.21,43104.0,31.0702,31.0801,31.0304,31.0702,43104.0
2021-02-01 13:40:00,31.21,31.22,31.19,31.2,26168.0,31.0702,31.0801,31.0503,31.0602,26168.0
2021-02-01 13:45:00,31.2,31.22,31.17,31.19,24560.0,31.0602,31.0801,31.0304,31.0503,24560.0
2021-02-01 13:50:00,31.19,31.22,31.17,31.17,73682.0,31.0503,31.0801,31.0304,31.0304,73682.0
2021-02-01 13:55:00,31.17,31.17,31.1,31.12,43012.0,31.0304,31.0304,30.9607,30.9806,43012.0
2021-02-01 14:00:00,31.12,31.15,31.09,31.13,62568.0,30.9806,31.0105,30.9507,30.9905,62568.0
2021-02-01 14:05:00,31.12,31.15,31.08,31.15,75569.0,30.9806,31.0105,30.9408,31.0105,75569.0
2021-02-01 14:10:00,31.15,31.21,31.13,31.19,38871.0,31.0105,31.0702,30.9905,31.0503,38871.0
2021-02-01 14:15:00,31.2,31.22,31.18,31.2,36144.0,31.0602,31.0801,31.0403,31.0602,36144.0
2021-02-01 14:20:00,31.21,31.22,31.17,31.2,24866.0,31.0702,31.0801,31.0304,31.0602,24866.0
2021-02-01 14:25:00,31.2,31.21,31.15,31.19,51471.0,31.0602,31.0702,31.0105,31.0503,51471.0
2021-02-01 14:30:00,31.18,31.21,31.14,31.17,34823.0,31.0403,31.0702,31.0005,31.0304,34823.0
2021-02-01 14:35:00,31.18,31.23,31.15,31.17,35146.0,31.0403,31.0901,31.0105,31.0304,35146.0
2021-02-01 14:40:00,31.16,31.2,31.13,31.14,33600.0,31.0204,31.0602,30.9905,31.0005,33600.0
2021-02-01 14:45:00,31.15,31.2,31.13,31.19,54857.0,31.0105,31.0602,30.9905,31.0503,54857.0
2021-02-01 14:50:00,31.19,31.21,31.16,31.18,63300.0,31.0503,31.0702,31.0204,31.0403,63300.0
2021-02-01 14:55:00,31.18,31.2,31.13,31.14,33506.0,31.0403,31.0602,30.9905,31.0005,33506.0
2021-02-01 15:00:00,31.14,31.18,31.13,31.18,29355.0,31.0005,31.0403,30.9905,31.0403,29355.0
2021-02-01 15:05:00,31.18,31.19,31.14,31.14,40445.0,31.0403,31.0503,31.0005,31.0005,40445.0
2021-02-01 15:10:00,31.15,31.17,31.11,31.11,147933.0,31.0105,31.0304,30.9706,30.9706,147933.0
2021-02-01 15:15:00,31.12,31.14,31.08,31.13,87977.0,30.9806,31.0005,30.9408,30.9905,87977.0
2021-02-01 15:20:00,31.13,31.17,31.1,31.12,113077.0,30.9905,31.0304,30.9607,30.9806,113077.0
2021-02-01 15:25:00,31.12,31.14,31.1,31.11,71200.0,30.9806,31.0005,30.9607,30.9706,71200.0
2021-02-01 15:30:00,31.11,31.13,31.09,31.12,138922.0,30.9706,30.9905,30.9507,30.9806,138922.0
2021-02-01 15:35:00,31.12,31.12,31.07,31.11,110847.0,30.9806,30.9806,30.9308,30.9706,110847.0
2021-02-01 15:40:00,31.11,31.12,31.09,31.12,94381.0,30.9706,30.9806,30.9507,30.9806,94381.0
2021-02-01 15:45:00,31.12,31.29,31.11,31.14,195344.0,30.9806,31.1498,30.9706,31.0005,195344.0
2021-02-01 15:50:00,31.15,31.21,31.14,31.16,230553.0,31.0105,31.0702,31.0005,31.0204,230553.0
2021-02-01 15:55:00,31.19,31.22,31.13,31.14,597645.0,31.0503,31.0801,30.9905,31.0005,597645.0
2021-02-02 09:30:00,31.76,31.78,31.32,31.47,770278.0,31.6177,31.6376,31.1797,31.329,770278.0
2021-02-02 09:35:00,31.48,31.51,31.25,31.37,73518.0,31.339,31.3688,31.11,31.2295,73518.0
2021-02-02 09:40:00,31.41,31.88,31.38,31.83,129968.0,31.2693,31.7372,31.2394,31.6874,129968.0
2021-02-02 09:45:00,31.84,32.02,31.8,31.93,52857.0,31.6974,31.8766,31.6575,31.787,52857.0
2021-02-02 09:50:00,31.93,31.96,31.86,31.96,47446.0,31.787,31.8168,31.7173,31.8168,47446.0
2021-02-02 09:55:00,31.96,32.14,31.96,31.97,81749.0,31.8168,31.996,31.8168,31.8268,81749.0
2021-02-02 10:00:00,31.98,32.12,31.95,32.11,53667.0,31.8367,31.9761,31.8069,31.9662,53667.0
2021-02-02 10:05:00,32.11,32.16,31.78,31.78,51196.0,31.9662,32.0159,31.6376,31.6376,51196.0
2021-02-02 10:10:00,31.79,31.96,31.79,31.84,39534.0,31.6476,31.8168,31.6476,31.6974,39534.0
2021-02-02 10:15:00,31.84,31.85,31.73,31.75,36568.0,31.6974,31.7073,31.5879,31.6078,36568.0
2021-02-02 10:20:00,31.75,32.01,31.74,31.94,116101.0,31.6078,31.8666,31.5978,31.7969,116101.0
2021-02-02 10:25:00,31.94,31.99,31.83,31.94,43525.0,31.7969,31.8467,31.6874,31.7969,43525.0
2021-02-02 10:30:00,31.93,32.01,31.86,31.94,103322.0,31.787,31.8666,31.7173,31.7969,103322.0
2021-02-02 10:35:00,31.94,32.03,31.9,31.93,142757.0,31.7969,31.8865,31.7571,31.787,142757.0
2021-02-02 10:40:00,31.94,32.04,31.94,32.01,102816.0,31.7969,31.8965,31.7969,31.8666,102816.0
2021-02-02 10:45:00,32.04,32.35,32.04,32.27,63591.0,31.8965,32.2051,31.8965,32.1254,63591.0
2021-02-02 10:50:00,32.25,32.28,31.98,32.02,79125.0,32.1055,32.1354,31.8367,31.8766,79125.0
2021-02-02 10:55:00,32.01,32.04,31.95,31.99,101277.0,31.8666,31.8965,31.8069,31.8467,101277.0
2021-02-02 11:00:00,31.98,32.02,31.96,32.0,109761.0,31.8367,31.8766,31.8168,31.8567,109761.0
2021-02-02 11:05:00,32.01,32.16,31.99,32.14,209737.0,31.8666,32.0159,31.8467,31.996,209737.0
2021-02-02 11:10:00,32.13,32.14,32.0,32.02,126072.0,31.9861,31.996,31.8567,31.8766,126072.0
2021-02-02 11:15:00,32.02,32.03,31.96,32.01,59608.0,31.8766,31.8865,31.8168,31.8666,59608.0
2021-02-02 11:20:00,32.01,32.12,31.99,32.09,97485.0,31.8666,31.9761,31.8467,31.9462,97485.0
2021-02-02 11:25:00,32.09,32.09,31.93,31.94,75493.0,31.9462,31.9462,31.787,31.7969,75493.0
2021-02-02 11:30:00,31.94,32.0,31.88,31.93,90065.0,31.7969,31.8567,31.7372,31.787,90065.0
2021-02-02 11:35:00,31.93,31.96,31.88,31.94,26196.0,31.787,31.8168,31.7372,31.7969,26196.0
2021-02-02 11:40:00,31.94,32.03,31.94,31.98,35358.0,31.7969,31.8865,31.7969,31.8367,35358.0
2021-02-02 11:45:00,31.99,32.0,31.95,31.96,17457.0,31.8467,31.8567,31.8069,31.8168,17457.0
2021-02-02 11:50:00,31.96,31.97,31.93,31.94,19392.0,31.8168,31.8268,31.787,31.7969,19392.0
2021-02-02 11:55:00,31.95,31.97,31.92,31.94,22939.0,31.8069,31.8268,31.777,31.7969,22939.0
2021-02-02 12:00:00,31.93,31.94,31.9,31.91,35036.0,31.787,31.7969,31.7571,31.7671,35036.0
2021-02-02 12:05:00,31.92,31.98,31.91,31.95,56128.0,31.777,31.8367,31.7671,31.8069,56128.0
2021-02-02 12:10:00,31.96,32.0,31.95,31.99,24443.0,31.8168,31.8567,31.8069,31.8467,24443.0
2021-02-02 12:15:00,31.99,32.04,31.94,32.0,50160.0,31.8467,31.8965,31.7969,31.8567,50160.0
2021-02-02 12:20:00,32.0,32.07,32.0,32.02,39737.0,31.8567,31.9263,31.8567,31.8766,39737.0
2021-02-02 12:25:00,32.02,32.03,31.96,31.96,29344.0,31.8766,31.8865,31.8168,31.8168,29344.0
2021-02-02 12:30:00,31.96,31.99,31.92,31.95,21412.0,31.8168,31.8467,31.777,31.8069,21412.0
2021-02-02 12:35:00,31.95,31.96,31.91,31.96,19367.0,31.8069,31.8168,31.7671,31.8168,19367.0
2021-02-02 12:40:00,31.96,32.01,31.93,31.98,28521.0,31.8168,31.8666,31.787,31.8367,28521.0
2021-02-02 12:45:00,31.98,32.0,31.92,31.93,22727.0,31.8367,31.8567,31.777,31.787,22727.0
2021-02-02 12:50:00,31.94,31.97,31.91,31.92,21893.0,31.7969,31.8268,31.7671,31.777,21893.0
2021-02-02 12:55:00,31.93,32.01,31.92,32.01,18533.0,31.787,31.8666,31.777,31.8666,18533.0
2021-02-02 13:00:00,32.0,32.0,31.94,31.95,18241.0,31.8567,31.8567,31.7969,31.8069,18241.0
2021-02-02 13:05:00,31.96,32.0,31.93,32.0,20328.0,31.8168,31.8567,31.787,31.8567,20328.0
2021-02-02 13:10:00,32.0,32.02,31.96,31.99,29906.0,31.8567,31.8766,31.8168,31.8467,29906.0
2021-02-02 13:15:00,31.99,32.0,31.98,31.99,15790.0,31.8467,31.8567,31.8367,31.8467,15790.0
2021-02-02 13:20:00,31.98,32.0,31.95,31.95,22798.0,31.8367,31.8567,31.8069,31.8069,22798.0
2021-02-02 13:25:00,31.95,32.03,31.94,31.99,25342.0,31.8069,31.8865,31.7969,31.8467,25342.0
2021-02-02 13:30:00,31.99,32.0,31.94,31.96,13569.0,31.8467,31.8567,31.7969,31.8168,13569.0
2021-02-02 13:35:00,31.96,31.99,31.95,31.95,28059.0,31.8168,31.8467,31.8069,31.8069,28059.0
2021-02-02 13:40:00,31.95,31.96,31.89,31.89,37982.0,31.8069,31.8168,31.7471,31.7471,37982.0
2021-02-02 13:45:00,31.91,31.95,31.91,31.93,38460.0,31.7671,31.8069,31.7671,31.787,38460.0
2021-02-02 13:50:00,31.93,31.94,31.88,31.91,70291.0,31.787,31.7969,31.7372,31.7671,70291.0
2021-02-02 13:55:00,31.92,31.93,31.86,31.87,22214.0,31.777,31.787,31.7173,31.7272,22214.0
2021-02-02 14:00:00,31.86,31.93,31.81,31.86,28835.0,31.7173,31.787,31.6675,31.7173,28835.0
2021-02-02 14:05:00,31.86,31.92,31.86,31.9,19013.0,31.7173,31.777,31.7173,31.7571,19013.0
2021-02-02 14:10:00,31.91,31.92,31.9,31.92,14133.0,31.7671,31.777,31.7571,31.777,14133.0
2021-02-02 14:15:00,31.91,31.92,31.87,31.9,37330.0,31.7671,31.777,31.7272,31.7571,37330.0
2021-02-02 14:20:00,31.91,31.92,31.88,31.89,23937.0,31.7671,31.777,31.7372,31.7471,23937.0
2021-02-02 14:25:00,31.88,31.92,31.88,31.92,39199.0,31.7372,31.777,31.7372,31.777,39199.0
2021-02-02 14:30:00,31.92,31.94,31.89,31.9,58511.0,31.777,31.7969,31.7471,31.7571,58511.0
2021-02-02 14:35:00,31.9,31.94,31.88,31.92,95504.0,31.7571,31.7969,31.7372,31.777,95504.0
2021-02-02 14:40:00,31.93,31.93,31.87,31.88,41098.0,31.787,31.787,31.7272,31.7372,41098.0
2021-02-02 14:45:00,31.89,31.92,31.87,31.92,33077.0,31.7471,31.777,31.7272,31.777,33077.0
2021-02-02 14:50:00,31.92,31.93,31.9,31.91,68018.0,31.777,31.787,31.7571,31.7671,68018.0
2021-02-02 14:55:00,31.91,31.93,31.9,31.92,68750.0,31.7671,31.787,31.7571,31.777,68750.0
2021-02-02 15:00:00,31.92,32.04,31.91,32.04,147417.0,31.777,31.8965,31.7671,31.8965,147417.0
2021-02-02 15:05:00,32.04,32.04,31.85,31.89,105310.0,31.8965,31.8965,31.7073,31.7471,105310.0
2021-02-02 15:10:00,31.89,31.91,31.84,31.87,53708.0,31.7471,31.7671,31.6974,31.7272,53708.0
2021-02-02 15:15:00,31.87,31.91,31.85,31.89,46513.0,31.7272,31.7671,31.7073,31.7471,46513.0
2021-02-02 15:20:00,31.9,31.92,31.89,31.91,96569.0,31.7571,31.777,31.7471,31.7671,96569.0
2021-02-02 15:25:00,31.91,31.93,31.89,31.9,139451.0,31.7671,31.787,31.7471,31.7571,139451.0
2021-02-02 15:30:00,31.91,32.12,31.89,32.12,116158.0,31.7671,31.9761,31.7471,31.9761,116158.0
2021-02-02 15:35:00,32.12,32.16,31.95,32.03,125768.0,31.9761,32.0159,31.8069,31.8865,125768.0
2021-02-02 15:40:00,32.02,32.03,31.98,31.99,96190.0,31.8766,31.8865,31.8367,31.8467,96190.0
2021-02-02 15:45:00,31.99,32.02,31.99,32.01,142087.0,31.8467,31.8766,31.8467,31.8666,142087.0
2021-02-02 15:50:00,32.0,32.02,31.93,32.01,209845.0,31.8567,31.8766,31.787,31.8666,209845.0
2021-02-02 15:55:00,32.0,32.04,31.97,32.0,344895.0,31.8567,31.8965,31.8268,31.8567,344895.0
2021-02-03 09:30:00,31.69,31.95,31.3,31.42,191660.0,31.548,31.8069,31.1598,31.2793,191660.0
2021-02-03 09:35:00,31.44,31.58,31.3,31.47,145837.0,31.2992,31.4385,31.1598,31.329,145837.0
2021-02-03 09:40:00,31.46,31.63,31.36,31.58,296590.0,31.3191,31.4883,31.2195,31.4385,296590.0
2021-02-03 09:45:00,31.58,31.83,31.46,31.79,246483.0,31.4385,31.6874,31.3191,31.6476,246483.0
2021-02-03 09:50:00,31.79,31.86,31.54,31.58,149312.0,31.6476,31.7173,31.3987,31.4385,149312.0
2021-02-03 09:55:00,31.58,31.58,31.25,31.44,204045.0,31.4385,31.4385,31.11,31.2992,204045.0
2021-02-03 10:00:00,31.44,31.62,31.24,31.51,226066.0,31.2992,31.4784,31.1001,31.3688,226066.0
2021-02-03 10:05:00,31.51,31.88,31.51,31.87,90702.0,31.3688,31.7372,31.3688,31.7272,90702.0
2021-02-03 10:10:00,31.88,31.97,31.85,31.91,55948.0,31.7372,31.8268,31.7073,31.7671,55948.0
2021-02-03 10:15:00,31.89,31.92,31.77,31.81,87495.0,31.7471,31.777,31.6277,31.6675,87495.0
2021-02-03 10:20:00,31.82,31.82,31.64,31.75,46369.0,31.6775,31.6775,31.4983,31.6078,46369.0
2021-02-03 10:25:00,31.74,31.86,31.67,31.73,45658.0,31.5978,31.7173,31.5281,31.5879,45658.0
2021-02-03 10:30:00,31.73,31.85,31.73,31.8,33928.0,31.5879,31.7073,31.5879,31.6575,33928.0
2021-02-03 10:35:00,31.8,31.83,31.71,31.81,54631.0,31.6575,31.6874,31.568,31.6675,54631.0
2021-02-03 10:40:00,31.81,31.87,31.76,31.77,56397.0,31.6675,31.7272,31.6177,31.6277,56397.0
2021-02-03 10:45:00,31.77,31.84,31.76,31.79,42858.0,31.6277,31.6974,31.6177,31.6476,42858.0
2021-02-03 10:50:00,31.79,31.79,31.66,31.75,105491.0,31.6476,31.6476,31.5182,31.6078,105491.0
2021-02-03 10:55:00,31.75,31.82,31.7,31.72,54092.0,31.6078,31.6775,31.558,31.5779,54092.0
2021-02-03 11:00:00,31.73,31.78,31.72,31.73,20695.0,31.5879,31.6376,31.5779,31.5879,20695.0
2021-02-03 11:05:00,31.72,31.8,31.65,31.74,46096.0,31.5779,31.6575,31.5082,31.5978,46096.0
2021-02-03 11:10:00,31.72,31.74,31.68,31.73,24830.0,31.5779,31.5978,31.5381,31.5879,24830.0
2021-02-03 11:15:00,31.73,31.78,31.72,31.76,30344.0,31.5879,31.6376,31.5779,31.6177,30344.0
2021-02-03 11:20:00,31.75,31.79,31.7,31.7,55094.0,31.6078,31.6476,31.558,31.558,55094.0
2021-02-03 11:25:00,31.69,31.76,31.68,31.76,23662.0,31.548,31.6177,31.5381,31.6177,23662.0
2021-02-03 11:30:00,31.76,31.78,31.71,31.74,43862.0,31.6177,31.6376,31.568,31.5978,43862.0
2021-02-03 11:35:00,31.75,31.79,31.73,31.77,35231.0,31.6078,31.6476,31.5879,31.6277,35231.0
2021-02-03 11:40:00,31.77,31.81,31.74,31.79,42170.0,31.6277,31.6675,31.5978,31.6476,42170.0
2021-02-03 11:45:00,31.78,31.84,31.78,31.79,77824.0,31.6376,31.6974,31.6376,31.6476,77824.0
2021-02-03 11:50:00,31.8,31.8,31.68,31.68,23864.0,31.6575,31.6575,31.5381,31.5381,23864.0
2021-02-03 11:55:00,31.69,31.8,31.68,31.79,51751.0,31.548,31.6575,31.5381,31.6476,51751.0
2021-02-03 12:00:00,31.79,31.87,31.78,31.79,29961.0,31.6476,31.7272,31.6376,31.6476,29961.0
2021-02-03 12:05:00,31.79,31.93,31.79,31.9,49071.0,31.6476,31.787,31.6476,31.7571,49071.0
2021-02-03 12:10:00,31.89,31.9,31.82,31.86,27980.0,31.7471,31.7571,31.6775,31.7173,27980.0
2021-02-03 12:15:00,31.87,31.88,31.84,31.84,34311.0,31.7272,31.7372,31.6974,31.6974,34311.0
2021-02-03 12:20:00,31.84,31.86,31.79,31.8,47398.0,31.6974,31.7173,31.6476,31.6575,47398.0
2021-02-03 12:25:00,31.8,31.81,31.76,31.77,18900.0,31.6575,31.6675,31.6177,31.6277,18900.0
2021-02-03 12:30:00,31.76,31.8,31.75,31.77,29400.0,31.6177,31.6575,31.6078,31.6277,29400.0
2021-02-03 12:35:00,31.78,31.79,31.75,31.76,16465.0,31.6376,31.6476,31.6078,31.6177,16465.0
2021-02-03 12:40:00,31.76,31.87,31.76,31.87,43521.0,31.6177,31.7272,31.6177,31.7272,43521.0
2021-02-03 12:45:00,31.86,31.89,31.82,31.84,42760.0,31.7173,31.7471,31.6775,31.6974,42760.0
2021-02-03 12:50:00,31.84,31.86,31.8,31.81,30055.0,31.6974,31.7173,31.6575,31.6675,30055.0
2021-02-03 12:55:00,31.81,31.81,31.78,31.79,19263.0,31.6675,31.6675,31.6376,31.6476,19263.0
2021-02-03 13:00:00,31.79,31.87,31.79,31.84,35912.0,31.6476,31.7272,31.6476,31.6974,35912.0
2021-02-03 13:05:00,31.84,31.84,31.8,31.81,25076.0,31.6974,31.6974,31.6575,31.6675,25076.0
2021-02-03 13:10:00,31.81,31.83,31.79,31.82,53245.0,31.6675,31.6874,31.6476,31.6775,53245.0
2021-02-03 13:15:00,31.82,31.83,31.75,31.78,36952.0,31.6775,31.6874,31.6078,31.6376,36952.0
2021-02-03 13:20:00,31.78,31.82,31.77,31.79,27333.0,31.6376,31.6775,31.6277,31.6476,27333.0
2021-02-03 13:25:00,31.8,31.81,31.78,31.8,40646.0,31.6575,31.6675,31.6376,31.6575,40646.0
2021-02-03 13:30:00,31.8,31.82,31.77,31.79,25022.0,31.6575,31.6775,31.6277,31.6476,25022.0
2021-02-03 13:35:00,31.79,31.83,31.77,31.79,18479.0,31.6476,31.6874,31.6277,31.6476,18479.0
2021-02-03 13:40:00,31.79,31.86,31.78,31.85,42689.0,31.6476,31.7173,31.6376,31.7073,42689.0
2021-02-03 13:45:00,31.85,31.87,31.83,31.86,30463.0,31.7073,31.7272,31.6874,31.7173,30463.0
2021-02-03 13:50:00,31.86,31.89,31.84,31.87,24763.0,31.7173,31.7471,31.6974,31.7272,24763.0
2021-02-03 13:55:00,31.87,31.98,31.87,31.98,21922.0,31.7272,31.8367,31.7272,31.8367,21922.0
2021-02-03 14:00:00,31.98,32.02,31.96,31.99,18475.0,31.8367,31.8766,31.8168,31.8467,18475.0
2021-02-03 14:05:00,31.99,32.0,31.97,31.99,15724.0,31.8467,31.8567,31.8268,31.8467,15724.0
2021-02-03 14:10:00,31.99,32.0,31.96,31.99,27755.0,31.8467,31.8567,31.8168,31.8467,27755.0
2021-02-03 14:15:00,32.0,32.04,31.99,32.01,101453.0,31.8567,31.8965,31.8467,31.8666,101453.0
2021-02-03 14:20:00,32.01,32.03,31.98,31.99,18280.0,31.8666,31.8865,31.8367,31.8467,18280.0
2021-02-03 14:25:00,31.99,32.03,31.98,32.0,23616.0,31.8467,31.8865,31.8367,31.8567,23616.0
2021-02-03 14:30:00,32.01,32.02,31.99,32.01,40438.0,31.8666,31.8766,31.8467,31.8666,40438.0
2021-02-03 14:35:00,32.01,32.03,31.96,31.99,91571.0,31.8666,31.8865,31.8168,31.8467,91571.0
2021-02-03 14:40:00,31.99,32.03,31.98,32.01,23138.0,31.8467,31.8865,31.8367,31.8666,23138.0
2021-02-03 14:45:00,32.02,32.02,31.96,32.01,23190.0,31.8766,31.8766,31.8168,31.8666,23190.0
2021-02-03 14:50:00,32.01,32.02,31.99,32.0,35902.0,31.8666,31.8766,31.8467,31.8567,35902.0
2021-02-03 14:55:00,32.01,32.01,31.98,31.98,18828.0,31.8666,31.8666,31.8367,31.8367,18828.0
2021-02-03 15:00:00,31.97,31.97,31.92,31.95,37230.0,31.8268,31.8268,31.777,31.8069,37230.0
2021-02-03 15:05:00,31.95,32.01,31.94,31.99,40357.0,31.8069,31.8666,31.7969,31.8467,40357.0
2021-02-03 15:10:00,31.99,32.01,31.97,32.01,25733.0,31.8467,31.8666,31.8268,31.8666,25733.0
2021-02-03 15:15:00,32.01,32.03,31.98,31.99,44937.0,31.8666,31.8865,31.8367,31.8467,44937.0
2021-02-03 15:20:00,31.99,32.02,31.98,32.01,39074.0,31.8467,31.8766,31.8367,31.8666,39074.0
2021-02-03 15:25:00,32.01,32.01,31.96,32.0,48527.0,31.8666,31.8666,31.8168,31.8567,48527.0
2021-02-03 15:30:00,32.0,32.1,31.99,32.1,58154.0,31.8567,31.9562,31.8467,31.9562,58154.0
2021-02-03 15:35:00,32.09,32.1,31.99,31.99,69900.0,31.9462,31.9562,31.8467,31.8467,69900.0
2021-02-03 15:40:00,31.99,32.02,31.86,31.87,851733.0,31.8467,31.8766,31.7173,31.7272,851733.0
2021-02-03 15:45:00,31.87,31.9,31.83,31.9,147700.0,31.7272,31.7571,31.6874,31.7571,147700.0
2021-02-03 15:50:00,31.89,31.92,31.83,31.9,320405.0,31.7471,31.777,31.6874,31.7571,320405.0
2021-02-03 15:55:00,31.9,32.01,31.85,31.86,253528.0,31.7571,31.8666,31.7073,31.7173,253528.0
2021-02-04 09:30:00,32.15,32.42,31.95,32.19,145040.0,32.006,32.2748,31.8069,32.0458,145040.0
2021-02-04 09:35:00,32.16,32.48,32.14,32.42,76621.0,32.0159,32.3345,31.996,32.2748,76621.0
2021-02-04 09:40:00,32.42,32.53,32.17,32.31,103213.0,32.2748,32.3843,32.0259,32.1653,103213.0
2021-02-04 09:45:00,32.32,32.54,32.31,32.51,60987.0,32.1752,32.3942,32.1653,32.3644,60987.0
2021-02-04 09:50:00,32.49,32.53,32.2,32.38,69098.0,32.3445,32.3843,32.0558,32.2349,69098.0
2021-02-04 09:55:00,32.35,32.55,32.33,32.49,30975.0,32.2051,32.4042,32.1852,32.3445,30975.0
2021-02-04 10:00:00,32.5,32.5,32.33,32.41,68067.0,32.3544,32.3544,32.1852,32.2648,68067.0
2021-02-04 10:05:00,32.41,32.65,32.41,32.57,38622.0,32.2648,32.5037,32.2648,32.4241,38622.0
2021-02-04 10:10:00,32.56,32.66,32.54,32.6,39709.0,32.4141,32.5137,32.3942,32.454,39709.0
2021-02-04 10:15:00,32.61,32.81,32.57,32.8,46744.0,32.4639,32.663,32.4241,32.6531,46744.0
2021-02-04 10:20:00,32.81,32.81,32.75,32.78,37284.0,32.663,32.663,32.6033,32.6332,37284.0
2021-02-04 10:25:00,32.77,32.78,32.64,32.65,24866.0,32.6232,32.6332,32.4938,32.5037,24866.0
2021-02-04 10:30:00,32.64,32.7,32.52,32.57,46800.0,32.4938,32.5535,32.3743,32.4241,46800.0
2021-02-04 10:35:00,32.58,32.61,32.47,32.61,29423.0,32.4341,32.4639,32.3245,32.4639,29423.0
2021-02-04 10:40:00,32.63,32.66,32.61,32.66,10104.0,32.4838,32.5137,32.4639,32.5137,10104.0
2021-02-04 10:45:00,32.65,32.66,32.61,32.65,21983.0,32.5037,32.5137,32.4639,32.5037,21983.0
2021-02-04 10:50:00,32.65,32.69,32.6,32.61,27897.0,32.5037,32.5436,32.454,32.4639,27897.0
2021-02-04 10:55:00,32.61,32.64,32.6,32.6,27410.0,32.4639,32.4938,32.454,32.454,27410.0
2021-02-04 11:00:00,32.61,32.63,32.56,32.62,25155.0,32.4639,32.4838,32.4141,32.4739,25155.0
2021-02-04 11:05:00,32.62,32.65,32.43,32.49,35557.0,32.4739,32.5037,32.2847,32.3445,35557.0
2021-02-04 11:10:00,32.48,32.49,32.36,32.4,23043.0,32.3345,32.3445,32.215,32.2549,23043.0
2021-02-04 11:15:00,32.4,32.41,32.34,32.38,19716.0,32.2549,32.2648,32.1951,32.2349,19716.0
2021-02-04 11:20:00,32.38,32.48,32.37,32.47,22686.0,32.2349,32.3345,32.225,32.3245,22686.0
2021-02-04 11:25:00,32.48,32.55,32.47,32.47,23187.0,32.3345,32.4042,32.3245,32.3245,23187.0
2021-02-04 11:30:00,32.46,32.47,32.27,32.27,21223.0,32.3146,32.3245,32.1254,32.1254,21223.0
2021-02-04 11:35:00,32.27,32.36,32.27,32.3,15110.0,32.1254,32.215,32.1254,32.1553,15110.0
2021-02-04 11:40:00,32.31,32.36,32.29,32.29,32572.0,32.1653,32.215,32.1454,32.1454,32572.0
2021-02-04 11:45:00,32.29,32.41,32.29,32.4,29504.0,32.1454,32.2648,32.1454,32.2549,29504.0
2021-02-04 11:50:00,32.4,32.4,32.35,32.38,21609.0,32.2549,32.2549,32.2051,32.2349,21609.0
2021-02-04 11:55:00,32.4,32.4,32.33,32.33,16506.0,32.2549,32.2549,32.1852,32.1852,16506.0
2021-02-04 12:00:00,32.33,32.34,32.27,32.33,21059.0,32.1852,32.1951,32.1254,32.1852,21059.0
2021-02-04 12:05:00,32.33,32.33,32.27,32.29,15450.0,32.1852,32.1852,32.1254,32.1454,15450.0
2021-02-04 12:10:00,32.3,32.34,32.27,32.33,23390.0,32.1553,32.1951,32.1254,32.1852,23390.0
2021-02-04 12:15:00,32.32,32.36,32.31,32.36,14015.0,32.1752,32.215,32.1653,32.215,14015.0
2021-02-04 12:20:00,32.35,32.36,32.3,32.3,11427.0,32.2051,32.215,32.1553,32.1553,11427.0
2021-02-04 12:25:00,32.29,32.34,32.28,32.34,22547.0,32.1454,32.1951,32.1354,32.1951,22547.0
2021-02-04 12:30:00,32.33,32.33,32.31,32.32,9582.0,32.1852,32.1852,32.1653,32.1752,9582.0
2021-02-04 12:35:00,32.32,32.41,32.31,32.41,27067.0,32.1752,32.2648,32.1653,32.2648,27067.0
2021-02-04 12:40:00,32.41,32.5,32.41,32.48,20692.0,32.2648,32.3544,32.2648,32.3345,20692.0
2021-02-04 12:45:00,32.49,32.6,32.46,32.59,27867.0,32.3445,32.454,32.3146,32.444,27867.0
2021-02-04 12:50:00,32.59,32.6,32.54,32.6,16021.0,32.444,32.454,32.3942,32.454,16021.0
2021-02-04 12:55:00,32.58,32.62,32.57,32.62,14629.0,32.4341,32.4739,32.4241,32.4739,14629.0
2021-02-04 13:00:00,32.62,32.64,32.6,32.63,18072.0,32.4739,32.4938,32.454,32.4838,18072.0
2021-02-04 13:05:00,32.63,32.67,32.63,32.67,12256.0,32.4838,32.5237,32.4838,32.5237,12256.0
2021-02-04 13:10:00,32.67,32.76,32.67,32.76,19920.0,32.5237,32.6132,32.5237,32.6132,19920.0
2021-02-04 13:15:00,32.76,32.78,32.71,32.72,26575.0,32.6132,32.6332,32.5635,32.5734,26575.0
2021-02-04 13:20:00,32.7,32.75,32.7,32.74,17713.0,32.5535,32.6033,32.5535,32.5933,17713.0
2021-02-04 13:25:00,32.75,32.77,32.69,32.7,18834.0,32.6033,32.6232,32.5436,32.5535,18834.0
2021-02-04 13:30:00,32.7,32.7,32.63,32.63,13194.0,32.5535,32.5535,32.4838,32.4838,13194.0
2021-02-04 13:35:00,32.64,32.64,32.57,32.59,15630.0,32.4938,32.4938,32.4241,32.444,15630.0
2021-02-04 13:40:00,32.6,32.63,32.58,32.61,13493.0,32.454,32.4838,32.4341,32.4639,13493.0
2021-02-04 13:45:00,32.61,32.68,32.6,32.64,22337.0,32.4639,32.5336,32.454,32.4938,22337.0
2021-02-04 13:50:00,32.64,32.64,32.6,32.6,8177.0,32.4938,32.4938,32.454,32.454,8177.0
2021-02-04 13:55:00,32.6,32.65,32.59,32.62,19228.0,32.454,32.5037,32.444,32.4739,19228.0
2021-02-04 14:00:00,32.62,32.68,32.6,32.68,23983.0,32.4739,32.5336,32.454,32.5336,23983.0
2021-02-04 14:05:00,32.67,32.69,32.66,32.69,13247.0,32.5237,32.5436,32.5137,32.5436,13247.0
2021-02-04 14:10:00,32.69,32.75,32.68,32.74,19786.0,32.5436,32.6033,32.5336,32.5933,19786.0
2021-02-04 14:15:00,32.75,32.8,32.74,32.76,23861.0,32.6033,32.6531,32.5933,32.6132,23861.0
2021-02-04 14:20:00,32.76,32.79,32.74,32.76,26697.0,32.6132,32.6431,32.5933,32.6132,26697.0
2021-02-04 14:25:00,32.76,32.77,32.68,32.7,18004.0,32.6132,32.6232,32.5336,32.5535,18004.0
2021-02-04 14:30:00,32.7,32.72,32.69,32.72,14625.0,32.5535,32.5734,32.5436,32.5734,14625.0
2021-02-04 14:35:00,32.72,32.73,32.68,32.68,17319.0,32.5734,32.5834,32.5336,32.5336,17319.0
2021-02-04 14:40:00,32.69,32.73,32.68,32.73,8194.0,32.5436,32.5834,32.5336,32.5834,8194.0
2021-02-04 14:45:00,32.73,32.73,32.69,32.72,20378.0,32.5834,32.5834,32.5436,32.5734,20378.0
2021-02-04 14:50:00,32.73,32.8,32.72,32.76,28734.0,32.5834,32.6531,32.5734,32.6132,28734.0
2021-02-04 14:55:00,32.77,32.84,32.77,32.81,29685.0,32.6232,32.6929,32.6232,32.663,29685.0
2021-02-04 15:00:00,32.8,32.8,32.68,32.69,18998.0,32.6531,32.6531,32.5336,32.5436,18998.0
2021-02-04 15:05:00,32.69,32.71,32.66,32.7,22107.0,32.5436,32.5635,32.5137,32.5535,22107.0
2021-02-04 15:10:00,32.69,32.7,32.62,32.63,30757.0,32.5436,32.5535,32.4739,32.4838,30757.0
2021-02-04 15:15:00,32.63,32.68,32.61,32.68,31463.0,32.4838,32.5336,32.4639,32.5336,31463.0
2021-02-04 15:20:00,32.68,32.71,32.66,32.71,27374.0,32.5336,32.5635,32.5137,32.5635,27374.0
2021-02-04 15:25:00,32.7,32.72,32.69,32.7,43732.0,32.5535,32.5734,32.5436,32.5535,43732.0
2021-02-04 15:30:00,32.7,32.75,32.69,32.73,44461.0,32.5535,32.6033,32.5436,32.5834,44461.0
2021-02-04 15:35:00,32.72,32.75,32.69,32.73,46993.0,32.5734,32.6033,32.5436,32.5834,46993.0
2021-02-04 15:40:00,32.74,32.76,32.73,32.73,62348.0,32.5933,32.6132,32.5834,32.5834,62348.0
2021-02-04 15:45:00,32.74,32.75,32.66,32.66,39526.0,32.5933,32.6033,32.5137,32.5137,39526.0
2021-02-04 15:50:00,32.67,32.82,32.66,32.75,158796.0,32.5237,32.673,32.5137,32.6033,158796.0
2021-02-04 15:55:00,32.75,32.8,32.73,32.78,187773.0,32.6033,32.6531,32.5834,32.6332,187773.0
2021-02-05 09:30:00,33.05,34.22,33.0,34.11,944794.0,32.9019,34.0667,32.8522,33.9572,944794.0
2021-02-05 09:35:00,34.11,34.5,34.1,34.2,115595.0,33.9572,34.3455,33.9472,34.0468,115595.0
2021-02-05 09:40:00,34.23,34.38,34.2,34.23,58517.0,34.0767,34.226,34.0468,34.0767,58517.0
2021-02-05 09:45:00,34.23,34.55,34.17,34.42,233783.0,34.0767,34.3952,34.0169,34.2658,233783.0
2021-02-05 09:50:00,34.44,34.58,34.42,34.46,85105.0,34.2857,34.4251,34.2658,34.3056,85105.0
2021-02-05 09:55:00,34.45,34.5,34.41,34.44,37100.0,34.2957,34.3455,34.2559,34.2857,37100.0
2021-02-05 10:00:00,34.44,34.46,34.23,34.25,46591.0,34.2857,34.3056,34.0767,34.0966,46591.0
2021-02-05 10:05:00,34.25,34.39,34.19,34.34,103249.0,34.0966,34.2359,34.0368,34.1862,103249.0
2021-02-05 10:10:00,34.34,34.34,34.13,34.13,132506.0,34.1862,34.1862,33.9771,33.9771,132506.0
2021-02-05 10:15:00,34.14,34.15,33.96,34.07,40812.0,33.9871,33.997,33.8079,33.9174,40812.0
2021-02-05 10:20:00,34.08,34.37,34.04,34.36,128006.0,33.9273,34.216,33.8875,34.2061,128006.0
2021-02-05 10:25:00,34.39,34.47,34.33,34.45,64297.0,34.2359,34.3156,34.1762,34.2957,64297.0
2021-02-05 10:30:00,34.45,34.5,34.43,34.45,37694.0,34.2957,34.3455,34.2758,34.2957,37694.0
2021-02-05 10:35:00,34.46,34.48,34.42,34.48,48339.0,34.3056,34.3255,34.2658,34.3255,48339.0
2021-02-05 10:40:00,34.47,34.63,34.43,34.58,65737.0,34.3156,34.4749,34.2758,34.4251,65737.0
2021-02-05 10:45:00,34.59,34.75,34.58,34.73,55947.0,34.4351,34.5943,34.4251,34.5744,55947.0
2021-02-05 10:50:00,34.73,34.77,34.58,34.6,65340.0,34.5744,34.6142,34.4251,34.445,65340.0
2021-02-05 10:55:00,34.61,34.62,34.5,34.51,39352.0,34.455,34.4649,34.3455,34.3554,39352.0
2021-02-05 11:00:00,34.51,34.62,34.5,34.59,39317.0,34.3554,34.4649,34.3455,34.4351,39317.0
2021-02-05 11:05:00,34.59,34.59,34.39,34.41,44592.0,34.4351,34.4351,34.2359,34.2559,44592.0
2021-02-05 11:10:00,34.42,34.47,34.39,34.4,59492.0,34.2658,34.3156,34.2359,34.2459,59492.0
2021-02-05 11:15:00,34.4,34.43,34.33,34.43,40203.0,34.2459,34.2758,34.1762,34.2758,40203.0
2021-02-05 11:20:00,34.45,34.58,34.45,34.55,26971.0,34.2957,34.4251,34.2957,34.3952,26971.0
2021-02-05 11:25:00,34.55,34.57,34.45,34.45,34535.0,34.3952,34.4151,34.2957,34.2957,34535.0
2021-02-05 11:30:00,34.47,34.47,34.4,34.4,18428.0,34.3156,34.3156,34.2459,34.2459,18428.0
2021-02-05 11:35:00,34.4,34.6,34.39,34.54,128036.0,34.2459,34.445,34.2359,34.3853,128036.0
2021-02-05 11:40:00,34.55,34.67,34.55,34.64,35296.0,34.3952,34.5147,34.3952,34.4848,35296.0
2021-02-05 11:45:00,34.65,34.77,34.65,34.76,34791.0,34.4948,34.6142,34.4948,34.6043,34791.0
2021-02-05 11:50:00,34.76,34.84,34.73,34.76,58067.0,34.6043,34.6839,34.5744,34.6043,58067.0
2021-02-05 11:55:00,34.76,34.76,34.71,34.72,11060.0,34.6043,34.6043,34.5545,34.5645,11060.0
2021-02-05 12:00:00,34.73,34.85,34.7,34.85,31316.0,34.5744,34.6939,34.5446,34.6939,31316.0
2021-02-05 12:05:00,34.85,34.85,34.78,34.8,15317.0,34.6939,34.6939,34.6242,34.6441,15317.0
2021-02-05 12:10:00,34.8,34.82,34.76,34.81,33276.0,34.6441,34.664,34.6043,34.6541,33276.0
2021-02-05 12:15:00,34.82,34.87,34.81,34.86,16691.0,34.664,34.7138,34.6541,34.7038,16691.0
2021-02-05 12:20:00,34.86,34.95,34.84,34.94,32224.0,34.7038,34.7934,34.6839,34.7835,32224.0
2021-02-05 12:25:00,34.93,34.97,34.92,34.95,30687.0,34.7735,34.8133,34.7636,34.7934,30687.0
2021-02-05 12:30:00,34.95,35.1,34.94,34.99,72751.0,34.7934,34.9428,34.7835,34.8333,72751.0
2021-02-05 12:35:00,34.99,35.1,34.98,35.09,39891.0,34.8333,34.9428,34.8233,34.9328,39891.0
2021-02-05 12:40:00,35.09,35.11,35.02,35.06,194492.0,34.9328,34.9527,34.8631,34.9029,194492.0
2021-02-05 12:45:00,35.06,35.14,35.0,35.14,30141.0,34.9029,34.9826,34.8432,34.9826,30141.0
2021-02-05 12:50:00,35.14,35.14,35.0,35.01,31010.0,34.9826,34.9826,34.8432,34.8532,31010.0
2021-02-05 12:55:00,35.01,35.02,34.94,34.99,22637.0,34.8532,34.8631,34.7835,34.8333,22637.0
2021-02-05 13:00:00,34.99,35.0,34.89,34.92,28913.0,34.8333,34.8432,34.7337,34.7636,28913.0
2021-02-05 13:05:00,34.93,34.94,34.88,34.9,18425.0,34.7735,34.7835,34.7238,34.7437,18425.0
2021-02-05 13:10:00,34.9,35.05,34.9,35.0,16530.0,34.7437,34.893,34.7437,34.8432,16530.0
2021-02-05 13:15:00,35.0,35.09,34.99,35.08,19625.0,34.8432,34.9328,34.8333,34.9229,19625.0
2021-02-05 13:20:00,35.07,35.07,34.98,35.02,14762.0,34.9129,34.9129,34.8233,34.8631,14762.0
2021-02-05 13:25:00,35.03,35.04,34.99,35.04,17826.0,34.8731,34.883,34.8333,34.883,17826.0
2021-02-05 13:30:00,35.04,35.04,34.97,34.98,19969.0,34.883,34.883,34.8133,34.8233,19969.0
2021-02-05 13:35:00,34.98,34.98,34.92,34.95,26455.0,34.8233,34.8233,34.7636,34.7934,26455.0
2021-02-05 13:40:00,34.95,34.96,34.86,34.9,32988.0,34.7934,34.8034,34.7038,34.7437,32988.0
2021-02-05 13:45:00,34.9,34.95,34.88,34.89,26605.0,34.7437,34.7934,34.7238,34.7337,26605.0
2021-02-05 13:50:00,34.88,34.95,34.86,34.91,24281.0,34.7238,34.7934,34.7038,34.7536,24281.0
2021-02-05 13:55:00,34.91,34.97,34.91,34.96,26057.0,34.7536,34.8133,34.7536,34.8034,26057.0
2021-02-05 14:00:00,34.96,35.11,34.93,35.09,51080.0,34.8034,34.9527,34.7735,34.9328,51080.0
2021-02-05 14:05:00,35.09,35.1,35.03,35.07,27037.0,34.9328,34.9428,34.8731,34.9129,27037.0
2021-02-05 14:10:00,35.07,35.09,35.03,35.04,25221.0,34.9129,34.9328,34.8731,34.883,25221.0
2021-02-05 14:15:00,35.04,35.1,35.03,35.09,16067.0,34.883,34.9428,34.8731,34.9328,16067.0
2021-02-05 14:20:00,35.1,35.11,35.06,35.07,22390.0,34.9428,34.9527,34.9029,34.9129,22390.0
2021-02-05 14:25:00,35.07,35.07,35.0,35.02,38317.0,34.9129,34.9129,34.8432,34.8631,38317.0
2021-02-05 14:30:00,35.02,35.03,34.98,34.98,27192.0,34.8631,34.8731,34.8233,34.8233,27192.0
2021-02-05 14:35:00,34.98,35.02,34.98,34.99,28137.0,34.8233,34.8631,34.8233,34.8333,28137.0
2021-02-05 14:40:00,34.99,35.05,34.99,35.04,31195.0,34.8333,34.893,34.8333,34.883,31195.0
2021-02-05 14:45:00,35.04,35.09,35.01,35.01,38636.0,34.883,34.9328,34.8532,34.8532,38636.0
2021-02-05 14:50:00,35.01,35.02,34.96,34.98,28449.0,34.8532,34.8631,34.8034,34.8233,28449.0
2021-02-05 14:55:00,34.98,34.98,34.91,34.92,34109.0,34.8233,34.8233,34.7536,34.7636,34109.0
2021-02-05 15:00:00,34.92,34.92,34.74,34.74,50913.0,34.7636,34.7636,34.5844,34.5844,50913.0
2021-02-05 15:05:00,34.73,34.75,34.53,34.59,66336.0,34.5744,34.5943,34.3753,34.4351,66336.0
2021-02-05 15:10:00,34.58,34.68,34.51,34.66,34510.0,34.4251,34.5246,34.3554,34.5047,34510.0
2021-02-05 15:15:00,34.63,34.72,34.63,34.7,29505.0,34.4749,34.5645,34.4749,34.5446,29505.0
2021-02-05 15:20:00,34.7,34.76,34.68,34.69,32391.0,34.5446,34.6043,34.5246,34.5346,32391.0
2021-02-05 15:25:00,34.7,34.82,34.69,34.8,35911.0,34.5446,34.664,34.5346,34.6441,35911.0
2021-02-05 15:30:00,34.81,34.87,34.8,34.84,50050.0,34.6541,34.7138,34.6441,34.6839,50050.0
2021-02-05 15:35:00,34.84,34.89,34.82,34.87,78112.0,34.6839,34.7337,34.664,34.7138,78112.0
2021-02-05 15:40:00,34.88,34.92,34.86,34.9,84218.0,34.7238,34.7636,34.7038,34.7437,84218.0
2021-02-05 15:45:00,34.9,34.93,34.88,34.91,87526.0,34.7437,34.7735,34.7238,34.7536,87526.0
2021-02-05 15:50:00,34.92,34.95,34.89,34.91,183531.0,34.7636,34.7934,34.7337,34.7536,183531.0
2021-02-05 15:55:00,34.92,34.97,34.87,34.92,285835.0,34.7636,34.8133,34.7138,34.7636,285835.0
2021-02-08 09:30:00,34.77,35.16,34.58,34.97,219567.0,34.6142,35.0025,34.4251,34.8133,219567.0
2021-02-08 09:35:00,34.95,35.48,34.95,35.45,98964.0,34.7934,35.3211,34.7934,35.2912,98964.0
2021-02-08 09:40:00,35.45,35.57,35.39,35.52,133256.0,35.2912,35.4107,35.2315,35.3609,133256.0
2021-02-08 09:45:00,35.52,35.78,35.51,35.69,71135.0,35.3609,35.6197,35.3509,35.5301,71135.0
2021-02-08 09:50:00,35.7,35.78,35.54,35.54,31212.0,35.5401,35.6197,35.3808,35.3808,31212.0
2021-02-08 09:55:00,35.55,35.71,35.55,35.67,42507.0,35.3907,35.55,35.3907,35.5102,42507.0
2021-02-08 10:00:00,35.67,35.68,35.59,35.66,55262.0,35.5102,35.5202,35.4306,35.5003,55262.0
2021-02-08 10:05:00,35.66,35.77,35.52,35.57,76577.0,35.5003,35.6098,35.3609,35.4107,76577.0
2021-02-08 10:10:00,35.58,35.65,35.54,35.57,32470.0,35.4206,35.4903,35.3808,35.4107,32470.0
2021-02-08 10:15:00,35.55,35.56,35.42,35.46,38600.0,35.3907,35.4007,35.2613,35.3012,38600.0
2021-02-08 10:20:00,35.47,35.61,35.45,35.55,70382.0,35.3111,35.4505,35.2912,35.3907,70382.0
2021-02-08 10:25:00,35.55,35.55,35.48,35.5,39131.0,35.3907,35.3907,35.3211,35.341,39131.0
2021-02-08 10:30:00,35.5,35.56,35.48,35.48,23280.0,35.341,35.4007,35.3211,35.3211,23280.0
2021-02-08 10:35:00,35.48,35.6,35.48,35.57,14757.0,35.3211,35.4405,35.3211,35.4107,14757.0
2021-02-08 10:40:00,35.55,35.61,35.53,35.59,13487.0,35.3907,35.4505,35.3708,35.4306,13487.0
2021-02-08 10:45:00,35.59,35.62,35.58,35.6,17363.0,35.4306,35.4604,35.4206,35.4405,17363.0
2021-02-08 10:50:00,35.6,35.62,35.59,35.59,10601.0,35.4405,35.4604,35.4306,35.4306,10601.0
2021-02-08 10:55:00,35.59,35.62,35.57,35.59,27534.0,35.4306,35.4604,35.4107,35.4306,27534.0
2021-02-08 11:00:00,35.59,35.63,35.54,35.56,26369.0,35.4306,35.4704,35.3808,35.4007,26369.0
2021-02-08 11:05:00,35.54,35.55,35.54,35.54,3704.0,35.3808,35.3907,35.3808,35.3808,3704.0
2021-02-08 11:10:00,35.55,35.63,35.55,35.58,19585.0,35.3907,35.4704,35.3907,35.4206,19585.0
2021-02-08 11:15:00,35.58,35.58,35.51,35.57,12958.0,35.4206,35.4206,35.3509,35.4107,12958.0
2021-02-08 11:20:00,35.57,35.61,35.53,35.53,22371.0,35.4107,35.4505,35.3708,35.3708,22371.0
2021-02-08 11:25:00,35.54,35.57,35.49,35.57,19826.0,35.3808,35.4107,35.331,35.4107,19826.0
2021-02-08 11:30:00,35.55,35.57,35.46,35.46,21504.0,35.3907,35.4107,35.3012,35.3012,21504.0
2021-02-08 11:35:00,35.46,35.49,35.44,35.47,11537.0,35.3012,35.331,35.2812,35.3111,11537.0
2021-02-08 11:40:00,35.46,35.52,35.45,35.48,14439.0,35.3012,35.3609,35.2912,35.3211,14439.0
2021-02-08 11:45:00,35.48,35.59,35.48,35.59,11592.0,35.3211,35.4306,35.3211,35.4306,11592.0
2021-02-08 11:50:00,35.6,35.6,35.55,35.56,10028.0,35.4405,35.4405,35.3907,35.4007,10028.0
2021-02-08 11:55:00,35.55,35.58,35.53,35.54,7460.0,35.3907,35.4206,35.3708,35.3808,7460.0
2021-02-08 12:00:00,35.54,35.56,35.53,35.54,9776.0,35.3808,35.4007,35.3708,35.3808,9776.0
2021-02-08 12:05:00,35.54,35.55,35.51,35.52,8068.0,35.3808,35.3907,35.3509,35.3609,8068.0
2021-02-08 12:10:00,35.52,35.53,35.51,35.52,18104.0,35.3609,35.3708,35.3509,35.3609,18104.0
2021-02-08 12:15:00,35.52,35.53,35.51,35.51,11969.0,35.3609,35.3708,35.3509,35.3509,11969.0
2021-02-08 12:20:00,35.52,35.53,35.51,35.52,8598.0,35.3609,35.3708,35.3509,35.3609,8598.0
2021-02-08 12:25:00,35.52,35.6,35.52,35.6,18494.0,35.3609,35.4405,35.3609,35.4405,18494.0
2021-02-08 12:30:00,35.59,35.64,35.59,35.64,15418.0,35.4306,35.4803,35.4306,35.4803,15418.0
2021-02-08 12:35:00,35.64,35.68,35.58,35.65,30299.0,35.4803,35.5202,35.4206,35.4903,30299.0
2021-02-08 12:40:00,35.66,35.67,35.65,35.66,5958.0,35.5003,35.5102,35.4903,35.5003,5958.0
2021-02-08 12:45:00,35.66,35.67,35.63,35.63,10052.0,35.5003,35.5102,35.4704,35.4704,10052.0
2021-02-08 12:50:00,35.62,35.64,35.61,35.62,36009.0,35.4604,35.4803,35.4505,35.4604,36009.0
2021-02-08 12:55:00,35.62,35.62,35.58,35.6,7628.0,35.4604,35.4604,35.4206,35.4405,7628.0
2021-02-08 13:00:00,35.6,35.61,35.58,35.6,13486.0,35.4405,35.4505,35.4206,35.4405,13486.0
2021-02-08 13:05:00,35.6,35.61,35.55,35.58,13563.0,35.4405,35.4505,35.3907,35.4206,13563.0
2021-02-08 13:10:00,35.59,35.64,35.59,35.64,57303.0,35.4306,35.4803,35.4306,35.4803,57303.0
2021-02-08 13:15:00,35.64,35.67,35.6,35.64,83495.0,35.4803,35.5102,35.4405,35.4803,83495.0
2021-02-08 13:20:00,35.63,35.64,35.55,35.55,20992.0,35.4704,35.4803,35.3907,35.3907,20992.0
2021-02-08 13:25:00,35.55,35.58,35.5,35.58,37538.0,35.3907,35.4206,35.341,35.4206,37538.0
2021-02-08 13:30:00,35.58,35.6,35.57,35.59,18061.0,35.4206,35.4405,35.4107,35.4306,18061.0
2021-02-08 13:35:00,35.58,35.6,35.46,35.49,49975.0,35.4206,35.4405,35.3012,35.331,49975.0
2021-02-08 13:40:00,35.48,35.52,35.41,35.51,19810.0,35.3211,35.3609,35.2514,35.3509,19810.0
2021-02-08 13:45:00,35.52,35.52,35.41,35.42,41005.0,35.3609,35.3609,35.2514,35.2613,41005.0
2021-02-08 13:50:00,35.44,35.45,35.41,35.41,16655.0,35.2812,35.2912,35.2514,35.2514,16655.0
2021-02-08 13:55:00,35.43,35.49,35.4,35.47,45083.0,35.2713,35.331,35.2414,35.3111,45083.0
2021-02-08 14:00:00,35.47,35.55,35.43,35.49,14949.0,35.3111,35.3907,35.2713,35.331,14949.0
2021-02-08 14:05:00,35.5,35.53,35.5,35.5,14117.0,35.341,35.3708,35.341,35.341,14117.0
2021-02-08 14:10:00,35.5,35.53,35.5,35.52,5796.0,35.341,35.3708,35.341,35.3609,5796.0
2021-02-08 14:15:00,35.52,35.54,35.51,35.52,8368.0,35.3609,35.3808,35.3509,35.3609,8368.0
2021-02-08 14:20:00,35.53,35.55,35.5,35.51,16124.0,35.3708,35.3907,35.341,35.3509,16124.0
2021-02-08 14:25:00,35.51,35.51,35.46,35.47,18501.0,35.3509,35.3509,35.3012,35.3111,18501.0
2021-02-08 14:30:00,35.48,35.53,35.44,35.53,7540.0,35.3211,35.3708,35.2812,35.3708,7540.0
2021-02-08 14:35:00,35.51,35.54,35.49,35.53,11648.0,35.3509,35.3808,35.331,35.3708,11648.0
2021-02-08 14:40:00,35.53,35.63,35.53,35.63,17681.0,35.3708,35.4704,35.3708,35.4704,17681.0
2021-02-08 14:45:00,35.63,35.63,35.56,35.57,11291.0,35.4704,35.4704,35.4007,35.4107,11291.0
2021-02-08 14:50:00,35.58,35.61,35.54,35.54,13655.0,35.4206,35.4505,35.3808,35.3808,13655.0
2021-02-08 14:55:00,35.56,35.58,35.52,35.58,11330.0,35.4007,35.4206,35.3609,35.4206,11330.0
2021-02-08 15:00:00,35.58,35.59,35.54,35.58,9314.0,35.4206,35.4306,35.3808,35.4206,9314.0
2021-02-08 15:05:00,35.57,35.62,35.55,35.61,24532.0,35.4107,35.4604,35.3907,35.4505,24532.0
2021-02-08 15:10:00,35.61,35.67,35.56,35.57,98619.0,35.4505,35.5102,35.4007,35.4107,98619.0
2021-02-08 15:15:00,35.56,35.59,35.5,35.52,24930.0,35.4007,35.4306,35.341,35.3609,24930.0
2021-02-08 15:20:00,35.52,35.59,35.51,35.57,14873.0,35.3609,35.4306,35.3509,35.4107,14873.0
2021-02-08 15:25:00,35.58,35.58,35.55,35.57,18999.0,35.4206,35.4206,35.3907,35.4107,18999.0
2021-02-08 15:30:00,35.57,35.58,35.55,35.57,21486.0,35.4107,35.4206,35.3907,35.4107,21486.0
2021-02-08 15:35:00,35.57,35.57,35.5,35.51,33591.0,35.4107,35.4107,35.341,35.3509,33591.0
2021-02-08 15:40:00,35.51,35.53,35.4,35.45,93119.0,35.3509,35.3708,35.2414,35.2912,93119.0
2021-02-08 15:45:00,35.45,35.49,35.45,35.45,42242.0,35.2912,35.331,35.2912,35.2912,42242.0
2021-02-08 15:50:00,35.45,35.48,35.39,35.42,73017.0,35.2912,35.3211,35.2315,35.2613,73017.0
2021-02-08 15:55:00,35.43,35.44,35.36,35.39,134641.0,35.2713,35.2812,35.2016,35.2315,134641.0
2021-02-09 09:30:00,34.8,35.53,34.62,35.12,229424.0,34.6441,35.3708,34.4649,34.9627,229424.0
2021-02-09 09:35:00,35.13,35.52,35.03,35.52,68116.0,34.9726,35.3609,34.8731,35.3609,68116.0
2021-02-09 09:40:00,35.5,35.58,35.35,35.51,64727.0,35.341,35.4206,35.1916,35.3509,64727.0
2021-02-09 09:45:00,35.51,35.54,35.36,35.4,54499.0,35.3509,35.3808,35.2016,35.2414,54499.0
2021-02-09 09:50:00,35.41,35.6,35.4,35.45,35232.0,35.2514,35.4405,35.2414,35.2912,35232.0
2021-02-09 09:55:00,35.48,35.48,35.3,35.3,42978.0,35.3211,35.3211,35.1419,35.1419,42978.0
2021-02-09 10:00:00,35.29,35.32,35.16,35.27,28963.0,35.1319,35.1618,35.0025,35.112,28963.0
2021-02-09 10:05:00,35.26,35.26,35.13,35.21,14243.0,35.102,35.102,34.9726,35.0523,14243.0
2021-02-09 10:10:00,35.22,35.24,35.16,35.19,33365.0,35.0622,35.0821,35.0025,35.0324,33365.0
2021-02-09 10:15:00,35.2,35.32,35.2,35.31,16377.0,35.0423,35.1618,35.0423,35.1518,16377.0
2021-02-09 10:20:00,35.32,35.41,35.3,35.33,24552.0,35.1618,35.2514,35.1419,35.1717,24552.0
2021-02-09 10:25:00,35.34,35.36,35.24,35.26,26524.0,35.1817,35.2016,35.0821,35.102,26524.0
2021-02-09 10:30:00,35.27,35.27,35.18,35.21,20691.0,35.112,35.112,35.0224,35.0523,20691.0
2021-02-09 10:35:00,35.2,35.23,35.14,35.16,30466.0,35.0423,35.0722,34.9826,35.0025,30466.0
2021-02-09 10:40:00,35.16,35.23,35.14,35.2,19985.0,35.0025,35.0722,34.9826,35.0423,19985.0
2021-02-09 10:45:00,35.2,35.35,35.2,35.32,34657.0,35.0423,35.1916,35.0423,35.1618,34657.0
2021-02-09 10:50:00,35.33,35.45,35.33,35.34,17048.0,35.1717,35.2912,35.1717,35.1817,17048.0
2021-02-09 10:55:00,35.35,35.41,35.33,35.34,6617.0,35.1916,35.2514,35.1717,35.1817,6617.0
2021-02-09 11:00:00,35.36,35.48,35.36,35.41,16440.0,35.2016,35.3211,35.2016,35.2514,16440.0
2021-02-09 11:05:00,35.44,35.51,35.42,35.5,16304.0,35.2812,35.3509,35.2613,35.341,16304.0
2021-02-09 11:10:00,35.52,35.53,35.44,35.46,16819.0,35.3609,35.3708,35.2812,35.3012,16819.0
2021-02-09 11:15:00,35.45,35.45,35.23,35.23,42278.0,35.2912,35.2912,35.0722,35.0722,42278.0
2021-02-09 11:20:00,35.23,35.5,35.21,35.5,16962.0,35.0722,35.341,35.0523,35.341,16962.0
2021-02-09 11:25:00,35.5,35.6,35.47,35.58,30607.0,35.341,35.4405,35.3111,35.4206,30607.0
2021-02-09 11:30:00,35.58,35.68,35.58,35.66,27358.0,35.4206,35.5202,35.4206,35.5003,27358.0
2021-02-09 11:35:00,35.67,35.71,35.66,35.71,9994.0,35.5102,35.55,35.5003,35.55,9994.0
2021-02-09 11:40:00,35.73,35.74,35.63,35.63,12174.0,35.5699,35.5799,35.4704,35.4704,12174.0
2021-02-09 11:45:00,35.63,35.65,35.59,35.62,7193.0,35.4704,35.4903,35.4306,35.4604,7193.0
2021-02-09 11:50:00,35.61,35.61,35.58,35.6,2657.0,35.4505,35.4505,35.4206,35.4405,2657.0
2021-02-09 11:55:00,35.58,35.63,35.58,35.59,10840.0,35.4206,35.4704,35.4206,35.4306,10840.0
2021-02-09 12:00:00,35.57,35.59,35.55,35.56,5250.0,35.4107,35.4306,35.3907,35.4007,5250.0
2021-02-09 12:05:00,35.58,35.64,35.56,35.62,5323.0,35.4206,35.4803,35.4007,35.4604,5323.0
2021-02-09 12:10:00,35.62,35.62,35.58,35.58,14415.0,35.4604,35.4604,35.4206,35.4206,14415.0
2021-02-09 12:15:00,35.56,35.58,35.52,35.56,19800.0,35.4007,35.4206,35.3609,35.4007,19800.0
2021-02-09 12:20:00,35.55,35.63,35.55,35.63,11378.0,35.3907,35.4704,35.3907,35.4704,11378.0
2021-02-09 12:25:00,35.63,35.66,35.59,35.59,15341.0,35.4704,35.5003,35.4306,35.4306,15341.0
2021-02-09 12:30:00,35.58,35.61,35.57,35.6,5736.0,35.4206,35.4505,35.4107,35.4405,5736.0
2021-02-09 12:35:00,35.61,35.62,35.59,35.62,8273.0,35.4505,35.4604,35.4306,35.4604,8273.0
2021-02-09 12:40:00,35.63,35.64,35.58,35.59,22184.0,35.4704,35.4803,35.4206,35.4306,22184.0
2021-02-09 12:45:00,35.6,35.61,35.56,35.56,6331.0,35.4405,35.4505,35.4007,35.4007,6331.0
2021-02-09 12:50:00,35.57,35.59,35.54,35.58,3970.0,35.4107,35.4306,35.3808,35.4206,3970.0
2021-02-09 12:55:00,35.6,35.6,35.55,35.55,3544.0,35.4405,35.4405,35.3907,35.3907,3544.0
2021-02-09 13:00:00,35.57,35.58,35.5,35.52,10324.0,35.4107,35.4206,35.341,35.3609,10324.0
2021-02-09 13:05:00,35.52,35.6,35.52,35.6,7547.0,35.3609,35.4405,35.3609,35.4405,7547.0
2021-02-09 13:10:00,35.6,35.61,35.56,35.57,18148.0,35.4405,35.4505,35.4007,35.4107,18148.0
2021-02-09 13:15:00,35.58,35.66,35.56,35.66,20542.0,35.4206,35.5003,35.4007,35.5003,20542.0
2021-02-09 13:20:00,35.66,35.66,35.53,35.53,10831.0,35.5003,35.5003,35.3708,35.3708,10831.0
2021-02-09 13:25:00,35.54,35.55,35.48,35.54,16896.0,35.3808,35.3907,35.3211,35.3808,16896.0
2021-02-09 13:30:00,35.55,35.55,35.5,35.5,9194.0,35.3907,35.3907,35.341,35.341,9194.0
2021-02-09 13:35:00,35.51,35.51,35.48,35.49,4466.0,35.3509,35.3509,35.3211,35.331,4466.0
2021-02-09 13:40:00,35.48,35.51,35.47,35.48,26403.0,35.3211,35.3509,35.3111,35.3211,26403.0
2021-02-09 13:45:00,35.48,35.52,35.48,35.52,22465.0,35.3211,35.3609,35.3211,35.3609,22465.0
2021-02-09 13:50:00,35.54,35.58,35.49,35.49,7165.0,35.3808,35.4206,35.331,35.331,7165.0
2021-02-09 13:55:00,35.51,35.53,35.47,35.49,7338.0,35.3509,35.3708,35.3111,35.331,7338.0
2021-02-09 14:00:00,35.49,35.5,35.42,35.43,6076.0,35.331,35.341,35.2613,35.2713,6076.0
2021-02-09 14:05:00,35.44,35.48,35.41,35.46,9550.0,35.2812,35.3211,35.2514,35.3012,9550.0
2021-02-09 14:10:00,35.48,35.58,35.46,35.58,3496.0,35.3211,35.4206,35.3012,35.4206,3496.0
2021-02-09 14:15:00,35.58,35.58,35.51,35.51,17971.0,35.4206,35.4206,35.3509,35.3509,17971.0
2021-02-09 14:20:00,35.5,35.56,35.5,35.53,12115.0,35.341,35.4007,35.341,35.3708,12115.0
2021-02-09 14:25:00,35.55,35.56,35.47,35.47,9745.0,35.3907,35.4007,35.3111,35.3111,9745.0
2021-02-09 14:30:00,35.49,35.5,35.41,35.44,8041.0,35.331,35.341,35.2514,35.2812,8041.0
2021-02-09 14:35:00,35.45,35.51,35.41,35.51,14537.0,35.2912,35.3509,35.2514,35.3509,14537.0
2021-02-09 14:40:00,35.51,35.56,35.48,35.52,18185.0,35.3509,35.4007,35.3211,35.3609,18185.0
2021-02-09 14:45:00,35.52,35.54,35.51,35.52,9454.0,35.3609,35.3808,35.3509,35.3609,9454.0
2021-02-09 14:50:00,35.53,35.54,35.45,35.5,13933.0,35.3708,35.3808,35.2912,35.341,13933.0
2021-02-09 14:55:00,35.5,35.58,35.5,35.55,10840.0,35.341,35.4206,35.341,35.3907,10840.0
2021-02-09 15:00:00,35.55,35.56,35.48,35.48,14922.0,35.3907,35.4007,35.3211,35.3211,14922.0
2021-02-09 15:05:00,35.5,35.5,35.41,35.41,13026.0,35.341,35.341,35.2514,35.2514,13026.0
2021-02-09 15:10:00,35.43,35.5,35.43,35.5,16304.0,35.2713,35.341,35.2713,35.341,16304.0
2021-02-09 15:15:00,35.5,35.52,35.48,35.48,21002.0,35.341,35.3609,35.3211,35.3211,21002.0
2021-02-09 15:20:00,35.48,35.48,35.39,35.46,27765.0,35.3211,35.3211,35.2315,35.3012,27765.0
2021-02-09 15:25:00,35.46,35.46,35.41,35.45,19470.0,35.3012,35.3012,35.2514,35.2912,19470.0
2021-02-09 15:30:00,35.45,35.52,35.45,35.51,10792.0,35.2912,35.3609,35.2912,35.3509,10792.0
2021-02-09 15:35:00,35.51,35.61,35.5,35.57,26089.0,35.3509,35.4505,35.341,35.4107,26089.0
2021-02-09 15:40:00,35.58,35.58,35.52,35.57,40672.0,35.4206,35.4206,35.3609,35.4107,40672.0
2021-02-09 15:45:00,35.55,35.61,35.52,35.53,51032.0,35.3907,35.4505,35.3609,35.3708,51032.0
2021-02-09 15:50:00,35.55,35.61,35.51,35.55,43821.0,35.3907,35.4505,35.3509,35.3907,43821.0
2021-02-09 15:55:00,35.55,35.56,35.46,35.46,167323.0,35.3907,35.4007,35.3012,35.3012,167323.0
2021-02-10 09:30:00,35.98,36.47,35.93,36.4,137852.0,35.8188,36.3066,35.769,36.2369,137852.0
2021-02-10 09:35:00,36.43,36.71,36.34,36.71,111224.0,36.2668,36.5456,36.1772,36.5456,111224.0
2021-02-10 09:40:00,36.65,36.88,36.62,36.76,58100.0,36.4858,36.7148,36.456,36.5953,58100.0
2021-02-10 09:45:00,36.78,36.92,36.75,36.75,55870.0,36.6152,36.7546,36.5854,36.5854,55870.0
2021-02-10 09:50:00,36.75,36.84,36.65,36.7,80878.0,36.5854,36.675,36.4858,36.5356,80878.0
2021-02-10 09:55:00,36.7,37.08,36.7,36.99,127046.0,36.5356,36.9139,36.5356,36.8243,127046.0
2021-02-10 10:00:00,36.96,37.01,36.82,36.9,40808.0,36.7944,36.8442,36.6551,36.7347,40808.0
2021-02-10 10:05:00,36.93,36.96,36.75,36.79,48644.0,36.7646,36.7944,36.5854,36.6252,48644.0
2021-02-10 10:10:00,36.82,36.84,36.72,36.73,33615.0,36.6551,36.675,36.5555,36.5655,33615.0
2021-02-10 10:15:00,36.73,36.8,36.66,36.66,71175.0,36.5655,36.6352,36.4958,36.4958,71175.0
2021-02-10 10:20:00,36.63,36.63,36.12,36.2,98354.0,36.4659,36.4659,35.9582,36.0378,98354.0
2021-02-10 10:25:00,36.22,36.29,36.13,36.2,34676.0,36.0577,36.1274,35.9682,36.0378,34676.0
2021-02-10 10:30:00,36.22,36.22,35.93,35.99,50093.0,36.0577,36.0577,35.769,35.8288,50093.0
2021-02-10 10:35:00,36.01,36.04,35.91,36.02,43325.0,35.8487,35.8786,35.7491,35.8586,43325.0
2021-02-10 10:40:00,36.01,36.09,35.87,35.91,32820.0,35.8487,35.9283,35.7093,35.7491,32820.0
2021-02-10 10:45:00,35.92,35.93,35.78,35.86,42179.0,35.7591,35.769,35.6197,35.6994,42179.0
2021-02-10 10:50:00,35.83,36.18,35.78,36.14,28261.0,35.6695,36.0179,35.6197,35.9781,28261.0
2021-02-10 10:55:00,36.12,36.24,36.11,36.24,15520.0,35.9582,36.0777,35.9482,36.0777,15520.0
2021-02-10 11:00:00,36.24,36.29,36.16,36.16,18145.0,36.0777,36.1274,35.998,35.998,18145.0
2021-02-10 11:05:00,36.14,36.2,36.06,36.2,16075.0,35.9781,36.0378,35.8985,36.0378,16075.0
2021-02-10 11:10:00,36.23,36.38,36.23,36.38,9999.0,36.0677,36.217,36.0677,36.217,9999.0
2021-02-10 11:15:00,36.38,36.44,36.38,36.39,21051.0,36.217,36.2768,36.217,36.227,21051.0
2021-02-10 11:20:00,36.39,36.46,36.39,36.39,11829.0,36.227,36.2967,36.227,36.227,11829.0
2021-02-10 11:25:00,36.38,36.38,36.22,36.24,19496.0,36.217,36.217,36.0577,36.0777,19496.0
2021-02-10 11:30:00,36.24,36.38,36.18,36.35,28969.0,36.0777,36.217,36.0179,36.1872,28969.0
2021-02-10 11:35:00,36.34,36.42,36.31,36.32,22163.0,36.1772,36.2569,36.1473,36.1573,22163.0
2021-02-10 11:40:00,36.32,36.38,36.3,36.35,16865.0,36.1573,36.217,36.1374,36.1872,16865.0
2021-02-10 11:45:00,36.34,36.38,36.31,36.38,4768.0,36.1772,36.217,36.1473,36.217,4768.0
2021-02-10 11:50:00,36.39,36.42,36.37,36.4,16135.0,36.227,36.2569,36.2071,36.2369,16135.0
2021-02-10 11:55:00,36.4,36.42,36.35,36.37,9076.0,36.2369,36.2569,36.1872,36.2071,9076.0
2021-02-10 12:00:00,36.38,36.38,36.21,36.23,6408.0,36.217,36.217,36.0478,36.0677,6408.0
2021-02-10 12:05:00,36.23,36.25,36.17,36.2,9218.0,36.0677,36.0876,36.008,36.0378,9218.0
2021-02-10 12:10:00,36.24,36.28,36.21,36.25,9229.0,36.0777,36.1175,36.0478,36.0876,9229.0
2021-02-10 12:15:00,36.25,36.25,36.2,36.24,8662.0,36.0876,36.0876,36.0378,36.0777,8662.0
2021-02-10 12:20:00,36.24,36.26,36.21,36.21,6233.0,36.0777,36.0976,36.0478,36.0478,6233.0
2021-02-10 12:25:00,36.2,36.3,36.2,36.3,13784.0,36.0378,36.1374,36.0378,36.1374,13784.0
2021-02-10 12:30:00,36.3,36.3,36.24,36.27,7100.0,36.1374,36.1374,36.0777,36.1075,7100.0
2021-02-10 12:35:00,36.28,36.28,36.2,36.21,8585.0,36.1175,36.1175,36.0378,36.0478,8585.0
2021-02-10 12:40:00,36.21,36.24,36.14,36.21,10937.0,36.0478,36.0777,35.9781,36.0478,10937.0
2021-02-10 12:45:00,36.22,36.36,36.2,36.36,8858.0,36.0577,36.1971,36.0378,36.1971,8858.0
2021-02-10 12:50:00,36.35,36.44,36.34,36.42,35436.0,36.1872,36.2768,36.1772,36.2569,35436.0
2021-02-10 12:55:00,36.41,36.42,36.37,36.38,11911.0,36.2469,36.2569,36.2071,36.217,11911.0
2021-02-10 13:00:00,36.38,36.42,36.37,36.41,6700.0,36.217,36.2569,36.2071,36.2469,6700.0
2021-02-10 13:05:00,36.41,36.42,36.35,36.41,10108.0,36.2469,36.2569,36.1872,36.2469,10108.0
2021-02-10 13:10:00,36.42,36.46,36.4,36.44,9854.0,36.2569,36.2967,36.2369,36.2768,9854.0
2021-02-10 13:15:00,36.44,36.47,36.4,36.46,6501.0,36.2768,36.3066,36.2369,36.2967,6501.0
2021-02-10 13:20:00,36.46,36.5,36.42,36.44,14912.0,36.2967,36.3365,36.2569,36.2768,14912.0
2021-02-10 13:25:00,36.45,36.47,36.42,36.46,9683.0,36.2867,36.3066,36.2569,36.2967,9683.0
2021-02-10 13:30:00,36.45,36.51,36.45,36.49,11400.0,36.2867,36.3464,36.2867,36.3265,11400.0
2021-02-10 13:35:00,36.5,36.5,36.44,36.44,31706.0,36.3365,36.3365,36.2768,36.2768,31706.0
2021-02-10 13:40:00,36.45,36.52,36.44,36.5,23474.0,36.2867,36.3564,36.2768,36.3365,23474.0
2021-02-10 13:45:00,36.51,36.53,36.46,36.52,19414.0,36.3464,36.3664,36.2967,36.3564,19414.0
2021-02-10 13:50:00,36.52,36.61,36.48,36.61,24231.0,36.3564,36.446,36.3166,36.446,24231.0
2021-02-10 13:55:00,36.59,36.72,36.59,36.72,113101.0,36.4261,36.5555,36.4261,36.5555,113101.0
2021-02-10 14:00:00,36.69,36.7,36.62,36.63,22023.0,36.5256,36.5356,36.456,36.4659,22023.0
2021-02-10 14:05:00,36.64,36.68,36.62,36.63,9418.0,36.4759,36.5157,36.456,36.4659,9418.0
2021-02-10 14:10:00,36.62,36.62,36.57,36.59,2644.0,36.456,36.456,36.4062,36.4261,2644.0
2021-02-10 14:15:00,36.59,36.66,36.57,36.58,17821.0,36.4261,36.4958,36.4062,36.4161,17821.0
2021-02-10 14:20:00,36.59,36.66,36.59,36.65,9851.0,36.4261,36.4958,36.4261,36.4858,9851.0
2021-02-10 14:25:00,36.66,36.74,36.64,36.74,8425.0,36.4958,36.5754,36.4759,36.5754,8425.0
2021-02-10 14:30:00,36.74,36.74,36.65,36.67,20219.0,36.5754,36.5754,36.4858,36.5057,20219.0
2021-02-10 14:35:00,36.68,36.69,36.66,36.68,10741.0,36.5157,36.5256,36.4958,36.5157,10741.0
2021-02-10 14:40:00,36.67,36.71,36.67,36.67,10770.0,36.5057,36.5456,36.5057,36.5057,10770.0
2021-02-10 14:45:00,36.65,36.72,36.64,36.69,5757.0,36.4858,36.5555,36.4759,36.5256,5757.0
2021-02-10 14:50:00,36.7,36.76,36.69,36.7,9775.0,36.5356,36.5953,36.5256,36.5356,9775.0
2021-02-10 14:55:00,36.71,36.75,36.68,36.73,12164.0,36.5456,36.5854,36.5157,36.5655,12164.0
2021-02-10 15:00:00,36.73,36.75,36.68,36.69,14480.0,36.5655,36.5854,36.5157,36.5256,14480.0
2021-02-10 15:05:00,36.69,36.71,36.64,36.64,7816.0,36.5256,36.5456,36.4759,36.4759,7816.0
2021-02-10 15:10:00,36.66,36.7,36.64,36.68,8934.0,36.4958,36.5356,36.4759,36.5157,8934.0
2021-02-10 15:15:00,36.69,36.69,36.59,36.62,15617.0,36.5256,36.5256,36.4261,36.456,15617.0
2021-02-10 15:20:00,36.64,36.66,36.62,36.66,13702.0,36.4759,36.4958,36.456,36.4958,13702.0
2021-02-10 15:25:00,36.66,36.68,36.58,36.58,18003.0,36.4958,36.5157,36.4161,36.4161,18003.0
2021-02-10 15:30:00,36.59,36.66,36.53,36.54,32030.0,36.4261,36.4958,36.3664,36.3763,32030.0
2021-02-10 15:35:00,36.53,36.56,36.42,36.43,48400.0,36.3664,36.3962,36.2569,36.2668,48400.0
2021-02-10 15:40:00,36.43,36.48,36.38,36.4,30824.0,36.2668,36.3166,36.217,36.2369,30824.0
2021-02-10 15:45:00,36.39,36.44,36.38,36.44,49918.0,36.227,36.2768,36.217,36.2768,49918.0
2021-02-10 15:50:00,36.42,36.54,36.39,36.54,65816.0,36.2569,36.3763,36.227,36.3763,65816.0
2021-02-10 15:55:00,36.54,36.54,36.46,36.5,86257.0,36.3763,36.3763,36.2967,36.3365,86257.0
2021-02-11 09:30:00,36.68,36.88,36.56,36.59,104249.0,36.5157,36.7148,36.3962,36.4261,104249.0
2021-02-11 09:35:00,36.58,37.1,36.58,37.05,160290.0,36.4161,36.9338,36.4161,36.884,160290.0
2021-02-11 09:40:00,37.02,37.22,37.02,37.13,51424.0,36.8542,37.0533,36.8542,36.9637,51424.0
2021-02-11 09:45:00,37.14,37.24,37.13,37.23,56601.0,36.9736,37.0732,36.9637,37.0632,56601.0
2021-02-11 09:50:00,37.2,37.2,37.12,37.17,18693.0,37.0334,37.0334,36.9537,37.0035,18693.0
2021-02-11 09:55:00,37.14,37.43,37.14,37.31,47789.0,36.9736,37.2623,36.9736,37.1429,47789.0
2021-02-11 10:00:00,37.31,37.38,37.26,37.36,24093.0,37.1429,37.2126,37.0931,37.1926,24093.0
2021-02-11 10:05:00,37.38,37.38,37.26,37.31,17220.0,37.2126,37.2126,37.0931,37.1429,17220.0
2021-02-11 10:10:00,37.31,37.47,37.29,37.47,36361.0,37.1429,37.3021,37.123,37.3021,36361.0
2021-02-11 10:15:00,37.47,37.55,37.42,37.47,55006.0,37.3021,37.3818,37.2524,37.3021,55006.0
2021-02-11 10:20:00,37.48,37.53,37.41,37.5,32050.0,37.3121,37.3619,37.2424,37.332,32050.0
2021-02-11 10:25:00,37.53,37.57,37.48,37.52,39307.0,37.3619,37.4017,37.3121,37.3519,39307.0
2021-02-11 10:30:00,37.51,37.52,37.37,37.37,34778.0,37.342,37.3519,37.2026,37.2026,34778.0
2021-02-11 10:35:00,37.37,37.41,37.29,37.39,81401.0,37.2026,37.2424,37.123,37.2225,81401.0
2021-02-11 10:40:00,37.39,37.45,37.38,37.42,20419.0,37.2225,37.2822,37.2126,37.2524,20419.0
2021-02-11 10:45:00,37.42,37.51,37.42,37.48,27725.0,37.2524,37.342,37.2524,37.3121,27725.0
2021-02-11 10:50:00,37.48,37.53,37.44,37.45,35028.0,37.3121,37.3619,37.2723,37.2822,35028.0
2021-02-11 10:55:00,37.45,37.54,37.44,37.52,36831.0,37.2822,37.3718,37.2723,37.3519,36831.0
2021-02-11 11:00:00,37.52,37.55,37.49,37.54,16477.0,37.3519,37.3818,37.3221,37.3718,16477.0
2021-02-11 11:05:00,37.52,37.61,37.52,37.56,33849.0,37.3519,37.4415,37.3519,37.3917,33849.0
2021-02-11 11:10:00,37.55,37.57,37.44,37.45,22099.0,37.3818,37.4017,37.2723,37.2822,22099.0
2021-02-11 11:15:00,37.45,37.48,37.44,37.47,6496.0,37.2822,37.3121,37.2723,37.3021,6496.0
2021-02-11 11:20:00,37.48,37.49,37.43,37.46,20457.0,37.3121,37.3221,37.2623,37.2922,20457.0
2021-02-11 11:25:00,37.45,37.46,37.4,37.43,12235.0,37.2822,37.2922,37.2325,37.2623,12235.0
2021-02-11 11:30:00,37.43,37.46,37.42,37.45,14350.0,37.2623,37.2922,37.2524,37.2822,14350.0
2021-02-11 11:35:00,37.46,37.46,37.42,37.44,9766.0,37.2922,37.2922,37.2524,37.2723,9766.0
2021-02-11 11:40:00,37.44,37.46,37.41,37.42,26425.0,37.2723,37.2922,37.2424,37.2524,26425.0
2021-02-11 11:45:00,37.42,37.45,37.38,37.4,27222.0,37.2524,37.2822,37.2126,37.2325,27222.0
2021-02-11 11:50:00,37.39,37.39,37.34,37.35,33984.0,37.2225,37.2225,37.1727,37.1827,33984.0
2021-02-11 11:55:00,37.34,37.38,37.25,37.38,68775.0,37.1727,37.2126,37.0831,37.2126,68775.0
2021-02-11 12:00:00,37.37,37.45,37.35,37.41,34546.0,37.2026,37.2822,37.1827,37.2424,34546.0
2021-02-11 12:05:00,37.42,37.5,37.39,37.47,29468.0,37.2524,37.332,37.2225,37.3021,29468.0
2021-02-11 12:10:00,37.47,37.48,37.4,37.41,16771.0,37.3021,37.3121,37.2325,37.2424,16771.0
2021-02-11 12:15:00,37.4,37.4,37.26,37.28,31030.0,37.2325,37.2325,37.0931,37.113,31030.0
2021-02-11 12:20:00,37.28,37.31,37.21,37.23,19353.0,37.113,37.1429,37.0433,37.0632,19353.0
2021-02-11 12:25:00,37.24,37.25,37.09,37.15,98044.0,37.0732,37.0831,36.9239,36.9836,98044.0
2021-02-11 12:30:00,37.15,37.16,37.09,37.15,10013.0,36.9836,36.9935,36.9239,36.9836,10013.0
2021-02-11 12:35:00,37.15,37.21,37.13,37.21,11096.0,36.9836,37.0433,36.9637,37.0433,11096.0
2021-02-11 12:40:00,37.22,37.24,37.11,37.11,15353.0,37.0533,37.0732,36.9438,36.9438,15353.0
2021-02-11 12:45:00,37.12,37.2,37.04,37.2,13890.0,36.9537,37.0334,36.8741,37.0334,13890.0
2021-02-11 12:50:00,37.19,37.23,37.16,37.21,14473.0,37.0234,37.0632,36.9935,37.0433,14473.0
2021-02-11 12:55:00,37.21,37.28,37.18,37.25,15548.0,37.0433,37.113,37.0134,37.0831,15548.0
2021-02-11 13:00:00,37.24,37.37,37.24,37.37,11415.0,37.0732,37.2026,37.0732,37.2026,11415.0
2021-02-11 13:05:00,37.37,37.37,37.29,37.3,19309.0,37.2026,37.2026,37.123,37.1329,19309.0
2021-02-11 13:10:00,37.32,37.36,37.27,37.36,10407.0,37.1528,37.1926,37.103,37.1926,10407.0
2021-02-11 13:15:00,37.38,37.42,37.34,37.38,14652.0,37.2126,37.2524,37.1727,37.2126,14652.0
2021-02-11 13:20:00,37.39,37.47,37.37,37.44,6886.0,37.2225,37.3021,37.2026,37.2723,6886.0
2021-02-11 13:25:00,37.47,37.47,37.41,37.43,21842.0,37.3021,37.3021,37.2424,37.2623,21842.0
2021-02-11 13:30:00,37.43,37.47,37.39,37.46,16786.0,37.2623,37.3021,37.2225,37.2922,16786.0
2021-02-11 13:35:00,37.45,37.46,37.42,37.44,11676.0,37.2822,37.2922,37.2524,37.2723,11676.0
2021-02-11 13:40:00,37.44,37.48,37.42,37.48,13050.0,37.2723,37.3121,37.2524,37.3121,13050.0
2021-02-11 13:45:00,37.48,37.5,37.45,37.48,27480.0,37.3121,37.332,37.2822,37.3121,27480.0
2021-02-11 13:50:00,37.49,37.63,37.49,37.58,34081.0,37.3221,37.4614,37.3221,37.4117,34081.0
2021-02-11 13:55:00,37.58,37.59,37.53,37.53,23912.0,37.4117,37.4216,37.3619,37.3619,23912.0
2021-02-11 14:00:00,37.53,37.54,37.45,37.51,19458.0,37.3619,37.3718,37.2822,37.342,19458.0
2021-02-11 14:05:00,37.52,37.62,37.51,37.57,31216.0,37.3519,37.4515,37.342,37.4017,31216.0
2021-02-11 14:10:00,37.57,37.6,37.54,37.57,29646.0,37.4017,37.4316,37.3718,37.4017,29646.0
2021-02-11 14:15:00,37.58,37.66,37.57,37.64,16379.0,37.4117,37.4913,37.4017,37.4714,16379.0
2021-02-11 14:20:00,37.65,37.65,37.56,37.64,30113.0,37.4813,37.4813,37.3917,37.4714,30113.0
2021-02-11 14:25:00,37.64,37.7,37.62,37.65,17326.0,37.4714,37.5311,37.4515,37.4813,17326.0
2021-02-11 14:30:00,37.66,37.68,37.64,37.66,16088.0,37.4913,37.5112,37.4714,37.4913,16088.0
2021-02-11 14:35:00,37.65,37.66,37.63,37.63,6182.0,37.4813,37.4913,37.4614,37.4614,6182.0
2021-02-11 14:40:00,37.63,37.65,37.61,37.64,8700.0,37.4614,37.4813,37.4415,37.4714,8700.0
2021-02-11 14:45:00,37.64,37.65,37.61,37.62,9018.0,37.4714,37.4813,37.4415,37.4515,9018.0
2021-02-11 14:50:00,37.61,37.61,37.55,37.57,17599.0,37.4415,37.4415,37.3818,37.4017,17599.0
2021-02-11 14:55:00,37.57,37.57,37.52,37.52,8359.0,37.4017,37.4017,37.3519,37.3519,8359.0
2021-02-11 15:00:00,37.52,37.52,37.45,37.47,15850.0,37.3519,37.3519,37.2822,37.3021,15850.0
2021-02-11 15:05:00,37.47,37.56,37.46,37.52,22060.0,37.3021,37.3917,37.2922,37.3519,22060.0
2021-02-11 15:10:00,37.52,37.54,37.52,37.53,9529.0,37.3519,37.3718,37.3519,37.3619,9529.0
2021-02-11 15:15:00,37.53,37.63,37.53,37.58,35859.0,37.3619,37.4614,37.3619,37.4117,35859.0
2021-02-11 15:20:00,37.57,37.6,37.56,37.58,17911.0,37.4017,37.4316,37.3917,37.4117,17911.0
2021-02-11 15:25:00,37.58,37.62,37.57,37.61,20252.0,37.4117,37.4515,37.4017,37.4415,20252.0
2021-02-11 15:30:00,37.61,37.61,37.57,37.6,19191.0,37.4415,37.4415,37.4017,37.4316,19191.0
2021-02-11 15:35:00,37.59,37.61,37.49,37.5,27414.0,37.4216,37.4415,37.3221,37.332,27414.0
2021-02-11 15:40:00,37.5,37.52,37.45,37.49,41337.0,37.332,37.3519,37.2822,37.3221,41337.0
2021-02-11 15:45:00,37.49,37.53,37.48,37.51,33994.0,37.3221,37.3619,37.3121,37.342,33994.0
2021-02-11 15:50:00,37.5,37.55,37.47,37.54,64349.0,37.332,37.3818,37.3021,37.3718,64349.0
2021-02-11 15:55:00,37.54,37.6,37.52,37.58,195328.0,37.3718,37.4316,37.3519,37.4117,195328.0
2021-02-12 09:30:00,37.27,37.3,36.87,37.05,83125.0,37.103,37.1329,36.7048,36.884,83125.0
2021-02-12 09:35:00,37.02,37.07,36.95,37.07,30323.0,36.8542,36.9039,36.7845,36.9039,30323.0
2021-02-12 09:40:00,37.08,37.35,37.07,37.26,23252.0,36.9139,37.1827,36.9039,37.0931,23252.0
2021-02-12 09:45:00,37.26,37.5,37.21,37.47,19192.0,37.0931,37.332,37.0433,37.3021,19192.0
2021-02-12 09:50:00,37.47,37.6,37.43,37.5,18517.0,37.3021,37.4316,37.2623,37.332,18517.0
2021-02-12 09:55:00,37.46,37.67,37.46,37.59,18221.0,37.2922,37.5013,37.2922,37.4216,18221.0
2021-02-12 10:00:00,37.59,37.73,37.58,37.61,16050.0,37.4216,37.561,37.4117,37.4415,16050.0
2021-02-12 10:05:00,37.61,37.7,37.61,37.66,13526.0,37.4415,37.5311,37.4415,37.4913,13526.0
2021-02-12 10:10:00,37.66,37.74,37.64,37.66,12219.0,37.4913,37.5709,37.4714,37.4913,12219.0
2021-02-12 10:15:00,37.68,37.76,37.61,37.7,37596.0,37.5112,37.5908,37.4415,37.5311,37596.0
2021-02-12 10:20:00,37.67,37.67,37.56,37.62,12242.0,37.5013,37.5013,37.3917,37.4515,12242.0
2021-02-12 10:25:00,37.61,37.66,37.59,37.61,4816.0,37.4415,37.4913,37.4216,37.4415,4816.0
2021-02-12 10:30:00,37.63,37.63,37.5,37.5,14691.0,37.4614,37.4614,37.332,37.332,14691.0
2021-02-12 10:35:00,37.52,37.63,37.52,37.62,9243.0,37.3519,37.4614,37.3519,37.4515,9243.0
2021-02-12 10:40:00,37.62,37.62,37.53,37.54,4700.0,37.4515,37.4515,37.3619,37.3718,4700.0
2021-02-12 10:45:00,37.56,37.57,37.49,37.57,8805.0,37.3917,37.4017,37.3221,37.4017,8805.0
2021-02-12 10:50:00,37.59,37.6,37.54,37.59,7668.0,37.4216,37.4316,37.3718,37.4216,7668.0
2021-02-12 10:55:00,37.54,37.59,37.48,37.49,12248.0,37.3718,37.4216,37.3121,37.3221,12248.0
2021-02-12 11:00:00,37.5,37.53,37.42,37.42,10754.0,37.332,37.3619,37.2524,37.2524,10754.0
2021-02-12 11:05:00,37.43,37.44,37.3,37.37,7800.0,37.2623,37.2723,37.1329,37.2026,7800.0
2021-02-12 11:10:00,37.38,37.43,37.35,37.35,5848.0,37.2126,37.2623,37.1827,37.1827,5848.0
2021-02-12 11:15:00,37.39,37.42,37.27,37.31,21779.0,37.2225,37.2524,37.103,37.1429,21779.0
2021-02-12 11:20:00,37.3,37.31,37.25,37.27,14431.0,37.1329,37.1429,37.0831,37.103,14431.0
2021-02-12 11:25:00,37.28,37.3,37.07,37.08,66098.0,37.113,37.1329,36.9039,36.9139,66098.0
2021-02-12 11:30:00,37.08,37.3,37.07,37.3,50817.0,36.9139,37.1329,36.9039,37.1329,50817.0
2021-02-12 11:35:00,37.29,37.3,37.14,37.14,10163.0,37.123,37.1329,36.9736,36.9736,10163.0
2021-02-12 11:40:00,37.15,37.31,37.14,37.29,8805.0,36.9836,37.1429,36.9736,37.123,8805.0
2021-02-12 11:45:00,37.28,37.4,37.27,37.33,17089.0,37.113,37.2325,37.103,37.1628,17089.0
2021-02-12 11:50:00,37.33,37.34,37.27,37.27,7587.0,37.1628,37.1727,37.103,37.103,7587.0
2021-02-12 11:55:00,37.26,37.31,37.23,37.24,8260.0,37.0931,37.1429,37.0632,37.0732,8260.0
2021-02-12 12:00:00,37.24,37.34,37.24,37.32,2591.0,37.0732,37.1727,37.0732,37.1528,2591.0
2021-02-12 12:05:00,37.34,37.43,37.32,37.4,6123.0,37.1727,37.2623,37.1528,37.2325,6123.0
2021-02-12 12:10:00,37.39,37.43,37.37,37.38,20666.0,37.2225,37.2623,37.2026,37.2126,20666.0
2021-02-12 12:15:00,37.39,37.43,37.32,37.33,14526.0,37.2225,37.2623,37.1528,37.1628,14526.0
2021-02-12 12:20:00,37.32,37.32,37.26,37.29,5953.0,37.1528,37.1528,37.0931,37.123,5953.0
2021-02-12 12:25:00,37.31,37.32,37.28,37.3,5942.0,37.1429,37.1528,37.113,37.1329,5942.0
2021-02-12 12:30:00,37.3,37.31,37.23,37.27,7728.0,37.1329,37.1429,37.0632,37.103,7728.0
2021-02-12 12:35:00,37.28,37.38,37.27,37.38,5694.0,37.113,37.2126,37.103,37.2126,5694.0
2021-02-12 12:40:00,37.38,37.39,37.34,37.39,5086.0,37.2126,37.2225,37.1727,37.2225,5086.0
2021-02-12 12:45:00,37.4,37.4,37.35,37.35,5618.0,37.2325,37.2325,37.1827,37.1827,5618.0
2021-02-12 12:50:00,37.35,37.35,37.27,37.29,18149.0,37.1827,37.1827,37.103,37.123,18149.0
2021-02-12 12:55:00,37.29,37.3,37.25,37.25,7032.0,37.123,37.1329,37.0831,37.0831,7032.0
2021-02-12 13:00:00,37.26,37.3,37.25,37.27,6930.0,37.0931,37.1329,37.0831,37.103,6930.0
2021-02-12 13:05:00,37.29,37.3,37.26,37.27,9309.0,37.123,37.1329,37.0931,37.103,9309.0
2021-02-12 13:10:00,37.26,37.26,37.17,37.23,11906.0,37.0931,37.0931,37.0035,37.0632,11906.0
2021-02-12 13:15:00,37.23,37.29,37.18,37.2,7918.0,37.0632,37.123,37.0134,37.0334,7918.0
2021-02-12 13:20:00,37.19,37.25,37.17,37.25,3912.0,37.0234,37.0831,37.0035,37.0831,3912.0
2021-02-12 13:25:00,37.24,37.26,37.2,37.22,7768.0,37.0732,37.0931,37.0334,37.0533,7768.0
2021-02-12 13:30:00,37.22,37.25,37.19,37.21,4021.0,37.0533,37.0831,37.0234,37.0433,4021.0
2021-02-12 13:35:00,37.22,37.26,37.2,37.24,3220.0,37.0533,37.0931,37.0334,37.0732,3220.0
2021-02-12 13:40:00,37.26,37.26,37.21,37.21,6538.0,37.0931,37.0931,37.0433,37.0433,6538.0
2021-02-12 13:45:00,37.21,37.23,37.2,37.21,5786.0,37.0433,37.0632,37.0334,37.0433,5786.0
2021-02-12 13:50:00,37.21,37.22,37.14,37.15,5299.0,37.0433,37.0533,36.9736,36.9836,5299.0
2021-02-12 13:55:00,37.16,37.18,37.12,37.17,3975.0,36.9935,37.0134,36.9537,37.0035,3975.0
2021-02-12 14:00:00,37.17,37.2,37.15,37.2,11033.0,37.0035,37.0334,36.9836,37.0334,11033.0
2021-02-12 14:05:00,37.2,37.25,37.18,37.25,11566.0,37.0334,37.0831,37.0134,37.0831,11566.0
2021-02-12 14:10:00,37.24,37.29,37.22,37.23,18128.0,37.0732,37.123,37.0533,37.0632,18128.0
2021-02-12 14:15:00,37.23,37.27,37.23,37.25,10274.0,37.0632,37.103,37.0632,37.0831,10274.0
2021-02-12 14:20:00,37.25,37.25,37.19,37.2,14532.0,37.0831,37.0831,37.0234,37.0334,14532.0
2021-02-12 14:25:00,37.2,37.28,37.19,37.26,7601.0,37.0334,37.113,37.0234,37.0931,7601.0
2021-02-12 14:30:00,37.27,37.27,37.2,37.2,4600.0,37.103,37.103,37.0334,37.0334,4600.0
2021-02-12 14:35:00,37.22,37.23,37.15,37.16,26873.0,37.0533,37.0632,36.9836,36.9935,26873.0
2021-02-12 14:40:00,37.15,37.2,37.14,37.19,6289.0,36.9836,37.0334,36.9736,37.0234,6289.0
2021-02-12 14:45:00,37.19,37.2,37.16,37.17,6177.0,37.0234,37.0334,36.9935,37.0035,6177.0
2021-02-12 14:50:00,37.17,37.18,37.15,37.16,3892.0,37.0035,37.0134,36.9836,36.9935,3892.0
2021-02-12 14:55:00,37.16,37.16,37.11,37.14,3588.0,36.9935,36.9935,36.9438,36.9736,3588.0
2021-02-12 15:00:00,37.12,37.13,37.06,37.06,10514.0,36.9537,36.9637,36.894,36.894,10514.0
2021-02-12 15:05:00,37.09,37.11,36.98,36.99,35167.0,36.9239,36.9438,36.8143,36.8243,35167.0
2021-02-12 15:10:00,37.0,37.0,36.96,36.96,9536.0,36.8343,36.8343,36.7944,36.7944,9536.0
2021-02-12 15:15:00,36.96,36.97,36.9,36.94,12751.0,36.7944,36.8044,36.7347,36.7745,12751.0
2021-02-12 15:20:00,36.94,36.96,36.91,36.94,7453.0,36.7745,36.7944,36.7447,36.7745,7453.0
2021-02-12 15:25:00,36.94,36.97,36.93,36.97,11150.0,36.7745,36.8044,36.7646,36.8044,11150.0
2021-02-12 15:30:00,36.98,36.99,36.9,36.93,12960.0,36.8143,36.8243,36.7347,36.7646,12960.0
2021-02-12 15:35:00,36.91,36.96,36.9,36.95,19558.0,36.7447,36.7944,36.7347,36.7845,19558.0
2021-02-12 15:40:00,36.96,36.98,36.91,36.98,27524.0,36.7944,36.8143,36.7447,36.8143,27524.0
2021-02-12 15:45:00,36.98,37.04,36.96,37.02,29023.0,36.8143,36.8741,36.7944,36.8542,29023.0
2021-02-12 15:50:00,37.02,37.04,36.98,36.99,79239.0,36.8542,36.8741,36.8143,36.8243,79239.0
2021-02-12 15:55:00,36.99,37.02,36.95,37.0,105541.0,36.8243,36.8542,36.7845,36.8343,105541.0
2021-02-16 09:30:00,37.99,38.36,37.78,37.88,268900.0,37.8198,38.1882,37.6108,37.7103,268900.0
2021-02-16 09:35:00,37.94,38.73,37.94,38.6,170466.0,37.77,38.5565,37.77,38.4271,170466.0
2021-02-16 09:40:00,38.56,38.66,38.38,38.38,51767.0,38.3873,38.4868,38.2081,38.2081,51767.0
2021-02-16 09:45:00,38.4,38.4,38.23,38.29,37517.0,38.228,38.228,38.0587,38.1185,37517.0
2021-02-16 09:50:00,38.31,38.47,38.31,38.38,58296.0,38.1384,38.2977,38.1384,38.2081,58296.0
2021-02-16 09:55:00,38.38,38.47,38.13,38.15,33248.0,38.2081,38.2977,37.9592,37.9791,33248.0
2021-02-16 10:00:00,38.14,38.2,37.95,38.02,78234.0,37.9691,38.0289,37.78,37.8497,78234.0
2021-02-16 10:05:00,38.03,38.26,38.02,38.21,81636.0,37.8596,38.0886,37.8497,38.0388,81636.0
2021-02-16 10:10:00,38.2,38.24,38.15,38.18,73343.0,38.0289,38.0687,37.9791,38.009,73343.0
2021-02-16 10:15:00,38.18,38.43,38.13,38.39,131001.0,38.009,38.2578,37.9592,38.218,131001.0
2021-02-16 10:20:00,38.37,38.5,38.37,38.5,37869.0,38.1981,38.3275,38.1981,38.3275,37869.0
2021-02-16 10:25:00,38.49,38.52,38.45,38.47,26879.0,38.3176,38.3474,38.2778,38.2977,26879.0
2021-02-16 10:30:00,38.49,38.5,38.45,38.49,26391.0,38.3176,38.3275,38.2778,38.3176,26391.0
2021-02-16 10:35:00,38.5,38.68,38.48,38.51,47330.0,38.3275,38.5067,38.3076,38.3375,47330.0
2021-02-16 10:40:00,38.51,38.57,38.49,38.51,179037.0,38.3375,38.3972,38.3176,38.3375,179037.0
2021-02-16 10:45:00,38.51,38.6,38.5,38.51,27893.0,38.3375,38.4271,38.3275,38.3375,27893.0
2021-02-16 10:50:00,38.52,38.52,38.49,38.5,40187.0,38.3474,38.3474,38.3176,38.3275,40187.0
2021-02-16 10:55:00,38.51,38.66,38.44,38.65,27652.0,38.3375,38.4868,38.2678,38.4769,27652.0
2021-02-16 11:00:00,38.65,38.77,38.64,38.76,58305.0,38.4769,38.5963,38.4669,38.5864,58305.0
2021-02-16 11:05:00,38.76,38.79,38.73,38.74,28891.0,38.5864,38.6162,38.5565,38.5665,28891.0
2021-02-16 11:10:00,38.74,38.76,38.68,38.69,14153.0,38.5665,38.5864,38.5067,38.5167,14153.0
2021-02-16 11:15:00,38.68,38.73,38.66,38.72,12342.0,38.5067,38.5565,38.4868,38.5465,12342.0
2021-02-16 11:20:00,38.72,38.72,38.61,38.62,33627.0,38.5465,38.5465,38.437,38.447,33627.0
2021-02-16 11:25:00,38.62,38.66,38.57,38.58,20938.0,38.447,38.4868,38.3972,38.4072,20938.0
2021-02-16 11:30:00,38.57,38.57,38.49,38.55,29251.0,38.3972,38.3972,38.3176,38.3773,29251.0
2021-02-16 11:35:00,38.55,38.6,38.53,38.6,15216.0,38.3773,38.4271,38.3574,38.4271,15216.0
2021-02-16 11:40:00,38.59,38.59,38.52,38.55,18315.0,38.4171,38.4171,38.3474,38.3773,18315.0
2021-02-16 11:45:00,38.55,38.55,38.51,38.53,10582.0,38.3773,38.3773,38.3375,38.3574,10582.0
2021-02-16 11:50:00,38.53,38.62,38.5,38.54,23689.0,38.3574,38.447,38.3275,38.3674,23689.0
2021-02-16 11:55:00,38.53,38.54,38.48,38.51,9749.0,38.3574,38.3674,38.3076,38.3375,9749.0
2021-02-16 12:00:00,38.52,38.56,38.51,38.52,11522.0,38.3474,38.3873,38.3375,38.3474,11522.0
2021-02-16 12:05:00,38.51,38.52,38.45,38.46,48209.0,38.3375,38.3474,38.2778,38.2877,48209.0
2021-02-16 12:10:00,38.46,38.53,38.46,38.48,14354.0,38.2877,38.3574,38.2877,38.3076,14354.0
2021-02-16 12:15:00,38.48,38.51,38.43,38.51,86153.0,38.3076,38.3375,38.2578,38.3375,86153.0
2021-02-16 12:20:00,38.51,38.55,38.48,38.55,25267.0,38.3375,38.3773,38.3076,38.3773,25267.0
2021-02-16 12:25:00,38.55,38.56,38.47,38.49,21884.0,38.3773,38.3873,38.2977,38.3176,21884.0
2021-02-16 12:30:00,38.48,38.56,38.48,38.55,12328.0,38.3076,38.3873,38.3076,38.3773,12328.0
2021-02-16 12:35:00,38.54,38.54,38.48,38.48,9942.0,38.3674,38.3674,38.3076,38.3076,9942.0
2021-02-16 12:40:00,38.48,38.52,38.47,38.51,8989.0,38.3076,38.3474,38.2977,38.3375,8989.0
2021-02-16 12:45:00,38.51,38.65,38.51,38.59,14353.0,38.3375,38.4769,38.3375,38.4171,14353.0
2021-02-16 12:50:00,38.59,38.6,38.56,38.58,11418.0,38.4171,38.4271,38.3873,38.4072,11418.0
2021-02-16 12:55:00,38.59,38.63,38.59,38.63,5300.0,38.4171,38.457,38.4171,38.457,5300.0
2021-02-16 13:00:00,38.63,38.65,38.61,38.63,5954.0,38.457,38.4769,38.437,38.457,5954.0
2021-02-16 13:05:00,38.63,38.63,38.57,38.59,5100.0,38.457,38.457,38.3972,38.4171,5100.0
2021-02-16 13:10:00,38.58,38.6,38.55,38.59,19935.0,38.4072,38.4271,38.3773,38.4171,19935.0
2021-02-16 13:15:00,38.58,38.59,38.52,38.52,5751.0,38.4072,38.4171,38.3474,38.3474,5751.0
2021-02-16 13:20:00,38.51,38.54,38.51,38.54,9221.0,38.3375,38.3674,38.3375,38.3674,9221.0
2021-02-16 13:25:00,38.54,38.54,38.48,38.52,26729.0,38.3674,38.3674,38.3076,38.3474,26729.0
2021-02-16 13:30:00,38.52,38.54,38.49,38.53,12502.0,38.3474,38.3674,38.3176,38.3574,12502.0
2021-02-16 13:35:00,38.52,38.56,38.5,38.56,18976.0,38.3474,38.3873,38.3275,38.3873,18976.0
2021-02-16 13:40:00,38.56,38.57,38.52,38.53,9829.0,38.3873,38.3972,38.3474,38.3574,9829.0
2021-02-16 13:45:00,38.54,38.55,38.42,38.44,30582.0,38.3674,38.3773,38.2479,38.2678,30582.0
2021-02-16 13:50:00,38.45,38.53,38.43,38.49,17204.0,38.2778,38.3574,38.2578,38.3176,17204.0
2021-02-16 13:55:00,38.49,38.56,38.49,38.52,28835.0,38.3176,38.3873,38.3176,38.3474,28835.0
2021-02-16 14:00:00,38.51,38.52,38.5,38.51,8100.0,38.3375,38.3474,38.3275,38.3375,8100.0
2021-02-16 14:05:00,38.51,38.63,38.51,38.63,24706.0,38.3375,38.457,38.3375,38.457,24706.0
2021-02-16 14:10:00,38.62,38.62,38.52,38.56,8185.0,38.447,38.447,38.3474,38.3873,8185.0
2021-02-16 14:15:00,38.57,38.58,38.54,38.56,8404.0,38.3972,38.4072,38.3674,38.3873,8404.0
2021-02-16 14:20:00,38.55,38.56,38.53,38.54,6557.0,38.3773,38.3873,38.3574,38.3674,6557.0
2021-02-16 14:25:00,38.53,38.58,38.52,38.54,14084.0,38.3574,38.4072,38.3474,38.3674,14084.0
2021-02-16 14:30:00,38.52,38.57,38.52,38.55,22285.0,38.3474,38.3972,38.3474,38.3773,22285.0
2021-02-16 14:35:00,38.55,38.57,38.54,38.56,8916.0,38.3773,38.3972,38.3674,38.3873,8916.0
2021-02-16 14:40:00,38.55,38.55,38.51,38.51,15172.0,38.3773,38.3773,38.3375,38.3375,15172.0
2021-02-16 14:45:00,38.51,38.51,38.43,38.5,25353.0,38.3375,38.3375,38.2578,38.3275,25353.0
2021-02-16 14:50:00,38.5,38.51,38.48,38.5,14284.0,38.3275,38.3375,38.3076,38.3275,14284.0
2021-02-16 14:55:00,38.5,38.55,38.5,38.52,21014.0,38.3275,38.3773,38.3275,38.3474,21014.0
2021-02-16 15:00:00,38.5,38.53,38.49,38.53,15939.0,38.3275,38.3574,38.3176,38.3574,15939.0
2021-02-16 15:05:00,38.54,38.54,38.5,38.54,11536.0,38.3674,38.3674,38.3275,38.3674,11536.0
2021-02-16 15:10:00,38.54,38.55,38.5,38.53,8949.0,38.3674,38.3773,38.3275,38.3574,8949.0
2021-02-16 15:15:00,38.53,38.54,38.5,38.52,9571.0,38.3574,38.3674,38.3275,38.3474,9571.0
2021-02-16 15:20:00,38.51,38.56,38.51,38.56,30772.0,38.3375,38.3873,38.3375,38.3873,30772.0
2021-02-16 15:25:00,38.56,38.58,38.54,38.55,6466.0,38.3873,38.4072,38.3674,38.3773,6466.0
2021-02-16 15:30:00,38.55,38.63,38.54,38.62,17179.0,38.3773,38.457,38.3674,38.447,17179.0
2021-02-16 15:35:00,38.63,38.67,38.6,38.62,26803.0,38.457,38.4968,38.4271,38.447,26803.0
2021-02-16 15:40:00,38.62,38.68,38.61,38.64,31277.0,38.447,38.5067,38.437,38.4669,31277.0
2021-02-16 15:45:00,38.62,38.68,38.61,38.62,75301.0,38.447,38.5067,38.437,38.447,75301.0
2021-02-16 15:50:00,38.63,38.66,38.57,38.66,72125.0,38.457,38.4868,38.3972,38.4868,72125.0
2021-02-16 15:55:00,38.64,38.66,38.6,38.61,133155.0,38.4669,38.4868,38.4271,38.437,133155.0
2021-02-17 09:30:00,39.1,39.1,38.33,38.39,281445.0,38.9248,38.9248,38.1583,38.218,281445.0
2021-02-17 09:35:00,38.39,38.52,37.88,37.9,244702.0,38.218,38.3474,37.7103,37.7302,244702.0
2021-02-17 09:40:00,37.93,38.07,37.83,37.97,57750.0,37.7601,37.8995,37.6605,37.7999,57750.0
2021-02-17 09:45:00,37.94,38.26,37.94,38.26,46380.0,37.77,38.0886,37.77,38.0886,46380.0
2021-02-17 09:50:00,38.26,38.34,38.12,38.33,45473.0,38.0886,38.1683,37.9492,38.1583,45473.0
2021-02-17 09:55:00,38.32,38.56,38.31,38.46,50921.0,38.1483,38.3873,38.1384,38.2877,50921.0
2021-02-17 10:00:00,38.44,38.59,38.41,38.46,17137.0,38.2678,38.4171,38.2379,38.2877,17137.0
2021-02-17 10:05:00,38.46,38.46,38.3,38.34,20323.0,38.2877,38.2877,38.1284,38.1683,20323.0
2021-02-17 10:10:00,38.34,38.52,38.27,38.27,22019.0,38.1683,38.3474,38.0986,38.0986,22019.0
2021-02-17 10:15:00,38.25,38.29,38.16,38.27,18051.0,38.0787,38.1185,37.9891,38.0986,18051.0
2021-02-17 10:20:00,38.27,38.27,38.01,38.15,62243.0,38.0986,38.0986,37.8397,37.9791,62243.0
2021-02-17 10:25:00,38.16,38.21,38.04,38.1,31186.0,37.9891,38.0388,37.8696,37.9293,31186.0
2021-02-17 10:30:00,38.12,38.16,38.05,38.09,19561.0,37.9492,37.9891,37.8796,37.9194,19561.0
2021-02-17 10:35:00,38.09,38.29,38.09,38.19,20463.0,37.9194,38.1185,37.9194,38.0189,20463.0
2021-02-17 10:40:00,38.18,38.2,38.08,38.12,20381.0,38.009,38.0289,37.9094,37.9492,20381.0
2021-02-17 10:45:00,38.11,38.22,38.04,38.18,14021.0,37.9393,38.0488,37.8696,38.009,14021.0
2021-02-17 10:50:00,38.16,38.19,38.07,38.07,19814.0,37.9891,38.0189,37.8995,37.8995,19814.0
2021-02-17 10:55:00,38.08,38.11,38.0,38.09,28187.0,37.9094,37.9393,37.8298,37.9194,28187.0
2021-02-17 11:00:00,38.07,38.08,37.92,37.93,20407.0,37.8995,37.9094,37.7501,37.7601,20407.0
2021-02-17 11:05:00,37.92,37.94,37.83,37.91,32451.0,37.7501,37.77,37.6605,37.7402,32451.0
2021-02-17 11:10:00,37.9,37.92,37.83,37.85,19568.0,37.7302,37.7501,37.6605,37.6804,19568.0
2021-02-17 11:15:00,37.83,37.83,37.62,37.63,30726.0,37.6605,37.6605,37.4515,37.4614,30726.0
2021-02-17 11:20:00,37.63,37.79,37.63,37.79,30381.0,37.4614,37.6207,37.4614,37.6207,30381.0
2021-02-17 11:25:00,37.76,37.99,37.76,37.98,22578.0,37.5908,37.8198,37.5908,37.8099,22578.0
2021-02-17 11:30:00,37.97,38.02,37.81,37.95,16863.0,37.7999,37.8497,37.6406,37.78,16863.0
2021-02-17 11:35:00,37.95,37.95,37.81,37.84,19040.0,37.78,37.78,37.6406,37.6705,19040.0
2021-02-17 11:40:00,37.84,37.95,37.83,37.87,14367.0,37.6705,37.78,37.6605,37.7004,14367.0
2021-02-17 11:45:00,37.9,37.96,37.83,37.95,13286.0,37.7302,37.79,37.6605,37.78,13286.0
2021-02-17 11:50:00,37.94,38.1,37.94,38.06,24401.0,37.77,37.9293,37.77,37.8895,24401.0
2021-02-17 11:55:00,38.07,38.15,38.03,38.15,12487.0,37.8995,37.9791,37.8596,37.9791,12487.0
2021-02-17 12:00:00,38.17,38.17,38.06,38.11,11459.0,37.999,37.999,37.8895,37.9393,11459.0
2021-02-17 12:05:00,38.11,38.14,38.06,38.12,8923.0,37.9393,37.9691,37.8895,37.9492,8923.0
2021-02-17 12:10:00,38.13,38.15,38.07,38.08,8797.0,37.9592,37.9791,37.8995,37.9094,8797.0
2021-02-17 12:15:00,38.1,38.13,38.08,38.11,6263.0,37.9293,37.9592,37.9094,37.9393,6263.0
2021-02-17 12:20:00,38.09,38.16,38.06,38.11,42706.0,37.9194,37.9891,37.8895,37.9393,42706.0
2021-02-17 12:25:00,38.14,38.16,38.12,38.16,11245.0,37.9691,37.9891,37.9492,37.9891,11245.0
2021-02-17 12:30:00,38.16,38.17,38.12,38.12,6296.0,37.9891,37.999,37.9492,37.9492,6296.0
2021-02-17 12:35:00,38.12,38.15,38.11,38.15,10193.0,37.9492,37.9791,37.9393,37.9791,10193.0
2021-02-17 12:40:00,38.15,38.21,38.1,38.21,22728.0,37.9791,38.0388,37.9293,38.0388,22728.0
2021-02-17 12:45:00,38.19,38.25,38.16,38.24,9830.0,38.0189,38.0787,37.9891,38.0687,9830.0
2021-02-17 12:50:00,38.24,38.25,38.19,38.23,8153.0,38.0687,38.0787,38.0189,38.0587,8153.0
2021-02-17 12:55:00,38.23,38.24,38.16,38.17,7293.0,38.0587,38.0687,37.9891,37.999,7293.0
2021-02-17 13:00:00,38.17,38.2,38.09,38.12,15736.0,37.999,38.0289,37.9194,37.9492,15736.0
2021-02-17 13:05:00,38.1,38.16,38.1,38.14,13825.0,37.9293,37.9891,37.9293,37.9691,13825.0
2021-02-17 13:10:00,38.15,38.31,38.14,38.29,20366.0,37.9791,38.1384,37.9691,38.1185,20366.0
2021-02-17 13:15:00,38.28,38.29,38.25,38.26,14984.0,38.1085,38.1185,38.0787,38.0886,14984.0
2021-02-17 13:20:00,38.25,38.27,38.16,38.17,12324.0,38.0787,38.0986,37.9891,37.999,12324.0
2021-02-17 13:25:00,38.17,38.22,38.12,38.2,14131.0,37.999,38.0488,37.9492,38.0289,14131.0
2021-02-17 13:30:00,38.21,38.26,38.18,38.26,27386.0,38.0388,38.0886,38.009,38.0886,27386.0
2021-02-17 13:35:00,38.27,38.31,38.24,38.27,82309.0,38.0986,38.1384,38.0687,38.0986,82309.0
2021-02-17 13:40:00,38.28,38.36,38.27,38.29,17192.0,38.1085,38.1882,38.0986,38.1185,17192.0
2021-02-17 13:45:00,38.25,38.26,38.21,38.24,18227.0,38.0787,38.0886,38.0388,38.0687,18227.0
2021-02-17 13:50:00,38.25,38.32,38.24,38.3,10173.0,38.0787,38.1483,38.0687,38.1284,10173.0
2021-02-17 13:55:00,38.3,38.34,38.29,38.31,14405.0,38.1284,38.1683,38.1185,38.1384,14405.0
2021-02-17 14:00:00,38.32,38.46,38.31,38.46,11900.0,38.1483,38.2877,38.1384,38.2877,11900.0
2021-02-17 14:05:00,38.44,38.47,38.42,38.45,14225.0,38.2678,38.2977,38.2479,38.2778,14225.0
2021-02-17 14:10:00,38.45,38.46,38.4,38.42,14682.0,38.2778,38.2877,38.228,38.2479,14682.0
2021-02-17 14:15:00,38.41,38.43,38.34,38.38,10188.0,38.2379,38.2578,38.1683,38.2081,10188.0
2021-02-17 14:20:00,38.38,38.39,38.3,38.31,9503.0,38.2081,38.218,38.1284,38.1384,9503.0
2021-02-17 14:25:00,38.3,38.31,38.27,38.3,9581.0,38.1284,38.1384,38.0986,38.1284,9581.0
2021-02-17 14:30:00,38.3,38.39,38.29,38.35,12636.0,38.1284,38.218,38.1185,38.1782,12636.0
2021-02-17 14:35:00,38.35,38.37,38.32,38.35,10332.0,38.1782,38.1981,38.1483,38.1782,10332.0
2021-02-17 14:40:00,38.34,38.35,38.28,38.35,8352.0,38.1683,38.1782,38.1085,38.1782,8352.0
2021-02-17 14:45:00,38.33,38.37,38.33,38.36,5472.0,38.1583,38.1981,38.1583,38.1882,5472.0
2021-02-17 14:50:00,38.37,38.38,38.33,38.36,16392.0,38.1981,38.2081,38.1583,38.1882,16392.0
2021-02-17 14:55:00,38.35,38.45,38.35,38.44,12926.0,38.1782,38.2778,38.1782,38.2678,12926.0
2021-02-17 15:00:00,38.42,38.42,38.37,38.39,16995.0,38.2479,38.2479,38.1981,38.218,16995.0
2021-02-17 15:05:00,38.4,38.42,38.36,38.38,13025.0,38.228,38.2479,38.1882,38.2081,13025.0
2021-02-17 15:10:00,38.37,38.38,38.32,38.32,13532.0,38.1981,38.2081,38.1483,38.1483,13532.0
2021-02-17 15:15:00,38.32,38.35,38.27,38.29,26630.0,38.1483,38.1782,38.0986,38.1185,26630.0
2021-02-17 15:20:00,38.29,38.37,38.28,38.34,23146.0,38.1185,38.1981,38.1085,38.1683,23146.0
2021-02-17 15:25:00,38.33,38.34,38.25,38.25,18768.0,38.1583,38.1683,38.0787,38.0787,18768.0
2021-02-17 15:30:00,38.24,38.26,38.15,38.19,23210.0,38.0687,38.0886,37.9791,38.0189,23210.0
2021-02-17 15:35:00,38.19,38.21,38.15,38.18,22382.0,38.0189,38.0388,37.9791,38.009,22382.0
2021-02-17 15:40:00,38.19,38.28,38.19,38.23,20654.0,38.0189,38.1085,38.0189,38.0587,20654.0
2021-02-17 15:45:00,38.23,38.27,38.2,38.21,22292.0,38.0587,38.0986,38.0289,38.0388,22292.0
2021-02-17 15:50:00,38.23,38.31,38.16,38.2,66352.0,38.0587,38.1384,37.9891,38.0289,66352.0
2021-02-17 15:55:00,38.19,38.2,38.13,38.16,110553.0,38.0189,38.0289,37.9592,37.9891,110553.0
2021-02-18 09:30:00,37.53,37.69,37.2,37.55,136321.0,37.3619,37.5212,37.0334,37.3818,136321.0
2021-02-18 09:35:00,37.55,37.76,37.44,37.5,80367.0,37.3818,37.5908,37.2723,37.332,80367.0
2021-02-18 09:40:00,37.55,37.56,37.22,37.23,54687.0,37.3818,37.3917,37.0533,37.0632,54687.0
2021-02-18 09:45:00,37.2,37.33,37.12,37.22,56454.0,37.0334,37.1628,36.9537,37.0533,56454.0
2021-02-18 09:50:00,37.22,37.43,37.14,37.38,130626.0,37.0533,37.2623,36.9736,37.2126,130626.0
2021-02-18 09:55:00,37.38,37.5,37.22,37.28,103597.0,37.2126,37.332,37.0533,37.113,103597.0
2021-02-18 10:00:00,37.25,37.38,37.25,37.31,132504.0,37.0831,37.2126,37.0831,37.1429,132504.0
2021-02-18 10:05:00,37.3,37.3,37.15,37.22,27533.0,37.1329,37.1329,36.9836,37.0533,27533.0
2021-02-18 10:10:00,37.23,37.35,37.08,37.22,70189.0,37.0632,37.1827,36.9139,37.0533,70189.0
2021-02-18 10:15:00,37.25,37.28,37.2,37.23,13293.0,37.0831,37.113,37.0334,37.0632,13293.0
2021-02-18 10:20:00,37.24,37.24,36.96,36.97,21686.0,37.0732,37.0732,36.7944,36.8044,21686.0
2021-02-18 10:25:00,36.98,37.04,36.91,37.02,32557.0,36.8143,36.8741,36.7447,36.8542,32557.0
2021-02-18 10:30:00,37.01,37.14,36.9,37.14,21633.0,36.8442,36.9736,36.7347,36.9736,21633.0
2021-02-18 10:35:00,37.14,37.22,37.13,37.13,24869.0,36.9736,37.0533,36.9637,36.9637,24869.0
2021-02-18 10:40:00,37.11,37.11,36.92,36.94,21949.0,36.9438,36.9438,36.7546,36.7745,21949.0
2021-02-18 10:45:00,36.95,37.04,36.93,37.01,34528.0,36.7845,36.8741,36.7646,36.8442,34528.0
2021-02-18 10:50:00,37.01,37.12,36.98,37.12,38031.0,36.8442,36.9537,36.8143,36.9537,38031.0
2021-02-18 10:55:00,37.08,37.11,36.99,37.08,18554.0,36.9139,36.9438,36.8243,36.9139,18554.0
2021-02-18 11:00:00,37.07,37.15,37.06,37.14,16527.0,36.9039,36.9836,36.894,36.9736,16527.0
2021-02-18 11:05:00,37.16,37.24,37.08,37.09,15119.0,36.9935,37.0732,36.9139,36.9239,15119.0
2021-02-18 11:10:00,37.11,37.17,37.08,37.13,13735.0,36.9438,37.0035,36.9139,36.9637,13735.0
2021-02-18 11:15:00,37.13,37.22,37.12,37.16,9706.0,36.9637,37.0533,36.9537,36.9935,9706.0
2021-02-18 11:20:00,37.17,37.25,37.14,37.21,21485.0,37.0035,37.0831,36.9736,37.0433,21485.0
2021-02-18 11:25:00,37.21,37.27,37.19,37.22,14007.0,37.0433,37.103,37.0234,37.0533,14007.0
2021-02-18 11:30:00,37.23,37.27,37.18,37.26,9226.0,37.0632,37.103,37.0134,37.0931,9226.0
2021-02-18 11:35:00,37.27,37.34,37.23,37.23,16214.0,37.103,37.1727,37.0632,37.0632,16214.0
2021-02-18 11:40:00,37.23,37.3,37.19,37.27,67284.0,37.0632,37.1329,37.0234,37.103,67284.0
2021-02-18 11:45:00,37.27,37.27,37.18,37.19,16410.0,37.103,37.103,37.0134,37.0234,16410.0
2021-02-18 11:50:00,37.2,37.29,37.18,37.26,24784.0,37.0334,37.123,37.0134,37.0931,24784.0
2021-02-18 11:55:00,37.24,37.27,37.18,37.24,70342.0,37.0732,37.103,37.0134,37.0732,70342.0
2021-02-18 12:00:00,37.23,37.24,37.17,37.18,7657.0,37.0632,37.0732,37.0035,37.0134,7657.0
2021-02-18 12:05:00,37.16,37.17,37.07,37.08,22411.0,36.9935,37.0035,36.9039,36.9139,22411.0
2021-02-18 12:10:00,37.08,37.09,37.03,37.07,14600.0,36.9139,36.9239,36.8641,36.9039,14600.0
2021-02-18 12:15:00,37.08,37.17,37.03,37.14,19066.0,36.9139,37.0035,36.8641,36.9736,19066.0
2021-02-18 12:20:00,37.16,37.18,37.11,37.14,15115.0,36.9935,37.0134,36.9438,36.9736,15115.0
2021-02-18 12:25:00,37.16,37.16,37.12,37.16,6634.0,36.9935,36.9935,36.9537,36.9935,6634.0
2021-02-18 12:30:00,37.15,37.17,37.12,37.16,17195.0,36.9836,37.0035,36.9537,36.9935,17195.0
2021-02-18 12:35:00,37.16,37.22,37.16,37.17,5798.0,36.9935,37.0533,36.9935,37.0035,5798.0
2021-02-18 12:40:00,37.16,37.25,37.15,37.25,16133.0,36.9935,37.0831,36.9836,37.0831,16133.0
2021-02-18 12:45:00,37.25,37.42,37.24,37.4,69578.0,37.0831,37.2524,37.0732,37.2325,69578.0
2021-02-18 12:50:00,37.4,37.4,37.29,37.31,27286.0,37.2325,37.2325,37.123,37.1429,27286.0
2021-02-18 12:55:00,37.33,37.42,37.31,37.38,14922.0,37.1628,37.2524,37.1429,37.2126,14922.0
2021-02-18 13:00:00,37.37,37.42,37.34,37.41,10777.0,37.2026,37.2524,37.1727,37.2424,10777.0
2021-02-18 13:05:00,37.39,37.49,37.39,37.46,16463.0,37.2225,37.3221,37.2225,37.2922,16463.0
2021-02-18 13:10:00,37.45,37.51,37.41,37.51,17991.0,37.2822,37.342,37.2424,37.342,17991.0
2021-02-18 13:15:00,37.5,37.59,37.49,37.59,14259.0,37.332,37.4216,37.3221,37.4216,14259.0
2021-02-18 13:20:00,37.6,37.74,37.6,37.71,25139.0,37.4316,37.5709,37.4316,37.5411,25139.0
2021-02-18 13:25:00,37.7,37.73,37.67,37.69,7781.0,37.5311,37.561,37.5013,37.5212,7781.0
2021-02-18 13:30:00,37.69,37.69,37.6,37.61,6209.0,37.5212,37.5212,37.4316,37.4415,6209.0
2021-02-18 13:35:00,37.61,37.69,37.6,37.67,9170.0,37.4415,37.5212,37.4316,37.5013,9170.0
2021-02-18 13:40:00,37.69,37.82,37.67,37.8,93893.0,37.5212,37.6506,37.5013,37.6307,93893.0
2021-02-18 13:45:00,37.8,37.88,37.76,37.76,24661.0,37.6307,37.7103,37.5908,37.5908,24661.0
2021-02-18 13:50:00,37.76,37.78,37.74,37.75,28918.0,37.5908,37.6108,37.5709,37.5809,28918.0
2021-02-18 13:55:00,37.75,37.89,37.75,37.88,41409.0,37.5809,37.7203,37.5809,37.7103,41409.0
2021-02-18 14:00:00,37.87,37.99,37.84,37.87,14925.0,37.7004,37.8198,37.6705,37.7004,14925.0
2021-02-18 14:05:00,37.86,37.97,37.84,37.97,6303.0,37.6904,37.7999,37.6705,37.7999,6303.0
2021-02-18 14:10:00,37.97,37.98,37.91,37.94,19717.0,37.7999,37.8099,37.7402,37.77,19717.0
2021-02-18 14:15:00,37.95,37.96,37.84,37.91,19189.0,37.78,37.79,37.6705,37.7402,19189.0
2021-02-18 14:20:00,37.95,37.96,37.9,37.94,11251.0,37.78,37.79,37.7302,37.77,11251.0
2021-02-18 14:25:00,37.93,38.08,37.92,38.08,72831.0,37.7601,37.9094,37.7501,37.9094,72831.0
2021-02-18 14:30:00,38.06,38.19,38.05,38.18,38137.0,37.8895,38.0189,37.8796,38.009,38137.0
2021-02-18 14:35:00,38.17,38.19,38.1,38.14,30164.0,37.999,38.0189,37.9293,37.9691,30164.0
2021-02-18 14:40:00,38.14,38.14,38.05,38.05,8408.0,37.9691,37.9691,37.8796,37.8796,8408.0
2021-02-18 14:45:00,38.04,38.1,38.04,38.07,12539.0,37.8696,37.9293,37.8696,37.8995,12539.0
2021-02-18 14:50:00,38.06,38.1,38.04,38.1,7320.0,37.8895,37.9293,37.8696,37.9293,7320.0
2021-02-18 14:55:00,38.1,38.21,38.07,38.16,33112.0,37.9293,38.0388,37.8995,37.9891,33112.0
2021-02-18 15:00:00,38.17,38.2,38.13,38.19,8451.0,37.999,38.0289,37.9592,38.0189,8451.0
2021-02-18 15:05:00,38.16,38.23,38.15,38.19,21510.0,37.9891,38.0587,37.9791,38.0189,21510.0
2021-02-18 15:10:00,38.19,38.23,38.19,38.19,16496.0,38.0189,38.0587,38.0189,38.0189,16496.0
2021-02-18 15:15:00,38.19,38.21,38.12,38.16,17463.0,38.0189,38.0388,37.9492,37.9891,17463.0
2021-02-18 15:20:00,38.14,38.22,38.12,38.19,49246.0,37.9691,38.0488,37.9492,38.0189,49246.0
2021-02-18 15:25:00,38.19,38.21,38.01,38.04,18675.0,38.0189,38.0388,37.8397,37.8696,18675.0
2021-02-18 15:30:00,38.05,38.11,38.04,38.04,14874.0,37.8796,37.9393,37.8696,37.8696,14874.0
2021-02-18 15:35:00,38.04,38.13,38.03,38.09,22576.0,37.8696,37.9592,37.8596,37.9194,22576.0
2021-02-18 15:40:00,38.09,38.18,38.09,38.16,31925.0,37.9194,38.009,37.9194,37.9891,31925.0
2021-02-18 15:45:00,38.14,38.2,38.07,38.15,45334.0,37.9691,38.0289,37.8995,37.9791,45334.0
2021-02-18 15:50:00,38.15,38.18,38.05,38.05,66524.0,37.9791,38.009,37.8796,37.8796,66524.0
2021-02-18 15:55:00,38.04,38.06,37.97,37.99,108487.0,37.8696,37.8895,37.7999,37.8198,108487.0
2021-02-19 09:30:00,38.51,39.33,38.46,39.31,273617.0,38.3375,39.1538,38.2877,39.1339,273617.0
2021-02-19 09:35:00,39.31,39.68,39.29,39.64,82751.0,39.1339,39.5022,39.114,39.4624,82751.0
2021-02-19 09:40:00,39.62,39.95,39.6,39.91,72982.0,39.4425,39.771,39.4226,39.7312,72982.0
2021-02-19 09:45:00,39.91,40.11,39.88,39.93,153098.0,39.7312,39.9303,39.7014,39.7511,153098.0
2021-02-19 09:50:00,39.93,39.97,39.75,39.95,83112.0,39.7511,39.7909,39.5719,39.771,83112.0
2021-02-19 09:55:00,39.94,39.95,39.78,39.87,64116.0,39.7611,39.771,39.6018,39.6914,64116.0
2021-02-19 10:00:00,39.87,40.07,39.86,40.0,82351.0,39.6914,39.8905,39.6814,39.8208,82351.0
2021-02-19 10:05:00,40.0,40.07,39.98,40.01,59891.0,39.8208,39.8905,39.8009,39.8308,59891.0
2021-02-19 10:10:00,40.01,40.07,40.0,40.01,64359.0,39.8308,39.8905,39.8208,39.8308,64359.0
2021-02-19 10:15:00,40.0,40.2,39.99,40.15,108017.0,39.8208,40.0199,39.8109,39.9701,108017.0
2021-02-19 10:20:00,40.15,40.48,40.14,40.47,138843.0,39.9701,40.2987,39.9602,40.2887,138843.0
2021-02-19 10:25:00,40.48,40.69,40.43,40.59,118473.0,40.2987,40.5077,40.2489,40.4082,118473.0
2021-02-19 10:30:00,40.59,40.66,40.47,40.66,122120.0,40.4082,40.4779,40.2887,40.4779,122120.0
2021-02-19 10:35:00,40.64,40.75,40.6,40.6,76687.0,40.4579,40.5675,40.4181,40.4181,76687.0
2021-02-19 10:40:00,40.61,40.8,40.58,40.72,141379.0,40.4281,40.6172,40.3982,40.5376,141379.0
2021-02-19 10:45:00,40.72,40.78,40.58,40.75,371007.0,40.5376,40.5973,40.3982,40.5675,371007.0
2021-02-19 10:50:00,40.75,40.76,40.52,40.54,183611.0,40.5675,40.5774,40.3385,40.3584,183611.0
2021-02-19 10:55:00,40.55,40.69,40.51,40.65,41474.0,40.3684,40.5077,40.3285,40.4679,41474.0
2021-02-19 11:00:00,40.66,40.71,40.53,40.7,97800.0,40.4779,40.5276,40.3484,40.5177,97800.0
2021-02-19 11:05:00,40.69,40.79,40.6,40.76,130980.0,40.5077,40.6073,40.4181,40.5774,130980.0
2021-02-19 11:10:00,40.75,40.88,40.74,40.88,61471.0,40.5675,40.6969,40.5575,40.6969,61471.0
2021-02-19 11:15:00,40.86,40.94,40.82,40.89,47408.0,40.677,40.7566,40.6371,40.7068,47408.0
2021-02-19 11:20:00,40.91,41.04,40.89,41.03,68252.0,40.7267,40.8562,40.7068,40.8462,68252.0
2021-02-19 11:25:00,41.04,41.04,40.86,40.87,35580.0,40.8562,40.8562,40.677,40.6869,35580.0
2021-02-19 11:30:00,40.88,40.88,40.73,40.85,121399.0,40.6969,40.6969,40.5475,40.667,121399.0
2021-02-19 11:35:00,40.86,40.93,40.73,40.86,63765.0,40.677,40.7466,40.5475,40.677,63765.0
2021-02-19 11:40:00,40.86,40.89,40.82,40.84,39435.0,40.677,40.7068,40.6371,40.6571,39435.0
2021-02-19 11:45:00,40.83,40.83,40.56,40.59,134606.0,40.6471,40.6471,40.3783,40.4082,134606.0
2021-02-19 11:50:00,40.59,40.61,40.54,40.55,45553.0,40.4082,40.4281,40.3584,40.3684,45553.0
2021-02-19 11:55:00,40.55,40.63,40.4,40.54,80420.0,40.3684,40.448,40.219,40.3584,80420.0
2021-02-19 12:00:00,40.54,40.57,40.44,40.46,109574.0,40.3584,40.3883,40.2588,40.2788,109574.0
2021-02-19 12:05:00,40.45,40.46,39.96,39.98,91465.0,40.2688,40.2788,39.781,39.8009,91465.0
2021-02-19 12:10:00,40.01,40.19,39.9,39.98,65095.0,39.8308,40.01,39.7213,39.8009,65095.0
2021-02-19 12:15:00,39.97,40.06,39.68,39.71,78162.0,39.7909,39.8805,39.5022,39.5321,78162.0
2021-02-19 12:20:00,39.7,39.81,39.6,39.62,145250.0,39.5222,39.6317,39.4226,39.4425,145250.0
2021-02-19 12:25:00,39.63,39.7,39.31,39.45,182014.0,39.4525,39.5222,39.1339,39.2733,182014.0
2021-02-19 12:30:00,39.47,39.57,39.31,39.47,232448.0,39.2932,39.3927,39.1339,39.2932,232448.0
2021-02-19 12:35:00,39.44,39.7,39.4,39.64,58663.0,39.2633,39.5222,39.2235,39.4624,58663.0
2021-02-19 12:40:00,39.65,39.71,39.49,39.57,67876.0,39.4724,39.5321,39.3131,39.3927,67876.0
2021-02-19 12:45:00,39.57,39.65,39.46,39.54,88851.0,39.3927,39.4724,39.2832,39.3629,88851.0
2021-02-19 12:50:00,39.53,39.57,39.27,39.32,88558.0,39.3529,39.3927,39.0941,39.1439,88558.0
2021-02-19 12:55:00,39.32,39.56,39.26,39.51,26125.0,39.1439,39.3828,39.0841,39.333,26125.0
2021-02-19 13:00:00,39.51,39.61,39.46,39.6,16452.0,39.333,39.4326,39.2832,39.4226,16452.0
2021-02-19 13:05:00,39.59,39.61,39.18,39.18,59312.0,39.4127,39.4326,39.0045,39.0045,59312.0
2021-02-19 13:10:00,39.18,39.49,39.18,39.39,41080.0,39.0045,39.3131,39.0045,39.2135,41080.0
2021-02-19 13:15:00,39.37,39.37,39.11,39.26,105573.0,39.1936,39.1936,38.9348,39.0841,105573.0
2021-02-19 13:20:00,39.23,39.25,39.15,39.23,11373.0,39.0543,39.0742,38.9746,39.0543,11373.0
2021-02-19 13:25:00,39.23,39.24,39.1,39.22,44307.0,39.0543,39.0642,38.9248,39.0443,44307.0
2021-02-19 13:30:00,39.22,39.35,39.22,39.35,18971.0,39.0443,39.1737,39.0443,39.1737,18971.0
2021-02-19 13:35:00,39.35,39.4,39.29,39.37,26723.0,39.1737,39.2235,39.114,39.1936,26723.0
2021-02-19 13:40:00,39.35,39.4,39.29,39.29,14550.0,39.1737,39.2235,39.114,39.114,14550.0
2021-02-19 13:45:00,39.29,39.31,39.23,39.24,13759.0,39.114,39.1339,39.0543,39.0642,13759.0
2021-02-19 13:50:00,39.25,39.29,39.2,39.23,13433.0,39.0742,39.114,39.0244,39.0543,13433.0
2021-02-19 13:55:00,39.24,39.26,39.11,39.17,44187.0,39.0642,39.0841,38.9348,38.9945,44187.0
2021-02-19 14:00:00,39.17,39.35,39.17,39.24,12786.0,38.9945,39.1737,38.9945,39.0642,12786.0
2021-02-19 14:05:00,39.24,39.28,39.19,39.2,16705.0,39.0642,39.104,39.0144,39.0244,16705.0
2021-02-19 14:10:00,39.2,39.21,39.14,39.15,16493.0,39.0244,39.0344,38.9647,38.9746,16493.0
2021-02-19 14:15:00,39.16,39.28,39.16,39.24,9769.0,38.9846,39.104,38.9846,39.0642,9769.0
2021-02-19 14:20:00,39.24,39.24,39.15,39.15,19318.0,39.0642,39.0642,38.9746,38.9746,19318.0
2021-02-19 14:25:00,39.16,39.18,39.06,39.06,18089.0,38.9846,39.0045,38.885,38.885,18089.0
2021-02-19 14:30:00,39.07,39.16,39.07,39.13,20630.0,38.895,38.9846,38.895,38.9547,20630.0
2021-02-19 14:35:00,39.13,39.13,39.07,39.09,14391.0,38.9547,38.9547,38.895,38.9149,14391.0
2021-02-19 14:40:00,39.09,39.11,39.03,39.1,16356.0,38.9149,38.9348,38.8552,38.9248,16356.0
2021-02-19 14:45:00,39.1,39.15,39.06,39.15,15901.0,38.9248,38.9746,38.885,38.9746,15901.0
2021-02-19 14:50:00,39.15,39.18,39.06,39.06,47121.0,38.9746,39.0045,38.885,38.885,47121.0
2021-02-19 14:55:00,39.06,39.29,39.06,39.23,11979.0,38.885,39.114,38.885,39.0543,11979.0
2021-02-19 15:00:00,39.24,39.25,39.19,39.25,9785.0,39.0642,39.0742,39.0144,39.0742,9785.0
2021-02-19 15:05:00,39.23,39.23,39.16,39.19,16777.0,39.0543,39.0543,38.9846,39.0144,16777.0
2021-02-19 15:10:00,39.2,39.2,39.1,39.16,49684.0,39.0244,39.0244,38.9248,38.9846,49684.0
2021-02-19 15:15:00,39.16,39.19,39.14,39.19,17863.0,38.9846,39.0144,38.9647,39.0144,17863.0
2021-02-19 15:20:00,39.19,39.22,39.14,39.16,18076.0,39.0144,39.0443,38.9647,38.9846,18076.0
2021-02-19 15:25:00,39.17,39.17,39.08,39.11,23018.0,38.9945,38.9945,38.9049,38.9348,23018.0
2021-02-19 15:30:00,39.11,39.19,39.04,39.18,339369.0,38.9348,39.0144,38.8651,39.0045,339369.0
2021-02-19 15:35:00,39.18,39.21,39.1,39.14,44430.0,39.0045,39.0344,38.9248,38.9647,44430.0
2021-02-19 15:40:00,39.13,39.14,39.07,39.09,39923.0,38.9547,38.9647,38.895,38.9149,39923.0
2021-02-19 15:45:00,39.08,39.11,39.04,39.09,56915.0,38.9049,38.9348,38.8651,38.9149,56915.0
2021-02-19 15:50:00,39.1,39.12,38.9,38.97,122735.0,38.9248,38.9448,38.7257,38.7954,122735.0
2021-02-19 15:55:00,38.98,39.02,38.95,38.95,152129.0,38.8054,38.8452,38.7755,38.7755,152129.0
2021-02-22 09:30:00,39.71,39.83,38.9,38.95,272225.0,39.5321,39.6516,38.7257,38.7755,272225.0
2021-02-22 09:35:00,38.9,39.31,38.9,39.02,147349.0,38.7257,39.1339,38.7257,38.8452,147349.0
2021-02-22 09:40:00,39.02,39.2,38.99,39.17,87867.0,38.8452,39.0244,38.8153,38.9945,87867.0
2021-02-22 09:45:00,39.16,39.17,38.92,39.01,200447.0,38.9846,38.9945,38.7457,38.8353,200447.0
2021-02-22 09:50:00,38.95,39.11,38.9,39.11,51148.0,38.7755,38.9348,38.7257,38.9348,51148.0
2021-02-22 09:55:00,39.08,39.43,39.08,39.33,40940.0,38.9049,39.2534,38.9049,39.1538,40940.0
2021-02-22 10:00:00,39.37,39.56,39.33,39.56,86998.0,39.1936,39.3828,39.1538,39.3828,86998.0
2021-02-22 10:05:00,39.55,39.63,39.34,39.34,82278.0,39.3728,39.4525,39.1638,39.1638,82278.0
2021-02-22 10:10:00,39.34,39.59,39.27,39.55,95212.0,39.1638,39.4127,39.0941,39.3728,95212.0
2021-02-22 10:15:00,39.56,39.61,39.44,39.52,63888.0,39.3828,39.4326,39.2633,39.343,63888.0
2021-02-22 10:20:00,39.52,39.63,39.51,39.56,64721.0,39.343,39.4525,39.333,39.3828,64721.0
2021-02-22 10:25:00,39.55,39.68,39.51,39.61,48746.0,39.3728,39.5022,39.333,39.4326,48746.0
2021-02-22 10:30:00,39.61,39.74,39.6,39.71,51289.0,39.4326,39.562,39.4226,39.5321,51289.0
2021-02-22 10:35:00,39.71,39.94,39.69,39.84,72701.0,39.5321,39.7611,39.5122,39.6615,72701.0
2021-02-22 10:40:00,39.84,40.08,39.84,40.0,71623.0,39.6615,39.9005,39.6615,39.8208,71623.0
2021-02-22 10:45:00,40.05,40.27,40.04,40.13,66095.0,39.8706,40.0896,39.8606,39.9502,66095.0
2021-02-22 10:50:00,40.13,40.13,39.95,39.95,59602.0,39.9502,39.9502,39.771,39.771,59602.0
2021-02-22 10:55:00,39.95,39.95,39.74,39.75,35169.0,39.771,39.771,39.562,39.5719,35169.0
2021-02-22 11:00:00,39.75,39.83,39.71,39.73,68645.0,39.5719,39.6516,39.5321,39.552,68645.0
2021-02-22 11:05:00,39.74,39.89,39.7,39.83,91401.0,39.562,39.7113,39.5222,39.6516,91401.0
2021-02-22 11:10:00,39.87,39.95,39.77,39.92,22988.0,39.6914,39.771,39.5918,39.7412,22988.0
2021-02-22 11:15:00,39.92,39.94,39.83,39.84,42765.0,39.7412,39.7611,39.6516,39.6615,42765.0
2021-02-22 11:20:00,39.85,39.98,39.82,39.92,20414.0,39.6715,39.8009,39.6416,39.7412,20414.0
2021-02-22 11:25:00,39.96,40.05,39.94,40.0,48680.0,39.781,39.8706,39.7611,39.8208,48680.0
2021-02-22 11:30:00,40.03,40.06,39.96,39.96,57055.0,39.8507,39.8805,39.781,39.781,57055.0
2021-02-22 11:35:00,39.98,40.12,39.94,40.11,58689.0,39.8009,39.9403,39.7611,39.9303,58689.0
2021-02-22 11:40:00,40.11,40.18,40.08,40.14,23685.0,39.9303,40.0,39.9005,39.9602,23685.0
2021-02-22 11:45:00,40.14,40.16,40.11,40.12,30608.0,39.9602,39.9801,39.9303,39.9403,30608.0
2021-02-22 11:50:00,40.13,40.19,40.01,40.05,41018.0,39.9502,40.01,39.8308,39.8706,41018.0
2021-02-22 11:55:00,40.02,40.05,39.86,39.91,17922.0,39.8407,39.8706,39.6814,39.7312,17922.0
2021-02-22 12:00:00,39.87,40.0,39.87,39.89,13366.0,39.6914,39.8208,39.6914,39.7113,13366.0
2021-02-22 12:05:00,39.89,40.0,39.89,39.89,15737.0,39.7113,39.8208,39.7113,39.7113,15737.0
2021-02-22 12:10:00,39.87,39.97,39.84,39.87,13995.0,39.6914,39.7909,39.6615,39.6914,13995.0
2021-02-22 12:15:00,39.91,39.95,39.84,39.95,15706.0,39.7312,39.771,39.6615,39.771,15706.0
2021-02-22 12:20:00,39.95,40.06,39.93,40.0,17936.0,39.771,39.8805,39.7511,39.8208,17936.0
2021-02-22 12:25:00,40.0,40.04,39.97,40.0,9407.0,39.8208,39.8606,39.7909,39.8208,9407.0
2021-02-22 12:30:00,40.0,40.13,39.99,40.13,74026.0,39.8208,39.9502,39.8109,39.9502,74026.0
2021-02-22 12:35:00,40.14,40.21,40.06,40.09,17560.0,39.9602,40.0299,39.8805,39.9104,17560.0
2021-02-22 12:40:00,40.08,40.11,40.0,40.05,29414.0,39.9005,39.9303,39.8208,39.8706,29414.0
2021-02-22 12:45:00,40.06,40.19,40.0,40.13,44269.0,39.8805,40.01,39.8208,39.9502,44269.0
2021-02-22 12:50:00,40.13,40.13,39.98,39.99,20410.0,39.9502,39.9502,39.8009,39.8109,20410.0
2021-02-22 12:55:00,40.01,40.05,39.93,39.93,70407.0,39.8308,39.8706,39.7511,39.7511,70407.0
2021-02-22 13:00:00,39.92,39.92,39.76,39.9,28099.0,39.7412,39.7412,39.5819,39.7213,28099.0
2021-02-22 13:05:00,39.9,39.98,39.78,39.98,21106.0,39.7213,39.8009,39.6018,39.8009,21106.0
2021-02-22 13:10:00,39.99,40.01,39.89,39.95,13666.0,39.8109,39.8308,39.7113,39.771,13666.0
2021-02-22 13:15:00,39.98,40.04,39.97,39.98,13138.0,39.8009,39.8606,39.7909,39.8009,13138.0
2021-02-22 13:20:00,39.96,40.0,39.89,39.92,19124.0,39.781,39.8208,39.7113,39.7412,19124.0
2021-02-22 13:25:00,39.95,40.01,39.93,39.96,13549.0,39.771,39.8308,39.7511,39.781,13549.0
2021-02-22 13:30:00,39.96,40.1,39.96,40.08,16869.0,39.781,39.9204,39.781,39.9005,16869.0
2021-02-22 13:35:00,40.08,40.08,40.01,40.04,21397.0,39.9005,39.9005,39.8308,39.8606,21397.0
2021-02-22 13:40:00,40.05,40.1,40.01,40.04,17097.0,39.8706,39.9204,39.8308,39.8606,17097.0
2021-02-22 13:45:00,40.05,40.11,40.04,40.08,22336.0,39.8706,39.9303,39.8606,39.9005,22336.0
2021-02-22 13:50:00,40.08,40.08,39.99,40.0,17378.0,39.9005,39.9005,39.8109,39.8208,17378.0
2021-02-22 13:55:00,40.02,40.05,39.99,40.04,21631.0,39.8407,39.8706,39.8109,39.8606,21631.0
2021-02-22 14:00:00,40.04,40.04,39.95,39.99,29443.0,39.8606,39.8606,39.771,39.8109,29443.0
2021-02-22 14:05:00,40.0,40.05,39.96,40.03,22460.0,39.8208,39.8706,39.781,39.8507,22460.0
2021-02-22 14:10:00,40.04,40.04,39.97,40.0,15674.0,39.8606,39.8606,39.7909,39.8208,15674.0
2021-02-22 14:15:00,40.0,40.1,39.99,40.1,14660.0,39.8208,39.9204,39.8109,39.9204,14660.0
2021-02-22 14:20:00,40.09,40.14,40.06,40.06,21392.0,39.9104,39.9602,39.8805,39.8805,21392.0
2021-02-22 14:25:00,40.08,40.17,40.07,40.14,21268.0,39.9005,39.9901,39.8905,39.9602,21268.0
2021-02-22 14:30:00,40.16,40.16,40.03,40.04,33428.0,39.9801,39.9801,39.8507,39.8606,33428.0
2021-02-22 14:35:00,40.03,40.07,39.99,40.06,36879.0,39.8507,39.8905,39.8109,39.8805,36879.0
2021-02-22 14:40:00,40.04,40.05,40.01,40.02,19818.0,39.8606,39.8706,39.8308,39.8407,19818.0
2021-02-22 14:45:00,40.03,40.04,39.97,39.99,18340.0,39.8507,39.8606,39.7909,39.8109,18340.0
2021-02-22 14:50:00,39.99,40.01,39.97,39.99,20972.0,39.8109,39.8308,39.7909,39.8109,20972.0
2021-02-22 14:55:00,40.0,40.08,39.99,40.06,14567.0,39.8208,39.9005,39.8109,39.8805,14567.0
2021-02-22 15:00:00,40.06,40.07,39.99,40.06,36370.0,39.8805,39.8905,39.8109,39.8805,36370.0
2021-02-22 15:05:00,40.04,40.07,39.99,40.0,23145.0,39.8606,39.8905,39.8109,39.8208,23145.0
2021-02-22 15:10:00,40.0,40.04,39.99,40.02,22222.0,39.8208,39.8606,39.8109,39.8407,22222.0
2021-02-22 15:15:00,40.01,40.07,40.01,40.01,18094.0,39.8308,39.8905,39.8308,39.8308,18094.0
2021-02-22 15:20:00,40.0,40.15,40.0,40.1,38701.0,39.8208,39.9701,39.8208,39.9204,38701.0
2021-02-22 15:25:00,40.1,40.13,40.06,40.06,51097.0,39.9204,39.9502,39.8805,39.8805,51097.0
2021-02-22 15:30:00,40.06,40.11,39.96,39.98,26559.0,39.8805,39.9303,39.781,39.8009,26559.0
2021-02-22 15:35:00,39.97,40.01,39.9,39.97,49135.0,39.7909,39.8308,39.7213,39.7909,49135.0
2021-02-22 15:40:00,39.97,40.0,39.94,39.98,36421.0,39.7909,39.8208,39.7611,39.8009,36421.0
2021-02-22 15:45:00,39.99,40.03,39.97,39.97,51067.0,39.8109,39.8507,39.7909,39.7909,51067.0
2021-02-22 15:50:00,39.97,40.1,39.97,40.02,104560.0,39.7909,39.9204,39.7909,39.8407,104560.0
2021-02-22 15:55:00,40.0,40.04,39.93,40.02,180404.0,39.8208,39.8606,39.7511,39.8407,180404.0
2021-02-23 09:30:00,41.78,41.85,40.32,40.33,759220.0,41.5928,41.6625,40.1394,40.1493,759220.0
2021-02-23 09:35:00,40.42,40.65,40.21,40.51,244998.0,40.2389,40.4679,40.0299,40.3285,244998.0
2021-02-23 09:40:00,40.51,40.66,40.33,40.5,162594.0,40.3285,40.4779,40.1493,40.3186,162594.0
2021-02-23 09:45:00,40.5,40.5,39.97,40.0,275772.0,40.3186,40.3186,39.7909,39.8208,275772.0
2021-02-23 09:50:00,39.96,40.49,39.92,40.38,273886.0,39.781,40.3086,39.7412,40.1991,273886.0
2021-02-23 09:55:00,40.36,40.77,40.31,40.66,219381.0,40.1792,40.5874,40.1294,40.4779,219381.0
2021-02-23 10:00:00,40.69,41.24,40.69,41.22,253290.0,40.5077,41.0553,40.5077,41.0354,253290.0
2021-02-23 10:05:00,41.22,41.58,41.08,41.51,232257.0,41.0354,41.3937,40.896,41.3241,232257.0
2021-02-23 10:10:00,41.53,41.57,41.24,41.46,155454.0,41.344,41.3838,41.0553,41.2743,155454.0
2021-02-23 10:15:00,41.46,41.5,41.11,41.18,292003.0,41.2743,41.3141,40.9258,40.9955,292003.0
2021-02-23 10:20:00,41.18,41.18,40.88,41.06,184345.0,40.9955,40.9955,40.6969,40.8761,184345.0
2021-02-23 10:25:00,41.1,41.14,40.86,40.96,121981.0,40.9159,40.9557,40.677,40.7765,121981.0
2021-02-23 10:30:00,40.96,41.0,40.62,40.98,140316.0,40.7765,40.8163,40.438,40.7964,140316.0
2021-02-23 10:35:00,40.96,41.03,40.7,40.84,136531.0,40.7765,40.8462,40.5177,40.6571,136531.0
2021-02-23 10:40:00,40.83,40.94,40.66,40.76,78555.0,40.6471,40.7566,40.4779,40.5774,78555.0
2021-02-23 10:45:00,40.75,41.01,40.75,41.01,105048.0,40.5675,40.8263,40.5675,40.8263,105048.0
2021-02-23 10:50:00,41.04,41.18,40.92,41.09,172576.0,40.8562,40.9955,40.7367,40.9059,172576.0
2021-02-23 10:55:00,41.07,41.18,40.9,40.93,78167.0,40.886,40.9955,40.7168,40.7466,78167.0
2021-02-23 11:00:00,40.96,41.04,40.65,40.86,105104.0,40.7765,40.8562,40.4679,40.677,105104.0
2021-02-23 11:05:00,40.86,41.04,40.81,40.84,49479.0,40.677,40.8562,40.6272,40.6571,49479.0
2021-02-23 11:10:00,40.93,40.98,40.81,40.88,37242.0,40.7466,40.7964,40.6272,40.6969,37242.0
2021-02-23 11:15:00,40.88,40.89,40.69,40.72,46764.0,40.6969,40.7068,40.5077,40.5376,46764.0
2021-02-23 11:20:00,40.74,40.77,40.56,40.61,43009.0,40.5575,40.5874,40.3783,40.4281,43009.0
2021-02-23 11:25:00,40.62,40.62,40.46,40.57,41890.0,40.438,40.438,40.2788,40.3883,41890.0
2021-02-23 11:30:00,40.58,40.58,40.34,40.55,37608.0,40.3982,40.3982,40.1593,40.3684,37608.0
2021-02-23 11:35:00,40.58,40.68,40.37,40.46,46648.0,40.3982,40.4978,40.1892,40.2788,46648.0
2021-02-23 11:40:00,40.45,40.47,40.19,40.2,47130.0,40.2688,40.2887,40.01,40.0199,47130.0
2021-02-23 11:45:00,40.16,40.28,40.11,40.13,36191.0,39.9801,40.0996,39.9303,39.9502,36191.0
2021-02-23 11:50:00,40.13,40.37,40.07,40.32,51775.0,39.9502,40.1892,39.8905,40.1394,51775.0
2021-02-23 11:55:00,40.34,40.44,40.25,40.29,40187.0,40.1593,40.2588,40.0697,40.1095,40187.0
2021-02-23 12:00:00,40.29,40.33,40.08,40.23,40370.0,40.1095,40.1493,39.9005,40.0498,40370.0
2021-02-23 12:05:00,40.22,40.32,40.08,40.19,47172.0,40.0398,40.1394,39.9005,40.01,47172.0
2021-02-23 12:10:00,40.16,40.21,40.07,40.07,30041.0,39.9801,40.0299,39.8905,39.8905,30041.0
2021-02-23 12:15:00,40.08,40.38,40.0,40.34,44801.0,39.9005,40.1991,39.8208,40.1593,44801.0
2021-02-23 12:20:00,40.34,40.42,40.15,40.34,68270.0,40.1593,40.2389,39.9701,40.1593,68270.0
2021-02-23 12:25:00,40.34,40.56,40.34,40.54,35092.0,40.1593,40.3783,40.1593,40.3584,35092.0
2021-02-23 12:30:00,40.52,40.6,40.35,40.46,98420.0,40.3385,40.4181,40.1692,40.2788,98420.0
2021-02-23 12:35:00,40.44,40.44,40.12,40.22,45545.0,40.2588,40.2588,39.9403,40.0398,45545.0
2021-02-23 12:40:00,40.22,40.26,40.14,40.16,33309.0,40.0398,40.0797,39.9602,39.9801,33309.0
2021-02-23 12:45:00,40.15,40.22,40.03,40.11,41614.0,39.9701,40.0398,39.8507,39.9303,41614.0
2021-02-23 12:50:00,40.09,40.43,40.01,40.43,124807.0,39.9104,40.2489,39.8308,40.2489,124807.0
2021-02-23 12:55:00,40.43,40.55,40.21,40.25,72845.0,40.2489,40.3684,40.0299,40.0697,72845.0
2021-02-23 13:00:00,40.24,40.31,40.12,40.23,57149.0,40.0597,40.1294,39.9403,40.0498,57149.0
2021-02-23 13:05:00,40.23,40.24,40.07,40.1,37716.0,40.0498,40.0597,39.8905,39.9204,37716.0
2021-02-23 13:10:00,40.11,40.4,40.09,40.31,37138.0,39.9303,40.219,39.9104,40.1294,37138.0
2021-02-23 13:15:00,40.29,40.43,40.26,40.4,34956.0,40.1095,40.2489,40.0797,40.219,34956.0
2021-02-23 13:20:00,40.4,40.4,40.21,40.39,80391.0,40.219,40.219,40.0299,40.2091,80391.0
2021-02-23 13:25:00,40.37,40.5,40.34,40.49,49432.0,40.1892,40.3186,40.1593,40.3086,49432.0
2021-02-23 13:30:00,40.48,40.49,40.32,40.49,26239.0,40.2987,40.3086,40.1394,40.3086,26239.0
2021-02-23 13:35:00,40.44,40.48,40.33,40.38,38308.0,40.2588,40.2987,40.1493,40.1991,38308.0
2021-02-23 13:40:00,40.38,40.42,40.24,40.27,37718.0,40.1991,40.2389,40.0597,40.0896,37718.0
2021-02-23 13:45:00,40.27,40.4,40.24,40.34,34933.0,40.0896,40.219,40.0597,40.1593,34933.0
2021-02-23 13:50:00,40.34,40.38,40.27,40.31,48416.0,40.1593,40.1991,40.0896,40.1294,48416.0
2021-02-23 13:55:00,40.32,40.45,40.31,40.41,34864.0,40.1394,40.2688,40.1294,40.229,34864.0
2021-02-23 14:00:00,40.41,40.49,40.34,40.44,42586.0,40.229,40.3086,40.1593,40.2588,42586.0
2021-02-23 14:05:00,40.44,40.5,40.41,40.47,37612.0,40.2588,40.3186,40.229,40.2887,37612.0
2021-02-23 14:10:00,40.46,40.54,40.39,40.46,35540.0,40.2788,40.3584,40.2091,40.2788,35540.0
2021-02-23 14:15:00,40.46,40.54,40.43,40.49,34446.0,40.2788,40.3584,40.2489,40.3086,34446.0
2021-02-23 14:20:00,40.51,40.51,40.35,40.49,44151.0,40.3285,40.3285,40.1692,40.3086,44151.0
2021-02-23 14:25:00,40.52,40.59,40.5,40.5,37502.0,40.3385,40.4082,40.3186,40.3186,37502.0
2021-02-23 14:30:00,40.54,40.55,40.4,40.41,33156.0,40.3584,40.3684,40.219,40.229,33156.0
2021-02-23 14:35:00,40.4,40.55,40.35,40.48,37699.0,40.219,40.3684,40.1692,40.2987,37699.0
2021-02-23 14:40:00,40.49,40.6,40.38,40.52,47691.0,40.3086,40.4181,40.1991,40.3385,47691.0
2021-02-23 14:45:00,40.52,40.58,40.45,40.58,38737.0,40.3385,40.3982,40.2688,40.3982,38737.0
2021-02-23 14:50:00,40.58,40.73,40.5,40.7,73802.0,40.3982,40.5475,40.3186,40.5177,73802.0
2021-02-23 14:55:00,40.71,40.91,40.65,40.84,95008.0,40.5276,40.7267,40.4679,40.6571,95008.0
2021-02-23 15:00:00,40.85,40.96,40.75,40.83,213153.0,40.667,40.7765,40.5675,40.6471,213153.0
2021-02-23 15:05:00,40.83,40.89,40.76,40.82,41479.0,40.6471,40.7068,40.5774,40.6371,41479.0
2021-02-23 15:10:00,40.83,40.94,40.64,40.64,49751.0,40.6471,40.7566,40.4579,40.4579,49751.0
2021-02-23 15:15:00,40.64,40.84,40.56,40.84,53891.0,40.4579,40.6571,40.3783,40.6571,53891.0
2021-02-23 15:20:00,40.86,40.97,40.8,40.95,132021.0,40.677,40.7865,40.6172,40.7666,132021.0
2021-02-23 15:25:00,40.95,41.14,40.89,41.05,176418.0,40.7666,40.9557,40.7068,40.8661,176418.0
2021-02-23 15:30:00,41.05,41.25,41.04,41.11,159782.0,40.8661,41.0652,40.8562,40.9258,159782.0
2021-02-23 15:35:00,41.11,41.28,41.09,41.22,128289.0,40.9258,41.0951,40.9059,41.0354,128289.0
2021-02-23 15:40:00,41.22,41.26,41.0,41.08,184329.0,41.0354,41.0752,40.8163,40.896,184329.0
2021-02-23 15:45:00,41.08,41.1,40.92,40.92,120227.0,40.896,40.9159,40.7367,40.7367,120227.0
2021-02-23 15:50:00,40.91,41.09,40.84,40.99,212550.0,40.7267,40.9059,40.6571,40.8064,212550.0
2021-02-23 15:55:00,40.98,40.98,40.87,40.92,234214.0,40.7964,40.7964,40.6869,40.7367,234214.0
2021-02-24 09:30:00,41.39,41.39,40.6,40.63,232688.0,41.2046,41.2046,40.4181,40.448,232688.0
2021-02-24 09:35:00,40.65,40.73,40.36,40.54,54390.0,40.4679,40.5475,40.1792,40.3584,54390.0
2021-02-24 09:40:00,40.58,40.65,40.49,40.6,36945.0,40.3982,40.4679,40.3086,40.4181,36945.0
2021-02-24 09:45:00,40.59,41.02,40.43,40.96,146779.0,40.4082,40.8362,40.2489,40.7765,146779.0
2021-02-24 09:50:00,40.95,41.01,40.78,40.8,21527.0,40.7666,40.8263,40.5973,40.6172,21527.0
2021-02-24 09:55:00,40.78,40.8,40.64,40.74,38538.0,40.5973,40.6172,40.4579,40.5575,38538.0
2021-02-24 10:00:00,40.69,40.81,40.38,40.42,42408.0,40.5077,40.6272,40.1991,40.2389,42408.0
2021-02-24 10:05:00,40.47,40.47,40.03,40.18,71484.0,40.2887,40.2887,39.8507,40.0,71484.0
2021-02-24 10:10:00,40.17,40.28,39.92,39.94,83486.0,39.9901,40.0996,39.7412,39.7611,83486.0
2021-02-24 10:15:00,39.97,40.17,39.95,40.02,65400.0,39.7909,39.9901,39.771,39.8407,65400.0
2021-02-24 10:20:00,40.02,40.11,39.96,40.06,123741.0,39.8407,39.9303,39.781,39.8805,123741.0
2021-02-24 10:25:00,40.05,40.08,39.97,40.01,61131.0,39.8706,39.9005,39.7909,39.8308,61131.0
2021-02-24 10:30:00,39.99,40.02,39.91,39.95,61417.0,39.8109,39.8407,39.7312,39.771,61417.0
2021-02-24 10:35:00,39.97,40.35,39.95,40.27,115639.0,39.7909,40.1692,39.771,40.0896,115639.0
2021-02-24 10:40:00,40.3,40.42,40.27,40.39,20269.0,40.1195,40.2389,40.0896,40.2091,20269.0
2021-02-24 10:45:00,40.42,40.51,40.34,40.4,12824.0,40.2389,40.3285,40.1593,40.219,12824.0
2021-02-24 10:50:00,40.39,40.39,40.2,40.26,11858.0,40.2091,40.2091,40.0199,40.0797,11858.0
2021-02-24 10:55:00,40.24,40.31,40.2,40.2,16598.0,40.0597,40.1294,40.0199,40.0199,16598.0
2021-02-24 11:00:00,40.21,40.39,40.21,40.35,16755.0,40.0299,40.2091,40.0299,40.1692,16755.0
2021-02-24 11:05:00,40.37,40.47,40.34,40.46,20331.0,40.1892,40.2887,40.1593,40.2788,20331.0
2021-02-24 11:10:00,40.44,40.69,40.43,40.56,62726.0,40.2588,40.5077,40.2489,40.3783,62726.0
2021-02-24 11:15:00,40.57,40.7,40.54,40.62,23165.0,40.3883,40.5177,40.3584,40.438,23165.0
2021-02-24 11:20:00,40.61,40.69,40.6,40.69,12423.0,40.4281,40.5077,40.4181,40.5077,12423.0
2021-02-24 11:25:00,40.68,40.77,40.62,40.62,18886.0,40.4978,40.5874,40.438,40.438,18886.0
2021-02-24 11:30:00,40.63,40.68,40.61,40.65,9142.0,40.448,40.4978,40.4281,40.4679,9142.0
2021-02-24 11:35:00,40.67,40.71,40.65,40.66,14866.0,40.4878,40.5276,40.4679,40.4779,14866.0
2021-02-24 11:40:00,40.67,40.69,40.57,40.57,10503.0,40.4878,40.5077,40.3883,40.3883,10503.0
2021-02-24 11:45:00,40.6,40.67,40.54,40.67,11133.0,40.4181,40.4878,40.3584,40.4878,11133.0
2021-02-24 11:50:00,40.68,40.71,40.65,40.65,9941.0,40.4978,40.5276,40.4679,40.4679,9941.0
2021-02-24 11:55:00,40.66,40.72,40.65,40.7,9592.0,40.4779,40.5376,40.4679,40.5177,9592.0
2021-02-24 12:00:00,40.74,40.79,40.73,40.78,7436.0,40.5575,40.6073,40.5475,40.5973,7436.0
2021-02-24 12:05:00,40.77,40.78,40.72,40.73,5228.0,40.5874,40.5973,40.5376,40.5475,5228.0
2021-02-24 12:10:00,40.76,40.8,40.7,40.78,11543.0,40.5774,40.6172,40.5177,40.5973,11543.0
2021-02-24 12:15:00,40.81,40.89,40.81,40.87,11511.0,40.6272,40.7068,40.6272,40.6869,11511.0
2021-02-24 12:20:00,40.86,40.9,40.81,40.9,8535.0,40.677,40.7168,40.6272,40.7168,8535.0
2021-02-24 12:25:00,40.92,40.92,40.84,40.91,16558.0,40.7367,40.7367,40.6571,40.7267,16558.0
2021-02-24 12:30:00,40.91,40.93,40.87,40.88,16513.0,40.7267,40.7466,40.6869,40.6969,16513.0
2021-02-24 12:35:00,40.89,40.89,40.82,40.82,15957.0,40.7068,40.7068,40.6371,40.6371,15957.0
2021-02-24 12:40:00,40.83,40.93,40.82,40.86,19055.0,40.6471,40.7466,40.6371,40.677,19055.0
2021-02-24 12:45:00,40.85,40.85,40.76,40.8,11107.0,40.667,40.667,40.5774,40.6172,11107.0
2021-02-24 12:50:00,40.79,40.91,40.75,40.8,35258.0,40.6073,40.7267,40.5675,40.6172,35258.0
2021-02-24 12:55:00,40.82,40.82,40.68,40.68,13489.0,40.6371,40.6371,40.4978,40.4978,13489.0
2021-02-24 13:00:00,40.68,40.71,40.61,40.64,16856.0,40.4978,40.5276,40.4281,40.4579,16856.0
2021-02-24 13:05:00,40.62,40.75,40.61,40.74,10847.0,40.438,40.5675,40.4281,40.5575,10847.0
2021-02-24 13:10:00,40.74,40.82,40.73,40.81,11652.0,40.5575,40.6371,40.5475,40.6272,11652.0
2021-02-24 13:15:00,40.83,40.95,40.81,40.93,24219.0,40.6471,40.7666,40.6272,40.7466,24219.0
2021-02-24 13:20:00,40.93,40.95,40.87,40.89,12536.0,40.7466,40.7666,40.6869,40.7068,12536.0
2021-02-24 13:25:00,40.89,40.95,40.88,40.91,6268.0,40.7068,40.7666,40.6969,40.7267,6268.0
2021-02-24 13:30:00,40.92,41.03,40.91,40.98,38395.0,40.7367,40.8462,40.7267,40.7964,38395.0
2021-02-24 13:35:00,40.97,40.98,40.88,40.91,13415.0,40.7865,40.7964,40.6969,40.7267,13415.0
2021-02-24 13:40:00,40.92,40.92,40.83,40.86,16785.0,40.7367,40.7367,40.6471,40.677,16785.0
2021-02-24 13:45:00,40.89,40.89,40.8,40.81,8802.0,40.7068,40.7068,40.6172,40.6272,8802.0
2021-02-24 13:50:00,40.83,40.86,40.74,40.77,14008.0,40.6471,40.677,40.5575,40.5874,14008.0
2021-02-24 13:55:00,40.76,40.79,40.75,40.77,10649.0,40.5774,40.6073,40.5675,40.5874,10649.0
2021-02-24 14:00:00,40.77,40.81,40.7,40.7,8685.0,40.5874,40.6272,40.5177,40.5177,8685.0
2021-02-24 14:05:00,40.71,40.72,40.58,40.62,18960.0,40.5276,40.5376,40.3982,40.438,18960.0
2021-02-24 14:10:00,40.63,40.73,40.63,40.64,28899.0,40.448,40.5475,40.448,40.4579,28899.0
2021-02-24 14:15:00,40.65,40.72,40.65,40.72,51849.0,40.4679,40.5376,40.4679,40.5376,51849.0
2021-02-24 14:20:00,40.71,40.8,40.69,40.71,252713.0,40.5276,40.6172,40.5077,40.5276,252713.0
2021-02-24 14:25:00,40.71,40.71,40.61,40.65,9454.0,40.5276,40.5276,40.4281,40.4679,9454.0
2021-02-24 14:30:00,40.64,40.71,40.62,40.67,20894.0,40.4579,40.5276,40.438,40.4878,20894.0
2021-02-24 14:35:00,40.67,40.67,40.61,40.63,8781.0,40.4878,40.4878,40.4281,40.448,8781.0
2021-02-24 14:40:00,40.64,40.66,40.58,40.61,9676.0,40.4579,40.4779,40.3982,40.4281,9676.0
2021-02-24 14:45:00,40.62,40.63,40.53,40.55,15261.0,40.438,40.448,40.3484,40.3684,15261.0
2021-02-24 14:50:00,40.53,40.63,40.51,40.6,18867.0,40.3484,40.448,40.3285,40.4181,18867.0
2021-02-24 14:55:00,40.6,40.69,40.58,40.69,14388.0,40.4181,40.5077,40.3982,40.5077,14388.0
2021-02-24 15:00:00,40.7,40.78,40.69,40.78,20655.0,40.5177,40.5973,40.5077,40.5973,20655.0
2021-02-24 15:05:00,40.78,40.81,40.76,40.79,12376.0,40.5973,40.6272,40.5774,40.6073,12376.0
2021-02-24 15:10:00,40.79,40.8,40.74,40.79,12160.0,40.6073,40.6172,40.5575,40.6073,12160.0
2021-02-24 15:15:00,40.8,40.86,40.79,40.82,19520.0,40.6172,40.677,40.6073,40.6371,19520.0
2021-02-24 15:20:00,40.83,40.86,40.8,40.81,22050.0,40.6471,40.677,40.6172,40.6272,22050.0
2021-02-24 15:25:00,40.8,40.83,40.77,40.81,15620.0,40.6172,40.6471,40.5874,40.6272,15620.0
2021-02-24 15:30:00,40.81,40.95,40.8,40.93,17078.0,40.6272,40.7666,40.6172,40.7466,17078.0
2021-02-24 15:35:00,40.93,40.95,40.84,40.87,24697.0,40.7466,40.7666,40.6571,40.6869,24697.0
2021-02-24 15:40:00,40.88,40.94,40.84,40.93,31466.0,40.6969,40.7566,40.6571,40.7466,31466.0
2021-02-24 15:45:00,40.92,40.97,40.9,40.95,25209.0,40.7367,40.7865,40.7168,40.7666,25209.0
2021-02-24 15:50:00,40.96,40.96,40.7,40.73,82553.0,40.7765,40.7765,40.5177,40.5475,82553.0
2021-02-24 15:55:00,40.71,40.72,40.63,40.69,129228.0,40.5276,40.5376,40.448,40.5077,129228.0
2021-02-25 09:30:00,41.0,41.15,40.53,40.71,241849.0,40.8163,40.9657,40.3484,40.5276,241849.0
2021-02-25 09:35:00,40.72,40.88,40.55,40.76,203491.0,40.5376,40.6969,40.3684,40.5774,203491.0
2021-02-25 09:40:00,40.77,40.79,40.34,40.35,180739.0,40.5874,40.6073,40.1593,40.1692,180739.0
2021-02-25 09:45:00,40.36,40.36,40.01,40.11,211020.0,40.1792,40.1792,39.8308,39.9303,211020.0
2021-02-25 09:50:00,40.09,40.1,39.82,39.94,124704.0,39.9104,39.9204,39.6416,39.7611,124704.0
2021-02-25 09:55:00,39.95,40.18,39.85,39.9,278270.0,39.771,40.0,39.6715,39.7213,278270.0
2021-02-25 10:00:00,39.91,39.95,39.77,39.91,55743.0,39.7312,39.771,39.5918,39.7312,55743.0
2021-02-25 10:05:00,39.89,39.96,39.66,39.7,99808.0,39.7113,39.781,39.4823,39.5222,99808.0
2021-02-25 10:10:00,39.68,39.72,39.58,39.69,73050.0,39.5022,39.5421,39.4027,39.5122,73050.0
2021-02-25 10:15:00,39.67,39.92,39.63,39.88,72257.0,39.4923,39.7412,39.4525,39.7014,72257.0
2021-02-25 10:20:00,39.88,40.03,39.83,39.85,210856.0,39.7014,39.8507,39.6516,39.6715,210856.0
2021-02-25 10:25:00,39.82,39.85,39.68,39.74,66717.0,39.6416,39.6715,39.5022,39.562,66717.0
2021-02-25 10:30:00,39.73,39.96,39.61,39.82,148881.0,39.552,39.781,39.4326,39.6416,148881.0
2021-02-25 10:35:00,39.81,39.86,39.72,39.8,49485.0,39.6317,39.6814,39.5421,39.6217,49485.0
2021-02-25 10:40:00,39.81,40.01,39.73,39.99,78075.0,39.6317,39.8308,39.552,39.8109,78075.0
2021-02-25 10:45:00,40.0,40.03,39.8,39.88,50052.0,39.8208,39.8507,39.6217,39.7014,50052.0
2021-02-25 10:50:00,39.88,39.9,39.75,39.85,41930.0,39.7014,39.7213,39.5719,39.6715,41930.0
2021-02-25 10:55:00,39.86,39.98,39.77,39.91,89929.0,39.6814,39.8009,39.5918,39.7312,89929.0
2021-02-25 11:00:00,39.91,39.94,39.8,39.93,112569.0,39.7312,39.7611,39.6217,39.7511,112569.0
2021-02-25 11:05:00,39.92,39.97,39.81,39.94,226934.0,39.7412,39.7909,39.6317,39.7611,226934.0
2021-02-25 11:10:00,39.94,39.95,39.81,39.91,270191.0,39.7611,39.771,39.6317,39.7312,270191.0
2021-02-25 11:15:00,39.91,39.92,39.77,39.82,118925.0,39.7312,39.7412,39.5918,39.6416,118925.0
2021-02-25 11:20:00,39.83,40.18,39.82,40.01,278651.0,39.6516,40.0,39.6416,39.8308,278651.0
2021-02-25 11:25:00,39.99,40.03,39.91,40.0,24572.0,39.8109,39.8507,39.7312,39.8208,24572.0
2021-02-25 11:30:00,40.0,40.12,40.0,40.06,34641.0,39.8208,39.9403,39.8208,39.8805,34641.0
2021-02-25 11:35:00,40.04,40.06,39.81,39.81,37141.0,39.8606,39.8805,39.6317,39.6317,37141.0
2021-02-25 11:40:00,39.81,39.83,39.71,39.77,19465.0,39.6317,39.6516,39.5321,39.5918,19465.0
2021-02-25 11:45:00,39.77,39.77,39.61,39.62,23484.0,39.5918,39.5918,39.4326,39.4425,23484.0
2021-02-25 11:50:00,39.61,39.78,39.6,39.77,28290.0,39.4326,39.6018,39.4226,39.5918,28290.0
2021-02-25 11:55:00,39.75,39.77,39.59,39.65,21745.0,39.5719,39.5918,39.4127,39.4724,21745.0
2021-02-25 12:00:00,39.64,39.71,39.61,39.69,18503.0,39.4624,39.5321,39.4326,39.5122,18503.0
2021-02-25 12:05:00,39.72,39.76,39.66,39.72,19923.0,39.5421,39.5819,39.4823,39.5421,19923.0
2021-02-25 12:10:00,39.71,39.87,39.64,39.86,23700.0,39.5321,39.6914,39.4624,39.6814,23700.0
2021-02-25 12:15:00,39.84,39.87,39.81,39.87,15615.0,39.6615,39.6914,39.6317,39.6914,15615.0
2021-02-25 12:20:00,39.87,39.97,39.77,39.93,18495.0,39.6914,39.7909,39.5918,39.7511,18495.0
2021-02-25 12:25:00,39.94,39.94,39.82,39.88,28708.0,39.7611,39.7611,39.6416,39.7014,28708.0
2021-02-25 12:30:00,39.86,39.87,39.67,39.69,21782.0,39.6814,39.6914,39.4923,39.5122,21782.0
2021-02-25 12:35:00,39.69,39.7,39.52,39.64,40930.0,39.5122,39.5222,39.343,39.4624,40930.0
2021-02-25 12:40:00,39.66,39.72,39.58,39.72,14825.0,39.4823,39.5421,39.4027,39.5421,14825.0
2021-02-25 12:45:00,39.72,39.82,39.66,39.8,17239.0,39.5421,39.6416,39.4823,39.6217,17239.0
2021-02-25 12:50:00,39.8,39.8,39.58,39.58,29311.0,39.6217,39.6217,39.4027,39.4027,29311.0
2021-02-25 12:55:00,39.58,39.63,39.4,39.47,42850.0,39.4027,39.4525,39.2235,39.2932,42850.0
2021-02-25 13:00:00,39.44,39.58,39.31,39.47,52384.0,39.2633,39.4027,39.1339,39.2932,52384.0
2021-02-25 13:05:00,39.5,39.74,39.46,39.74,17049.0,39.3231,39.562,39.2832,39.562,17049.0
2021-02-25 13:10:00,39.71,39.95,39.68,39.93,20437.0,39.5321,39.771,39.5022,39.7511,20437.0
2021-02-25 13:15:00,39.93,39.93,39.82,39.93,19366.0,39.7511,39.7511,39.6416,39.7511,19366.0
2021-02-25 13:20:00,39.95,39.99,39.84,39.86,28918.0,39.771,39.8109,39.6615,39.6814,28918.0
2021-02-25 13:25:00,39.87,39.9,39.79,39.88,10166.0,39.6914,39.7213,39.6118,39.7014,10166.0
2021-02-25 13:30:00,39.89,39.92,39.82,39.84,13117.0,39.7113,39.7412,39.6416,39.6615,13117.0
2021-02-25 13:35:00,39.84,39.87,39.66,39.8,25405.0,39.6615,39.6914,39.4823,39.6217,25405.0
2021-02-25 13:40:00,39.8,39.87,39.75,39.85,22009.0,39.6217,39.6914,39.5719,39.6715,22009.0
2021-02-25 13:45:00,39.86,39.86,39.76,39.8,9200.0,39.6814,39.6814,39.5819,39.6217,9200.0
2021-02-25 13:50:00,39.8,39.81,39.65,39.7,13826.0,39.6217,39.6317,39.4724,39.5222,13826.0
2021-02-25 13:55:00,39.69,39.8,39.65,39.75,29804.0,39.5122,39.6217,39.4724,39.5719,29804.0
2021-02-25 14:00:00,39.75,39.87,39.7,39.82,22258.0,39.5719,39.6914,39.5222,39.6416,22258.0
2021-02-25 14:05:00,39.87,39.97,39.85,39.93,18333.0,39.6914,39.7909,39.6715,39.7511,18333.0
2021-02-25 14:10:00,39.93,40.02,39.92,39.98,17306.0,39.7511,39.8407,39.7412,39.8009,17306.0
2021-02-25 14:15:00,39.98,40.07,39.98,40.04,21950.0,39.8009,39.8905,39.8009,39.8606,21950.0
2021-02-25 14:20:00,40.05,40.11,40.03,40.08,63911.0,39.8706,39.9303,39.8507,39.9005,63911.0
2021-02-25 14:25:00,40.08,40.14,40.04,40.14,20049.0,39.9005,39.9602,39.8606,39.9602,20049.0
2021-02-25 14:30:00,40.1,40.15,40.02,40.02,28126.0,39.9204,39.9701,39.8407,39.8407,28126.0
2021-02-25 14:35:00,40.01,40.02,39.88,39.89,23479.0,39.8308,39.8407,39.7014,39.7113,23479.0
2021-02-25 14:40:00,39.89,40.01,39.88,39.95,16718.0,39.7113,39.8308,39.7014,39.771,16718.0
2021-02-25 14:45:00,39.95,39.98,39.87,39.9,18942.0,39.771,39.8009,39.6914,39.7213,18942.0
2021-02-25 14:50:00,39.9,39.96,39.85,39.86,23893.0,39.7213,39.781,39.6715,39.6814,23893.0
2021-02-25 14:55:00,39.86,39.9,39.82,39.87,25117.0,39.6814,39.7213,39.6416,39.6914,25117.0
2021-02-25 15:00:00,39.85,39.87,39.7,39.71,25343.0,39.6715,39.6914,39.5222,39.5321,25343.0
2021-02-25 15:05:00,39.72,39.75,39.58,39.59,28428.0,39.5421,39.5719,39.4027,39.4127,28428.0
2021-02-25 15:10:00,39.59,39.75,39.59,39.71,19501.0,39.4127,39.5719,39.4127,39.5321,19501.0
2021-02-25 15:15:00,39.71,39.81,39.64,39.73,41021.0,39.5321,39.6317,39.4624,39.552,41021.0
2021-02-25 15:20:00,39.73,39.81,39.66,39.69,28157.0,39.552,39.6317,39.4823,39.5122,28157.0
2021-02-25 15:25:00,39.7,39.81,39.68,39.77,28821.0,39.5222,39.6317,39.5022,39.5918,28821.0
2021-02-25 15:30:00,39.77,39.86,39.71,39.72,39664.0,39.5918,39.6814,39.5321,39.5421,39664.0
2021-02-25 15:35:00,39.73,39.9,39.56,39.68,56136.0,39.552,39.7213,39.3828,39.5022,56136.0
2021-02-25 15:40:00,39.68,39.69,39.52,39.63,44083.0,39.5022,39.5122,39.343,39.4525,44083.0
2021-02-25 15:45:00,39.63,39.78,39.6,39.74,51346.0,39.4525,39.6018,39.4226,39.562,51346.0
2021-02-25 15:50:00,39.73,39.82,39.68,39.77,151667.0,39.552,39.6416,39.5022,39.5918,151667.0
2021-02-25 15:55:00,39.76,39.76,39.54,39.55,213249.0,39.5819,39.5819,39.3629,39.3728,213249.0
2021-02-26 09:30:00,39.0,39.46,38.82,39.33,142239.0,38.8253,39.2832,38.6461,39.1538,142239.0
2021-02-26 09:35:00,39.31,39.49,39.05,39.23,74978.0,39.1339,39.3131,38.8751,39.0543,74978.0
2021-02-26 09:40:00,39.24,39.52,39.23,39.43,165052.0,39.0642,39.343,39.0543,39.2534,165052.0
2021-02-26 09:45:00,39.43,39.75,39.39,39.59,48188.0,39.2534,39.5719,39.2135,39.4127,48188.0
2021-02-26 09:50:00,39.58,39.65,39.37,39.39,55572.0,39.4027,39.4724,39.1936,39.2135,55572.0
2021-02-26 09:55:00,39.38,39.39,39.25,39.37,62069.0,39.2036,39.2135,39.0742,39.1936,62069.0
2021-02-26 10:00:00,39.35,39.37,39.18,39.29,59413.0,39.1737,39.1936,39.0045,39.114,59413.0
2021-02-26 10:05:00,39.32,39.34,39.02,39.03,53225.0,39.1439,39.1638,38.8452,38.8552,53225.0
2021-02-26 10:10:00,39.05,39.22,39.05,39.11,89994.0,38.8751,39.0443,38.8751,38.9348,89994.0
2021-02-26 10:15:00,39.08,39.17,38.94,39.05,63240.0,38.9049,38.9945,38.7656,38.8751,63240.0
2021-02-26 10:20:00,39.07,39.26,38.88,38.92,108228.0,38.895,39.0841,38.7058,38.7457,108228.0
2021-02-26 10:25:00,38.9,39.05,38.72,38.73,37987.0,38.7257,38.8751,38.5465,38.5565,37987.0
2021-02-26 10:30:00,38.77,38.98,38.75,38.87,50689.0,38.5963,38.8054,38.5764,38.6959,50689.0
2021-02-26 10:35:00,38.89,39.18,38.87,39.17,99627.0,38.7158,39.0045,38.6959,38.9945,99627.0
2021-02-26 10:40:00,39.16,39.24,38.96,38.96,147871.0,38.9846,39.0642,38.7855,38.7855,147871.0
2021-02-26 10:45:00,38.96,39.12,38.89,39.08,27398.0,38.7855,38.9448,38.7158,38.9049,27398.0
2021-02-26 10:50:00,39.07,39.14,39.0,39.14,93355.0,38.895,38.9647,38.8253,38.9647,93355.0
2021-02-26 10:55:00,39.13,39.38,39.13,39.33,24646.0,38.9547,39.2036,38.9547,39.1538,24646.0
2021-02-26 11:00:00,39.37,39.68,39.37,39.64,50643.0,39.1936,39.5022,39.1936,39.4624,50643.0
2021-02-26 11:05:00,39.65,39.88,39.62,39.74,48104.0,39.4724,39.7014,39.4425,39.562,48104.0
2021-02-26 11:10:00,39.75,39.78,39.58,39.69,27789.0,39.5719,39.6018,39.4027,39.5122,27789.0
2021-02-26 11:15:00,39.69,39.9,39.62,39.66,73385.0,39.5122,39.7213,39.4425,39.4823,73385.0
2021-02-26 11:20:00,39.68,39.76,39.61,39.69,13778.0,39.5022,39.5819,39.4326,39.5122,13778.0
2021-02-26 11:25:00,39.71,39.81,39.68,39.75,30178.0,39.5321,39.6317,39.5022,39.5719,30178.0
2021-02-26 11:30:00,39.78,39.91,39.76,39.91,19959.0,39.6018,39.7312,39.5819,39.7312,19959.0
2021-02-26 11:35:00,39.9,39.92,39.77,39.8,14407.0,39.7213,39.7412,39.5918,39.6217,14407.0
2021-02-26 11:40:00,39.79,39.81,39.64,39.67,33651.0,39.6118,39.6317,39.4624,39.4923,33651.0
2021-02-26 11:45:00,39.69,39.76,39.56,39.7,13645.0,39.5122,39.5819,39.3828,39.5222,13645.0
2021-02-26 11:50:00,39.73,39.75,39.68,39.72,13217.0,39.552,39.5719,39.5022,39.5421,13217.0
2021-02-26 11:55:00,39.7,39.86,39.7,39.83,91496.0,39.5222,39.6814,39.5222,39.6516,91496.0
2021-02-26 12:00:00,39.83,40.0,39.82,39.91,42384.0,39.6516,39.8208,39.6416,39.7312,42384.0
2021-02-26 12:05:00,39.9,40.0,39.85,40.0,17927.0,39.7213,39.8208,39.6715,39.8208,17927.0
2021-02-26 12:10:00,40.01,40.03,39.9,39.95,77670.0,39.8308,39.8507,39.7213,39.771,77670.0
2021-02-26 12:15:00,39.97,39.99,39.91,39.91,13514.0,39.7909,39.8109,39.7312,39.7312,13514.0
2021-02-26 12:20:00,39.92,39.95,39.79,39.79,15975.0,39.7412,39.771,39.6118,39.6118,15975.0
2021-02-26 12:25:00,39.81,39.82,39.67,39.69,18104.0,39.6317,39.6416,39.4923,39.5122,18104.0
2021-02-26 12:30:00,39.7,39.83,39.67,39.77,33411.0,39.5222,39.6516,39.4923,39.5918,33411.0
2021-02-26 12:35:00,39.78,39.89,39.78,39.86,93351.0,39.6018,39.7113,39.6018,39.6814,93351.0
2021-02-26 12:40:00,39.85,39.9,39.74,39.76,43529.0,39.6715,39.7213,39.562,39.5819,43529.0
2021-02-26 12:45:00,39.77,39.79,39.73,39.76,13043.0,39.5918,39.6118,39.552,39.5819,13043.0
2021-02-26 12:50:00,39.77,39.94,39.75,39.86,22291.0,39.5918,39.7611,39.5719,39.6814,22291.0
2021-02-26 12:55:00,39.84,39.84,39.73,39.77,15651.0,39.6615,39.6615,39.552,39.5918,15651.0
2021-02-26 13:00:00,39.77,39.77,39.62,39.69,14774.0,39.5918,39.5918,39.4425,39.5122,14774.0
2021-02-26 13:05:00,39.68,39.78,39.65,39.78,10503.0,39.5022,39.6018,39.4724,39.6018,10503.0
2021-02-26 13:10:00,39.78,39.86,39.76,39.86,11962.0,39.6018,39.6814,39.5819,39.6814,11962.0
2021-02-26 13:15:00,39.86,39.86,39.76,39.78,13999.0,39.6814,39.6814,39.5819,39.6018,13999.0
2021-02-26 13:20:00,39.8,39.84,39.78,39.79,13829.0,39.6217,39.6615,39.6018,39.6118,13829.0
2021-02-26 13:25:00,39.79,39.85,39.78,39.8,14397.0,39.6118,39.6715,39.6018,39.6217,14397.0
2021-02-26 13:30:00,39.81,39.81,39.65,39.72,12217.0,39.6317,39.6317,39.4724,39.5421,12217.0
2021-02-26 13:35:00,39.71,39.71,39.65,39.68,10644.0,39.5321,39.5321,39.4724,39.5022,10644.0
2021-02-26 13:40:00,39.68,39.76,39.68,39.75,9232.0,39.5022,39.5819,39.5022,39.5719,9232.0
2021-02-26 13:45:00,39.77,39.84,39.68,39.73,14683.0,39.5918,39.6615,39.5022,39.552,14683.0
2021-02-26 13:50:00,39.73,39.77,39.7,39.76,4803.0,39.552,39.5918,39.5222,39.5819,4803.0
2021-02-26 13:55:00,39.77,39.84,39.77,39.77,12868.0,39.5918,39.6615,39.5918,39.5918,12868.0
2021-02-26 14:00:00,39.78,39.84,39.7,39.72,10868.0,39.6018,39.6615,39.5222,39.5421,10868.0
2021-02-26 14:05:00,39.72,39.75,39.67,39.73,9463.0,39.5421,39.5719,39.4923,39.552,9463.0
2021-02-26 14:10:00,39.7,39.75,39.68,39.72,10515.0,39.5222,39.5719,39.5022,39.5421,10515.0
2021-02-26 14:15:00,39.73,39.76,39.57,39.57,26647.0,39.552,39.5819,39.3927,39.3927,26647.0
2021-02-26 14:20:00,39.55,39.64,39.5,39.58,14928.0,39.3728,39.4624,39.3231,39.4027,14928.0
2021-02-26 14:25:00,39.57,39.63,39.57,39.63,9705.0,39.3927,39.4525,39.3927,39.4525,9705.0
2021-02-26 14:30:00,39.62,39.78,39.6,39.77,57085.0,39.4425,39.6018,39.4226,39.5918,57085.0
2021-02-26 14:35:00,39.76,39.77,39.7,39.76,9842.0,39.5819,39.5918,39.5222,39.5819,9842.0
2021-02-26 14:40:00,39.76,39.77,39.65,39.69,9548.0,39.5819,39.5918,39.4724,39.5122,9548.0
2021-02-26 14:45:00,39.71,39.83,39.69,39.83,23216.0,39.5321,39.6516,39.5122,39.6516,23216.0
2021-02-26 14:50:00,39.82,39.87,39.73,39.8,18679.0,39.6416,39.6914,39.552,39.6217,18679.0
2021-02-26 14:55:00,39.79,39.85,39.78,39.81,19884.0,39.6118,39.6715,39.6018,39.6317,19884.0
2021-02-26 15:00:00,39.82,39.92,39.82,39.87,36393.0,39.6416,39.7412,39.6416,39.6914,36393.0
2021-02-26 15:05:00,39.87,39.94,39.83,39.92,34541.0,39.6914,39.7611,39.6516,39.7412,34541.0
2021-02-26 15:10:00,39.9,39.9,39.74,39.74,30279.0,39.7213,39.7213,39.562,39.562,30279.0
2021-02-26 15:15:00,39.74,39.79,39.71,39.73,22857.0,39.562,39.6118,39.5321,39.552,22857.0
2021-02-26 15:20:00,39.73,39.74,39.65,39.66,22398.0,39.552,39.562,39.4724,39.4823,22398.0
2021-02-26 15:25:00,39.67,39.67,39.61,39.64,22380.0,39.4923,39.4923,39.4326,39.4624,22380.0
2021-02-26 15:30:00,39.62,39.64,39.54,39.58,43039.0,39.4425,39.4624,39.3629,39.4027,43039.0
2021-02-26 15:35:00,39.6,39.67,39.6,39.65,32024.0,39.4226,39.4923,39.4226,39.4724,32024.0
2021-02-26 15:40:00,39.64,39.76,39.62,39.72,49189.0,39.4624,39.5819,39.4425,39.5421,49189.0
2021-02-26 15:45:00,39.72,39.84,39.72,39.75,59863.0,39.5421,39.6615,39.5421,39.5719,59863.0
2021-02-26 15:50:00,39.75,39.76,39.51,39.54,159249.0,39.5719,39.5819,39.333,39.3629,159249.0
2021-02-26 15:55:00,39.55,39.56,39.41,39.41,331236.0,39.3728,39.3828,39.2335,39.2335,331236.0
2021-03-01 09:30:00,40.41,40.5,39.3,39.76,291355.0,40.229,40.3186,39.124,39.5819,291355.0
2021-03-01 09:35:00,39.77,40.11,39.77,39.9,70759.0,39.5918,39.9303,39.5918,39.7213,70759.0
2021-03-01 09:40:00,39.93,40.14,39.86,40.05,102841.0,39.7511,39.9602,39.6814,39.8706,102841.0
2021-03-01 09:45:00,40.04,40.18,39.82,39.89,61631.0,39.8606,40.0,39.6416,39.7113,61631.0
2021-03-01 09:50:00,39.9,40.0,39.75,39.77,133614.0,39.7213,39.8208,39.5719,39.5918,133614.0
2021-03-01 09:55:00,39.75,39.84,39.65,39.69,168326.0,39.5719,39.6615,39.4724,39.5122,168326.0
2021-03-01 10:00:00,39.69,39.85,39.62,39.76,60734.0,39.5122,39.6715,39.4425,39.5819,60734.0
2021-03-01 10:05:00,39.74,39.75,39.58,39.65,55819.0,39.562,39.5719,39.4027,39.4724,55819.0
2021-03-01 10:10:00,39.66,39.8,39.65,39.7,45016.0,39.4823,39.6217,39.4724,39.5222,45016.0
2021-03-01 10:15:00,39.74,39.98,39.74,39.95,83820.0,39.562,39.8009,39.562,39.771,83820.0
2021-03-01 10:20:00,39.99,40.06,39.85,39.87,180191.0,39.8109,39.8805,39.6715,39.6914,180191.0
2021-03-01 10:25:00,39.87,40.0,39.86,39.91,59945.0,39.6914,39.8208,39.6814,39.7312,59945.0
2021-03-01 10:30:00,39.91,39.95,39.82,39.89,80663.0,39.7312,39.771,39.6416,39.7113,80663.0
2021-03-01 10:35:00,39.89,40.03,39.81,39.85,53692.0,39.7113,39.8507,39.6317,39.6715,53692.0
2021-03-01 10:40:00,39.84,39.98,39.83,39.87,93884.0,39.6615,39.8009,39.6516,39.6914,93884.0
2021-03-01 10:45:00,39.88,39.96,39.87,39.95,110347.0,39.7014,39.781,39.6914,39.771,110347.0
2021-03-01 10:50:00,39.96,40.09,39.87,40.08,291661.0,39.781,39.9104,39.6914,39.9005,291661.0
2021-03-01 10:55:00,40.08,40.18,40.04,40.05,102889.0,39.9005,40.0,39.8606,39.8706,102889.0
2021-03-01 11:00:00,40.06,40.11,39.95,39.95,54574.0,39.8805,39.9303,39.771,39.771,54574.0
2021-03-01 11:05:00,39.95,39.96,39.84,39.9,45124.0,39.771,39.781,39.6615,39.7213,45124.0
2021-03-01 11:10:00,39.91,39.95,39.8,39.83,29408.0,39.7312,39.771,39.6217,39.6516,29408.0
2021-03-01 11:15:00,39.86,39.9,39.78,39.84,16763.0,39.6814,39.7213,39.6018,39.6615,16763.0
2021-03-01 11:20:00,39.86,39.9,39.81,39.88,24628.0,39.6814,39.7213,39.6317,39.7014,24628.0
2021-03-01 11:25:00,39.89,39.9,39.79,39.83,54040.0,39.7113,39.7213,39.6118,39.6516,54040.0
2021-03-01 11:30:00,39.85,39.89,39.78,39.82,21364.0,39.6715,39.7113,39.6018,39.6416,21364.0
2021-03-01 11:35:00,39.81,39.88,39.72,39.72,22715.0,39.6317,39.7014,39.5421,39.5421,22715.0
2021-03-01 11:40:00,39.71,39.78,39.7,39.74,15213.0,39.5321,39.6018,39.5222,39.562,15213.0
2021-03-01 11:45:00,39.77,39.78,39.71,39.73,9555.0,39.5918,39.6018,39.5321,39.552,9555.0
2021-03-01 11:50:00,39.75,39.77,39.7,39.72,11805.0,39.5719,39.5918,39.5222,39.5421,11805.0
2021-03-01 11:55:00,39.71,39.74,39.7,39.72,10462.0,39.5321,39.562,39.5222,39.5421,10462.0
2021-03-01 12:00:00,39.73,39.8,39.72,39.73,11062.0,39.552,39.6217,39.5421,39.552,11062.0
2021-03-01 12:05:00,39.71,39.77,39.64,39.67,24775.0,39.5321,39.5918,39.4624,39.4923,24775.0
2021-03-01 12:10:00,39.68,39.72,39.66,39.69,5370.0,39.5022,39.5421,39.4823,39.5122,5370.0
2021-03-01 12:15:00,39.69,39.74,39.66,39.74,10741.0,39.5122,39.562,39.4823,39.562,10741.0
2021-03-01 12:20:00,39.72,39.83,39.72,39.81,10349.0,39.5421,39.6516,39.5421,39.6317,10349.0
2021-03-01 12:25:00,39.8,39.81,39.77,39.81,9574.0,39.6217,39.6317,39.5918,39.6317,9574.0
2021-03-01 12:30:00,39.81,39.83,39.77,39.83,7057.0,39.6317,39.6516,39.5918,39.6516,7057.0
2021-03-01 12:35:00,39.83,39.86,39.73,39.76,10803.0,39.6516,39.6814,39.552,39.5819,10803.0
2021-03-01 12:40:00,39.75,39.79,39.72,39.79,7586.0,39.5719,39.6118,39.5421,39.6118,7586.0
2021-03-01 12:45:00,39.77,39.79,39.73,39.79,6363.0,39.5918,39.6118,39.552,39.6118,6363.0
2021-03-01 12:50:00,39.8,39.82,39.76,39.82,12468.0,39.6217,39.6416,39.5819,39.6416,12468.0
2021-03-01 12:55:00,39.83,39.83,39.73,39.74,6337.0,39.6516,39.6516,39.552,39.562,6337.0
2021-03-01 13:00:00,39.75,39.75,39.69,39.71,16664.0,39.5719,39.5719,39.5122,39.5321,16664.0
2021-03-01 13:05:00,39.73,39.76,39.63,39.64,7145.0,39.552,39.5819,39.4525,39.4624,7145.0
2021-03-01 13:10:00,39.64,39.68,39.63,39.65,10018.0,39.4624,39.5022,39.4525,39.4724,10018.0
2021-03-01 13:15:00,39.66,39.66,39.6,39.61,9303.0,39.4823,39.4823,39.4226,39.4326,9303.0
2021-03-01 13:20:00,39.61,39.7,39.6,39.68,10156.0,39.4326,39.5222,39.4226,39.5022,10156.0
2021-03-01 13:25:00,39.69,39.73,39.67,39.67,17168.0,39.5122,39.552,39.4923,39.4923,17168.0
2021-03-01 13:30:00,39.68,39.75,39.67,39.75,5992.0,39.5022,39.5719,39.4923,39.5719,5992.0
2021-03-01 13:35:00,39.77,39.81,39.77,39.78,12306.0,39.5918,39.6317,39.5918,39.6018,12306.0
2021-03-01 13:40:00,39.78,39.79,39.74,39.79,5969.0,39.6018,39.6118,39.562,39.6118,5969.0
2021-03-01 13:45:00,39.79,39.79,39.69,39.73,10710.0,39.6118,39.6118,39.5122,39.552,10710.0
2021-03-01 13:50:00,39.73,39.79,39.71,39.78,7637.0,39.552,39.6118,39.5321,39.6018,7637.0
2021-03-01 13:55:00,39.76,39.76,39.72,39.73,13975.0,39.5819,39.5819,39.5421,39.552,13975.0
2021-03-01 14:00:00,39.73,39.82,39.72,39.77,24076.0,39.552,39.6416,39.5421,39.5918,24076.0
2021-03-01 14:05:00,39.77,39.8,39.74,39.77,32385.0,39.5918,39.6217,39.562,39.5918,32385.0
2021-03-01 14:10:00,39.76,39.83,39.76,39.77,148381.0,39.5819,39.6516,39.5819,39.5918,148381.0
2021-03-01 14:15:00,39.77,39.81,39.75,39.8,26044.0,39.5918,39.6317,39.5719,39.6217,26044.0
2021-03-01 14:20:00,39.81,39.81,39.71,39.71,12222.0,39.6317,39.6317,39.5321,39.5321,12222.0
2021-03-01 14:25:00,39.72,39.73,39.7,39.73,12158.0,39.5421,39.552,39.5222,39.552,12158.0
2021-03-01 14:30:00,39.73,39.8,39.68,39.79,16385.0,39.552,39.6217,39.5022,39.6118,16385.0
2021-03-01 14:35:00,39.79,39.81,39.74,39.75,8557.0,39.6118,39.6317,39.562,39.5719,8557.0
2021-03-01 14:40:00,39.75,39.82,39.75,39.8,10722.0,39.5719,39.6416,39.5719,39.6217,10722.0
2021-03-01 14:45:00,39.79,39.79,39.76,39.77,9356.0,39.6118,39.6118,39.5819,39.5918,9356.0
2021-03-01 14:50:00,39.76,39.84,39.76,39.79,8387.0,39.5819,39.6615,39.5819,39.6118,8387.0
2021-03-01 14:55:00,39.77,39.81,39.77,39.79,31006.0,39.5918,39.6317,39.5918,39.6118,31006.0
2021-03-01 15:00:00,39.79,39.81,39.77,39.8,41541.0,39.6118,39.6317,39.5918,39.6217,41541.0
2021-03-01 15:05:00,39.8,39.85,39.73,39.73,26559.0,39.6217,39.6715,39.552,39.552,26559.0
2021-03-01 15:10:00,39.75,39.78,39.74,39.77,12034.0,39.5719,39.6018,39.562,39.5918,12034.0
2021-03-01 15:15:00,39.77,39.78,39.7,39.77,17272.0,39.5918,39.6018,39.5222,39.5918,17272.0
2021-03-01 15:20:00,39.77,39.78,39.73,39.74,14568.0,39.5918,39.6018,39.552,39.562,14568.0
2021-03-01 15:25:00,39.73,39.74,39.68,39.71,15381.0,39.552,39.562,39.5022,39.5321,15381.0
2021-03-01 15:30:00,39.71,39.76,39.69,39.75,26675.0,39.5321,39.5819,39.5122,39.5719,26675.0
2021-03-01 15:35:00,39.76,39.76,39.71,39.73,18265.0,39.5819,39.5819,39.5321,39.552,18265.0
2021-03-01 15:40:00,39.73,39.82,39.73,39.8,29771.0,39.552,39.6416,39.552,39.6217,29771.0
2021-03-01 15:45:00,39.79,39.81,39.75,39.76,25208.0,39.6118,39.6317,39.5719,39.5819,25208.0
2021-03-01 15:50:00,39.77,39.81,39.69,39.78,60179.0,39.5918,39.6317,39.5122,39.6018,60179.0
2021-03-01 15:55:00,39.77,39.8,39.63,39.77,117823.0,39.5918,39.6217,39.4525,39.5918,117823.0
2021-03-02 09:30:00,39.75,40.28,39.64,39.9,263216.0,39.5719,40.0996,39.4624,39.7213,263216.0
2021-03-02 09:35:00,39.9,40.22,39.89,40.13,129522.0,39.7213,40.0398,39.7113,39.9502,129522.0
2021-03-02 09:40:00,40.14,40.22,39.99,40.13,97582.0,39.9602,40.0398,39.8109,39.9502,97582.0
2021-03-02 09:45:00,40.17,40.25,40.04,40.12,130436.0,39.9901,40.0697,39.8606,39.9403,130436.0
2021-03-02 09:50:00,40.18,40.24,40.04,40.15,226420.0,40.0,40.0597,39.8606,39.9701,226420.0
2021-03-02 09:55:00,40.15,40.24,40.11,40.13,187797.0,39.9701,40.0597,39.9303,39.9502,187797.0
2021-03-02 10:00:00,40.13,40.29,39.96,40.28,341483.0,39.9502,40.1095,39.781,40.0996,341483.0
2021-03-02 10:05:00,40.27,40.39,40.14,40.14,194003.0,40.0896,40.2091,39.9602,39.9602,194003.0
2021-03-02 10:10:00,40.13,40.36,40.11,40.34,220127.0,39.9502,40.1792,39.9303,40.1593,220127.0
2021-03-02 10:15:00,40.34,40.38,40.2,40.29,142313.0,40.1593,40.1991,40.0199,40.1095,142313.0
2021-03-02 10:20:00,40.28,40.34,40.21,40.24,105287.0,40.0996,40.1593,40.0299,40.0597,105287.0
2021-03-02 10:25:00,40.26,40.28,40.13,40.15,89165.0,40.0797,40.0996,39.9502,39.9701,89165.0
2021-03-02 10:30:00,40.11,40.35,40.08,40.26,84521.0,39.9303,40.1692,39.9005,40.0797,84521.0
2021-03-02 10:35:00,40.24,40.29,40.1,40.1,30921.0,40.0597,40.1095,39.9204,39.9204,30921.0
2021-03-02 10:40:00,40.11,40.11,39.96,39.98,42196.0,39.9303,39.9303,39.781,39.8009,42196.0
2021-03-02 10:45:00,39.97,40.15,39.93,40.1,39828.0,39.7909,39.9701,39.7511,39.9204,39828.0
2021-03-02 10:50:00,40.14,40.14,39.97,39.98,120600.0,39.9602,39.9602,39.7909,39.8009,120600.0
2021-03-02 10:55:00,39.98,40.11,39.95,40.05,30060.0,39.8009,39.9303,39.771,39.8706,30060.0
2021-03-02 11:00:00,40.04,40.05,39.74,39.91,325159.0,39.8606,39.8706,39.562,39.7312,325159.0
2021-03-02 11:05:00,39.89,40.0,39.86,39.89,61637.0,39.7113,39.8208,39.6814,39.7113,61637.0
2021-03-02 11:10:00,39.88,39.97,39.78,39.95,36188.0,39.7014,39.7909,39.6018,39.771,36188.0
2021-03-02 11:15:00,39.95,39.97,39.8,39.89,27711.0,39.771,39.7909,39.6217,39.7113,27711.0
2021-03-02 11:20:00,39.88,39.88,39.72,39.76,26659.0,39.7014,39.7014,39.5421,39.5819,26659.0
2021-03-02 11:25:00,39.74,39.9,39.73,39.9,16850.0,39.562,39.7213,39.552,39.7213,16850.0
2021-03-02 11:30:00,39.9,39.97,39.83,39.84,22988.0,39.7213,39.7909,39.6516,39.6615,22988.0
2021-03-02 11:35:00,39.82,39.89,39.77,39.89,25902.0,39.6416,39.7113,39.5918,39.7113,25902.0
2021-03-02 11:40:00,39.89,39.9,39.76,39.86,31318.0,39.7113,39.7213,39.5819,39.6814,31318.0
2021-03-02 11:45:00,39.85,39.93,39.8,39.9,35750.0,39.6715,39.7511,39.6217,39.7213,35750.0
2021-03-02 11:50:00,39.88,39.88,39.77,39.78,48555.0,39.7014,39.7014,39.5918,39.6018,48555.0
2021-03-02 11:55:00,39.79,39.91,39.76,39.91,16648.0,39.6118,39.7312,39.5819,39.7312,16648.0
2021-03-02 12:00:00,39.91,39.91,39.83,39.86,53747.0,39.7312,39.7312,39.6516,39.6814,53747.0
2021-03-02 12:05:00,39.86,39.91,39.84,39.86,47595.0,39.6814,39.7312,39.6615,39.6814,47595.0
2021-03-02 12:10:00,39.87,39.93,39.82,39.87,19697.0,39.6914,39.7511,39.6416,39.6914,19697.0
2021-03-02 12:15:00,39.88,40.04,39.87,39.97,121466.0,39.7014,39.8606,39.6914,39.7909,121466.0
2021-03-02 12:20:00,39.97,40.04,39.91,40.04,105187.0,39.7909,39.8606,39.7312,39.8606,105187.0
2021-03-02 12:25:00,40.06,40.1,39.97,39.97,97144.0,39.8805,39.9204,39.7909,39.7909,97144.0
2021-03-02 12:30:00,39.98,39.99,39.93,39.93,22575.0,39.8009,39.8109,39.7511,39.7511,22575.0
2021-03-02 12:35:00,39.94,39.99,39.93,39.97,45995.0,39.7611,39.8109,39.7511,39.7909,45995.0
2021-03-02 12:40:00,39.96,40.0,39.92,39.95,94386.0,39.781,39.8208,39.7412,39.771,94386.0
2021-03-02 12:45:00,39.92,40.1,39.92,40.09,40712.0,39.7412,39.9204,39.7412,39.9104,40712.0
2021-03-02 12:50:00,40.09,40.09,39.94,39.96,18201.0,39.9104,39.9104,39.7611,39.781,18201.0
2021-03-02 12:55:00,39.96,39.99,39.93,39.97,18827.0,39.781,39.8109,39.7511,39.7909,18827.0
2021-03-02 13:00:00,39.97,40.0,39.95,39.96,23650.0,39.7909,39.8208,39.771,39.781,23650.0
2021-03-02 13:05:00,39.96,39.99,39.95,39.98,15750.0,39.781,39.8109,39.771,39.8009,15750.0
2021-03-02 13:10:00,39.98,39.99,39.93,39.97,12152.0,39.8009,39.8109,39.7511,39.7909,12152.0
2021-03-02 13:15:00,39.97,39.99,39.94,39.96,32387.0,39.7909,39.8109,39.7611,39.781,32387.0
2021-03-02 13:20:00,39.96,39.97,39.93,39.97,6651.0,39.781,39.7909,39.7511,39.7909,6651.0
2021-03-02 13:25:00,39.98,40.03,39.97,40.01,68349.0,39.8009,39.8507,39.7909,39.8308,68349.0
2021-03-02 13:30:00,40.0,40.03,39.96,39.99,12297.0,39.8208,39.8507,39.781,39.8109,12297.0
2021-03-02 13:35:00,39.98,40.02,39.98,39.99,26638.0,39.8009,39.8407,39.8009,39.8109,26638.0
2021-03-02 13:40:00,39.98,39.99,39.94,39.97,14936.0,39.8009,39.8109,39.7611,39.7909,14936.0
2021-03-02 13:45:00,39.97,40.05,39.95,40.04,19758.0,39.7909,39.8706,39.771,39.8606,19758.0
2021-03-02 13:50:00,40.03,40.06,40.02,40.04,14616.0,39.8507,39.8805,39.8407,39.8606,14616.0
2021-03-02 13:55:00,40.02,40.04,39.99,40.02,27714.0,39.8407,39.8606,39.8109,39.8407,27714.0
2021-03-02 14:00:00,40.02,40.1,40.02,40.07,62858.0,39.8407,39.9204,39.8407,39.8905,62858.0
2021-03-02 14:05:00,40.06,40.1,40.0,40.01,20021.0,39.8805,39.9204,39.8208,39.8308,20021.0
2021-03-02 14:10:00,40.01,40.02,39.96,40.01,17823.0,39.8308,39.8407,39.781,39.8308,17823.0
2021-03-02 14:15:00,40.01,40.02,39.86,39.91,15976.0,39.8308,39.8407,39.6814,39.7312,15976.0
2021-03-02 14:20:00,39.9,39.93,39.86,39.91,28859.0,39.7213,39.7511,39.6814,39.7312,28859.0
2021-03-02 14:25:00,39.91,39.93,39.77,39.8,10405.0,39.7312,39.7511,39.5918,39.6217,10405.0
2021-03-02 14:30:00,39.81,39.95,39.81,39.91,14293.0,39.6317,39.771,39.6317,39.7312,14293.0
2021-03-02 14:35:00,39.88,39.94,39.85,39.92,7685.0,39.7014,39.7611,39.6715,39.7412,7685.0
2021-03-02 14:40:00,39.94,39.96,39.88,39.95,14507.0,39.7611,39.781,39.7014,39.771,14507.0
2021-03-02 14:45:00,39.93,39.95,39.88,39.95,14200.0,39.7511,39.771,39.7014,39.771,14200.0
2021-03-02 14:50:00,39.96,39.98,39.94,39.98,15112.0,39.781,39.8009,39.7611,39.8009,15112.0
2021-03-02 14:55:00,39.97,40.02,39.97,39.99,8756.0,39.7909,39.8407,39.7909,39.8109,8756.0
2021-03-02 15:00:00,40.0,40.04,39.97,40.04,20236.0,39.8208,39.8606,39.7909,39.8606,20236.0
2021-03-02 15:05:00,40.04,40.05,39.97,40.02,28472.0,39.8606,39.8706,39.7909,39.8407,28472.0
2021-03-02 15:10:00,40.01,40.04,39.94,39.94,18103.0,39.8308,39.8606,39.7611,39.7611,18103.0
2021-03-02 15:15:00,39.93,39.96,39.89,39.89,15865.0,39.7511,39.781,39.7113,39.7113,15865.0
2021-03-02 15:20:00,39.89,39.92,39.84,39.86,20114.0,39.7113,39.7412,39.6615,39.6814,20114.0
2021-03-02 15:25:00,39.86,39.87,39.75,39.77,35066.0,39.6814,39.6914,39.5719,39.5918,35066.0
2021-03-02 15:30:00,39.76,39.85,39.72,39.79,57459.0,39.5819,39.6715,39.5421,39.6118,57459.0
2021-03-02 15:35:00,39.78,39.86,39.78,39.84,36031.0,39.6018,39.6814,39.6018,39.6615,36031.0
2021-03-02 15:40:00,39.85,39.87,39.82,39.85,43263.0,39.6715,39.6914,39.6416,39.6715,43263.0
2021-03-02 15:45:00,39.86,39.89,39.8,39.83,46518.0,39.6814,39.7113,39.6217,39.6516,46518.0
2021-03-02 15:50:00,39.84,39.84,39.76,39.79,95743.0,39.6615,39.6615,39.5819,39.6118,95743.0
2021-03-02 15:55:00,39.8,39.82,39.76,39.78,136771.0,39.6217,39.6416,39.5819,39.6018,136771.0
2021-03-03 09:30:00,39.91,39.98,39.62,39.8,206057.0,39.7312,39.8009,39.4425,39.6217,206057.0
2021-03-03 09:35:00,39.81,40.05,39.76,39.95,146520.0,39.6317,39.8706,39.5819,39.771,146520.0
2021-03-03 09:40:00,39.95,40.09,39.86,40.03,94066.0,39.771,39.9104,39.6814,39.8507,94066.0
2021-03-03 09:45:00,40.01,40.23,39.97,40.19,113839.0,39.8308,40.0498,39.7909,40.01,113839.0
2021-03-03 09:50:00,40.16,40.26,40.0,40.02,234118.0,39.9801,40.0797,39.8208,39.8407,234118.0
2021-03-03 09:55:00,40.02,40.05,39.91,39.99,221858.0,39.8407,39.8706,39.7312,39.8109,221858.0
2021-03-03 10:00:00,40.02,40.15,39.98,40.07,137137.0,39.8407,39.9701,39.8009,39.8905,137137.0
2021-03-03 10:05:00,40.06,40.17,39.99,40.15,266614.0,39.8805,39.9901,39.8109,39.9701,266614.0
2021-03-03 10:10:00,40.15,40.22,40.01,40.02,181379.0,39.9701,40.0398,39.8308,39.8407,181379.0
2021-03-03 10:15:00,40.04,40.2,40.02,40.14,240016.0,39.8606,40.0199,39.8407,39.9602,240016.0
2021-03-03 10:20:00,40.16,40.16,40.07,40.09,205950.0,39.9801,39.9801,39.8905,39.9104,205950.0
2021-03-03 10:25:00,40.12,40.19,40.03,40.08,89725.0,39.9403,40.01,39.8507,39.9005,89725.0
2021-03-03 10:30:00,40.05,40.09,39.99,40.06,104426.0,39.8706,39.9104,39.8109,39.8805,104426.0
2021-03-03 10:35:00,40.05,40.19,40.01,40.17,590956.0,39.8706,40.01,39.8308,39.9901,590956.0
2021-03-03 10:40:00,40.17,40.48,40.17,40.2,142988.0,39.9901,40.2987,39.9901,40.0199,142988.0
2021-03-03 10:45:00,40.2,40.21,40.05,40.1,93660.0,40.0199,40.0299,39.8706,39.9204,93660.0
2021-03-03 10:50:00,40.12,40.19,40.06,40.07,40907.0,39.9403,40.01,39.8805,39.8905,40907.0
2021-03-03 10:55:00,40.08,40.14,40.03,40.11,242620.0,39.9005,39.9602,39.8507,39.9303,242620.0
2021-03-03 11:00:00,40.11,40.13,40.05,40.08,55083.0,39.9303,39.9502,39.8706,39.9005,55083.0
2021-03-03 11:05:00,40.08,40.09,40.01,40.05,55223.0,39.9005,39.9104,39.8308,39.8706,55223.0
2021-03-03 11:10:00,40.05,40.09,39.99,40.06,57879.0,39.8706,39.9104,39.8109,39.8805,57879.0
2021-03-03 11:15:00,40.05,40.11,39.98,40.08,88937.0,39.8706,39.9303,39.8009,39.9005,88937.0
2021-03-03 11:20:00,40.07,40.1,40.0,40.08,253664.0,39.8905,39.9204,39.8208,39.9005,253664.0
2021-03-03 11:25:00,40.08,40.09,40.04,40.07,51446.0,39.9005,39.9104,39.8606,39.8905,51446.0
2021-03-03 11:30:00,40.06,40.09,40.0,40.04,47870.0,39.8805,39.9104,39.8208,39.8606,47870.0
2021-03-03 11:35:00,40.03,40.04,39.92,39.97,41803.0,39.8507,39.8606,39.7412,39.7909,41803.0
2021-03-03 11:40:00,39.97,40.06,39.97,40.04,21411.0,39.7909,39.8805,39.7909,39.8606,21411.0
2021-03-03 11:45:00,40.07,40.07,40.0,40.05,15921.0,39.8905,39.8905,39.8208,39.8706,15921.0
2021-03-03 11:50:00,40.05,40.08,40.04,40.06,20179.0,39.8706,39.9005,39.8606,39.8805,20179.0
2021-03-03 11:55:00,40.06,40.08,40.04,40.05,19098.0,39.8805,39.9005,39.8606,39.8706,19098.0
2021-03-03 12:00:00,40.04,40.06,40.01,40.05,16300.0,39.8606,39.8805,39.8308,39.8706,16300.0
2021-03-03 12:05:00,40.05,40.06,40.01,40.02,10063.0,39.8706,39.8805,39.8308,39.8407,10063.0
2021-03-03 12:10:00,40.02,40.05,40.01,40.03,11562.0,39.8407,39.8706,39.8308,39.8507,11562.0
2021-03-03 12:15:00,40.04,40.04,39.98,39.99,29391.0,39.8606,39.8606,39.8009,39.8109,29391.0
2021-03-03 12:20:00,40.01,40.03,39.92,39.98,39665.0,39.8308,39.8507,39.7412,39.8009,39665.0
2021-03-03 12:25:00,39.96,39.99,39.92,39.98,18295.0,39.781,39.8109,39.7412,39.8009,18295.0
2021-03-03 12:30:00,39.98,40.0,39.94,40.0,33224.0,39.8009,39.8208,39.7611,39.8208,33224.0
2021-03-03 12:35:00,40.0,40.0,39.94,39.96,29339.0,39.8208,39.8208,39.7611,39.781,29339.0
2021-03-03 12:40:00,39.97,40.0,39.89,39.98,32107.0,39.7909,39.8208,39.7113,39.8009,32107.0
2021-03-03 12:45:00,39.98,40.02,39.95,39.99,32687.0,39.8009,39.8407,39.771,39.8109,32687.0
2021-03-03 12:50:00,40.0,40.04,39.94,39.94,37244.0,39.8208,39.8606,39.7611,39.7611,37244.0
2021-03-03 12:55:00,39.94,39.95,39.86,39.9,56175.0,39.7611,39.771,39.6814,39.7213,56175.0
2021-03-03 13:00:00,39.9,40.01,39.89,40.0,31176.0,39.7213,39.8308,39.7113,39.8208,31176.0
2021-03-03 13:05:00,40.0,40.0,39.94,39.94,22690.0,39.8208,39.8208,39.7611,39.7611,22690.0
2021-03-03 13:10:00,39.93,39.99,39.92,39.97,28594.0,39.7511,39.8109,39.7412,39.7909,28594.0
2021-03-03 13:15:00,39.97,40.05,39.95,40.0,74461.0,39.7909,39.8706,39.771,39.8208,74461.0
2021-03-03 13:20:00,40.0,40.03,39.98,40.02,31009.0,39.8208,39.8507,39.8009,39.8407,31009.0
2021-03-03 13:25:00,40.02,40.04,39.99,40.01,21823.0,39.8407,39.8606,39.8109,39.8308,21823.0
2021-03-03 13:30:00,40.01,40.01,39.9,39.92,38917.0,39.8308,39.8308,39.7213,39.7412,38917.0
2021-03-03 13:35:00,39.93,39.96,39.89,39.91,27917.0,39.7511,39.781,39.7113,39.7312,27917.0
2021-03-03 13:40:00,39.91,39.98,39.89,39.93,30506.0,39.7312,39.8009,39.7113,39.7511,30506.0
2021-03-03 13:45:00,39.93,39.95,39.89,39.91,33335.0,39.7511,39.771,39.7113,39.7312,33335.0
2021-03-03 13:50:00,39.91,39.95,39.87,39.87,44615.0,39.7312,39.771,39.6914,39.6914,44615.0
2021-03-03 13:55:00,39.87,39.91,39.83,39.83,22699.0,39.6914,39.7312,39.6516,39.6516,22699.0
2021-03-03 14:00:00,39.84,39.87,39.71,39.71,43311.0,39.6615,39.6914,39.5321,39.5321,43311.0
2021-03-03 14:05:00,39.7,39.71,39.6,39.68,51536.0,39.5222,39.5321,39.4226,39.5022,51536.0
2021-03-03 14:10:00,39.68,39.76,39.63,39.72,54221.0,39.5022,39.5819,39.4525,39.5421,54221.0
2021-03-03 14:15:00,39.71,39.72,39.63,39.65,25979.0,39.5321,39.5421,39.4525,39.4724,25979.0
2021-03-03 14:20:00,39.66,39.73,39.64,39.7,33191.0,39.4823,39.552,39.4624,39.5222,33191.0
2021-03-03 14:25:00,39.7,39.73,39.6,39.61,41806.0,39.5222,39.552,39.4226,39.4326,41806.0
2021-03-03 14:30:00,39.61,39.63,39.51,39.52,28898.0,39.4326,39.4525,39.333,39.343,28898.0
2021-03-03 14:35:00,39.52,39.73,39.51,39.66,27182.0,39.343,39.552,39.333,39.4823,27182.0
2021-03-03 14:40:00,39.63,39.77,39.63,39.77,21735.0,39.4525,39.5918,39.4525,39.5918,21735.0
2021-03-03 14:45:00,39.77,39.77,39.59,39.64,26239.0,39.5918,39.5918,39.4127,39.4624,26239.0
2021-03-03 14:50:00,39.64,39.84,39.62,39.82,23098.0,39.4624,39.6615,39.4425,39.6416,23098.0
2021-03-03 14:55:00,39.82,39.94,39.8,39.88,32814.0,39.6416,39.7611,39.6217,39.7014,32814.0
2021-03-03 15:00:00,39.89,39.94,39.8,39.85,52916.0,39.7113,39.7611,39.6217,39.6715,52916.0
2021-03-03 15:05:00,39.84,39.89,39.8,39.88,30482.0,39.6615,39.7113,39.6217,39.7014,30482.0
2021-03-03 15:10:00,39.85,39.96,39.82,39.89,27087.0,39.6715,39.781,39.6416,39.7113,27087.0
2021-03-03 15:15:00,39.86,39.92,39.8,39.86,38652.0,39.6814,39.7412,39.6217,39.6814,38652.0
2021-03-03 15:20:00,39.86,39.87,39.78,39.8,31356.0,39.6814,39.6914,39.6018,39.6217,31356.0
2021-03-03 15:25:00,39.79,39.87,39.74,39.84,43446.0,39.6118,39.6914,39.562,39.6615,43446.0
2021-03-03 15:30:00,39.82,39.89,39.78,39.85,50008.0,39.6416,39.7113,39.6018,39.6715,50008.0
2021-03-03 15:35:00,39.86,39.9,39.8,39.87,47748.0,39.6814,39.7213,39.6217,39.6914,47748.0
2021-03-03 15:40:00,39.89,40.0,39.86,39.98,63682.0,39.7113,39.8208,39.6814,39.8009,63682.0
2021-03-03 15:45:00,39.99,40.01,39.86,39.93,179289.0,39.8109,39.8308,39.6814,39.7511,179289.0
2021-03-03 15:50:00,39.93,39.95,39.8,39.84,244698.0,39.7511,39.771,39.6217,39.6615,244698.0
2021-03-03 15:55:00,39.84,39.92,39.73,39.8,225822.0,39.6615,39.7412,39.552,39.6217,225822.0
2021-03-04 09:30:00,40.98,41.0,39.78,39.99,1785427.0,40.7964,40.8163,39.6018,39.8109,1785427.0
2021-03-04 09:35:00,39.99,40.26,39.7,39.73,484812.0,39.8109,40.0797,39.5222,39.552,484812.0
2021-03-04 09:40:00,39.73,40.13,39.56,39.97,328600.0,39.552,39.9502,39.3828,39.7909,328600.0
2021-03-04 09:45:00,39.96,40.1,39.69,39.9,155317.0,39.781,39.9204,39.5122,39.7213,155317.0
2021-03-04 09:50:00,39.89,40.0,38.9,39.1,209550.0,39.7113,39.8208,38.7257,38.9248,209550.0
2021-03-04 09:55:00,39.1,39.25,38.75,38.93,115847.0,38.9248,39.0742,38.5764,38.7556,115847.0
2021-03-04 10:00:00,38.97,39.63,38.97,39.33,105599.0,38.7954,39.4525,38.7954,39.1538,105599.0
2021-03-04 10:05:00,39.36,39.55,39.23,39.36,147774.0,39.1837,39.3728,39.0543,39.1837,147774.0
2021-03-04 10:10:00,39.33,39.35,39.03,39.31,85723.0,39.1538,39.1737,38.8552,39.1339,85723.0
2021-03-04 10:15:00,39.32,39.35,38.91,38.96,184294.0,39.1439,39.1737,38.7357,38.7855,184294.0
2021-03-04 10:20:00,38.96,39.18,38.8,39.18,209339.0,38.7855,39.0045,38.6262,39.0045,209339.0
2021-03-04 10:25:00,39.17,39.47,39.1,39.45,128115.0,38.9945,39.2932,38.9248,39.2733,128115.0
2021-03-04 10:30:00,39.43,39.75,39.33,39.55,123626.0,39.2534,39.5719,39.1538,39.3728,123626.0
2021-03-04 10:35:00,39.58,39.83,39.51,39.68,73458.0,39.4027,39.6516,39.333,39.5022,73458.0
2021-03-04 10:40:00,39.66,39.87,39.48,39.74,123870.0,39.4823,39.6914,39.3031,39.562,123870.0
2021-03-04 10:45:00,39.74,39.82,39.67,39.73,92169.0,39.562,39.6416,39.4923,39.552,92169.0
2021-03-04 10:50:00,39.7,39.8,39.5,39.54,59150.0,39.5222,39.6217,39.3231,39.3629,59150.0
2021-03-04 10:55:00,39.56,39.74,39.31,39.67,57931.0,39.3828,39.562,39.1339,39.4923,57931.0
2021-03-04 11:00:00,39.7,39.82,39.65,39.76,39237.0,39.5222,39.6416,39.4724,39.5819,39237.0
2021-03-04 11:05:00,39.76,39.76,39.58,39.68,76277.0,39.5819,39.5819,39.4027,39.5022,76277.0
2021-03-04 11:10:00,39.66,39.7,39.54,39.57,37771.0,39.4823,39.5222,39.3629,39.3927,37771.0
2021-03-04 11:15:00,39.57,39.77,39.52,39.75,26277.0,39.3927,39.5918,39.343,39.5719,26277.0
2021-03-04 11:20:00,39.75,39.8,39.69,39.77,28103.0,39.5719,39.6217,39.5122,39.5918,28103.0
2021-03-04 11:25:00,39.76,39.8,39.61,39.68,29687.0,39.5819,39.6217,39.4326,39.5022,29687.0
2021-03-04 11:30:00,39.7,39.82,39.62,39.68,32334.0,39.5222,39.6416,39.4425,39.5022,32334.0
2021-03-04 11:35:00,39.7,39.84,39.66,39.79,26679.0,39.5222,39.6615,39.4823,39.6118,26679.0
2021-03-04 11:40:00,39.79,39.87,39.74,39.75,38465.0,39.6118,39.6914,39.562,39.5719,38465.0
2021-03-04 11:45:00,39.75,39.82,39.73,39.75,30799.0,39.5719,39.6416,39.552,39.5719,30799.0
2021-03-04 11:50:00,39.75,39.78,39.69,39.71,58877.0,39.5719,39.6018,39.5122,39.5321,58877.0
2021-03-04 11:55:00,39.71,39.77,39.65,39.77,22023.0,39.5321,39.5918,39.4724,39.5918,22023.0
2021-03-04 12:00:00,39.77,39.81,39.71,39.78,106976.0,39.5918,39.6317,39.5321,39.6018,106976.0
2021-03-04 12:05:00,39.78,39.95,39.75,39.87,96715.0,39.6018,39.771,39.5719,39.6914,96715.0
2021-03-04 12:10:00,39.87,39.87,39.57,39.78,40423.0,39.6914,39.6914,39.3927,39.6018,40423.0
2021-03-04 12:15:00,39.76,39.86,39.67,39.74,54039.0,39.5819,39.6814,39.4923,39.562,54039.0
2021-03-04 12:20:00,39.75,39.81,39.57,39.64,26929.0,39.5719,39.6317,39.3927,39.4624,26929.0
2021-03-04 12:25:00,39.64,39.64,39.49,39.59,29865.0,39.4624,39.4624,39.3131,39.4127,29865.0
2021-03-04 12:30:00,39.58,39.63,39.48,39.5,26045.0,39.4027,39.4525,39.3031,39.3231,26045.0
2021-03-04 12:35:00,39.52,39.62,39.4,39.6,28645.0,39.343,39.4425,39.2235,39.4226,28645.0
2021-03-04 12:40:00,39.59,39.67,39.52,39.53,35178.0,39.4127,39.4923,39.343,39.3529,35178.0
2021-03-04 12:45:00,39.53,39.55,39.35,39.38,34524.0,39.3529,39.3728,39.1737,39.2036,34524.0
2021-03-04 12:50:00,39.38,39.53,39.24,39.27,24928.0,39.2036,39.3529,39.0642,39.0941,24928.0
2021-03-04 12:55:00,39.27,39.27,39.14,39.25,30636.0,39.0941,39.0941,38.9647,39.0742,30636.0
2021-03-04 13:00:00,39.24,39.46,39.22,39.42,36744.0,39.0642,39.2832,39.0443,39.2434,36744.0
2021-03-04 13:05:00,39.4,39.4,39.25,39.32,28487.0,39.2235,39.2235,39.0742,39.1439,28487.0
2021-03-04 13:10:00,39.3,39.31,39.1,39.16,79280.0,39.124,39.1339,38.9248,38.9846,79280.0
2021-03-04 13:15:00,39.16,39.25,39.11,39.21,25106.0,38.9846,39.0742,38.9348,39.0344,25106.0
2021-03-04 13:20:00,39.17,39.18,39.02,39.13,27641.0,38.9945,39.0045,38.8452,38.9547,27641.0
2021-03-04 13:25:00,39.12,39.26,38.98,39.26,32190.0,38.9448,39.0841,38.8054,39.0841,32190.0
2021-03-04 13:30:00,39.25,39.26,39.12,39.26,25710.0,39.0742,39.0841,38.9448,39.0841,25710.0
2021-03-04 13:35:00,39.27,39.46,39.23,39.46,35222.0,39.0941,39.2832,39.0543,39.2832,35222.0
2021-03-04 13:40:00,39.44,39.47,39.25,39.29,43289.0,39.2633,39.2932,39.0742,39.114,43289.0
2021-03-04 13:45:00,39.29,39.32,38.99,38.99,31278.0,39.114,39.1439,38.8153,38.8153,31278.0
2021-03-04 13:50:00,38.95,39.0,38.75,38.88,38451.0,38.7755,38.8253,38.5764,38.7058,38451.0
2021-03-04 13:55:00,38.85,38.92,38.6,38.63,44166.0,38.676,38.7457,38.4271,38.457,44166.0
2021-03-04 14:00:00,38.63,38.85,38.63,38.71,36431.0,38.457,38.676,38.457,38.5366,36431.0
2021-03-04 14:05:00,38.74,39.09,38.7,39.08,42499.0,38.5665,38.9149,38.5266,38.9049,42499.0
2021-03-04 14:10:00,39.06,39.12,38.99,39.05,31729.0,38.885,38.9448,38.8153,38.8751,31729.0
2021-03-04 14:15:00,39.05,39.16,38.94,39.14,50863.0,38.8751,38.9846,38.7656,38.9647,50863.0
2021-03-04 14:20:00,39.14,39.3,39.14,39.27,41921.0,38.9647,39.124,38.9647,39.0941,41921.0
2021-03-04 14:25:00,39.27,39.48,39.25,39.38,44447.0,39.0941,39.3031,39.0742,39.2036,44447.0
2021-03-04 14:30:00,39.41,39.47,39.31,39.39,44125.0,39.2335,39.2932,39.1339,39.2135,44125.0
2021-03-04 14:35:00,39.4,39.44,39.3,39.4,39293.0,39.2235,39.2633,39.124,39.2235,39293.0
2021-03-04 14:40:00,39.4,39.61,39.38,39.61,35926.0,39.2235,39.4326,39.2036,39.4326,35926.0
2021-03-04 14:45:00,39.61,39.72,39.46,39.62,37365.0,39.4326,39.5421,39.2832,39.4425,37365.0
2021-03-04 14:50:00,39.62,39.64,39.49,39.6,41482.0,39.4425,39.4624,39.3131,39.4226,41482.0
2021-03-04 14:55:00,39.6,39.72,39.57,39.69,37300.0,39.4226,39.5421,39.3927,39.5122,37300.0
2021-03-04 15:00:00,39.71,39.71,39.44,39.45,29172.0,39.5321,39.5321,39.2633,39.2733,29172.0
2021-03-04 15:05:00,39.45,39.53,39.33,39.36,38640.0,39.2733,39.3529,39.1538,39.1837,38640.0
2021-03-04 15:10:00,39.34,39.4,39.27,39.38,34728.0,39.1638,39.2235,39.0941,39.2036,34728.0
2021-03-04 15:15:00,39.36,39.45,39.33,39.43,47487.0,39.1837,39.2733,39.1538,39.2534,47487.0
2021-03-04 15:20:00,39.43,39.43,39.1,39.16,102831.0,39.2534,39.2534,38.9248,38.9846,102831.0
2021-03-04 15:25:00,39.17,39.46,39.13,39.46,91731.0,38.9945,39.2832,38.9547,39.2832,91731.0
2021-03-04 15:30:00,39.46,39.63,39.38,39.44,70330.0,39.2832,39.4525,39.2036,39.2633,70330.0
2021-03-04 15:35:00,39.44,39.47,39.18,39.28,90422.0,39.2633,39.2932,39.0045,39.104,90422.0
2021-03-04 15:40:00,39.28,39.37,39.26,39.34,86980.0,39.104,39.1936,39.0841,39.1638,86980.0
2021-03-04 15:45:00,39.36,39.39,39.24,39.38,108284.0,39.1837,39.2135,39.0642,39.2036,108284.0
2021-03-04 15:50:00,39.35,39.42,39.16,39.16,194325.0,39.1737,39.2434,38.9846,38.9846,194325.0
2021-03-04 15:55:00,39.16,39.17,38.86,39.07,432395.0,38.9846,38.9945,38.6859,38.895,432395.0
2021-03-05 09:30:00,39.55,39.67,39.06,39.6,155786.0,39.3728,39.4923,38.885,39.4226,155786.0
2021-03-05 09:35:00,39.58,39.6,39.35,39.5,90916.0,39.4027,39.4226,39.1737,39.3231,90916.0
2021-03-05 09:40:00,39.5,39.82,39.49,39.73,1060512.0,39.3231,39.6416,39.3131,39.552,1060512.0
2021-03-05 09:45:00,39.72,39.94,39.6,39.72,68674.0,39.5421,39.7611,39.4226,39.5421,68674.0
2021-03-05 09:50:00,39.71,39.8,39.48,39.57,59120.0,39.5321,39.6217,39.3031,39.3927,59120.0
2021-03-05 09:55:00,39.6,39.6,39.35,39.55,53721.0,39.4226,39.4226,39.1737,39.3728,53721.0
2021-03-05 10:00:00,39.57,39.85,39.52,39.81,65124.0,39.3927,39.6715,39.343,39.6317,65124.0
2021-03-05 10:05:00,39.8,40.08,39.76,39.77,63911.0,39.6217,39.9005,39.5819,39.5918,63911.0
2021-03-05 10:10:00,39.78,39.86,39.51,39.59,30125.0,39.6018,39.6814,39.333,39.4127,30125.0
2021-03-05 10:15:00,39.61,39.86,39.54,39.78,37681.0,39.4326,39.6814,39.3629,39.6018,37681.0
2021-03-05 10:20:00,39.78,39.82,39.64,39.68,43374.0,39.6018,39.6416,39.4624,39.5022,43374.0
2021-03-05 10:25:00,39.68,39.88,39.68,39.7,33071.0,39.5022,39.7014,39.5022,39.5222,33071.0
2021-03-05 10:30:00,39.71,39.75,39.35,39.41,69325.0,39.5321,39.5719,39.1737,39.2335,69325.0
2021-03-05 10:35:00,39.4,39.58,39.3,39.3,35760.0,39.2235,39.4027,39.124,39.124,35760.0
2021-03-05 10:40:00,39.3,39.49,39.13,39.4,47372.0,39.124,39.3131,38.9547,39.2235,47372.0
2021-03-05 10:45:00,39.37,39.49,39.25,39.48,56116.0,39.1936,39.3131,39.0742,39.3031,56116.0
2021-03-05 10:50:00,39.44,39.65,39.44,39.55,34358.0,39.2633,39.4724,39.2633,39.3728,34358.0
2021-03-05 10:55:00,39.54,39.54,39.27,39.33,28116.0,39.3629,39.3629,39.0941,39.1538,28116.0
2021-03-05 11:00:00,39.35,39.38,39.1,39.32,58848.0,39.1737,39.2036,38.9248,39.1439,58848.0
2021-03-05 11:05:00,39.28,39.29,39.05,39.13,30515.0,39.104,39.114,38.8751,38.9547,30515.0
2021-03-05 11:10:00,39.16,39.16,38.98,39.0,33312.0,38.9846,38.9846,38.8054,38.8253,33312.0
2021-03-05 11:15:00,39.02,39.1,38.87,39.07,79189.0,38.8452,38.9248,38.6959,38.895,79189.0
2021-03-05 11:20:00,39.07,39.19,38.9,39.06,44202.0,38.895,39.0144,38.7257,38.885,44202.0
2021-03-05 11:25:00,39.07,39.1,38.91,39.05,95469.0,38.895,38.9248,38.7357,38.8751,95469.0
2021-03-05 11:30:00,39.05,39.41,39.05,39.37,47670.0,38.8751,39.2335,38.8751,39.1936,47670.0
2021-03-05 11:35:00,39.35,39.7,39.35,39.65,64777.0,39.1737,39.5222,39.1737,39.4724,64777.0
2021-03-05 11:40:00,39.68,39.68,39.37,39.57,35802.0,39.5022,39.5022,39.1936,39.3927,35802.0
2021-03-05 11:45:00,39.56,39.59,39.36,39.4,21999.0,39.3828,39.4127,39.1837,39.2235,21999.0
2021-03-05 11:50:00,39.36,39.45,39.22,39.36,12355.0,39.1837,39.2733,39.0443,39.1837,12355.0
2021-03-05 11:55:00,39.33,39.55,39.27,39.47,21594.0,39.1538,39.3728,39.0941,39.2932,21594.0
2021-03-05 12:00:00,39.46,39.57,39.43,39.57,19980.0,39.2832,39.3927,39.2534,39.3927,19980.0
2021-03-05 12:05:00,39.54,39.56,39.44,39.44,12136.0,39.3629,39.3828,39.2633,39.2633,12136.0
2021-03-05 12:10:00,39.45,39.7,39.42,39.67,22058.0,39.2733,39.5222,39.2434,39.4923,22058.0
2021-03-05 12:15:00,39.68,39.77,39.66,39.74,19513.0,39.5022,39.5918,39.4823,39.562,19513.0
2021-03-05 12:20:00,39.74,39.81,39.68,39.77,21885.0,39.562,39.6317,39.5022,39.5918,21885.0
2021-03-05 12:25:00,39.77,39.81,39.65,39.73,25302.0,39.5918,39.6317,39.4724,39.552,25302.0
2021-03-05 12:30:00,39.73,39.79,39.66,39.66,23087.0,39.552,39.6118,39.4823,39.4823,23087.0
2021-03-05 12:35:00,39.66,39.76,39.51,39.76,17908.0,39.4823,39.5819,39.333,39.5819,17908.0
2021-03-05 12:40:00,39.74,39.74,39.58,39.62,36306.0,39.562,39.562,39.4027,39.4425,36306.0
2021-03-05 12:45:00,39.62,39.66,39.47,39.51,60743.0,39.4425,39.4823,39.2932,39.333,60743.0
2021-03-05 12:50:00,39.53,39.57,39.44,39.49,20761.0,39.3529,39.3927,39.2633,39.3131,20761.0
2021-03-05 12:55:00,39.49,39.56,39.41,39.5,17023.0,39.3131,39.3828,39.2335,39.3231,17023.0
2021-03-05 13:00:00,39.5,39.57,39.34,39.36,25220.0,39.3231,39.3927,39.1638,39.1837,25220.0
2021-03-05 13:05:00,39.38,39.59,39.38,39.54,61948.0,39.2036,39.4127,39.2036,39.3629,61948.0
2021-03-05 13:10:00,39.53,39.54,39.47,39.52,68003.0,39.3529,39.3629,39.2932,39.343,68003.0
2021-03-05 13:15:00,39.53,39.73,39.53,39.71,40338.0,39.3529,39.552,39.3529,39.5321,40338.0
2021-03-05 13:20:00,39.73,39.73,39.48,39.53,115067.0,39.552,39.552,39.3031,39.3529,115067.0
2021-03-05 13:25:00,39.53,39.58,39.4,39.5,53108.0,39.3529,39.4027,39.2235,39.3231,53108.0
2021-03-05 13:30:00,39.54,39.65,39.46,39.65,19190.0,39.3629,39.4724,39.2832,39.4724,19190.0
2021-03-05 13:35:00,39.65,39.8,39.63,39.76,12655.0,39.4724,39.6217,39.4525,39.5819,12655.0
2021-03-05 13:40:00,39.77,39.86,39.66,39.72,104338.0,39.5918,39.6814,39.4823,39.5421,104338.0
2021-03-05 13:45:00,39.68,39.8,39.68,39.8,12073.0,39.5022,39.6217,39.5022,39.6217,12073.0
2021-03-05 13:50:00,39.79,39.81,39.61,39.62,12761.0,39.6118,39.6317,39.4326,39.4425,12761.0
2021-03-05 13:55:00,39.62,39.76,39.62,39.76,9248.0,39.4425,39.5819,39.4425,39.5819,9248.0
2021-03-05 14:00:00,39.76,39.8,39.61,39.62,17706.0,39.5819,39.6217,39.4326,39.4425,17706.0
2021-03-05 14:05:00,39.62,39.65,39.57,39.62,12463.0,39.4425,39.4724,39.3927,39.4425,12463.0
2021-03-05 14:10:00,39.66,39.79,39.66,39.78,19561.0,39.4823,39.6118,39.4823,39.6018,19561.0
2021-03-05 14:15:00,39.79,39.82,39.6,39.64,32055.0,39.6118,39.6416,39.4226,39.4624,32055.0
2021-03-05 14:20:00,39.64,39.8,39.63,39.8,16613.0,39.4624,39.6217,39.4525,39.6217,16613.0
2021-03-05 14:25:00,39.8,39.87,39.77,39.8,40251.0,39.6217,39.6914,39.5918,39.6217,40251.0
2021-03-05 14:30:00,39.8,39.85,39.77,39.8,56436.0,39.6217,39.6715,39.5918,39.6217,56436.0
2021-03-05 14:35:00,39.8,39.83,39.76,39.8,50539.0,39.6217,39.6516,39.5819,39.6217,50539.0
2021-03-05 14:40:00,39.82,39.85,39.78,39.85,85496.0,39.6416,39.6715,39.6018,39.6715,85496.0
2021-03-05 14:45:00,39.85,39.98,39.78,39.97,173563.0,39.6715,39.8009,39.6018,39.7909,173563.0
2021-03-05 14:50:00,39.96,39.98,39.77,39.9,121000.0,39.781,39.8009,39.5918,39.7213,121000.0
2021-03-05 14:55:00,39.89,39.96,39.81,39.85,121708.0,39.7113,39.781,39.6317,39.6715,121708.0
2021-03-05 15:00:00,39.84,39.9,39.77,39.8,214580.0,39.6615,39.7213,39.5918,39.6217,214580.0
2021-03-05 15:05:00,39.8,39.82,39.76,39.8,82679.0,39.6217,39.6416,39.5819,39.6217,82679.0
2021-03-05 15:10:00,39.8,39.82,39.71,39.72,128038.0,39.6217,39.6416,39.5321,39.5421,128038.0
2021-03-05 15:15:00,39.72,39.76,39.68,39.75,124596.0,39.5421,39.5819,39.5022,39.5719,124596.0
2021-03-05 15:20:00,39.74,39.81,39.69,39.81,58385.0,39.562,39.6317,39.5122,39.6317,58385.0
2021-03-05 15:25:00,39.81,39.88,39.78,39.84,41022.0,39.6317,39.7014,39.6018,39.6615,41022.0
2021-03-05 15:30:00,39.84,39.85,39.73,39.8,56048.0,39.6615,39.6715,39.552,39.6217,56048.0
2021-03-05 15:35:00,39.82,39.84,39.73,39.79,79519.0,39.6416,39.6615,39.552,39.6118,79519.0
2021-03-05 15:40:00,39.79,39.81,39.68,39.73,90144.0,39.6118,39.6317,39.5022,39.552,90144.0
2021-03-05 15:45:00,39.74,39.82,39.64,39.82,86335.0,39.562,39.6416,39.4624,39.6416,86335.0
2021-03-05 15:50:00,39.85,39.86,39.75,39.79,186860.0,39.6715,39.6814,39.5719,39.6118,186860.0
2021-03-05 15:55:00,39.75,39.85,39.68,39.73,272133.0,39.5719,39.6715,39.5022,39.552,272133.0
2021-03-08 09:30:00,39.28,39.74,38.86,39.5,230345.0,39.104,39.562,38.6859,39.3231,230345.0
2021-03-08 09:35:00,39.45,39.5,39.16,39.31,50053.0,39.2733,39.3231,38.9846,39.1339,50053.0
2021-03-08 09:40:00,39.28,39.38,39.13,39.18,189022.0,39.104,39.2036,38.9547,39.0045,189022.0
2021-03-08 09:45:00,39.18,39.19,38.82,38.88,78187.0,39.0045,39.0144,38.6461,38.7058,78187.0
2021-03-08 09:50:00,38.89,39.09,38.7,38.96,74710.0,38.7158,38.9149,38.5266,38.7855,74710.0
2021-03-08 09:55:00,38.95,39.03,38.71,38.92,39024.0,38.7755,38.8552,38.5366,38.7457,39024.0
2021-03-08 10:00:00,38.92,38.96,38.78,38.91,91620.0,38.7457,38.7855,38.6063,38.7357,91620.0
2021-03-08 10:05:00,38.91,38.91,38.63,38.76,75553.0,38.7357,38.7357,38.457,38.5864,75553.0
2021-03-08 10:10:00,38.78,38.94,38.76,38.94,177800.0,38.6063,38.7656,38.5864,38.7656,177800.0
2021-03-08 10:15:00,38.95,39.17,38.93,39.1,91012.0,38.7755,38.9945,38.7556,38.9248,91012.0
2021-03-08 10:20:00,39.14,39.22,39.08,39.15,92886.0,38.9647,39.0443,38.9049,38.9746,92886.0
2021-03-08 10:25:00,39.15,39.6,39.11,39.51,179283.0,38.9746,39.4226,38.9348,39.333,179283.0
2021-03-08 10:30:00,39.51,39.59,39.45,39.47,78976.0,39.333,39.4127,39.2733,39.2932,78976.0
2021-03-08 10:35:00,39.47,39.5,39.25,39.37,43032.0,39.2932,39.3231,39.0742,39.1936,43032.0
2021-03-08 10:40:00,39.34,39.45,39.23,39.26,47623.0,39.1638,39.2733,39.0543,39.0841,47623.0
2021-03-08 10:45:00,39.27,39.35,39.13,39.15,41827.0,39.0941,39.1737,38.9547,38.9746,41827.0
2021-03-08 10:50:00,39.15,39.25,39.02,39.04,40450.0,38.9746,39.0742,38.8452,38.8651,40450.0
2021-03-08 10:55:00,39.04,39.09,38.95,39.0,40141.0,38.8651,38.9149,38.7755,38.8253,40141.0
2021-03-08 11:00:00,39.01,39.09,38.98,38.98,36640.0,38.8353,38.9149,38.8054,38.8054,36640.0
2021-03-08 11:05:00,38.98,39.07,38.98,39.06,52856.0,38.8054,38.895,38.8054,38.885,52856.0
2021-03-08 11:10:00,39.08,39.17,39.0,39.06,94018.0,38.9049,38.9945,38.8253,38.885,94018.0
2021-03-08 11:15:00,39.06,39.19,39.02,39.16,28149.0,38.885,39.0144,38.8452,38.9846,28149.0
2021-03-08 11:20:00,39.17,39.36,39.17,39.23,37686.0,38.9945,39.1837,38.9945,39.0543,37686.0
2021-03-08 11:25:00,39.24,39.28,39.18,39.19,27469.0,39.0642,39.104,39.0045,39.0144,27469.0
2021-03-08 11:30:00,39.19,39.19,39.04,39.11,26081.0,39.0144,39.0144,38.8651,38.9348,26081.0
2021-03-08 11:35:00,39.12,39.12,39.0,39.03,26077.0,38.9448,38.9448,38.8253,38.8552,26077.0
2021-03-08 11:40:00,39.03,39.11,39.0,39.01,19122.0,38.8552,38.9348,38.8253,38.8353,19122.0
2021-03-08 11:45:00,39.0,39.12,39.0,39.12,26190.0,38.8253,38.9448,38.8253,38.9448,26190.0
2021-03-08 11:50:00,39.12,39.12,39.0,39.1,27951.0,38.9448,38.9448,38.8253,38.9248,27951.0
2021-03-08 11:55:00,39.1,39.19,39.07,39.12,37340.0,38.9248,39.0144,38.895,38.9448,37340.0
2021-03-08 12:00:00,39.13,39.22,39.11,39.16,22801.0,38.9547,39.0443,38.9348,38.9846,22801.0
2021-03-08 12:05:00,39.15,39.39,39.13,39.39,24346.0,38.9746,39.2135,38.9547,39.2135,24346.0
2021-03-08 12:10:00,39.39,39.46,39.37,39.4,32703.0,39.2135,39.2832,39.1936,39.2235,32703.0
2021-03-08 12:15:00,39.4,39.46,39.37,39.39,21019.0,39.2235,39.2832,39.1936,39.2135,21019.0
2021-03-08 12:20:00,39.39,39.45,39.37,39.39,33770.0,39.2135,39.2733,39.1936,39.2135,33770.0
2021-03-08 12:25:00,39.4,39.47,39.37,39.39,15880.0,39.2235,39.2932,39.1936,39.2135,15880.0
2021-03-08 12:30:00,39.4,39.47,39.38,39.47,17263.0,39.2235,39.2932,39.2036,39.2932,17263.0
2021-03-08 12:35:00,39.47,39.48,39.44,39.44,19191.0,39.2932,39.3031,39.2633,39.2633,19191.0
2021-03-08 12:40:00,39.41,39.47,39.41,39.41,17937.0,39.2335,39.2932,39.2335,39.2335,17937.0
2021-03-08 12:45:00,39.41,39.47,39.41,39.45,18416.0,39.2335,39.2932,39.2335,39.2733,18416.0
2021-03-08 12:50:00,39.45,39.47,39.41,39.44,22971.0,39.2733,39.2932,39.2335,39.2633,22971.0
2021-03-08 12:55:00,39.44,39.44,39.37,39.4,24759.0,39.2633,39.2633,39.1936,39.2235,24759.0
2021-03-08 13:00:00,39.41,39.48,39.41,39.47,19384.0,39.2335,39.3031,39.2335,39.2932,19384.0
2021-03-08 13:05:00,39.48,39.55,39.47,39.53,35714.0,39.3031,39.3728,39.2932,39.3529,35714.0
2021-03-08 13:10:00,39.54,39.54,39.48,39.54,15128.0,39.3629,39.3629,39.3031,39.3629,15128.0
2021-03-08 13:15:00,39.53,39.58,39.52,39.55,20454.0,39.3529,39.4027,39.343,39.3728,20454.0
2021-03-08 13:20:00,39.55,39.58,39.53,39.58,13053.0,39.3728,39.4027,39.3529,39.4027,13053.0
2021-03-08 13:25:00,39.59,39.64,39.55,39.64,23914.0,39.4127,39.4624,39.3728,39.4624,23914.0
2021-03-08 13:30:00,39.62,39.62,39.54,39.55,13244.0,39.4425,39.4425,39.3629,39.3728,13244.0
2021-03-08 13:35:00,39.55,39.59,39.54,39.55,26960.0,39.3728,39.4127,39.3629,39.3728,26960.0
2021-03-08 13:40:00,39.54,39.56,39.37,39.39,37197.0,39.3629,39.3828,39.1936,39.2135,37197.0
2021-03-08 13:45:00,39.38,39.43,39.37,39.38,16922.0,39.2036,39.2534,39.1936,39.2036,16922.0
2021-03-08 13:50:00,39.38,39.38,39.1,39.19,44759.0,39.2036,39.2036,38.9248,39.0144,44759.0
2021-03-08 13:55:00,39.18,39.18,39.0,39.07,41213.0,39.0045,39.0045,38.8253,38.895,41213.0
2021-03-08 14:00:00,39.06,39.12,39.03,39.11,29681.0,38.885,38.9448,38.8552,38.9348,29681.0
2021-03-08 14:05:00,39.09,39.2,39.08,39.14,28477.0,38.9149,39.0244,38.9049,38.9647,28477.0
2021-03-08 14:10:00,39.13,39.19,39.08,39.17,40133.0,38.9547,39.0144,38.9049,38.9945,40133.0
2021-03-08 14:15:00,39.16,39.18,39.08,39.14,41156.0,38.9846,39.0045,38.9049,38.9647,41156.0
2021-03-08 14:20:00,39.14,39.2,39.13,39.18,22822.0,38.9647,39.0244,38.9547,39.0045,22822.0
2021-03-08 14:25:00,39.16,39.31,39.16,39.27,18620.0,38.9846,39.1339,38.9846,39.0941,18620.0
2021-03-08 14:30:00,39.26,39.27,39.21,39.23,17270.0,39.0841,39.0941,39.0344,39.0543,17270.0
2021-03-08 14:35:00,39.22,39.26,39.16,39.16,19485.0,39.0443,39.0841,38.9846,38.9846,19485.0
2021-03-08 14:40:00,39.1,39.15,39.0,39.02,15592.0,38.9248,38.9746,38.8253,38.8452,15592.0
2021-03-08 14:45:00,39.01,39.05,38.88,38.95,39662.0,38.8353,38.8751,38.7058,38.7755,39662.0
2021-03-08 14:50:00,38.95,39.04,38.92,39.03,21815.0,38.7755,38.8651,38.7457,38.8552,21815.0
2021-03-08 14:55:00,39.03,39.07,39.0,39.03,13979.0,38.8552,38.895,38.8253,38.8552,13979.0
2021-03-08 15:00:00,39.04,39.06,38.93,38.96,33469.0,38.8651,38.885,38.7556,38.7855,33469.0
2021-03-08 15:05:00,38.96,39.04,38.96,39.01,31070.0,38.7855,38.8651,38.7855,38.8353,31070.0
2021-03-08 15:10:00,39.02,39.02,38.95,39.02,26837.0,38.8452,38.8452,38.7755,38.8452,26837.0
2021-03-08 15:15:00,39.02,39.07,38.99,39.01,31646.0,38.8452,38.895,38.8153,38.8353,31646.0
2021-03-08 15:20:00,39.01,39.12,39.0,39.11,36932.0,38.8353,38.9448,38.8253,38.9348,36932.0
2021-03-08 15:25:00,39.11,39.19,39.08,39.16,33904.0,38.9348,39.0144,38.9049,38.9846,33904.0
2021-03-08 15:30:00,39.15,39.33,39.15,39.27,42918.0,38.9746,39.1538,38.9746,39.0941,42918.0
2021-03-08 15:35:00,39.27,39.31,39.19,39.24,51220.0,39.0941,39.1339,39.0144,39.0642,51220.0
2021-03-08 15:40:00,39.22,39.33,39.21,39.3,62676.0,39.0443,39.1538,39.0344,39.124,62676.0
2021-03-08 15:45:00,39.31,39.32,39.16,39.21,64734.0,39.1339,39.1439,38.9846,39.0344,64734.0
2021-03-08 15:50:00,39.24,39.29,39.19,39.22,108576.0,39.0642,39.114,39.0144,39.0443,108576.0
2021-03-08 15:55:00,39.22,39.25,39.13,39.17,222689.0,39.0443,39.0742,38.9547,38.9945,222689.0
2021-03-09 09:30:00,39.72,41.0,39.61,40.8,1445558.0,39.5421,40.8163,39.4326,40.6172,1445558.0
2021-03-09 09:35:00,40.75,40.76,40.01,40.15,260564.0,40.5675,40.5774,39.8308,39.9701,260564.0
2021-03-09 09:40:00,40.17,40.27,40.02,40.04,141139.0,39.9901,40.0896,39.8407,39.8606,141139.0
2021-03-09 09:45:00,40.04,40.28,40.02,40.16,164406.0,39.8606,40.0996,39.8407,39.9801,164406.0
2021-03-09 09:50:00,40.17,40.31,40.08,40.19,128034.0,39.9901,40.1294,39.9005,40.01,128034.0
2021-03-09 09:55:00,40.22,40.41,40.13,40.14,168732.0,40.0398,40.229,39.9502,39.9602,168732.0
2021-03-09 10:00:00,40.14,40.3,40.03,40.23,115000.0,39.9602,40.1195,39.8507,40.0498,115000.0
2021-03-09 10:05:00,40.25,40.3,40.16,40.23,572083.0,40.0697,40.1195,39.9801,40.0498,572083.0
2021-03-09 10:10:00,40.22,40.24,40.15,40.2,48365.0,40.0398,40.0597,39.9701,40.0199,48365.0
2021-03-09 10:15:00,40.21,40.22,40.1,40.19,65157.0,40.0299,40.0398,39.9204,40.01,65157.0
2021-03-09 10:20:00,40.2,40.22,40.04,40.08,79441.0,40.0199,40.0398,39.8606,39.9005,79441.0
2021-03-09 10:25:00,40.08,40.1,39.9,39.95,107196.0,39.9005,39.9204,39.7213,39.771,107196.0
2021-03-09 10:30:00,39.96,39.99,39.86,39.96,25711.0,39.781,39.8109,39.6814,39.781,25711.0
2021-03-09 10:35:00,39.98,40.02,39.94,39.99,72812.0,39.8009,39.8407,39.7611,39.8109,72812.0
2021-03-09 10:40:00,39.99,40.02,39.93,39.97,86532.0,39.8109,39.8407,39.7511,39.7909,86532.0
2021-03-09 10:45:00,39.97,40.01,39.92,39.97,154015.0,39.7909,39.8308,39.7412,39.7909,154015.0
2021-03-09 10:50:00,39.97,40.0,39.88,39.93,74743.0,39.7909,39.8208,39.7014,39.7511,74743.0
2021-03-09 10:55:00,39.95,39.99,39.91,39.95,61091.0,39.771,39.8109,39.7312,39.771,61091.0
2021-03-09 11:00:00,39.95,39.99,39.9,39.99,29330.0,39.771,39.8109,39.7213,39.8109,29330.0
2021-03-09 11:05:00,39.98,39.99,39.94,39.98,37284.0,39.8009,39.8109,39.7611,39.8009,37284.0
2021-03-09 11:10:00,39.98,40.01,39.91,39.98,129022.0,39.8009,39.8308,39.7312,39.8009,129022.0
2021-03-09 11:15:00,39.98,40.15,39.95,40.0,288883.0,39.8009,39.9701,39.771,39.8208,288883.0
2021-03-09 11:20:00,40.0,40.06,39.96,40.04,284105.0,39.8208,39.8805,39.781,39.8606,284105.0
2021-03-09 11:25:00,40.02,40.04,39.98,40.03,84088.0,39.8407,39.8606,39.8009,39.8507,84088.0
2021-03-09 11:30:00,40.03,40.12,40.01,40.06,56315.0,39.8507,39.9403,39.8308,39.8805,56315.0
2021-03-09 11:35:00,40.05,40.27,40.03,40.27,123078.0,39.8706,40.0896,39.8507,40.0896,123078.0
2021-03-09 11:40:00,40.27,40.3,40.18,40.24,52476.0,40.0896,40.1195,40.0,40.0597,52476.0
2021-03-09 11:45:00,40.23,40.26,40.19,40.26,8650.0,40.0498,40.0797,40.01,40.0797,8650.0
2021-03-09 11:50:00,40.25,40.43,40.23,40.31,24119.0,40.0697,40.2489,40.0498,40.1294,24119.0
2021-03-09 11:55:00,40.27,40.42,40.26,40.35,37211.0,40.0896,40.2389,40.0797,40.1692,37211.0
2021-03-09 12:00:00,40.35,40.44,40.29,40.43,46954.0,40.1692,40.2588,40.1095,40.2489,46954.0
2021-03-09 12:05:00,40.45,40.51,40.43,40.48,38638.0,40.2688,40.3285,40.2489,40.2987,38638.0
2021-03-09 12:10:00,40.48,40.49,40.34,40.39,221922.0,40.2987,40.3086,40.1593,40.2091,221922.0
2021-03-09 12:15:00,40.39,40.45,40.33,40.41,275094.0,40.2091,40.2688,40.1493,40.229,275094.0
2021-03-09 12:20:00,40.43,40.43,40.27,40.33,129714.0,40.2489,40.2489,40.0896,40.1493,129714.0
2021-03-09 12:25:00,40.34,40.37,40.28,40.3,116381.0,40.1593,40.1892,40.0996,40.1195,116381.0
2021-03-09 12:30:00,40.3,40.34,40.23,40.25,37811.0,40.1195,40.1593,40.0498,40.0697,37811.0
2021-03-09 12:35:00,40.25,40.34,40.21,40.3,191479.0,40.0697,40.1593,40.0299,40.1195,191479.0
2021-03-09 12:40:00,40.3,40.3,40.24,40.26,33401.0,40.1195,40.1195,40.0597,40.0797,33401.0
2021-03-09 12:45:00,40.25,40.33,40.23,40.3,36770.0,40.0697,40.1493,40.0498,40.1195,36770.0
2021-03-09 12:50:00,40.3,40.32,40.25,40.26,55738.0,40.1195,40.1394,40.0697,40.0797,55738.0
2021-03-09 12:55:00,40.27,40.29,40.18,40.18,31111.0,40.0896,40.1095,40.0,40.0,31111.0
2021-03-09 13:00:00,40.18,40.34,40.15,40.32,130200.0,40.0,40.1593,39.9701,40.1394,130200.0
2021-03-09 13:05:00,40.33,40.45,40.3,40.34,44228.0,40.1493,40.2688,40.1195,40.1593,44228.0
2021-03-09 13:10:00,40.35,40.36,40.2,40.21,81656.0,40.1692,40.1792,40.0199,40.0299,81656.0
2021-03-09 13:15:00,40.21,40.24,40.16,40.17,63462.0,40.0299,40.0597,39.9801,39.9901,63462.0
2021-03-09 13:20:00,40.18,40.26,40.16,40.21,52975.0,40.0,40.0797,39.9801,40.0299,52975.0
2021-03-09 13:25:00,40.2,40.22,40.16,40.19,19376.0,40.0199,40.0398,39.9801,40.01,19376.0
2021-03-09 13:30:00,40.2,40.22,40.17,40.2,23452.0,40.0199,40.0398,39.9901,40.0199,23452.0
2021-03-09 13:35:00,40.2,40.22,40.16,40.21,23921.0,40.0199,40.0398,39.9801,40.0299,23921.0
2021-03-09 13:40:00,40.2,40.22,40.12,40.21,70685.0,40.0199,40.0398,39.9403,40.0299,70685.0
2021-03-09 13:45:00,40.21,40.22,40.16,40.21,22851.0,40.0299,40.0398,39.9801,40.0299,22851.0
2021-03-09 13:50:00,40.21,40.21,40.13,40.15,24778.0,40.0299,40.0299,39.9502,39.9701,24778.0
2021-03-09 13:55:00,40.15,40.25,40.15,40.24,33820.0,39.9701,40.0697,39.9701,40.0597,33820.0
2021-03-09 14:00:00,40.24,40.27,40.15,40.2,75683.0,40.0597,40.0896,39.9701,40.0199,75683.0
2021-03-09 14:05:00,40.2,40.23,40.16,40.21,33787.0,40.0199,40.0498,39.9801,40.0299,33787.0
2021-03-09 14:10:00,40.21,40.22,40.16,40.2,22837.0,40.0299,40.0398,39.9801,40.0199,22837.0
2021-03-09 14:15:00,40.2,40.25,40.16,40.18,39821.0,40.0199,40.0697,39.9801,40.0,39821.0
2021-03-09 14:20:00,40.18,40.23,40.16,40.17,36778.0,40.0,40.0498,39.9801,39.9901,36778.0
2021-03-09 14:25:00,40.17,40.2,40.14,40.19,20459.0,39.9901,40.0199,39.9602,40.01,20459.0
2021-03-09 14:30:00,40.19,40.24,40.16,40.21,70365.0,40.01,40.0597,39.9801,40.0299,70365.0
2021-03-09 14:35:00,40.22,40.26,40.19,40.24,120904.0,40.0398,40.0797,40.01,40.0597,120904.0
2021-03-09 14:40:00,40.23,40.26,40.2,40.2,71996.0,40.0498,40.0797,40.0199,40.0199,71996.0
2021-03-09 14:45:00,40.2,40.21,40.04,40.09,114539.0,40.0199,40.0299,39.8606,39.9104,114539.0
2021-03-09 14:50:00,40.1,40.13,40.07,40.08,48976.0,39.9204,39.9502,39.8905,39.9005,48976.0
2021-03-09 14:55:00,40.08,40.14,40.03,40.09,78765.0,39.9005,39.9602,39.8507,39.9104,78765.0
2021-03-09 15:00:00,40.11,40.16,40.08,40.14,42529.0,39.9303,39.9801,39.9005,39.9602,42529.0
2021-03-09 15:05:00,40.14,40.15,40.09,40.1,54985.0,39.9602,39.9701,39.9104,39.9204,54985.0
2021-03-09 15:10:00,40.1,40.22,40.1,40.17,43789.0,39.9204,40.0398,39.9204,39.9901,43789.0
2021-03-09 15:15:00,40.18,40.19,40.09,40.16,66284.0,40.0,40.01,39.9104,39.9801,66284.0
2021-03-09 15:20:00,40.16,40.18,40.08,40.14,66061.0,39.9801,40.0,39.9005,39.9602,66061.0
2021-03-09 15:25:00,40.14,40.17,40.1,40.13,84814.0,39.9602,39.9901,39.9204,39.9502,84814.0
2021-03-09 15:30:00,40.13,40.15,40.1,40.14,65348.0,39.9502,39.9701,39.9204,39.9602,65348.0
2021-03-09 15:35:00,40.14,40.16,40.07,40.13,39333.0,39.9602,39.9801,39.8905,39.9502,39333.0
2021-03-09 15:40:00,40.13,40.21,40.1,40.2,58715.0,39.9502,40.0299,39.9204,40.0199,58715.0
2021-03-09 15:45:00,40.2,40.22,40.16,40.2,238419.0,40.0199,40.0398,39.9801,40.0199,238419.0
2021-03-09 15:50:00,40.2,40.36,40.11,40.35,102935.0,40.0199,40.1792,39.9303,40.1692,102935.0
2021-03-09 15:55:00,40.37,40.37,40.14,40.18,144747.0,40.1892,40.1892,39.9602,40.0,144747.0
2021-03-10 09:30:00,40.75,40.75,39.9,39.93,315523.0,40.5675,40.5675,39.7213,39.7511,315523.0
2021-03-10 09:35:00,39.93,40.06,39.73,39.8,363456.0,39.7511,39.8805,39.552,39.6217,363456.0
2021-03-10 09:40:00,39.82,39.85,39.61,39.79,69309.0,39.6416,39.6715,39.4326,39.6118,69309.0
2021-03-10 09:45:00,39.79,39.92,39.66,39.84,143407.0,39.6118,39.7412,39.4823,39.6615,143407.0
2021-03-10 09:50:00,39.82,39.99,39.71,39.93,77103.0,39.6416,39.8109,39.5321,39.7511,77103.0
2021-03-10 09:55:00,39.95,39.96,39.63,39.8,59561.0,39.771,39.781,39.4525,39.6217,59561.0
2021-03-10 10:00:00,39.81,39.83,39.6,39.74,1052553.0,39.6317,39.6516,39.4226,39.562,1052553.0
2021-03-10 10:05:00,39.73,39.78,39.51,39.52,63259.0,39.552,39.6018,39.333,39.343,63259.0
2021-03-10 10:10:00,39.52,39.59,39.25,39.38,93062.0,39.343,39.4127,39.0742,39.2036,93062.0
2021-03-10 10:15:00,39.36,39.52,39.34,39.5,45552.0,39.1837,39.343,39.1638,39.3231,45552.0
2021-03-10 10:20:00,39.51,39.54,39.26,39.32,73843.0,39.333,39.3629,39.0841,39.1439,73843.0
2021-03-10 10:25:00,39.33,39.35,39.18,39.23,90152.0,39.1538,39.1737,39.0045,39.0543,90152.0
2021-03-10 10:30:00,39.24,39.35,39.22,39.33,52259.0,39.0642,39.1737,39.0443,39.1538,52259.0
2021-03-10 10:35:00,39.31,39.31,39.04,39.07,105691.0,39.1339,39.1339,38.8651,38.895,105691.0
2021-03-10 10:40:00,39.08,39.18,39.03,39.03,78538.0,38.9049,39.0045,38.8552,38.8552,78538.0
2021-03-10 10:45:00,39.09,39.23,38.92,39.05,163835.0,38.9149,39.0543,38.7457,38.8751,163835.0
2021-03-10 10:50:00,39.05,39.08,38.93,38.96,108806.0,38.8751,38.9049,38.7556,38.7855,108806.0
2021-03-10 10:55:00,38.96,39.17,38.95,39.09,74082.0,38.7855,38.9945,38.7755,38.9149,74082.0
2021-03-10 11:00:00,39.08,39.22,39.02,39.22,25938.0,38.9049,39.0443,38.8452,39.0443,25938.0
2021-03-10 11:05:00,39.2,39.22,39.05,39.08,48862.0,39.0244,39.0443,38.8751,38.9049,48862.0
2021-03-10 11:10:00,39.08,39.21,39.08,39.17,50844.0,38.9049,39.0344,38.9049,38.9945,50844.0
2021-03-10 11:15:00,39.19,39.25,39.12,39.14,42920.0,39.0144,39.0742,38.9448,38.9647,42920.0
2021-03-10 11:20:00,39.15,39.18,39.1,39.12,43427.0,38.9746,39.0045,38.9248,38.9448,43427.0
2021-03-10 11:25:00,39.12,39.28,39.12,39.17,34300.0,38.9448,39.104,38.9448,38.9945,34300.0
2021-03-10 11:30:00,39.17,39.24,39.06,39.09,35011.0,38.9945,39.0642,38.885,38.9149,35011.0
2021-03-10 11:35:00,39.11,39.11,39.02,39.07,33054.0,38.9348,38.9348,38.8452,38.895,33054.0
2021-03-10 11:40:00,39.07,39.07,38.92,38.92,49590.0,38.895,38.895,38.7457,38.7457,49590.0
2021-03-10 11:45:00,38.91,39.17,38.91,39.16,23681.0,38.7357,38.9945,38.7357,38.9846,23681.0
2021-03-10 11:50:00,39.17,39.25,39.16,39.25,27504.0,38.9945,39.0742,38.9846,39.0742,27504.0
2021-03-10 11:55:00,39.26,39.35,39.22,39.3,29412.0,39.0841,39.1737,39.0443,39.124,29412.0
2021-03-10 12:00:00,39.31,39.45,39.29,39.41,50511.0,39.1339,39.2733,39.114,39.2335,50511.0
2021-03-10 12:05:00,39.41,39.5,39.41,39.49,34781.0,39.2335,39.3231,39.2335,39.3131,34781.0
2021-03-10 12:10:00,39.5,39.56,39.47,39.53,25284.0,39.3231,39.3828,39.2932,39.3529,25284.0
2021-03-10 12:15:00,39.52,39.6,39.51,39.54,32161.0,39.343,39.4226,39.333,39.3629,32161.0
2021-03-10 12:20:00,39.54,39.54,39.45,39.47,21516.0,39.3629,39.3629,39.2733,39.2932,21516.0
2021-03-10 12:25:00,39.46,39.53,39.4,39.41,42709.0,39.2832,39.3529,39.2235,39.2335,42709.0
2021-03-10 12:30:00,39.42,39.51,39.4,39.44,31225.0,39.2434,39.333,39.2235,39.2633,31225.0
2021-03-10 12:35:00,39.44,39.44,39.28,39.35,31468.0,39.2633,39.2633,39.104,39.1737,31468.0
2021-03-10 12:40:00,39.36,39.38,39.32,39.35,9890.0,39.1837,39.2036,39.1439,39.1737,9890.0
2021-03-10 12:45:00,39.37,39.49,39.36,39.47,20491.0,39.1936,39.3131,39.1837,39.2932,20491.0
2021-03-10 12:50:00,39.47,39.55,39.44,39.54,18503.0,39.2932,39.3728,39.2633,39.3629,18503.0
2021-03-10 12:55:00,39.54,39.54,39.43,39.49,17017.0,39.3629,39.3629,39.2534,39.3131,17017.0
2021-03-10 13:00:00,39.51,39.51,39.32,39.47,17079.0,39.333,39.333,39.1439,39.2932,17079.0
2021-03-10 13:05:00,39.45,39.47,39.39,39.46,13127.0,39.2733,39.2932,39.2135,39.2832,13127.0
2021-03-10 13:10:00,39.49,39.56,39.48,39.53,9776.0,39.3131,39.3828,39.3031,39.3529,9776.0
2021-03-10 13:15:00,39.54,39.57,39.41,39.46,25178.0,39.3629,39.3927,39.2335,39.2832,25178.0
2021-03-10 13:20:00,39.48,39.49,39.41,39.43,9914.0,39.3031,39.3131,39.2335,39.2534,9914.0
2021-03-10 13:25:00,39.42,39.44,39.35,39.39,20616.0,39.2434,39.2633,39.1737,39.2135,20616.0
2021-03-10 13:30:00,39.36,39.46,39.35,39.39,27987.0,39.1837,39.2832,39.1737,39.2135,27987.0
2021-03-10 13:35:00,39.38,39.4,39.25,39.34,24136.0,39.2036,39.2235,39.0742,39.1638,24136.0
2021-03-10 13:40:00,39.34,39.42,39.28,39.36,68454.0,39.1638,39.2434,39.104,39.1837,68454.0
2021-03-10 13:45:00,39.35,39.35,39.2,39.31,19132.0,39.1737,39.1737,39.0244,39.1339,19132.0
2021-03-10 13:50:00,39.32,39.35,39.28,39.32,21035.0,39.1439,39.1737,39.104,39.1439,21035.0
2021-03-10 13:55:00,39.31,39.34,39.3,39.3,14222.0,39.1339,39.1638,39.124,39.124,14222.0
2021-03-10 14:00:00,39.3,39.34,39.27,39.29,30653.0,39.124,39.1638,39.0941,39.114,30653.0
2021-03-10 14:05:00,39.3,39.32,39.17,39.22,17962.0,39.124,39.1439,38.9945,39.0443,17962.0
2021-03-10 14:10:00,39.23,39.28,39.21,39.25,18426.0,39.0543,39.104,39.0344,39.0742,18426.0
2021-03-10 14:15:00,39.26,39.34,39.25,39.31,23863.0,39.0841,39.1638,39.0742,39.1339,23863.0
2021-03-10 14:20:00,39.32,39.34,39.26,39.27,20932.0,39.1439,39.1638,39.0841,39.0941,20932.0
2021-03-10 14:25:00,39.26,39.36,39.25,39.33,20393.0,39.0841,39.1837,39.0742,39.1538,20393.0
2021-03-10 14:30:00,39.34,39.36,39.29,39.31,15933.0,39.1638,39.1837,39.114,39.1339,15933.0
2021-03-10 14:35:00,39.33,39.36,39.32,39.33,14366.0,39.1538,39.1837,39.1439,39.1538,14366.0
2021-03-10 14:40:00,39.33,39.34,39.31,39.31,14206.0,39.1538,39.1638,39.1339,39.1339,14206.0
2021-03-10 14:45:00,39.31,39.45,39.3,39.42,14998.0,39.1339,39.2733,39.124,39.2434,14998.0
2021-03-10 14:50:00,39.42,39.42,39.34,39.38,17544.0,39.2434,39.2434,39.1638,39.2036,17544.0
2021-03-10 14:55:00,39.39,39.41,39.34,39.38,8468.0,39.2135,39.2335,39.1638,39.2036,8468.0
2021-03-10 15:00:00,39.37,39.43,39.33,39.34,19918.0,39.1936,39.2534,39.1538,39.1638,19918.0
2021-03-10 15:05:00,39.34,39.37,39.3,39.32,19950.0,39.1638,39.1936,39.124,39.1439,19950.0
2021-03-10 15:10:00,39.33,39.36,39.3,39.34,26250.0,39.1538,39.1837,39.124,39.1638,26250.0
2021-03-10 15:15:00,39.35,39.41,39.35,39.38,19054.0,39.1737,39.2335,39.1737,39.2036,19054.0
2021-03-10 15:20:00,39.39,39.52,39.38,39.51,51984.0,39.2135,39.343,39.2036,39.333,51984.0
2021-03-10 15:25:00,39.51,39.53,39.4,39.46,36892.0,39.333,39.3529,39.2235,39.2832,36892.0
2021-03-10 15:30:00,39.45,39.47,39.41,39.41,29771.0,39.2733,39.2932,39.2335,39.2335,29771.0
2021-03-10 15:35:00,39.42,39.46,39.41,39.46,33228.0,39.2434,39.2832,39.2335,39.2832,33228.0
2021-03-10 15:40:00,39.45,39.49,39.42,39.42,23158.0,39.2733,39.3131,39.2434,39.2434,23158.0
2021-03-10 15:45:00,39.42,39.47,39.39,39.45,52380.0,39.2434,39.2932,39.2135,39.2733,52380.0
2021-03-10 15:50:00,39.45,39.56,39.44,39.56,129319.0,39.2733,39.3828,39.2633,39.3828,129319.0
2021-03-10 15:55:00,39.55,39.62,39.5,39.6,352988.0,39.3728,39.4425,39.3231,39.4226,352988.0
2021-03-11 09:30:00,40.15,40.25,39.95,40.0,229192.0,39.9701,40.0697,39.771,39.8208,229192.0
2021-03-11 09:35:00,40.0,40.03,39.83,40.02,868112.0,39.8208,39.8507,39.6516,39.8407,868112.0
2021-03-11 09:40:00,40.05,40.15,39.93,40.0,132235.0,39.8706,39.9701,39.7511,39.8208,132235.0
2021-03-11 09:45:00,40.02,40.26,39.95,40.24,165846.0,39.8407,40.0797,39.771,40.0597,165846.0
2021-03-11 09:50:00,40.25,40.26,40.08,40.12,111789.0,40.0697,40.0797,39.9005,39.9403,111789.0
2021-03-11 09:55:00,40.12,40.26,40.04,40.08,184391.0,39.9403,40.0797,39.8606,39.9005,184391.0
2021-03-11 10:00:00,40.09,40.4,40.09,40.31,99318.0,39.9104,40.219,39.9104,40.1294,99318.0
2021-03-11 10:05:00,40.32,40.35,40.17,40.19,412429.0,40.1394,40.1692,39.9901,40.01,412429.0
2021-03-11 10:10:00,40.2,40.39,40.17,40.39,101884.0,40.0199,40.2091,39.9901,40.2091,101884.0
2021-03-11 10:15:00,40.4,40.47,40.27,40.37,53095.0,40.219,40.2887,40.0896,40.1892,53095.0
2021-03-11 10:20:00,40.34,40.55,40.34,40.53,46763.0,40.1593,40.3684,40.1593,40.3484,46763.0
2021-03-11 10:25:00,40.54,40.67,40.51,40.64,46988.0,40.3584,40.4878,40.3285,40.4579,46988.0
2021-03-11 10:30:00,40.62,40.7,40.62,40.66,25817.0,40.438,40.5177,40.438,40.4779,25817.0
2021-03-11 10:35:00,40.65,40.8,40.62,40.76,73740.0,40.4679,40.6172,40.438,40.5774,73740.0
2021-03-11 10:40:00,40.76,40.92,40.76,40.91,50161.0,40.5774,40.7367,40.5774,40.7267,50161.0
2021-03-11 10:45:00,40.9,40.98,40.86,40.97,59818.0,40.7168,40.7964,40.677,40.7865,59818.0
2021-03-11 10:50:00,40.98,41.0,40.95,40.99,96379.0,40.7964,40.8163,40.7666,40.8064,96379.0
2021-03-11 10:55:00,41.0,41.22,40.93,41.16,314870.0,40.8163,41.0354,40.7466,40.9756,314870.0
2021-03-11 11:00:00,41.15,41.18,41.02,41.03,49733.0,40.9657,40.9955,40.8362,40.8462,49733.0
2021-03-11 11:05:00,41.05,41.09,41.02,41.03,23753.0,40.8661,40.9059,40.8362,40.8462,23753.0
2021-03-11 11:10:00,41.05,41.16,41.05,41.16,22740.0,40.8661,40.9756,40.8661,40.9756,22740.0
2021-03-11 11:15:00,41.16,41.16,41.1,41.14,21433.0,40.9756,40.9756,40.9159,40.9557,21433.0
2021-03-11 11:20:00,41.15,41.19,41.14,41.16,30742.0,40.9657,41.0055,40.9557,40.9756,30742.0
2021-03-11 11:25:00,41.18,41.22,41.15,41.19,41461.0,40.9955,41.0354,40.9657,41.0055,41461.0
2021-03-11 11:30:00,41.19,41.22,41.16,41.18,25805.0,41.0055,41.0354,40.9756,40.9955,25805.0
2021-03-11 11:35:00,41.19,41.23,41.15,41.19,19550.0,41.0055,41.0453,40.9657,41.0055,19550.0
2021-03-11 11:40:00,41.19,41.2,41.16,41.17,19967.0,41.0055,41.0154,40.9756,40.9856,19967.0
2021-03-11 11:45:00,41.16,41.17,41.01,41.02,55576.0,40.9756,40.9856,40.8263,40.8362,55576.0
2021-03-11 11:50:00,41.02,41.13,41.01,41.07,20100.0,40.8362,40.9458,40.8263,40.886,20100.0
2021-03-11 11:55:00,41.09,41.1,41.04,41.07,19398.0,40.9059,40.9159,40.8562,40.886,19398.0
2021-03-11 12:00:00,41.07,41.12,41.06,41.1,26771.0,40.886,40.9358,40.8761,40.9159,26771.0
2021-03-11 12:05:00,41.11,41.16,41.08,41.13,17534.0,40.9258,40.9756,40.896,40.9458,17534.0
2021-03-11 12:10:00,41.14,41.23,41.13,41.23,37580.0,40.9557,41.0453,40.9458,41.0453,37580.0
2021-03-11 12:15:00,41.24,41.28,41.22,41.23,19762.0,41.0553,41.0951,41.0354,41.0453,19762.0
2021-03-11 12:20:00,41.23,41.24,41.13,41.19,18467.0,41.0453,41.0553,40.9458,41.0055,18467.0
2021-03-11 12:25:00,41.19,41.21,41.13,41.2,29995.0,41.0055,41.0254,40.9458,41.0154,29995.0
2021-03-11 12:30:00,41.2,41.21,41.05,41.05,17812.0,41.0154,41.0254,40.8661,40.8661,17812.0
2021-03-11 12:35:00,41.05,41.11,40.98,41.11,28377.0,40.8661,40.9258,40.7964,40.9258,28377.0
2021-03-11 12:40:00,41.11,41.15,41.08,41.09,11841.0,40.9258,40.9657,40.896,40.9059,11841.0
2021-03-11 12:45:00,41.09,41.19,41.08,41.16,17955.0,40.9059,41.0055,40.896,40.9756,17955.0
2021-03-11 12:50:00,41.15,41.18,41.06,41.07,21787.0,40.9657,40.9955,40.8761,40.886,21787.0
2021-03-11 12:55:00,41.08,41.13,41.06,41.09,20503.0,40.896,40.9458,40.8761,40.9059,20503.0
2021-03-11 13:00:00,41.09,41.13,41.04,41.13,20345.0,40.9059,40.9458,40.8562,40.9458,20345.0
2021-03-11 13:05:00,41.13,41.16,41.07,41.09,28981.0,40.9458,40.9756,40.886,40.9059,28981.0
2021-03-11 13:10:00,41.09,41.15,41.08,41.1,18769.0,40.9059,40.9657,40.896,40.9159,18769.0
2021-03-11 13:15:00,41.11,41.12,41.03,41.07,19197.0,40.9258,40.9358,40.8462,40.886,19197.0
2021-03-11 13:20:00,41.05,41.1,40.99,41.0,22187.0,40.8661,40.9159,40.8064,40.8163,22187.0
2021-03-11 13:25:00,41.0,41.08,41.0,41.08,25854.0,40.8163,40.896,40.8163,40.896,25854.0
2021-03-11 13:30:00,41.08,41.1,41.03,41.03,17777.0,40.896,40.9159,40.8462,40.8462,17777.0
2021-03-11 13:35:00,41.04,41.08,41.02,41.06,14135.0,40.8562,40.896,40.8362,40.8761,14135.0
2021-03-11 13:40:00,41.06,41.09,41.04,41.09,26235.0,40.8761,40.9059,40.8562,40.9059,26235.0
2021-03-11 13:45:00,41.08,41.15,41.05,41.14,33812.0,40.896,40.9657,40.8661,40.9557,33812.0
2021-03-11 13:50:00,41.15,41.15,41.07,41.1,22586.0,40.9657,40.9657,40.886,40.9159,22586.0
2021-03-11 13:55:00,41.1,41.11,40.99,41.02,25834.0,40.9159,40.9258,40.8064,40.8362,25834.0
2021-03-11 14:00:00,41.02,41.09,41.02,41.06,21029.0,40.8362,40.9059,40.8362,40.8761,21029.0
2021-03-11 14:05:00,41.06,41.07,40.97,40.98,36524.0,40.8761,40.886,40.7865,40.7964,36524.0
2021-03-11 14:10:00,40.99,41.05,40.98,41.0,24934.0,40.8064,40.8661,40.7964,40.8163,24934.0
2021-03-11 14:15:00,41.0,41.01,40.96,40.99,24120.0,40.8163,40.8263,40.7765,40.8064,24120.0
2021-03-11 14:20:00,41.0,41.03,40.97,40.99,23644.0,40.8163,40.8462,40.7865,40.8064,23644.0
2021-03-11 14:25:00,40.99,40.99,40.92,40.95,23511.0,40.8064,40.8064,40.7367,40.7666,23511.0
2021-03-11 14:30:00,40.96,40.98,40.93,40.96,34863.0,40.7765,40.7964,40.7466,40.7765,34863.0
2021-03-11 14:35:00,40.95,41.0,40.91,40.98,44104.0,40.7666,40.8163,40.7267,40.7964,44104.0
2021-03-11 14:40:00,40.98,41.09,40.98,41.08,52251.0,40.7964,40.9059,40.7964,40.896,52251.0
2021-03-11 14:45:00,41.07,41.15,41.06,41.11,71599.0,40.886,40.9657,40.8761,40.9258,71599.0
2021-03-11 14:50:00,41.11,41.17,41.11,41.17,14588.0,40.9258,40.9856,40.9258,40.9856,14588.0
2021-03-11 14:55:00,41.17,41.2,41.16,41.18,24393.0,40.9856,41.0154,40.9756,40.9955,24393.0
2021-03-11 15:00:00,41.18,41.2,41.15,41.18,27883.0,40.9955,41.0154,40.9657,40.9955,27883.0
2021-03-11 15:05:00,41.18,41.19,41.15,41.19,24856.0,40.9955,41.0055,40.9657,41.0055,24856.0
2021-03-11 15:10:00,41.19,41.2,41.15,41.16,45232.0,41.0055,41.0154,40.9657,40.9756,45232.0
2021-03-11 15:15:00,41.17,41.24,41.16,41.22,79264.0,40.9856,41.0553,40.9756,41.0354,79264.0
2021-03-11 15:20:00,41.22,41.22,41.18,41.21,21998.0,41.0354,41.0354,40.9955,41.0254,21998.0
2021-03-11 15:25:00,41.21,41.27,41.18,41.2,67541.0,41.0254,41.0851,40.9955,41.0154,67541.0
2021-03-11 15:30:00,41.21,41.23,41.18,41.23,76395.0,41.0254,41.0453,40.9955,41.0453,76395.0
2021-03-11 15:35:00,41.23,41.26,41.19,41.24,82530.0,41.0453,41.0752,41.0055,41.0553,82530.0
2021-03-11 15:40:00,41.25,41.31,41.24,41.3,66395.0,41.0652,41.1249,41.0553,41.115,66395.0
2021-03-11 15:45:00,41.3,41.36,41.28,41.3,128894.0,41.115,41.1747,41.0951,41.115,128894.0
2021-03-11 15:50:00,41.3,41.47,41.3,41.45,236452.0,41.115,41.2842,41.115,41.2643,236452.0
2021-03-11 15:55:00,41.46,41.46,41.38,41.4,300530.0,41.2743,41.2743,41.1946,41.2145,300530.0
2021-03-12 09:30:00,40.75,42.3,40.75,42.25,605601.0,40.5675,42.1105,40.5675,42.0607,605601.0
2021-03-12 09:35:00,42.19,42.49,42.15,42.47,228620.0,42.001,42.2997,41.9612,42.2798,228620.0
2021-03-12 09:40:00,42.46,42.99,42.4,42.98,308692.0,42.2698,42.7974,42.2101,42.7875,308692.0
2021-03-12 09:45:00,42.98,43.28,42.97,43.25,406545.0,42.7875,43.0861,42.7775,43.0563,406545.0
2021-03-12 09:50:00,43.25,43.75,43.24,43.74,264168.0,43.0563,43.554,43.0463,43.5441,264168.0
2021-03-12 09:55:00,43.74,43.97,43.71,43.85,304829.0,43.5441,43.773,43.5142,43.6536,304829.0
2021-03-12 10:00:00,43.86,43.98,43.52,43.85,408968.0,43.6635,43.783,43.325,43.6536,408968.0
2021-03-12 10:05:00,43.84,43.98,43.63,43.86,231928.0,43.6436,43.783,43.4346,43.6635,231928.0
2021-03-12 10:10:00,43.88,43.91,43.64,43.77,244678.0,43.6834,43.7133,43.4445,43.5739,244678.0
2021-03-12 10:15:00,43.78,43.82,43.36,43.38,193716.0,43.5839,43.6237,43.1658,43.1857,193716.0
2021-03-12 10:20:00,43.37,43.37,42.85,43.05,260409.0,43.1757,43.1757,42.658,42.8572,260409.0
2021-03-12 10:25:00,43.03,43.06,42.67,42.89,296383.0,42.8372,42.8671,42.4789,42.6979,296383.0
2021-03-12 10:30:00,42.92,43.03,42.86,42.94,196240.0,42.7277,42.8372,42.668,42.7476,196240.0
2021-03-12 10:35:00,42.94,42.94,42.54,42.81,475904.0,42.7476,42.7476,42.3494,42.6182,475904.0
2021-03-12 10:40:00,42.85,42.95,42.73,42.77,57748.0,42.658,42.7576,42.5386,42.5784,57748.0
2021-03-12 10:45:00,42.77,42.88,42.72,42.77,65185.0,42.5784,42.6879,42.5286,42.5784,65185.0
2021-03-12 10:50:00,42.77,42.81,42.66,42.78,120887.0,42.5784,42.6182,42.4689,42.5884,120887.0
2021-03-12 10:55:00,42.78,42.86,42.62,42.65,119322.0,42.5884,42.668,42.4291,42.4589,119322.0
2021-03-12 11:00:00,42.62,42.86,42.62,42.76,47147.0,42.4291,42.668,42.4291,42.5685,47147.0
2021-03-12 11:05:00,42.78,42.98,42.78,42.9,41045.0,42.5884,42.7875,42.5884,42.7078,41045.0
2021-03-12 11:10:00,42.9,43.14,42.9,43.08,74127.0,42.7078,42.9467,42.7078,42.887,74127.0
2021-03-12 11:15:00,43.08,43.12,43.01,43.07,51912.0,42.887,42.9268,42.8173,42.8771,51912.0
2021-03-12 11:20:00,43.09,43.18,43.09,43.11,44593.0,42.897,42.9866,42.897,42.9169,44593.0
2021-03-12 11:25:00,43.11,43.14,42.93,42.97,48472.0,42.9169,42.9467,42.7377,42.7775,48472.0
2021-03-12 11:30:00,42.97,43.0,42.82,42.86,53611.0,42.7775,42.8074,42.6282,42.668,53611.0
2021-03-12 11:35:00,42.86,42.96,42.86,42.94,35126.0,42.668,42.7676,42.668,42.7476,35126.0
2021-03-12 11:40:00,42.94,42.98,42.85,42.98,22034.0,42.7476,42.7875,42.658,42.7875,22034.0
2021-03-12 11:45:00,42.98,42.98,42.79,42.83,31539.0,42.7875,42.7875,42.5983,42.6381,31539.0
2021-03-12 11:50:00,42.82,42.87,42.77,42.77,22965.0,42.6282,42.678,42.5784,42.5784,22965.0
2021-03-12 11:55:00,42.77,42.8,42.74,42.77,33194.0,42.5784,42.6083,42.5485,42.5784,33194.0
2021-03-12 12:00:00,42.77,42.83,42.73,42.79,34624.0,42.5784,42.6381,42.5386,42.5983,34624.0
2021-03-12 12:05:00,42.79,42.86,42.78,42.84,31633.0,42.5983,42.668,42.5884,42.6481,31633.0
2021-03-12 12:10:00,42.84,42.89,42.84,42.87,28620.0,42.6481,42.6979,42.6481,42.678,28620.0
2021-03-12 12:15:00,42.88,42.9,42.82,42.84,18933.0,42.6879,42.7078,42.6282,42.6481,18933.0
2021-03-12 12:20:00,42.84,42.87,42.82,42.83,21740.0,42.6481,42.678,42.6282,42.6381,21740.0
2021-03-12 12:25:00,42.82,42.87,42.82,42.84,20590.0,42.6282,42.678,42.6282,42.6481,20590.0
2021-03-12 12:30:00,42.84,42.87,42.8,42.86,35272.0,42.6481,42.678,42.6083,42.668,35272.0
2021-03-12 12:35:00,42.86,42.93,42.83,42.9,34811.0,42.668,42.7377,42.6381,42.7078,34811.0
2021-03-12 12:40:00,42.9,42.9,42.74,42.79,37100.0,42.7078,42.7078,42.5485,42.5983,37100.0
2021-03-12 12:45:00,42.79,42.84,42.78,42.84,20864.0,42.5983,42.6481,42.5884,42.6481,20864.0
2021-03-12 12:50:00,42.85,43.0,42.83,43.0,78177.0,42.658,42.8074,42.6381,42.8074,78177.0
2021-03-12 12:55:00,43.0,43.04,42.96,43.01,77366.0,42.8074,42.8472,42.7676,42.8173,77366.0
2021-03-12 13:00:00,43.01,43.01,42.94,43.0,49128.0,42.8173,42.8173,42.7476,42.8074,49128.0
2021-03-12 13:05:00,43.01,43.06,42.99,43.03,28260.0,42.8173,42.8671,42.7974,42.8372,28260.0
2021-03-12 13:10:00,43.02,43.07,42.98,43.05,52402.0,42.8273,42.8771,42.7875,42.8572,52402.0
2021-03-12 13:15:00,43.04,43.07,43.01,43.01,30323.0,42.8472,42.8771,42.8173,42.8173,30323.0
2021-03-12 13:20:00,43.02,43.16,43.02,43.14,47902.0,42.8273,42.9667,42.8273,42.9467,47902.0
2021-03-12 13:25:00,43.14,43.3,43.13,43.3,39956.0,42.9467,43.106,42.9368,43.106,39956.0
2021-03-12 13:30:00,43.31,43.34,43.23,43.23,47028.0,43.116,43.1459,43.0363,43.0363,47028.0
2021-03-12 13:35:00,43.24,43.25,43.13,43.18,77851.0,43.0463,43.0563,42.9368,42.9866,77851.0
2021-03-12 13:40:00,43.18,43.22,43.07,43.09,38922.0,42.9866,43.0264,42.8771,42.897,38922.0
2021-03-12 13:45:00,43.08,43.08,42.93,42.93,45888.0,42.887,42.887,42.7377,42.7377,45888.0
2021-03-12 13:50:00,42.95,43.04,42.94,42.98,48162.0,42.7576,42.8472,42.7476,42.7875,48162.0
2021-03-12 13:55:00,42.99,42.99,42.88,42.88,23179.0,42.7974,42.7974,42.6879,42.6879,23179.0
2021-03-12 14:00:00,42.9,42.94,42.82,42.92,19189.0,42.7078,42.7476,42.6282,42.7277,19189.0
2021-03-12 14:05:00,42.92,42.99,42.92,42.99,30817.0,42.7277,42.7974,42.7277,42.7974,30817.0
2021-03-12 14:10:00,43.0,43.05,42.99,43.04,28460.0,42.8074,42.8572,42.7974,42.8472,28460.0
2021-03-12 14:15:00,43.04,43.06,43.0,43.05,34133.0,42.8472,42.8671,42.8074,42.8572,34133.0
2021-03-12 14:20:00,43.05,43.05,42.97,43.03,40837.0,42.8572,42.8572,42.7775,42.8372,40837.0
2021-03-12 14:25:00,43.02,43.03,42.92,42.92,81829.0,42.8273,42.8372,42.7277,42.7277,81829.0
2021-03-12 14:30:00,42.93,43.07,42.87,42.99,59104.0,42.7377,42.8771,42.678,42.7974,59104.0
2021-03-12 14:35:00,42.99,43.03,42.95,42.95,30728.0,42.7974,42.8372,42.7576,42.7576,30728.0
2021-03-12 14:40:00,42.95,43.01,42.95,42.99,29500.0,42.7576,42.8173,42.7576,42.7974,29500.0
2021-03-12 14:45:00,42.99,43.08,42.99,43.04,27880.0,42.7974,42.887,42.7974,42.8472,27880.0
2021-03-12 14:50:00,43.04,43.12,43.04,43.12,33211.0,42.8472,42.9268,42.8472,42.9268,33211.0
2021-03-12 14:55:00,43.11,43.17,43.09,43.13,108245.0,42.9169,42.9766,42.897,42.9368,108245.0
2021-03-12 15:00:00,43.12,43.13,43.02,43.06,143427.0,42.9268,42.9368,42.8273,42.8671,143427.0
2021-03-12 15:05:00,43.06,43.11,43.05,43.09,96908.0,42.8671,42.9169,42.8572,42.897,96908.0
2021-03-12 15:10:00,43.08,43.11,43.06,43.07,83199.0,42.887,42.9169,42.8671,42.8771,83199.0
2021-03-12 15:15:00,43.07,43.09,43.06,43.09,29300.0,42.8771,42.897,42.8671,42.897,29300.0
2021-03-12 15:20:00,43.09,43.22,43.08,43.2,110577.0,42.897,43.0264,42.887,43.0065,110577.0
2021-03-12 15:25:00,43.2,43.27,43.2,43.27,68123.0,43.0065,43.0762,43.0065,43.0762,68123.0
2021-03-12 15:30:00,43.27,43.42,43.26,43.41,91209.0,43.0762,43.2255,43.0662,43.2155,91209.0
2021-03-12 15:35:00,43.42,43.49,43.41,43.44,125566.0,43.2255,43.2952,43.2155,43.2454,125566.0
2021-03-12 15:40:00,43.44,43.53,43.44,43.52,104699.0,43.2454,43.335,43.2454,43.325,104699.0
2021-03-12 15:45:00,43.52,43.57,43.49,43.57,117343.0,43.325,43.3748,43.2952,43.3748,117343.0
2021-03-12 15:50:00,43.58,43.68,43.54,43.57,210809.0,43.3848,43.4843,43.345,43.3748,210809.0
2021-03-12 15:55:00,43.57,43.6,43.36,43.37,521142.0,43.3748,43.4047,43.1658,43.1757,521142.0
2021-03-15 09:30:00,43.8,43.95,43.38,43.91,351933.0,43.6038,43.7531,43.1857,43.7133,351933.0
2021-03-15 09:35:00,43.94,44.25,43.88,44.09,265326.0,43.7432,44.0518,43.6834,43.8925,265326.0
2021-03-15 09:40:00,44.09,44.18,43.9,44.14,328761.0,43.8925,43.9821,43.7033,43.9423,328761.0
2021-03-15 09:45:00,44.12,44.15,43.84,43.99,133018.0,43.9224,43.9522,43.6436,43.7929,133018.0
2021-03-15 09:50:00,43.98,44.33,43.97,44.23,157109.0,43.783,44.1314,43.773,44.0319,157109.0
2021-03-15 09:55:00,44.24,44.35,44.16,44.22,184962.0,44.0418,44.1513,43.9622,44.0219,184962.0
2021-03-15 10:00:00,44.2,44.33,43.94,43.94,67478.0,44.002,44.1314,43.7432,43.7432,67478.0
2021-03-15 10:05:00,43.97,44.12,43.96,44.02,102165.0,43.773,43.9224,43.7631,43.8228,102165.0
2021-03-15 10:10:00,44.02,44.17,43.94,44.12,66854.0,43.8228,43.9721,43.7432,43.9224,66854.0
2021-03-15 10:15:00,44.11,44.2,44.11,44.15,55858.0,43.9124,44.002,43.9124,43.9522,55858.0
2021-03-15 10:20:00,44.15,44.35,44.11,44.35,107951.0,43.9522,44.1513,43.9124,44.1513,107951.0
2021-03-15 10:25:00,44.34,44.47,44.32,44.45,90888.0,44.1414,44.2708,44.1215,44.2509,90888.0
2021-03-15 10:30:00,44.46,44.66,44.42,44.47,492178.0,44.2608,44.4599,44.221,44.2708,492178.0
2021-03-15 10:35:00,44.45,44.54,44.05,44.05,172980.0,44.2509,44.3405,43.8527,43.8527,172980.0
2021-03-15 10:40:00,44.07,44.3,44.07,44.12,52386.0,43.8726,44.1016,43.8726,43.9224,52386.0
2021-03-15 10:45:00,44.1,44.11,43.98,44.04,34278.0,43.9024,43.9124,43.783,43.8427,34278.0
2021-03-15 10:50:00,44.06,44.2,44.04,44.11,45467.0,43.8626,44.002,43.8427,43.9124,45467.0
2021-03-15 10:55:00,44.12,44.14,44.01,44.14,36413.0,43.9224,43.9423,43.8129,43.9423,36413.0
2021-03-15 11:00:00,44.13,44.3,44.13,44.3,33916.0,43.9323,44.1016,43.9323,44.1016,33916.0
2021-03-15 11:05:00,44.3,44.37,44.26,44.35,29522.0,44.1016,44.1712,44.0617,44.1513,29522.0
2021-03-15 11:10:00,44.36,44.41,44.26,44.27,50415.0,44.1613,44.2111,44.0617,44.0717,50415.0
2021-03-15 11:15:00,44.28,44.36,44.28,44.3,36662.0,44.0816,44.1613,44.0816,44.1016,36662.0
2021-03-15 11:20:00,44.3,44.3,44.19,44.25,48634.0,44.1016,44.1016,43.992,44.0518,48634.0
2021-03-15 11:25:00,44.26,44.34,44.11,44.2,61396.0,44.0617,44.1414,43.9124,44.002,61396.0
2021-03-15 11:30:00,44.2,44.2,44.05,44.07,55040.0,44.002,44.002,43.8527,43.8726,55040.0
2021-03-15 11:35:00,44.07,44.08,44.01,44.06,41168.0,43.8726,43.8825,43.8129,43.8626,41168.0
2021-03-15 11:40:00,44.08,44.22,44.08,44.1,32785.0,43.8825,44.0219,43.8825,43.9024,32785.0
2021-03-15 11:45:00,44.12,44.27,44.09,44.18,35715.0,43.9224,44.0717,43.8925,43.9821,35715.0
2021-03-15 11:50:00,44.18,44.19,44.09,44.1,33717.0,43.9821,43.992,43.8925,43.9024,33717.0
2021-03-15 11:55:00,44.11,44.13,43.95,43.97,21623.0,43.9124,43.9323,43.7531,43.773,21623.0
2021-03-15 12:00:00,43.95,44.02,43.92,43.95,14329.0,43.7531,43.8228,43.7233,43.7531,14329.0
2021-03-15 12:05:00,43.96,44.02,43.89,43.89,21902.0,43.7631,43.8228,43.6934,43.6934,21902.0
2021-03-15 12:10:00,43.88,43.9,43.84,43.87,25439.0,43.6834,43.7033,43.6436,43.6735,25439.0
2021-03-15 12:15:00,43.87,43.9,43.79,43.83,16946.0,43.6735,43.7033,43.5938,43.6337,16946.0
2021-03-15 12:20:00,43.83,43.86,43.77,43.79,18870.0,43.6337,43.6635,43.5739,43.5938,18870.0
2021-03-15 12:25:00,43.79,43.82,43.68,43.68,22233.0,43.5938,43.6237,43.4843,43.4843,22233.0
2021-03-15 12:30:00,43.68,43.68,43.64,43.66,17826.0,43.4843,43.4843,43.4445,43.4644,17826.0
2021-03-15 12:35:00,43.66,43.66,43.59,43.61,18418.0,43.4644,43.4644,43.3947,43.4146,18418.0
2021-03-15 12:40:00,43.6,43.76,43.6,43.76,19988.0,43.4047,43.564,43.4047,43.564,19988.0
2021-03-15 12:45:00,43.75,43.78,43.7,43.73,21404.0,43.554,43.5839,43.5042,43.5341,21404.0
2021-03-15 12:50:00,43.72,43.76,43.69,43.74,15387.0,43.5242,43.564,43.4943,43.5441,15387.0
2021-03-15 12:55:00,43.75,43.83,43.74,43.83,17903.0,43.554,43.6337,43.5441,43.6337,17903.0
2021-03-15 13:00:00,43.83,43.86,43.73,43.77,15419.0,43.6337,43.6635,43.5341,43.5739,15419.0
2021-03-15 13:05:00,43.77,43.88,43.76,43.86,13979.0,43.5739,43.6834,43.564,43.6635,13979.0
2021-03-15 13:10:00,43.88,43.94,43.83,43.88,16541.0,43.6834,43.7432,43.6337,43.6834,16541.0
2021-03-15 13:15:00,43.89,43.91,43.86,43.89,12765.0,43.6934,43.7133,43.6635,43.6934,12765.0
2021-03-15 13:20:00,43.89,43.92,43.85,43.88,14286.0,43.6934,43.7233,43.6536,43.6834,14286.0
2021-03-15 13:25:00,43.89,43.93,43.87,43.9,13688.0,43.6934,43.7332,43.6735,43.7033,13688.0
2021-03-15 13:30:00,43.89,43.91,43.81,43.82,14739.0,43.6934,43.7133,43.6137,43.6237,14739.0
2021-03-15 13:35:00,43.83,43.84,43.8,43.83,25535.0,43.6337,43.6436,43.6038,43.6337,25535.0
2021-03-15 13:40:00,43.82,43.87,43.75,43.75,22054.0,43.6237,43.6735,43.554,43.554,22054.0
2021-03-15 13:45:00,43.75,43.82,43.75,43.81,24415.0,43.554,43.6237,43.554,43.6137,24415.0
2021-03-15 13:50:00,43.8,43.85,43.75,43.76,20627.0,43.6038,43.6536,43.554,43.564,20627.0
2021-03-15 13:55:00,43.77,43.86,43.77,43.84,18182.0,43.5739,43.6635,43.5739,43.6436,18182.0
2021-03-15 14:00:00,43.84,43.87,43.82,43.82,13440.0,43.6436,43.6735,43.6237,43.6237,13440.0
2021-03-15 14:05:00,43.82,43.84,43.8,43.82,15430.0,43.6237,43.6436,43.6038,43.6237,15430.0
2021-03-15 14:10:00,43.82,43.83,43.75,43.79,15057.0,43.6237,43.6337,43.554,43.5938,15057.0
2021-03-15 14:15:00,43.79,43.82,43.77,43.8,20545.0,43.5938,43.6237,43.5739,43.6038,20545.0
2021-03-15 14:20:00,43.8,43.88,43.8,43.87,16393.0,43.6038,43.6834,43.6038,43.6735,16393.0
2021-03-15 14:25:00,43.87,43.91,43.86,43.9,22288.0,43.6735,43.7133,43.6635,43.7033,22288.0
2021-03-15 14:30:00,43.89,43.97,43.89,43.91,18848.0,43.6934,43.773,43.6934,43.7133,18848.0
2021-03-15 14:35:00,43.91,44.09,43.91,44.08,43365.0,43.7133,43.8925,43.7133,43.8825,43365.0
2021-03-15 14:40:00,44.08,44.11,43.98,43.99,19589.0,43.8825,43.9124,43.783,43.7929,19589.0
2021-03-15 14:45:00,43.98,44.0,43.91,43.93,26449.0,43.783,43.8029,43.7133,43.7332,26449.0
2021-03-15 14:50:00,43.94,43.97,43.88,43.91,20757.0,43.7432,43.773,43.6834,43.7133,20757.0
2021-03-15 14:55:00,43.91,43.95,43.88,43.92,24275.0,43.7133,43.7531,43.6834,43.7233,24275.0
2021-03-15 15:00:00,43.93,43.94,43.84,43.89,22838.0,43.7332,43.7432,43.6436,43.6934,22838.0
2021-03-15 15:05:00,43.89,43.93,43.86,43.93,22754.0,43.6934,43.7332,43.6635,43.7332,22754.0
2021-03-15 15:10:00,43.93,43.93,43.89,43.91,25085.0,43.7332,43.7332,43.6934,43.7133,25085.0
2021-03-15 15:15:00,43.91,43.93,43.88,43.91,23807.0,43.7133,43.7332,43.6834,43.7133,23807.0
2021-03-15 15:20:00,43.91,43.93,43.85,43.89,23468.0,43.7133,43.7332,43.6536,43.6934,23468.0
2021-03-15 15:25:00,43.9,43.91,43.87,43.89,25853.0,43.7033,43.7133,43.6735,43.6934,25853.0
2021-03-15 15:30:00,43.89,43.92,43.82,43.86,62915.0,43.6934,43.7233,43.6237,43.6635,62915.0
2021-03-15 15:35:00,43.86,43.86,43.84,43.85,32467.0,43.6635,43.6635,43.6436,43.6536,32467.0
2021-03-15 15:40:00,43.85,43.86,43.82,43.84,41552.0,43.6536,43.6635,43.6237,43.6436,41552.0
2021-03-15 15:45:00,43.84,43.89,43.83,43.87,91173.0,43.6436,43.6934,43.6337,43.6735,91173.0
2021-03-15 15:50:00,43.86,43.86,43.71,43.73,165652.0,43.6635,43.6635,43.5142,43.5341,165652.0
2021-03-15 15:55:00,43.73,43.89,43.73,43.87,183065.0,43.5341,43.6934,43.5341,43.6735,183065.0
2021-03-16 09:30:00,44.19,44.45,43.91,44.0,110558.0,43.992,44.2509,43.7133,43.8029,110558.0
2021-03-16 09:35:00,44.02,44.35,43.96,44.3,46279.0,43.8228,44.1513,43.7631,44.1016,46279.0
2021-03-16 09:40:00,44.36,44.56,44.29,44.31,48211.0,44.1613,44.3604,44.0916,44.1115,48211.0
2021-03-16 09:45:00,44.34,44.37,44.23,44.26,28583.0,44.1414,44.1712,44.0319,44.0617,28583.0
2021-03-16 09:50:00,44.26,44.3,44.12,44.27,32680.0,44.0617,44.1016,43.9224,44.0717,32680.0
2021-03-16 09:55:00,44.29,44.4,44.25,44.29,22690.0,44.0916,44.2011,44.0518,44.0916,22690.0
2021-03-16 10:00:00,44.32,44.46,44.28,44.45,24720.0,44.1215,44.2608,44.0816,44.2509,24720.0
2021-03-16 10:05:00,44.44,44.57,44.39,44.55,42870.0,44.2409,44.3703,44.1911,44.3504,42870.0
2021-03-16 10:10:00,44.55,44.62,44.45,44.58,38225.0,44.3504,44.4201,44.2509,44.3803,38225.0
2021-03-16 10:15:00,44.55,44.66,44.55,44.65,31213.0,44.3504,44.4599,44.3504,44.45,31213.0
2021-03-16 10:20:00,44.65,44.67,44.55,44.6,27533.0,44.45,44.4699,44.3504,44.4002,27533.0
2021-03-16 10:25:00,44.59,44.61,44.49,44.53,26571.0,44.3903,44.4102,44.2907,44.3305,26571.0
2021-03-16 10:30:00,44.54,44.67,44.54,44.63,19685.0,44.3405,44.4699,44.3405,44.4301,19685.0
2021-03-16 10:35:00,44.62,44.66,44.59,44.62,62292.0,44.4201,44.4599,44.3903,44.4201,62292.0
2021-03-16 10:40:00,44.63,44.65,44.5,44.58,62879.0,44.4301,44.45,44.3007,44.3803,62879.0
2021-03-16 10:45:00,44.58,44.68,44.56,44.67,44911.0,44.3803,44.4799,44.3604,44.4699,44911.0
2021-03-16 10:50:00,44.68,44.74,44.67,44.68,23187.0,44.4799,44.5396,44.4699,44.4799,23187.0
2021-03-16 10:55:00,44.68,44.7,44.64,44.65,26093.0,44.4799,44.4998,44.44,44.45,26093.0
2021-03-16 11:00:00,44.64,44.7,44.63,44.68,18250.0,44.44,44.4998,44.4301,44.4799,18250.0
2021-03-16 11:05:00,44.68,44.78,44.68,44.76,27108.0,44.4799,44.5794,44.4799,44.5595,27108.0
2021-03-16 11:10:00,44.76,44.79,44.74,44.79,41850.0,44.5595,44.5894,44.5396,44.5894,41850.0
2021-03-16 11:15:00,44.79,44.84,44.72,44.81,65847.0,44.5894,44.6391,44.5197,44.6093,65847.0
2021-03-16 11:20:00,44.83,45.0,44.81,44.9,270473.0,44.6292,44.7984,44.6093,44.6989,270473.0
2021-03-16 11:25:00,44.9,45.0,44.9,44.98,153804.0,44.6989,44.7984,44.6989,44.7785,153804.0
2021-03-16 11:30:00,44.98,45.08,44.97,45.03,280665.0,44.7785,44.8781,44.7686,44.8283,280665.0
2021-03-16 11:35:00,45.02,45.03,44.9,44.91,58343.0,44.8183,44.8283,44.6989,44.7088,58343.0
2021-03-16 11:40:00,44.92,45.01,44.92,45.01,23810.0,44.7188,44.8084,44.7188,44.8084,23810.0
2021-03-16 11:45:00,45.0,45.01,44.79,44.82,55336.0,44.7984,44.8084,44.5894,44.6192,55336.0
2021-03-16 11:50:00,44.81,44.81,44.61,44.64,136881.0,44.6093,44.6093,44.4102,44.44,136881.0
2021-03-16 11:55:00,44.65,44.78,44.6,44.72,74396.0,44.45,44.5794,44.4002,44.5197,74396.0
2021-03-16 12:00:00,44.72,44.78,44.66,44.77,117050.0,44.5197,44.5794,44.4599,44.5694,117050.0
2021-03-16 12:05:00,44.77,44.77,44.68,44.71,62189.0,44.5694,44.5694,44.4799,44.5097,62189.0
2021-03-16 12:10:00,44.73,44.74,44.67,44.67,38328.0,44.5296,44.5396,44.4699,44.4699,38328.0
2021-03-16 12:15:00,44.67,44.72,44.55,44.57,29321.0,44.4699,44.5197,44.3504,44.3703,29321.0
2021-03-16 12:20:00,44.56,44.57,44.42,44.43,29230.0,44.3604,44.3703,44.221,44.231,29230.0
2021-03-16 12:25:00,44.42,44.49,44.34,44.42,29303.0,44.221,44.2907,44.1414,44.221,29303.0
2021-03-16 12:30:00,44.44,44.54,44.43,44.49,21128.0,44.2409,44.3405,44.231,44.2907,21128.0
2021-03-16 12:35:00,44.49,44.58,44.48,44.52,18881.0,44.2907,44.3803,44.2807,44.3206,18881.0
2021-03-16 12:40:00,44.52,44.58,44.48,44.5,13642.0,44.3206,44.3803,44.2807,44.3007,13642.0
2021-03-16 12:45:00,44.51,44.55,44.5,44.52,12258.0,44.3106,44.3504,44.3007,44.3206,12258.0
2021-03-16 12:50:00,44.52,44.53,44.48,44.5,17668.0,44.3206,44.3305,44.2807,44.3007,17668.0
2021-03-16 12:55:00,44.52,44.59,44.51,44.53,20934.0,44.3206,44.3903,44.3106,44.3305,20934.0
2021-03-16 13:00:00,44.54,44.57,44.49,44.57,20908.0,44.3405,44.3703,44.2907,44.3703,20908.0
2021-03-16 13:05:00,44.58,44.59,44.53,44.53,22579.0,44.3803,44.3903,44.3305,44.3305,22579.0
2021-03-16 13:10:00,44.53,44.58,44.52,44.53,22685.0,44.3305,44.3803,44.3206,44.3305,22685.0
2021-03-16 13:15:00,44.55,44.58,44.54,44.57,12926.0,44.3504,44.3803,44.3405,44.3703,12926.0
2021-03-16 13:20:00,44.56,44.62,44.56,44.58,16758.0,44.3604,44.4201,44.3604,44.3803,16758.0
2021-03-16 13:25:00,44.58,44.61,44.52,44.55,40030.0,44.3803,44.4102,44.3206,44.3504,40030.0
2021-03-16 13:30:00,44.55,44.55,44.46,44.49,14463.0,44.3504,44.3504,44.2608,44.2907,14463.0
2021-03-16 13:35:00,44.49,44.53,44.49,44.53,18055.0,44.2907,44.3305,44.2907,44.3305,18055.0
2021-03-16 13:40:00,44.52,44.53,44.46,44.48,17716.0,44.3206,44.3305,44.2608,44.2807,17716.0
2021-03-16 13:45:00,44.47,44.56,44.46,44.53,13749.0,44.2708,44.3604,44.2608,44.3305,13749.0
2021-03-16 13:50:00,44.53,44.58,44.52,44.57,19522.0,44.3305,44.3803,44.3206,44.3703,19522.0
2021-03-16 13:55:00,44.56,44.61,44.55,44.61,20876.0,44.3604,44.4102,44.3504,44.4102,20876.0
2021-03-16 14:00:00,44.59,44.67,44.55,44.67,102446.0,44.3903,44.4699,44.3504,44.4699,102446.0
2021-03-16 14:05:00,44.67,44.75,44.64,44.71,126506.0,44.4699,44.5495,44.44,44.5097,126506.0
2021-03-16 14:10:00,44.71,44.77,44.69,44.71,21776.0,44.5097,44.5694,44.4898,44.5097,21776.0
2021-03-16 14:15:00,44.71,44.73,44.69,44.7,61675.0,44.5097,44.5296,44.4898,44.4998,61675.0
2021-03-16 14:20:00,44.7,44.72,44.64,44.66,19313.0,44.4998,44.5197,44.44,44.4599,19313.0
2021-03-16 14:25:00,44.66,44.68,44.57,44.59,34747.0,44.4599,44.4799,44.3703,44.3903,34747.0
2021-03-16 14:30:00,44.58,44.62,44.46,44.48,23538.0,44.3803,44.4201,44.2608,44.2807,23538.0
2021-03-16 14:35:00,44.48,44.51,44.39,44.41,12876.0,44.2807,44.3106,44.1911,44.2111,12876.0
2021-03-16 14:40:00,44.42,44.44,44.23,44.24,22383.0,44.221,44.2409,44.0319,44.0418,22383.0
2021-03-16 14:45:00,44.24,44.34,44.21,44.29,18267.0,44.0418,44.1414,44.012,44.0916,18267.0
2021-03-16 14:50:00,44.29,44.36,44.28,44.36,17780.0,44.0916,44.1613,44.0816,44.1613,17780.0
2021-03-16 14:55:00,44.36,44.4,44.33,44.4,21846.0,44.1613,44.2011,44.1314,44.2011,21846.0
2021-03-16 15:00:00,44.41,44.47,44.33,44.47,16195.0,44.2111,44.2708,44.1314,44.2708,16195.0
2021-03-16 15:05:00,44.46,44.58,44.46,44.55,20774.0,44.2608,44.3803,44.2608,44.3504,20774.0
2021-03-16 15:10:00,44.55,44.62,44.55,44.57,14693.0,44.3504,44.4201,44.3504,44.3703,14693.0
2021-03-16 15:15:00,44.56,44.58,44.53,44.56,11988.0,44.3604,44.3803,44.3305,44.3604,11988.0
2021-03-16 15:20:00,44.56,44.62,44.56,44.61,12938.0,44.3604,44.4201,44.3604,44.4102,12938.0
2021-03-16 15:25:00,44.61,44.66,44.6,44.61,30321.0,44.4102,44.4599,44.4002,44.4102,30321.0
2021-03-16 15:30:00,44.61,44.72,44.6,44.66,29448.0,44.4102,44.5197,44.4002,44.4599,29448.0
2021-03-16 15:35:00,44.66,44.69,44.61,44.62,24690.0,44.4599,44.4898,44.4102,44.4201,24690.0
2021-03-16 15:40:00,44.62,44.65,44.52,44.53,38877.0,44.4201,44.45,44.3206,44.3305,38877.0
2021-03-16 15:45:00,44.52,44.62,44.52,44.58,32501.0,44.3206,44.4201,44.3206,44.3803,32501.0
2021-03-16 15:50:00,44.56,44.61,44.55,44.58,43772.0,44.3604,44.4102,44.3504,44.3803,43772.0
2021-03-16 15:55:00,44.59,44.64,44.55,44.55,121313.0,44.3903,44.44,44.3504,44.3504,121313.0
2021-03-17 09:30:00,43.99,45.19,43.99,44.98,233093.0,43.7929,44.9876,43.7929,44.7785,233093.0
2021-03-17 09:35:00,44.95,45.12,44.66,44.69,78866.0,44.7486,44.9179,44.4599,44.4898,78866.0
2021-03-17 09:40:00,44.7,44.7,44.43,44.52,42035.0,44.4998,44.4998,44.231,44.3206,42035.0
2021-03-17 09:45:00,44.52,44.53,44.14,44.19,57331.0,44.3206,44.3305,43.9423,43.992,57331.0
2021-03-17 09:50:00,44.19,44.24,44.07,44.21,60624.0,43.992,44.0418,43.8726,44.012,60624.0
2021-03-17 09:55:00,44.21,44.31,44.15,44.15,41245.0,44.012,44.1115,43.9522,43.9522,41245.0
2021-03-17 10:00:00,44.15,44.15,44.01,44.05,52515.0,43.9522,43.9522,43.8129,43.8527,52515.0
2021-03-17 10:05:00,44.08,44.11,43.82,43.84,136181.0,43.8825,43.9124,43.6237,43.6436,136181.0
2021-03-17 10:10:00,43.83,43.97,43.67,43.97,103829.0,43.6337,43.773,43.4744,43.773,103829.0
2021-03-17 10:15:00,43.97,44.0,43.88,43.88,35951.0,43.773,43.8029,43.6834,43.6834,35951.0
2021-03-17 10:20:00,43.88,43.98,43.88,43.93,60374.0,43.6834,43.783,43.6834,43.7332,60374.0
2021-03-17 10:25:00,43.94,44.0,43.87,43.94,92972.0,43.7432,43.8029,43.6735,43.7432,92972.0
2021-03-17 10:30:00,43.93,43.98,43.88,43.9,65565.0,43.7332,43.783,43.6834,43.7033,65565.0
2021-03-17 10:35:00,43.91,43.94,43.81,43.88,63346.0,43.7133,43.7432,43.6137,43.6834,63346.0
2021-03-17 10:40:00,43.87,43.87,43.64,43.7,33213.0,43.6735,43.6735,43.4445,43.5042,33213.0
2021-03-17 10:45:00,43.68,43.7,43.58,43.6,23533.0,43.4843,43.5042,43.3848,43.4047,23533.0
2021-03-17 10:50:00,43.6,43.7,43.56,43.66,22647.0,43.4047,43.5042,43.3649,43.4644,22647.0
2021-03-17 10:55:00,43.68,43.85,43.68,43.74,38651.0,43.4843,43.6536,43.4843,43.5441,38651.0
2021-03-17 11:00:00,43.73,43.76,43.54,43.6,56104.0,43.5341,43.564,43.345,43.4047,56104.0
2021-03-17 11:05:00,43.59,43.73,43.58,43.7,32611.0,43.3947,43.5341,43.3848,43.5042,32611.0
2021-03-17 11:10:00,43.69,43.78,43.65,43.68,85008.0,43.4943,43.5839,43.4545,43.4843,85008.0
2021-03-17 11:15:00,43.67,43.71,43.58,43.62,31710.0,43.4744,43.5142,43.3848,43.4246,31710.0
2021-03-17 11:20:00,43.62,43.66,43.58,43.65,19915.0,43.4246,43.4644,43.3848,43.4545,19915.0
2021-03-17 11:25:00,43.63,43.64,43.59,43.61,12348.0,43.4346,43.4445,43.3947,43.4146,12348.0
2021-03-17 11:30:00,43.61,43.66,43.55,43.66,32667.0,43.4146,43.4644,43.3549,43.4644,32667.0
2021-03-17 11:35:00,43.66,43.67,43.52,43.52,14997.0,43.4644,43.4744,43.325,43.325,14997.0
2021-03-17 11:40:00,43.52,43.61,43.51,43.57,13872.0,43.325,43.4146,43.3151,43.3748,13872.0
2021-03-17 11:45:00,43.57,43.59,43.52,43.58,15775.0,43.3748,43.3947,43.325,43.3848,15775.0
2021-03-17 11:50:00,43.58,43.65,43.55,43.55,21502.0,43.3848,43.4545,43.3549,43.3549,21502.0
2021-03-17 11:55:00,43.55,43.7,43.53,43.7,18933.0,43.3549,43.5042,43.335,43.5042,18933.0
2021-03-17 12:00:00,43.7,43.71,43.55,43.64,80922.0,43.5042,43.5142,43.3549,43.4445,80922.0
2021-03-17 12:05:00,43.65,43.88,43.61,43.76,147908.0,43.4545,43.6834,43.4146,43.564,147908.0
2021-03-17 12:10:00,43.81,43.85,43.6,43.65,64185.0,43.6137,43.6536,43.4047,43.4545,64185.0
2021-03-17 12:15:00,43.66,43.73,43.66,43.71,24024.0,43.4644,43.5341,43.4644,43.5142,24024.0
2021-03-17 12:20:00,43.72,43.73,43.68,43.7,16452.0,43.5242,43.5341,43.4843,43.5042,16452.0
2021-03-17 12:25:00,43.7,43.83,43.7,43.78,25536.0,43.5042,43.6337,43.5042,43.5839,25536.0
2021-03-17 12:30:00,43.77,43.79,43.69,43.7,21388.0,43.5739,43.5938,43.4943,43.5042,21388.0
2021-03-17 12:35:00,43.7,43.72,43.68,43.71,28655.0,43.5042,43.5242,43.4843,43.5142,28655.0
2021-03-17 12:40:00,43.71,43.73,43.56,43.57,72928.0,43.5142,43.5341,43.3649,43.3748,72928.0
2021-03-17 12:45:00,43.57,43.63,43.55,43.62,21754.0,43.3748,43.4346,43.3549,43.4246,21754.0
2021-03-17 12:50:00,43.62,43.63,43.56,43.62,20796.0,43.4246,43.4346,43.3649,43.4246,20796.0
2021-03-17 12:55:00,43.62,43.64,43.5,43.55,27661.0,43.4246,43.4445,43.3051,43.3549,27661.0
2021-03-17 13:00:00,43.54,43.66,43.53,43.66,15916.0,43.345,43.4644,43.335,43.4644,15916.0
2021-03-17 13:05:00,43.68,43.8,43.67,43.8,14724.0,43.4843,43.6038,43.4744,43.6038,14724.0
2021-03-17 13:10:00,43.82,43.95,43.81,43.95,15656.0,43.6237,43.7531,43.6137,43.7531,15656.0
2021-03-17 13:15:00,43.97,43.98,43.86,43.89,15159.0,43.773,43.783,43.6635,43.6934,15159.0
2021-03-17 13:20:00,43.88,43.9,43.75,43.79,12493.0,43.6834,43.7033,43.554,43.5938,12493.0
2021-03-17 13:25:00,43.79,43.79,43.71,43.73,10753.0,43.5938,43.5938,43.5142,43.5341,10753.0
2021-03-17 13:30:00,43.74,43.75,43.68,43.68,18253.0,43.5441,43.554,43.4843,43.4843,18253.0
2021-03-17 13:35:00,43.71,43.78,43.69,43.75,9633.0,43.5142,43.5839,43.4943,43.554,9633.0
2021-03-17 13:40:00,43.75,43.84,43.74,43.82,68592.0,43.554,43.6436,43.5441,43.6237,68592.0
2021-03-17 13:45:00,43.83,43.83,43.75,43.76,26502.0,43.6337,43.6337,43.554,43.564,26502.0
2021-03-17 13:50:00,43.74,43.77,43.72,43.72,8200.0,43.5441,43.5739,43.5242,43.5242,8200.0
2021-03-17 13:55:00,43.75,43.83,43.74,43.82,7748.0,43.554,43.6337,43.5441,43.6237,7748.0
2021-03-17 14:00:00,43.84,44.1,43.79,43.84,30373.0,43.6436,43.9024,43.5938,43.6436,30373.0
2021-03-17 14:05:00,43.88,43.95,43.8,43.81,86268.0,43.6834,43.7531,43.6038,43.6137,86268.0
2021-03-17 14:10:00,43.84,44.19,43.81,44.13,187187.0,43.6436,43.992,43.6137,43.9323,187187.0
2021-03-17 14:15:00,44.13,44.17,44.02,44.04,30738.0,43.9323,43.9721,43.8228,43.8427,30738.0
2021-03-17 14:20:00,44.03,44.04,43.98,43.98,9805.0,43.8328,43.8427,43.783,43.783,9805.0
2021-03-17 14:25:00,44.0,44.06,43.92,43.94,12029.0,43.8029,43.8626,43.7233,43.7432,12029.0
2021-03-17 14:30:00,43.94,44.01,43.86,43.92,23095.0,43.7432,43.8129,43.6635,43.7233,23095.0
2021-03-17 14:35:00,43.91,44.12,43.91,44.09,10200.0,43.7133,43.9224,43.7133,43.8925,10200.0
2021-03-17 14:40:00,44.09,44.32,44.06,44.3,28787.0,43.8925,44.1215,43.8626,44.1016,28787.0
2021-03-17 14:45:00,44.29,44.34,44.15,44.23,79559.0,44.0916,44.1414,43.9522,44.0319,79559.0
2021-03-17 14:50:00,44.21,44.28,44.16,44.27,95030.0,44.012,44.0816,43.9622,44.0717,95030.0
2021-03-17 14:55:00,44.27,44.27,44.16,44.2,103690.0,44.0717,44.0717,43.9622,44.002,103690.0
2021-03-17 15:00:00,44.2,44.37,44.14,44.37,313150.0,44.002,44.1712,43.9423,44.1712,313150.0
2021-03-17 15:05:00,44.36,44.44,44.34,44.39,34344.0,44.1613,44.2409,44.1414,44.1911,34344.0
2021-03-17 15:10:00,44.38,44.39,44.13,44.13,78853.0,44.1812,44.1911,43.9323,43.9323,78853.0
2021-03-17 15:15:00,44.18,44.2,44.07,44.12,32214.0,43.9821,44.002,43.8726,43.9224,32214.0
2021-03-17 15:20:00,44.11,44.12,43.94,44.02,106600.0,43.9124,43.9224,43.7432,43.8228,106600.0
2021-03-17 15:25:00,44.03,44.12,44.0,44.07,514190.0,43.8328,43.9224,43.8029,43.8726,514190.0
2021-03-17 15:30:00,44.07,44.25,44.06,44.15,78795.0,43.8726,44.0518,43.8626,43.9522,78795.0
2021-03-17 15:35:00,44.15,44.15,44.06,44.08,60099.0,43.9522,43.9522,43.8626,43.8825,60099.0
2021-03-17 15:40:00,44.08,44.15,44.08,44.09,315025.0,43.8825,43.9522,43.8825,43.8925,315025.0
2021-03-17 15:45:00,44.09,44.1,43.99,44.05,107496.0,43.8925,43.9024,43.7929,43.8527,107496.0
2021-03-17 15:50:00,44.04,44.12,44.03,44.08,91640.0,43.8427,43.9224,43.8328,43.8825,91640.0
2021-03-17 15:55:00,44.07,44.13,44.07,44.11,233220.0,43.8726,43.9323,43.8726,43.9124,233220.0
2021-03-18 09:30:00,44.09,44.1,43.22,43.23,125846.0,43.8925,43.9024,43.0264,43.0363,125846.0
2021-03-18 09:35:00,43.25,43.3,43.03,43.07,134935.0,43.0563,43.106,42.8372,42.8771,134935.0
2021-03-18 09:40:00,43.07,43.26,42.94,42.94,102613.0,42.8771,43.0662,42.7476,42.7476,102613.0
2021-03-18 09:45:00,42.95,42.95,42.62,42.62,80445.0,42.7576,42.7576,42.4291,42.4291,80445.0
2021-03-18 09:50:00,42.63,42.81,42.57,42.7,87195.0,42.439,42.6182,42.3793,42.5087,87195.0
2021-03-18 09:55:00,42.69,42.89,42.68,42.87,42086.0,42.4988,42.6979,42.4888,42.678,42086.0
2021-03-18 10:00:00,42.87,42.88,42.6,42.64,52959.0,42.678,42.6879,42.4092,42.449,52959.0
2021-03-18 10:05:00,42.6,42.64,42.36,42.4,98401.0,42.4092,42.449,42.1702,42.2101,98401.0
2021-03-18 10:10:00,42.43,42.47,42.36,42.45,46373.0,42.2399,42.2798,42.1702,42.2598,46373.0
2021-03-18 10:15:00,42.43,42.67,42.36,42.52,62945.0,42.2399,42.4789,42.1702,42.3295,62945.0
2021-03-18 10:20:00,42.48,42.57,42.4,42.5,36471.0,42.2897,42.3793,42.2101,42.3096,36471.0
2021-03-18 10:25:00,42.5,42.51,42.26,42.29,59600.0,42.3096,42.3196,42.0707,42.1006,59600.0
2021-03-18 10:30:00,42.29,42.47,42.26,42.43,52289.0,42.1006,42.2798,42.0707,42.2399,52289.0
2021-03-18 10:35:00,42.47,42.49,42.35,42.43,38744.0,42.2798,42.2997,42.1603,42.2399,38744.0
2021-03-18 10:40:00,42.42,42.46,42.13,42.25,111195.0,42.23,42.2698,41.9413,42.0607,111195.0
2021-03-18 10:45:00,42.26,42.27,42.15,42.2,48279.0,42.0707,42.0806,41.9612,42.011,48279.0
2021-03-18 10:50:00,42.21,42.39,42.14,42.37,33477.0,42.0209,42.2001,41.9512,42.1802,33477.0
2021-03-18 10:55:00,42.37,42.43,42.35,42.39,22053.0,42.1802,42.2399,42.1603,42.2001,22053.0
2021-03-18 11:00:00,42.36,42.48,42.34,42.38,22439.0,42.1702,42.2897,42.1503,42.1902,22439.0
2021-03-18 11:05:00,42.41,42.43,42.37,42.38,21636.0,42.22,42.2399,42.1802,42.1902,21636.0
2021-03-18 11:10:00,42.39,42.39,42.25,42.27,29354.0,42.2001,42.2001,42.0607,42.0806,29354.0
2021-03-18 11:15:00,42.26,42.33,42.25,42.33,16825.0,42.0707,42.1404,42.0607,42.1404,16825.0
2021-03-18 11:20:00,42.32,42.38,42.29,42.36,18046.0,42.1304,42.1902,42.1006,42.1702,18046.0
2021-03-18 11:25:00,42.33,42.42,42.32,42.42,19035.0,42.1404,42.23,42.1304,42.23,19035.0
2021-03-18 11:30:00,42.41,42.46,42.37,42.43,20971.0,42.22,42.2698,42.1802,42.2399,20971.0
2021-03-18 11:35:00,42.43,42.43,42.35,42.41,77304.0,42.2399,42.2399,42.1603,42.22,77304.0
2021-03-18 11:40:00,42.41,42.48,42.41,42.46,19844.0,42.22,42.2897,42.22,42.2698,19844.0
2021-03-18 11:45:00,42.46,42.47,42.41,42.44,21348.0,42.2698,42.2798,42.22,42.2499,21348.0
2021-03-18 11:50:00,42.45,42.46,42.37,42.4,27784.0,42.2598,42.2698,42.1802,42.2101,27784.0
2021-03-18 11:55:00,42.4,42.56,42.38,42.55,26078.0,42.2101,42.3693,42.1902,42.3594,26078.0
2021-03-18 12:00:00,42.55,42.75,42.55,42.71,60247.0,42.3594,42.5585,42.3594,42.5187,60247.0
2021-03-18 12:05:00,42.7,42.77,42.67,42.72,82152.0,42.5087,42.5784,42.4789,42.5286,82152.0
2021-03-18 12:10:00,42.72,42.81,42.69,42.69,41592.0,42.5286,42.6182,42.4988,42.4988,41592.0
2021-03-18 12:15:00,42.69,42.75,42.63,42.64,24904.0,42.4988,42.5585,42.439,42.449,24904.0
2021-03-18 12:20:00,42.63,42.66,42.6,42.6,15746.0,42.439,42.4689,42.4092,42.4092,15746.0
2021-03-18 12:25:00,42.61,42.69,42.6,42.62,15618.0,42.4191,42.4988,42.4092,42.4291,15618.0
2021-03-18 12:30:00,42.64,42.64,42.54,42.57,22660.0,42.449,42.449,42.3494,42.3793,22660.0
2021-03-18 12:35:00,42.55,42.56,42.46,42.55,31086.0,42.3594,42.3693,42.2698,42.3594,31086.0
2021-03-18 12:40:00,42.55,42.57,42.46,42.47,15462.0,42.3594,42.3793,42.2698,42.2798,15462.0
2021-03-18 12:45:00,42.46,42.46,42.36,42.37,14425.0,42.2698,42.2698,42.1702,42.1802,14425.0
2021-03-18 12:50:00,42.36,42.36,42.28,42.32,21418.0,42.1702,42.1702,42.0906,42.1304,21418.0
2021-03-18 12:55:00,42.32,42.35,42.17,42.17,41743.0,42.1304,42.1603,41.9811,41.9811,41743.0
2021-03-18 13:00:00,42.2,42.26,42.2,42.24,20641.0,42.011,42.0707,42.011,42.0508,20641.0
2021-03-18 13:05:00,42.25,42.26,42.17,42.22,14954.0,42.0607,42.0707,41.9811,42.0309,14954.0
2021-03-18 13:10:00,42.22,42.35,42.22,42.34,21352.0,42.0309,42.1603,42.0309,42.1503,21352.0
2021-03-18 13:15:00,42.34,42.36,42.33,42.33,22300.0,42.1503,42.1702,42.1404,42.1404,22300.0
2021-03-18 13:20:00,42.34,42.43,42.34,42.41,20208.0,42.1503,42.2399,42.1503,42.22,20208.0
2021-03-18 13:25:00,42.41,42.48,42.41,42.48,17548.0,42.22,42.2897,42.22,42.2897,17548.0
2021-03-18 13:30:00,42.47,42.55,42.44,42.52,22148.0,42.2798,42.3594,42.2499,42.3295,22148.0
2021-03-18 13:35:00,42.52,42.63,42.51,42.63,15619.0,42.3295,42.439,42.3196,42.439,15619.0
2021-03-18 13:40:00,42.62,42.67,42.62,42.67,16474.0,42.4291,42.4789,42.4291,42.4789,16474.0
2021-03-18 13:45:00,42.68,42.7,42.64,42.67,17144.0,42.4888,42.5087,42.449,42.4789,17144.0
2021-03-18 13:50:00,42.67,42.7,42.65,42.67,10972.0,42.4789,42.5087,42.4589,42.4789,10972.0
2021-03-18 13:55:00,42.66,42.74,42.65,42.71,18562.0,42.4689,42.5485,42.4589,42.5187,18562.0
2021-03-18 14:00:00,42.7,42.72,42.65,42.69,20742.0,42.5087,42.5286,42.4589,42.4988,20742.0
2021-03-18 14:05:00,42.69,42.75,42.64,42.69,28662.0,42.4988,42.5585,42.449,42.4988,28662.0
2021-03-18 14:10:00,42.7,42.71,42.55,42.61,56042.0,42.5087,42.5187,42.3594,42.4191,56042.0
2021-03-18 14:15:00,42.61,42.65,42.57,42.59,23748.0,42.4191,42.4589,42.3793,42.3992,23748.0
2021-03-18 14:20:00,42.6,42.71,42.58,42.66,113890.0,42.4092,42.5187,42.3893,42.4689,113890.0
2021-03-18 14:25:00,42.65,42.74,42.62,42.74,16018.0,42.4589,42.5485,42.4291,42.5485,16018.0
2021-03-18 14:30:00,42.73,42.79,42.71,42.72,38957.0,42.5386,42.5983,42.5187,42.5286,38957.0
2021-03-18 14:35:00,42.72,42.77,42.65,42.76,230733.0,42.5286,42.5784,42.4589,42.5685,230733.0
2021-03-18 14:40:00,42.77,42.83,42.57,42.58,20228.0,42.5784,42.6381,42.3793,42.3893,20228.0
2021-03-18 14:45:00,42.57,42.6,42.48,42.55,24196.0,42.3793,42.4092,42.2897,42.3594,24196.0
2021-03-18 14:50:00,42.52,42.57,42.4,42.45,22562.0,42.3295,42.3793,42.2101,42.2598,22562.0
2021-03-18 14:55:00,42.44,42.47,42.39,42.41,24447.0,42.2499,42.2798,42.2001,42.22,24447.0
2021-03-18 15:00:00,42.41,42.47,42.35,42.45,16959.0,42.22,42.2798,42.1603,42.2598,16959.0
2021-03-18 15:05:00,42.45,42.46,42.36,42.37,18201.0,42.2598,42.2698,42.1702,42.1802,18201.0
2021-03-18 15:10:00,42.39,42.43,42.31,42.33,21163.0,42.2001,42.2399,42.1205,42.1404,21163.0
2021-03-18 15:15:00,42.33,42.33,42.19,42.21,26966.0,42.1404,42.1404,42.001,42.0209,26966.0
2021-03-18 15:20:00,42.21,42.21,42.11,42.14,25706.0,42.0209,42.0209,41.9214,41.9512,25706.0
2021-03-18 15:25:00,42.14,42.21,42.09,42.21,48758.0,41.9512,42.0209,41.9015,42.0209,48758.0
2021-03-18 15:30:00,42.22,42.22,42.14,42.15,35711.0,42.0309,42.0309,41.9512,41.9612,35711.0
2021-03-18 15:35:00,42.14,42.17,42.04,42.08,35061.0,41.9512,41.9811,41.8517,41.8915,35061.0
2021-03-18 15:40:00,42.09,42.12,42.06,42.1,36930.0,41.9015,41.9313,41.8716,41.9114,36930.0
2021-03-18 15:45:00,42.08,42.11,42.04,42.06,54231.0,41.8915,41.9214,41.8517,41.8716,54231.0
2021-03-18 15:50:00,42.04,42.09,41.99,42.02,180264.0,41.8517,41.9015,41.8019,41.8318,180264.0
2021-03-18 15:55:00,42.01,42.15,42.01,42.13,200209.0,41.8218,41.9612,41.8218,41.9413,200209.0
2021-03-19 09:30:00,41.37,41.89,41.13,41.86,354342.0,41.1847,41.7023,40.9458,41.6725,354342.0
2021-03-19 09:35:00,41.86,41.95,41.61,41.79,52833.0,41.6725,41.7621,41.4236,41.6028,52833.0
2021-03-19 09:40:00,41.77,41.78,41.32,41.38,65531.0,41.5829,41.5928,41.1349,41.1946,65531.0
2021-03-19 09:45:00,41.38,41.49,41.33,41.4,30376.0,41.1946,41.3041,41.1449,41.2145,30376.0
2021-03-19 09:50:00,41.38,41.48,41.31,41.32,59076.0,41.1946,41.2942,41.1249,41.1349,59076.0
2021-03-19 09:55:00,41.32,41.33,41.08,41.26,130026.0,41.1349,41.1449,40.896,41.0752,130026.0
2021-03-19 10:00:00,41.25,41.35,41.16,41.34,32590.0,41.0652,41.1648,40.9756,41.1548,32590.0
2021-03-19 10:05:00,41.32,41.32,41.1,41.17,32106.0,41.1349,41.1349,40.9159,40.9856,32106.0
2021-03-19 10:10:00,41.18,41.39,41.12,41.39,30681.0,40.9955,41.2046,40.9358,41.2046,30681.0
2021-03-19 10:15:00,41.37,41.45,41.27,41.44,16115.0,41.1847,41.2643,41.0851,41.2544,16115.0
2021-03-19 10:20:00,41.45,41.6,41.44,41.54,19666.0,41.2643,41.4136,41.2544,41.3539,19666.0
2021-03-19 10:25:00,41.54,41.62,41.45,41.45,25656.0,41.3539,41.4336,41.2643,41.2643,25656.0
2021-03-19 10:30:00,41.45,41.49,41.29,41.29,21617.0,41.2643,41.3041,41.105,41.105,21617.0
2021-03-19 10:35:00,41.3,41.64,41.25,41.59,41811.0,41.115,41.4535,41.0652,41.4037,41811.0
2021-03-19 10:40:00,41.6,41.64,41.52,41.61,24172.0,41.4136,41.4535,41.334,41.4236,24172.0
2021-03-19 10:45:00,41.6,41.63,41.58,41.6,10311.0,41.4136,41.4435,41.3937,41.4136,10311.0
2021-03-19 10:50:00,41.59,41.64,41.56,41.56,30838.0,41.4037,41.4535,41.3738,41.3738,30838.0
2021-03-19 10:55:00,41.56,41.58,41.37,41.41,25014.0,41.3738,41.3937,41.1847,41.2245,25014.0
2021-03-19 11:00:00,41.41,41.44,41.3,41.34,64125.0,41.2245,41.2544,41.115,41.1548,64125.0
2021-03-19 11:05:00,41.34,41.46,41.33,41.44,11427.0,41.1548,41.2743,41.1449,41.2544,11427.0
2021-03-19 11:10:00,41.44,41.44,41.35,41.4,15177.0,41.2544,41.2544,41.1648,41.2145,15177.0
2021-03-19 11:15:00,41.41,41.45,41.35,41.38,18928.0,41.2245,41.2643,41.1648,41.1946,18928.0
2021-03-19 11:20:00,41.37,41.4,41.27,41.27,15038.0,41.1847,41.2145,41.0851,41.0851,15038.0
2021-03-19 11:25:00,41.26,41.26,41.15,41.25,18988.0,41.0752,41.0752,40.9657,41.0652,18988.0
2021-03-19 11:30:00,41.27,41.4,41.25,41.38,15594.0,41.0851,41.2145,41.0652,41.1946,15594.0
2021-03-19 11:35:00,41.37,41.45,41.36,41.43,9762.0,41.1847,41.2643,41.1747,41.2444,9762.0
2021-03-19 11:40:00,41.44,41.5,41.42,41.47,15383.0,41.2544,41.3141,41.2345,41.2842,15383.0
2021-03-19 11:45:00,41.48,41.5,41.45,41.5,13893.0,41.2942,41.3141,41.2643,41.3141,13893.0
2021-03-19 11:50:00,41.49,41.52,41.43,41.5,10805.0,41.3041,41.334,41.2444,41.3141,10805.0
2021-03-19 11:55:00,41.5,41.54,41.5,41.5,12584.0,41.3141,41.3539,41.3141,41.3141,12584.0
2021-03-19 12:00:00,41.5,41.63,41.5,41.62,11846.0,41.3141,41.4435,41.3141,41.4336,11846.0
2021-03-19 12:05:00,41.61,41.64,41.59,41.63,8961.0,41.4236,41.4535,41.4037,41.4435,8961.0
2021-03-19 12:10:00,41.63,41.63,41.58,41.58,8244.0,41.4435,41.4435,41.3937,41.3937,8244.0
2021-03-19 12:15:00,41.58,41.65,41.57,41.59,12386.0,41.3937,41.4634,41.3838,41.4037,12386.0
2021-03-19 12:20:00,41.59,41.6,41.57,41.59,7832.0,41.4037,41.4136,41.3838,41.4037,7832.0
2021-03-19 12:25:00,41.58,41.58,41.52,41.55,13291.0,41.3937,41.3937,41.334,41.3639,13291.0
2021-03-19 12:30:00,41.58,41.61,41.57,41.59,4821.0,41.3937,41.4236,41.3838,41.4037,4821.0
2021-03-19 12:35:00,41.61,41.63,41.59,41.59,8232.0,41.4236,41.4435,41.4037,41.4037,8232.0
2021-03-19 12:40:00,41.59,41.61,41.57,41.59,12194.0,41.4037,41.4236,41.3838,41.4037,12194.0
2021-03-19 12:45:00,41.6,41.7,41.6,41.7,9750.0,41.4136,41.5132,41.4136,41.5132,9750.0
2021-03-19 12:50:00,41.7,41.71,41.68,41.69,8013.0,41.5132,41.5232,41.4933,41.5032,8013.0
2021-03-19 12:55:00,41.69,41.78,41.68,41.77,14638.0,41.5032,41.5928,41.4933,41.5829,14638.0
2021-03-19 13:00:00,41.76,41.76,41.66,41.67,13058.0,41.5729,41.5729,41.4734,41.4833,13058.0
2021-03-19 13:05:00,41.66,41.66,41.58,41.62,13835.0,41.4734,41.4734,41.3937,41.4336,13835.0
2021-03-19 13:10:00,41.62,41.66,41.6,41.66,7227.0,41.4336,41.4734,41.4136,41.4734,7227.0
2021-03-19 13:15:00,41.66,41.67,41.6,41.61,11374.0,41.4734,41.4833,41.4136,41.4236,11374.0
2021-03-19 13:20:00,41.62,41.67,41.62,41.66,7292.0,41.4336,41.4833,41.4336,41.4734,7292.0
2021-03-19 13:25:00,41.65,41.66,41.6,41.61,6145.0,41.4634,41.4734,41.4136,41.4236,6145.0
2021-03-19 13:30:00,41.6,41.65,41.6,41.62,12173.0,41.4136,41.4634,41.4136,41.4336,12173.0
2021-03-19 13:35:00,41.63,41.64,41.59,41.61,14193.0,41.4435,41.4535,41.4037,41.4236,14193.0
2021-03-19 13:40:00,41.61,41.65,41.61,41.65,7872.0,41.4236,41.4634,41.4236,41.4634,7872.0
2021-03-19 13:45:00,41.66,41.69,41.64,41.69,8246.0,41.4734,41.5032,41.4535,41.5032,8246.0
2021-03-19 13:50:00,41.7,41.72,41.67,41.69,13007.0,41.5132,41.5331,41.4833,41.5032,13007.0
2021-03-19 13:55:00,41.68,41.68,41.59,41.63,14239.0,41.4933,41.4933,41.4037,41.4435,14239.0
2021-03-19 14:00:00,41.63,41.66,41.59,41.61,13433.0,41.4435,41.4734,41.4037,41.4236,13433.0
2021-03-19 14:05:00,41.61,41.66,41.61,41.62,16023.0,41.4236,41.4734,41.4236,41.4336,16023.0
2021-03-19 14:10:00,41.62,41.65,41.6,41.63,8895.0,41.4336,41.4634,41.4136,41.4435,8895.0
2021-03-19 14:15:00,41.64,41.64,41.44,41.48,30358.0,41.4535,41.4535,41.2544,41.2942,30358.0
2021-03-19 14:20:00,41.48,41.57,41.46,41.56,16805.0,41.2942,41.3838,41.2743,41.3738,16805.0
2021-03-19 14:25:00,41.56,41.75,41.56,41.73,45074.0,41.3738,41.563,41.3738,41.5431,45074.0
2021-03-19 14:30:00,41.73,41.9,41.73,41.87,79228.0,41.5431,41.7123,41.5431,41.6824,79228.0
2021-03-19 14:35:00,41.86,41.9,41.67,41.67,108584.0,41.6725,41.7123,41.4833,41.4833,108584.0
2021-03-19 14:40:00,41.66,41.68,41.6,41.63,19362.0,41.4734,41.4933,41.4136,41.4435,19362.0
2021-03-19 14:45:00,41.63,41.66,41.58,41.62,12051.0,41.4435,41.4734,41.3937,41.4336,12051.0
2021-03-19 14:50:00,41.61,41.63,41.55,41.57,14482.0,41.4236,41.4435,41.3639,41.3838,14482.0
2021-03-19 14:55:00,41.57,41.69,41.55,41.69,19265.0,41.3838,41.5032,41.3639,41.5032,19265.0
2021-03-19 15:00:00,41.7,41.71,41.65,41.69,21045.0,41.5132,41.5232,41.4634,41.5032,21045.0
2021-03-19 15:05:00,41.68,41.71,41.66,41.7,14029.0,41.4933,41.5232,41.4734,41.5132,14029.0
2021-03-19 15:10:00,41.7,41.73,41.67,41.71,20833.0,41.5132,41.5431,41.4833,41.5232,20833.0
2021-03-19 15:15:00,41.69,41.83,41.69,41.83,45970.0,41.5032,41.6426,41.5032,41.6426,45970.0
2021-03-19 15:20:00,41.83,41.9,41.83,41.86,44721.0,41.6426,41.7123,41.6426,41.6725,44721.0
2021-03-19 15:25:00,41.86,41.87,41.77,41.8,52872.0,41.6725,41.6824,41.5829,41.6128,52872.0
2021-03-19 15:30:00,41.8,41.84,41.79,41.84,24644.0,41.6128,41.6526,41.6028,41.6526,24644.0
2021-03-19 15:35:00,41.84,41.88,41.8,41.88,59942.0,41.6526,41.6924,41.6128,41.6924,59942.0
2021-03-19 15:40:00,41.88,41.89,41.8,41.8,35864.0,41.6924,41.7023,41.6128,41.6128,35864.0
2021-03-19 15:45:00,41.8,41.89,41.8,41.84,45635.0,41.6128,41.7023,41.6128,41.6526,45635.0
2021-03-19 15:50:00,41.83,42.06,41.83,41.96,174112.0,41.6426,41.8716,41.6426,41.772,174112.0
2021-03-19 15:55:00,41.95,42.02,41.83,42.02,355033.0,41.7621,41.8318,41.6426,41.8318,355033.0
2021-03-22 09:30:00,42.4,42.63,42.22,42.22,243266.0,42.2101,42.439,42.0309,42.0309,243266.0
2021-03-22 09:35:00,42.23,42.25,41.99,42.08,45906.0,42.0408,42.0607,41.8019,41.8915,45906.0
2021-03-22 09:40:00,42.09,42.09,41.94,42.02,42532.0,41.9015,41.9015,41.7521,41.8318,42532.0
2021-03-22 09:45:00,42.03,42.09,41.55,41.64,105976.0,41.8417,41.9015,41.3639,41.4535,105976.0
2021-03-22 09:50:00,41.65,41.77,41.62,41.74,55365.0,41.4634,41.5829,41.4336,41.553,55365.0
2021-03-22 09:55:00,41.77,41.89,41.69,41.73,32790.0,41.5829,41.7023,41.5032,41.5431,32790.0
2021-03-22 10:00:00,41.73,41.82,41.44,41.47,45503.0,41.5431,41.6327,41.2544,41.2842,45503.0
2021-03-22 10:05:00,41.49,41.53,41.4,41.43,41310.0,41.3041,41.344,41.2145,41.2444,41310.0
2021-03-22 10:10:00,41.43,41.49,41.31,41.36,47375.0,41.2444,41.3041,41.1249,41.1747,47375.0
2021-03-22 10:15:00,41.36,41.47,41.32,41.46,27501.0,41.1747,41.2842,41.1349,41.2743,27501.0
2021-03-22 10:20:00,41.47,41.48,41.28,41.33,21286.0,41.2842,41.2942,41.0951,41.1449,21286.0
2021-03-22 10:25:00,41.31,41.33,41.2,41.23,34288.0,41.1249,41.1449,41.0154,41.0453,34288.0
2021-03-22 10:30:00,41.21,41.4,41.16,41.36,38840.0,41.0254,41.2145,40.9756,41.1747,38840.0
2021-03-22 10:35:00,41.36,41.4,41.28,41.29,39154.0,41.1747,41.2145,41.0951,41.105,39154.0
2021-03-22 10:40:00,41.29,41.4,41.23,41.4,25142.0,41.105,41.2145,41.0453,41.2145,25142.0
2021-03-22 10:45:00,41.4,41.44,41.36,41.41,33478.0,41.2145,41.2544,41.1747,41.2245,33478.0
2021-03-22 10:50:00,41.42,41.46,41.34,41.36,27195.0,41.2345,41.2743,41.1548,41.1747,27195.0
2021-03-22 10:55:00,41.36,41.37,41.29,41.29,20554.0,41.1747,41.1847,41.105,41.105,20554.0
2021-03-22 11:00:00,41.29,41.37,41.29,41.35,25678.0,41.105,41.1847,41.105,41.1648,25678.0
2021-03-22 11:05:00,41.34,41.56,41.34,41.53,20316.0,41.1548,41.3738,41.1548,41.344,20316.0
2021-03-22 11:10:00,41.52,41.67,41.5,41.5,28978.0,41.334,41.4833,41.3141,41.3141,28978.0
2021-03-22 11:15:00,41.51,41.51,41.31,41.41,20215.0,41.3241,41.3241,41.1249,41.2245,20215.0
2021-03-22 11:20:00,41.42,41.52,41.41,41.47,19990.0,41.2345,41.334,41.2245,41.2842,19990.0
2021-03-22 11:25:00,41.45,41.52,41.4,41.46,12584.0,41.2643,41.334,41.2145,41.2743,12584.0
2021-03-22 11:30:00,41.45,41.55,41.43,41.54,13808.0,41.2643,41.3639,41.2444,41.3539,13808.0
2021-03-22 11:35:00,41.55,41.6,41.51,41.59,11183.0,41.3639,41.4136,41.3241,41.4037,11183.0
2021-03-22 11:40:00,41.58,41.64,41.56,41.64,15075.0,41.3937,41.4535,41.3738,41.4535,15075.0
2021-03-22 11:45:00,41.64,41.74,41.6,41.71,21315.0,41.4535,41.553,41.4136,41.5232,21315.0
2021-03-22 11:50:00,41.69,41.74,41.61,41.61,26093.0,41.5032,41.553,41.4236,41.4236,26093.0
2021-03-22 11:55:00,41.6,41.64,41.48,41.55,57182.0,41.4136,41.4535,41.2942,41.3639,57182.0
2021-03-22 12:00:00,41.54,41.54,41.46,41.51,22360.0,41.3539,41.3539,41.2743,41.3241,22360.0
2021-03-22 12:05:00,41.48,41.5,41.43,41.48,14679.0,41.2942,41.3141,41.2444,41.2942,14679.0
2021-03-22 12:10:00,41.5,41.58,41.5,41.58,23211.0,41.3141,41.3937,41.3141,41.3937,23211.0
2021-03-22 12:15:00,41.6,41.68,41.6,41.67,15298.0,41.4136,41.4933,41.4136,41.4833,15298.0
2021-03-22 12:20:00,41.66,41.68,41.62,41.68,9345.0,41.4734,41.4933,41.4336,41.4933,9345.0
2021-03-22 12:25:00,41.69,41.71,41.63,41.64,13327.0,41.5032,41.5232,41.4435,41.4535,13327.0
2021-03-22 12:30:00,41.65,41.69,41.6,41.64,14206.0,41.4634,41.5032,41.4136,41.4535,14206.0
2021-03-22 12:35:00,41.65,41.65,41.53,41.55,20741.0,41.4634,41.4634,41.344,41.3639,20741.0
2021-03-22 12:40:00,41.55,41.61,41.54,41.61,9794.0,41.3639,41.4236,41.3539,41.4236,9794.0
2021-03-22 12:45:00,41.61,41.68,41.61,41.66,13434.0,41.4236,41.4933,41.4236,41.4734,13434.0
2021-03-22 12:50:00,41.67,41.7,41.64,41.68,7934.0,41.4833,41.5132,41.4535,41.4933,7934.0
2021-03-22 12:55:00,41.69,41.73,41.63,41.69,26778.0,41.5032,41.5431,41.4435,41.5032,26778.0
2021-03-22 13:00:00,41.69,41.72,41.65,41.68,19106.0,41.5032,41.5331,41.4634,41.4933,19106.0
2021-03-22 13:05:00,41.67,41.71,41.66,41.67,9798.0,41.4833,41.5232,41.4734,41.4833,9798.0
2021-03-22 13:10:00,41.67,41.71,41.67,41.71,6426.0,41.4833,41.5232,41.4833,41.5232,6426.0
2021-03-22 13:15:00,41.71,41.78,41.7,41.77,11449.0,41.5232,41.5928,41.5132,41.5829,11449.0
2021-03-22 13:20:00,41.77,41.8,41.76,41.77,11327.0,41.5829,41.6128,41.5729,41.5829,11327.0
2021-03-22 13:25:00,41.76,41.76,41.63,41.67,17770.0,41.5729,41.5729,41.4435,41.4833,17770.0
2021-03-22 13:30:00,41.7,41.72,41.65,41.68,12148.0,41.5132,41.5331,41.4634,41.4933,12148.0
2021-03-22 13:35:00,41.67,41.72,41.65,41.66,10852.0,41.4833,41.5331,41.4634,41.4734,10852.0
2021-03-22 13:40:00,41.66,41.68,41.6,41.62,13655.0,41.4734,41.4933,41.4136,41.4336,13655.0
2021-03-22 13:45:00,41.62,41.66,41.59,41.64,8751.0,41.4336,41.4734,41.4037,41.4535,8751.0
2021-03-22 13:50:00,41.63,41.65,41.6,41.64,7200.0,41.4435,41.4634,41.4136,41.4535,7200.0
2021-03-22 13:55:00,41.64,41.67,41.61,41.64,10833.0,41.4535,41.4833,41.4236,41.4535,10833.0
2021-03-22 14:00:00,41.64,41.65,41.57,41.6,13250.0,41.4535,41.4634,41.3838,41.4136,13250.0
2021-03-22 14:05:00,41.6,41.67,41.6,41.64,10808.0,41.4136,41.4833,41.4136,41.4535,10808.0
2021-03-22 14:10:00,41.65,41.67,41.58,41.58,9815.0,41.4634,41.4833,41.3937,41.3937,9815.0
2021-03-22 14:15:00,41.59,41.59,41.54,41.54,9738.0,41.4037,41.4037,41.3539,41.3539,9738.0
2021-03-22 14:20:00,41.54,41.6,41.54,41.57,10664.0,41.3539,41.4136,41.3539,41.3838,10664.0
2021-03-22 14:25:00,41.57,41.63,41.57,41.62,8503.0,41.3838,41.4435,41.3838,41.4336,8503.0
2021-03-22 14:30:00,41.62,41.63,41.58,41.59,20017.0,41.4336,41.4435,41.3937,41.4037,20017.0
2021-03-22 14:35:00,41.59,41.6,41.52,41.52,20550.0,41.4037,41.4136,41.334,41.334,20550.0
2021-03-22 14:40:00,41.52,41.53,41.45,41.48,16975.0,41.334,41.344,41.2643,41.2942,16975.0
2021-03-22 14:45:00,41.47,41.47,41.42,41.47,12579.0,41.2842,41.2842,41.2345,41.2842,12579.0
2021-03-22 14:50:00,41.46,41.49,41.42,41.44,19355.0,41.2743,41.3041,41.2345,41.2544,19355.0
2021-03-22 14:55:00,41.44,41.44,41.35,41.38,16952.0,41.2544,41.2544,41.1648,41.1946,16952.0
2021-03-22 15:00:00,41.38,41.4,41.36,41.39,17653.0,41.1946,41.2145,41.1747,41.2046,17653.0
2021-03-22 15:05:00,41.38,41.44,41.38,41.43,17990.0,41.1946,41.2544,41.1946,41.2444,17990.0
2021-03-22 15:10:00,41.42,41.44,41.39,41.42,22282.0,41.2345,41.2544,41.2046,41.2345,22282.0
2021-03-22 15:15:00,41.42,41.43,41.32,41.33,30520.0,41.2345,41.2444,41.1349,41.1449,30520.0
2021-03-22 15:20:00,41.33,41.34,41.25,41.33,24509.0,41.1449,41.1548,41.0652,41.1449,24509.0
2021-03-22 15:25:00,41.31,41.35,41.24,41.27,27866.0,41.1249,41.1648,41.0553,41.0851,27866.0
2021-03-22 15:30:00,41.26,41.33,41.26,41.27,28887.0,41.0752,41.1449,41.0752,41.0851,28887.0
2021-03-22 15:35:00,41.27,41.29,41.23,41.29,47913.0,41.0851,41.105,41.0453,41.105,47913.0
2021-03-22 15:40:00,41.28,41.3,41.23,41.27,34506.0,41.0951,41.115,41.0453,41.0851,34506.0
2021-03-22 15:45:00,41.27,41.29,41.24,41.25,41057.0,41.0851,41.105,41.0553,41.0652,41057.0
2021-03-22 15:50:00,41.25,41.25,41.12,41.18,93850.0,41.0652,41.0652,40.9358,40.9955,93850.0
2021-03-22 15:55:00,41.18,41.22,41.12,41.22,151619.0,40.9955,41.0354,40.9358,41.0354,151619.0
2021-03-23 09:30:00,40.97,40.97,40.1,40.73,213820.0,40.7865,40.7865,39.9204,40.5475,213820.0
2021-03-23 09:35:00,40.71,40.94,40.64,40.74,82513.0,40.5276,40.7566,40.4579,40.5575,82513.0
2021-03-23 09:40:00,40.77,40.83,40.52,40.77,80363.0,40.5874,40.6471,40.3385,40.5874,80363.0
2021-03-23 09:45:00,40.78,40.79,40.51,40.66,33841.0,40.5973,40.6073,40.3285,40.4779,33841.0
2021-03-23 09:50:00,40.68,40.73,40.28,40.4,95463.0,40.4978,40.5475,40.0996,40.219,95463.0
2021-03-23 09:55:00,40.37,40.62,40.37,40.58,89611.0,40.1892,40.438,40.1892,40.3982,89611.0
2021-03-23 10:00:00,40.59,40.64,40.57,40.6,33449.0,40.4082,40.4579,40.3883,40.4181,33449.0
2021-03-23 10:05:00,40.62,40.62,40.53,40.55,30803.0,40.438,40.438,40.3484,40.3684,30803.0
2021-03-23 10:10:00,40.55,40.62,40.46,40.46,30547.0,40.3684,40.438,40.2788,40.2788,30547.0
2021-03-23 10:15:00,40.47,40.52,40.33,40.35,20020.0,40.2887,40.3385,40.1493,40.1692,20020.0
2021-03-23 10:20:00,40.35,40.35,40.23,40.26,21650.0,40.1692,40.1692,40.0498,40.0797,21650.0
2021-03-23 10:25:00,40.26,40.28,40.14,40.19,40933.0,40.0797,40.0996,39.9602,40.01,40933.0
2021-03-23 10:30:00,40.19,40.2,40.04,40.08,42708.0,40.01,40.0199,39.8606,39.9005,42708.0
2021-03-23 10:35:00,40.09,40.2,40.05,40.08,38549.0,39.9104,40.0199,39.8706,39.9005,38549.0
2021-03-23 10:40:00,40.08,40.16,40.07,40.14,33921.0,39.9005,39.9801,39.8905,39.9602,33921.0
2021-03-23 10:45:00,40.14,40.25,40.11,40.23,37513.0,39.9602,40.0697,39.9303,40.0498,37513.0
2021-03-23 10:50:00,40.23,40.23,40.1,40.18,25868.0,40.0498,40.0498,39.9204,40.0,25868.0
2021-03-23 10:55:00,40.19,40.22,40.17,40.19,21025.0,40.01,40.0398,39.9901,40.01,21025.0
2021-03-23 11:00:00,40.19,40.21,40.06,40.13,29046.0,40.01,40.0299,39.8805,39.9502,29046.0
2021-03-23 11:05:00,40.12,40.19,40.1,40.16,32277.0,39.9403,40.01,39.9204,39.9801,32277.0
2021-03-23 11:10:00,40.17,40.25,40.15,40.25,35270.0,39.9901,40.0697,39.9701,40.0697,35270.0
2021-03-23 11:15:00,40.25,40.3,40.22,40.3,30590.0,40.0697,40.1195,40.0398,40.1195,30590.0
2021-03-23 11:20:00,40.29,40.29,40.23,40.27,18019.0,40.1095,40.1095,40.0498,40.0896,18019.0
2021-03-23 11:25:00,40.27,40.27,40.19,40.21,15983.0,40.0896,40.0896,40.01,40.0299,15983.0
2021-03-23 11:30:00,40.21,40.26,40.16,40.22,23215.0,40.0299,40.0797,39.9801,40.0398,23215.0
2021-03-23 11:35:00,40.22,40.25,40.19,40.21,20566.0,40.0398,40.0697,40.01,40.0299,20566.0
2021-03-23 11:40:00,40.2,40.22,40.17,40.19,18687.0,40.0199,40.0398,39.9901,40.01,18687.0
2021-03-23 11:45:00,40.19,40.27,40.18,40.21,18825.0,40.01,40.0896,40.0,40.0299,18825.0
2021-03-23 11:50:00,40.21,40.24,40.19,40.24,8608.0,40.0299,40.0597,40.01,40.0597,8608.0
2021-03-23 11:55:00,40.23,40.23,40.15,40.16,23604.0,40.0498,40.0498,39.9701,39.9801,23604.0
2021-03-23 12:00:00,40.17,40.22,40.09,40.09,16973.0,39.9901,40.0398,39.9104,39.9104,16973.0
2021-03-23 12:05:00,40.09,40.1,39.96,40.08,33512.0,39.9104,39.9204,39.781,39.9005,33512.0
2021-03-23 12:10:00,40.06,40.07,39.97,39.99,25042.0,39.8805,39.8905,39.7909,39.8109,25042.0
2021-03-23 12:15:00,40.0,40.12,39.98,40.08,21577.0,39.8208,39.9403,39.8009,39.9005,21577.0
2021-03-23 12:20:00,40.09,40.16,40.07,40.13,18566.0,39.9104,39.9801,39.8905,39.9502,18566.0
2021-03-23 12:25:00,40.14,40.17,40.06,40.1,29313.0,39.9602,39.9901,39.8805,39.9204,29313.0
2021-03-23 12:30:00,40.09,40.14,40.06,40.1,13988.0,39.9104,39.9602,39.8805,39.9204,13988.0
2021-03-23 12:35:00,40.11,40.13,40.06,40.12,18924.0,39.9303,39.9502,39.8805,39.9403,18924.0
2021-03-23 12:40:00,40.13,40.15,40.08,40.15,21585.0,39.9502,39.9701,39.9005,39.9701,21585.0
2021-03-23 12:45:00,40.16,40.18,40.11,40.12,13267.0,39.9801,40.0,39.9303,39.9403,13267.0
2021-03-23 12:50:00,40.12,40.2,40.1,40.18,12403.0,39.9403,40.0199,39.9204,40.0,12403.0
2021-03-23 12:55:00,40.17,40.2,40.13,40.17,12831.0,39.9901,40.0199,39.9502,39.9901,12831.0
2021-03-23 13:00:00,40.18,40.18,40.14,40.17,13370.0,40.0,40.0,39.9602,39.9901,13370.0
2021-03-23 13:05:00,40.16,40.17,40.08,40.12,21938.0,39.9801,39.9901,39.9005,39.9403,21938.0
2021-03-23 13:10:00,40.12,40.16,40.1,40.14,14667.0,39.9403,39.9801,39.9204,39.9602,14667.0
2021-03-23 13:15:00,40.13,40.21,40.13,40.18,17505.0,39.9502,40.0299,39.9502,40.0,17505.0
2021-03-23 13:20:00,40.18,40.18,40.12,40.15,19929.0,40.0,40.0,39.9403,39.9701,19929.0
2021-03-23 13:25:00,40.15,40.23,40.12,40.23,31758.0,39.9701,40.0498,39.9403,40.0498,31758.0
2021-03-23 13:30:00,40.22,40.25,40.19,40.23,22585.0,40.0398,40.0697,40.01,40.0498,22585.0
2021-03-23 13:35:00,40.22,40.26,40.2,40.23,26383.0,40.0398,40.0797,40.0199,40.0498,26383.0
2021-03-23 13:40:00,40.23,40.23,40.13,40.13,17900.0,40.0498,40.0498,39.9502,39.9502,17900.0
2021-03-23 13:45:00,40.14,40.17,40.11,40.16,27084.0,39.9602,39.9901,39.9303,39.9801,27084.0
2021-03-23 13:50:00,40.16,40.17,40.13,40.16,25616.0,39.9801,39.9901,39.9502,39.9801,25616.0
2021-03-23 13:55:00,40.15,40.17,40.05,40.1,27946.0,39.9701,39.9901,39.8706,39.9204,27946.0
2021-03-23 14:00:00,40.11,40.11,40.04,40.07,20894.0,39.9303,39.9303,39.8606,39.8905,20894.0
2021-03-23 14:05:00,40.07,40.08,40.02,40.04,19178.0,39.8905,39.9005,39.8407,39.8606,19178.0
2021-03-23 14:10:00,40.04,40.09,40.02,40.05,27320.0,39.8606,39.9104,39.8407,39.8706,27320.0
2021-03-23 14:15:00,40.05,40.05,39.98,40.0,24611.0,39.8706,39.8706,39.8009,39.8208,24611.0
2021-03-23 14:20:00,40.0,40.02,39.95,39.98,24266.0,39.8208,39.8407,39.771,39.8009,24266.0
2021-03-23 14:25:00,39.97,39.97,39.85,39.92,29942.0,39.7909,39.7909,39.6715,39.7412,29942.0
2021-03-23 14:30:00,39.93,39.95,39.89,39.92,21105.0,39.7511,39.771,39.7113,39.7412,21105.0
2021-03-23 14:35:00,39.92,39.93,39.8,39.82,24082.0,39.7412,39.7511,39.6217,39.6416,24082.0
2021-03-23 14:40:00,39.82,39.86,39.77,39.84,23384.0,39.6416,39.6814,39.5918,39.6615,23384.0
2021-03-23 14:45:00,39.84,39.92,39.83,39.91,17732.0,39.6615,39.7412,39.6516,39.7312,17732.0
2021-03-23 14:50:00,39.9,39.9,39.85,39.86,24470.0,39.7213,39.7213,39.6715,39.6814,24470.0
2021-03-23 14:55:00,39.85,39.85,39.81,39.84,22664.0,39.6715,39.6715,39.6317,39.6615,22664.0
2021-03-23 15:00:00,39.84,39.94,39.82,39.94,20473.0,39.6615,39.7611,39.6416,39.7611,20473.0
2021-03-23 15:05:00,39.95,39.97,39.84,39.86,24738.0,39.771,39.7909,39.6615,39.6814,24738.0
2021-03-23 15:10:00,39.86,39.89,39.73,39.76,35138.0,39.6814,39.7113,39.552,39.5819,35138.0
2021-03-23 15:15:00,39.75,39.8,39.74,39.77,32655.0,39.5719,39.6217,39.562,39.5918,32655.0
2021-03-23 15:20:00,39.76,39.78,39.71,39.76,25959.0,39.5819,39.6018,39.5321,39.5819,25959.0
2021-03-23 15:25:00,39.75,39.83,39.69,39.8,34862.0,39.5719,39.6516,39.5122,39.6217,34862.0
2021-03-23 15:30:00,39.8,39.8,39.68,39.71,34226.0,39.6217,39.6217,39.5022,39.5321,34226.0
2021-03-23 15:35:00,39.71,39.76,39.65,39.67,58090.0,39.5321,39.5819,39.4724,39.4923,58090.0
2021-03-23 15:40:00,39.67,39.8,39.66,39.8,49235.0,39.4923,39.6217,39.4823,39.6217,49235.0
2021-03-23 15:45:00,39.8,39.93,39.79,39.86,63663.0,39.6217,39.7511,39.6118,39.6814,63663.0
2021-03-23 15:50:00,39.86,39.89,39.75,39.84,112795.0,39.6814,39.7113,39.5719,39.6615,112795.0
2021-03-23 15:55:00,39.84,39.84,39.68,39.74,204575.0,39.6615,39.6615,39.5022,39.562,204575.0
2021-03-24 09:30:00,39.31,39.52,38.89,38.95,125085.0,39.1339,39.343,38.7158,38.7755,125085.0
2021-03-24 09:35:00,38.93,39.27,38.9,39.27,35133.0,38.7556,39.0941,38.7257,39.0941,35133.0
2021-03-24 09:40:00,39.29,39.43,39.1,39.2,36363.0,39.114,39.2534,38.9248,39.0244,36363.0
2021-03-24 09:45:00,39.22,39.26,39.15,39.18,48183.0,39.0443,39.0841,38.9746,39.0045,48183.0
2021-03-24 09:50:00,39.17,39.25,38.99,39.03,44167.0,38.9945,39.0742,38.8153,38.8552,44167.0
2021-03-24 09:55:00,39.03,39.04,38.71,38.76,68538.0,38.8552,38.8651,38.5366,38.5864,68538.0
2021-03-24 10:00:00,38.77,38.78,38.67,38.71,65714.0,38.5963,38.6063,38.4968,38.5366,65714.0
2021-03-24 10:05:00,38.73,38.75,38.56,38.61,60553.0,38.5565,38.5764,38.3873,38.437,60553.0
2021-03-24 10:10:00,38.6,38.68,38.57,38.59,28636.0,38.4271,38.5067,38.3972,38.4171,28636.0
2021-03-24 10:15:00,38.59,38.62,38.48,38.52,38314.0,38.4171,38.447,38.3076,38.3474,38314.0
2021-03-24 10:20:00,38.51,38.56,38.44,38.56,37157.0,38.3375,38.3873,38.2678,38.3873,37157.0
2021-03-24 10:25:00,38.56,38.7,38.54,38.58,30757.0,38.3873,38.5266,38.3674,38.4072,30757.0
2021-03-24 10:30:00,38.57,38.76,38.53,38.66,31954.0,38.3972,38.5864,38.3574,38.4868,31954.0
2021-03-24 10:35:00,38.67,38.8,38.66,38.68,39642.0,38.4968,38.6262,38.4868,38.5067,39642.0
2021-03-24 10:40:00,38.69,38.75,38.66,38.68,20050.0,38.5167,38.5764,38.4868,38.5067,20050.0
2021-03-24 10:45:00,38.7,38.75,38.61,38.68,38129.0,38.5266,38.5764,38.437,38.5067,38129.0
2021-03-24 10:50:00,38.67,38.77,38.63,38.76,26447.0,38.4968,38.5963,38.457,38.5864,26447.0
2021-03-24 10:55:00,38.74,38.86,38.68,38.78,21829.0,38.5665,38.6859,38.5067,38.6063,21829.0
2021-03-24 11:00:00,38.78,38.82,38.68,38.73,49395.0,38.6063,38.6461,38.5067,38.5565,49395.0
2021-03-24 11:05:00,38.75,38.8,38.73,38.73,18267.0,38.5764,38.6262,38.5565,38.5565,18267.0
2021-03-24 11:10:00,38.76,38.84,38.76,38.83,19049.0,38.5864,38.666,38.5864,38.6561,19049.0
2021-03-24 11:15:00,38.84,38.85,38.73,38.76,14658.0,38.666,38.676,38.5565,38.5864,14658.0
2021-03-24 11:20:00,38.75,38.75,38.7,38.73,20549.0,38.5764,38.5764,38.5266,38.5565,20549.0
2021-03-24 11:25:00,38.74,38.78,38.6,38.64,30905.0,38.5665,38.6063,38.4271,38.4669,30905.0
2021-03-24 11:30:00,38.64,38.66,38.47,38.47,55751.0,38.4669,38.4868,38.2977,38.2977,55751.0
2021-03-24 11:35:00,38.46,38.58,38.42,38.54,35064.0,38.2877,38.4072,38.2479,38.3674,35064.0
2021-03-24 11:40:00,38.54,38.59,38.5,38.53,37662.0,38.3674,38.4171,38.3275,38.3574,37662.0
2021-03-24 11:45:00,38.52,38.55,38.42,38.45,20363.0,38.3474,38.3773,38.2479,38.2778,20363.0
2021-03-24 11:50:00,38.46,38.47,38.33,38.33,25354.0,38.2877,38.2977,38.1583,38.1583,25354.0
2021-03-24 11:55:00,38.33,38.44,38.28,38.42,39493.0,38.1583,38.2678,38.1085,38.2479,39493.0
2021-03-24 12:00:00,38.41,38.48,38.4,38.42,20945.0,38.2379,38.3076,38.228,38.2479,20945.0
2021-03-24 12:05:00,38.39,38.49,38.39,38.47,18153.0,38.218,38.3176,38.218,38.2977,18153.0
2021-03-24 12:10:00,38.48,38.55,38.47,38.53,19071.0,38.3076,38.3773,38.2977,38.3574,19071.0
2021-03-24 12:15:00,38.5,38.57,38.48,38.52,26092.0,38.3275,38.3972,38.3076,38.3474,26092.0
2021-03-24 12:20:00,38.52,38.66,38.52,38.61,12368.0,38.3474,38.4868,38.3474,38.437,12368.0
2021-03-24 12:25:00,38.6,38.6,38.53,38.58,16906.0,38.4271,38.4271,38.3574,38.4072,16906.0
2021-03-24 12:30:00,38.55,38.56,38.43,38.43,22566.0,38.3773,38.3873,38.2578,38.2578,22566.0
2021-03-24 12:35:00,38.43,38.47,38.39,38.43,25894.0,38.2578,38.2977,38.218,38.2578,25894.0
2021-03-24 12:40:00,38.42,38.45,38.4,38.42,23528.0,38.2479,38.2778,38.228,38.2479,23528.0
2021-03-24 12:45:00,38.41,38.41,38.22,38.29,30804.0,38.2379,38.2379,38.0488,38.1185,30804.0
2021-03-24 12:50:00,38.29,38.34,38.26,38.34,19844.0,38.1185,38.1683,38.0886,38.1683,19844.0
2021-03-24 12:55:00,38.34,38.42,38.33,38.38,25301.0,38.1683,38.2479,38.1583,38.2081,25301.0
2021-03-24 13:00:00,38.38,38.38,38.28,38.3,24800.0,38.2081,38.2081,38.1085,38.1284,24800.0
2021-03-24 13:05:00,38.3,38.34,38.25,38.3,19923.0,38.1284,38.1683,38.0787,38.1284,19923.0
2021-03-24 13:10:00,38.3,38.31,38.23,38.24,25251.0,38.1284,38.1384,38.0587,38.0687,25251.0
2021-03-24 13:15:00,38.24,38.28,38.23,38.28,21801.0,38.0687,38.1085,38.0587,38.1085,21801.0
2021-03-24 13:20:00,38.27,38.3,38.23,38.29,19008.0,38.0986,38.1284,38.0587,38.1185,19008.0
2021-03-24 13:25:00,38.28,38.29,38.16,38.2,47035.0,38.1085,38.1185,37.9891,38.0289,47035.0
2021-03-24 13:30:00,38.19,38.27,38.17,38.25,25753.0,38.0189,38.0986,37.999,38.0787,25753.0
2021-03-24 13:35:00,38.24,38.32,38.22,38.28,19922.0,38.0687,38.1483,38.0488,38.1085,19922.0
2021-03-24 13:40:00,38.28,38.29,38.21,38.21,24797.0,38.1085,38.1185,38.0388,38.0388,24797.0
2021-03-24 13:45:00,38.21,38.36,38.2,38.34,22413.0,38.0388,38.1882,38.0289,38.1683,22413.0
2021-03-24 13:50:00,38.36,38.39,38.3,38.31,15689.0,38.1882,38.218,38.1284,38.1384,15689.0
2021-03-24 13:55:00,38.3,38.37,38.28,38.35,26351.0,38.1284,38.1981,38.1085,38.1782,26351.0
2021-03-24 14:00:00,38.35,38.37,38.31,38.36,27557.0,38.1782,38.1981,38.1384,38.1882,27557.0
2021-03-24 14:05:00,38.37,38.44,38.37,38.41,18468.0,38.1981,38.2678,38.1981,38.2379,18468.0
2021-03-24 14:10:00,38.42,38.43,38.31,38.31,16294.0,38.2479,38.2578,38.1384,38.1384,16294.0
2021-03-24 14:15:00,38.29,38.35,38.26,38.29,40135.0,38.1185,38.1782,38.0886,38.1185,40135.0
2021-03-24 14:20:00,38.29,38.34,38.28,38.3,13613.0,38.1185,38.1683,38.1085,38.1284,13613.0
2021-03-24 14:25:00,38.3,38.31,38.23,38.27,29119.0,38.1284,38.1384,38.0587,38.0986,29119.0
2021-03-24 14:30:00,38.26,38.26,38.1,38.1,18890.0,38.0886,38.0886,37.9293,37.9293,18890.0
2021-03-24 14:35:00,38.11,38.15,38.03,38.03,23106.0,37.9393,37.9791,37.8596,37.8596,23106.0
2021-03-24 14:40:00,38.03,38.08,37.98,38.04,41085.0,37.8596,37.9094,37.8099,37.8696,41085.0
2021-03-24 14:45:00,38.04,38.17,38.02,38.16,33290.0,37.8696,37.999,37.8497,37.9891,33290.0
2021-03-24 14:50:00,38.16,38.18,38.07,38.07,19994.0,37.9891,38.009,37.8995,37.8995,19994.0
2021-03-24 14:55:00,38.08,38.13,38.06,38.11,25917.0,37.9094,37.9592,37.8895,37.9393,25917.0
2021-03-24 15:00:00,38.1,38.1,38.03,38.05,23800.0,37.9293,37.9293,37.8596,37.8796,23800.0
2021-03-24 15:05:00,38.05,38.11,37.98,38.01,21672.0,37.8796,37.9393,37.8099,37.8397,21672.0
2021-03-24 15:10:00,38.01,38.06,37.99,38.02,26090.0,37.8397,37.8895,37.8198,37.8497,26090.0
2021-03-24 15:15:00,38.02,38.07,38.0,38.07,24763.0,37.8497,37.8995,37.8298,37.8995,24763.0
2021-03-24 15:20:00,38.06,38.06,37.91,37.95,39830.0,37.8895,37.8895,37.7402,37.78,39830.0
2021-03-24 15:25:00,37.95,37.98,37.9,37.96,33639.0,37.78,37.8099,37.7302,37.79,33639.0
2021-03-24 15:30:00,37.96,37.97,37.87,37.95,64966.0,37.79,37.7999,37.7004,37.78,64966.0
2021-03-24 15:35:00,37.95,37.96,37.81,37.82,64449.0,37.78,37.79,37.6406,37.6506,64449.0
2021-03-24 15:40:00,37.81,37.82,37.69,37.75,102207.0,37.6406,37.6506,37.5212,37.5809,102207.0
2021-03-24 15:45:00,37.75,37.91,37.73,37.9,72261.0,37.5809,37.7402,37.561,37.7302,72261.0
2021-03-24 15:50:00,37.9,37.93,37.82,37.83,80079.0,37.7302,37.7601,37.6506,37.6605,80079.0
2021-03-24 15:55:00,37.83,37.93,37.82,37.88,216802.0,37.6605,37.7601,37.6506,37.7103,216802.0
2021-03-25 09:30:00,37.75,37.75,37.3,37.32,101060.0,37.5809,37.5809,37.1329,37.1528,101060.0
2021-03-25 09:35:00,37.32,37.55,37.32,37.5,50205.0,37.1528,37.3818,37.1528,37.332,50205.0
2021-03-25 09:40:00,37.51,37.91,37.49,37.89,48399.0,37.342,37.7402,37.3221,37.7203,48399.0
2021-03-25 09:45:00,37.89,38.1,37.85,37.89,75703.0,37.7203,37.9293,37.6804,37.7203,75703.0
2021-03-25 09:50:00,37.85,37.86,37.66,37.67,86259.0,37.6804,37.6904,37.4913,37.5013,86259.0
2021-03-25 09:55:00,37.66,38.05,37.64,37.99,58174.0,37.4913,37.8796,37.4714,37.8198,58174.0
2021-03-25 10:00:00,38.0,38.15,37.93,38.14,66072.0,37.8298,37.9791,37.7601,37.9691,66072.0
2021-03-25 10:05:00,38.15,38.21,37.96,37.97,69105.0,37.9791,38.0388,37.79,37.7999,69105.0
2021-03-25 10:10:00,37.99,38.15,37.94,38.13,61634.0,37.8198,37.9791,37.77,37.9592,61634.0
2021-03-25 10:15:00,38.12,38.14,37.9,37.99,27717.0,37.9492,37.9691,37.7302,37.8198,27717.0
2021-03-25 10:20:00,38.0,38.19,38.0,38.16,46993.0,37.8298,38.0189,37.8298,37.9891,46993.0
2021-03-25 10:25:00,38.17,38.19,37.87,37.96,65945.0,37.999,38.0189,37.7004,37.79,65945.0
2021-03-25 10:30:00,37.97,37.97,37.8,37.91,70502.0,37.7999,37.7999,37.6307,37.7402,70502.0
2021-03-25 10:35:00,37.91,37.96,37.73,37.96,53126.0,37.7402,37.79,37.561,37.79,53126.0
2021-03-25 10:40:00,37.96,37.96,37.71,37.75,37785.0,37.79,37.79,37.5411,37.5809,37785.0
2021-03-25 10:45:00,37.76,37.79,37.58,37.62,57813.0,37.5908,37.6207,37.4117,37.4515,57813.0
2021-03-25 10:50:00,37.61,37.61,37.43,37.49,37425.0,37.4415,37.4415,37.2623,37.3221,37425.0
2021-03-25 10:55:00,37.49,37.61,37.46,37.61,33058.0,37.3221,37.4415,37.2922,37.4415,33058.0
2021-03-25 11:00:00,37.6,37.61,37.45,37.45,26807.0,37.4316,37.4415,37.2822,37.2822,26807.0
2021-03-25 11:05:00,37.44,37.49,37.34,37.36,60178.0,37.2723,37.3221,37.1727,37.1926,60178.0
2021-03-25 11:10:00,37.36,37.51,37.33,37.44,29201.0,37.1926,37.342,37.1628,37.2723,29201.0
2021-03-25 11:15:00,37.44,37.52,37.42,37.47,26167.0,37.2723,37.3519,37.2524,37.3021,26167.0
2021-03-25 11:20:00,37.45,37.45,37.33,37.36,40270.0,37.2822,37.2822,37.1628,37.1926,40270.0
2021-03-25 11:25:00,37.36,37.4,37.25,37.36,39796.0,37.1926,37.2325,37.0831,37.1926,39796.0
2021-03-25 11:30:00,37.37,37.55,37.36,37.55,52711.0,37.2026,37.3818,37.1926,37.3818,52711.0
2021-03-25 11:35:00,37.54,37.73,37.53,37.63,41861.0,37.3718,37.561,37.3619,37.4614,41861.0
2021-03-25 11:40:00,37.62,37.74,37.59,37.63,46040.0,37.4515,37.5709,37.4216,37.4614,46040.0
2021-03-25 11:45:00,37.63,37.7,37.53,37.69,32051.0,37.4614,37.5311,37.3619,37.5212,32051.0
2021-03-25 11:50:00,37.69,37.78,37.67,37.77,27677.0,37.5212,37.6108,37.5013,37.6008,27677.0
2021-03-25 11:55:00,37.76,37.94,37.73,37.94,40191.0,37.5908,37.77,37.561,37.77,40191.0
2021-03-25 12:00:00,37.94,37.96,37.86,37.95,80544.0,37.77,37.79,37.6904,37.78,80544.0
2021-03-25 12:05:00,37.95,38.05,37.92,37.99,52040.0,37.78,37.8796,37.7501,37.8198,52040.0
2021-03-25 12:10:00,37.99,38.0,37.92,37.92,38730.0,37.8198,37.8298,37.7501,37.7501,38730.0
2021-03-25 12:15:00,37.92,38.1,37.92,38.1,39884.0,37.7501,37.9293,37.7501,37.9293,39884.0
2021-03-25 12:20:00,38.09,38.18,38.08,38.18,31260.0,37.9194,38.009,37.9094,38.009,31260.0
2021-03-25 12:25:00,38.19,38.36,38.19,38.36,30917.0,38.0189,38.1882,38.0189,38.1882,30917.0
2021-03-25 12:30:00,38.36,38.37,38.28,38.3,29175.0,38.1882,38.1981,38.1085,38.1284,29175.0
2021-03-25 12:35:00,38.3,38.31,38.2,38.31,19286.0,38.1284,38.1384,38.0289,38.1384,19286.0
2021-03-25 12:40:00,38.33,38.43,38.28,38.43,42490.0,38.1583,38.2578,38.1085,38.2578,42490.0
2021-03-25 12:45:00,38.41,38.58,38.41,38.55,58857.0,38.2379,38.4072,38.2379,38.3773,58857.0
2021-03-25 12:50:00,38.56,38.57,38.44,38.46,31908.0,38.3873,38.3972,38.2678,38.2877,31908.0
2021-03-25 12:55:00,38.45,38.48,38.36,38.39,41359.0,38.2778,38.3076,38.1882,38.218,41359.0
2021-03-25 13:00:00,38.38,38.39,38.21,38.29,58237.0,38.2081,38.218,38.0388,38.1185,58237.0
2021-03-25 13:05:00,38.3,38.42,38.3,38.38,34429.0,38.1284,38.2479,38.1284,38.2081,34429.0
2021-03-25 13:10:00,38.4,38.44,38.32,38.42,27188.0,38.228,38.2678,38.1483,38.2479,27188.0
2021-03-25 13:15:00,38.42,38.46,38.28,38.32,23961.0,38.2479,38.2877,38.1085,38.1483,23961.0
2021-03-25 13:20:00,38.33,38.37,38.23,38.29,22712.0,38.1583,38.1981,38.0587,38.1185,22712.0
2021-03-25 13:25:00,38.28,38.34,38.26,38.26,19387.0,38.1085,38.1683,38.0886,38.0886,19387.0
2021-03-25 13:30:00,38.26,38.4,38.25,38.32,31785.0,38.0886,38.228,38.0787,38.1483,31785.0
2021-03-25 13:35:00,38.32,38.32,38.22,38.26,27519.0,38.1483,38.1483,38.0488,38.0886,27519.0
2021-03-25 13:40:00,38.26,38.35,38.26,38.34,27985.0,38.0886,38.1782,38.0886,38.1683,27985.0
2021-03-25 13:45:00,38.35,38.44,38.25,38.34,47709.0,38.1782,38.2678,38.0787,38.1683,47709.0
2021-03-25 13:50:00,38.34,38.37,38.2,38.23,35596.0,38.1683,38.1981,38.0289,38.0587,35596.0
2021-03-25 13:55:00,38.23,38.23,38.08,38.1,30459.0,38.0587,38.0587,37.9094,37.9293,30459.0
2021-03-25 14:00:00,38.11,38.12,38.03,38.04,22571.0,37.9393,37.9492,37.8596,37.8696,22571.0
2021-03-25 14:05:00,38.05,38.11,38.0,38.02,23747.0,37.8796,37.9393,37.8298,37.8497,23747.0
2021-03-25 14:10:00,38.01,38.06,37.98,38.05,15421.0,37.8397,37.8895,37.8099,37.8796,15421.0
2021-03-25 14:15:00,38.05,38.12,38.04,38.1,17454.0,37.8796,37.9492,37.8696,37.9293,17454.0
2021-03-25 14:20:00,38.09,38.1,38.01,38.1,22242.0,37.9194,37.9293,37.8397,37.9293,22242.0
2021-03-25 14:25:00,38.08,38.1,37.95,37.95,14094.0,37.9094,37.9293,37.78,37.78,14094.0
2021-03-25 14:30:00,37.93,37.95,37.88,37.94,16247.0,37.7601,37.78,37.7103,37.77,16247.0
2021-03-25 14:35:00,37.95,38.1,37.95,38.04,27517.0,37.78,37.9293,37.78,37.8696,27517.0
2021-03-25 14:40:00,38.05,38.14,38.04,38.09,15932.0,37.8796,37.9691,37.8696,37.9194,15932.0
2021-03-25 14:45:00,38.1,38.16,38.1,38.13,18606.0,37.9293,37.9891,37.9293,37.9592,18606.0
2021-03-25 14:50:00,38.15,38.23,38.11,38.16,14776.0,37.9791,38.0587,37.9393,37.9891,14776.0
2021-03-25 14:55:00,38.16,38.2,38.11,38.15,26998.0,37.9891,38.0289,37.9393,37.9791,26998.0
2021-03-25 15:00:00,38.15,38.19,38.12,38.16,29812.0,37.9791,38.0189,37.9492,37.9891,29812.0
2021-03-25 15:05:00,38.18,38.21,38.05,38.07,27640.0,38.009,38.0388,37.8796,37.8995,27640.0
2021-03-25 15:10:00,38.07,38.11,38.0,38.01,27666.0,37.8995,37.9393,37.8298,37.8397,27666.0
2021-03-25 15:15:00,38.01,38.08,38.0,38.03,23217.0,37.8397,37.9094,37.8298,37.8596,23217.0
2021-03-25 15:20:00,38.02,38.06,37.91,37.91,24931.0,37.8497,37.8895,37.7402,37.7402,24931.0
2021-03-25 15:25:00,37.93,37.97,37.91,37.95,21236.0,37.7601,37.7999,37.7402,37.78,21236.0
2021-03-25 15:30:00,37.95,38.01,37.92,37.97,29093.0,37.78,37.8397,37.7501,37.7999,29093.0
2021-03-25 15:35:00,37.96,38.02,37.9,37.99,30421.0,37.79,37.8497,37.7302,37.8198,30421.0
2021-03-25 15:40:00,38.0,38.1,37.99,38.02,46271.0,37.8298,37.9293,37.8198,37.8497,46271.0
2021-03-25 15:45:00,38.03,38.05,37.93,38.0,71574.0,37.8596,37.8796,37.7601,37.8298,71574.0
2021-03-25 15:50:00,38.0,38.04,37.95,37.95,90751.0,37.8298,37.8696,37.78,37.78,90751.0
2021-03-25 15:55:00,37.93,37.95,37.88,37.89,159246.0,37.7601,37.78,37.7103,37.7203,159246.0
2021-03-26 09:30:00,38.14,38.58,38.03,38.3,80139.0,37.9691,38.4072,37.8596,38.1284,80139.0
2021-03-26 09:35:00,38.34,38.36,38.16,38.32,27849.0,38.1683,38.1882,37.9891,38.1483,27849.0
2021-03-26 09:40:00,38.32,38.5,38.22,38.48,67128.0,38.1483,38.3275,38.0488,38.3076,67128.0
2021-03-26 09:45:00,38.49,38.54,38.4,38.49,51293.0,38.3176,38.3674,38.228,38.3176,51293.0
2021-03-26 09:50:00,38.51,38.75,38.49,38.61,45780.0,38.3375,38.5764,38.3176,38.437,45780.0
2021-03-26 09:55:00,38.63,38.88,38.61,38.87,61207.0,38.457,38.7058,38.437,38.6959,61207.0
2021-03-26 10:00:00,38.86,39.15,38.86,39.07,160392.0,38.6859,38.9746,38.6859,38.895,160392.0
2021-03-26 10:05:00,39.07,39.14,38.51,38.51,61388.0,38.895,38.9647,38.3375,38.3375,61388.0
2021-03-26 10:10:00,38.5,38.52,38.27,38.52,62156.0,38.3275,38.3474,38.0986,38.3474,62156.0
2021-03-26 10:15:00,38.52,38.53,38.27,38.27,128313.0,38.3474,38.3574,38.0986,38.0986,128313.0
2021-03-26 10:20:00,38.27,38.35,38.14,38.15,51500.0,38.0986,38.1782,37.9691,37.9791,51500.0
2021-03-26 10:25:00,38.17,38.37,38.14,38.36,41862.0,37.999,38.1981,37.9691,38.1882,41862.0
2021-03-26 10:30:00,38.34,38.37,38.24,38.31,55239.0,38.1683,38.1981,38.0687,38.1384,55239.0
2021-03-26 10:35:00,38.31,38.37,38.18,38.28,46581.0,38.1384,38.1981,38.009,38.1085,46581.0
2021-03-26 10:40:00,38.29,38.3,38.09,38.18,32225.0,38.1185,38.1284,37.9194,38.009,32225.0
2021-03-26 10:45:00,38.17,38.25,38.05,38.05,32417.0,37.999,38.0787,37.8796,37.8796,32417.0
2021-03-26 10:50:00,38.04,38.19,38.04,38.08,82602.0,37.8696,38.0189,37.8696,37.9094,82602.0
2021-03-26 10:55:00,38.08,38.14,38.04,38.09,38411.0,37.9094,37.9691,37.8696,37.9194,38411.0
2021-03-26 11:00:00,38.09,38.12,37.89,38.01,61889.0,37.9194,37.9492,37.7203,37.8397,61889.0
2021-03-26 11:05:00,38.02,38.07,37.86,37.87,25376.0,37.8497,37.8995,37.6904,37.7004,25376.0
2021-03-26 11:10:00,37.87,37.87,37.5,37.7,67565.0,37.7004,37.7004,37.332,37.5311,67565.0
2021-03-26 11:15:00,37.7,37.8,37.65,37.8,29030.0,37.5311,37.6307,37.4813,37.6307,29030.0
2021-03-26 11:20:00,37.8,37.84,37.62,37.62,29098.0,37.6307,37.6705,37.4515,37.4515,29098.0
2021-03-26 11:25:00,37.63,37.69,37.58,37.61,26841.0,37.4614,37.5212,37.4117,37.4415,26841.0
2021-03-26 11:30:00,37.61,37.79,37.6,37.78,98547.0,37.4415,37.6207,37.4316,37.6108,98547.0
2021-03-26 11:35:00,37.79,37.92,37.77,37.88,33433.0,37.6207,37.7501,37.6008,37.7103,33433.0
2021-03-26 11:40:00,37.89,37.96,37.85,37.94,18767.0,37.7203,37.79,37.6804,37.77,18767.0
2021-03-26 11:45:00,37.94,37.98,37.91,37.96,39068.0,37.77,37.8099,37.7402,37.79,39068.0
2021-03-26 11:50:00,37.95,37.96,37.64,37.68,151742.0,37.78,37.79,37.4714,37.5112,151742.0
2021-03-26 11:55:00,37.68,37.81,37.66,37.81,40473.0,37.5112,37.6406,37.4913,37.6406,40473.0
2021-03-26 12:00:00,37.85,37.86,37.77,37.82,16466.0,37.6804,37.6904,37.6008,37.6506,16466.0
2021-03-26 12:05:00,37.83,37.87,37.81,37.84,10605.0,37.6605,37.7004,37.6406,37.6705,10605.0
2021-03-26 12:10:00,37.84,37.99,37.83,37.96,23061.0,37.6705,37.8198,37.6605,37.79,23061.0
2021-03-26 12:15:00,37.97,37.97,37.79,37.84,19739.0,37.7999,37.7999,37.6207,37.6705,19739.0
2021-03-26 12:20:00,37.84,37.9,37.82,37.88,18013.0,37.6705,37.7302,37.6506,37.7103,18013.0
2021-03-26 12:25:00,37.89,37.95,37.86,37.95,19193.0,37.7203,37.78,37.6904,37.78,19193.0
2021-03-26 12:30:00,37.96,38.01,37.91,37.91,27134.0,37.79,37.8397,37.7402,37.7402,27134.0
2021-03-26 12:35:00,37.92,37.95,37.82,37.84,41362.0,37.7501,37.78,37.6506,37.6705,41362.0
2021-03-26 12:40:00,37.83,37.84,37.78,37.82,32594.0,37.6605,37.6705,37.6108,37.6506,32594.0
2021-03-26 12:45:00,37.84,37.84,37.65,37.65,38588.0,37.6705,37.6705,37.4813,37.4813,38588.0
2021-03-26 12:50:00,37.65,37.66,37.34,37.37,41801.0,37.4813,37.4913,37.1727,37.2026,41801.0
2021-03-26 12:55:00,37.37,37.4,37.28,37.35,29599.0,37.2026,37.2325,37.113,37.1827,29599.0
2021-03-26 13:00:00,37.34,37.47,37.33,37.46,24044.0,37.1727,37.3021,37.1628,37.2922,24044.0
2021-03-26 13:05:00,37.44,37.44,37.36,37.39,25167.0,37.2723,37.2723,37.1926,37.2225,25167.0
2021-03-26 13:10:00,37.39,37.52,37.39,37.45,16805.0,37.2225,37.3519,37.2225,37.2822,16805.0
2021-03-26 13:15:00,37.45,37.45,37.36,37.41,16689.0,37.2822,37.2822,37.1926,37.2424,16689.0
2021-03-26 13:20:00,37.4,37.48,37.26,37.26,26658.0,37.2325,37.3121,37.0931,37.0931,26658.0
2021-03-26 13:25:00,37.27,37.32,37.18,37.32,33227.0,37.103,37.1528,37.0134,37.1528,33227.0
2021-03-26 13:30:00,37.33,37.36,37.25,37.28,24308.0,37.1628,37.1926,37.0831,37.113,24308.0
2021-03-26 13:35:00,37.29,37.29,37.14,37.16,37763.0,37.123,37.123,36.9736,36.9935,37763.0
2021-03-26 13:40:00,37.13,37.17,36.92,36.95,79681.0,36.9637,37.0035,36.7546,36.7845,79681.0
2021-03-26 13:45:00,36.98,36.99,36.58,36.71,309950.0,36.8143,36.8243,36.4161,36.5456,309950.0
2021-03-26 13:50:00,36.72,37.01,36.72,36.94,69072.0,36.5555,36.8442,36.5555,36.7745,69072.0
2021-03-26 13:55:00,36.94,36.95,36.83,36.86,30245.0,36.7745,36.7845,36.665,36.6949,30245.0
2021-03-26 14:00:00,36.84,36.84,36.51,36.51,81053.0,36.675,36.675,36.3464,36.3464,81053.0
2021-03-26 14:05:00,36.53,36.55,36.4,36.44,53571.0,36.3664,36.3863,36.2369,36.2768,53571.0
2021-03-26 14:10:00,36.47,36.47,36.32,36.4,52444.0,36.3066,36.3066,36.1573,36.2369,52444.0
2021-03-26 14:15:00,36.38,36.38,36.19,36.26,74022.0,36.217,36.217,36.0279,36.0976,74022.0
2021-03-26 14:20:00,36.27,36.37,36.15,36.37,68614.0,36.1075,36.2071,35.9881,36.2071,68614.0
2021-03-26 14:25:00,36.36,36.42,36.34,36.35,53677.0,36.1971,36.2569,36.1772,36.1872,53677.0
2021-03-26 14:30:00,36.36,36.47,36.34,36.39,70068.0,36.1971,36.3066,36.1772,36.227,70068.0
2021-03-26 14:35:00,36.39,36.51,36.34,36.44,48083.0,36.227,36.3464,36.1772,36.2768,48083.0
2021-03-26 14:40:00,36.43,36.45,36.27,36.28,54890.0,36.2668,36.2867,36.1075,36.1175,54890.0
2021-03-26 14:45:00,36.29,36.33,36.19,36.25,54336.0,36.1274,36.1673,36.0279,36.0876,54336.0
2021-03-26 14:50:00,36.26,36.57,36.22,36.51,56638.0,36.0976,36.4062,36.0577,36.3464,56638.0
2021-03-26 14:55:00,36.51,36.62,36.44,36.59,51920.0,36.3464,36.456,36.2768,36.4261,51920.0
2021-03-26 15:00:00,36.6,36.65,36.46,36.55,126267.0,36.436,36.4858,36.2967,36.3863,126267.0
2021-03-26 15:05:00,36.55,36.71,36.54,36.7,41568.0,36.3863,36.5456,36.3763,36.5356,41568.0
2021-03-26 15:10:00,36.72,36.78,36.69,36.74,48266.0,36.5555,36.6152,36.5256,36.5754,48266.0
2021-03-26 15:15:00,36.73,36.82,36.71,36.81,46592.0,36.5655,36.6551,36.5456,36.6451,46592.0
2021-03-26 15:20:00,36.81,37.06,36.8,37.05,66383.0,36.6451,36.894,36.6352,36.884,66383.0
2021-03-26 15:25:00,37.05,37.08,36.96,37.04,83147.0,36.884,36.9139,36.7944,36.8741,83147.0
2021-03-26 15:30:00,37.05,37.21,37.04,37.17,73890.0,36.884,37.0433,36.8741,37.0035,73890.0
2021-03-26 15:35:00,37.17,37.17,37.09,37.13,73911.0,37.0035,37.0035,36.9239,36.9637,73911.0
2021-03-26 15:40:00,37.13,37.24,37.11,37.22,75751.0,36.9637,37.0732,36.9438,37.0533,75751.0
2021-03-26 15:45:00,37.23,37.26,37.16,37.21,95638.0,37.0632,37.0931,36.9935,37.0433,95638.0
2021-03-26 15:50:00,37.2,37.25,37.12,37.17,192724.0,37.0334,37.0831,36.9537,37.0035,192724.0
2021-03-26 15:55:00,37.18,37.35,37.17,37.27,297412.0,37.0134,37.1827,37.0035,37.103,297412.0
2021-03-29 09:30:00,37.5,37.71,37.22,37.26,245480.0,37.332,37.5411,37.0533,37.0931,245480.0
2021-03-29 09:35:00,37.27,37.28,37.02,37.2,77608.0,37.103,37.113,36.8542,37.0334,77608.0
2021-03-29 09:40:00,37.2,37.68,37.13,37.58,116460.0,37.0334,37.5112,36.9637,37.4117,116460.0
2021-03-29 09:45:00,37.59,37.9,37.44,37.82,162935.0,37.4216,37.7302,37.2723,37.6506,162935.0
2021-03-29 09:50:00,37.81,37.82,37.62,37.69,59553.0,37.6406,37.6506,37.4515,37.5212,59553.0
2021-03-29 09:55:00,37.69,37.9,37.6,37.7,118693.0,37.5212,37.7302,37.4316,37.5311,118693.0
2021-03-29 10:00:00,37.69,37.69,37.28,37.43,91096.0,37.5212,37.5212,37.113,37.2623,91096.0
2021-03-29 10:05:00,37.43,37.43,37.08,37.14,93678.0,37.2623,37.2623,36.9139,36.9736,93678.0
2021-03-29 10:10:00,37.15,37.19,36.96,36.97,39277.0,36.9836,37.0234,36.7944,36.8044,39277.0
2021-03-29 10:15:00,36.98,37.1,36.9,37.09,43499.0,36.8143,36.9338,36.7347,36.9239,43499.0
2021-03-29 10:20:00,37.09,37.17,37.01,37.16,59187.0,36.9239,37.0035,36.8442,36.9935,59187.0
2021-03-29 10:25:00,37.15,37.24,37.11,37.17,38752.0,36.9836,37.0732,36.9438,37.0035,38752.0
2021-03-29 10:30:00,37.16,37.29,37.15,37.23,43704.0,36.9935,37.123,36.9836,37.0632,43704.0
2021-03-29 10:35:00,37.24,37.38,37.22,37.3,32878.0,37.0732,37.2126,37.0533,37.1329,32878.0
2021-03-29 10:40:00,37.28,37.31,37.22,37.29,46247.0,37.113,37.1429,37.0533,37.123,46247.0
2021-03-29 10:45:00,37.29,37.29,37.13,37.21,37497.0,37.123,37.123,36.9637,37.0433,37497.0
2021-03-29 10:50:00,37.2,37.2,36.93,36.93,44741.0,37.0334,37.0334,36.7646,36.7646,44741.0
2021-03-29 10:55:00,36.94,37.02,36.94,36.99,32495.0,36.7745,36.8542,36.7745,36.8243,32495.0
2021-03-29 11:00:00,36.99,37.09,36.92,37.06,33379.0,36.8243,36.9239,36.7546,36.894,33379.0
2021-03-29 11:05:00,37.06,37.1,37.0,37.05,29375.0,36.894,36.9338,36.8343,36.884,29375.0
2021-03-29 11:10:00,37.05,37.14,36.79,36.9,40098.0,36.884,36.9736,36.6252,36.7347,40098.0
2021-03-29 11:15:00,36.89,36.97,36.89,36.95,39853.0,36.7247,36.8044,36.7247,36.7845,39853.0
2021-03-29 11:20:00,36.96,37.07,36.92,37.05,23665.0,36.7944,36.9039,36.7546,36.884,23665.0
2021-03-29 11:25:00,37.06,37.12,37.01,37.04,23284.0,36.894,36.9537,36.8442,36.8741,23284.0
2021-03-29 11:30:00,37.05,37.1,37.01,37.09,26334.0,36.884,36.9338,36.8442,36.9239,26334.0
2021-03-29 11:35:00,37.1,37.1,36.95,36.98,25727.0,36.9338,36.9338,36.7845,36.8143,25727.0
2021-03-29 11:40:00,36.98,37.26,36.98,37.26,42453.0,36.8143,37.0931,36.8143,37.0931,42453.0
2021-03-29 11:45:00,37.25,37.35,37.21,37.3,45831.0,37.0831,37.1827,37.0433,37.1329,45831.0
2021-03-29 11:50:00,37.29,37.32,37.15,37.32,30537.0,37.123,37.1528,36.9836,37.1528,30537.0
2021-03-29 11:55:00,37.31,37.31,37.19,37.22,27412.0,37.1429,37.1429,37.0234,37.0533,27412.0
2021-03-29 12:00:00,37.23,37.3,37.22,37.3,23742.0,37.0632,37.1329,37.0533,37.1329,23742.0
2021-03-29 12:05:00,37.3,37.3,37.09,37.14,56782.0,37.1329,37.1329,36.9239,36.9736,56782.0
2021-03-29 12:10:00,37.14,37.23,37.1,37.18,38177.0,36.9736,37.0632,36.9338,37.0134,38177.0
2021-03-29 12:15:00,37.17,37.21,37.11,37.15,27827.0,37.0035,37.0433,36.9438,36.9836,27827.0
2021-03-29 12:20:00,37.16,37.17,37.1,37.13,21348.0,36.9935,37.0035,36.9338,36.9637,21348.0
2021-03-29 12:25:00,37.14,37.43,37.12,37.42,33779.0,36.9736,37.2623,36.9537,37.2524,33779.0
2021-03-29 12:30:00,37.42,37.5,37.41,37.47,68548.0,37.2524,37.332,37.2424,37.3021,68548.0
2021-03-29 12:35:00,37.46,37.5,37.4,37.43,88709.0,37.2922,37.332,37.2325,37.2623,88709.0
2021-03-29 12:40:00,37.43,37.59,37.42,37.59,126238.0,37.2623,37.4216,37.2524,37.4216,126238.0
2021-03-29 12:45:00,37.59,37.63,37.55,37.62,27856.0,37.4216,37.4614,37.3818,37.4515,27856.0
2021-03-29 12:50:00,37.62,37.76,37.62,37.75,33745.0,37.4515,37.5908,37.4515,37.5809,33745.0
2021-03-29 12:55:00,37.76,37.96,37.76,37.95,41742.0,37.5908,37.79,37.5908,37.78,41742.0
2021-03-29 13:00:00,37.96,38.03,37.9,37.96,50808.0,37.79,37.8596,37.7302,37.79,50808.0
2021-03-29 13:05:00,37.97,38.09,37.91,38.05,157777.0,37.7999,37.9194,37.7402,37.8796,157777.0
2021-03-29 13:10:00,38.05,38.07,37.97,37.97,24905.0,37.8796,37.8995,37.7999,37.7999,24905.0
2021-03-29 13:15:00,37.97,38.01,37.89,38.01,46222.0,37.7999,37.8397,37.7203,37.8397,46222.0
2021-03-29 13:20:00,38.01,38.09,37.99,38.09,30310.0,37.8397,37.9194,37.8198,37.9194,30310.0
2021-03-29 13:25:00,38.09,38.18,38.07,38.1,53328.0,37.9194,38.009,37.8995,37.9293,53328.0
2021-03-29 13:30:00,38.09,38.22,38.07,38.2,35195.0,37.9194,38.0488,37.8995,38.0289,35195.0
2021-03-29 13:35:00,38.2,38.2,37.97,38.0,26127.0,38.0289,38.0289,37.7999,37.8298,26127.0
2021-03-29 13:40:00,37.99,38.04,37.91,37.94,38021.0,37.8198,37.8696,37.7402,37.77,38021.0
2021-03-29 13:45:00,37.94,38.05,37.93,38.01,23209.0,37.77,37.8796,37.7601,37.8397,23209.0
2021-03-29 13:50:00,38.01,38.11,38.01,38.05,31664.0,37.8397,37.9393,37.8397,37.8796,31664.0
2021-03-29 13:55:00,38.04,38.08,37.98,38.08,22643.0,37.8696,37.9094,37.8099,37.9094,22643.0
2021-03-29 14:00:00,38.09,38.22,38.04,38.19,29878.0,37.9194,38.0488,37.8696,38.0189,29878.0
2021-03-29 14:05:00,38.2,38.27,38.09,38.26,30851.0,38.0289,38.0986,37.9194,38.0886,30851.0
2021-03-29 14:10:00,38.25,38.31,38.19,38.31,54519.0,38.0787,38.1384,38.0189,38.1384,54519.0
2021-03-29 14:15:00,38.3,38.32,38.19,38.19,41884.0,38.1284,38.1483,38.0189,38.0189,41884.0
2021-03-29 14:20:00,38.2,38.28,38.16,38.28,44203.0,38.0289,38.1085,37.9891,38.1085,44203.0
2021-03-29 14:25:00,38.29,38.29,38.06,38.09,38240.0,38.1185,38.1185,37.8895,37.9194,38240.0
2021-03-29 14:30:00,38.09,38.11,37.94,37.98,35142.0,37.9194,37.9393,37.77,37.8099,35142.0
2021-03-29 14:35:00,37.98,38.02,37.94,37.99,30395.0,37.8099,37.8497,37.77,37.8198,30395.0
2021-03-29 14:40:00,37.99,38.1,37.98,38.02,26449.0,37.8198,37.9293,37.8099,37.8497,26449.0
2021-03-29 14:45:00,38.02,38.19,38.02,38.14,44978.0,37.8497,38.0189,37.8497,37.9691,44978.0
2021-03-29 14:50:00,38.14,38.19,38.09,38.12,40454.0,37.9691,38.0189,37.9194,37.9492,40454.0
2021-03-29 14:55:00,38.12,38.13,38.01,38.07,34951.0,37.9492,37.9592,37.8397,37.8995,34951.0
2021-03-29 15:00:00,38.07,38.16,38.07,38.14,30200.0,37.8995,37.9891,37.8995,37.9691,30200.0
2021-03-29 15:05:00,38.14,38.2,38.1,38.16,30879.0,37.9691,38.0289,37.9293,37.9891,30879.0
2021-03-29 15:10:00,38.14,38.25,38.14,38.2,41269.0,37.9691,38.0787,37.9691,38.0289,41269.0
2021-03-29 15:15:00,38.2,38.3,38.18,38.22,41769.0,38.0289,38.1284,38.009,38.0488,41769.0
2021-03-29 15:20:00,38.22,38.25,38.12,38.22,48512.0,38.0488,38.0787,37.9492,38.0488,48512.0
2021-03-29 15:25:00,38.24,38.27,38.18,38.19,56245.0,38.0687,38.0986,38.009,38.0189,56245.0
2021-03-29 15:30:00,38.19,38.21,38.1,38.11,52002.0,38.0189,38.0388,37.9293,37.9393,52002.0
2021-03-29 15:35:00,38.11,38.19,38.1,38.19,53323.0,37.9393,38.0189,37.9293,38.0189,53323.0
2021-03-29 15:40:00,38.19,38.27,38.07,38.07,114964.0,38.0189,38.0986,37.8995,37.8995,114964.0
2021-03-29 15:45:00,38.08,38.23,38.08,38.2,82180.0,37.9094,38.0587,37.9094,38.0289,82180.0
2021-03-29 15:50:00,38.2,38.31,38.18,38.27,281085.0,38.0289,38.1384,38.009,38.0986,281085.0
2021-03-29 15:55:00,38.26,38.28,38.09,38.15,410878.0,38.0886,38.1085,37.9194,37.9791,410878.0
2021-03-30 09:30:00,37.97,39.21,37.93,38.82,173549.0,37.7999,39.0344,37.7601,38.6461,173549.0
2021-03-30 09:35:00,38.81,38.86,38.54,38.77,75520.0,38.6361,38.6859,38.3674,38.5963,75520.0
2021-03-30 09:40:00,38.78,38.79,38.45,38.45,58936.0,38.6063,38.6162,38.2778,38.2778,58936.0
2021-03-30 09:45:00,38.44,38.77,38.43,38.65,57662.0,38.2678,38.5963,38.2578,38.4769,57662.0
2021-03-30 09:50:00,38.63,38.82,38.56,38.74,45005.0,38.457,38.6461,38.3873,38.5665,45005.0
2021-03-30 09:55:00,38.75,39.01,38.73,38.91,97166.0,38.5764,38.8353,38.5565,38.7357,97166.0
2021-03-30 10:00:00,38.91,39.09,38.86,38.95,73936.0,38.7357,38.9149,38.6859,38.7755,73936.0
2021-03-30 10:05:00,38.96,39.08,38.91,38.96,53465.0,38.7855,38.9049,38.7357,38.7855,53465.0
2021-03-30 10:10:00,38.97,39.07,38.89,39.07,35342.0,38.7954,38.895,38.7158,38.895,35342.0
2021-03-30 10:15:00,39.07,39.13,39.0,39.01,87494.0,38.895,38.9547,38.8253,38.8353,87494.0
2021-03-30 10:20:00,39.01,39.02,38.82,38.96,39030.0,38.8353,38.8452,38.6461,38.7855,39030.0
2021-03-30 10:25:00,38.97,39.02,38.92,39.01,34442.0,38.7954,38.8452,38.7457,38.8353,34442.0
2021-03-30 10:30:00,39.01,39.2,39.0,39.19,38889.0,38.8353,39.0244,38.8253,39.0144,38889.0
2021-03-30 10:35:00,39.19,39.3,39.16,39.29,68842.0,39.0144,39.124,38.9846,39.114,68842.0
2021-03-30 10:40:00,39.27,39.36,39.27,39.27,70515.0,39.0941,39.1837,39.0941,39.0941,70515.0
2021-03-30 10:45:00,39.28,39.4,39.25,39.31,72676.0,39.104,39.2235,39.0742,39.1339,72676.0
2021-03-30 10:50:00,39.3,39.42,39.28,39.41,160929.0,39.124,39.2434,39.104,39.2335,160929.0
2021-03-30 10:55:00,39.4,39.51,39.38,39.48,77575.0,39.2235,39.333,39.2036,39.3031,77575.0
2021-03-30 11:00:00,39.48,39.54,39.45,39.53,41208.0,39.3031,39.3629,39.2733,39.3529,41208.0
2021-03-30 11:05:00,39.52,39.63,39.46,39.63,43161.0,39.343,39.4525,39.2832,39.4525,43161.0
2021-03-30 11:10:00,39.62,39.68,39.58,39.64,42167.0,39.4425,39.5022,39.4027,39.4624,42167.0
2021-03-30 11:15:00,39.65,39.65,39.59,39.6,31063.0,39.4724,39.4724,39.4127,39.4226,31063.0
2021-03-30 11:20:00,39.6,39.61,39.45,39.51,38707.0,39.4226,39.4326,39.2733,39.333,38707.0
2021-03-30 11:25:00,39.48,39.57,39.45,39.48,43416.0,39.3031,39.3927,39.2733,39.3031,43416.0
2021-03-30 11:30:00,39.5,39.58,39.45,39.55,27634.0,39.3231,39.4027,39.2733,39.3728,27634.0
2021-03-30 11:35:00,39.55,39.66,39.51,39.63,37803.0,39.3728,39.4823,39.333,39.4525,37803.0
2021-03-30 11:40:00,39.62,39.64,39.59,39.61,68360.0,39.4425,39.4624,39.4127,39.4326,68360.0
2021-03-30 11:45:00,39.61,39.65,39.55,39.57,185712.0,39.4326,39.4724,39.3728,39.3927,185712.0
2021-03-30 11:50:00,39.57,39.57,39.36,39.44,40032.0,39.3927,39.3927,39.1837,39.2633,40032.0
2021-03-30 11:55:00,39.43,39.54,39.38,39.43,29094.0,39.2534,39.3629,39.2036,39.2534,29094.0
2021-03-30 12:00:00,39.43,39.45,39.29,39.34,27929.0,39.2534,39.2733,39.114,39.1638,27929.0
2021-03-30 12:05:00,39.33,39.5,39.32,39.46,31888.0,39.1538,39.3231,39.1439,39.2832,31888.0
2021-03-30 12:10:00,39.47,39.47,39.36,39.4,23671.0,39.2932,39.2932,39.1837,39.2235,23671.0
2021-03-30 12:15:00,39.39,39.4,39.3,39.3,22605.0,39.2135,39.2235,39.124,39.124,22605.0
2021-03-30 12:20:00,39.32,39.32,39.22,39.31,24441.0,39.1439,39.1439,39.0443,39.1339,24441.0
2021-03-30 12:25:00,39.31,39.38,39.29,39.34,26794.0,39.1339,39.2036,39.114,39.1638,26794.0
2021-03-30 12:30:00,39.34,39.38,39.31,39.31,15627.0,39.1638,39.2036,39.1339,39.1339,15627.0
2021-03-30 12:35:00,39.31,39.46,39.29,39.46,51942.0,39.1339,39.2832,39.114,39.2832,51942.0
2021-03-30 12:40:00,39.46,39.49,39.44,39.46,46526.0,39.2832,39.3131,39.2633,39.2832,46526.0
2021-03-30 12:45:00,39.46,39.55,39.46,39.55,15181.0,39.2832,39.3728,39.2832,39.3728,15181.0
2021-03-30 12:50:00,39.55,39.56,39.45,39.48,18189.0,39.3728,39.3828,39.2733,39.3031,18189.0
2021-03-30 12:55:00,39.48,39.54,39.45,39.49,23769.0,39.3031,39.3629,39.2733,39.3131,23769.0
2021-03-30 13:00:00,39.49,39.57,39.41,39.53,37396.0,39.3131,39.3927,39.2335,39.3529,37396.0
2021-03-30 13:05:00,39.54,39.55,39.42,39.47,21183.0,39.3629,39.3728,39.2434,39.2932,21183.0
2021-03-30 13:10:00,39.49,39.5,39.4,39.41,19945.0,39.3131,39.3231,39.2235,39.2335,19945.0
2021-03-30 13:15:00,39.42,39.54,39.4,39.52,65120.0,39.2434,39.3629,39.2235,39.343,65120.0
2021-03-30 13:20:00,39.53,39.55,39.5,39.51,24475.0,39.3529,39.3728,39.3231,39.333,24475.0
2021-03-30 13:25:00,39.51,39.53,39.44,39.49,28247.0,39.333,39.3529,39.2633,39.3131,28247.0
2021-03-30 13:30:00,39.5,39.54,39.43,39.43,24494.0,39.3231,39.3629,39.2534,39.2534,24494.0
2021-03-30 13:35:00,39.44,39.47,39.39,39.45,18838.0,39.2633,39.2932,39.2135,39.2733,18838.0
2021-03-30 13:40:00,39.45,39.47,39.41,39.42,20345.0,39.2733,39.2932,39.2335,39.2434,20345.0
2021-03-30 13:45:00,39.44,39.52,39.41,39.47,46775.0,39.2633,39.343,39.2335,39.2932,46775.0
2021-03-30 13:50:00,39.47,39.51,39.46,39.46,19286.0,39.2932,39.333,39.2832,39.2832,19286.0
2021-03-30 13:55:00,39.46,39.47,39.27,39.27,24185.0,39.2832,39.2932,39.0941,39.0941,24185.0
2021-03-30 14:00:00,39.27,39.38,39.23,39.35,24443.0,39.0941,39.2036,39.0543,39.1737,24443.0
2021-03-30 14:05:00,39.35,39.45,39.34,39.42,35753.0,39.1737,39.2733,39.1638,39.2434,35753.0
2021-03-30 14:10:00,39.4,39.48,39.37,39.46,19228.0,39.2235,39.3031,39.1936,39.2832,19228.0
2021-03-30 14:15:00,39.45,39.51,39.42,39.43,42143.0,39.2733,39.333,39.2434,39.2534,42143.0
2021-03-30 14:20:00,39.43,39.51,39.43,39.45,24224.0,39.2534,39.333,39.2534,39.2733,24224.0
2021-03-30 14:25:00,39.45,39.56,39.45,39.54,17890.0,39.2733,39.3828,39.2733,39.3629,17890.0
2021-03-30 14:30:00,39.54,39.6,39.51,39.57,34361.0,39.3629,39.4226,39.333,39.3927,34361.0
2021-03-30 14:35:00,39.55,39.57,39.5,39.54,28294.0,39.3728,39.3927,39.3231,39.3629,28294.0
2021-03-30 14:40:00,39.56,39.62,39.55,39.56,25802.0,39.3828,39.4425,39.3728,39.3828,25802.0
2021-03-30 14:45:00,39.57,39.63,39.57,39.6,32701.0,39.3927,39.4525,39.3927,39.4226,32701.0
2021-03-30 14:50:00,39.6,39.62,39.53,39.57,29200.0,39.4226,39.4425,39.3529,39.3927,29200.0
2021-03-30 14:55:00,39.57,39.65,39.57,39.65,32965.0,39.3927,39.4724,39.3927,39.4724,32965.0
2021-03-30 15:00:00,39.65,39.71,39.6,39.67,26656.0,39.4724,39.5321,39.4226,39.4923,26656.0
2021-03-30 15:05:00,39.66,39.72,39.63,39.71,27397.0,39.4823,39.5421,39.4525,39.5321,27397.0
2021-03-30 15:10:00,39.71,39.73,39.61,39.63,27875.0,39.5321,39.552,39.4326,39.4525,27875.0
2021-03-30 15:15:00,39.63,39.64,39.56,39.58,36656.0,39.4525,39.4624,39.3828,39.4027,36656.0
2021-03-30 15:20:00,39.58,39.65,39.57,39.63,39279.0,39.4027,39.4724,39.3927,39.4525,39279.0
2021-03-30 15:25:00,39.63,39.63,39.55,39.59,30326.0,39.4525,39.4525,39.3728,39.4127,30326.0
2021-03-30 15:30:00,39.59,39.65,39.59,39.61,36160.0,39.4127,39.4724,39.4127,39.4326,36160.0
2021-03-30 15:35:00,39.62,39.63,39.56,39.59,50753.0,39.4425,39.4525,39.3828,39.4127,50753.0
2021-03-30 15:40:00,39.59,39.62,39.51,39.51,35216.0,39.4127,39.4425,39.333,39.333,35216.0
2021-03-30 15:45:00,39.52,39.53,39.43,39.44,63416.0,39.343,39.3529,39.2534,39.2633,63416.0
2021-03-30 15:50:00,39.43,39.57,39.41,39.53,173758.0,39.2534,39.3927,39.2335,39.3529,173758.0
2021-03-30 15:55:00,39.53,39.61,39.48,39.57,432791.0,39.3529,39.4326,39.3031,39.3927,432791.0
2021-03-31 09:30:00,39.92,40.0,39.17,39.24,186776.0,39.7412,39.8208,38.9945,39.0642,186776.0
2021-03-31 09:35:00,39.24,39.52,39.19,39.44,33791.0,39.0642,39.343,39.0144,39.2633,33791.0
2021-03-31 09:40:00,39.47,39.52,39.17,39.21,35969.0,39.2932,39.343,38.9945,39.0344,35969.0
2021-03-31 09:45:00,39.21,39.47,39.2,39.39,33911.0,39.0344,39.2932,39.0244,39.2135,33911.0
2021-03-31 09:50:00,39.37,39.59,39.33,39.49,30510.0,39.1936,39.4127,39.1538,39.3131,30510.0
2021-03-31 09:55:00,39.5,39.53,39.38,39.47,23580.0,39.3231,39.3529,39.2036,39.2932,23580.0
2021-03-31 10:00:00,39.48,39.69,39.48,39.65,52762.0,39.3031,39.5122,39.3031,39.4724,52762.0
2021-03-31 10:05:00,39.62,39.81,39.6,39.75,36941.0,39.4425,39.6317,39.4226,39.5719,36941.0
2021-03-31 10:10:00,39.74,39.74,39.6,39.74,46360.0,39.562,39.562,39.4226,39.562,46360.0
2021-03-31 10:15:00,39.73,39.74,39.59,39.61,20133.0,39.552,39.562,39.4127,39.4326,20133.0
2021-03-31 10:20:00,39.59,39.73,39.59,39.71,29140.0,39.4127,39.552,39.4127,39.5321,29140.0
2021-03-31 10:25:00,39.72,39.77,39.62,39.68,31541.0,39.5421,39.5918,39.4425,39.5022,31541.0
2021-03-31 10:30:00,39.68,39.71,39.62,39.66,74234.0,39.5022,39.5321,39.4425,39.4823,74234.0
2021-03-31 10:35:00,39.63,39.83,39.61,39.8,128166.0,39.4525,39.6516,39.4326,39.6217,128166.0
2021-03-31 10:40:00,39.8,39.89,39.79,39.82,88896.0,39.6217,39.7113,39.6118,39.6416,88896.0
2021-03-31 10:45:00,39.83,39.91,39.78,39.79,43476.0,39.6516,39.7312,39.6018,39.6118,43476.0
2021-03-31 10:50:00,39.8,39.94,39.8,39.85,23447.0,39.6217,39.7611,39.6217,39.6715,23447.0
2021-03-31 10:55:00,39.86,39.93,39.84,39.85,59335.0,39.6814,39.7511,39.6615,39.6715,59335.0
2021-03-31 11:00:00,39.85,39.97,39.85,39.91,39237.0,39.6715,39.7909,39.6715,39.7312,39237.0
2021-03-31 11:05:00,39.91,39.95,39.86,39.9,31253.0,39.7312,39.771,39.6814,39.7213,31253.0
2021-03-31 11:10:00,39.9,39.92,39.86,39.89,20110.0,39.7213,39.7412,39.6814,39.7113,20110.0
2021-03-31 11:15:00,39.89,39.92,39.76,39.79,29176.0,39.7113,39.7412,39.5819,39.6118,29176.0
2021-03-31 11:20:00,39.79,39.86,39.74,39.77,56133.0,39.6118,39.6814,39.562,39.5918,56133.0
2021-03-31 11:25:00,39.75,39.76,39.61,39.67,45975.0,39.5719,39.5819,39.4326,39.4923,45975.0
2021-03-31 11:30:00,39.66,39.68,39.59,39.65,20709.0,39.4823,39.5022,39.4127,39.4724,20709.0
2021-03-31 11:35:00,39.64,39.68,39.56,39.65,93034.0,39.4624,39.5022,39.3828,39.4724,93034.0
2021-03-31 11:40:00,39.65,39.71,39.64,39.66,45229.0,39.4724,39.5321,39.4624,39.4823,45229.0
2021-03-31 11:45:00,39.66,39.78,39.66,39.77,32625.0,39.4823,39.6018,39.4823,39.5918,32625.0
2021-03-31 11:50:00,39.77,39.84,39.7,39.71,35397.0,39.5918,39.6615,39.5222,39.5321,35397.0
2021-03-31 11:55:00,39.71,39.77,39.58,39.62,84376.0,39.5321,39.5918,39.4027,39.4425,84376.0
2021-03-31 12:00:00,39.61,39.66,39.59,39.65,11303.0,39.4326,39.4823,39.4127,39.4724,11303.0
2021-03-31 12:05:00,39.64,39.72,39.61,39.7,29357.0,39.4624,39.5421,39.4326,39.5222,29357.0
2021-03-31 12:10:00,39.7,39.73,39.67,39.73,15888.0,39.5222,39.552,39.4923,39.552,15888.0
2021-03-31 12:15:00,39.73,39.76,39.68,39.69,16939.0,39.552,39.5819,39.5022,39.5122,16939.0
2021-03-31 12:20:00,39.69,39.74,39.66,39.71,12595.0,39.5122,39.562,39.4823,39.5321,12595.0
2021-03-31 12:25:00,39.73,39.76,39.69,39.74,19137.0,39.552,39.5819,39.5122,39.562,19137.0
2021-03-31 12:30:00,39.75,39.81,39.72,39.79,31545.0,39.5719,39.6317,39.5421,39.6118,31545.0
2021-03-31 12:35:00,39.8,39.81,39.72,39.72,22486.0,39.6217,39.6317,39.5421,39.5421,22486.0
2021-03-31 12:40:00,39.72,39.78,39.72,39.75,23152.0,39.5421,39.6018,39.5421,39.5719,23152.0
2021-03-31 12:45:00,39.76,39.91,39.76,39.91,29953.0,39.5819,39.7312,39.5819,39.7312,29953.0
2021-03-31 12:50:00,39.91,39.99,39.85,39.86,70863.0,39.7312,39.8109,39.6715,39.6814,70863.0
2021-03-31 12:55:00,39.86,39.86,39.68,39.73,14091.0,39.6814,39.6814,39.5022,39.552,14091.0
2021-03-31 13:00:00,39.73,39.81,39.73,39.74,98451.0,39.552,39.6317,39.552,39.562,98451.0
2021-03-31 13:05:00,39.75,39.81,39.75,39.79,23879.0,39.5719,39.6317,39.5719,39.6118,23879.0
2021-03-31 13:10:00,39.79,39.89,39.78,39.8,61552.0,39.6118,39.7113,39.6018,39.6217,61552.0
2021-03-31 13:15:00,39.79,39.82,39.71,39.81,12961.0,39.6118,39.6416,39.5321,39.6317,12961.0
2021-03-31 13:20:00,39.8,39.8,39.75,39.79,9945.0,39.6217,39.6217,39.5719,39.6118,9945.0
2021-03-31 13:25:00,39.81,39.82,39.78,39.78,11918.0,39.6317,39.6416,39.6018,39.6018,11918.0
2021-03-31 13:30:00,39.78,39.82,39.74,39.82,21073.0,39.6018,39.6416,39.562,39.6416,21073.0
2021-03-31 13:35:00,39.82,39.82,39.78,39.81,19636.0,39.6416,39.6416,39.6018,39.6317,19636.0
2021-03-31 13:40:00,39.81,39.84,39.79,39.82,17451.0,39.6317,39.6615,39.6118,39.6416,17451.0
2021-03-31 13:45:00,39.82,39.84,39.81,39.81,9138.0,39.6416,39.6615,39.6317,39.6317,9138.0
2021-03-31 13:50:00,39.82,39.87,39.78,39.85,35228.0,39.6416,39.6914,39.6018,39.6715,35228.0
2021-03-31 13:55:00,39.85,39.88,39.8,39.82,13053.0,39.6715,39.7014,39.6217,39.6416,13053.0
2021-03-31 14:00:00,39.82,39.83,39.79,39.8,22618.0,39.6416,39.6516,39.6118,39.6217,22618.0
2021-03-31 14:05:00,39.8,39.81,39.78,39.8,44377.0,39.6217,39.6317,39.6018,39.6217,44377.0
2021-03-31 14:10:00,39.8,39.81,39.57,39.57,109692.0,39.6217,39.6317,39.3927,39.3927,109692.0
2021-03-31 14:15:00,39.56,39.58,39.51,39.54,19888.0,39.3828,39.4027,39.333,39.3629,19888.0
2021-03-31 14:20:00,39.54,39.72,39.54,39.72,34761.0,39.3629,39.5421,39.3629,39.5421,34761.0
2021-03-31 14:25:00,39.7,39.73,39.65,39.72,16988.0,39.5222,39.552,39.4724,39.5421,16988.0
2021-03-31 14:30:00,39.73,39.75,39.67,39.72,22809.0,39.552,39.5719,39.4923,39.5421,22809.0
2021-03-31 14:35:00,39.72,39.73,39.66,39.72,28931.0,39.5421,39.552,39.4823,39.5421,28931.0
2021-03-31 14:40:00,39.71,39.74,39.66,39.73,20990.0,39.5321,39.562,39.4823,39.552,20990.0
2021-03-31 14:45:00,39.72,39.8,39.72,39.77,40869.0,39.5421,39.6217,39.5421,39.5918,40869.0
2021-03-31 14:50:00,39.77,39.83,39.75,39.82,91265.0,39.5918,39.6516,39.5719,39.6416,91265.0
2021-03-31 14:55:00,39.82,39.89,39.81,39.82,48617.0,39.6416,39.7113,39.6317,39.6416,48617.0
2021-03-31 15:00:00,39.82,39.82,39.7,39.78,41600.0,39.6416,39.6416,39.5222,39.6018,41600.0
2021-03-31 15:05:00,39.79,39.8,39.75,39.8,18168.0,39.6118,39.6217,39.5719,39.6217,18168.0
2021-03-31 15:10:00,39.8,39.84,39.79,39.8,43955.0,39.6217,39.6615,39.6118,39.6217,43955.0
2021-03-31 15:15:00,39.81,39.89,39.81,39.87,67936.0,39.6317,39.7113,39.6317,39.6914,67936.0
2021-03-31 15:20:00,39.87,39.92,39.85,39.91,44212.0,39.6914,39.7412,39.6715,39.7312,44212.0
2021-03-31 15:25:00,39.91,39.96,39.89,39.93,36464.0,39.7312,39.781,39.7113,39.7511,36464.0
2021-03-31 15:30:00,39.93,39.98,39.93,39.97,41979.0,39.7511,39.8009,39.7511,39.7909,41979.0
2021-03-31 15:35:00,39.96,39.99,39.84,39.84,52134.0,39.781,39.8109,39.6615,39.6615,52134.0
2021-03-31 15:40:00,39.84,39.86,39.8,39.81,47577.0,39.6615,39.6814,39.6217,39.6317,47577.0
2021-03-31 15:45:00,39.81,39.84,39.79,39.84,53285.0,39.6317,39.6615,39.6118,39.6615,53285.0
2021-03-31 15:50:00,39.83,40.0,39.83,39.9,241288.0,39.6516,39.8208,39.6516,39.7213,241288.0
2021-03-31 15:55:00,39.89,39.9,39.61,39.61,376798.0,39.7113,39.7213,39.4326,39.4326,376798.0
2021-04-01 09:30:00,40.75,40.76,40.07,40.29,272534.0,40.5675,40.5774,39.8905,40.1095,272534.0
2021-04-01 09:35:00,40.3,40.48,40.18,40.29,126555.0,40.1195,40.2987,40.0,40.1095,126555.0
2021-04-01 09:40:00,40.29,40.29,40.08,40.08,54557.0,40.1095,40.1095,39.9005,39.9005,54557.0
2021-04-01 09:45:00,40.07,40.26,39.97,40.07,59986.0,39.8905,40.0797,39.7909,39.8905,59986.0
2021-04-01 09:50:00,40.07,40.09,39.95,40.04,58946.0,39.8905,39.9104,39.771,39.8606,58946.0
2021-04-01 09:55:00,40.05,40.31,40.04,40.26,60391.0,39.8706,40.1294,39.8606,40.0797,60391.0
2021-04-01 10:00:00,40.26,40.27,40.06,40.12,67216.0,40.0797,40.0896,39.8805,39.9403,67216.0
2021-04-01 10:05:00,40.12,40.41,40.08,40.4,56634.0,39.9403,40.229,39.9005,40.219,56634.0
2021-04-01 10:10:00,40.41,40.54,40.35,40.44,114592.0,40.229,40.3584,40.1692,40.2588,114592.0
2021-04-01 10:15:00,40.43,40.57,40.4,40.55,57371.0,40.2489,40.3883,40.219,40.3684,57371.0
2021-04-01 10:20:00,40.54,40.54,40.38,40.43,53448.0,40.3584,40.3584,40.1991,40.2489,53448.0
2021-04-01 10:25:00,40.43,40.5,40.39,40.4,46356.0,40.2489,40.3186,40.2091,40.219,46356.0
2021-04-01 10:30:00,40.4,40.42,40.16,40.19,32819.0,40.219,40.2389,39.9801,40.01,32819.0
2021-04-01 10:35:00,40.19,40.21,40.02,40.04,31534.0,40.01,40.0299,39.8407,39.8606,31534.0
2021-04-01 10:40:00,40.04,40.13,40.02,40.1,31364.0,39.8606,39.9502,39.8407,39.9204,31364.0
2021-04-01 10:45:00,40.1,40.15,40.09,40.14,44306.0,39.9204,39.9701,39.9104,39.9602,44306.0
2021-04-01 10:50:00,40.13,40.14,40.09,40.1,62493.0,39.9502,39.9602,39.9104,39.9204,62493.0
2021-04-01 10:55:00,40.09,40.12,39.94,39.99,30467.0,39.9104,39.9403,39.7611,39.8109,30467.0
2021-04-01 11:00:00,39.98,40.05,39.84,39.89,47803.0,39.8009,39.8706,39.6615,39.7113,47803.0
2021-04-01 11:05:00,39.87,39.87,39.68,39.68,36398.0,39.6914,39.6914,39.5022,39.5022,36398.0
2021-04-01 11:10:00,39.69,39.81,39.66,39.71,22556.0,39.5122,39.6317,39.4823,39.5321,22556.0
2021-04-01 11:15:00,39.7,39.73,39.62,39.71,33935.0,39.5222,39.552,39.4425,39.5321,33935.0
2021-04-01 11:20:00,39.71,39.75,39.69,39.72,36944.0,39.5321,39.5719,39.5122,39.5421,36944.0
2021-04-01 11:25:00,39.72,39.77,39.7,39.77,29952.0,39.5421,39.5918,39.5222,39.5918,29952.0
2021-04-01 11:30:00,39.75,39.88,39.74,39.81,21316.0,39.5719,39.7014,39.562,39.6317,21316.0
2021-04-01 11:35:00,39.81,39.98,39.8,39.96,24761.0,39.6317,39.8009,39.6217,39.781,24761.0
2021-04-01 11:40:00,39.97,40.05,39.97,40.04,34060.0,39.7909,39.8706,39.7909,39.8606,34060.0
2021-04-01 11:45:00,40.04,40.07,39.99,40.06,30946.0,39.8606,39.8905,39.8109,39.8805,30946.0
2021-04-01 11:50:00,40.05,40.07,39.99,40.05,21038.0,39.8706,39.8905,39.8109,39.8706,21038.0
2021-04-01 11:55:00,40.05,40.11,40.0,40.05,15263.0,39.8706,39.9303,39.8208,39.8706,15263.0
2021-04-01 12:00:00,40.05,40.12,40.0,40.01,13593.0,39.8706,39.9403,39.8208,39.8308,13593.0
2021-04-01 12:05:00,40.02,40.1,40.01,40.01,18283.0,39.8407,39.9204,39.8308,39.8308,18283.0
2021-04-01 12:10:00,40.01,40.08,40.0,40.08,22183.0,39.8308,39.9005,39.8208,39.9005,22183.0
2021-04-01 12:15:00,40.1,40.15,40.08,40.12,18158.0,39.9204,39.9701,39.9005,39.9403,18158.0
2021-04-01 12:20:00,40.12,40.16,40.1,40.15,14068.0,39.9403,39.9801,39.9204,39.9701,14068.0
2021-04-01 12:25:00,40.14,40.18,40.11,40.12,14783.0,39.9602,40.0,39.9303,39.9403,14783.0
2021-04-01 12:30:00,40.11,40.11,40.04,40.06,17139.0,39.9303,39.9303,39.8606,39.8805,17139.0
2021-04-01 12:35:00,40.04,40.06,39.96,40.01,23525.0,39.8606,39.8805,39.781,39.8308,23525.0
2021-04-01 12:40:00,40.01,40.06,40.01,40.02,16285.0,39.8308,39.8805,39.8308,39.8407,16285.0
2021-04-01 12:45:00,40.02,40.06,40.0,40.0,10474.0,39.8407,39.8805,39.8208,39.8208,10474.0
2021-04-01 12:50:00,40.0,40.01,39.95,39.98,15554.0,39.8208,39.8308,39.771,39.8009,15554.0
2021-04-01 12:55:00,39.98,40.0,39.92,39.95,24586.0,39.8009,39.8208,39.7412,39.771,24586.0
2021-04-01 13:00:00,39.95,39.96,39.85,39.89,28662.0,39.771,39.781,39.6715,39.7113,28662.0
2021-04-01 13:05:00,39.88,39.91,39.84,39.89,22075.0,39.7014,39.7312,39.6615,39.7113,22075.0
2021-04-01 13:10:00,39.89,39.98,39.89,39.97,17625.0,39.7113,39.8009,39.7113,39.7909,17625.0
2021-04-01 13:15:00,39.98,39.98,39.88,39.93,19441.0,39.8009,39.8009,39.7014,39.7511,19441.0
2021-04-01 13:20:00,39.93,39.97,39.9,39.91,16714.0,39.7511,39.7909,39.7213,39.7312,16714.0
2021-04-01 13:25:00,39.9,39.9,39.79,39.81,39238.0,39.7213,39.7213,39.6118,39.6317,39238.0
2021-04-01 13:30:00,39.81,39.95,39.81,39.94,24420.0,39.6317,39.771,39.6317,39.7611,24420.0
2021-04-01 13:35:00,39.94,40.07,39.93,40.07,22485.0,39.7611,39.8905,39.7511,39.8905,22485.0
2021-04-01 13:40:00,40.07,40.15,40.05,40.12,28539.0,39.8905,39.9701,39.8706,39.9403,28539.0
2021-04-01 13:45:00,40.12,40.24,40.11,40.19,43326.0,39.9403,40.0597,39.9303,40.01,43326.0
2021-04-01 13:50:00,40.2,40.22,40.16,40.16,26056.0,40.0199,40.0398,39.9801,39.9801,26056.0
2021-04-01 13:55:00,40.17,40.18,40.15,40.17,18665.0,39.9901,40.0,39.9701,39.9901,18665.0
2021-04-01 14:00:00,40.16,40.17,40.06,40.08,38567.0,39.9801,39.9901,39.8805,39.9005,38567.0
2021-04-01 14:05:00,40.08,40.12,40.05,40.09,27504.0,39.9005,39.9403,39.8706,39.9104,27504.0
2021-04-01 14:10:00,40.1,40.16,40.1,40.13,25822.0,39.9204,39.9801,39.9204,39.9502,25822.0
2021-04-01 14:15:00,40.14,40.14,40.02,40.05,37022.0,39.9602,39.9602,39.8407,39.8706,37022.0
2021-04-01 14:20:00,40.05,40.12,40.05,40.11,34712.0,39.8706,39.9403,39.8706,39.9303,34712.0
2021-04-01 14:25:00,40.11,40.12,40.04,40.05,26589.0,39.9303,39.9403,39.8606,39.8706,26589.0
2021-04-01 14:30:00,40.04,40.06,39.99,40.0,40989.0,39.8606,39.8805,39.8109,39.8208,40989.0
2021-04-01 14:35:00,40.01,40.15,40.01,40.14,25358.0,39.8308,39.9701,39.8308,39.9602,25358.0
2021-04-01 14:40:00,40.13,40.18,40.12,40.17,30020.0,39.9502,40.0,39.9403,39.9901,30020.0
2021-04-01 14:45:00,40.16,40.16,40.08,40.09,21749.0,39.9801,39.9801,39.9005,39.9104,21749.0
2021-04-01 14:50:00,40.09,40.11,40.0,40.01,24114.0,39.9104,39.9303,39.8208,39.8308,24114.0
2021-04-01 14:55:00,40.01,40.11,40.01,40.08,57079.0,39.8308,39.9303,39.8308,39.9005,57079.0
2021-04-01 15:00:00,40.08,40.08,39.99,40.01,22910.0,39.9005,39.9005,39.8109,39.8308,22910.0
2021-04-01 15:05:00,40.02,40.02,39.96,40.02,21742.0,39.8407,39.8407,39.781,39.8407,21742.0
2021-04-01 15:10:00,40.02,40.06,39.9,39.92,69902.0,39.8407,39.8805,39.7213,39.7412,69902.0
2021-04-01 15:15:00,39.91,39.97,39.86,39.94,34248.0,39.7312,39.7909,39.6814,39.7611,34248.0
2021-04-01 15:20:00,39.93,39.95,39.88,39.92,27725.0,39.7511,39.771,39.7014,39.7412,27725.0
2021-04-01 15:25:00,39.92,40.06,39.92,40.05,52575.0,39.7412,39.8805,39.7412,39.8706,52575.0
2021-04-01 15:30:00,40.06,40.09,40.04,40.04,39599.0,39.8805,39.9104,39.8606,39.8606,39599.0
2021-04-01 15:35:00,40.04,40.11,40.03,40.11,59421.0,39.8606,39.9303,39.8507,39.9303,59421.0
2021-04-01 15:40:00,40.1,40.1,40.02,40.05,41603.0,39.9204,39.9204,39.8407,39.8706,41603.0
2021-04-01 15:45:00,40.05,40.1,40.04,40.09,50286.0,39.8706,39.9204,39.8606,39.9104,50286.0
2021-04-01 15:50:00,40.1,40.16,40.09,40.15,128523.0,39.9204,39.9801,39.9104,39.9701,128523.0
2021-04-01 15:55:00,40.15,40.15,40.07,40.13,207387.0,39.9701,39.9701,39.8905,39.9502,207387.0
2021-04-05 09:30:00,40.79,40.79,39.96,39.99,102453.0,40.6073,40.6073,39.781,39.8109,102453.0
2021-04-05 09:35:00,39.98,40.26,39.92,39.98,83820.0,39.8009,40.0797,39.7412,39.8009,83820.0
2021-04-05 09:40:00,40.0,40.07,39.95,40.0,10780.0,39.8208,39.8905,39.771,39.8208,10780.0
2021-04-05 09:45:00,40.02,40.1,39.92,40.09,30950.0,39.8407,39.9204,39.7412,39.9104,30950.0
2021-04-05 09:50:00,40.11,40.11,39.9,40.01,54431.0,39.9303,39.9303,39.7213,39.8308,54431.0
2021-04-05 09:55:00,40.01,40.11,39.98,40.0,41963.0,39.8308,39.9303,39.8009,39.8208,41963.0
2021-04-05 10:00:00,40.0,40.08,39.96,40.04,33993.0,39.8208,39.9005,39.781,39.8606,33993.0
2021-04-05 10:05:00,40.05,40.08,39.97,40.0,13420.0,39.8706,39.9005,39.7909,39.8208,13420.0
2021-04-05 10:10:00,39.99,40.0,39.85,39.9,22749.0,39.8109,39.8208,39.6715,39.7213,22749.0
2021-04-05 10:15:00,39.9,40.12,39.89,40.11,14277.0,39.7213,39.9403,39.7113,39.9303,14277.0
2021-04-05 10:20:00,40.13,40.13,39.96,40.01,32682.0,39.9502,39.9502,39.781,39.8308,32682.0
2021-04-05 10:25:00,40.01,40.1,40.0,40.04,19788.0,39.8308,39.9204,39.8208,39.8606,19788.0
2021-04-05 10:30:00,40.06,40.15,40.01,40.06,22959.0,39.8805,39.9701,39.8308,39.8805,22959.0
2021-04-05 10:35:00,40.08,40.12,39.99,40.07,25700.0,39.9005,39.9403,39.8109,39.8905,25700.0
2021-04-05 10:40:00,40.08,40.13,40.03,40.03,13448.0,39.9005,39.9502,39.8507,39.8507,13448.0
2021-04-05 10:45:00,40.03,40.04,39.91,39.91,33436.0,39.8507,39.8606,39.7312,39.7312,33436.0
2021-04-05 10:50:00,39.9,39.93,39.74,39.78,31599.0,39.7213,39.7511,39.562,39.6018,31599.0
2021-04-05 10:55:00,39.78,39.89,39.77,39.8,22060.0,39.6018,39.7113,39.5918,39.6217,22060.0
2021-04-05 11:00:00,39.81,39.84,39.75,39.81,16584.0,39.6317,39.6615,39.5719,39.6317,16584.0
2021-04-05 11:05:00,39.82,39.83,39.77,39.77,10415.0,39.6416,39.6516,39.5918,39.5918,10415.0
2021-04-05 11:10:00,39.78,39.81,39.69,39.73,16265.0,39.6018,39.6317,39.5122,39.552,16265.0
2021-04-05 11:15:00,39.75,39.79,39.71,39.73,10791.0,39.5719,39.6118,39.5321,39.552,10791.0
2021-04-05 11:20:00,39.76,39.78,39.67,39.67,20528.0,39.5819,39.6018,39.4923,39.4923,20528.0
2021-04-05 11:25:00,39.68,39.7,39.64,39.67,12900.0,39.5022,39.5222,39.4624,39.4923,12900.0
2021-04-05 11:30:00,39.66,39.71,39.65,39.66,14056.0,39.4823,39.5321,39.4724,39.4823,14056.0
2021-04-05 11:35:00,39.66,39.71,39.58,39.58,10374.0,39.4823,39.5321,39.4027,39.4027,10374.0
2021-04-05 11:40:00,39.59,39.62,39.54,39.55,10436.0,39.4127,39.4425,39.3629,39.3728,10436.0
2021-04-05 11:45:00,39.55,39.6,39.51,39.55,17661.0,39.3728,39.4226,39.333,39.3728,17661.0
2021-04-05 11:50:00,39.55,39.55,39.49,39.55,18162.0,39.3728,39.3728,39.3131,39.3728,18162.0
2021-04-05 11:55:00,39.55,39.57,39.48,39.49,18325.0,39.3728,39.3927,39.3031,39.3131,18325.0
2021-04-05 12:00:00,39.49,39.51,39.45,39.5,10877.0,39.3131,39.333,39.2733,39.3231,10877.0
2021-04-05 12:05:00,39.5,39.52,39.44,39.47,6590.0,39.3231,39.343,39.2633,39.2932,6590.0
2021-04-05 12:10:00,39.45,39.5,39.43,39.48,10418.0,39.2733,39.3231,39.2534,39.3031,10418.0
2021-04-05 12:15:00,39.47,39.49,39.42,39.47,21883.0,39.2932,39.3131,39.2434,39.2932,21883.0
2021-04-05 12:20:00,39.47,39.49,39.44,39.47,10510.0,39.2932,39.3131,39.2633,39.2932,10510.0
2021-04-05 12:25:00,39.46,39.53,39.46,39.5,8908.0,39.2832,39.3529,39.2832,39.3231,8908.0
2021-04-05 12:30:00,39.51,39.54,39.46,39.48,4731.0,39.333,39.3629,39.2832,39.3031,4731.0
2021-04-05 12:35:00,39.48,39.5,39.41,39.44,24030.0,39.3031,39.3231,39.2335,39.2633,24030.0
2021-04-05 12:40:00,39.48,39.6,39.47,39.6,9375.0,39.3031,39.4226,39.2932,39.4226,9375.0
2021-04-05 12:45:00,39.6,39.65,39.59,39.59,15911.0,39.4226,39.4724,39.4127,39.4127,15911.0
2021-04-05 12:50:00,39.6,39.69,39.6,39.69,13065.0,39.4226,39.5122,39.4226,39.5122,13065.0
2021-04-05 12:55:00,39.67,39.69,39.6,39.6,7602.0,39.4923,39.5122,39.4226,39.4226,7602.0
2021-04-05 13:00:00,39.61,39.62,39.52,39.56,12532.0,39.4326,39.4425,39.343,39.3828,12532.0
2021-04-05 13:05:00,39.57,39.57,39.52,39.56,6035.0,39.3927,39.3927,39.343,39.3828,6035.0
2021-04-05 13:10:00,39.54,39.55,39.51,39.53,8225.0,39.3629,39.3728,39.333,39.3529,8225.0
2021-04-05 13:15:00,39.55,39.6,39.52,39.59,9978.0,39.3728,39.4226,39.343,39.4127,9978.0
2021-04-05 13:20:00,39.59,39.59,39.54,39.58,13722.0,39.4127,39.4127,39.3629,39.4027,13722.0
2021-04-05 13:25:00,39.57,39.61,39.56,39.58,9150.0,39.3927,39.4326,39.3828,39.4027,9150.0
2021-04-05 13:30:00,39.57,39.64,39.57,39.63,6946.0,39.3927,39.4624,39.3927,39.4525,6946.0
2021-04-05 13:35:00,39.63,39.64,39.6,39.6,10436.0,39.4525,39.4624,39.4226,39.4226,10436.0
2021-04-05 13:40:00,39.6,39.65,39.58,39.62,8593.0,39.4226,39.4724,39.4027,39.4425,8593.0
2021-04-05 13:45:00,39.64,39.67,39.63,39.66,11627.0,39.4624,39.4923,39.4525,39.4823,11627.0
2021-04-05 13:50:00,39.68,39.73,39.67,39.71,7711.0,39.5022,39.552,39.4923,39.5321,7711.0
2021-04-05 13:55:00,39.7,39.76,39.7,39.76,8877.0,39.5222,39.5819,39.5222,39.5819,8877.0
2021-04-05 14:00:00,39.76,39.81,39.76,39.77,11011.0,39.5819,39.6317,39.5819,39.5918,11011.0
2021-04-05 14:05:00,39.75,39.78,39.71,39.72,11186.0,39.5719,39.6018,39.5321,39.5421,11186.0
2021-04-05 14:10:00,39.71,39.73,39.68,39.7,14146.0,39.5321,39.552,39.5022,39.5222,14146.0
2021-04-05 14:15:00,39.72,39.72,39.68,39.71,9962.0,39.5421,39.5421,39.5022,39.5321,9962.0
2021-04-05 14:20:00,39.72,39.72,39.67,39.67,9317.0,39.5421,39.5421,39.4923,39.4923,9317.0
2021-04-05 14:25:00,39.66,39.7,39.64,39.65,15243.0,39.4823,39.5222,39.4624,39.4724,15243.0
2021-04-05 14:30:00,39.65,39.67,39.61,39.63,10893.0,39.4724,39.4923,39.4326,39.4525,10893.0
2021-04-05 14:35:00,39.62,39.67,39.6,39.62,10770.0,39.4425,39.4923,39.4226,39.4425,10770.0
2021-04-05 14:40:00,39.62,39.65,39.58,39.59,13332.0,39.4425,39.4724,39.4027,39.4127,13332.0
2021-04-05 14:45:00,39.59,39.67,39.59,39.66,11005.0,39.4127,39.4923,39.4127,39.4823,11005.0
2021-04-05 14:50:00,39.66,39.68,39.6,39.63,11045.0,39.4823,39.5022,39.4226,39.4525,11045.0
2021-04-05 14:55:00,39.64,39.65,39.59,39.63,22500.0,39.4624,39.4724,39.4127,39.4525,22500.0
2021-04-05 15:00:00,39.62,39.62,39.54,39.57,10842.0,39.4425,39.4425,39.3629,39.3927,10842.0
2021-04-05 15:05:00,39.57,39.62,39.57,39.62,11845.0,39.3927,39.4425,39.3927,39.4425,11845.0
2021-04-05 15:10:00,39.62,39.65,39.59,39.62,10540.0,39.4425,39.4724,39.4127,39.4425,10540.0
2021-04-05 15:15:00,39.64,39.64,39.56,39.56,22828.0,39.4624,39.4624,39.3828,39.3828,22828.0
2021-04-05 15:20:00,39.57,39.57,39.52,39.55,17166.0,39.3927,39.3927,39.343,39.3728,17166.0
2021-04-05 15:25:00,39.55,39.57,39.52,39.54,13596.0,39.3728,39.3927,39.343,39.3629,13596.0
2021-04-05 15:30:00,39.55,39.61,39.54,39.58,21901.0,39.3728,39.4326,39.3629,39.4027,21901.0
2021-04-05 15:35:00,39.59,39.64,39.58,39.62,20856.0,39.4127,39.4624,39.4027,39.4425,20856.0
2021-04-05 15:40:00,39.62,39.62,39.55,39.56,31493.0,39.4425,39.4425,39.3728,39.3828,31493.0
2021-04-05 15:45:00,39.56,39.61,39.54,39.57,29148.0,39.3828,39.4326,39.3629,39.3927,29148.0
2021-04-05 15:50:00,39.56,39.65,39.54,39.64,72453.0,39.3828,39.4724,39.3629,39.4624,72453.0
2021-04-05 15:55:00,39.65,39.71,39.64,39.69,139469.0,39.4724,39.5321,39.4624,39.5122,139469.0
2021-04-06 09:30:00,40.15,40.77,40.01,40.7,126967.0,39.9701,40.5874,39.8308,40.5177,126967.0
2021-04-06 09:35:00,40.7,40.89,40.65,40.7,60248.0,40.5177,40.7068,40.4679,40.5177,60248.0
2021-04-06 09:40:00,40.7,40.74,40.51,40.56,37514.0,40.5177,40.5575,40.3285,40.3783,37514.0
2021-04-06 09:45:00,40.55,40.79,40.43,40.49,73394.0,40.3684,40.6073,40.2489,40.3086,73394.0
2021-04-06 09:50:00,40.5,40.53,40.37,40.44,20610.0,40.3186,40.3484,40.1892,40.2588,20610.0
2021-04-06 09:55:00,40.42,40.49,40.3,40.36,325026.0,40.2389,40.3086,40.1195,40.1792,325026.0
2021-04-06 10:00:00,40.36,40.43,40.26,40.39,19011.0,40.1792,40.2489,40.0797,40.2091,19011.0
2021-04-06 10:05:00,40.39,40.42,40.18,40.21,19782.0,40.2091,40.2389,40.0,40.0299,19782.0
2021-04-06 10:10:00,40.23,40.4,40.21,40.36,37500.0,40.0498,40.219,40.0299,40.1792,37500.0
2021-04-06 10:15:00,40.37,40.4,40.31,40.35,20377.0,40.1892,40.219,40.1294,40.1692,20377.0
2021-04-06 10:20:00,40.37,40.53,40.33,40.48,42432.0,40.1892,40.3484,40.1493,40.2987,42432.0
2021-04-06 10:25:00,40.48,40.56,40.44,40.51,25984.0,40.2987,40.3783,40.2588,40.3285,25984.0
2021-04-06 10:30:00,40.51,40.53,40.42,40.44,25383.0,40.3285,40.3484,40.2389,40.2588,25383.0
2021-04-06 10:35:00,40.45,40.46,40.37,40.38,15274.0,40.2688,40.2788,40.1892,40.1991,15274.0
2021-04-06 10:40:00,40.38,40.4,40.33,40.36,14205.0,40.1991,40.219,40.1493,40.1792,14205.0
2021-04-06 10:45:00,40.36,40.39,40.26,40.37,12816.0,40.1792,40.2091,40.0797,40.1892,12816.0
2021-04-06 10:50:00,40.37,40.41,40.33,40.37,14729.0,40.1892,40.229,40.1493,40.1892,14729.0
2021-04-06 10:55:00,40.37,40.37,40.29,40.32,9992.0,40.1892,40.1892,40.1095,40.1394,9992.0
2021-04-06 11:00:00,40.3,40.31,40.15,40.16,13071.0,40.1195,40.1294,39.9701,39.9801,13071.0
2021-04-06 11:05:00,40.16,40.32,40.16,40.29,20935.0,39.9801,40.1394,39.9801,40.1095,20935.0
2021-04-06 11:10:00,40.3,40.4,40.3,40.38,19510.0,40.1195,40.219,40.1195,40.1991,19510.0
2021-04-06 11:15:00,40.4,40.4,40.31,40.36,23487.0,40.219,40.219,40.1294,40.1792,23487.0
2021-04-06 11:20:00,40.38,40.43,40.35,40.39,12009.0,40.1991,40.2489,40.1692,40.2091,12009.0
2021-04-06 11:25:00,40.39,40.41,40.37,40.4,12174.0,40.2091,40.229,40.1892,40.219,12174.0
2021-04-06 11:30:00,40.41,40.5,40.4,40.49,18133.0,40.229,40.3186,40.219,40.3086,18133.0
2021-04-06 11:35:00,40.49,40.54,40.47,40.53,12896.0,40.3086,40.3584,40.2887,40.3484,12896.0
2021-04-06 11:40:00,40.54,40.61,40.54,40.54,15695.0,40.3584,40.4281,40.3584,40.3584,15695.0
2021-04-06 11:45:00,40.53,40.59,40.51,40.59,7434.0,40.3484,40.4082,40.3285,40.4082,7434.0
2021-04-06 11:50:00,40.6,40.6,40.52,40.53,14542.0,40.4181,40.4181,40.3385,40.3484,14542.0
2021-04-06 11:55:00,40.54,40.6,40.54,40.55,9899.0,40.3584,40.4181,40.3584,40.3684,9899.0
2021-04-06 12:00:00,40.56,40.58,40.49,40.49,14736.0,40.3783,40.3982,40.3086,40.3086,14736.0
2021-04-06 12:05:00,40.48,40.52,40.46,40.48,8039.0,40.2987,40.3385,40.2788,40.2987,8039.0
2021-04-06 12:10:00,40.5,40.53,40.46,40.49,110557.0,40.3186,40.3484,40.2788,40.3086,110557.0
2021-04-06 12:15:00,40.49,40.53,40.47,40.47,5251.0,40.3086,40.3484,40.2887,40.2887,5251.0
2021-04-06 12:20:00,40.48,40.54,40.47,40.54,11290.0,40.2987,40.3584,40.2887,40.3584,11290.0
2021-04-06 12:25:00,40.52,40.54,40.47,40.51,10750.0,40.3385,40.3584,40.2887,40.3285,10750.0
2021-04-06 12:30:00,40.5,40.53,40.48,40.48,6889.0,40.3186,40.3484,40.2987,40.2987,6889.0
2021-04-06 12:35:00,40.48,40.49,40.46,40.48,5001.0,40.2987,40.3086,40.2788,40.2987,5001.0
2021-04-06 12:40:00,40.48,40.49,40.42,40.48,10315.0,40.2987,40.3086,40.2389,40.2987,10315.0
2021-04-06 12:45:00,40.49,40.5,40.4,40.4,10122.0,40.3086,40.3186,40.219,40.219,10122.0
2021-04-06 12:50:00,40.39,40.43,40.37,40.43,11062.0,40.2091,40.2489,40.1892,40.2489,11062.0
2021-04-06 12:55:00,40.43,40.43,40.4,40.42,3800.0,40.2489,40.2489,40.219,40.2389,3800.0
2021-04-06 13:00:00,40.4,40.41,40.37,40.4,5982.0,40.219,40.229,40.1892,40.219,5982.0
2021-04-06 13:05:00,40.4,40.4,40.31,40.31,11269.0,40.219,40.219,40.1294,40.1294,11269.0
2021-04-06 13:10:00,40.3,40.37,40.29,40.34,12849.0,40.1195,40.1892,40.1095,40.1593,12849.0
2021-04-06 13:15:00,40.33,40.34,40.29,40.3,5620.0,40.1493,40.1593,40.1095,40.1195,5620.0
2021-04-06 13:20:00,40.29,40.29,40.21,40.21,14194.0,40.1095,40.1095,40.0299,40.0299,14194.0
2021-04-06 13:25:00,40.21,40.28,40.18,40.27,27304.0,40.0299,40.0996,40.0,40.0896,27304.0
2021-04-06 13:30:00,40.26,40.4,40.25,40.4,11326.0,40.0797,40.219,40.0697,40.219,11326.0
2021-04-06 13:35:00,40.38,40.39,40.34,40.35,4822.0,40.1991,40.2091,40.1593,40.1692,4822.0
2021-04-06 13:40:00,40.36,40.41,40.35,40.35,7500.0,40.1792,40.229,40.1692,40.1692,7500.0
2021-04-06 13:45:00,40.37,40.39,40.34,40.35,17483.0,40.1892,40.2091,40.1593,40.1692,17483.0
2021-04-06 13:50:00,40.35,40.37,40.33,40.36,19818.0,40.1692,40.1892,40.1493,40.1792,19818.0
2021-04-06 13:55:00,40.35,40.41,40.35,40.39,9134.0,40.1692,40.229,40.1692,40.2091,9134.0
2021-04-06 14:00:00,40.38,40.45,40.38,40.44,11336.0,40.1991,40.2688,40.1991,40.2588,11336.0
2021-04-06 14:05:00,40.43,40.46,40.41,40.45,8903.0,40.2489,40.2788,40.229,40.2688,8903.0
2021-04-06 14:10:00,40.46,40.48,40.45,40.46,5901.0,40.2788,40.2987,40.2688,40.2788,5901.0
2021-04-06 14:15:00,40.46,40.46,40.4,40.42,11467.0,40.2788,40.2788,40.219,40.2389,11467.0
2021-04-06 14:20:00,40.43,40.43,40.39,40.43,7794.0,40.2489,40.2489,40.2091,40.2489,7794.0
2021-04-06 14:25:00,40.43,40.43,40.38,40.41,10320.0,40.2489,40.2489,40.1991,40.229,10320.0
2021-04-06 14:30:00,40.41,40.45,40.39,40.4,7140.0,40.229,40.2688,40.2091,40.219,7140.0
2021-04-06 14:35:00,40.38,40.4,40.34,40.35,11742.0,40.1991,40.219,40.1593,40.1692,11742.0
2021-04-06 14:40:00,40.34,40.35,40.29,40.31,16306.0,40.1593,40.1692,40.1095,40.1294,16306.0
2021-04-06 14:45:00,40.32,40.34,40.29,40.31,13250.0,40.1394,40.1593,40.1095,40.1294,13250.0
2021-04-06 14:50:00,40.29,40.3,40.24,40.25,19301.0,40.1095,40.1195,40.0597,40.0697,19301.0
2021-04-06 14:55:00,40.24,40.27,40.22,40.25,13792.0,40.0597,40.0896,40.0398,40.0697,13792.0
2021-04-06 15:00:00,40.26,40.27,40.24,40.26,26297.0,40.0797,40.0896,40.0597,40.0797,26297.0
2021-04-06 15:05:00,40.25,40.28,40.24,40.25,14403.0,40.0697,40.0996,40.0597,40.0697,14403.0
2021-04-06 15:10:00,40.26,40.28,40.24,40.24,11608.0,40.0797,40.0996,40.0597,40.0597,11608.0
2021-04-06 15:15:00,40.24,40.26,40.18,40.21,14042.0,40.0597,40.0797,40.0,40.0299,14042.0
2021-04-06 15:20:00,40.2,40.27,40.18,40.25,23650.0,40.0199,40.0896,40.0,40.0697,23650.0
2021-04-06 15:25:00,40.25,40.3,40.22,40.26,40695.0,40.0697,40.1195,40.0398,40.0797,40695.0
2021-04-06 15:30:00,40.27,40.33,40.27,40.27,20360.0,40.0896,40.1493,40.0896,40.0896,20360.0
2021-04-06 15:35:00,40.26,40.26,40.24,40.26,69135.0,40.0797,40.0797,40.0597,40.0797,69135.0
2021-04-06 15:40:00,40.25,40.26,40.15,40.16,32666.0,40.0697,40.0797,39.9701,39.9801,32666.0
2021-04-06 15:45:00,40.16,40.21,40.15,40.2,32120.0,39.9801,40.0299,39.9701,40.0199,32120.0
2021-04-06 15:50:00,40.19,40.19,40.03,40.07,85019.0,40.01,40.01,39.8507,39.8905,85019.0
2021-04-06 15:55:00,40.06,40.2,40.04,40.19,136915.0,39.8805,40.0199,39.8606,40.01,136915.0
2021-04-07 09:30:00,39.81,40.1,39.27,39.29,346200.0,39.6317,39.9204,39.0941,39.114,346200.0
2021-04-07 09:35:00,39.31,39.32,38.82,38.88,269884.0,39.1339,39.1439,38.6461,38.7058,269884.0
2021-04-07 09:40:00,38.88,38.97,38.43,38.58,201635.0,38.7058,38.7954,38.2578,38.4072,201635.0
2021-04-07 09:45:00,38.58,38.7,38.51,38.69,109180.0,38.4072,38.5266,38.3375,38.5167,109180.0
2021-04-07 09:50:00,38.7,38.77,38.62,38.67,127995.0,38.5266,38.5963,38.447,38.4968,127995.0
2021-04-07 09:55:00,38.68,39.03,38.68,39.01,208786.0,38.5067,38.8552,38.5067,38.8353,208786.0
2021-04-07 10:00:00,39.01,39.02,38.86,38.88,167823.0,38.8353,38.8452,38.6859,38.7058,167823.0
2021-04-07 10:05:00,38.87,38.87,38.74,38.76,92870.0,38.6959,38.6959,38.5665,38.5864,92870.0
2021-04-07 10:10:00,38.78,38.8,38.64,38.68,93920.0,38.6063,38.6262,38.4669,38.5067,93920.0
2021-04-07 10:15:00,38.67,38.8,38.64,38.8,143677.0,38.4968,38.6262,38.4669,38.6262,143677.0
2021-04-07 10:20:00,38.8,38.81,38.64,38.65,48281.0,38.6262,38.6361,38.4669,38.4769,48281.0
2021-04-07 10:25:00,38.63,38.63,38.54,38.58,74936.0,38.457,38.457,38.3674,38.4072,74936.0
2021-04-07 10:30:00,38.59,38.64,38.48,38.55,87687.0,38.4171,38.4669,38.3076,38.3773,87687.0
2021-04-07 10:35:00,38.56,38.62,38.48,38.58,68711.0,38.3873,38.447,38.3076,38.4072,68711.0
2021-04-07 10:40:00,38.57,38.62,38.48,38.62,33995.0,38.3972,38.447,38.3076,38.447,33995.0
2021-04-07 10:45:00,38.64,38.65,38.57,38.63,40861.0,38.4669,38.4769,38.3972,38.457,40861.0
2021-04-07 10:50:00,38.63,38.65,38.46,38.46,41508.0,38.457,38.4769,38.2877,38.2877,41508.0
2021-04-07 10:55:00,38.46,38.52,38.38,38.5,143204.0,38.2877,38.3474,38.2081,38.3275,143204.0
2021-04-07 11:00:00,38.51,38.53,38.46,38.5,38379.0,38.3375,38.3574,38.2877,38.3275,38379.0
2021-04-07 11:05:00,38.5,38.5,38.46,38.49,43335.0,38.3275,38.3275,38.2877,38.3176,43335.0
2021-04-07 11:10:00,38.5,38.5,38.44,38.47,23674.0,38.3275,38.3275,38.2678,38.2977,23674.0
2021-04-07 11:15:00,38.47,38.5,38.43,38.47,28844.0,38.2977,38.3275,38.2578,38.2977,28844.0
2021-04-07 11:20:00,38.47,38.5,38.39,38.5,55483.0,38.2977,38.3275,38.218,38.3275,55483.0
2021-04-07 11:25:00,38.5,38.5,38.43,38.47,41990.0,38.3275,38.3275,38.2578,38.2977,41990.0
2021-04-07 11:30:00,38.46,38.51,38.43,38.49,45294.0,38.2877,38.3375,38.2578,38.3176,45294.0
2021-04-07 11:35:00,38.48,38.5,38.45,38.48,27821.0,38.3076,38.3275,38.2778,38.3076,27821.0
2021-04-07 11:40:00,38.48,38.49,38.42,38.44,25100.0,38.3076,38.3176,38.2479,38.2678,25100.0
2021-04-07 11:45:00,38.43,38.43,38.32,38.36,42591.0,38.2578,38.2578,38.1483,38.1882,42591.0
2021-04-07 11:50:00,38.35,38.36,38.3,38.32,25147.0,38.1782,38.1882,38.1284,38.1483,25147.0
2021-04-07 11:55:00,38.33,38.33,38.25,38.31,29825.0,38.1583,38.1583,38.0787,38.1384,29825.0
2021-04-07 12:00:00,38.3,38.37,38.3,38.36,22921.0,38.1284,38.1981,38.1284,38.1882,22921.0
2021-04-07 12:05:00,38.36,38.46,38.35,38.44,39710.0,38.1882,38.2877,38.1782,38.2678,39710.0
2021-04-07 12:10:00,38.42,38.42,38.32,38.36,48998.0,38.2479,38.2479,38.1483,38.1882,48998.0
2021-04-07 12:15:00,38.35,38.36,38.22,38.28,40250.0,38.1782,38.1882,38.0488,38.1085,40250.0
2021-04-07 12:20:00,38.29,38.35,38.27,38.34,27391.0,38.1185,38.1782,38.0986,38.1683,27391.0
2021-04-07 12:25:00,38.35,38.43,38.34,38.42,55453.0,38.1782,38.2578,38.1683,38.2479,55453.0
2021-04-07 12:30:00,38.41,38.51,38.41,38.5,34923.0,38.2379,38.3375,38.2379,38.3275,34923.0
2021-04-07 12:35:00,38.5,38.51,38.39,38.41,93742.0,38.3275,38.3375,38.218,38.2379,93742.0
2021-04-07 12:40:00,38.41,38.42,38.36,38.41,21612.0,38.2379,38.2479,38.1882,38.2379,21612.0
2021-04-07 12:45:00,38.41,38.45,38.37,38.38,27743.0,38.2379,38.2778,38.1981,38.2081,27743.0
2021-04-07 12:50:00,38.38,38.39,38.33,38.34,29411.0,38.2081,38.218,38.1583,38.1683,29411.0
2021-04-07 12:55:00,38.35,38.41,38.35,38.39,22935.0,38.1782,38.2379,38.1782,38.218,22935.0
2021-04-07 13:00:00,38.39,38.39,38.32,38.34,22889.0,38.218,38.218,38.1483,38.1683,22889.0
2021-04-07 13:05:00,38.34,38.37,38.26,38.26,37505.0,38.1683,38.1981,38.0886,38.0886,37505.0
2021-04-07 13:10:00,38.27,38.3,38.25,38.29,26065.0,38.0986,38.1284,38.0787,38.1185,26065.0
2021-04-07 13:15:00,38.3,38.32,38.25,38.26,34010.0,38.1284,38.1483,38.0787,38.0886,34010.0
2021-04-07 13:20:00,38.25,38.29,38.22,38.26,28328.0,38.0787,38.1185,38.0488,38.0886,28328.0
2021-04-07 13:25:00,38.26,38.26,38.18,38.23,33314.0,38.0886,38.0886,38.009,38.0587,33314.0
2021-04-07 13:30:00,38.23,38.34,38.21,38.32,37031.0,38.0587,38.1683,38.0388,38.1483,37031.0
2021-04-07 13:35:00,38.32,38.42,38.31,38.41,25971.0,38.1483,38.2479,38.1384,38.2379,25971.0
2021-04-07 13:40:00,38.41,38.42,38.38,38.4,19795.0,38.2379,38.2479,38.2081,38.228,19795.0
2021-04-07 13:45:00,38.4,38.42,38.33,38.34,20910.0,38.228,38.2479,38.1583,38.1683,20910.0
2021-04-07 13:50:00,38.34,38.34,38.27,38.3,29011.0,38.1683,38.1683,38.0986,38.1284,29011.0
2021-04-07 13:55:00,38.3,38.33,38.29,38.31,22628.0,38.1284,38.1583,38.1185,38.1384,22628.0
2021-04-07 14:00:00,38.31,38.37,38.3,38.37,22013.0,38.1384,38.1981,38.1284,38.1981,22013.0
2021-04-07 14:05:00,38.37,38.4,38.33,38.35,29302.0,38.1981,38.228,38.1583,38.1782,29302.0
2021-04-07 14:10:00,38.35,38.51,38.35,38.46,44356.0,38.1782,38.3375,38.1782,38.2877,44356.0
2021-04-07 14:15:00,38.47,38.5,38.43,38.5,23991.0,38.2977,38.3275,38.2578,38.3275,23991.0
2021-04-07 14:20:00,38.5,38.51,38.43,38.46,27425.0,38.3275,38.3375,38.2578,38.2877,27425.0
2021-04-07 14:25:00,38.47,38.47,38.43,38.47,33472.0,38.2977,38.2977,38.2578,38.2977,33472.0
2021-04-07 14:30:00,38.47,38.48,38.43,38.46,22755.0,38.2977,38.3076,38.2578,38.2877,22755.0
2021-04-07 14:35:00,38.47,38.51,38.45,38.5,19952.0,38.2977,38.3375,38.2778,38.3275,19952.0
2021-04-07 14:40:00,38.51,38.56,38.5,38.5,21255.0,38.3375,38.3873,38.3275,38.3275,21255.0
2021-04-07 14:45:00,38.51,38.6,38.5,38.6,31840.0,38.3375,38.4271,38.3275,38.4271,31840.0
2021-04-07 14:50:00,38.59,38.6,38.52,38.58,34261.0,38.4171,38.4271,38.3474,38.4072,34261.0
2021-04-07 14:55:00,38.59,38.6,38.57,38.59,26039.0,38.4171,38.4271,38.3972,38.4171,26039.0
2021-04-07 15:00:00,38.59,38.65,38.59,38.64,29730.0,38.4171,38.4769,38.4171,38.4669,29730.0
2021-04-07 15:05:00,38.64,38.64,38.6,38.61,22235.0,38.4669,38.4669,38.4271,38.437,22235.0
2021-04-07 15:10:00,38.6,38.62,38.58,38.59,38237.0,38.4271,38.447,38.4072,38.4171,38237.0
2021-04-07 15:15:00,38.6,38.7,38.59,38.69,53019.0,38.4271,38.5266,38.4171,38.5167,53019.0
2021-04-07 15:20:00,38.69,38.69,38.55,38.55,130203.0,38.5167,38.5167,38.3773,38.3773,130203.0
2021-04-07 15:25:00,38.55,38.56,38.49,38.5,65679.0,38.3773,38.3873,38.3176,38.3275,65679.0
2021-04-07 15:30:00,38.51,38.53,38.49,38.51,65647.0,38.3375,38.3574,38.3176,38.3375,65647.0
2021-04-07 15:35:00,38.51,38.57,38.49,38.55,54411.0,38.3375,38.3972,38.3176,38.3773,54411.0
2021-04-07 15:40:00,38.55,38.6,38.53,38.6,67101.0,38.3773,38.4271,38.3574,38.4271,67101.0
2021-04-07 15:45:00,38.6,38.7,38.59,38.69,91599.0,38.4271,38.5266,38.4171,38.5167,91599.0
2021-04-07 15:50:00,38.71,38.91,38.68,38.86,265020.0,38.5366,38.7357,38.5067,38.6859,265020.0
2021-04-07 15:55:00,38.84,38.85,38.75,38.81,240780.0,38.666,38.676,38.5764,38.6361,240780.0
2021-04-08 09:30:00,38.71,39.0,38.26,38.39,154662.0,38.5366,38.8253,38.0886,38.218,154662.0
2021-04-08 09:35:00,38.38,38.46,38.3,38.44,53946.0,38.2081,38.2877,38.1284,38.2678,53946.0
2021-04-08 09:40:00,38.44,38.55,38.38,38.55,32302.0,38.2678,38.3773,38.2081,38.3773,32302.0
2021-04-08 09:45:00,38.56,38.56,38.3,38.36,53482.0,38.3873,38.3873,38.1284,38.1882,53482.0
2021-04-08 09:50:00,38.35,38.58,38.34,38.47,66023.0,38.1782,38.4072,38.1683,38.2977,66023.0
2021-04-08 09:55:00,38.5,38.63,38.43,38.51,57871.0,38.3275,38.457,38.2578,38.3375,57871.0
2021-04-08 10:00:00,38.51,38.53,38.36,38.37,72610.0,38.3375,38.3574,38.1882,38.1981,72610.0
2021-04-08 10:05:00,38.37,38.37,38.2,38.24,46480.0,38.1981,38.1981,38.0289,38.0687,46480.0
2021-04-08 10:10:00,38.23,38.27,38.03,38.13,76875.0,38.0587,38.0986,37.8596,37.9592,76875.0
2021-04-08 10:15:00,38.13,38.16,38.01,38.02,56834.0,37.9592,37.9891,37.8397,37.8497,56834.0
2021-04-08 10:20:00,38.02,38.11,37.97,38.01,69674.0,37.8497,37.9393,37.7999,37.8397,69674.0
2021-04-08 10:25:00,38.01,38.05,37.97,37.97,41704.0,37.8397,37.8796,37.7999,37.7999,41704.0
2021-04-08 10:30:00,37.98,38.08,37.97,38.07,46160.0,37.8099,37.9094,37.7999,37.8995,46160.0
2021-04-08 10:35:00,38.06,38.27,38.05,38.27,32910.0,37.8895,38.0986,37.8796,38.0986,32910.0
2021-04-08 10:40:00,38.27,38.33,38.24,38.28,32819.0,38.0986,38.1583,38.0687,38.1085,32819.0
2021-04-08 10:45:00,38.3,38.36,38.25,38.35,40828.0,38.1284,38.1882,38.0787,38.1782,40828.0
2021-04-08 10:50:00,38.34,38.39,38.29,38.38,50356.0,38.1683,38.218,38.1185,38.2081,50356.0
2021-04-08 10:55:00,38.37,38.44,38.34,38.41,40171.0,38.1981,38.2678,38.1683,38.2379,40171.0
2021-04-08 11:00:00,38.42,38.48,38.36,38.39,43983.0,38.2479,38.3076,38.1882,38.218,43983.0
2021-04-08 11:05:00,38.39,38.4,38.28,38.37,25378.0,38.218,38.228,38.1085,38.1981,25378.0
2021-04-08 11:10:00,38.38,38.4,38.3,38.32,29218.0,38.2081,38.228,38.1284,38.1483,29218.0
2021-04-08 11:15:00,38.32,38.33,38.2,38.22,31393.0,38.1483,38.1583,38.0289,38.0488,31393.0
2021-04-08 11:20:00,38.22,38.23,38.16,38.21,33682.0,38.0488,38.0587,37.9891,38.0388,33682.0
2021-04-08 11:25:00,38.21,38.23,38.11,38.13,68743.0,38.0388,38.0587,37.9393,37.9592,68743.0
2021-04-08 11:30:00,38.14,38.31,38.14,38.22,40992.0,37.9691,38.1384,37.9691,38.0488,40992.0
2021-04-08 11:35:00,38.22,38.35,38.21,38.35,16048.0,38.0488,38.1782,38.0388,38.1782,16048.0
2021-04-08 11:40:00,38.36,38.38,38.31,38.34,22236.0,38.1882,38.2081,38.1384,38.1683,22236.0
2021-04-08 11:45:00,38.34,38.39,38.15,38.35,166786.0,38.1683,38.218,37.9791,38.1782,166786.0
2021-04-08 11:50:00,38.34,38.34,38.29,38.29,23930.0,38.1683,38.1683,38.1185,38.1185,23930.0
2021-04-08 11:55:00,38.3,38.31,38.22,38.28,30164.0,38.1284,38.1384,38.0488,38.1085,30164.0
2021-04-08 12:00:00,38.29,38.3,38.22,38.24,32936.0,38.1185,38.1284,38.0488,38.0687,32936.0
2021-04-08 12:05:00,38.24,38.27,38.22,38.25,13630.0,38.0687,38.0986,38.0488,38.0787,13630.0
2021-04-08 12:10:00,38.24,38.24,38.19,38.22,19155.0,38.0687,38.0687,38.0189,38.0488,19155.0
2021-04-08 12:15:00,38.23,38.26,38.21,38.25,30350.0,38.0587,38.0886,38.0388,38.0787,30350.0
2021-04-08 12:20:00,38.25,38.28,38.22,38.26,45298.0,38.0787,38.1085,38.0488,38.0886,45298.0
2021-04-08 12:25:00,38.26,38.29,38.23,38.27,21009.0,38.0886,38.1185,38.0587,38.0986,21009.0
2021-04-08 12:30:00,38.28,38.33,38.28,38.33,42627.0,38.1085,38.1583,38.1085,38.1583,42627.0
2021-04-08 12:35:00,38.33,38.37,38.3,38.3,28103.0,38.1583,38.1981,38.1284,38.1284,28103.0
2021-04-08 12:40:00,38.3,38.32,38.23,38.24,17467.0,38.1284,38.1483,38.0587,38.0687,17467.0
2021-04-08 12:45:00,38.25,38.25,38.22,38.23,15287.0,38.0787,38.0787,38.0488,38.0587,15287.0
2021-04-08 12:50:00,38.24,38.27,38.22,38.24,30232.0,38.0687,38.0986,38.0488,38.0687,30232.0
2021-04-08 12:55:00,38.24,38.27,38.23,38.23,27706.0,38.0687,38.0986,38.0587,38.0587,27706.0
2021-04-08 13:00:00,38.24,38.25,38.2,38.22,24246.0,38.0687,38.0787,38.0289,38.0488,24246.0
2021-04-08 13:05:00,38.21,38.23,38.2,38.22,20385.0,38.0388,38.0587,38.0289,38.0488,20385.0
2021-04-08 13:10:00,38.21,38.22,38.19,38.2,14973.0,38.0388,38.0488,38.0189,38.0289,14973.0
2021-04-08 13:15:00,38.19,38.23,38.18,38.22,21555.0,38.0189,38.0587,38.009,38.0488,21555.0
2021-04-08 13:20:00,38.22,38.25,38.21,38.23,25891.0,38.0488,38.0787,38.0388,38.0587,25891.0
2021-04-08 13:25:00,38.24,38.25,38.21,38.23,18294.0,38.0687,38.0787,38.0388,38.0587,18294.0
2021-04-08 13:30:00,38.23,38.27,38.16,38.16,39996.0,38.0587,38.0986,37.9891,37.9891,39996.0
2021-04-08 13:35:00,38.16,38.25,38.12,38.25,45596.0,37.9891,38.0787,37.9492,38.0787,45596.0
2021-04-08 13:40:00,38.25,38.28,38.22,38.23,45965.0,38.0787,38.1085,38.0488,38.0587,45965.0
2021-04-08 13:45:00,38.23,38.28,38.22,38.23,25154.0,38.0587,38.1085,38.0488,38.0587,25154.0
2021-04-08 13:50:00,38.23,38.25,38.2,38.22,28111.0,38.0587,38.0787,38.0289,38.0488,28111.0
2021-04-08 13:55:00,38.22,38.23,38.13,38.14,30019.0,38.0488,38.0587,37.9592,37.9691,30019.0
2021-04-08 14:00:00,38.14,38.17,38.13,38.16,31483.0,37.9691,37.999,37.9592,37.9891,31483.0
2021-04-08 14:05:00,38.17,38.24,38.16,38.22,31668.0,37.999,38.0687,37.9891,38.0488,31668.0
2021-04-08 14:10:00,38.22,38.26,38.2,38.25,27039.0,38.0488,38.0886,38.0289,38.0787,27039.0
2021-04-08 14:15:00,38.25,38.25,38.21,38.22,21840.0,38.0787,38.0787,38.0388,38.0488,21840.0
2021-04-08 14:20:00,38.22,38.26,38.21,38.25,27823.0,38.0488,38.0886,38.0388,38.0787,27823.0
2021-04-08 14:25:00,38.24,38.25,38.23,38.25,12272.0,38.0687,38.0787,38.0587,38.0787,12272.0
2021-04-08 14:30:00,38.25,38.32,38.24,38.32,41905.0,38.0787,38.1483,38.0687,38.1483,41905.0
2021-04-08 14:35:00,38.32,38.4,38.31,38.4,25227.0,38.1483,38.228,38.1384,38.228,25227.0
2021-04-08 14:40:00,38.39,38.4,38.36,38.4,19411.0,38.218,38.228,38.1882,38.228,19411.0
2021-04-08 14:45:00,38.4,38.4,38.34,38.37,18747.0,38.228,38.228,38.1683,38.1981,18747.0
2021-04-08 14:50:00,38.38,38.39,38.35,38.38,20073.0,38.2081,38.218,38.1782,38.2081,20073.0
2021-04-08 14:55:00,38.38,38.45,38.37,38.43,24510.0,38.2081,38.2778,38.1981,38.2578,24510.0
2021-04-08 15:00:00,38.43,38.5,38.42,38.49,26258.0,38.2578,38.3275,38.2479,38.3176,26258.0
2021-04-08 15:05:00,38.49,38.51,38.48,38.48,35265.0,38.3176,38.3375,38.3076,38.3076,35265.0
2021-04-08 15:10:00,38.48,38.52,38.47,38.5,21773.0,38.3076,38.3474,38.2977,38.3275,21773.0
2021-04-08 15:15:00,38.5,38.53,38.47,38.48,26812.0,38.3275,38.3574,38.2977,38.3076,26812.0
2021-04-08 15:20:00,38.48,38.51,38.47,38.5,22268.0,38.3076,38.3375,38.2977,38.3275,22268.0
2021-04-08 15:25:00,38.5,38.54,38.49,38.5,27604.0,38.3275,38.3674,38.3176,38.3275,27604.0
2021-04-08 15:30:00,38.51,38.53,38.47,38.48,31152.0,38.3375,38.3574,38.2977,38.3076,31152.0
2021-04-08 15:35:00,38.49,38.54,38.49,38.51,27895.0,38.3176,38.3674,38.3176,38.3375,27895.0
2021-04-08 15:40:00,38.52,38.54,38.51,38.52,23543.0,38.3474,38.3674,38.3375,38.3474,23543.0
2021-04-08 15:45:00,38.52,38.53,38.48,38.52,55622.0,38.3474,38.3574,38.3076,38.3474,55622.0
2021-04-08 15:50:00,38.53,38.59,38.52,38.59,68802.0,38.3574,38.4171,38.3474,38.4171,68802.0
2021-04-08 15:55:00,38.58,38.59,38.51,38.55,107984.0,38.4072,38.4171,38.3375,38.3773,107984.0
2021-04-09 09:30:00,38.5,38.5,37.59,37.59,198175.0,38.3275,38.3275,37.4216,37.4216,198175.0
2021-04-09 09:35:00,37.59,37.68,37.53,37.59,55657.0,37.4216,37.5112,37.3619,37.4216,55657.0
2021-04-09 09:40:00,37.61,37.66,37.53,37.54,37382.0,37.4415,37.4913,37.3619,37.3718,37382.0
2021-04-09 09:45:00,37.55,37.67,37.5,37.52,45978.0,37.3818,37.5013,37.332,37.3519,45978.0
2021-04-09 09:50:00,37.51,37.53,37.38,37.39,106841.0,37.342,37.3619,37.2126,37.2225,106841.0
2021-04-09 09:55:00,37.38,37.45,37.3,37.33,106377.0,37.2126,37.2822,37.1329,37.1628,106377.0
2021-04-09 10:00:00,37.37,37.43,37.32,37.38,41350.0,37.2026,37.2623,37.1528,37.2126,41350.0
2021-04-09 10:05:00,37.38,37.38,37.25,37.32,41106.0,37.2126,37.2126,37.0831,37.1528,41106.0
2021-04-09 10:10:00,37.32,37.38,37.31,37.35,72072.0,37.1528,37.2126,37.1429,37.1827,72072.0
2021-04-09 10:15:00,37.36,37.37,37.27,37.27,52962.0,37.1926,37.2026,37.103,37.103,52962.0
2021-04-09 10:20:00,37.28,37.35,37.27,37.29,40669.0,37.113,37.1827,37.103,37.123,40669.0
2021-04-09 10:25:00,37.28,37.31,37.21,37.31,36638.0,37.113,37.1429,37.0433,37.1429,36638.0
2021-04-09 10:30:00,37.3,37.33,37.25,37.31,44514.0,37.1329,37.1628,37.0831,37.1429,44514.0
2021-04-09 10:35:00,37.3,37.47,37.3,37.46,68019.0,37.1329,37.3021,37.1329,37.2922,68019.0
2021-04-09 10:40:00,37.45,37.47,37.39,37.42,31160.0,37.2822,37.3021,37.2225,37.2524,31160.0
2021-04-09 10:45:00,37.43,37.57,37.43,37.55,35157.0,37.2623,37.4017,37.2623,37.3818,35157.0
2021-04-09 10:50:00,37.55,37.58,37.52,37.55,14366.0,37.3818,37.4117,37.3519,37.3818,14366.0
2021-04-09 10:55:00,37.54,37.54,37.44,37.48,28958.0,37.3718,37.3718,37.2723,37.3121,28958.0
2021-04-09 11:00:00,37.47,37.55,37.41,37.42,21229.0,37.3021,37.3818,37.2424,37.2524,21229.0
2021-04-09 11:05:00,37.41,37.44,37.38,37.43,26961.0,37.2424,37.2723,37.2126,37.2623,26961.0
2021-04-09 11:10:00,37.42,37.48,37.38,37.41,22517.0,37.2524,37.3121,37.2126,37.2424,22517.0
2021-04-09 11:15:00,37.41,37.47,37.4,37.47,36725.0,37.2424,37.3021,37.2325,37.3021,36725.0
2021-04-09 11:20:00,37.46,37.46,37.38,37.41,24153.0,37.2922,37.2922,37.2126,37.2424,24153.0
2021-04-09 11:25:00,37.41,37.43,37.38,37.41,17939.0,37.2424,37.2623,37.2126,37.2424,17939.0
2021-04-09 11:30:00,37.41,37.43,37.4,37.43,39108.0,37.2424,37.2623,37.2325,37.2623,39108.0
2021-04-09 11:35:00,37.42,37.45,37.39,37.44,34235.0,37.2524,37.2822,37.2225,37.2723,34235.0
2021-04-09 11:40:00,37.45,37.47,37.4,37.41,20153.0,37.2822,37.3021,37.2325,37.2424,20153.0
2021-04-09 11:45:00,37.41,37.44,37.4,37.43,32133.0,37.2424,37.2723,37.2325,37.2623,32133.0
2021-04-09 11:50:00,37.43,37.55,37.43,37.55,17813.0,37.2623,37.3818,37.2623,37.3818,17813.0
2021-04-09 11:55:00,37.54,37.57,37.5,37.51,18302.0,37.3718,37.4017,37.332,37.342,18302.0
2021-04-09 12:00:00,37.51,37.51,37.4,37.41,15841.0,37.342,37.342,37.2325,37.2424,15841.0
2021-04-09 12:05:00,37.41,37.48,37.41,37.48,16022.0,37.2424,37.3121,37.2424,37.3121,16022.0
2021-04-09 12:10:00,37.47,37.48,37.44,37.45,11361.0,37.3021,37.3121,37.2723,37.2822,11361.0
2021-04-09 12:15:00,37.45,37.46,37.31,37.33,25207.0,37.2822,37.2922,37.1429,37.1628,25207.0
2021-04-09 12:20:00,37.33,37.35,37.26,37.32,27903.0,37.1628,37.1827,37.0931,37.1528,27903.0
2021-04-09 12:25:00,37.31,37.33,37.3,37.32,18521.0,37.1429,37.1628,37.1329,37.1528,18521.0
2021-04-09 12:30:00,37.31,37.32,37.27,37.27,12570.0,37.1429,37.1528,37.103,37.103,12570.0
2021-04-09 12:35:00,37.27,37.3,37.26,37.28,18135.0,37.103,37.1329,37.0931,37.113,18135.0
2021-04-09 12:40:00,37.27,37.31,37.25,37.3,28388.0,37.103,37.1429,37.0831,37.1329,28388.0
2021-04-09 12:45:00,37.3,37.31,37.23,37.25,25082.0,37.1329,37.1429,37.0632,37.0831,25082.0
2021-04-09 12:50:00,37.24,37.27,37.23,37.26,11971.0,37.0732,37.103,37.0632,37.0931,11971.0
2021-04-09 12:55:00,37.26,37.29,37.25,37.28,18632.0,37.0931,37.123,37.0831,37.113,18632.0
2021-04-09 13:00:00,37.27,37.28,37.25,37.26,13358.0,37.103,37.113,37.0831,37.0931,13358.0
2021-04-09 13:05:00,37.25,37.25,37.17,37.2,28365.0,37.0831,37.0831,37.0035,37.0334,28365.0
2021-04-09 13:10:00,37.2,37.25,37.2,37.23,20153.0,37.0334,37.0831,37.0334,37.0632,20153.0
2021-04-09 13:15:00,37.23,37.28,37.23,37.28,15852.0,37.0632,37.113,37.0632,37.113,15852.0
2021-04-09 13:20:00,37.27,37.31,37.23,37.24,20563.0,37.103,37.1429,37.0632,37.0732,20563.0
2021-04-09 13:25:00,37.24,37.25,37.15,37.15,22947.0,37.0732,37.0831,36.9836,36.9836,22947.0
2021-04-09 13:30:00,37.15,37.22,37.12,37.18,22540.0,36.9836,37.0533,36.9537,37.0134,22540.0
2021-04-09 13:35:00,37.17,37.21,37.15,37.2,23488.0,37.0035,37.0433,36.9836,37.0334,23488.0
2021-04-09 13:40:00,37.2,37.25,37.19,37.21,23130.0,37.0334,37.0831,37.0234,37.0433,23130.0
2021-04-09 13:45:00,37.22,37.22,37.15,37.16,25388.0,37.0533,37.0533,36.9836,36.9935,25388.0
2021-04-09 13:50:00,37.16,37.23,37.14,37.22,34865.0,36.9935,37.0632,36.9736,37.0533,34865.0
2021-04-09 13:55:00,37.23,37.23,37.14,37.14,19741.0,37.0632,37.0632,36.9736,36.9736,19741.0
2021-04-09 14:00:00,37.15,37.18,37.12,37.15,29565.0,36.9836,37.0134,36.9537,36.9836,29565.0
2021-04-09 14:05:00,37.16,37.17,37.13,37.14,25532.0,36.9935,37.0035,36.9637,36.9736,25532.0
2021-04-09 14:10:00,37.14,37.2,37.12,37.19,27743.0,36.9736,37.0334,36.9537,37.0234,27743.0
2021-04-09 14:15:00,37.18,37.2,37.14,37.14,17190.0,37.0134,37.0334,36.9736,36.9736,17190.0
2021-04-09 14:20:00,37.14,37.14,37.11,37.14,33501.0,36.9736,36.9736,36.9438,36.9736,33501.0
2021-04-09 14:25:00,37.14,37.18,37.13,37.13,22302.0,36.9736,37.0134,36.9637,36.9637,22302.0
2021-04-09 14:30:00,37.13,37.14,37.07,37.08,39625.0,36.9637,36.9736,36.9039,36.9139,39625.0
2021-04-09 14:35:00,37.07,37.09,37.06,37.06,28496.0,36.9039,36.9239,36.894,36.894,28496.0
2021-04-09 14:40:00,37.07,37.12,37.06,37.11,36378.0,36.9039,36.9537,36.894,36.9438,36378.0
2021-04-09 14:45:00,37.11,37.15,37.07,37.14,31566.0,36.9438,36.9836,36.9039,36.9736,31566.0
2021-04-09 14:50:00,37.14,37.18,37.12,37.12,28408.0,36.9736,37.0134,36.9537,36.9537,28408.0
2021-04-09 14:55:00,37.12,37.16,37.11,37.16,22255.0,36.9537,36.9935,36.9438,36.9935,22255.0
2021-04-09 15:00:00,37.16,37.23,37.15,37.2,30532.0,36.9935,37.0632,36.9836,37.0334,30532.0
2021-04-09 15:05:00,37.21,37.22,37.19,37.2,31892.0,37.0433,37.0533,37.0234,37.0334,31892.0
2021-04-09 15:10:00,37.19,37.2,37.11,37.13,80291.0,37.0234,37.0334,36.9438,36.9637,80291.0
2021-04-09 15:15:00,37.13,37.17,37.12,37.16,20519.0,36.9637,37.0035,36.9537,36.9935,20519.0
2021-04-09 15:20:00,37.15,37.17,37.15,37.16,30721.0,36.9836,37.0035,36.9836,36.9935,30721.0
2021-04-09 15:25:00,37.16,37.22,37.16,37.16,42477.0,36.9935,37.0533,36.9935,36.9935,42477.0
2021-04-09 15:30:00,37.17,37.2,37.16,37.16,39911.0,37.0035,37.0334,36.9935,36.9935,39911.0
2021-04-09 15:35:00,37.16,37.19,37.14,37.15,44649.0,36.9935,37.0234,36.9736,36.9836,44649.0
2021-04-09 15:40:00,37.15,37.19,37.13,37.17,62192.0,36.9836,37.0234,36.9637,37.0035,62192.0
2021-04-09 15:45:00,37.18,37.18,37.13,37.14,73522.0,37.0134,37.0134,36.9637,36.9736,73522.0
2021-04-09 15:50:00,37.14,37.27,37.13,37.2,151841.0,36.9736,37.103,36.9637,37.0334,151841.0
2021-04-09 15:55:00,37.21,37.26,37.16,37.17,289357.0,37.0433,37.0931,36.9935,37.0035,289357.0
2021-04-12 09:30:00,37.0,37.06,35.86,35.86,369176.0,36.8343,36.894,35.6994,35.6994,369176.0
2021-04-12 09:35:00,35.87,36.0,35.81,35.84,134932.0,35.7093,35.8387,35.6496,35.6795,134932.0
2021-04-12 09:40:00,35.83,35.93,35.8,35.82,180044.0,35.6695,35.769,35.6396,35.6595,180044.0
2021-04-12 09:45:00,35.83,35.86,35.72,35.75,165700.0,35.6695,35.6994,35.56,35.5899,165700.0
2021-04-12 09:50:00,35.74,35.82,35.7,35.77,140820.0,35.5799,35.6595,35.5401,35.6098,140820.0
2021-04-12 09:55:00,35.77,35.85,35.7,35.8,135274.0,35.6098,35.6894,35.5401,35.6396,135274.0
2021-04-12 10:00:00,35.8,35.82,35.58,35.61,203994.0,35.6396,35.6595,35.4206,35.4505,203994.0
2021-04-12 10:05:00,35.61,35.62,35.47,35.55,219756.0,35.4505,35.4604,35.3111,35.3907,219756.0
2021-04-12 10:10:00,35.57,35.57,35.39,35.45,96243.0,35.4107,35.4107,35.2315,35.2912,96243.0
2021-04-12 10:15:00,35.44,35.48,35.36,35.44,111906.0,35.2812,35.3211,35.2016,35.2812,111906.0
2021-04-12 10:20:00,35.44,35.46,35.33,35.34,69684.0,35.2812,35.3012,35.1717,35.1817,69684.0
2021-04-12 10:25:00,35.34,35.39,35.33,35.36,89789.0,35.1817,35.2315,35.1717,35.2016,89789.0
2021-04-12 10:30:00,35.35,35.42,35.33,35.41,92064.0,35.1916,35.2613,35.1717,35.2514,92064.0
2021-04-12 10:35:00,35.41,35.43,35.34,35.39,74651.0,35.2514,35.2713,35.1817,35.2315,74651.0
2021-04-12 10:40:00,35.39,35.46,35.33,35.35,62657.0,35.2315,35.3012,35.1717,35.1916,62657.0
2021-04-12 10:45:00,35.34,35.35,35.23,35.27,90419.0,35.1817,35.1916,35.0722,35.112,90419.0
2021-04-12 10:50:00,35.28,35.33,35.24,35.3,76161.0,35.122,35.1717,35.0821,35.1419,76161.0
2021-04-12 10:55:00,35.3,35.31,35.2,35.2,57270.0,35.1419,35.1518,35.0423,35.0423,57270.0
2021-04-12 11:00:00,35.2,35.24,35.17,35.21,83255.0,35.0423,35.0821,35.0125,35.0523,83255.0
2021-04-12 11:05:00,35.22,35.26,35.19,35.24,61515.0,35.0622,35.102,35.0324,35.0821,61515.0
2021-04-12 11:10:00,35.24,35.42,35.23,35.41,69295.0,35.0821,35.2613,35.0722,35.2514,69295.0
2021-04-12 11:15:00,35.41,35.53,35.38,35.48,62357.0,35.2514,35.3708,35.2215,35.3211,62357.0
2021-04-12 11:20:00,35.48,35.59,35.45,35.59,56375.0,35.3211,35.4306,35.2912,35.4306,56375.0
2021-04-12 11:25:00,35.59,35.62,35.53,35.55,61385.0,35.4306,35.4604,35.3708,35.3907,61385.0
2021-04-12 11:30:00,35.55,35.67,35.53,35.64,40438.0,35.3907,35.5102,35.3708,35.4803,40438.0
2021-04-12 11:35:00,35.65,35.8,35.64,35.73,63214.0,35.4903,35.6396,35.4803,35.5699,63214.0
2021-04-12 11:40:00,35.73,35.78,35.65,35.65,45176.0,35.5699,35.6197,35.4903,35.4903,45176.0
2021-04-12 11:45:00,35.67,35.81,35.64,35.8,71126.0,35.5102,35.6496,35.4803,35.6396,71126.0
2021-04-12 11:50:00,35.81,35.89,35.79,35.89,100689.0,35.6496,35.7292,35.6297,35.7292,100689.0
2021-04-12 11:55:00,35.89,35.94,35.77,35.91,211222.0,35.7292,35.779,35.6098,35.7491,211222.0
2021-04-12 12:00:00,35.91,35.92,35.81,35.83,101587.0,35.7491,35.7591,35.6496,35.6695,101587.0
2021-04-12 12:05:00,35.83,35.84,35.78,35.8,61717.0,35.6695,35.6795,35.6197,35.6396,61717.0
2021-04-12 12:10:00,35.8,35.84,35.73,35.75,70292.0,35.6396,35.6795,35.5699,35.5899,70292.0
2021-04-12 12:15:00,35.75,35.79,35.62,35.63,49794.0,35.5899,35.6297,35.4604,35.4704,49794.0
2021-04-12 12:20:00,35.62,35.63,35.52,35.52,99350.0,35.4604,35.4704,35.3609,35.3609,99350.0
2021-04-12 12:25:00,35.52,35.54,35.48,35.51,100869.0,35.3609,35.3808,35.3211,35.3509,100869.0
2021-04-12 12:30:00,35.51,35.53,35.46,35.48,70145.0,35.3509,35.3708,35.3012,35.3211,70145.0
2021-04-12 12:35:00,35.48,35.48,35.4,35.43,84674.0,35.3211,35.3211,35.2414,35.2713,84674.0
2021-04-12 12:40:00,35.44,35.45,35.38,35.41,78933.0,35.2812,35.2912,35.2215,35.2514,78933.0
2021-04-12 12:45:00,35.4,35.54,35.39,35.51,42240.0,35.2414,35.3808,35.2315,35.3509,42240.0
2021-04-12 12:50:00,35.52,35.54,35.49,35.53,36427.0,35.3609,35.3808,35.331,35.3708,36427.0
2021-04-12 12:55:00,35.52,35.53,35.49,35.5,46652.0,35.3609,35.3708,35.331,35.341,46652.0
2021-04-12 13:00:00,35.5,35.55,35.49,35.54,29852.0,35.341,35.3907,35.331,35.3808,29852.0
2021-04-12 13:05:00,35.54,35.63,35.51,35.59,42359.0,35.3808,35.4704,35.3509,35.4306,42359.0
2021-04-12 13:10:00,35.59,35.59,35.53,35.54,32811.0,35.4306,35.4306,35.3708,35.3808,32811.0
2021-04-12 13:15:00,35.54,35.55,35.48,35.55,45380.0,35.3808,35.3907,35.3211,35.3907,45380.0
2021-04-12 13:20:00,35.55,35.58,35.54,35.54,28052.0,35.3907,35.4206,35.3808,35.3808,28052.0
2021-04-12 13:25:00,35.54,35.57,35.54,35.56,27383.0,35.3808,35.4107,35.3808,35.4007,27383.0
2021-04-12 13:30:00,35.55,35.6,35.54,35.57,62642.0,35.3907,35.4405,35.3808,35.4107,62642.0
2021-04-12 13:35:00,35.57,35.6,35.55,35.55,39118.0,35.4107,35.4405,35.3907,35.3907,39118.0
2021-04-12 13:40:00,35.55,35.58,35.53,35.54,73199.0,35.3907,35.4206,35.3708,35.3808,73199.0
2021-04-12 13:45:00,35.54,35.61,35.53,35.61,39978.0,35.3808,35.4505,35.3708,35.4505,39978.0
2021-04-12 13:50:00,35.61,35.65,35.55,35.65,48364.0,35.4505,35.4903,35.3907,35.4903,48364.0
2021-04-12 13:55:00,35.65,35.66,35.58,35.62,40513.0,35.4903,35.5003,35.4206,35.4604,40513.0
2021-04-12 14:00:00,35.62,35.64,35.61,35.62,36855.0,35.4604,35.4803,35.4505,35.4604,36855.0
2021-04-12 14:05:00,35.62,35.65,35.6,35.61,29567.0,35.4604,35.4903,35.4405,35.4505,29567.0
2021-04-12 14:10:00,35.61,35.63,35.57,35.6,55714.0,35.4505,35.4704,35.4107,35.4405,55714.0
2021-04-12 14:15:00,35.61,35.63,35.59,35.62,44381.0,35.4505,35.4704,35.4306,35.4604,44381.0
2021-04-12 14:20:00,35.62,35.64,35.59,35.63,33192.0,35.4604,35.4803,35.4306,35.4704,33192.0
2021-04-12 14:25:00,35.63,35.64,35.61,35.62,30158.0,35.4704,35.4803,35.4505,35.4604,30158.0
2021-04-12 14:30:00,35.62,35.66,35.59,35.62,46551.0,35.4604,35.5003,35.4306,35.4604,46551.0
2021-04-12 14:35:00,35.62,35.69,35.61,35.64,32818.0,35.4604,35.5301,35.4505,35.4803,32818.0
2021-04-12 14:40:00,35.64,35.64,35.55,35.55,42668.0,35.4803,35.4803,35.3907,35.3907,42668.0
2021-04-12 14:45:00,35.56,35.58,35.52,35.54,68959.0,35.4007,35.4206,35.3609,35.3808,68959.0
2021-04-12 14:50:00,35.53,35.54,35.46,35.47,60775.0,35.3708,35.3808,35.3012,35.3111,60775.0
2021-04-12 14:55:00,35.47,35.47,35.41,35.43,63738.0,35.3111,35.3111,35.2514,35.2713,63738.0
2021-04-12 15:00:00,35.43,35.43,35.2,35.23,147455.0,35.2713,35.2713,35.0423,35.0722,147455.0
2021-04-12 15:05:00,35.23,35.25,35.19,35.25,97550.0,35.0722,35.0921,35.0324,35.0921,97550.0
2021-04-12 15:10:00,35.25,35.29,35.19,35.2,115082.0,35.0921,35.1319,35.0324,35.0423,115082.0
2021-04-12 15:15:00,35.2,35.25,35.18,35.19,140679.0,35.0423,35.0921,35.0224,35.0324,140679.0
2021-04-12 15:20:00,35.19,35.24,35.18,35.2,124871.0,35.0324,35.0821,35.0224,35.0423,124871.0
2021-04-12 15:25:00,35.22,35.3,35.21,35.27,117022.0,35.0622,35.1419,35.0523,35.112,117022.0
2021-04-12 15:30:00,35.27,35.29,35.17,35.18,192700.0,35.112,35.1319,35.0125,35.0224,192700.0
2021-04-12 15:35:00,35.17,35.25,35.16,35.25,207984.0,35.0125,35.0921,35.0025,35.0921,207984.0
2021-04-12 15:40:00,35.25,35.25,35.18,35.22,199136.0,35.0921,35.0921,35.0224,35.0622,199136.0
2021-04-12 15:45:00,35.22,35.28,35.13,35.14,180882.0,35.0622,35.122,34.9726,34.9826,180882.0
2021-04-12 15:50:00,35.14,35.26,35.09,35.15,404924.0,34.9826,35.102,34.9328,34.9925,404924.0
2021-04-12 15:55:00,35.15,35.37,35.11,35.18,1022297.0,34.9925,35.2116,34.9527,35.0224,1022297.0
2021-04-13 09:30:00,35.12,35.29,34.84,35.05,291903.0,34.9627,35.1319,34.6839,34.893,291903.0
2021-04-13 09:35:00,35.05,35.35,34.98,35.29,249595.0,34.893,35.1916,34.8233,35.1319,249595.0
2021-04-13 09:40:00,35.29,35.43,35.25,35.33,109417.0,35.1319,35.2713,35.0921,35.1717,109417.0
2021-04-13 09:45:00,35.34,35.38,35.11,35.19,192947.0,35.1817,35.2215,34.9527,35.0324,192947.0
2021-04-13 09:50:00,35.19,35.37,35.13,35.2,107017.0,35.0324,35.2116,34.9726,35.0423,107017.0
2021-04-13 09:55:00,35.2,35.35,35.16,35.32,108804.0,35.0423,35.1916,35.0025,35.1618,108804.0
2021-04-13 10:00:00,35.3,35.33,35.09,35.3,108604.0,35.1419,35.1717,34.9328,35.1419,108604.0
2021-04-13 10:05:00,35.3,35.31,35.21,35.24,60776.0,35.1419,35.1518,35.0523,35.0821,60776.0
2021-04-13 10:10:00,35.25,35.34,35.2,35.26,51659.0,35.0921,35.1817,35.0423,35.102,51659.0
2021-04-13 10:15:00,35.27,35.28,35.17,35.27,56936.0,35.112,35.122,35.0125,35.112,56936.0
2021-04-13 10:20:00,35.28,35.3,35.25,35.3,38034.0,35.122,35.1419,35.0921,35.1419,38034.0
2021-04-13 10:25:00,35.3,35.44,35.29,35.4,86600.0,35.1419,35.2812,35.1319,35.2414,86600.0
2021-04-13 10:30:00,35.39,35.41,35.31,35.32,91256.0,35.2315,35.2514,35.1518,35.1618,91256.0
2021-04-13 10:35:00,35.32,35.36,35.26,35.27,38097.0,35.1618,35.2016,35.102,35.112,38097.0
2021-04-13 10:40:00,35.27,35.36,35.26,35.34,54358.0,35.112,35.2016,35.102,35.1817,54358.0
2021-04-13 10:45:00,35.34,35.36,35.33,35.34,73795.0,35.1817,35.2016,35.1717,35.1817,73795.0
2021-04-13 10:50:00,35.34,35.34,35.23,35.3,31197.0,35.1817,35.1817,35.0722,35.1419,31197.0
2021-04-13 10:55:00,35.3,35.31,35.22,35.23,24823.0,35.1419,35.1518,35.0622,35.0722,24823.0
2021-04-13 11:00:00,35.23,35.36,35.22,35.28,84296.0,35.0722,35.2016,35.0622,35.122,84296.0
2021-04-13 11:05:00,35.3,35.35,35.29,35.32,22093.0,35.1419,35.1916,35.1319,35.1618,22093.0
2021-04-13 11:10:00,35.32,35.38,35.29,35.34,47099.0,35.1618,35.2215,35.1319,35.1817,47099.0
2021-04-13 11:15:00,35.34,35.45,35.31,35.36,126315.0,35.1817,35.2912,35.1518,35.2016,126315.0
2021-04-13 11:20:00,35.35,35.36,35.23,35.23,36970.0,35.1916,35.2016,35.0722,35.0722,36970.0
2021-04-13 11:25:00,35.23,35.27,35.22,35.23,28505.0,35.0722,35.112,35.0622,35.0722,28505.0
2021-04-13 11:30:00,35.23,35.28,35.21,35.23,16885.0,35.0722,35.122,35.0523,35.0722,16885.0
2021-04-13 11:35:00,35.23,35.23,35.12,35.16,45005.0,35.0722,35.0722,34.9627,35.0025,45005.0
2021-04-13 11:40:00,35.16,35.16,35.12,35.16,24001.0,35.0025,35.0025,34.9627,35.0025,24001.0
2021-04-13 11:45:00,35.15,35.19,35.12,35.15,23073.0,34.9925,35.0324,34.9627,34.9925,23073.0
2021-04-13 11:50:00,35.15,35.15,35.12,35.13,35432.0,34.9925,34.9925,34.9627,34.9726,35432.0
2021-04-13 11:55:00,35.12,35.12,35.01,35.07,42098.0,34.9627,34.9627,34.8532,34.9129,42098.0
2021-04-13 12:00:00,35.07,35.07,35.01,35.02,27282.0,34.9129,34.9129,34.8532,34.8631,27282.0
2021-04-13 12:05:00,35.03,35.04,34.98,34.99,53476.0,34.8731,34.883,34.8233,34.8333,53476.0
2021-04-13 12:10:00,34.99,35.05,34.96,35.05,43684.0,34.8333,34.893,34.8034,34.893,43684.0
2021-04-13 12:15:00,35.05,35.08,35.01,35.06,24109.0,34.893,34.9229,34.8532,34.9029,24109.0
2021-04-13 12:20:00,35.07,35.07,35.0,35.02,22227.0,34.9129,34.9129,34.8432,34.8631,22227.0
2021-04-13 12:25:00,35.01,35.03,34.96,34.97,18088.0,34.8532,34.8731,34.8034,34.8133,18088.0
2021-04-13 12:30:00,34.97,35.04,34.97,35.03,19062.0,34.8133,34.883,34.8133,34.8731,19062.0
2021-04-13 12:35:00,35.03,35.03,34.98,34.99,10532.0,34.8731,34.8731,34.8233,34.8333,10532.0
2021-04-13 12:40:00,35.0,35.01,34.96,34.98,19185.0,34.8432,34.8532,34.8034,34.8233,19185.0
2021-04-13 12:45:00,34.97,35.03,34.93,35.03,47772.0,34.8133,34.8731,34.7735,34.8731,47772.0
2021-04-13 12:50:00,35.04,35.04,34.97,34.98,18439.0,34.883,34.883,34.8133,34.8233,18439.0
2021-04-13 12:55:00,34.98,34.98,34.95,34.96,14157.0,34.8233,34.8233,34.7934,34.8034,14157.0
2021-04-13 13:00:00,34.95,35.02,34.93,35.02,22407.0,34.7934,34.8631,34.7735,34.8631,22407.0
2021-04-13 13:05:00,35.02,35.04,34.98,34.99,12657.0,34.8631,34.883,34.8233,34.8333,12657.0
2021-04-13 13:10:00,34.99,34.99,34.95,34.95,14439.0,34.8333,34.8333,34.7934,34.7934,14439.0
2021-04-13 13:15:00,34.95,34.99,34.93,34.98,21504.0,34.7934,34.8333,34.7735,34.8233,21504.0
2021-04-13 13:20:00,34.99,35.02,34.98,35.0,25934.0,34.8333,34.8631,34.8233,34.8432,25934.0
2021-04-13 13:25:00,34.99,34.99,34.94,34.98,31996.0,34.8333,34.8333,34.7835,34.8233,31996.0
2021-04-13 13:30:00,34.97,35.06,34.96,35.03,42770.0,34.8133,34.9029,34.8034,34.8731,42770.0
2021-04-13 13:35:00,35.02,35.02,34.97,35.01,21269.0,34.8631,34.8631,34.8133,34.8532,21269.0
2021-04-13 13:40:00,35.01,35.02,34.95,34.96,36616.0,34.8532,34.8631,34.7934,34.8034,36616.0
2021-04-13 13:45:00,34.97,34.99,34.96,34.99,15801.0,34.8133,34.8333,34.8034,34.8333,15801.0
2021-04-13 13:50:00,34.99,35.0,34.95,34.97,19199.0,34.8333,34.8432,34.7934,34.8133,19199.0
2021-04-13 13:55:00,34.98,34.98,34.93,34.95,19805.0,34.8233,34.8233,34.7735,34.7934,19805.0
2021-04-13 14:00:00,34.95,34.98,34.93,34.97,18967.0,34.7934,34.8233,34.7735,34.8133,18967.0
2021-04-13 14:05:00,34.97,35.0,34.94,35.0,66786.0,34.8133,34.8432,34.7835,34.8432,66786.0
2021-04-13 14:10:00,35.0,35.01,34.96,34.97,14769.0,34.8432,34.8532,34.8034,34.8133,14769.0
2021-04-13 14:15:00,34.97,34.98,34.92,34.94,29900.0,34.8133,34.8233,34.7636,34.7835,29900.0
2021-04-13 14:20:00,34.94,34.95,34.92,34.93,14765.0,34.7835,34.7934,34.7636,34.7735,14765.0
2021-04-13 14:25:00,34.94,34.98,34.94,34.97,17231.0,34.7835,34.8233,34.7835,34.8133,17231.0
2021-04-13 14:30:00,34.96,35.02,34.96,35.0,30536.0,34.8034,34.8631,34.8034,34.8432,30536.0
2021-04-13 14:35:00,34.99,35.06,34.98,35.02,43885.0,34.8333,34.9029,34.8233,34.8631,43885.0
2021-04-13 14:40:00,35.02,35.05,35.02,35.05,28423.0,34.8631,34.893,34.8631,34.893,28423.0
2021-04-13 14:45:00,35.05,35.11,35.04,35.11,81940.0,34.893,34.9527,34.883,34.9527,81940.0
2021-04-13 14:50:00,35.11,35.13,35.08,35.1,31695.0,34.9527,34.9726,34.9229,34.9428,31695.0
2021-04-13 14:55:00,35.11,35.15,35.09,35.15,35942.0,34.9527,34.9925,34.9328,34.9925,35942.0
2021-04-13 15:00:00,35.14,35.16,35.11,35.13,25081.0,34.9826,35.0025,34.9527,34.9726,25081.0
2021-04-13 15:05:00,35.14,35.16,35.12,35.16,22544.0,34.9826,35.0025,34.9627,35.0025,22544.0
2021-04-13 15:10:00,35.16,35.19,35.14,35.18,33226.0,35.0025,35.0324,34.9826,35.0224,33226.0
2021-04-13 15:15:00,35.19,35.2,35.16,35.19,20006.0,35.0324,35.0423,35.0025,35.0324,20006.0
2021-04-13 15:20:00,35.19,35.19,35.15,35.16,28246.0,35.0324,35.0324,34.9925,35.0025,28246.0
2021-04-13 15:25:00,35.17,35.2,35.12,35.14,37362.0,35.0125,35.0423,34.9627,34.9826,37362.0
2021-04-13 15:30:00,35.14,35.16,35.11,35.14,32321.0,34.9826,35.0025,34.9527,34.9826,32321.0
2021-04-13 15:35:00,35.13,35.16,35.11,35.14,48622.0,34.9726,35.0025,34.9527,34.9826,48622.0
2021-04-13 15:40:00,35.14,35.18,35.13,35.18,49937.0,34.9826,35.0224,34.9726,35.0224,49937.0
2021-04-13 15:45:00,35.18,35.18,35.13,35.14,65569.0,35.0224,35.0224,34.9726,34.9826,65569.0
2021-04-13 15:50:00,35.14,35.2,35.12,35.19,136944.0,34.9826,35.0423,34.9627,35.0324,136944.0
2021-04-13 15:55:00,35.18,35.18,35.1,35.15,194300.0,35.0224,35.0224,34.9428,34.9925,194300.0
2021-04-14 09:30:00,35.52,35.6,35.27,35.32,260242.0,35.3609,35.4405,35.112,35.1618,260242.0
2021-04-14 09:35:00,35.33,35.48,35.3,35.35,56200.0,35.1717,35.3211,35.1419,35.1916,56200.0
2021-04-14 09:40:00,35.34,35.66,35.31,35.59,278616.0,35.1817,35.5003,35.1518,35.4306,278616.0
2021-04-14 09:45:00,35.61,35.76,35.55,35.65,171183.0,35.4505,35.5998,35.3907,35.4903,171183.0
2021-04-14 09:50:00,35.65,35.85,35.62,35.81,314888.0,35.4903,35.6894,35.4604,35.6496,314888.0
2021-04-14 09:55:00,35.83,36.02,35.79,35.94,148994.0,35.6695,35.8586,35.6297,35.779,148994.0
2021-04-14 10:00:00,35.95,36.0,35.84,35.97,83743.0,35.789,35.8387,35.6795,35.8089,83743.0
2021-04-14 10:05:00,35.97,36.06,35.92,35.96,176432.0,35.8089,35.8985,35.7591,35.7989,176432.0
2021-04-14 10:10:00,35.96,36.0,35.91,36.0,59309.0,35.7989,35.8387,35.7491,35.8387,59309.0
2021-04-14 10:15:00,36.0,36.11,35.96,36.09,159520.0,35.8387,35.9482,35.7989,35.9283,159520.0
2021-04-14 10:20:00,36.1,36.18,36.08,36.16,65527.0,35.9383,36.0179,35.9184,35.998,65527.0
2021-04-14 10:25:00,36.16,36.24,36.12,36.22,103641.0,35.998,36.0777,35.9582,36.0577,103641.0
2021-04-14 10:30:00,36.22,36.42,36.22,36.35,132310.0,36.0577,36.2569,36.0577,36.1872,132310.0
2021-04-14 10:35:00,36.36,36.38,36.28,36.35,80212.0,36.1971,36.217,36.1175,36.1872,80212.0
2021-04-14 10:40:00,36.36,36.44,36.29,36.33,59134.0,36.1971,36.2768,36.1274,36.1673,59134.0
2021-04-14 10:45:00,36.33,36.42,36.33,36.35,133377.0,36.1673,36.2569,36.1673,36.1872,133377.0
2021-04-14 10:50:00,36.36,36.36,36.2,36.23,34702.0,36.1971,36.1971,36.0378,36.0677,34702.0
2021-04-14 10:55:00,36.24,36.31,36.23,36.29,27912.0,36.0777,36.1473,36.0677,36.1274,27912.0
2021-04-14 11:00:00,36.29,36.32,36.05,36.13,74162.0,36.1274,36.1573,35.8885,35.9682,74162.0
2021-04-14 11:05:00,36.13,36.19,35.96,35.98,64593.0,35.9682,36.0279,35.7989,35.8188,64593.0
2021-04-14 11:10:00,35.98,36.04,35.91,36.04,32672.0,35.8188,35.8786,35.7491,35.8786,32672.0
2021-04-14 11:15:00,36.04,36.04,35.96,35.98,32465.0,35.8786,35.8786,35.7989,35.8188,32465.0
2021-04-14 11:20:00,35.98,36.0,35.92,35.98,71063.0,35.8188,35.8387,35.7591,35.8188,71063.0
2021-04-14 11:25:00,35.98,36.01,35.97,36.0,47823.0,35.8188,35.8487,35.8089,35.8387,47823.0
2021-04-14 11:30:00,36.0,36.0,35.94,36.0,32357.0,35.8387,35.8387,35.779,35.8387,32357.0
2021-04-14 11:35:00,36.0,36.04,35.98,35.98,72887.0,35.8387,35.8786,35.8188,35.8188,72887.0
2021-04-14 11:40:00,35.98,36.12,35.98,36.06,47377.0,35.8188,35.9582,35.8188,35.8985,47377.0
2021-04-14 11:45:00,36.05,36.1,36.03,36.07,12082.0,35.8885,35.9383,35.8686,35.9084,12082.0
2021-04-14 11:50:00,36.07,36.1,36.05,36.1,20852.0,35.9084,35.9383,35.8885,35.9383,20852.0
2021-04-14 11:55:00,36.1,36.11,36.0,36.02,17038.0,35.9383,35.9482,35.8387,35.8586,17038.0
2021-04-14 12:00:00,36.02,36.03,35.92,35.93,52603.0,35.8586,35.8686,35.7591,35.769,52603.0
2021-04-14 12:05:00,35.94,36.04,35.92,36.0,25655.0,35.779,35.8786,35.7591,35.8387,25655.0
2021-04-14 12:10:00,35.99,36.03,35.94,35.96,35669.0,35.8288,35.8686,35.779,35.7989,35669.0
2021-04-14 12:15:00,35.95,36.08,35.94,36.04,21362.0,35.789,35.9184,35.779,35.8786,21362.0
2021-04-14 12:20:00,36.03,36.11,36.02,36.08,14574.0,35.8686,35.9482,35.8586,35.9184,14574.0
2021-04-14 12:25:00,36.07,36.11,36.04,36.09,17238.0,35.9084,35.9482,35.8786,35.9283,17238.0
2021-04-14 12:30:00,36.08,36.1,36.07,36.09,10947.0,35.9184,35.9383,35.9084,35.9283,10947.0
2021-04-14 12:35:00,36.08,36.1,36.04,36.06,13722.0,35.9184,35.9383,35.8786,35.8985,13722.0
2021-04-14 12:40:00,36.06,36.1,36.04,36.09,17309.0,35.8985,35.9383,35.8786,35.9283,17309.0
2021-04-14 12:45:00,36.08,36.09,36.03,36.05,22831.0,35.9184,35.9283,35.8686,35.8885,22831.0
2021-04-14 12:50:00,36.05,36.07,36.03,36.06,12517.0,35.8885,35.9084,35.8686,35.8985,12517.0
2021-04-14 12:55:00,36.07,36.15,36.02,36.11,32360.0,35.9084,35.9881,35.8586,35.9482,32360.0
2021-04-14 13:00:00,36.11,36.13,36.06,36.07,22337.0,35.9482,35.9682,35.8985,35.9084,22337.0
2021-04-14 13:05:00,36.07,36.11,36.04,36.04,7443.0,35.9084,35.9482,35.8786,35.8786,7443.0
2021-04-14 13:10:00,36.04,36.06,35.93,35.97,16047.0,35.8786,35.8985,35.769,35.8089,16047.0
2021-04-14 13:15:00,35.97,36.02,35.95,36.02,16355.0,35.8089,35.8586,35.789,35.8586,16355.0
2021-04-14 13:20:00,36.02,36.06,36.01,36.04,26616.0,35.8586,35.8985,35.8487,35.8786,26616.0
2021-04-14 13:25:00,36.04,36.07,35.99,36.0,22411.0,35.8786,35.9084,35.8288,35.8387,22411.0
2021-04-14 13:30:00,36.0,36.01,35.95,35.96,10535.0,35.8387,35.8487,35.789,35.7989,10535.0
2021-04-14 13:35:00,35.95,35.98,35.91,35.92,16366.0,35.789,35.8188,35.7491,35.7591,16366.0
2021-04-14 13:40:00,35.91,35.92,35.8,35.84,30224.0,35.7491,35.7591,35.6396,35.6795,30224.0
2021-04-14 13:45:00,35.84,35.89,35.84,35.87,34000.0,35.6795,35.7292,35.6795,35.7093,34000.0
2021-04-14 13:50:00,35.88,35.91,35.82,35.88,30615.0,35.7193,35.7491,35.6595,35.7193,30615.0
2021-04-14 13:55:00,35.88,35.91,35.78,35.79,38906.0,35.7193,35.7491,35.6197,35.6297,38906.0
2021-04-14 14:00:00,35.79,35.81,35.75,35.8,15210.0,35.6297,35.6496,35.5899,35.6396,15210.0
2021-04-14 14:05:00,35.78,35.78,35.67,35.7,31735.0,35.6197,35.6197,35.5102,35.5401,31735.0
2021-04-14 14:10:00,35.7,35.74,35.69,35.73,27864.0,35.5401,35.5799,35.5301,35.5699,27864.0
2021-04-14 14:15:00,35.74,35.76,35.68,35.71,30756.0,35.5799,35.5998,35.5202,35.55,30756.0
2021-04-14 14:20:00,35.7,35.84,35.7,35.84,28128.0,35.5401,35.6795,35.5401,35.6795,28128.0
2021-04-14 14:25:00,35.84,35.86,35.81,35.85,18101.0,35.6795,35.6994,35.6496,35.6894,18101.0
2021-04-14 14:30:00,35.86,35.88,35.75,35.81,18921.0,35.6994,35.7193,35.5899,35.6496,18921.0
2021-04-14 14:35:00,35.8,35.84,35.78,35.83,21142.0,35.6396,35.6795,35.6197,35.6695,21142.0
2021-04-14 14:40:00,35.83,35.9,35.83,35.86,15676.0,35.6695,35.7392,35.6695,35.6994,15676.0
2021-04-14 14:45:00,35.86,35.88,35.81,35.81,23979.0,35.6994,35.7193,35.6496,35.6496,23979.0
2021-04-14 14:50:00,35.81,35.85,35.78,35.85,25682.0,35.6496,35.6894,35.6197,35.6894,25682.0
2021-04-14 14:55:00,35.82,35.87,35.78,35.78,20078.0,35.6595,35.7093,35.6197,35.6197,20078.0
2021-04-14 15:00:00,35.79,35.79,35.7,35.77,22831.0,35.6297,35.6297,35.5401,35.6098,22831.0
2021-04-14 15:05:00,35.77,35.77,35.68,35.68,28720.0,35.6098,35.6098,35.5202,35.5202,28720.0
2021-04-14 15:10:00,35.7,35.78,35.67,35.76,29334.0,35.5401,35.6197,35.5102,35.5998,29334.0
2021-04-14 15:15:00,35.76,35.82,35.74,35.77,35840.0,35.5998,35.6595,35.5799,35.6098,35840.0
2021-04-14 15:20:00,35.74,35.76,35.73,35.76,31035.0,35.5799,35.5998,35.5699,35.5998,31035.0
2021-04-14 15:25:00,35.78,35.81,35.77,35.79,30242.0,35.6197,35.6496,35.6098,35.6297,30242.0
2021-04-14 15:30:00,35.79,35.85,35.78,35.79,48840.0,35.6297,35.6894,35.6197,35.6297,48840.0
2021-04-14 15:35:00,35.79,35.81,35.76,35.78,55457.0,35.6297,35.6496,35.5998,35.6197,55457.0
2021-04-14 15:40:00,35.78,35.79,35.73,35.79,45502.0,35.6197,35.6297,35.5699,35.6297,45502.0
2021-04-14 15:45:00,35.79,35.81,35.76,35.77,56128.0,35.6297,35.6496,35.5998,35.6098,56128.0
2021-04-14 15:50:00,35.76,35.78,35.68,35.68,110040.0,35.5998,35.6197,35.5202,35.5202,110040.0
2021-04-14 15:55:00,35.67,35.69,35.62,35.67,274885.0,35.5102,35.5301,35.4604,35.5102,274885.0
2021-04-15 09:30:00,35.85,35.99,35.59,35.62,69777.0,35.6894,35.8288,35.4306,35.4604,69777.0
2021-04-15 09:35:00,35.57,35.75,35.35,35.42,72443.0,35.4107,35.5899,35.1916,35.2613,72443.0
2021-04-15 09:40:00,35.43,35.74,35.43,35.59,56725.0,35.2713,35.5799,35.2713,35.4306,56725.0
2021-04-15 09:45:00,35.63,35.74,35.46,35.51,57145.0,35.4704,35.5799,35.3012,35.3509,57145.0
2021-04-15 09:50:00,35.53,35.71,35.5,35.66,34256.0,35.3708,35.55,35.341,35.5003,34256.0
2021-04-15 09:55:00,35.66,35.94,35.66,35.92,56644.0,35.5003,35.779,35.5003,35.7591,56644.0
2021-04-15 10:00:00,35.91,35.96,35.81,35.83,62219.0,35.7491,35.7989,35.6496,35.6695,62219.0
2021-04-15 10:05:00,35.82,35.86,35.71,35.8,54996.0,35.6595,35.6994,35.55,35.6396,54996.0
2021-04-15 10:10:00,35.8,35.83,35.68,35.7,42055.0,35.6396,35.6695,35.5202,35.5401,42055.0
2021-04-15 10:15:00,35.7,35.74,35.58,35.58,46170.0,35.5401,35.5799,35.4206,35.4206,46170.0
2021-04-15 10:20:00,35.6,35.72,35.6,35.71,35233.0,35.4405,35.56,35.4405,35.55,35233.0
2021-04-15 10:25:00,35.72,35.79,35.71,35.73,35936.0,35.56,35.6297,35.55,35.5699,35936.0
2021-04-15 10:30:00,35.73,35.73,35.54,35.6,37693.0,35.5699,35.5699,35.3808,35.4405,37693.0
2021-04-15 10:35:00,35.6,35.72,35.6,35.68,42327.0,35.4405,35.56,35.4405,35.5202,42327.0
2021-04-15 10:40:00,35.68,35.78,35.68,35.78,22703.0,35.5202,35.6197,35.5202,35.6197,22703.0
2021-04-15 10:45:00,35.77,35.86,35.74,35.85,37488.0,35.6098,35.6994,35.5799,35.6894,37488.0
2021-04-15 10:50:00,35.84,35.84,35.74,35.76,23646.0,35.6795,35.6795,35.5799,35.5998,23646.0
2021-04-15 10:55:00,35.76,35.78,35.74,35.75,21630.0,35.5998,35.6197,35.5799,35.5899,21630.0
2021-04-15 11:00:00,35.76,35.77,35.56,35.59,41538.0,35.5998,35.6098,35.4007,35.4306,41538.0
2021-04-15 11:05:00,35.58,35.69,35.58,35.69,21826.0,35.4206,35.5301,35.4206,35.5301,21826.0
2021-04-15 11:10:00,35.69,35.72,35.69,35.69,21454.0,35.5301,35.56,35.5301,35.5301,21454.0
2021-04-15 11:15:00,35.69,35.74,35.65,35.7,24784.0,35.5301,35.5799,35.4903,35.5401,24784.0
2021-04-15 11:20:00,35.7,35.8,35.69,35.8,28048.0,35.5401,35.6396,35.5301,35.6396,28048.0
2021-04-15 11:25:00,35.79,35.82,35.75,35.77,46290.0,35.6297,35.6595,35.5899,35.6098,46290.0
2021-04-15 11:30:00,35.77,35.81,35.74,35.81,49569.0,35.6098,35.6496,35.5799,35.6496,49569.0
2021-04-15 11:35:00,35.81,35.89,35.8,35.88,40232.0,35.6496,35.7292,35.6396,35.7193,40232.0
2021-04-15 11:40:00,35.88,35.93,35.85,35.92,44898.0,35.7193,35.769,35.6894,35.7591,44898.0
2021-04-15 11:45:00,35.91,35.98,35.87,35.87,44677.0,35.7491,35.8188,35.7093,35.7093,44677.0
2021-04-15 11:50:00,35.87,35.92,35.86,35.9,23555.0,35.7093,35.7591,35.6994,35.7392,23555.0
2021-04-15 11:55:00,35.91,35.93,35.88,35.93,19987.0,35.7491,35.769,35.7193,35.769,19987.0
2021-04-15 12:00:00,35.94,35.95,35.89,35.95,24570.0,35.779,35.789,35.7292,35.789,24570.0
2021-04-15 12:05:00,35.95,35.99,35.94,35.99,44899.0,35.789,35.8288,35.779,35.8288,44899.0
2021-04-15 12:10:00,35.98,36.03,35.94,35.95,54916.0,35.8188,35.8686,35.779,35.789,54916.0
2021-04-15 12:15:00,35.96,36.03,35.96,36.0,40099.0,35.7989,35.8686,35.7989,35.8387,40099.0
2021-04-15 12:20:00,35.99,36.0,35.97,35.99,18252.0,35.8288,35.8387,35.8089,35.8288,18252.0
2021-04-15 12:25:00,36.0,36.02,35.97,35.99,77029.0,35.8387,35.8586,35.8089,35.8288,77029.0
2021-04-15 12:30:00,35.99,36.04,35.98,35.98,15298.0,35.8288,35.8786,35.8188,35.8188,15298.0
2021-04-15 12:35:00,35.99,36.02,35.99,35.99,17606.0,35.8288,35.8586,35.8288,35.8288,17606.0
2021-04-15 12:40:00,35.99,36.07,35.99,36.02,25083.0,35.8288,35.9084,35.8288,35.8586,25083.0
2021-04-15 12:45:00,36.02,36.02,35.91,35.93,19255.0,35.8586,35.8586,35.7491,35.769,19255.0
2021-04-15 12:50:00,35.93,35.95,35.89,35.95,33785.0,35.769,35.789,35.7292,35.789,33785.0
2021-04-15 12:55:00,35.94,35.95,35.88,35.92,14691.0,35.779,35.789,35.7193,35.7591,14691.0
2021-04-15 13:00:00,35.92,35.97,35.91,35.95,33697.0,35.7591,35.8089,35.7491,35.789,33697.0
2021-04-15 13:05:00,35.95,35.95,35.87,35.89,27738.0,35.789,35.789,35.7093,35.7292,27738.0
2021-04-15 13:10:00,35.89,35.91,35.82,35.89,66322.0,35.7292,35.7491,35.6595,35.7292,66322.0
2021-04-15 13:15:00,35.91,35.95,35.88,35.91,20869.0,35.7491,35.789,35.7193,35.7491,20869.0
2021-04-15 13:20:00,35.9,35.9,35.79,35.88,269908.0,35.7392,35.7392,35.6297,35.7193,269908.0
2021-04-15 13:25:00,35.88,35.95,35.87,35.95,22160.0,35.7193,35.789,35.7093,35.789,22160.0
2021-04-15 13:30:00,35.96,36.02,35.96,36.01,21658.0,35.7989,35.8586,35.7989,35.8487,21658.0
2021-04-15 13:35:00,36.01,36.04,35.99,36.03,18992.0,35.8487,35.8786,35.8288,35.8686,18992.0
2021-04-15 13:40:00,36.03,36.05,36.0,36.02,14995.0,35.8686,35.8885,35.8387,35.8586,14995.0
2021-04-15 13:45:00,36.02,36.04,36.0,36.01,24609.0,35.8586,35.8786,35.8387,35.8487,24609.0
2021-04-15 13:50:00,36.01,36.02,36.0,36.0,13549.0,35.8487,35.8586,35.8387,35.8387,13549.0
2021-04-15 13:55:00,36.0,36.08,36.0,36.07,24533.0,35.8387,35.9184,35.8387,35.9084,24533.0
2021-04-15 14:00:00,36.07,36.18,36.07,36.15,30262.0,35.9084,36.0179,35.9084,35.9881,30262.0
2021-04-15 14:05:00,36.15,36.15,36.02,36.02,21045.0,35.9881,35.9881,35.8586,35.8586,21045.0
2021-04-15 14:10:00,36.01,36.07,36.0,36.07,33025.0,35.8487,35.9084,35.8387,35.9084,33025.0
2021-04-15 14:15:00,36.05,36.09,36.03,36.07,31429.0,35.8885,35.9283,35.8686,35.9084,31429.0
2021-04-15 14:20:00,36.08,36.12,36.04,36.05,28429.0,35.9184,35.9582,35.8786,35.8885,28429.0
2021-04-15 14:25:00,36.05,36.15,36.04,36.11,41503.0,35.8885,35.9881,35.8786,35.9482,41503.0
2021-04-15 14:30:00,36.09,36.12,36.06,36.09,14980.0,35.9283,35.9582,35.8985,35.9283,14980.0
2021-04-15 14:35:00,36.09,36.12,36.07,36.12,19921.0,35.9283,35.9582,35.9084,35.9582,19921.0
2021-04-15 14:40:00,36.1,36.15,36.1,36.15,37123.0,35.9383,35.9881,35.9383,35.9881,37123.0
2021-04-15 14:45:00,36.15,36.22,36.11,36.15,75581.0,35.9881,36.0577,35.9482,35.9881,75581.0
2021-04-15 14:50:00,36.15,36.2,36.15,36.18,34121.0,35.9881,36.0378,35.9881,36.0179,34121.0
2021-04-15 14:55:00,36.19,36.19,36.11,36.12,41528.0,36.0279,36.0279,35.9482,35.9582,41528.0
2021-04-15 15:00:00,36.12,36.15,36.07,36.14,23114.0,35.9582,35.9881,35.9084,35.9781,23114.0
2021-04-15 15:05:00,36.14,36.16,36.12,36.15,29001.0,35.9781,35.998,35.9582,35.9881,29001.0
2021-04-15 15:10:00,36.15,36.16,36.03,36.09,79144.0,35.9881,35.998,35.8686,35.9283,79144.0
2021-04-15 15:15:00,36.09,36.1,36.04,36.08,35974.0,35.9283,35.9383,35.8786,35.9184,35974.0
2021-04-15 15:20:00,36.08,36.09,35.98,36.0,46770.0,35.9184,35.9283,35.8188,35.8387,46770.0
2021-04-15 15:25:00,36.0,36.04,35.94,36.0,70236.0,35.8387,35.8786,35.779,35.8387,70236.0
2021-04-15 15:30:00,36.0,36.06,35.98,36.03,46805.0,35.8387,35.8985,35.8188,35.8686,46805.0
2021-04-15 15:35:00,36.03,36.06,35.98,36.05,96146.0,35.8686,35.8985,35.8188,35.8885,96146.0
2021-04-15 15:40:00,36.05,36.07,36.0,36.06,115761.0,35.8885,35.9084,35.8387,35.8985,115761.0
2021-04-15 15:45:00,36.07,36.1,36.02,36.07,79370.0,35.9084,35.9383,35.8586,35.9084,79370.0
2021-04-15 15:50:00,36.08,36.12,36.01,36.02,162261.0,35.9184,35.9582,35.8487,35.8586,162261.0
2021-04-15 15:55:00,36.03,36.11,36.0,36.11,342097.0,35.8686,35.9482,35.8387,35.9482,342097.0
2021-04-16 09:30:00,36.31,36.62,36.23,36.54,202723.0,36.1473,36.456,36.0677,36.3763,202723.0
2021-04-16 09:35:00,36.55,36.63,36.33,36.38,97990.0,36.3863,36.4659,36.1673,36.217,97990.0
2021-04-16 09:40:00,36.39,36.43,36.22,36.28,158125.0,36.227,36.2668,36.0577,36.1175,158125.0
2021-04-16 09:45:00,36.28,36.5,36.24,36.48,90294.0,36.1175,36.3365,36.0777,36.3166,90294.0
2021-04-16 09:50:00,36.5,36.59,36.43,36.46,137992.0,36.3365,36.4261,36.2668,36.2967,137992.0
2021-04-16 09:55:00,36.48,36.62,36.43,36.57,149208.0,36.3166,36.456,36.2668,36.4062,149208.0
2021-04-16 10:00:00,36.56,36.59,36.44,36.49,142400.0,36.3962,36.4261,36.2768,36.3265,142400.0
2021-04-16 10:05:00,36.5,36.67,36.45,36.61,147428.0,36.3365,36.5057,36.2867,36.446,147428.0
2021-04-16 10:10:00,36.62,36.75,36.59,36.65,118578.0,36.456,36.5854,36.4261,36.4858,118578.0
2021-04-16 10:15:00,36.65,36.75,36.6,36.64,113173.0,36.4858,36.5854,36.436,36.4759,113173.0
2021-04-16 10:20:00,36.64,36.69,36.52,36.58,88053.0,36.4759,36.5256,36.3564,36.4161,88053.0
2021-04-16 10:25:00,36.58,36.68,36.57,36.67,46603.0,36.4161,36.5157,36.4062,36.5057,46603.0
2021-04-16 10:30:00,36.68,36.69,36.47,36.51,67976.0,36.5157,36.5256,36.3066,36.3464,67976.0
2021-04-16 10:35:00,36.53,36.62,36.5,36.62,46548.0,36.3664,36.456,36.3365,36.456,46548.0
2021-04-16 10:40:00,36.62,36.65,36.55,36.55,53538.0,36.456,36.4858,36.3863,36.3863,53538.0
2021-04-16 10:45:00,36.56,36.67,36.54,36.67,44057.0,36.3962,36.5057,36.3763,36.5057,44057.0
2021-04-16 10:50:00,36.67,36.71,36.64,36.66,46479.0,36.5057,36.5456,36.4759,36.4958,46479.0
2021-04-16 10:55:00,36.66,36.69,36.59,36.61,37634.0,36.4958,36.5256,36.4261,36.446,37634.0
2021-04-16 11:00:00,36.61,36.62,36.51,36.57,39394.0,36.446,36.456,36.3464,36.4062,39394.0
2021-04-16 11:05:00,36.57,36.67,36.57,36.61,64579.0,36.4062,36.5057,36.4062,36.446,64579.0
2021-04-16 11:10:00,36.61,36.62,36.55,36.55,35538.0,36.446,36.456,36.3863,36.3863,35538.0
2021-04-16 11:15:00,36.55,36.61,36.54,36.61,38861.0,36.3863,36.446,36.3763,36.446,38861.0
2021-04-16 11:20:00,36.63,36.65,36.61,36.64,34805.0,36.4659,36.4858,36.446,36.4759,34805.0
2021-04-16 11:25:00,36.63,36.64,36.59,36.62,29651.0,36.4659,36.4759,36.4261,36.456,29651.0
2021-04-16 11:30:00,36.61,36.62,36.53,36.56,29249.0,36.446,36.456,36.3664,36.3962,29249.0
2021-04-16 11:35:00,36.57,36.6,36.54,36.58,26003.0,36.4062,36.436,36.3763,36.4161,26003.0
2021-04-16 11:40:00,36.59,36.62,36.55,36.58,39713.0,36.4261,36.456,36.3863,36.4161,39713.0
2021-04-16 11:45:00,36.58,36.58,36.45,36.51,36011.0,36.4161,36.4161,36.2867,36.3464,36011.0
2021-04-16 11:50:00,36.52,36.56,36.52,36.53,24461.0,36.3564,36.3962,36.3564,36.3664,24461.0
2021-04-16 11:55:00,36.53,36.56,36.51,36.55,33693.0,36.3664,36.3962,36.3464,36.3863,33693.0
2021-04-16 12:00:00,36.55,36.61,36.55,36.58,29152.0,36.3863,36.446,36.3863,36.4161,29152.0
2021-04-16 12:05:00,36.59,36.59,36.55,36.55,19806.0,36.4261,36.4261,36.3863,36.3863,19806.0
2021-04-16 12:10:00,36.55,36.6,36.51,36.6,26521.0,36.3863,36.436,36.3464,36.436,26521.0
2021-04-16 12:15:00,36.6,36.61,36.53,36.56,25196.0,36.436,36.446,36.3664,36.3962,25196.0
2021-04-16 12:20:00,36.56,36.56,36.52,36.52,22841.0,36.3962,36.3962,36.3564,36.3564,22841.0
2021-04-16 12:25:00,36.53,36.53,36.44,36.47,27730.0,36.3664,36.3664,36.2768,36.3066,27730.0
2021-04-16 12:30:00,36.49,36.55,36.49,36.54,31476.0,36.3265,36.3863,36.3265,36.3763,31476.0
2021-04-16 12:35:00,36.54,36.54,36.51,36.54,17240.0,36.3763,36.3763,36.3464,36.3763,17240.0
2021-04-16 12:40:00,36.54,36.62,36.54,36.62,29445.0,36.3763,36.456,36.3763,36.456,29445.0
2021-04-16 12:45:00,36.62,36.63,36.58,36.6,18980.0,36.456,36.4659,36.4161,36.436,18980.0
2021-04-16 12:50:00,36.59,36.6,36.55,36.59,25373.0,36.4261,36.436,36.3863,36.4261,25373.0
2021-04-16 12:55:00,36.59,36.65,36.58,36.65,36115.0,36.4261,36.4858,36.4161,36.4858,36115.0
2021-04-16 13:00:00,36.65,36.67,36.61,36.64,29251.0,36.4858,36.5057,36.446,36.4759,29251.0
2021-04-16 13:05:00,36.63,36.64,36.6,36.62,16635.0,36.4659,36.4759,36.436,36.456,16635.0
2021-04-16 13:10:00,36.62,36.67,36.62,36.64,31175.0,36.456,36.5057,36.456,36.4759,31175.0
2021-04-16 13:15:00,36.64,36.65,36.6,36.6,28921.0,36.4759,36.4858,36.436,36.436,28921.0
2021-04-16 13:20:00,36.61,36.63,36.59,36.63,15210.0,36.446,36.4659,36.4261,36.4659,15210.0
2021-04-16 13:25:00,36.63,36.65,36.61,36.62,26315.0,36.4659,36.4858,36.446,36.456,26315.0
2021-04-16 13:30:00,36.62,36.67,36.62,36.65,35524.0,36.456,36.5057,36.456,36.4858,35524.0
2021-04-16 13:35:00,36.65,36.69,36.64,36.65,39422.0,36.4858,36.5256,36.4759,36.4858,39422.0
2021-04-16 13:40:00,36.66,36.68,36.64,36.66,48638.0,36.4958,36.5157,36.4759,36.4958,48638.0
2021-04-16 13:45:00,36.66,36.72,36.66,36.67,43097.0,36.4958,36.5555,36.4958,36.5057,43097.0
2021-04-16 13:50:00,36.67,36.69,36.64,36.67,32967.0,36.5057,36.5256,36.4759,36.5057,32967.0
2021-04-16 13:55:00,36.68,36.69,36.66,36.68,23362.0,36.5157,36.5256,36.4958,36.5157,23362.0
2021-04-16 14:00:00,36.68,36.79,36.66,36.73,72952.0,36.5157,36.6252,36.4958,36.5655,72952.0
2021-04-16 14:05:00,36.73,36.79,36.73,36.76,40895.0,36.5655,36.6252,36.5655,36.5953,40895.0
2021-04-16 14:10:00,36.76,36.79,36.74,36.76,47357.0,36.5953,36.6252,36.5754,36.5953,47357.0
2021-04-16 14:15:00,36.76,36.78,36.7,36.71,34970.0,36.5953,36.6152,36.5356,36.5456,34970.0
2021-04-16 14:20:00,36.71,36.76,36.69,36.75,26908.0,36.5456,36.5953,36.5256,36.5854,26908.0
2021-04-16 14:25:00,36.75,36.79,36.71,36.73,42606.0,36.5854,36.6252,36.5456,36.5655,42606.0
2021-04-16 14:30:00,36.73,36.73,36.69,36.73,20384.0,36.5655,36.5655,36.5256,36.5655,20384.0
2021-04-16 14:35:00,36.73,36.74,36.69,36.73,30727.0,36.5655,36.5754,36.5256,36.5655,30727.0
2021-04-16 14:40:00,36.73,36.76,36.72,36.75,39452.0,36.5655,36.5953,36.5555,36.5854,39452.0
2021-04-16 14:45:00,36.76,36.78,36.74,36.75,29109.0,36.5953,36.6152,36.5754,36.5854,29109.0
2021-04-16 14:50:00,36.75,36.81,36.73,36.81,25166.0,36.5854,36.6451,36.5655,36.6451,25166.0
2021-04-16 14:55:00,36.8,36.81,36.77,36.77,48539.0,36.6352,36.6451,36.6053,36.6053,48539.0
2021-04-16 15:00:00,36.77,36.83,36.77,36.8,35952.0,36.6053,36.665,36.6053,36.6352,35952.0
2021-04-16 15:05:00,36.8,36.81,36.78,36.8,34775.0,36.6352,36.6451,36.6152,36.6352,34775.0
2021-04-16 15:10:00,36.8,36.86,36.79,36.83,30975.0,36.6352,36.6949,36.6252,36.665,30975.0
2021-04-16 15:15:00,36.83,36.84,36.78,36.82,57778.0,36.665,36.675,36.6152,36.6551,57778.0
2021-04-16 15:20:00,36.82,36.86,36.73,36.75,199532.0,36.6551,36.6949,36.5655,36.5854,199532.0
2021-04-16 15:25:00,36.76,36.78,36.68,36.7,75686.0,36.5953,36.6152,36.5157,36.5356,75686.0
2021-04-16 15:30:00,36.7,36.71,36.62,36.67,76146.0,36.5356,36.5456,36.456,36.5057,76146.0
2021-04-16 15:35:00,36.66,36.69,36.62,36.64,113577.0,36.4958,36.5256,36.456,36.4759,113577.0
2021-04-16 15:40:00,36.64,36.66,36.62,36.65,87235.0,36.4759,36.4958,36.456,36.4858,87235.0
2021-04-16 15:45:00,36.65,36.66,36.56,36.59,182540.0,36.4858,36.4958,36.3962,36.4261,182540.0
2021-04-16 15:50:00,36.59,36.6,36.48,36.52,333399.0,36.4261,36.436,36.3166,36.3564,333399.0
2021-04-16 15:55:00,36.54,36.57,36.47,36.51,347818.0,36.3763,36.4062,36.3066,36.3464,347818.0
2021-04-19 09:30:00,36.51,36.8,36.49,36.6,246173.0,36.3464,36.6352,36.3265,36.436,246173.0
2021-04-19 09:35:00,36.59,36.86,36.53,36.84,105765.0,36.4261,36.6949,36.3664,36.675,105765.0
2021-04-19 09:40:00,36.84,37.15,36.84,37.07,120473.0,36.675,36.9836,36.675,36.9039,120473.0
2021-04-19 09:45:00,37.07,37.14,36.92,37.01,187135.0,36.9039,36.9736,36.7546,36.8442,187135.0
2021-04-19 09:50:00,37.0,37.05,36.9,36.93,124037.0,36.8343,36.884,36.7347,36.7646,124037.0
2021-04-19 09:55:00,36.92,37.28,36.92,37.22,127049.0,36.7546,37.113,36.7546,37.0533,127049.0
2021-04-19 10:00:00,37.23,37.27,37.13,37.25,110521.0,37.0632,37.103,36.9637,37.0831,110521.0
2021-04-19 10:05:00,37.25,37.27,37.08,37.23,163149.0,37.0831,37.103,36.9139,37.0632,163149.0
2021-04-19 10:10:00,37.22,37.32,37.16,37.32,75828.0,37.0533,37.1528,36.9935,37.1528,75828.0
2021-04-19 10:15:00,37.32,37.47,37.3,37.32,144133.0,37.1528,37.3021,37.1329,37.1528,144133.0
2021-04-19 10:20:00,37.33,37.43,37.32,37.41,55353.0,37.1628,37.2623,37.1528,37.2424,55353.0
2021-04-19 10:25:00,37.42,37.45,37.3,37.4,82556.0,37.2524,37.2822,37.1329,37.2325,82556.0
2021-04-19 10:30:00,37.4,37.4,37.2,37.28,77675.0,37.2325,37.2325,37.0334,37.113,77675.0
2021-04-19 10:35:00,37.29,37.31,37.19,37.21,67197.0,37.123,37.1429,37.0234,37.0433,67197.0
2021-04-19 10:40:00,37.21,37.21,36.98,37.07,104629.0,37.0433,37.0433,36.8143,36.9039,104629.0
2021-04-19 10:45:00,37.07,37.1,36.98,37.08,54026.0,36.9039,36.9338,36.8143,36.9139,54026.0
2021-04-19 10:50:00,37.09,37.12,37.06,37.09,61369.0,36.9239,36.9537,36.894,36.9239,61369.0
2021-04-19 10:55:00,37.09,37.13,36.99,37.0,60102.0,36.9239,36.9637,36.8243,36.8343,60102.0
2021-04-19 11:00:00,36.99,37.05,36.96,37.03,60589.0,36.8243,36.884,36.7944,36.8641,60589.0
2021-04-19 11:05:00,37.02,37.03,36.92,36.95,56388.0,36.8542,36.8641,36.7546,36.7845,56388.0
2021-04-19 11:10:00,36.95,37.08,36.95,37.08,55110.0,36.7845,36.9139,36.7845,36.9139,55110.0
2021-04-19 11:15:00,37.08,37.11,37.05,37.08,73819.0,36.9139,36.9438,36.884,36.9139,73819.0
2021-04-19 11:20:00,37.08,37.19,37.07,37.19,102217.0,36.9139,37.0234,36.9039,37.0234,102217.0
2021-04-19 11:25:00,37.19,37.27,37.16,37.27,57804.0,37.0234,37.103,36.9935,37.103,57804.0
2021-04-19 11:30:00,37.27,37.29,37.11,37.12,64824.0,37.103,37.123,36.9438,36.9537,64824.0
2021-04-19 11:35:00,37.11,37.16,37.07,37.13,48589.0,36.9438,36.9935,36.9039,36.9637,48589.0
2021-04-19 11:40:00,37.13,37.16,37.12,37.14,40004.0,36.9637,36.9935,36.9537,36.9736,40004.0
2021-04-19 11:45:00,37.14,37.22,37.08,37.22,54838.0,36.9736,37.0533,36.9139,37.0533,54838.0
2021-04-19 11:50:00,37.22,37.28,37.21,37.23,50139.0,37.0533,37.113,37.0433,37.0632,50139.0
2021-04-19 11:55:00,37.24,37.34,37.23,37.31,66890.0,37.0732,37.1727,37.0632,37.1429,66890.0
2021-04-19 12:00:00,37.3,37.33,37.18,37.19,38408.0,37.1329,37.1628,37.0134,37.0234,38408.0
2021-04-19 12:05:00,37.2,37.24,37.16,37.22,34099.0,37.0334,37.0732,36.9935,37.0533,34099.0
2021-04-19 12:10:00,37.22,37.22,37.13,37.14,28760.0,37.0533,37.0533,36.9637,36.9736,28760.0
2021-04-19 12:15:00,37.14,37.15,37.1,37.15,39351.0,36.9736,36.9836,36.9338,36.9836,39351.0
2021-04-19 12:20:00,37.16,37.23,37.15,37.23,28275.0,36.9935,37.0632,36.9836,37.0632,28275.0
2021-04-19 12:25:00,37.24,37.24,37.1,37.18,54739.0,37.0732,37.0732,36.9338,37.0134,54739.0
2021-04-19 12:30:00,37.18,37.21,37.14,37.18,54757.0,37.0134,37.0433,36.9736,37.0134,54757.0
2021-04-19 12:35:00,37.18,37.2,37.16,37.16,33894.0,37.0134,37.0334,36.9935,36.9935,33894.0
2021-04-19 12:40:00,37.16,37.21,37.14,37.18,69514.0,36.9935,37.0433,36.9736,37.0134,69514.0
2021-04-19 12:45:00,37.18,37.22,37.15,37.2,48017.0,37.0134,37.0533,36.9836,37.0334,48017.0
2021-04-19 12:50:00,37.2,37.21,37.15,37.19,78600.0,37.0334,37.0433,36.9836,37.0234,78600.0
2021-04-19 12:55:00,37.19,37.25,37.16,37.19,40245.0,37.0234,37.0831,36.9935,37.0234,40245.0
2021-04-19 13:00:00,37.2,37.2,37.16,37.18,40899.0,37.0334,37.0334,36.9935,37.0134,40899.0
2021-04-19 13:05:00,37.18,37.32,37.17,37.31,28288.0,37.0134,37.1528,37.0035,37.1429,28288.0
2021-04-19 13:10:00,37.3,37.37,37.3,37.35,44650.0,37.1329,37.2026,37.1329,37.1827,44650.0
2021-04-19 13:15:00,37.34,37.38,37.27,37.29,41012.0,37.1727,37.2126,37.103,37.123,41012.0
2021-04-19 13:20:00,37.29,37.32,37.27,37.3,29774.0,37.123,37.1528,37.103,37.1329,29774.0
2021-04-19 13:25:00,37.3,37.3,37.23,37.25,34974.0,37.1329,37.1329,37.0632,37.0831,34974.0
2021-04-19 13:30:00,37.25,37.3,37.24,37.3,36851.0,37.0831,37.1329,37.0732,37.1329,36851.0
2021-04-19 13:35:00,37.3,37.47,37.29,37.45,94342.0,37.1329,37.3021,37.123,37.2822,94342.0
2021-04-19 13:40:00,37.45,37.55,37.45,37.48,92739.0,37.2822,37.3818,37.2822,37.3121,92739.0
2021-04-19 13:45:00,37.48,37.53,37.45,37.47,45760.0,37.3121,37.3619,37.2822,37.3021,45760.0
2021-04-19 13:50:00,37.47,37.49,37.43,37.47,26280.0,37.3021,37.3221,37.2623,37.3021,26280.0
2021-04-19 13:55:00,37.47,37.5,37.37,37.42,41708.0,37.3021,37.332,37.2026,37.2524,41708.0
2021-04-19 14:00:00,37.42,37.48,37.41,37.45,35631.0,37.2524,37.3121,37.2424,37.2822,35631.0
2021-04-19 14:05:00,37.44,37.47,37.42,37.44,26450.0,37.2723,37.3021,37.2524,37.2723,26450.0
2021-04-19 14:10:00,37.44,37.46,37.41,37.44,33791.0,37.2723,37.2922,37.2424,37.2723,33791.0
2021-04-19 14:15:00,37.44,37.47,37.43,37.45,31499.0,37.2723,37.3021,37.2623,37.2822,31499.0
2021-04-19 14:20:00,37.45,37.48,37.42,37.47,33810.0,37.2822,37.3121,37.2524,37.3021,33810.0
2021-04-19 14:25:00,37.47,37.47,37.33,37.34,83491.0,37.3021,37.3021,37.1628,37.1727,83491.0
2021-04-19 14:30:00,37.34,37.35,37.28,37.3,46038.0,37.1727,37.1827,37.113,37.1329,46038.0
2021-04-19 14:35:00,37.3,37.31,37.21,37.22,40259.0,37.1329,37.1429,37.0433,37.0533,40259.0
2021-04-19 14:40:00,37.22,37.25,37.19,37.21,46475.0,37.0533,37.0831,37.0234,37.0433,46475.0
2021-04-19 14:45:00,37.22,37.24,37.18,37.22,48360.0,37.0533,37.0732,37.0134,37.0533,48360.0
2021-04-19 14:50:00,37.22,37.22,37.13,37.18,46934.0,37.0533,37.0533,36.9637,37.0134,46934.0
2021-04-19 14:55:00,37.18,37.19,37.15,37.18,40464.0,37.0134,37.0234,36.9836,37.0134,40464.0
2021-04-19 15:00:00,37.17,37.19,37.14,37.16,80964.0,37.0035,37.0234,36.9736,36.9935,80964.0
2021-04-19 15:05:00,37.16,37.2,37.12,37.16,76040.0,36.9935,37.0334,36.9537,36.9935,76040.0
2021-04-19 15:10:00,37.15,37.16,37.04,37.07,81490.0,36.9836,36.9935,36.8741,36.9039,81490.0
2021-04-19 15:15:00,37.07,37.09,37.03,37.04,51762.0,36.9039,36.9239,36.8641,36.8741,51762.0
2021-04-19 15:20:00,37.05,37.08,37.01,37.03,86975.0,36.884,36.9139,36.8442,36.8641,86975.0
2021-04-19 15:25:00,37.04,37.05,36.99,37.02,92218.0,36.8741,36.884,36.8243,36.8542,92218.0
2021-04-19 15:30:00,37.02,37.02,36.97,37.01,120019.0,36.8542,36.8542,36.8044,36.8442,120019.0
2021-04-19 15:35:00,37.01,37.04,36.99,37.02,71027.0,36.8442,36.8741,36.8243,36.8542,71027.0
2021-04-19 15:40:00,37.02,37.04,37.0,37.03,88117.0,36.8542,36.8741,36.8343,36.8641,88117.0
2021-04-19 15:45:00,37.02,37.04,37.01,37.03,78457.0,36.8542,36.8741,36.8442,36.8641,78457.0
2021-04-19 15:50:00,37.02,37.18,36.91,37.02,341051.0,36.8542,37.0134,36.7447,36.8542,341051.0
2021-04-19 15:55:00,37.03,37.05,36.99,37.02,356472.0,36.8641,36.884,36.8243,36.8542,356472.0
2021-04-20 09:30:00,37.26,37.55,37.07,37.54,211663.0,37.0931,37.3818,36.9039,37.3718,211663.0
2021-04-20 09:35:00,37.53,37.62,37.45,37.49,154590.0,37.3619,37.4515,37.2822,37.3221,154590.0
2021-04-20 09:40:00,37.49,37.58,37.35,37.5,75458.0,37.3221,37.4117,37.1827,37.332,75458.0
2021-04-20 09:45:00,37.52,37.54,37.28,37.33,129125.0,37.3519,37.3718,37.113,37.1628,129125.0
2021-04-20 09:50:00,37.33,37.33,36.93,36.93,65772.0,37.1628,37.1628,36.7646,36.7646,65772.0
2021-04-20 09:55:00,36.95,36.97,36.76,36.9,71762.0,36.7845,36.8044,36.5953,36.7347,71762.0
2021-04-20 10:00:00,36.89,36.92,36.79,36.83,44958.0,36.7247,36.7546,36.6252,36.665,44958.0
2021-04-20 10:05:00,36.83,36.86,36.7,36.72,50365.0,36.665,36.6949,36.5356,36.5555,50365.0
2021-04-20 10:10:00,36.72,36.73,36.53,36.55,30750.0,36.5555,36.5655,36.3664,36.3863,30750.0
2021-04-20 10:15:00,36.55,36.56,36.42,36.5,50426.0,36.3863,36.3962,36.2569,36.3365,50426.0
2021-04-20 10:20:00,36.48,36.51,36.4,36.5,37902.0,36.3166,36.3464,36.2369,36.3365,37902.0
2021-04-20 10:25:00,36.51,36.52,36.42,36.42,30837.0,36.3464,36.3564,36.2569,36.2569,30837.0
2021-04-20 10:30:00,36.41,36.45,36.35,36.4,41450.0,36.2469,36.2867,36.1872,36.2369,41450.0
2021-04-20 10:35:00,36.4,36.4,36.27,36.27,57501.0,36.2369,36.2369,36.1075,36.1075,57501.0
2021-04-20 10:40:00,36.28,36.28,36.14,36.16,42271.0,36.1175,36.1175,35.9781,35.998,42271.0
2021-04-20 10:45:00,36.16,36.18,36.07,36.11,55471.0,35.998,36.0179,35.9084,35.9482,55471.0
2021-04-20 10:50:00,36.1,36.1,35.97,36.0,69179.0,35.9383,35.9383,35.8089,35.8387,69179.0
2021-04-20 10:55:00,36.0,36.11,35.98,36.02,67212.0,35.8387,35.9482,35.8188,35.8586,67212.0
2021-04-20 11:00:00,36.02,36.08,35.99,36.02,32226.0,35.8586,35.9184,35.8288,35.8586,32226.0
2021-04-20 11:05:00,36.04,36.04,35.93,35.94,25700.0,35.8786,35.8786,35.769,35.779,25700.0
2021-04-20 11:10:00,35.94,35.94,35.83,35.94,27777.0,35.779,35.779,35.6695,35.779,27777.0
2021-04-20 11:15:00,35.93,35.94,35.78,35.85,32489.0,35.769,35.779,35.6197,35.6894,32489.0
2021-04-20 11:20:00,35.85,35.9,35.84,35.87,30253.0,35.6894,35.7392,35.6795,35.7093,30253.0
2021-04-20 11:25:00,35.88,36.03,35.86,36.02,112218.0,35.7193,35.8686,35.6994,35.8586,112218.0
2021-04-20 11:30:00,36.03,36.08,35.97,36.04,41650.0,35.8686,35.9184,35.8089,35.8786,41650.0
2021-04-20 11:35:00,36.04,36.04,35.93,35.97,48990.0,35.8786,35.8786,35.769,35.8089,48990.0
2021-04-20 11:40:00,35.98,36.1,35.98,36.09,29312.0,35.8188,35.9383,35.8188,35.9283,29312.0
2021-04-20 11:45:00,36.09,36.27,36.09,36.27,50413.0,35.9283,36.1075,35.9283,36.1075,50413.0
2021-04-20 11:50:00,36.25,36.31,36.19,36.25,58383.0,36.0876,36.1473,36.0279,36.0876,58383.0
2021-04-20 11:55:00,36.24,36.39,36.23,36.33,53157.0,36.0777,36.227,36.0677,36.1673,53157.0
2021-04-20 12:00:00,36.34,36.46,36.34,36.45,55703.0,36.1772,36.2967,36.1772,36.2867,55703.0
2021-04-20 12:05:00,36.44,36.53,36.41,36.53,38442.0,36.2768,36.3664,36.2469,36.3664,38442.0
2021-04-20 12:10:00,36.54,36.56,36.5,36.54,50181.0,36.3763,36.3962,36.3365,36.3763,50181.0
2021-04-20 12:15:00,36.54,36.55,36.49,36.53,41706.0,36.3763,36.3863,36.3265,36.3664,41706.0
2021-04-20 12:20:00,36.53,36.59,36.53,36.54,110925.0,36.3664,36.4261,36.3664,36.3763,110925.0
2021-04-20 12:25:00,36.55,36.6,36.52,36.56,19951.0,36.3863,36.436,36.3564,36.3962,19951.0
2021-04-20 12:30:00,36.56,36.56,36.44,36.47,21556.0,36.3962,36.3962,36.2768,36.3066,21556.0
2021-04-20 12:35:00,36.47,36.51,36.46,36.47,20685.0,36.3066,36.3464,36.2967,36.3066,20685.0
2021-04-20 12:40:00,36.47,36.48,36.41,36.47,37599.0,36.3066,36.3166,36.2469,36.3066,37599.0
2021-04-20 12:45:00,36.47,36.47,36.37,36.42,27744.0,36.3066,36.3066,36.2071,36.2569,27744.0
2021-04-20 12:50:00,36.41,36.47,36.4,36.41,30429.0,36.2469,36.3066,36.2369,36.2469,30429.0
2021-04-20 12:55:00,36.41,36.45,36.4,36.45,18742.0,36.2469,36.2867,36.2369,36.2867,18742.0
2021-04-20 13:00:00,36.45,36.48,36.43,36.47,20120.0,36.2867,36.3166,36.2668,36.3066,20120.0
2021-04-20 13:05:00,36.46,36.5,36.44,36.47,20881.0,36.2967,36.3365,36.2768,36.3066,20881.0
2021-04-20 13:10:00,36.47,36.55,36.47,36.53,17431.0,36.3066,36.3863,36.3066,36.3664,17431.0
2021-04-20 13:15:00,36.52,36.55,36.51,36.54,14194.0,36.3564,36.3863,36.3464,36.3763,14194.0
2021-04-20 13:20:00,36.53,36.53,36.44,36.45,18573.0,36.3664,36.3664,36.2768,36.2867,18573.0
2021-04-20 13:25:00,36.45,36.47,36.43,36.46,7907.0,36.2867,36.3066,36.2668,36.2967,7907.0
2021-04-20 13:30:00,36.46,36.49,36.45,36.45,11004.0,36.2967,36.3265,36.2867,36.2867,11004.0
2021-04-20 13:35:00,36.45,36.47,36.43,36.47,12237.0,36.2867,36.3066,36.2668,36.3066,12237.0
2021-04-20 13:40:00,36.47,36.47,36.42,36.45,13365.0,36.3066,36.3066,36.2569,36.2867,13365.0
2021-04-20 13:45:00,36.44,36.51,36.43,36.5,11461.0,36.2768,36.3464,36.2668,36.3365,11461.0
2021-04-20 13:50:00,36.52,36.56,36.51,36.53,17931.0,36.3564,36.3962,36.3464,36.3664,17931.0
2021-04-20 13:55:00,36.54,36.57,36.52,36.54,17694.0,36.3763,36.4062,36.3564,36.3763,17694.0
2021-04-20 14:00:00,36.53,36.56,36.52,36.52,10333.0,36.3664,36.3962,36.3564,36.3564,10333.0
2021-04-20 14:05:00,36.53,36.54,36.51,36.54,12063.0,36.3664,36.3763,36.3464,36.3763,12063.0
2021-04-20 14:10:00,36.54,36.56,36.49,36.51,12905.0,36.3763,36.3962,36.3265,36.3464,12905.0
2021-04-20 14:15:00,36.5,36.55,36.49,36.51,19785.0,36.3365,36.3863,36.3265,36.3464,19785.0
2021-04-20 14:20:00,36.51,36.56,36.5,36.55,33723.0,36.3464,36.3962,36.3365,36.3863,33723.0
2021-04-20 14:25:00,36.55,36.57,36.49,36.52,19592.0,36.3863,36.4062,36.3265,36.3564,19592.0
2021-04-20 14:30:00,36.53,36.56,36.51,36.52,14129.0,36.3664,36.3962,36.3464,36.3564,14129.0
2021-04-20 14:35:00,36.52,36.55,36.48,36.5,18180.0,36.3564,36.3863,36.3166,36.3365,18180.0
2021-04-20 14:40:00,36.5,36.58,36.5,36.57,18985.0,36.3365,36.4161,36.3365,36.4062,18985.0
2021-04-20 14:45:00,36.56,36.64,36.55,36.64,29537.0,36.3962,36.4759,36.3863,36.4759,29537.0
2021-04-20 14:50:00,36.63,36.65,36.57,36.57,33148.0,36.4659,36.4858,36.4062,36.4062,33148.0
2021-04-20 14:55:00,36.57,36.61,36.55,36.55,19490.0,36.4062,36.446,36.3863,36.3863,19490.0
2021-04-20 15:00:00,36.57,36.66,36.56,36.66,59096.0,36.4062,36.4958,36.3962,36.4958,59096.0
2021-04-20 15:05:00,36.66,36.71,36.66,36.7,25284.0,36.4958,36.5456,36.4958,36.5356,25284.0
2021-04-20 15:10:00,36.7,36.72,36.66,36.69,36594.0,36.5356,36.5555,36.4958,36.5256,36594.0
2021-04-20 15:15:00,36.7,36.72,36.66,36.67,37336.0,36.5356,36.5555,36.4958,36.5057,37336.0
2021-04-20 15:20:00,36.67,36.69,36.66,36.69,17072.0,36.5057,36.5256,36.4958,36.5256,17072.0
2021-04-20 15:25:00,36.69,36.73,36.68,36.7,38622.0,36.5256,36.5655,36.5157,36.5356,38622.0
2021-04-20 15:30:00,36.7,36.7,36.64,36.68,35901.0,36.5356,36.5356,36.4759,36.5157,35901.0
2021-04-20 15:35:00,36.68,36.68,36.63,36.66,46264.0,36.5157,36.5157,36.4659,36.4958,46264.0
2021-04-20 15:40:00,36.66,36.69,36.64,36.69,50337.0,36.4958,36.5256,36.4759,36.5256,50337.0
2021-04-20 15:45:00,36.68,36.76,36.68,36.75,73267.0,36.5157,36.5953,36.5157,36.5854,73267.0
2021-04-20 15:50:00,36.74,36.8,36.71,36.72,164406.0,36.5754,36.6352,36.5456,36.5555,164406.0
2021-04-20 15:55:00,36.71,36.73,36.6,36.61,233981.0,36.5456,36.5655,36.436,36.446,233981.0
2021-04-21 09:30:00,36.61,36.97,36.52,36.91,135339.0,36.446,36.8044,36.3564,36.7447,135339.0
2021-04-21 09:35:00,36.93,36.94,36.71,36.72,49494.0,36.7646,36.7745,36.5456,36.5555,49494.0
2021-04-21 09:40:00,36.72,36.86,36.7,36.86,31379.0,36.5555,36.6949,36.5356,36.6949,31379.0
2021-04-21 09:45:00,36.84,36.87,36.79,36.86,36216.0,36.675,36.7048,36.6252,36.6949,36216.0
2021-04-21 09:50:00,36.86,36.95,36.82,36.95,27685.0,36.6949,36.7845,36.6551,36.7845,27685.0
2021-04-21 09:55:00,36.94,37.03,36.91,37.03,40890.0,36.7745,36.8641,36.7447,36.8641,40890.0
2021-04-21 10:00:00,37.02,37.13,37.0,37.12,30336.0,36.8542,36.9637,36.8343,36.9537,30336.0
2021-04-21 10:05:00,37.12,37.15,37.02,37.06,37003.0,36.9537,36.9836,36.8542,36.894,37003.0
2021-04-21 10:10:00,37.06,37.2,37.06,37.19,27887.0,36.894,37.0334,36.894,37.0234,27887.0
2021-04-21 10:15:00,37.18,37.19,36.99,37.02,24480.0,37.0134,37.0234,36.8243,36.8542,24480.0
2021-04-21 10:20:00,37.03,37.26,37.03,37.26,25103.0,36.8641,37.0931,36.8641,37.0931,25103.0
2021-04-21 10:25:00,37.26,37.28,37.17,37.19,29615.0,37.0931,37.113,37.0035,37.0234,29615.0
2021-04-21 10:30:00,37.19,37.23,37.09,37.12,24688.0,37.0234,37.0632,36.9239,36.9537,24688.0
2021-04-21 10:35:00,37.11,37.12,37.07,37.07,22474.0,36.9438,36.9537,36.9039,36.9039,22474.0
2021-04-21 10:40:00,37.08,37.15,37.04,37.15,19080.0,36.9139,36.9836,36.8741,36.9836,19080.0
2021-04-21 10:45:00,37.15,37.21,37.15,37.16,25078.0,36.9836,37.0433,36.9836,36.9935,25078.0
2021-04-21 10:50:00,37.15,37.17,37.09,37.16,26033.0,36.9836,37.0035,36.9239,36.9935,26033.0
2021-04-21 10:55:00,37.17,37.21,37.17,37.21,28834.0,37.0035,37.0433,37.0035,37.0433,28834.0
2021-04-21 11:00:00,37.2,37.21,37.12,37.14,24281.0,37.0334,37.0433,36.9537,36.9736,24281.0
2021-04-21 11:05:00,37.13,37.18,37.07,37.07,15874.0,36.9637,37.0134,36.9039,36.9039,15874.0
2021-04-21 11:10:00,37.07,37.09,37.01,37.09,10512.0,36.9039,36.9239,36.8442,36.9239,10512.0
2021-04-21 11:15:00,37.09,37.15,37.09,37.12,17000.0,36.9239,36.9836,36.9239,36.9537,17000.0
2021-04-21 11:20:00,37.11,37.11,37.04,37.07,33470.0,36.9438,36.9438,36.8741,36.9039,33470.0
2021-04-21 11:25:00,37.07,37.08,37.0,37.01,20945.0,36.9039,36.9139,36.8343,36.8442,20945.0
2021-04-21 11:30:00,37.01,37.06,37.0,37.06,14263.0,36.8442,36.894,36.8343,36.894,14263.0
2021-04-21 11:35:00,37.07,37.07,36.95,36.98,28781.0,36.9039,36.9039,36.7845,36.8143,28781.0
2021-04-21 11:40:00,36.99,37.14,36.99,37.11,24556.0,36.8243,36.9736,36.8243,36.9438,24556.0
2021-04-21 11:45:00,37.11,37.17,37.11,37.14,19153.0,36.9438,37.0035,36.9438,36.9736,19153.0
2021-04-21 11:50:00,37.14,37.15,37.12,37.15,14300.0,36.9736,36.9836,36.9537,36.9836,14300.0
2021-04-21 11:55:00,37.15,37.22,37.14,37.22,17044.0,36.9836,37.0533,36.9736,37.0533,17044.0
2021-04-21 12:00:00,37.22,37.28,37.19,37.27,12183.0,37.0533,37.113,37.0234,37.103,12183.0
2021-04-21 12:05:00,37.26,37.34,37.26,37.3,31775.0,37.0931,37.1727,37.0931,37.1329,31775.0
2021-04-21 12:10:00,37.3,37.37,37.27,37.35,17471.0,37.1329,37.2026,37.103,37.1827,17471.0
2021-04-21 12:15:00,37.35,37.39,37.33,37.37,13100.0,37.1827,37.2225,37.1628,37.2026,13100.0
2021-04-21 12:20:00,37.37,37.41,37.34,37.4,27890.0,37.2026,37.2424,37.1727,37.2325,27890.0
2021-04-21 12:25:00,37.4,37.42,37.3,37.3,18639.0,37.2325,37.2524,37.1329,37.1329,18639.0
2021-04-21 12:30:00,37.31,37.39,37.3,37.38,14018.0,37.1429,37.2225,37.1329,37.2126,14018.0
2021-04-21 12:35:00,37.38,37.45,37.38,37.43,12654.0,37.2126,37.2822,37.2126,37.2623,12654.0
2021-04-21 12:40:00,37.43,37.43,37.37,37.37,17724.0,37.2623,37.2623,37.2026,37.2026,17724.0
2021-04-21 12:45:00,37.37,37.38,37.3,37.34,23518.0,37.2026,37.2126,37.1329,37.1727,23518.0
2021-04-21 12:50:00,37.34,37.4,37.32,37.38,12033.0,37.1727,37.2325,37.1528,37.2126,12033.0
2021-04-21 12:55:00,37.39,37.41,37.38,37.39,10701.0,37.2225,37.2424,37.2126,37.2225,10701.0
2021-04-21 13:00:00,37.39,37.45,37.38,37.44,24322.0,37.2225,37.2822,37.2126,37.2723,24322.0
2021-04-21 13:05:00,37.44,37.49,37.44,37.45,17565.0,37.2723,37.3221,37.2723,37.2822,17565.0
2021-04-21 13:10:00,37.45,37.46,37.43,37.45,8523.0,37.2822,37.2922,37.2623,37.2822,8523.0
2021-04-21 13:15:00,37.45,37.51,37.44,37.51,17827.0,37.2822,37.342,37.2723,37.342,17827.0
2021-04-21 13:20:00,37.5,37.51,37.43,37.44,22139.0,37.332,37.342,37.2623,37.2723,22139.0
2021-04-21 13:25:00,37.44,37.46,37.41,37.41,15756.0,37.2723,37.2922,37.2424,37.2424,15756.0
2021-04-21 13:30:00,37.42,37.45,37.42,37.45,8200.0,37.2524,37.2822,37.2524,37.2822,8200.0
2021-04-21 13:35:00,37.45,37.47,37.43,37.45,15496.0,37.2822,37.3021,37.2623,37.2822,15496.0
2021-04-21 13:40:00,37.45,37.47,37.45,37.46,15251.0,37.2822,37.3021,37.2822,37.2922,15251.0
2021-04-21 13:45:00,37.47,37.54,37.46,37.53,15746.0,37.3021,37.3718,37.2922,37.3619,15746.0
2021-04-21 13:50:00,37.52,37.56,37.5,37.53,24487.0,37.3519,37.3917,37.332,37.3619,24487.0
2021-04-21 13:55:00,37.53,37.54,37.52,37.54,9100.0,37.3619,37.3718,37.3519,37.3718,9100.0
2021-04-21 14:00:00,37.54,37.56,37.5,37.52,15022.0,37.3718,37.3917,37.332,37.3519,15022.0
2021-04-21 14:05:00,37.52,37.55,37.5,37.54,24216.0,37.3519,37.3818,37.332,37.3718,24216.0
2021-04-21 14:10:00,37.53,37.55,37.5,37.54,17254.0,37.3619,37.3818,37.332,37.3718,17254.0
2021-04-21 14:15:00,37.53,37.62,37.52,37.61,20872.0,37.3619,37.4515,37.3519,37.4415,20872.0
2021-04-21 14:20:00,37.61,37.65,37.61,37.63,27063.0,37.4415,37.4813,37.4415,37.4614,27063.0
2021-04-21 14:25:00,37.63,37.65,37.57,37.58,26138.0,37.4614,37.4813,37.4017,37.4117,26138.0
2021-04-21 14:30:00,37.59,37.59,37.56,37.57,10231.0,37.4216,37.4216,37.3917,37.4017,10231.0
2021-04-21 14:35:00,37.58,37.64,37.57,37.62,23881.0,37.4117,37.4714,37.4017,37.4515,23881.0
2021-04-21 14:40:00,37.62,37.63,37.59,37.63,27687.0,37.4515,37.4614,37.4216,37.4614,27687.0
2021-04-21 14:45:00,37.63,37.64,37.61,37.62,21149.0,37.4614,37.4714,37.4415,37.4515,21149.0
2021-04-21 14:50:00,37.61,37.66,37.58,37.66,33122.0,37.4415,37.4913,37.4117,37.4913,33122.0
2021-04-21 14:55:00,37.66,37.68,37.64,37.67,207120.0,37.4913,37.5112,37.4714,37.5013,207120.0
2021-04-21 15:00:00,37.68,37.73,37.66,37.73,35207.0,37.5112,37.561,37.4913,37.561,35207.0
2021-04-21 15:05:00,37.73,37.79,37.72,37.79,46839.0,37.561,37.6207,37.551,37.6207,46839.0
2021-04-21 15:10:00,37.79,37.83,37.78,37.8,32858.0,37.6207,37.6605,37.6108,37.6307,32858.0
2021-04-21 15:15:00,37.8,37.89,37.8,37.88,89750.0,37.6307,37.7203,37.6307,37.7103,89750.0
2021-04-21 15:20:00,37.88,37.89,37.81,37.84,97790.0,37.7103,37.7203,37.6406,37.6705,97790.0
2021-04-21 15:25:00,37.84,37.91,37.8,37.82,180826.0,37.6705,37.7402,37.6307,37.6506,180826.0
2021-04-21 15:30:00,37.82,37.95,37.81,37.91,127574.0,37.6506,37.78,37.6406,37.7402,127574.0
2021-04-21 15:35:00,37.91,37.91,37.74,37.82,469299.0,37.7402,37.7402,37.5709,37.6506,469299.0
2021-04-21 15:40:00,37.81,37.86,37.77,37.84,50352.0,37.6406,37.6904,37.6008,37.6705,50352.0
2021-04-21 15:45:00,37.83,37.9,37.82,37.88,72164.0,37.6605,37.7302,37.6506,37.7103,72164.0
2021-04-21 15:50:00,37.87,37.92,37.87,37.89,174826.0,37.7004,37.7501,37.7004,37.7203,174826.0
2021-04-21 15:55:00,37.89,38.12,37.89,38.04,578367.0,37.7203,37.9492,37.7203,37.8696,578367.0
2021-04-22 09:30:00,38.5,38.61,38.32,38.37,142042.0,38.3275,38.437,38.1483,38.1981,142042.0
2021-04-22 09:35:00,38.39,38.58,38.32,38.55,76537.0,38.218,38.4072,38.1483,38.3773,76537.0
2021-04-22 09:40:00,38.55,38.73,38.5,38.7,51023.0,38.3773,38.5565,38.3275,38.5266,51023.0
2021-04-22 09:45:00,38.72,38.74,38.47,38.62,61139.0,38.5465,38.5665,38.2977,38.447,61139.0
2021-04-22 09:50:00,38.62,38.68,38.53,38.58,73703.0,38.447,38.5067,38.3574,38.4072,73703.0
2021-04-22 09:55:00,38.58,38.58,38.35,38.35,44207.0,38.4072,38.4072,38.1782,38.1782,44207.0
2021-04-22 10:00:00,38.35,38.41,38.27,38.37,25180.0,38.1782,38.2379,38.0986,38.1981,25180.0
2021-04-22 10:05:00,38.38,38.46,38.28,38.38,33774.0,38.2081,38.2877,38.1085,38.2081,33774.0
2021-04-22 10:10:00,38.37,38.43,38.31,38.43,30199.0,38.1981,38.2578,38.1384,38.2578,30199.0
2021-04-22 10:15:00,38.43,38.62,38.4,38.62,65212.0,38.2578,38.447,38.228,38.447,65212.0
2021-04-22 10:20:00,38.62,38.66,38.47,38.62,36822.0,38.447,38.4868,38.2977,38.447,36822.0
2021-04-22 10:25:00,38.62,38.79,38.61,38.75,46558.0,38.447,38.6162,38.437,38.5764,46558.0
2021-04-22 10:30:00,38.74,38.84,38.73,38.78,34188.0,38.5665,38.666,38.5565,38.6063,34188.0
2021-04-22 10:35:00,38.78,38.87,38.74,38.74,51631.0,38.6063,38.6959,38.5665,38.5665,51631.0
2021-04-22 10:40:00,38.75,38.78,38.71,38.73,22118.0,38.5764,38.6063,38.5366,38.5565,22118.0
2021-04-22 10:45:00,38.73,38.74,38.59,38.61,54326.0,38.5565,38.5665,38.4171,38.437,54326.0
2021-04-22 10:50:00,38.63,38.71,38.62,38.69,26903.0,38.457,38.5366,38.447,38.5167,26903.0
2021-04-22 10:55:00,38.69,38.69,38.63,38.66,28472.0,38.5167,38.5167,38.457,38.4868,28472.0
2021-04-22 11:00:00,38.66,38.74,38.64,38.69,17218.0,38.4868,38.5665,38.4669,38.5167,17218.0
2021-04-22 11:05:00,38.69,38.7,38.64,38.66,26978.0,38.5167,38.5266,38.4669,38.4868,26978.0
2021-04-22 11:10:00,38.66,38.72,38.62,38.71,17933.0,38.4868,38.5465,38.447,38.5366,17933.0
2021-04-22 11:15:00,38.72,38.79,38.68,38.76,26766.0,38.5465,38.6162,38.5067,38.5864,26766.0
2021-04-22 11:20:00,38.76,38.8,38.76,38.78,18412.0,38.5864,38.6262,38.5864,38.6063,18412.0
2021-04-22 11:25:00,38.78,38.84,38.78,38.78,18111.0,38.6063,38.666,38.6063,38.6063,18111.0
2021-04-22 11:30:00,38.78,38.87,38.76,38.83,22977.0,38.6063,38.6959,38.5864,38.6561,22977.0
2021-04-22 11:35:00,38.84,38.89,38.83,38.87,17080.0,38.666,38.7158,38.6561,38.6959,17080.0
2021-04-22 11:40:00,38.87,38.89,38.83,38.87,17978.0,38.6959,38.7158,38.6561,38.6959,17978.0
2021-04-22 11:45:00,38.86,38.87,38.83,38.86,17028.0,38.6859,38.6959,38.6561,38.6859,17028.0
2021-04-22 11:50:00,38.86,38.96,38.85,38.96,24460.0,38.6859,38.7855,38.676,38.7855,24460.0
2021-04-22 11:55:00,38.96,39.02,38.93,38.94,37051.0,38.7855,38.8452,38.7556,38.7656,37051.0
2021-04-22 12:00:00,38.95,38.97,38.87,38.88,24131.0,38.7755,38.7954,38.6959,38.7058,24131.0
2021-04-22 12:05:00,38.87,38.93,38.86,38.88,20996.0,38.6959,38.7556,38.6859,38.7058,20996.0
2021-04-22 12:10:00,38.88,38.89,38.83,38.84,12951.0,38.7058,38.7158,38.6561,38.666,12951.0
2021-04-22 12:15:00,38.83,38.86,38.81,38.84,15302.0,38.6561,38.6859,38.6361,38.666,15302.0
2021-04-22 12:20:00,38.84,38.87,38.76,38.77,27970.0,38.666,38.6959,38.5864,38.5963,27970.0
2021-04-22 12:25:00,38.77,38.78,38.73,38.73,29126.0,38.5963,38.6063,38.5565,38.5565,29126.0
2021-04-22 12:30:00,38.74,38.76,38.7,38.75,24421.0,38.5665,38.5864,38.5266,38.5764,24421.0
2021-04-22 12:35:00,38.76,38.77,38.74,38.76,25814.0,38.5864,38.5963,38.5665,38.5864,25814.0
2021-04-22 12:40:00,38.75,38.78,38.74,38.77,18582.0,38.5764,38.6063,38.5665,38.5963,18582.0
2021-04-22 12:45:00,38.77,38.88,38.77,38.88,11562.0,38.5963,38.7058,38.5963,38.7058,11562.0
2021-04-22 12:50:00,38.89,38.96,38.88,38.93,20478.0,38.7158,38.7855,38.7058,38.7556,20478.0
2021-04-22 12:55:00,38.94,38.94,38.89,38.92,17340.0,38.7656,38.7656,38.7158,38.7457,17340.0
2021-04-22 13:00:00,38.93,38.96,38.92,38.92,16514.0,38.7556,38.7855,38.7457,38.7457,16514.0
2021-04-22 13:05:00,38.93,38.93,38.68,38.74,40191.0,38.7556,38.7556,38.5067,38.5665,40191.0
2021-04-22 13:10:00,38.74,38.74,38.48,38.6,73484.0,38.5665,38.5665,38.3076,38.4271,73484.0
2021-04-22 13:15:00,38.61,38.61,38.4,38.4,31465.0,38.437,38.437,38.228,38.228,31465.0
2021-04-22 13:20:00,38.4,38.63,38.39,38.6,20537.0,38.228,38.457,38.218,38.4271,20537.0
2021-04-22 13:25:00,38.6,38.7,38.54,38.7,26091.0,38.4271,38.5266,38.3674,38.5266,26091.0
2021-04-22 13:30:00,38.71,38.71,38.59,38.65,14435.0,38.5366,38.5366,38.4171,38.4769,14435.0
2021-04-22 13:35:00,38.65,38.65,38.54,38.57,18525.0,38.4769,38.4769,38.3674,38.3972,18525.0
2021-04-22 13:40:00,38.56,38.56,38.4,38.4,18405.0,38.3873,38.3873,38.228,38.228,18405.0
2021-04-22 13:45:00,38.41,38.5,38.41,38.44,19101.0,38.2379,38.3275,38.2379,38.2678,19101.0
2021-04-22 13:50:00,38.46,38.48,38.39,38.4,14768.0,38.2877,38.3076,38.218,38.228,14768.0
2021-04-22 13:55:00,38.4,38.48,38.35,38.43,30223.0,38.228,38.3076,38.1782,38.2578,30223.0
2021-04-22 14:00:00,38.43,38.43,38.32,38.38,28734.0,38.2578,38.2578,38.1483,38.2081,28734.0
2021-04-22 14:05:00,38.37,38.42,38.3,38.41,27479.0,38.1981,38.2479,38.1284,38.2379,27479.0
2021-04-22 14:10:00,38.4,38.43,38.35,38.42,13579.0,38.228,38.2578,38.1782,38.2479,13579.0
2021-04-22 14:15:00,38.41,38.47,38.41,38.44,14085.0,38.2379,38.2977,38.2379,38.2678,14085.0
2021-04-22 14:20:00,38.42,38.45,38.38,38.45,8979.0,38.2479,38.2778,38.2081,38.2778,8979.0
2021-04-22 14:25:00,38.44,38.54,38.43,38.53,11265.0,38.2678,38.3674,38.2578,38.3574,11265.0
2021-04-22 14:30:00,38.53,38.54,38.46,38.47,12668.0,38.3574,38.3674,38.2877,38.2977,12668.0
2021-04-22 14:35:00,38.46,38.48,38.44,38.45,9422.0,38.2877,38.3076,38.2678,38.2778,9422.0
2021-04-22 14:40:00,38.46,38.5,38.44,38.5,8250.0,38.2877,38.3275,38.2678,38.3275,8250.0
2021-04-22 14:45:00,38.5,38.5,38.42,38.43,13023.0,38.3275,38.3275,38.2479,38.2578,13023.0
2021-04-22 14:50:00,38.43,38.47,38.39,38.44,25962.0,38.2578,38.2977,38.218,38.2678,25962.0
2021-04-22 14:55:00,38.45,38.51,38.43,38.49,14301.0,38.2778,38.3375,38.2578,38.3176,14301.0
2021-04-22 15:00:00,38.48,38.54,38.48,38.53,14139.0,38.3076,38.3674,38.3076,38.3574,14139.0
2021-04-22 15:05:00,38.52,38.53,38.42,38.42,18545.0,38.3474,38.3574,38.2479,38.2479,18545.0
2021-04-22 15:10:00,38.43,38.49,38.43,38.47,22597.0,38.2578,38.3176,38.2578,38.2977,22597.0
2021-04-22 15:15:00,38.47,38.48,38.39,38.42,16770.0,38.2977,38.3076,38.218,38.2479,16770.0
2021-04-22 15:20:00,38.43,38.49,38.41,38.45,24889.0,38.2578,38.3176,38.2379,38.2778,24889.0
2021-04-22 15:25:00,38.46,38.51,38.45,38.49,22454.0,38.2877,38.3375,38.2778,38.3176,22454.0
2021-04-22 15:30:00,38.49,38.54,38.46,38.49,24106.0,38.3176,38.3674,38.2877,38.3176,24106.0
2021-04-22 15:35:00,38.49,38.49,38.38,38.39,23559.0,38.3176,38.3176,38.2081,38.218,23559.0
2021-04-22 15:40:00,38.39,38.41,38.35,38.36,26172.0,38.218,38.2379,38.1782,38.1882,26172.0
2021-04-22 15:45:00,38.37,38.43,38.33,38.34,44849.0,38.1981,38.2578,38.1583,38.1683,44849.0
2021-04-22 15:50:00,38.33,38.36,38.3,38.33,64863.0,38.1583,38.1882,38.1284,38.1583,64863.0
2021-04-22 15:55:00,38.33,38.36,38.3,38.33,112735.0,38.1583,38.1882,38.1284,38.1583,112735.0
2021-04-23 09:30:00,39.18,39.18,38.68,38.99,107368.0,39.0045,39.0045,38.5067,38.8153,107368.0
2021-04-23 09:35:00,39.01,39.25,39.0,39.17,35443.0,38.8353,39.0742,38.8253,38.9945,35443.0
2021-04-23 09:40:00,39.17,39.3,39.13,39.17,41490.0,38.9945,39.124,38.9547,38.9945,41490.0
2021-04-23 09:45:00,39.13,39.14,38.91,38.92,27206.0,38.9547,38.9647,38.7357,38.7457,27206.0
2021-04-23 09:50:00,38.94,38.95,38.85,38.85,28466.0,38.7656,38.7755,38.676,38.676,28466.0
2021-04-23 09:55:00,38.84,38.84,38.71,38.76,36822.0,38.666,38.666,38.5366,38.5864,36822.0
2021-04-23 10:00:00,38.77,38.92,38.77,38.92,25393.0,38.5963,38.7457,38.5963,38.7457,25393.0
2021-04-23 10:05:00,38.9,38.94,38.75,38.8,67183.0,38.7257,38.7656,38.5764,38.6262,67183.0
2021-04-23 10:10:00,38.8,38.82,38.79,38.82,31694.0,38.6262,38.6461,38.6162,38.6461,31694.0
2021-04-23 10:15:00,38.82,38.85,38.75,38.76,41504.0,38.6461,38.676,38.5764,38.5864,41504.0
2021-04-23 10:20:00,38.75,38.84,38.73,38.83,18468.0,38.5764,38.666,38.5565,38.6561,18468.0
2021-04-23 10:25:00,38.82,38.82,38.73,38.79,42306.0,38.6461,38.6461,38.5565,38.6162,42306.0
2021-04-23 10:30:00,38.79,38.89,38.76,38.84,27340.0,38.6162,38.7158,38.5864,38.666,27340.0
2021-04-23 10:35:00,38.83,38.83,38.74,38.75,33629.0,38.6561,38.6561,38.5665,38.5764,33629.0
2021-04-23 10:40:00,38.75,38.76,38.54,38.54,21663.0,38.5764,38.5864,38.3674,38.3674,21663.0
2021-04-23 10:45:00,38.55,38.58,38.48,38.49,22162.0,38.3773,38.4072,38.3076,38.3176,22162.0
2021-04-23 10:50:00,38.48,38.52,38.42,38.44,27879.0,38.3076,38.3474,38.2479,38.2678,27879.0
2021-04-23 10:55:00,38.44,38.45,38.33,38.34,40601.0,38.2678,38.2778,38.1583,38.1683,40601.0
2021-04-23 11:00:00,38.34,38.48,38.32,38.48,26710.0,38.1683,38.3076,38.1483,38.3076,26710.0
2021-04-23 11:05:00,38.48,38.48,38.42,38.44,22306.0,38.3076,38.3076,38.2479,38.2678,22306.0
2021-04-23 11:10:00,38.45,38.48,38.38,38.48,21770.0,38.2778,38.3076,38.2081,38.3076,21770.0
2021-04-23 11:15:00,38.47,38.56,38.47,38.51,17451.0,38.2977,38.3873,38.2977,38.3375,17451.0
2021-04-23 11:20:00,38.53,38.65,38.52,38.6,26714.0,38.3574,38.4769,38.3474,38.4271,26714.0
2021-04-23 11:25:00,38.59,38.66,38.58,38.64,11105.0,38.4171,38.4868,38.4072,38.4669,11105.0
2021-04-23 11:30:00,38.64,38.69,38.61,38.66,16005.0,38.4669,38.5167,38.437,38.4868,16005.0
2021-04-23 11:35:00,38.66,38.68,38.64,38.67,11973.0,38.4868,38.5067,38.4669,38.4968,11973.0
2021-04-23 11:40:00,38.66,38.68,38.63,38.64,9390.0,38.4868,38.5067,38.457,38.4669,9390.0
2021-04-23 11:45:00,38.64,38.66,38.58,38.61,14172.0,38.4669,38.4868,38.4072,38.437,14172.0
2021-04-23 11:50:00,38.61,38.64,38.57,38.58,39293.0,38.437,38.4669,38.3972,38.4072,39293.0
2021-04-23 11:55:00,38.58,38.61,38.57,38.58,15723.0,38.4072,38.437,38.3972,38.4072,15723.0
2021-04-23 12:00:00,38.58,38.59,38.5,38.52,10170.0,38.4072,38.4171,38.3275,38.3474,10170.0
2021-04-23 12:05:00,38.53,38.58,38.52,38.56,10818.0,38.3574,38.4072,38.3474,38.3873,10818.0
2021-04-23 12:10:00,38.55,38.55,38.47,38.48,28944.0,38.3773,38.3773,38.2977,38.3076,28944.0
2021-04-23 12:15:00,38.48,38.52,38.45,38.52,17427.0,38.3076,38.3474,38.2778,38.3474,17427.0
2021-04-23 12:20:00,38.52,38.54,38.48,38.48,8000.0,38.3474,38.3674,38.3076,38.3076,8000.0
2021-04-23 12:25:00,38.49,38.5,38.45,38.49,7809.0,38.3176,38.3275,38.2778,38.3176,7809.0
2021-04-23 12:30:00,38.49,38.52,38.48,38.52,8852.0,38.3176,38.3474,38.3076,38.3474,8852.0
2021-04-23 12:35:00,38.52,38.54,38.51,38.54,7429.0,38.3474,38.3674,38.3375,38.3674,7429.0
2021-04-23 12:40:00,38.54,38.55,38.47,38.5,8917.0,38.3674,38.3773,38.2977,38.3275,8917.0
2021-04-23 12:45:00,38.51,38.54,38.49,38.52,12613.0,38.3375,38.3674,38.3176,38.3474,12613.0
2021-04-23 12:50:00,38.53,38.55,38.51,38.51,13129.0,38.3574,38.3773,38.3375,38.3375,13129.0
2021-04-23 12:55:00,38.5,38.52,38.47,38.48,5917.0,38.3275,38.3474,38.2977,38.3076,5917.0
2021-04-23 13:00:00,38.49,38.51,38.48,38.48,10800.0,38.3176,38.3375,38.3076,38.3076,10800.0
2021-04-23 13:05:00,38.48,38.48,38.44,38.44,10689.0,38.3076,38.3076,38.2678,38.2678,10689.0
2021-04-23 13:10:00,38.43,38.45,38.42,38.44,13827.0,38.2578,38.2778,38.2479,38.2678,13827.0
2021-04-23 13:15:00,38.44,38.48,38.43,38.46,17286.0,38.2678,38.3076,38.2578,38.2877,17286.0
2021-04-23 13:20:00,38.45,38.53,38.45,38.52,13928.0,38.2778,38.3574,38.2778,38.3474,13928.0
2021-04-23 13:25:00,38.52,38.52,38.49,38.5,8378.0,38.3474,38.3474,38.3176,38.3275,8378.0
2021-04-23 13:30:00,38.5,38.5,38.43,38.43,11397.0,38.3275,38.3275,38.2578,38.2578,11397.0
2021-04-23 13:35:00,38.43,38.46,38.42,38.44,6300.0,38.2578,38.2877,38.2479,38.2678,6300.0
2021-04-23 13:40:00,38.44,38.45,38.4,38.43,12303.0,38.2678,38.2778,38.228,38.2578,12303.0
2021-04-23 13:45:00,38.43,38.5,38.42,38.5,10226.0,38.2578,38.3275,38.2479,38.3275,10226.0
2021-04-23 13:50:00,38.49,38.5,38.43,38.45,15678.0,38.3176,38.3275,38.2578,38.2778,15678.0
2021-04-23 13:55:00,38.45,38.48,38.44,38.46,9380.0,38.2778,38.3076,38.2678,38.2877,9380.0
2021-04-23 14:00:00,38.47,38.5,38.45,38.47,11999.0,38.2977,38.3275,38.2778,38.2977,11999.0
2021-04-23 14:05:00,38.47,38.47,38.44,38.45,19114.0,38.2977,38.2977,38.2678,38.2778,19114.0
2021-04-23 14:10:00,38.45,38.48,38.44,38.44,26135.0,38.2778,38.3076,38.2678,38.2678,26135.0
2021-04-23 14:15:00,38.45,38.48,38.43,38.44,20098.0,38.2778,38.3076,38.2578,38.2678,20098.0
2021-04-23 14:20:00,38.43,38.45,38.42,38.44,8236.0,38.2578,38.2778,38.2479,38.2678,8236.0
2021-04-23 14:25:00,38.44,38.47,38.43,38.45,12968.0,38.2678,38.2977,38.2578,38.2778,12968.0
2021-04-23 14:30:00,38.45,38.46,38.41,38.43,21542.0,38.2778,38.2877,38.2379,38.2578,21542.0
2021-04-23 14:35:00,38.43,38.46,38.41,38.41,12399.0,38.2578,38.2877,38.2379,38.2379,12399.0
2021-04-23 14:40:00,38.41,38.41,38.39,38.41,10294.0,38.2379,38.2379,38.218,38.2379,10294.0
2021-04-23 14:45:00,38.41,38.43,38.36,38.42,30777.0,38.2379,38.2578,38.1882,38.2479,30777.0
2021-04-23 14:50:00,38.42,38.44,38.4,38.42,16016.0,38.2479,38.2678,38.228,38.2479,16016.0
2021-04-23 14:55:00,38.41,38.48,38.41,38.47,42077.0,38.2379,38.3076,38.2379,38.2977,42077.0
2021-04-23 15:00:00,38.48,38.51,38.47,38.51,18227.0,38.3076,38.3375,38.2977,38.3375,18227.0
2021-04-23 15:05:00,38.51,38.53,38.49,38.52,11930.0,38.3375,38.3574,38.3176,38.3474,11930.0
2021-04-23 15:10:00,38.52,38.55,38.52,38.55,16097.0,38.3474,38.3773,38.3474,38.3773,16097.0
2021-04-23 15:15:00,38.54,38.6,38.54,38.55,20845.0,38.3674,38.4271,38.3674,38.3773,20845.0
2021-04-23 15:20:00,38.55,38.64,38.55,38.61,29388.0,38.3773,38.4669,38.3773,38.437,29388.0
2021-04-23 15:25:00,38.62,38.67,38.61,38.66,64658.0,38.447,38.4968,38.437,38.4868,64658.0
2021-04-23 15:30:00,38.65,38.66,38.55,38.55,67259.0,38.4769,38.4868,38.3773,38.3773,67259.0
2021-04-23 15:35:00,38.55,38.62,38.54,38.58,45866.0,38.3773,38.447,38.3674,38.4072,45866.0
2021-04-23 15:40:00,38.59,38.61,38.52,38.54,70258.0,38.4171,38.437,38.3474,38.3674,70258.0
2021-04-23 15:45:00,38.54,38.56,38.52,38.55,42267.0,38.3674,38.3873,38.3474,38.3773,42267.0
2021-04-23 15:50:00,38.55,38.59,38.49,38.53,94635.0,38.3773,38.4171,38.3176,38.3574,94635.0
2021-04-23 15:55:00,38.53,38.57,38.51,38.54,188569.0,38.3574,38.3972,38.3375,38.3674,188569.0
2021-04-26 09:30:00,38.55,38.65,38.37,38.54,107331.0,38.3773,38.4769,38.1981,38.3674,107331.0
2021-04-26 09:35:00,38.53,38.59,38.49,38.56,42487.0,38.3574,38.4171,38.3176,38.3873,42487.0
2021-04-26 09:40:00,38.56,38.77,38.49,38.75,23047.0,38.3873,38.5963,38.3176,38.5764,23047.0
2021-04-26 09:45:00,38.75,38.89,38.74,38.84,28144.0,38.5764,38.7158,38.5665,38.666,28144.0
2021-04-26 09:50:00,38.84,38.91,38.83,38.9,32894.0,38.666,38.7357,38.6561,38.7257,32894.0
2021-04-26 09:55:00,38.9,39.14,38.9,39.09,61049.0,38.7257,38.9647,38.7257,38.9149,61049.0
2021-04-26 10:00:00,39.1,39.2,39.09,39.16,31707.0,38.9248,39.0244,38.9149,38.9846,31707.0
2021-04-26 10:05:00,39.16,39.19,39.12,39.18,15461.0,38.9846,39.0144,38.9448,39.0045,15461.0
2021-04-26 10:10:00,39.17,39.21,39.13,39.13,32554.0,38.9945,39.0344,38.9547,38.9547,32554.0
2021-04-26 10:15:00,39.11,39.11,38.99,39.07,32247.0,38.9348,38.9348,38.8153,38.895,32247.0
2021-04-26 10:20:00,39.08,39.08,39.02,39.05,15755.0,38.9049,38.9049,38.8452,38.8751,15755.0
2021-04-26 10:25:00,39.05,39.14,39.05,39.13,14603.0,38.8751,38.9647,38.8751,38.9547,14603.0
2021-04-26 10:30:00,39.12,39.12,39.07,39.11,15212.0,38.9448,38.9448,38.895,38.9348,15212.0
2021-04-26 10:35:00,39.11,39.18,39.11,39.15,22820.0,38.9348,39.0045,38.9348,38.9746,22820.0
2021-04-26 10:40:00,39.15,39.18,39.11,39.12,19901.0,38.9746,39.0045,38.9348,38.9448,19901.0
2021-04-26 10:45:00,39.12,39.13,39.07,39.07,21361.0,38.9448,38.9547,38.895,38.895,21361.0
2021-04-26 10:50:00,39.06,39.15,39.05,39.13,12620.0,38.885,38.9746,38.8751,38.9547,12620.0
2021-04-26 10:55:00,39.14,39.14,39.09,39.13,22108.0,38.9647,38.9647,38.9149,38.9547,22108.0
2021-04-26 11:00:00,39.12,39.22,39.12,39.18,21960.0,38.9448,39.0443,38.9448,39.0045,21960.0
2021-04-26 11:05:00,39.18,39.18,39.12,39.13,6764.0,39.0045,39.0045,38.9448,38.9547,6764.0
2021-04-26 11:10:00,39.13,39.17,39.12,39.17,13492.0,38.9547,38.9945,38.9448,38.9945,13492.0
2021-04-26 11:15:00,39.16,39.22,39.1,39.1,27312.0,38.9846,39.0443,38.9248,38.9248,27312.0
2021-04-26 11:20:00,39.11,39.11,39.02,39.02,33776.0,38.9348,38.9348,38.8452,38.8452,33776.0
2021-04-26 11:25:00,39.02,39.02,38.97,39.02,29835.0,38.8452,38.8452,38.7954,38.8452,29835.0
2021-04-26 11:30:00,39.01,39.06,39.01,39.06,5566.0,38.8353,38.885,38.8353,38.885,5566.0
2021-04-26 11:35:00,39.05,39.08,39.02,39.05,8738.0,38.8751,38.9049,38.8452,38.8751,8738.0
2021-04-26 11:40:00,39.04,39.06,39.03,39.04,9244.0,38.8651,38.885,38.8552,38.8651,9244.0
2021-04-26 11:45:00,39.03,39.04,38.95,38.95,5250.0,38.8552,38.8651,38.7755,38.7755,5250.0
2021-04-26 11:50:00,38.96,38.99,38.96,38.98,6459.0,38.7855,38.8153,38.7855,38.8054,6459.0
2021-04-26 11:55:00,38.99,39.06,38.99,39.04,4123.0,38.8153,38.885,38.8153,38.8651,4123.0
2021-04-26 12:00:00,39.04,39.05,39.02,39.03,4535.0,38.8651,38.8751,38.8452,38.8552,4535.0
2021-04-26 12:05:00,39.02,39.04,39.01,39.01,5216.0,38.8452,38.8651,38.8353,38.8353,5216.0
2021-04-26 12:10:00,39.01,39.03,39.0,39.01,7687.0,38.8353,38.8552,38.8253,38.8353,7687.0
2021-04-26 12:15:00,39.0,39.0,38.96,38.97,6318.0,38.8253,38.8253,38.7855,38.7954,6318.0
2021-04-26 12:20:00,38.96,38.97,38.94,38.96,5751.0,38.7855,38.7954,38.7656,38.7855,5751.0
2021-04-26 12:25:00,38.96,38.98,38.93,38.97,7563.0,38.7855,38.8054,38.7556,38.7954,7563.0
2021-04-26 12:30:00,38.98,38.98,38.96,38.97,6084.0,38.8054,38.8054,38.7855,38.7954,6084.0
2021-04-26 12:35:00,38.98,38.99,38.96,38.98,8767.0,38.8054,38.8153,38.7855,38.8054,8767.0
2021-04-26 12:40:00,38.98,39.0,38.98,38.99,2770.0,38.8054,38.8253,38.8054,38.8153,2770.0
2021-04-26 12:45:00,38.99,39.02,38.97,38.98,6500.0,38.8153,38.8452,38.7954,38.8054,6500.0
2021-04-26 12:50:00,38.97,38.99,38.97,38.98,8694.0,38.7954,38.8153,38.7954,38.8054,8694.0
2021-04-26 12:55:00,38.99,39.0,38.96,38.97,6723.0,38.8153,38.8253,38.7855,38.7954,6723.0
2021-04-26 13:00:00,38.98,39.0,38.98,38.99,4280.0,38.8054,38.8253,38.8054,38.8153,4280.0
2021-04-26 13:05:00,38.99,39.02,38.96,39.0,5910.0,38.8153,38.8452,38.7855,38.8253,5910.0
2021-04-26 13:10:00,39.01,39.03,39.01,39.02,7391.0,38.8353,38.8552,38.8353,38.8452,7391.0
2021-04-26 13:15:00,39.02,39.04,39.01,39.03,4013.0,38.8452,38.8651,38.8353,38.8552,4013.0
2021-04-26 13:20:00,39.03,39.05,39.01,39.02,7164.0,38.8552,38.8751,38.8353,38.8452,7164.0
2021-04-26 13:25:00,39.01,39.03,38.99,39.01,4249.0,38.8353,38.8552,38.8153,38.8353,4249.0
2021-04-26 13:30:00,39.01,39.04,39.0,39.02,10833.0,38.8353,38.8651,38.8253,38.8452,10833.0
2021-04-26 13:35:00,39.02,39.04,38.99,39.0,10664.0,38.8452,38.8651,38.8153,38.8253,10664.0
2021-04-26 13:40:00,39.0,39.02,39.0,39.01,8106.0,38.8253,38.8452,38.8253,38.8353,8106.0
2021-04-26 13:45:00,39.01,39.05,39.01,39.04,9531.0,38.8353,38.8751,38.8353,38.8651,9531.0
2021-04-26 13:50:00,39.03,39.04,39.02,39.02,7194.0,38.8552,38.8651,38.8452,38.8452,7194.0
2021-04-26 13:55:00,39.02,39.02,38.95,38.97,7989.0,38.8452,38.8452,38.7755,38.7954,7989.0
2021-04-26 14:00:00,38.97,38.98,38.93,38.95,8900.0,38.7954,38.8054,38.7556,38.7755,8900.0
2021-04-26 14:05:00,38.94,38.97,38.94,38.97,5293.0,38.7656,38.7954,38.7656,38.7954,5293.0
2021-04-26 14:10:00,38.97,38.97,38.94,38.97,8247.0,38.7954,38.7954,38.7656,38.7954,8247.0
2021-04-26 14:15:00,38.97,38.97,38.92,38.94,5870.0,38.7954,38.7954,38.7457,38.7656,5870.0
2021-04-26 14:20:00,38.93,38.95,38.93,38.95,5934.0,38.7556,38.7755,38.7556,38.7755,5934.0
2021-04-26 14:25:00,38.95,38.97,38.94,38.97,11547.0,38.7755,38.7954,38.7656,38.7954,11547.0
2021-04-26 14:30:00,38.97,39.01,38.96,39.0,32048.0,38.7954,38.8353,38.7855,38.8253,32048.0
2021-04-26 14:35:00,39.0,39.02,38.99,39.0,12069.0,38.8253,38.8452,38.8153,38.8253,12069.0
2021-04-26 14:40:00,39.0,39.04,39.0,39.01,14134.0,38.8253,38.8651,38.8253,38.8353,14134.0
2021-04-26 14:45:00,39.01,39.06,39.0,39.05,14598.0,38.8353,38.885,38.8253,38.8751,14598.0
2021-04-26 14:50:00,39.05,39.09,39.05,39.08,13674.0,38.8751,38.9149,38.8751,38.9049,13674.0
2021-04-26 14:55:00,39.08,39.12,39.07,39.12,15404.0,38.9049,38.9448,38.895,38.9448,15404.0
2021-04-26 15:00:00,39.13,39.13,39.1,39.13,12072.0,38.9547,38.9547,38.9248,38.9547,12072.0
2021-04-26 15:05:00,39.12,39.14,39.11,39.11,11875.0,38.9448,38.9647,38.9348,38.9348,11875.0
2021-04-26 15:10:00,39.11,39.12,39.1,39.11,9866.0,38.9348,38.9448,38.9248,38.9348,9866.0
2021-04-26 15:15:00,39.11,39.12,39.09,39.1,13829.0,38.9348,38.9448,38.9149,38.9248,13829.0
2021-04-26 15:20:00,39.09,39.09,39.05,39.05,9985.0,38.9149,38.9149,38.8751,38.8751,9985.0
2021-04-26 15:25:00,39.05,39.06,38.92,38.94,28912.0,38.8751,38.885,38.7457,38.7656,28912.0
2021-04-26 15:30:00,38.94,39.02,38.93,39.01,45848.0,38.7656,38.8452,38.7556,38.8353,45848.0
2021-04-26 15:35:00,39.02,39.08,39.01,39.08,26464.0,38.8452,38.9049,38.8353,38.9049,26464.0
2021-04-26 15:40:00,39.07,39.09,39.06,39.06,16885.0,38.895,38.9149,38.885,38.885,16885.0
2021-04-26 15:45:00,39.05,39.09,39.02,39.02,24578.0,38.8751,38.9149,38.8452,38.8452,24578.0
2021-04-26 15:50:00,39.03,39.15,39.03,39.15,53979.0,38.8552,38.9746,38.8552,38.9746,53979.0
2021-04-26 15:55:00,39.14,39.18,39.13,39.17,101421.0,38.9647,39.0045,38.9547,38.9945,101421.0
2021-04-27 09:30:00,39.12,39.2,38.88,39.19,51872.0,38.9448,39.0244,38.7058,39.0144,51872.0
2021-04-27 09:35:00,39.21,39.23,38.97,39.12,25176.0,39.0344,39.0543,38.7954,38.9448,25176.0
2021-04-27 09:40:00,39.13,39.16,38.9,38.9,24576.0,38.9547,38.9846,38.7257,38.7257,24576.0
2021-04-27 09:45:00,38.91,39.05,38.87,38.98,13467.0,38.7357,38.8751,38.6959,38.8054,13467.0
2021-04-27 09:50:00,38.98,39.08,38.98,39.07,12469.0,38.8054,38.9049,38.8054,38.895,12469.0
2021-04-27 09:55:00,39.1,39.12,39.03,39.04,14987.0,38.9248,38.9448,38.8552,38.8651,14987.0
2021-04-27 10:00:00,39.02,39.04,38.88,38.93,18606.0,38.8452,38.8651,38.7058,38.7556,18606.0
2021-04-27 10:05:00,38.93,38.97,38.92,38.94,16113.0,38.7556,38.7954,38.7457,38.7656,16113.0
2021-04-27 10:10:00,38.94,39.06,38.89,39.02,24543.0,38.7656,38.885,38.7158,38.8452,24543.0
2021-04-27 10:15:00,38.99,39.0,38.9,38.98,16212.0,38.8153,38.8253,38.7257,38.8054,16212.0
2021-04-27 10:20:00,38.97,39.09,38.97,39.07,17283.0,38.7954,38.9149,38.7954,38.895,17283.0
2021-04-27 10:25:00,39.07,39.12,39.03,39.09,17622.0,38.895,38.9448,38.8552,38.9149,17622.0
2021-04-27 10:30:00,39.09,39.09,39.02,39.06,18899.0,38.9149,38.9149,38.8452,38.885,18899.0
2021-04-27 10:35:00,39.08,39.09,38.97,38.98,12435.0,38.9049,38.9149,38.7954,38.8054,12435.0
2021-04-27 10:40:00,38.97,39.07,38.95,39.06,15420.0,38.7954,38.895,38.7755,38.885,15420.0
2021-04-27 10:45:00,39.06,39.08,39.03,39.07,14336.0,38.885,38.9049,38.8552,38.895,14336.0
2021-04-27 10:50:00,39.08,39.13,39.05,39.1,14396.0,38.9049,38.9547,38.8751,38.9248,14396.0
2021-04-27 10:55:00,39.1,39.12,39.06,39.11,8410.0,38.9248,38.9448,38.885,38.9348,8410.0
2021-04-27 11:00:00,39.12,39.19,39.11,39.17,16771.0,38.9448,39.0144,38.9348,38.9945,16771.0
2021-04-27 11:05:00,39.16,39.19,39.11,39.11,15104.0,38.9846,39.0144,38.9348,38.9348,15104.0
2021-04-27 11:10:00,39.1,39.17,39.09,39.17,12806.0,38.9248,38.9945,38.9149,38.9945,12806.0
2021-04-27 11:15:00,39.17,39.19,39.16,39.17,15246.0,38.9945,39.0144,38.9846,38.9945,15246.0
2021-04-27 11:20:00,39.17,39.22,39.17,39.22,17412.0,38.9945,39.0443,38.9945,39.0443,17412.0
2021-04-27 11:25:00,39.22,39.24,39.17,39.18,15402.0,39.0443,39.0642,38.9945,39.0045,15402.0
2021-04-27 11:30:00,39.18,39.22,39.18,39.22,12745.0,39.0045,39.0443,39.0045,39.0443,12745.0
2021-04-27 11:35:00,39.22,39.24,39.19,39.22,9894.0,39.0443,39.0642,39.0144,39.0443,9894.0
2021-04-27 11:40:00,39.23,39.23,39.18,39.21,8792.0,39.0543,39.0543,39.0045,39.0344,8792.0
2021-04-27 11:45:00,39.21,39.24,39.2,39.22,13717.0,39.0344,39.0642,39.0244,39.0443,13717.0
2021-04-27 11:50:00,39.23,39.28,39.23,39.28,9620.0,39.0543,39.104,39.0543,39.104,9620.0
2021-04-27 11:55:00,39.29,39.3,39.26,39.27,13671.0,39.114,39.124,39.0841,39.0941,13671.0
2021-04-27 12:00:00,39.28,39.34,39.28,39.33,22275.0,39.104,39.1638,39.104,39.1538,22275.0
2021-04-27 12:05:00,39.33,39.42,39.32,39.35,23643.0,39.1538,39.2434,39.1439,39.1737,23643.0
2021-04-27 12:10:00,39.35,39.35,39.31,39.32,8141.0,39.1737,39.1737,39.1339,39.1439,8141.0
2021-04-27 12:15:00,39.33,39.35,39.32,39.34,9775.0,39.1538,39.1737,39.1439,39.1638,9775.0
2021-04-27 12:20:00,39.33,39.39,39.32,39.39,11931.0,39.1538,39.2135,39.1439,39.2135,11931.0
2021-04-27 12:25:00,39.4,39.44,39.37,39.37,11126.0,39.2235,39.2633,39.1936,39.1936,11126.0
2021-04-27 12:30:00,39.36,39.39,39.35,39.39,9545.0,39.1837,39.2135,39.1737,39.2135,9545.0
2021-04-27 12:35:00,39.39,39.4,39.36,39.38,10935.0,39.2135,39.2235,39.1837,39.2036,10935.0
2021-04-27 12:40:00,39.39,39.4,39.35,39.36,10348.0,39.2135,39.2235,39.1737,39.1837,10348.0
2021-04-27 12:45:00,39.35,39.36,39.28,39.29,10639.0,39.1737,39.1837,39.104,39.114,10639.0
2021-04-27 12:50:00,39.29,39.29,39.24,39.25,9232.0,39.114,39.114,39.0642,39.0742,9232.0
2021-04-27 12:55:00,39.25,39.31,39.25,39.27,12277.0,39.0742,39.1339,39.0742,39.0941,12277.0
2021-04-27 13:00:00,39.27,39.35,39.27,39.35,8421.0,39.0941,39.1737,39.0941,39.1737,8421.0
2021-04-27 13:05:00,39.36,39.39,39.33,39.36,10001.0,39.1837,39.2135,39.1538,39.1837,10001.0
2021-04-27 13:10:00,39.34,39.37,39.28,39.3,15559.0,39.1638,39.1936,39.104,39.124,15559.0
2021-04-27 13:15:00,39.31,39.33,39.29,39.32,8670.0,39.1339,39.1538,39.114,39.1439,8670.0
2021-04-27 13:20:00,39.32,39.35,39.28,39.29,13751.0,39.1439,39.1737,39.104,39.114,13751.0
2021-04-27 13:25:00,39.29,39.29,39.25,39.28,11687.0,39.114,39.114,39.0742,39.104,11687.0
2021-04-27 13:30:00,39.29,39.31,39.22,39.23,20664.0,39.114,39.1339,39.0443,39.0543,20664.0
2021-04-27 13:35:00,39.23,39.28,39.23,39.27,7550.0,39.0543,39.104,39.0543,39.0941,7550.0
2021-04-27 13:40:00,39.27,39.3,39.26,39.29,12261.0,39.0941,39.124,39.0841,39.114,12261.0
2021-04-27 13:45:00,39.3,39.32,39.25,39.27,11620.0,39.124,39.1439,39.0742,39.0941,11620.0
2021-04-27 13:50:00,39.28,39.31,39.28,39.3,9384.0,39.104,39.1339,39.104,39.124,9384.0
2021-04-27 13:55:00,39.31,39.31,39.27,39.27,10257.0,39.1339,39.1339,39.0941,39.0941,10257.0
2021-04-27 14:00:00,39.27,39.27,39.22,39.24,13080.0,39.0941,39.0941,39.0443,39.0642,13080.0
2021-04-27 14:05:00,39.25,39.26,39.22,39.26,10585.0,39.0742,39.0841,39.0443,39.0841,10585.0
2021-04-27 14:10:00,39.25,39.28,39.25,39.27,6069.0,39.0742,39.104,39.0742,39.0941,6069.0
2021-04-27 14:15:00,39.27,39.28,39.26,39.27,8815.0,39.0941,39.104,39.0841,39.0941,8815.0
2021-04-27 14:20:00,39.27,39.29,39.23,39.29,20828.0,39.0941,39.114,39.0543,39.114,20828.0
2021-04-27 14:25:00,39.3,39.3,39.28,39.3,5545.0,39.124,39.124,39.104,39.124,5545.0
2021-04-27 14:30:00,39.3,39.34,39.3,39.33,12413.0,39.124,39.1638,39.124,39.1538,12413.0
2021-04-27 14:35:00,39.33,39.36,39.33,39.35,10752.0,39.1538,39.1837,39.1538,39.1737,10752.0
2021-04-27 14:40:00,39.35,39.38,39.35,39.36,11033.0,39.1737,39.2036,39.1737,39.1837,11033.0
2021-04-27 14:45:00,39.36,39.38,39.34,39.37,8394.0,39.1837,39.2036,39.1638,39.1936,8394.0
2021-04-27 14:50:00,39.37,39.37,39.33,39.33,14684.0,39.1936,39.1936,39.1538,39.1538,14684.0
2021-04-27 14:55:00,39.33,39.33,39.27,39.27,14280.0,39.1538,39.1538,39.0941,39.0941,14280.0
2021-04-27 15:00:00,39.26,39.33,39.26,39.33,10002.0,39.0841,39.1538,39.0841,39.1538,10002.0
2021-04-27 15:05:00,39.33,39.34,39.3,39.3,10456.0,39.1538,39.1638,39.124,39.124,10456.0
2021-04-27 15:10:00,39.3,39.33,39.29,39.33,7782.0,39.124,39.1538,39.114,39.1538,7782.0
2021-04-27 15:15:00,39.33,39.34,39.28,39.32,8475.0,39.1538,39.1638,39.104,39.1439,8475.0
2021-04-27 15:20:00,39.32,39.33,39.24,39.29,12515.0,39.1439,39.1538,39.0642,39.114,12515.0
2021-04-27 15:25:00,39.29,39.3,39.19,39.2,25958.0,39.114,39.124,39.0144,39.0244,25958.0
2021-04-27 15:30:00,39.2,39.28,39.19,39.28,17029.0,39.0244,39.104,39.0144,39.104,17029.0
2021-04-27 15:35:00,39.27,39.32,39.23,39.23,35249.0,39.0941,39.1439,39.0543,39.0543,35249.0
2021-04-27 15:40:00,39.23,39.24,39.18,39.23,18979.0,39.0543,39.0642,39.0045,39.0543,18979.0
2021-04-27 15:45:00,39.22,39.24,39.2,39.22,41594.0,39.0443,39.0642,39.0244,39.0443,41594.0
2021-04-27 15:50:00,39.22,39.28,39.22,39.23,54991.0,39.0443,39.104,39.0443,39.0543,54991.0
2021-04-27 15:55:00,39.23,39.31,39.23,39.26,117177.0,39.0543,39.1339,39.0543,39.0841,117177.0
2021-04-28 09:30:00,39.59,39.94,39.59,39.74,87075.0,39.4127,39.7611,39.4127,39.562,87075.0
2021-04-28 09:35:00,39.73,39.75,39.62,39.69,24336.0,39.552,39.5719,39.4425,39.5122,24336.0
2021-04-28 09:40:00,39.68,39.72,39.6,39.63,29115.0,39.5022,39.5421,39.4226,39.4525,29115.0
2021-04-28 09:45:00,39.63,39.83,39.57,39.73,48555.0,39.4525,39.6516,39.3927,39.552,48555.0
2021-04-28 09:50:00,39.73,39.73,39.63,39.65,20760.0,39.552,39.552,39.4525,39.4724,20760.0
2021-04-28 09:55:00,39.65,39.73,39.62,39.73,17460.0,39.4724,39.552,39.4425,39.552,17460.0
2021-04-28 10:00:00,39.74,39.77,39.68,39.76,27094.0,39.562,39.5918,39.5022,39.5819,27094.0
2021-04-28 10:05:00,39.77,39.77,39.72,39.75,13499.0,39.5918,39.5918,39.5421,39.5719,13499.0
2021-04-28 10:10:00,39.74,39.81,39.74,39.78,22447.0,39.562,39.6317,39.562,39.6018,22447.0
2021-04-28 10:15:00,39.79,39.79,39.66,39.7,24106.0,39.6118,39.6118,39.4823,39.5222,24106.0
2021-04-28 10:20:00,39.73,39.86,39.71,39.83,27666.0,39.552,39.6814,39.5321,39.6516,27666.0
2021-04-28 10:25:00,39.84,39.84,39.75,39.75,17424.0,39.6615,39.6615,39.5719,39.5719,17424.0
2021-04-28 10:30:00,39.78,39.79,39.75,39.77,24971.0,39.6018,39.6118,39.5719,39.5918,24971.0
2021-04-28 10:35:00,39.77,39.79,39.71,39.78,34668.0,39.5918,39.6118,39.5321,39.6018,34668.0
2021-04-28 10:40:00,39.79,39.82,39.77,39.82,22496.0,39.6118,39.6416,39.5918,39.6416,22496.0
2021-04-28 10:45:00,39.83,39.88,39.82,39.86,28651.0,39.6516,39.7014,39.6416,39.6814,28651.0
2021-04-28 10:50:00,39.87,39.97,39.87,39.95,12200.0,39.6914,39.7909,39.6914,39.771,12200.0
2021-04-28 10:55:00,39.95,39.98,39.94,39.98,21129.0,39.771,39.8009,39.7611,39.8009,21129.0
2021-04-28 11:00:00,39.97,40.09,39.97,40.06,106323.0,39.7909,39.9104,39.7909,39.8805,106323.0
2021-04-28 11:05:00,40.07,40.15,40.06,40.15,72586.0,39.8905,39.9701,39.8805,39.9701,72586.0
2021-04-28 11:10:00,40.15,40.19,40.13,40.13,87600.0,39.9701,40.01,39.9502,39.9502,87600.0
2021-04-28 11:15:00,40.13,40.18,40.09,40.17,60416.0,39.9502,40.0,39.9104,39.9901,60416.0
2021-04-28 11:20:00,40.17,40.21,40.15,40.16,99642.0,39.9901,40.0299,39.9701,39.9801,99642.0
2021-04-28 11:25:00,40.16,40.2,40.15,40.2,97065.0,39.9801,40.0199,39.9701,40.0199,97065.0
2021-04-28 11:30:00,40.2,40.33,40.2,40.32,72187.0,40.0199,40.1493,40.0199,40.1394,72187.0
2021-04-28 11:35:00,40.32,40.41,40.32,40.39,28525.0,40.1394,40.229,40.1394,40.2091,28525.0
2021-04-28 11:40:00,40.37,40.43,40.36,40.42,51236.0,40.1892,40.2489,40.1792,40.2389,51236.0
2021-04-28 11:45:00,40.41,40.45,40.34,40.34,64134.0,40.229,40.2688,40.1593,40.1593,64134.0
2021-04-28 11:50:00,40.34,40.35,40.3,40.32,7967.0,40.1593,40.1692,40.1195,40.1394,7967.0
2021-04-28 11:55:00,40.33,40.38,40.33,40.37,8629.0,40.1493,40.1991,40.1493,40.1892,8629.0
2021-04-28 12:00:00,40.37,40.37,40.32,40.33,25959.0,40.1892,40.1892,40.1394,40.1493,25959.0
2021-04-28 12:05:00,40.34,40.38,40.29,40.35,31055.0,40.1593,40.1991,40.1095,40.1692,31055.0
2021-04-28 12:10:00,40.34,40.37,40.34,40.36,13263.0,40.1593,40.1892,40.1593,40.1792,13263.0
2021-04-28 12:15:00,40.37,40.42,40.36,40.42,15956.0,40.1892,40.2389,40.1792,40.2389,15956.0
2021-04-28 12:20:00,40.42,40.46,40.39,40.39,18925.0,40.2389,40.2788,40.2091,40.2091,18925.0
2021-04-28 12:25:00,40.4,40.42,40.39,40.41,8395.0,40.219,40.2389,40.2091,40.229,8395.0
2021-04-28 12:30:00,40.41,40.44,40.4,40.4,10243.0,40.229,40.2588,40.219,40.219,10243.0
2021-04-28 12:35:00,40.4,40.42,40.4,40.41,6426.0,40.219,40.2389,40.219,40.229,6426.0
2021-04-28 12:40:00,40.41,40.41,40.37,40.39,17377.0,40.229,40.229,40.1892,40.2091,17377.0
2021-04-28 12:45:00,40.39,40.53,40.38,40.52,47198.0,40.2091,40.3484,40.1991,40.3385,47198.0
2021-04-28 12:50:00,40.52,40.58,40.47,40.56,93751.0,40.3385,40.3982,40.2887,40.3783,93751.0
2021-04-28 12:55:00,40.56,40.65,40.51,40.55,146722.0,40.3783,40.4679,40.3285,40.3684,146722.0
2021-04-28 13:00:00,40.54,40.58,40.52,40.57,20737.0,40.3584,40.3982,40.3385,40.3883,20737.0
2021-04-28 13:05:00,40.57,40.71,40.56,40.7,43736.0,40.3883,40.5276,40.3783,40.5177,43736.0
2021-04-28 13:10:00,40.7,40.74,40.62,40.67,50294.0,40.5177,40.5575,40.438,40.4878,50294.0
2021-04-28 13:15:00,40.66,40.69,40.65,40.68,42115.0,40.4779,40.5077,40.4679,40.4978,42115.0
2021-04-28 13:20:00,40.7,40.7,40.64,40.66,34623.0,40.5177,40.5177,40.4579,40.4779,34623.0
2021-04-28 13:25:00,40.66,40.7,40.64,40.68,29127.0,40.4779,40.5177,40.4579,40.4978,29127.0
2021-04-28 13:30:00,40.68,40.69,40.58,40.6,18862.0,40.4978,40.5077,40.3982,40.4181,18862.0
2021-04-28 13:35:00,40.6,40.65,40.59,40.62,18476.0,40.4181,40.4679,40.4082,40.438,18476.0
2021-04-28 13:40:00,40.62,40.65,40.62,40.63,17378.0,40.438,40.4679,40.438,40.448,17378.0
2021-04-28 13:45:00,40.63,40.65,40.62,40.63,8099.0,40.448,40.4679,40.438,40.448,8099.0
2021-04-28 13:50:00,40.63,40.67,40.61,40.63,34390.0,40.448,40.4878,40.4281,40.448,34390.0
2021-04-28 13:55:00,40.63,40.65,40.61,40.63,23123.0,40.448,40.4679,40.4281,40.448,23123.0
2021-04-28 14:00:00,40.62,40.75,40.59,40.63,28768.0,40.438,40.5675,40.4082,40.448,28768.0
2021-04-28 14:05:00,40.62,40.72,40.61,40.71,20057.0,40.438,40.5376,40.4281,40.5276,20057.0
2021-04-28 14:10:00,40.71,40.78,40.69,40.77,68433.0,40.5276,40.5973,40.5077,40.5874,68433.0
2021-04-28 14:15:00,40.77,40.78,40.72,40.74,17599.0,40.5874,40.5973,40.5376,40.5575,17599.0
2021-04-28 14:20:00,40.74,40.77,40.71,40.72,15612.0,40.5575,40.5874,40.5276,40.5376,15612.0
2021-04-28 14:25:00,40.72,40.73,40.71,40.71,19565.0,40.5376,40.5475,40.5276,40.5276,19565.0
2021-04-28 14:30:00,40.71,40.75,40.69,40.73,53940.0,40.5276,40.5675,40.5077,40.5475,53940.0
2021-04-28 14:35:00,40.73,40.82,40.72,40.79,57148.0,40.5475,40.6371,40.5376,40.6073,57148.0
2021-04-28 14:40:00,40.8,40.81,40.78,40.79,24754.0,40.6172,40.6272,40.5973,40.6073,24754.0
2021-04-28 14:45:00,40.79,40.81,40.72,40.73,37433.0,40.6073,40.6272,40.5376,40.5475,37433.0
2021-04-28 14:50:00,40.73,40.78,40.73,40.76,23300.0,40.5475,40.5973,40.5475,40.5774,23300.0
2021-04-28 14:55:00,40.75,40.77,40.71,40.76,46235.0,40.5675,40.5874,40.5276,40.5774,46235.0
2021-04-28 15:00:00,40.76,40.78,40.74,40.76,28129.0,40.5774,40.5973,40.5575,40.5774,28129.0
2021-04-28 15:05:00,40.76,40.81,40.75,40.77,43093.0,40.5774,40.6272,40.5675,40.5874,43093.0
2021-04-28 15:10:00,40.77,40.79,40.66,40.77,90080.0,40.5874,40.6073,40.4779,40.5874,90080.0
2021-04-28 15:15:00,40.76,40.76,40.69,40.71,22082.0,40.5774,40.5774,40.5077,40.5276,22082.0
2021-04-28 15:20:00,40.71,40.72,40.66,40.67,25603.0,40.5276,40.5376,40.4779,40.4878,25603.0
2021-04-28 15:25:00,40.67,40.78,40.66,40.73,39623.0,40.4878,40.5973,40.4779,40.5475,39623.0
2021-04-28 15:30:00,40.73,40.73,40.59,40.63,55931.0,40.5475,40.5475,40.4082,40.448,55931.0
2021-04-28 15:35:00,40.65,40.72,40.64,40.7,53078.0,40.4679,40.5376,40.4579,40.5177,53078.0
2021-04-28 15:40:00,40.7,40.72,40.67,40.67,51228.0,40.5177,40.5376,40.4878,40.4878,51228.0
2021-04-28 15:45:00,40.68,40.78,40.67,40.77,85349.0,40.4978,40.5973,40.4878,40.5874,85349.0
2021-04-28 15:50:00,40.79,40.84,40.65,40.66,192807.0,40.6073,40.6571,40.4679,40.4779,192807.0
2021-04-28 15:55:00,40.65,40.73,40.63,40.73,360676.0,40.4679,40.5475,40.448,40.5475,360676.0
2021-04-29 09:30:00,41.0,41.5,40.98,41.43,188753.0,40.8163,41.3141,40.7964,41.2444,188753.0
2021-04-29 09:35:00,41.4,41.43,40.79,40.81,71947.0,41.2145,41.2444,40.6073,40.6272,71947.0
2021-04-29 09:40:00,40.8,40.88,40.61,40.68,42355.0,40.6172,40.6969,40.4281,40.4978,42355.0
2021-04-29 09:45:00,40.7,40.8,40.59,40.77,21536.0,40.5177,40.6172,40.4082,40.5874,21536.0
2021-04-29 09:50:00,40.76,40.81,40.63,40.64,33346.0,40.5774,40.6272,40.448,40.4579,33346.0
2021-04-29 09:55:00,40.65,40.76,40.57,40.73,23347.0,40.4679,40.5774,40.3883,40.5475,23347.0
2021-04-29 10:00:00,40.74,40.74,40.49,40.49,35683.0,40.5575,40.5575,40.3086,40.3086,35683.0
2021-04-29 10:05:00,40.5,40.72,40.5,40.6,47029.0,40.3186,40.5376,40.3186,40.4181,47029.0
2021-04-29 10:10:00,40.59,40.69,40.49,40.49,17860.0,40.4082,40.5077,40.3086,40.3086,17860.0
2021-04-29 10:15:00,40.49,40.6,40.47,40.49,21077.0,40.3086,40.4181,40.2887,40.3086,21077.0
2021-04-29 10:20:00,40.46,40.46,40.41,40.45,14552.0,40.2788,40.2788,40.229,40.2688,14552.0
2021-04-29 10:25:00,40.46,40.49,40.41,40.43,16921.0,40.2788,40.3086,40.229,40.2489,16921.0
2021-04-29 10:30:00,40.42,40.42,40.3,40.33,19646.0,40.2389,40.2389,40.1195,40.1493,19646.0
2021-04-29 10:35:00,40.32,40.37,40.26,40.37,43374.0,40.1394,40.1892,40.0797,40.1892,43374.0
2021-04-29 10:40:00,40.36,40.45,40.36,40.38,28250.0,40.1792,40.2688,40.1792,40.1991,28250.0
2021-04-29 10:45:00,40.35,40.35,40.21,40.27,26680.0,40.1692,40.1692,40.0299,40.0896,26680.0
2021-04-29 10:50:00,40.27,40.43,40.27,40.37,20395.0,40.0896,40.2489,40.0896,40.1892,20395.0
2021-04-29 10:55:00,40.36,40.41,40.34,40.4,28067.0,40.1792,40.229,40.1593,40.219,28067.0
2021-04-29 11:00:00,40.41,40.41,40.35,40.38,14271.0,40.229,40.229,40.1692,40.1991,14271.0
2021-04-29 11:05:00,40.38,40.4,40.37,40.39,14412.0,40.1991,40.219,40.1892,40.2091,14412.0
2021-04-29 11:10:00,40.39,40.39,40.24,40.25,26584.0,40.2091,40.2091,40.0597,40.0697,26584.0
2021-04-29 11:15:00,40.24,40.29,40.21,40.25,45382.0,40.0597,40.1095,40.0299,40.0697,45382.0
2021-04-29 11:20:00,40.25,40.27,40.21,40.24,14945.0,40.0697,40.0896,40.0299,40.0597,14945.0
2021-04-29 11:25:00,40.22,40.31,40.18,40.29,21305.0,40.0398,40.1294,40.0,40.1095,21305.0
2021-04-29 11:30:00,40.27,40.29,40.18,40.18,13369.0,40.0896,40.1095,40.0,40.0,13369.0
2021-04-29 11:35:00,40.17,40.18,40.13,40.15,15769.0,39.9901,40.0,39.9502,39.9701,15769.0
2021-04-29 11:40:00,40.17,40.26,40.16,40.23,31346.0,39.9901,40.0797,39.9801,40.0498,31346.0
2021-04-29 11:45:00,40.23,40.24,40.15,40.15,10516.0,40.0498,40.0597,39.9701,39.9701,10516.0
2021-04-29 11:50:00,40.14,40.15,40.05,40.1,13149.0,39.9602,39.9701,39.8706,39.9204,13149.0
2021-04-29 11:55:00,40.1,40.1,39.92,39.96,26591.0,39.9204,39.9204,39.7412,39.781,26591.0
2021-04-29 12:00:00,39.94,39.97,39.87,39.93,15742.0,39.7611,39.7909,39.6914,39.7511,15742.0
2021-04-29 12:05:00,39.91,39.94,39.8,39.88,42703.0,39.7312,39.7611,39.6217,39.7014,42703.0
2021-04-29 12:10:00,39.89,39.93,39.86,39.9,12377.0,39.7113,39.7511,39.6814,39.7213,12377.0
2021-04-29 12:15:00,39.91,39.92,39.82,39.89,12851.0,39.7312,39.7412,39.6416,39.7113,12851.0
2021-04-29 12:20:00,39.9,39.91,39.86,39.86,5177.0,39.7213,39.7312,39.6814,39.6814,5177.0
2021-04-29 12:25:00,39.83,39.86,39.74,39.78,10263.0,39.6516,39.6814,39.562,39.6018,10263.0
2021-04-29 12:30:00,39.78,39.88,39.77,39.87,20886.0,39.6018,39.7014,39.5918,39.6914,20886.0
2021-04-29 12:35:00,39.86,39.91,39.84,39.89,7138.0,39.6814,39.7312,39.6615,39.7113,7138.0
2021-04-29 12:40:00,39.91,39.97,39.91,39.97,10375.0,39.7312,39.7909,39.7312,39.7909,10375.0
2021-04-29 12:45:00,39.95,39.95,39.89,39.93,13337.0,39.771,39.771,39.7113,39.7511,13337.0
2021-04-29 12:50:00,39.92,39.95,39.89,39.95,13605.0,39.7412,39.771,39.7113,39.771,13605.0
2021-04-29 12:55:00,39.95,39.98,39.92,39.98,7515.0,39.771,39.8009,39.7412,39.8009,7515.0
2021-04-29 13:00:00,39.98,39.98,39.86,39.86,10586.0,39.8009,39.8009,39.6814,39.6814,10586.0
2021-04-29 13:05:00,39.87,39.91,39.87,39.88,7060.0,39.6914,39.7312,39.6914,39.7014,7060.0
2021-04-29 13:10:00,39.89,39.92,39.87,39.9,6526.0,39.7113,39.7412,39.6914,39.7213,6526.0
2021-04-29 13:15:00,39.89,39.89,39.83,39.84,6681.0,39.7113,39.7113,39.6516,39.6615,6681.0
2021-04-29 13:20:00,39.85,39.89,39.85,39.88,9091.0,39.6715,39.7113,39.6715,39.7014,9091.0
2021-04-29 13:25:00,39.89,39.92,39.83,39.91,10241.0,39.7113,39.7412,39.6516,39.7312,10241.0
2021-04-29 13:30:00,39.91,39.93,39.89,39.91,8433.0,39.7312,39.7511,39.7113,39.7312,8433.0
2021-04-29 13:35:00,39.91,39.95,39.88,39.88,10828.0,39.7312,39.771,39.7014,39.7014,10828.0
2021-04-29 13:40:00,39.88,39.99,39.87,39.99,18303.0,39.7014,39.8109,39.6914,39.8109,18303.0
2021-04-29 13:45:00,39.98,39.98,39.92,39.93,7429.0,39.8009,39.8009,39.7412,39.7511,7429.0
2021-04-29 13:50:00,39.93,39.93,39.83,39.85,10826.0,39.7511,39.7511,39.6516,39.6715,10826.0
2021-04-29 13:55:00,39.85,39.89,39.83,39.86,10338.0,39.6715,39.7113,39.6516,39.6814,10338.0
2021-04-29 14:00:00,39.86,39.89,39.81,39.83,7461.0,39.6814,39.7113,39.6317,39.6516,7461.0
2021-04-29 14:05:00,39.83,39.89,39.83,39.87,7925.0,39.6516,39.7113,39.6516,39.6914,7925.0
2021-04-29 14:10:00,39.87,39.99,39.86,39.98,62751.0,39.6914,39.8109,39.6814,39.8009,62751.0
2021-04-29 14:15:00,39.98,40.0,39.95,39.98,8561.0,39.8009,39.8208,39.771,39.8009,8561.0
2021-04-29 14:20:00,39.97,39.98,39.91,39.93,8869.0,39.7909,39.8009,39.7312,39.7511,8869.0
2021-04-29 14:25:00,39.93,39.94,39.89,39.92,9555.0,39.7511,39.7611,39.7113,39.7412,9555.0
2021-04-29 14:30:00,39.91,39.97,39.91,39.92,12539.0,39.7312,39.7909,39.7312,39.7412,12539.0
2021-04-29 14:35:00,39.91,39.95,39.91,39.92,6705.0,39.7312,39.771,39.7312,39.7412,6705.0
2021-04-29 14:40:00,39.93,39.94,39.89,39.91,16242.0,39.7511,39.7611,39.7113,39.7312,16242.0
2021-04-29 14:45:00,39.92,39.94,39.85,39.86,17879.0,39.7412,39.7611,39.6715,39.6814,17879.0
2021-04-29 14:50:00,39.86,39.9,39.84,39.89,8928.0,39.6814,39.7213,39.6615,39.7113,8928.0
2021-04-29 14:55:00,39.89,39.92,39.87,39.92,10182.0,39.7113,39.7412,39.6914,39.7412,10182.0
2021-04-29 15:00:00,39.91,39.93,39.88,39.9,8271.0,39.7312,39.7511,39.7014,39.7213,8271.0
2021-04-29 15:05:00,39.89,39.92,39.86,39.87,15750.0,39.7113,39.7412,39.6814,39.6914,15750.0
2021-04-29 15:10:00,39.87,39.88,39.8,39.8,17480.0,39.6914,39.7014,39.6217,39.6217,17480.0
2021-04-29 15:15:00,39.8,39.81,39.73,39.81,60123.0,39.6217,39.6317,39.552,39.6317,60123.0
2021-04-29 15:20:00,39.81,39.89,39.81,39.89,14806.0,39.6317,39.7113,39.6317,39.7113,14806.0
2021-04-29 15:25:00,39.88,39.91,39.87,39.9,22430.0,39.7014,39.7312,39.6914,39.7213,22430.0
2021-04-29 15:30:00,39.9,39.93,39.88,39.91,19538.0,39.7213,39.7511,39.7014,39.7312,19538.0
2021-04-29 15:35:00,39.9,39.94,39.88,39.93,28733.0,39.7213,39.7611,39.7014,39.7511,28733.0
2021-04-29 15:40:00,39.92,39.92,39.87,39.91,28369.0,39.7412,39.7412,39.6914,39.7312,28369.0
2021-04-29 15:45:00,39.91,39.97,39.91,39.95,51090.0,39.7312,39.7909,39.7312,39.771,51090.0
2021-04-29 15:50:00,39.94,40.0,39.87,40.0,110406.0,39.7611,39.8208,39.6914,39.8208,110406.0
2021-04-29 15:55:00,40.0,40.04,39.99,40.02,119725.0,39.8208,39.8606,39.8109,39.8407,119725.0
2021-04-30 09:30:00,39.13,39.42,39.06,39.11,102006.0,38.9547,39.2434,38.885,38.9348,102006.0
2021-04-30 09:35:00,39.13,39.39,39.08,39.39,20447.0,38.9547,39.2135,38.9049,39.2135,20447.0
2021-04-30 09:40:00,39.45,39.46,39.29,39.36,12634.0,39.2733,39.2832,39.114,39.1837,12634.0
2021-04-30 09:45:00,39.39,39.5,39.37,39.45,36444.0,39.2135,39.3231,39.1936,39.2733,36444.0
2021-04-30 09:50:00,39.45,39.47,39.34,39.38,17852.0,39.2733,39.2932,39.1638,39.2036,17852.0
2021-04-30 09:55:00,39.37,39.45,39.34,39.41,21282.0,39.1936,39.2733,39.1638,39.2335,21282.0
2021-04-30 10:00:00,39.42,39.42,39.35,39.36,35408.0,39.2434,39.2434,39.1737,39.1837,35408.0
2021-04-30 10:05:00,39.35,39.36,39.21,39.33,13326.0,39.1737,39.1837,39.0344,39.1538,13326.0
2021-04-30 10:10:00,39.33,39.33,39.19,39.19,18495.0,39.1538,39.1538,39.0144,39.0144,18495.0
2021-04-30 10:15:00,39.2,39.25,39.15,39.16,24417.0,39.0244,39.0742,38.9746,38.9846,24417.0
2021-04-30 10:20:00,39.16,39.19,39.06,39.18,25879.0,38.9846,39.0144,38.885,39.0045,25879.0
2021-04-30 10:25:00,39.18,39.2,39.13,39.18,9251.0,39.0045,39.0244,38.9547,39.0045,9251.0
2021-04-30 10:30:00,39.17,39.22,39.12,39.16,15519.0,38.9945,39.0443,38.9448,38.9846,15519.0
2021-04-30 10:35:00,39.16,39.2,39.02,39.03,21152.0,38.9846,39.0244,38.8452,38.8552,21152.0
2021-04-30 10:40:00,39.02,39.15,39.0,39.15,25267.0,38.8452,38.9746,38.8253,38.9746,25267.0
2021-04-30 10:45:00,39.15,39.18,39.08,39.08,9660.0,38.9746,39.0045,38.9049,38.9049,9660.0
2021-04-30 10:50:00,39.05,39.09,39.04,39.06,8991.0,38.8751,38.9149,38.8651,38.885,8991.0
2021-04-30 10:55:00,39.07,39.09,39.01,39.01,11563.0,38.895,38.9149,38.8353,38.8353,11563.0
2021-04-30 11:00:00,39.01,39.06,39.01,39.04,15519.0,38.8353,38.885,38.8353,38.8651,15519.0
2021-04-30 11:05:00,39.05,39.06,39.01,39.06,8331.0,38.8751,38.885,38.8353,38.885,8331.0
2021-04-30 11:10:00,39.06,39.1,39.04,39.08,10977.0,38.885,38.9248,38.8651,38.9049,10977.0
2021-04-30 11:15:00,39.07,39.08,39.0,39.03,13355.0,38.895,38.9049,38.8253,38.8552,13355.0
2021-04-30 11:20:00,39.03,39.04,39.0,39.01,18498.0,38.8552,38.8651,38.8253,38.8353,18498.0
2021-04-30 11:25:00,39.01,39.02,38.91,38.94,43924.0,38.8353,38.8452,38.7357,38.7656,43924.0
2021-04-30 11:30:00,38.93,39.01,38.89,38.99,19822.0,38.7556,38.8353,38.7158,38.8153,19822.0
2021-04-30 11:35:00,39.01,39.05,38.99,39.03,17974.0,38.8353,38.8751,38.8153,38.8552,17974.0
2021-04-30 11:40:00,39.03,39.03,38.97,38.98,19540.0,38.8552,38.8552,38.7954,38.8054,19540.0
2021-04-30 11:45:00,38.98,39.0,38.96,39.0,18794.0,38.8054,38.8253,38.7855,38.8253,18794.0
2021-04-30 11:50:00,39.0,39.04,38.96,39.04,13642.0,38.8253,38.8651,38.7855,38.8651,13642.0
2021-04-30 11:55:00,39.04,39.05,38.94,38.96,16351.0,38.8651,38.8751,38.7656,38.7855,16351.0
2021-04-30 12:00:00,38.96,38.97,38.93,38.94,12675.0,38.7855,38.7954,38.7556,38.7656,12675.0
2021-04-30 12:05:00,38.93,38.97,38.91,38.91,14417.0,38.7556,38.7954,38.7357,38.7357,14417.0
2021-04-30 12:10:00,38.91,38.97,38.91,38.97,6000.0,38.7357,38.7954,38.7357,38.7954,6000.0
2021-04-30 12:15:00,38.96,38.97,38.92,38.96,16515.0,38.7855,38.7954,38.7457,38.7855,16515.0
2021-04-30 12:20:00,38.95,38.96,38.92,38.93,8408.0,38.7755,38.7855,38.7457,38.7556,8408.0
2021-04-30 12:25:00,38.93,38.97,38.93,38.97,11249.0,38.7556,38.7954,38.7556,38.7954,11249.0
2021-04-30 12:30:00,38.96,38.99,38.95,38.98,17510.0,38.7855,38.8153,38.7755,38.8054,17510.0
2021-04-30 12:35:00,38.96,38.97,38.93,38.93,19831.0,38.7855,38.7954,38.7556,38.7556,19831.0
2021-04-30 12:40:00,38.93,38.94,38.88,38.9,18983.0,38.7556,38.7656,38.7058,38.7257,18983.0
2021-04-30 12:45:00,38.9,38.95,38.89,38.94,9879.0,38.7257,38.7755,38.7158,38.7656,9879.0
2021-04-30 12:50:00,38.93,38.95,38.92,38.93,8841.0,38.7556,38.7755,38.7457,38.7556,8841.0
2021-04-30 12:55:00,38.94,38.96,38.91,38.95,8359.0,38.7656,38.7855,38.7357,38.7755,8359.0
2021-04-30 13:00:00,38.94,39.01,38.93,39.01,190756.0,38.7656,38.8353,38.7556,38.8353,190756.0
2021-04-30 13:05:00,39.01,39.02,38.94,39.0,9137.0,38.8353,38.8452,38.7656,38.8253,9137.0
2021-04-30 13:10:00,39.01,39.01,38.94,38.96,13002.0,38.8353,38.8353,38.7656,38.7855,13002.0
2021-04-30 13:15:00,38.97,38.98,38.96,38.97,8959.0,38.7954,38.8054,38.7855,38.7954,8959.0
2021-04-30 13:20:00,38.97,39.01,38.96,38.99,10414.0,38.7954,38.8353,38.7855,38.8153,10414.0
2021-04-30 13:25:00,38.99,39.04,38.96,39.04,9352.0,38.8153,38.8651,38.7855,38.8651,9352.0
2021-04-30 13:30:00,39.03,39.08,39.03,39.07,8778.0,38.8552,38.9049,38.8552,38.895,8778.0
2021-04-30 13:35:00,39.07,39.1,39.06,39.07,10605.0,38.895,38.9248,38.885,38.895,10605.0
2021-04-30 13:40:00,39.06,39.1,39.06,39.08,14316.0,38.885,38.9248,38.885,38.9049,14316.0
2021-04-30 13:45:00,39.08,39.08,39.02,39.03,5617.0,38.9049,38.9049,38.8452,38.8552,5617.0
2021-04-30 13:50:00,39.03,39.03,38.92,38.94,6681.0,38.8552,38.8552,38.7457,38.7656,6681.0
2021-04-30 13:55:00,38.93,38.95,38.87,38.95,24078.0,38.7556,38.7755,38.6959,38.7755,24078.0
2021-04-30 14:00:00,38.95,38.98,38.92,38.94,10396.0,38.7755,38.8054,38.7457,38.7656,10396.0
2021-04-30 14:05:00,38.95,38.99,38.95,38.98,7049.0,38.7755,38.8153,38.7755,38.8054,7049.0
2021-04-30 14:10:00,38.98,39.01,38.97,38.98,14257.0,38.8054,38.8353,38.7954,38.8054,14257.0
2021-04-30 14:15:00,38.98,39.01,38.95,39.0,8859.0,38.8054,38.8353,38.7755,38.8253,8859.0
2021-04-30 14:20:00,39.0,39.06,38.99,39.05,23673.0,38.8253,38.885,38.8153,38.8751,23673.0
2021-04-30 14:25:00,39.05,39.1,39.03,39.09,8525.0,38.8751,38.9248,38.8552,38.9149,8525.0
2021-04-30 14:30:00,39.09,39.09,39.05,39.07,20808.0,38.9149,38.9149,38.8751,38.895,20808.0
2021-04-30 14:35:00,39.08,39.08,39.06,39.07,5147.0,38.9049,38.9049,38.885,38.895,5147.0
2021-04-30 14:40:00,39.06,39.1,39.06,39.09,12390.0,38.885,38.9248,38.885,38.9149,12390.0
2021-04-30 14:45:00,39.09,39.09,39.02,39.02,8691.0,38.9149,38.9149,38.8452,38.8452,8691.0
2021-04-30 14:50:00,38.99,39.01,38.96,38.97,9282.0,38.8153,38.8353,38.7855,38.7954,9282.0
2021-04-30 14:55:00,38.97,38.98,38.93,38.98,16866.0,38.7954,38.8054,38.7556,38.8054,16866.0
2021-04-30 15:00:00,38.98,39.03,38.98,39.01,5628.0,38.8054,38.8552,38.8054,38.8353,5628.0
2021-04-30 15:05:00,39.01,39.01,38.94,38.94,15359.0,38.8353,38.8353,38.7656,38.7656,15359.0
2021-04-30 15:10:00,38.94,39.03,38.91,39.0,32851.0,38.7656,38.8552,38.7357,38.8253,32851.0
2021-04-30 15:15:00,38.97,38.97,38.86,38.87,21470.0,38.7954,38.7954,38.6859,38.6959,21470.0
2021-04-30 15:20:00,38.87,39.0,38.85,38.99,27569.0,38.6959,38.8253,38.676,38.8153,27569.0
2021-04-30 15:25:00,38.98,39.0,38.94,38.96,20626.0,38.8054,38.8253,38.7656,38.7855,20626.0
2021-04-30 15:30:00,38.96,39.01,38.94,39.0,27075.0,38.7855,38.8353,38.7656,38.8253,27075.0
2021-04-30 15:35:00,38.99,39.01,38.97,38.97,17597.0,38.8153,38.8353,38.7954,38.7954,17597.0
2021-04-30 15:40:00,38.97,38.99,38.95,38.97,29932.0,38.7954,38.8153,38.7755,38.7954,29932.0
2021-04-30 15:45:00,38.97,39.03,38.94,39.03,58595.0,38.7954,38.8552,38.7656,38.8552,58595.0
2021-04-30 15:50:00,39.02,39.08,38.99,39.07,101399.0,38.8452,38.9049,38.8153,38.895,101399.0
2021-04-30 15:55:00,39.07,39.09,39.04,39.08,141924.0,38.895,38.9149,38.8651,38.9049,141924.0
2021-05-03 09:30:00,39.61,39.66,38.79,39.11,223310.0,39.4326,39.4823,38.6162,38.9348,223310.0
2021-05-03 09:35:00,39.11,39.21,39.07,39.17,27931.0,38.9348,39.0344,38.895,38.9945,27931.0
2021-05-03 09:40:00,39.18,39.29,39.15,39.19,21845.0,39.0045,39.114,38.9746,39.0144,21845.0
2021-05-03 09:45:00,39.19,39.25,39.15,39.23,15121.0,39.0144,39.0742,38.9746,39.0543,15121.0
2021-05-03 09:50:00,39.23,39.43,39.19,39.43,23809.0,39.0543,39.2534,39.0144,39.2534,23809.0
2021-05-03 09:55:00,39.4,39.46,39.25,39.25,30564.0,39.2235,39.2832,39.0742,39.0742,30564.0
2021-05-03 10:00:00,39.24,39.35,39.21,39.25,26615.0,39.0642,39.1737,39.0344,39.0742,26615.0
2021-05-03 10:05:00,39.25,39.25,39.09,39.11,59191.0,39.0742,39.0742,38.9149,38.9348,59191.0
2021-05-03 10:10:00,39.11,39.21,39.11,39.19,34421.0,38.9348,39.0344,38.9348,39.0144,34421.0
2021-05-03 10:15:00,39.19,39.27,39.18,39.27,34803.0,39.0144,39.0941,39.0045,39.0941,34803.0
2021-05-03 10:20:00,39.27,39.27,39.17,39.2,22322.0,39.0941,39.0941,38.9945,39.0244,22322.0
2021-05-03 10:25:00,39.21,39.28,39.19,39.21,31312.0,39.0344,39.104,39.0144,39.0344,31312.0
2021-05-03 10:30:00,39.23,39.34,39.23,39.3,31615.0,39.0543,39.1638,39.0543,39.124,31615.0
2021-05-03 10:35:00,39.3,39.38,39.26,39.27,52204.0,39.124,39.2036,39.0841,39.0941,52204.0
2021-05-03 10:40:00,39.27,39.3,39.21,39.29,88806.0,39.0941,39.124,39.0344,39.114,88806.0
2021-05-03 10:45:00,39.28,39.33,39.21,39.21,153930.0,39.104,39.1538,39.0344,39.0344,153930.0
2021-05-03 10:50:00,39.21,39.24,39.11,39.14,109948.0,39.0344,39.0642,38.9348,38.9647,109948.0
2021-05-03 10:55:00,39.16,39.18,39.05,39.1,438195.0,38.9846,39.0045,38.8751,38.9248,438195.0
2021-05-03 11:00:00,39.1,39.28,39.09,39.25,61878.0,38.9248,39.104,38.9149,39.0742,61878.0
2021-05-03 11:05:00,39.25,39.39,39.23,39.36,37509.0,39.0742,39.2135,39.0543,39.1837,37509.0
2021-05-03 11:10:00,39.35,39.37,39.11,39.17,41094.0,39.1737,39.1936,38.9348,38.9945,41094.0
2021-05-03 11:15:00,39.18,39.19,39.1,39.13,23322.0,39.0045,39.0144,38.9248,38.9547,23322.0
2021-05-03 11:20:00,39.13,39.17,39.08,39.13,25642.0,38.9547,38.9945,38.9049,38.9547,25642.0
2021-05-03 11:25:00,39.14,39.14,39.0,39.01,40215.0,38.9647,38.9647,38.8253,38.8353,40215.0
2021-05-03 11:30:00,39.0,39.1,38.99,39.03,34933.0,38.8253,38.9248,38.8153,38.8552,34933.0
2021-05-03 11:35:00,39.02,39.07,39.02,39.04,24376.0,38.8452,38.895,38.8452,38.8651,24376.0
2021-05-03 11:40:00,39.05,39.09,39.03,39.09,18997.0,38.8751,38.9149,38.8552,38.9149,18997.0
2021-05-03 11:45:00,39.09,39.1,39.02,39.03,27458.0,38.9149,38.9248,38.8452,38.8552,27458.0
2021-05-03 11:50:00,39.03,39.04,38.94,38.98,231208.0,38.8552,38.8651,38.7656,38.8054,231208.0
2021-05-03 11:55:00,38.98,39.08,38.98,39.05,137505.0,38.8054,38.9049,38.8054,38.8751,137505.0
2021-05-03 12:00:00,39.04,39.07,39.01,39.04,24418.0,38.8651,38.895,38.8353,38.8651,24418.0
2021-05-03 12:05:00,39.03,39.03,38.99,39.0,36167.0,38.8552,38.8552,38.8153,38.8253,36167.0
2021-05-03 12:10:00,38.99,39.01,38.98,39.01,27376.0,38.8153,38.8353,38.8054,38.8353,27376.0
2021-05-03 12:15:00,39.01,39.03,38.97,38.98,23038.0,38.8353,38.8552,38.7954,38.8054,23038.0
2021-05-03 12:20:00,38.97,39.0,38.96,38.97,21509.0,38.7954,38.8253,38.7855,38.7954,21509.0
2021-05-03 12:25:00,38.98,39.0,38.96,38.97,38242.0,38.8054,38.8253,38.7855,38.7954,38242.0
2021-05-03 12:30:00,38.98,38.98,38.88,38.88,15837.0,38.8054,38.8054,38.7058,38.7058,15837.0
2021-05-03 12:35:00,38.88,38.9,38.83,38.83,22644.0,38.7058,38.7257,38.6561,38.6561,22644.0
2021-05-03 12:40:00,38.84,38.88,38.83,38.86,25316.0,38.666,38.7058,38.6561,38.6859,25316.0
2021-05-03 12:45:00,38.86,38.9,38.84,38.9,14771.0,38.6859,38.7257,38.666,38.7257,14771.0
2021-05-03 12:50:00,38.9,38.9,38.82,38.85,23130.0,38.7257,38.7257,38.6461,38.676,23130.0
2021-05-03 12:55:00,38.86,38.86,38.77,38.79,24311.0,38.6859,38.6859,38.5963,38.6162,24311.0
2021-05-03 13:00:00,38.79,38.85,38.78,38.8,20659.0,38.6162,38.676,38.6063,38.6262,20659.0
2021-05-03 13:05:00,38.81,38.89,38.81,38.89,23650.0,38.6361,38.7158,38.6361,38.7158,23650.0
2021-05-03 13:10:00,38.89,38.89,38.84,38.84,16606.0,38.7158,38.7158,38.666,38.666,16606.0
2021-05-03 13:15:00,38.84,38.86,38.83,38.84,11463.0,38.666,38.6859,38.6561,38.666,11463.0
2021-05-03 13:20:00,38.84,38.86,38.77,38.77,15525.0,38.666,38.6859,38.5963,38.5963,15525.0
2021-05-03 13:25:00,38.77,38.8,38.76,38.8,24241.0,38.5963,38.6262,38.5864,38.6262,24241.0
2021-05-03 13:30:00,38.79,38.82,38.78,38.81,19340.0,38.6162,38.6461,38.6063,38.6361,19340.0
2021-05-03 13:35:00,38.8,38.81,38.74,38.79,44275.0,38.6262,38.6361,38.5665,38.6162,44275.0
2021-05-03 13:40:00,38.79,38.83,38.77,38.77,17504.0,38.6162,38.6561,38.5963,38.5963,17504.0
2021-05-03 13:45:00,38.77,38.77,38.7,38.75,31125.0,38.5963,38.5963,38.5266,38.5764,31125.0
2021-05-03 13:50:00,38.76,38.77,38.73,38.76,16940.0,38.5864,38.5963,38.5565,38.5864,16940.0
2021-05-03 13:55:00,38.76,38.77,38.75,38.77,18760.0,38.5864,38.5963,38.5764,38.5963,18760.0
2021-05-03 14:00:00,38.77,38.87,38.76,38.83,16641.0,38.5963,38.6959,38.5864,38.6561,16641.0
2021-05-03 14:05:00,38.83,38.83,38.77,38.8,22166.0,38.6561,38.6561,38.5963,38.6262,22166.0
2021-05-03 14:10:00,38.8,38.84,38.78,38.83,17679.0,38.6262,38.666,38.6063,38.6561,17679.0
2021-05-03 14:15:00,38.84,38.88,38.83,38.88,18878.0,38.666,38.7058,38.6561,38.7058,18878.0
2021-05-03 14:20:00,38.86,38.88,38.81,38.81,14500.0,38.6859,38.7058,38.6361,38.6361,14500.0
2021-05-03 14:25:00,38.81,38.85,38.8,38.81,15915.0,38.6361,38.676,38.6262,38.6361,15915.0
2021-05-03 14:30:00,38.81,38.87,38.8,38.87,20190.0,38.6361,38.6959,38.6262,38.6959,20190.0
2021-05-03 14:35:00,38.87,38.89,38.82,38.86,15098.0,38.6959,38.7158,38.6461,38.6859,15098.0
2021-05-03 14:40:00,38.86,38.9,38.84,38.88,10628.0,38.6859,38.7257,38.666,38.7058,10628.0
2021-05-03 14:45:00,38.88,38.92,38.85,38.92,13189.0,38.7058,38.7457,38.676,38.7457,13189.0
2021-05-03 14:50:00,38.92,38.94,38.9,38.9,12144.0,38.7457,38.7656,38.7257,38.7257,12144.0
2021-05-03 14:55:00,38.89,38.93,38.88,38.91,15722.0,38.7158,38.7556,38.7058,38.7357,15722.0
2021-05-03 15:00:00,38.91,38.91,38.84,38.84,14867.0,38.7357,38.7357,38.666,38.666,14867.0
2021-05-03 15:05:00,38.85,38.86,38.78,38.78,22877.0,38.676,38.6859,38.6063,38.6063,22877.0
2021-05-03 15:10:00,38.79,38.8,38.76,38.76,16289.0,38.6162,38.6262,38.5864,38.5864,16289.0
2021-05-03 15:15:00,38.76,38.78,38.71,38.73,60636.0,38.5864,38.6063,38.5366,38.5565,60636.0
2021-05-03 15:20:00,38.73,38.74,38.65,38.7,22374.0,38.5565,38.5665,38.4769,38.5266,22374.0
2021-05-03 15:25:00,38.7,38.7,38.64,38.67,21871.0,38.5266,38.5266,38.4669,38.4968,21871.0
2021-05-03 15:30:00,38.68,38.69,38.63,38.63,24792.0,38.5067,38.5167,38.457,38.457,24792.0
2021-05-03 15:35:00,38.62,38.67,38.6,38.64,59918.0,38.447,38.4968,38.4271,38.4669,59918.0
2021-05-03 15:40:00,38.63,38.67,38.62,38.66,37583.0,38.457,38.4968,38.447,38.4868,37583.0
2021-05-03 15:45:00,38.66,38.68,38.65,38.67,39507.0,38.4868,38.5067,38.4769,38.4968,39507.0
2021-05-03 15:50:00,38.67,38.68,38.51,38.54,217737.0,38.4968,38.5067,38.3375,38.3674,217737.0
2021-05-03 15:55:00,38.53,38.58,38.52,38.56,259708.0,38.3574,38.4072,38.3474,38.3873,259708.0
2021-05-04 09:30:00,38.35,38.56,38.2,38.45,67310.0,38.1782,38.3873,38.0289,38.2778,67310.0
2021-05-04 09:35:00,38.47,38.51,38.34,38.39,22854.0,38.2977,38.3375,38.1683,38.218,22854.0
2021-05-04 09:40:00,38.38,38.4,38.23,38.3,28853.0,38.2081,38.228,38.0587,38.1284,28853.0
2021-05-04 09:45:00,38.28,38.3,38.09,38.12,35854.0,38.1085,38.1284,37.9194,37.9492,35854.0
2021-05-04 09:50:00,38.1,38.1,38.01,38.01,17961.0,37.9293,37.9293,37.8397,37.8397,17961.0
2021-05-04 09:55:00,38.02,38.02,37.87,37.89,34653.0,37.8497,37.8497,37.7004,37.7203,34653.0
2021-05-04 10:00:00,37.89,37.89,37.67,37.74,36694.0,37.7203,37.7203,37.5013,37.5709,36694.0
2021-05-04 10:05:00,37.74,37.77,37.65,37.74,20930.0,37.5709,37.6008,37.4813,37.5709,20930.0
2021-05-04 10:10:00,37.74,37.74,37.54,37.69,50020.0,37.5709,37.5709,37.3718,37.5212,50020.0
2021-05-04 10:15:00,37.7,37.7,37.49,37.67,88792.0,37.5311,37.5311,37.3221,37.5013,88792.0
2021-05-04 10:20:00,37.67,37.79,37.64,37.79,14926.0,37.5013,37.6207,37.4714,37.6207,14926.0
2021-05-04 10:25:00,37.79,37.9,37.77,37.84,19407.0,37.6207,37.7302,37.6008,37.6705,19407.0
2021-05-04 10:30:00,37.84,37.84,37.66,37.73,22514.0,37.6705,37.6705,37.4913,37.561,22514.0
2021-05-04 10:35:00,37.72,37.8,37.7,37.75,21401.0,37.551,37.6307,37.5311,37.5809,21401.0
2021-05-04 10:40:00,37.76,37.8,37.7,37.71,22608.0,37.5908,37.6307,37.5311,37.5411,22608.0
2021-05-04 10:45:00,37.7,37.73,37.57,37.59,20729.0,37.5311,37.561,37.4017,37.4216,20729.0
2021-05-04 10:50:00,37.58,37.59,37.48,37.54,40031.0,37.4117,37.4216,37.3121,37.3718,40031.0
2021-05-04 10:55:00,37.53,37.6,37.49,37.5,32470.0,37.3619,37.4316,37.3221,37.332,32470.0
2021-05-04 11:00:00,37.5,37.61,37.5,37.61,26237.0,37.332,37.4415,37.332,37.4415,26237.0
2021-05-04 11:05:00,37.61,37.65,37.55,37.64,16069.0,37.4415,37.4813,37.3818,37.4714,16069.0
2021-05-04 11:10:00,37.64,37.64,37.44,37.45,25308.0,37.4714,37.4714,37.2723,37.2822,25308.0
2021-05-04 11:15:00,37.44,37.48,37.42,37.47,31694.0,37.2723,37.3121,37.2524,37.3021,31694.0
2021-05-04 11:20:00,37.48,37.49,37.4,37.47,160112.0,37.3121,37.3221,37.2325,37.3021,160112.0
2021-05-04 11:25:00,37.47,37.65,37.41,37.57,208341.0,37.3021,37.4813,37.2424,37.4017,208341.0
2021-05-04 11:30:00,37.56,37.66,37.55,37.59,47631.0,37.3917,37.4913,37.3818,37.4216,47631.0
2021-05-04 11:35:00,37.59,37.64,37.55,37.57,24282.0,37.4216,37.4714,37.3818,37.4017,24282.0
2021-05-04 11:40:00,37.57,37.57,37.45,37.45,23180.0,37.4017,37.4017,37.2822,37.2822,23180.0
2021-05-04 11:45:00,37.46,37.58,37.44,37.57,34077.0,37.2922,37.4117,37.2723,37.4017,34077.0
2021-05-04 11:50:00,37.57,37.6,37.47,37.5,14327.0,37.4017,37.4316,37.3021,37.332,14327.0
2021-05-04 11:55:00,37.5,37.53,37.44,37.53,12793.0,37.332,37.3619,37.2723,37.3619,12793.0
2021-05-04 12:00:00,37.52,37.6,37.5,37.55,26370.0,37.3519,37.4316,37.332,37.3818,26370.0
2021-05-04 12:05:00,37.54,37.57,37.52,37.55,16143.0,37.3718,37.4017,37.3519,37.3818,16143.0
2021-05-04 12:10:00,37.56,37.62,37.54,37.6,27512.0,37.3917,37.4515,37.3718,37.4316,27512.0
2021-05-04 12:15:00,37.61,37.7,37.6,37.66,25107.0,37.4415,37.5311,37.4316,37.4913,25107.0
2021-05-04 12:20:00,37.64,37.64,37.58,37.61,15420.0,37.4714,37.4714,37.4117,37.4415,15420.0
2021-05-04 12:25:00,37.6,37.65,37.58,37.65,16740.0,37.4316,37.4813,37.4117,37.4813,16740.0
2021-05-04 12:30:00,37.65,37.72,37.57,37.61,140107.0,37.4813,37.551,37.4017,37.4415,140107.0
2021-05-04 12:35:00,37.6,37.66,37.54,37.65,21176.0,37.4316,37.4913,37.3718,37.4813,21176.0
2021-05-04 12:40:00,37.65,37.66,37.59,37.63,14574.0,37.4813,37.4913,37.4216,37.4614,14574.0
2021-05-04 12:45:00,37.64,37.73,37.61,37.73,31981.0,37.4714,37.561,37.4415,37.561,31981.0
2021-05-04 12:50:00,37.73,37.82,37.71,37.77,26640.0,37.561,37.6506,37.5411,37.6008,26640.0
2021-05-04 12:55:00,37.75,37.8,37.74,37.78,22657.0,37.5809,37.6307,37.5709,37.6108,22657.0
2021-05-04 13:00:00,37.77,37.92,37.76,37.9,19960.0,37.6008,37.7501,37.5908,37.7302,19960.0
2021-05-04 13:05:00,37.9,37.94,37.88,37.91,23764.0,37.7302,37.77,37.7103,37.7402,23764.0
2021-05-04 13:10:00,37.91,37.93,37.85,37.85,12498.0,37.7402,37.7601,37.6804,37.6804,12498.0
2021-05-04 13:15:00,37.86,37.93,37.84,37.93,19050.0,37.6904,37.7601,37.6705,37.7601,19050.0
2021-05-04 13:20:00,37.93,37.93,37.86,37.91,16367.0,37.7601,37.7601,37.6904,37.7402,16367.0
2021-05-04 13:25:00,37.9,37.94,37.85,37.91,14769.0,37.7302,37.77,37.6804,37.7402,14769.0
2021-05-04 13:30:00,37.91,37.97,37.88,37.95,16088.0,37.7402,37.7999,37.7103,37.78,16088.0
2021-05-04 13:35:00,37.95,38.0,37.92,37.94,15114.0,37.78,37.8298,37.7501,37.77,15114.0
2021-05-04 13:40:00,37.94,37.95,37.85,37.88,15848.0,37.77,37.78,37.6804,37.7103,15848.0
2021-05-04 13:45:00,37.87,37.94,37.84,37.91,15334.0,37.7004,37.77,37.6705,37.7402,15334.0
2021-05-04 13:50:00,37.9,37.94,37.88,37.92,16719.0,37.7302,37.77,37.7103,37.7501,16719.0
2021-05-04 13:55:00,37.92,37.98,37.92,37.93,17444.0,37.7501,37.8099,37.7501,37.7601,17444.0
2021-05-04 14:00:00,37.93,37.97,37.91,37.95,14052.0,37.7601,37.7999,37.7402,37.78,14052.0
2021-05-04 14:05:00,37.98,38.0,37.91,37.97,19285.0,37.8099,37.8298,37.7402,37.7999,19285.0
2021-05-04 14:10:00,37.97,38.09,37.95,38.08,19003.0,37.7999,37.9194,37.78,37.9094,19003.0
2021-05-04 14:15:00,38.08,38.13,38.04,38.12,17235.0,37.9094,37.9592,37.8696,37.9492,17235.0
2021-05-04 14:20:00,38.13,38.13,38.07,38.07,35211.0,37.9592,37.9592,37.8995,37.8995,35211.0
2021-05-04 14:25:00,38.07,38.12,38.04,38.12,27240.0,37.8995,37.9492,37.8696,37.9492,27240.0
2021-05-04 14:30:00,38.13,38.19,38.11,38.19,23885.0,37.9592,38.0189,37.9393,38.0189,23885.0
2021-05-04 14:35:00,38.19,38.19,38.14,38.15,26683.0,38.0189,38.0189,37.9691,37.9791,26683.0
2021-05-04 14:40:00,38.15,38.18,38.13,38.17,18195.0,37.9791,38.009,37.9592,37.999,18195.0
2021-05-04 14:45:00,38.17,38.22,38.15,38.17,27088.0,37.999,38.0488,37.9791,37.999,27088.0
2021-05-04 14:50:00,38.17,38.2,38.16,38.18,15456.0,37.999,38.0289,37.9891,38.009,15456.0
2021-05-04 14:55:00,38.19,38.23,38.18,38.23,27813.0,38.0189,38.0587,38.009,38.0587,27813.0
2021-05-04 15:00:00,38.22,38.25,38.16,38.23,48079.0,38.0488,38.0787,37.9891,38.0587,48079.0
2021-05-04 15:05:00,38.23,38.25,38.16,38.19,32187.0,38.0587,38.0787,37.9891,38.0189,32187.0
2021-05-04 15:10:00,38.19,38.22,38.12,38.14,44480.0,38.0189,38.0488,37.9492,37.9691,44480.0
2021-05-04 15:15:00,38.15,38.19,38.14,38.16,26190.0,37.9791,38.0189,37.9691,37.9891,26190.0
2021-05-04 15:20:00,38.16,38.2,38.09,38.09,22496.0,37.9891,38.0289,37.9194,37.9194,22496.0
2021-05-04 15:25:00,38.09,38.12,38.07,38.12,26915.0,37.9194,37.9492,37.8995,37.9492,26915.0
2021-05-04 15:30:00,38.11,38.2,38.08,38.2,29356.0,37.9393,38.0289,37.9094,38.0289,29356.0
2021-05-04 15:35:00,38.2,38.25,38.19,38.22,33165.0,38.0289,38.0787,38.0189,38.0488,33165.0
2021-05-04 15:40:00,38.22,38.24,38.16,38.18,41194.0,38.0488,38.0687,37.9891,38.009,41194.0
2021-05-04 15:45:00,38.18,38.3,38.18,38.3,68697.0,38.009,38.1284,38.009,38.1284,68697.0
2021-05-04 15:50:00,38.31,38.33,38.23,38.27,179407.0,38.1384,38.1583,38.0587,38.0986,179407.0
2021-05-04 15:55:00,38.28,38.42,38.27,38.4,214190.0,38.1085,38.2479,38.0986,38.228,214190.0
2021-05-05 09:30:00,37.69,37.98,37.6,37.85,195201.0,37.5212,37.8099,37.4316,37.6804,195201.0
2021-05-05 09:35:00,37.85,37.96,37.78,37.83,37741.0,37.6804,37.79,37.6108,37.6605,37741.0
2021-05-05 09:40:00,37.85,38.1,37.78,38.03,45297.0,37.6804,37.9293,37.6108,37.8596,45297.0
2021-05-05 09:45:00,38.02,38.08,37.97,37.98,94028.0,37.8497,37.9094,37.7999,37.8099,94028.0
2021-05-05 09:50:00,38.0,38.01,37.85,37.89,23241.0,37.8298,37.8397,37.6804,37.7203,23241.0
2021-05-05 09:55:00,37.84,37.91,37.79,37.83,25183.0,37.6705,37.7402,37.6207,37.6605,25183.0
2021-05-05 10:00:00,37.81,37.82,37.59,37.69,63273.0,37.6406,37.6506,37.4216,37.5212,63273.0
2021-05-05 10:05:00,37.7,37.79,37.64,37.77,31540.0,37.5311,37.6207,37.4714,37.6008,31540.0
2021-05-05 10:10:00,37.74,37.82,37.71,37.79,12841.0,37.5709,37.6506,37.5411,37.6207,12841.0
2021-05-05 10:15:00,37.79,37.98,37.76,37.94,22080.0,37.6207,37.8099,37.5908,37.77,22080.0
2021-05-05 10:20:00,37.93,37.93,37.84,37.84,32477.0,37.7601,37.7601,37.6705,37.6705,32477.0
2021-05-05 10:25:00,37.84,37.97,37.84,37.94,30546.0,37.6705,37.7999,37.6705,37.77,30546.0
2021-05-05 10:30:00,37.93,38.0,37.91,37.97,12555.0,37.7601,37.8298,37.7402,37.7999,12555.0
2021-05-05 10:35:00,37.97,38.03,37.97,38.03,15289.0,37.7999,37.8596,37.7999,37.8596,15289.0
2021-05-05 10:40:00,38.05,38.25,38.04,38.21,63630.0,37.8796,38.0787,37.8696,38.0388,63630.0
2021-05-05 10:45:00,38.2,38.21,38.09,38.1,22603.0,38.0289,38.0388,37.9194,37.9293,22603.0
2021-05-05 10:50:00,38.1,38.2,38.09,38.16,61607.0,37.9293,38.0289,37.9194,37.9891,61607.0
2021-05-05 10:55:00,38.16,38.25,38.12,38.24,37380.0,37.9891,38.0787,37.9492,38.0687,37380.0
2021-05-05 11:00:00,38.22,38.3,38.2,38.25,17961.0,38.0488,38.1284,38.0289,38.0787,17961.0
2021-05-05 11:05:00,38.26,38.37,38.23,38.3,79362.0,38.0886,38.1981,38.0587,38.1284,79362.0
2021-05-05 11:10:00,38.3,38.45,38.28,38.45,65889.0,38.1284,38.2778,38.1085,38.2778,65889.0
2021-05-05 11:15:00,38.45,38.47,38.42,38.43,10263.0,38.2778,38.2977,38.2479,38.2578,10263.0
2021-05-05 11:20:00,38.43,38.46,38.36,38.37,10649.0,38.2578,38.2877,38.1882,38.1981,10649.0
2021-05-05 11:25:00,38.37,38.37,38.24,38.24,36481.0,38.1981,38.1981,38.0687,38.0687,36481.0
2021-05-05 11:30:00,38.22,38.36,38.22,38.34,22621.0,38.0488,38.1882,38.0488,38.1683,22621.0
2021-05-05 11:35:00,38.35,38.38,38.32,38.38,41254.0,38.1782,38.2081,38.1483,38.2081,41254.0
2021-05-05 11:40:00,38.38,38.41,38.35,38.41,16630.0,38.2081,38.2379,38.1782,38.2379,16630.0
2021-05-05 11:45:00,38.41,38.45,38.36,38.37,24452.0,38.2379,38.2778,38.1882,38.1981,24452.0
2021-05-05 11:50:00,38.37,38.43,38.35,38.43,23959.0,38.1981,38.2578,38.1782,38.2578,23959.0
2021-05-05 11:55:00,38.43,38.45,38.39,38.43,27421.0,38.2578,38.2778,38.218,38.2578,27421.0
2021-05-05 12:00:00,38.41,38.44,38.41,38.43,5401.0,38.2379,38.2678,38.2379,38.2578,5401.0
2021-05-05 12:05:00,38.44,38.5,38.43,38.48,14272.0,38.2678,38.3275,38.2578,38.3076,14272.0
2021-05-05 12:10:00,38.47,38.5,38.45,38.46,6410.0,38.2977,38.3275,38.2778,38.2877,6410.0
2021-05-05 12:15:00,38.44,38.47,38.4,38.4,11868.0,38.2678,38.2977,38.228,38.228,11868.0
2021-05-05 12:20:00,38.4,38.43,38.37,38.42,25736.0,38.228,38.2578,38.1981,38.2479,25736.0
2021-05-05 12:25:00,38.41,38.42,38.38,38.39,7528.0,38.2379,38.2479,38.2081,38.218,7528.0
2021-05-05 12:30:00,38.39,38.4,38.32,38.34,8970.0,38.218,38.228,38.1483,38.1683,8970.0
2021-05-05 12:35:00,38.34,38.37,38.29,38.29,15005.0,38.1683,38.1981,38.1185,38.1185,15005.0
2021-05-05 12:40:00,38.29,38.34,38.29,38.33,12623.0,38.1185,38.1683,38.1185,38.1583,12623.0
2021-05-05 12:45:00,38.34,38.36,38.31,38.35,8696.0,38.1683,38.1882,38.1384,38.1782,8696.0
2021-05-05 12:50:00,38.35,38.37,38.32,38.37,10904.0,38.1782,38.1981,38.1483,38.1981,10904.0
2021-05-05 12:55:00,38.36,38.37,38.29,38.29,10208.0,38.1882,38.1981,38.1185,38.1185,10208.0
2021-05-05 13:00:00,38.28,38.33,38.28,38.31,14002.0,38.1085,38.1583,38.1085,38.1384,14002.0
2021-05-05 13:05:00,38.31,38.38,38.31,38.38,32437.0,38.1384,38.2081,38.1384,38.2081,32437.0
2021-05-05 13:10:00,38.37,38.41,38.35,38.4,45814.0,38.1981,38.2379,38.1782,38.228,45814.0
2021-05-05 13:15:00,38.4,38.47,38.38,38.45,38784.0,38.228,38.2977,38.2081,38.2778,38784.0
2021-05-05 13:20:00,38.45,38.49,38.45,38.48,23305.0,38.2778,38.3176,38.2778,38.3076,23305.0
2021-05-05 13:25:00,38.47,38.51,38.45,38.51,27699.0,38.2977,38.3375,38.2778,38.3375,27699.0
2021-05-05 13:30:00,38.52,38.59,38.5,38.57,70965.0,38.3474,38.4171,38.3275,38.3972,70965.0
2021-05-05 13:35:00,38.56,38.64,38.55,38.61,39152.0,38.3873,38.4669,38.3773,38.437,39152.0
2021-05-05 13:40:00,38.6,38.61,38.55,38.55,49776.0,38.4271,38.437,38.3773,38.3773,49776.0
2021-05-05 13:45:00,38.55,38.58,38.52,38.58,31367.0,38.3773,38.4072,38.3474,38.4072,31367.0
2021-05-05 13:50:00,38.58,38.63,38.58,38.63,17925.0,38.4072,38.457,38.4072,38.457,17925.0
2021-05-05 13:55:00,38.62,38.66,38.61,38.65,18474.0,38.447,38.4868,38.437,38.4769,18474.0
2021-05-05 14:00:00,38.65,38.66,38.61,38.61,28867.0,38.4769,38.4868,38.437,38.437,28867.0
2021-05-05 14:05:00,38.61,38.65,38.6,38.61,43636.0,38.437,38.4769,38.4271,38.437,43636.0
2021-05-05 14:10:00,38.62,38.67,38.61,38.63,63442.0,38.447,38.4968,38.437,38.457,63442.0
2021-05-05 14:15:00,38.61,38.7,38.6,38.66,220926.0,38.437,38.5266,38.4271,38.4868,220926.0
2021-05-05 14:20:00,38.66,38.68,38.66,38.68,20830.0,38.4868,38.5067,38.4868,38.5067,20830.0
2021-05-05 14:25:00,38.67,38.74,38.65,38.73,86862.0,38.4968,38.5665,38.4769,38.5565,86862.0
2021-05-05 14:30:00,38.73,38.76,38.71,38.72,25303.0,38.5565,38.5864,38.5366,38.5465,25303.0
2021-05-05 14:35:00,38.71,38.77,38.71,38.75,16024.0,38.5366,38.5963,38.5366,38.5764,16024.0
2021-05-05 14:40:00,38.76,38.89,38.75,38.83,141660.0,38.5864,38.7158,38.5764,38.6561,141660.0
2021-05-05 14:45:00,38.84,38.85,38.71,38.73,46242.0,38.666,38.676,38.5366,38.5565,46242.0
2021-05-05 14:50:00,38.74,38.8,38.74,38.78,23773.0,38.5665,38.6262,38.5665,38.6063,23773.0
2021-05-05 14:55:00,38.78,38.82,38.77,38.79,46178.0,38.6063,38.6461,38.5963,38.6162,46178.0
2021-05-05 15:00:00,38.79,38.8,38.72,38.75,36250.0,38.6162,38.6262,38.5465,38.5764,36250.0
2021-05-05 15:05:00,38.74,38.82,38.72,38.73,59354.0,38.5665,38.6461,38.5465,38.5565,59354.0
2021-05-05 15:10:00,38.73,38.77,38.72,38.74,57515.0,38.5565,38.5963,38.5465,38.5665,57515.0
2021-05-05 15:15:00,38.74,38.75,38.59,38.61,44076.0,38.5665,38.5764,38.4171,38.437,44076.0
2021-05-05 15:20:00,38.6,38.6,38.49,38.52,31151.0,38.4271,38.4271,38.3176,38.3474,31151.0
2021-05-05 15:25:00,38.52,38.56,38.49,38.5,62081.0,38.3474,38.3873,38.3176,38.3275,62081.0
2021-05-05 15:30:00,38.5,38.6,38.48,38.59,52560.0,38.3275,38.4271,38.3076,38.4171,52560.0
2021-05-05 15:35:00,38.59,38.67,38.58,38.59,106489.0,38.4171,38.4968,38.4072,38.4171,106489.0
2021-05-05 15:40:00,38.59,38.6,38.56,38.57,45197.0,38.4171,38.4271,38.3873,38.3972,45197.0
2021-05-05 15:45:00,38.57,38.58,38.49,38.5,39989.0,38.3972,38.4072,38.3176,38.3275,39989.0
2021-05-05 15:50:00,38.49,38.54,38.42,38.49,89378.0,38.3176,38.3674,38.2479,38.3176,89378.0
2021-05-05 15:55:00,38.49,38.53,38.46,38.47,137884.0,38.3176,38.3574,38.2877,38.2977,137884.0
2021-05-06 09:30:00,39.09,40.03,38.93,39.94,271003.0,38.9149,39.8507,38.7556,39.7611,271003.0
2021-05-06 09:35:00,39.94,39.99,39.82,39.94,113852.0,39.7611,39.8109,39.6416,39.7611,113852.0
2021-05-06 09:40:00,39.93,39.93,39.58,39.58,133637.0,39.7511,39.7511,39.4027,39.4027,133637.0
2021-05-06 09:45:00,39.56,39.61,39.39,39.52,56347.0,39.3828,39.4326,39.2135,39.343,56347.0
2021-05-06 09:50:00,39.5,39.71,39.47,39.51,46179.0,39.3231,39.5321,39.2932,39.333,46179.0
2021-05-06 09:55:00,39.5,39.54,39.39,39.39,53085.0,39.3231,39.3629,39.2135,39.2135,53085.0
2021-05-06 10:00:00,39.39,39.42,39.23,39.27,34180.0,39.2135,39.2434,39.0543,39.0941,34180.0
2021-05-06 10:05:00,39.25,39.25,39.07,39.08,36461.0,39.0742,39.0742,38.895,38.9049,36461.0
2021-05-06 10:10:00,39.07,39.19,39.06,39.11,34350.0,38.895,39.0144,38.885,38.9348,34350.0
2021-05-06 10:15:00,39.12,39.15,39.03,39.08,22974.0,38.9448,38.9746,38.8552,38.9049,22974.0
2021-05-06 10:20:00,39.07,39.1,39.0,39.07,19252.0,38.895,38.9248,38.8253,38.895,19252.0
2021-05-06 10:25:00,39.06,39.2,39.01,39.18,43782.0,38.885,39.0244,38.8353,39.0045,43782.0
2021-05-06 10:30:00,39.17,39.19,39.1,39.15,20171.0,38.9945,39.0144,38.9248,38.9746,20171.0
2021-05-06 10:35:00,39.15,39.29,39.12,39.27,25895.0,38.9746,39.114,38.9448,39.0941,25895.0
2021-05-06 10:40:00,39.27,39.46,39.25,39.46,59233.0,39.0941,39.2832,39.0742,39.2832,59233.0
2021-05-06 10:45:00,39.46,39.47,39.27,39.27,20903.0,39.2832,39.2932,39.0941,39.0941,20903.0
2021-05-06 10:50:00,39.27,39.34,39.2,39.26,37638.0,39.0941,39.1638,39.0244,39.0841,37638.0
2021-05-06 10:55:00,39.27,39.28,39.2,39.28,16872.0,39.0941,39.104,39.0244,39.104,16872.0
2021-05-06 11:00:00,39.29,39.29,39.09,39.09,20239.0,39.114,39.114,38.9149,38.9149,20239.0
2021-05-06 11:05:00,39.09,39.12,38.97,39.0,33272.0,38.9149,38.9448,38.7954,38.8253,33272.0
2021-05-06 11:10:00,39.0,39.05,38.97,39.03,15332.0,38.8253,38.8751,38.7954,38.8552,15332.0
2021-05-06 11:15:00,39.05,39.13,39.02,39.09,20627.0,38.8751,38.9547,38.8452,38.9149,20627.0
2021-05-06 11:20:00,39.1,39.24,39.08,39.22,16236.0,38.9248,39.0642,38.9049,39.0443,16236.0
2021-05-06 11:25:00,39.23,39.28,39.19,39.28,15715.0,39.0543,39.104,39.0144,39.104,15715.0
2021-05-06 11:30:00,39.29,39.42,39.26,39.42,25087.0,39.114,39.2434,39.0841,39.2434,25087.0
2021-05-06 11:35:00,39.41,39.52,39.41,39.5,23542.0,39.2335,39.343,39.2335,39.3231,23542.0
2021-05-06 11:40:00,39.5,39.61,39.5,39.6,19331.0,39.3231,39.4326,39.3231,39.4226,19331.0
2021-05-06 11:45:00,39.61,39.69,39.59,39.68,51023.0,39.4326,39.5122,39.4127,39.5022,51023.0
2021-05-06 11:50:00,39.68,39.71,39.65,39.68,22581.0,39.5022,39.5321,39.4724,39.5022,22581.0
2021-05-06 11:55:00,39.68,39.77,39.68,39.69,19354.0,39.5022,39.5918,39.5022,39.5122,19354.0
2021-05-06 12:00:00,39.7,39.73,39.56,39.58,38378.0,39.5222,39.552,39.3828,39.4027,38378.0
2021-05-06 12:05:00,39.59,39.63,39.56,39.61,11278.0,39.4127,39.4525,39.3828,39.4326,11278.0
2021-05-06 12:10:00,39.62,39.63,39.53,39.57,13980.0,39.4425,39.4525,39.3529,39.3927,13980.0
2021-05-06 12:15:00,39.56,39.66,39.56,39.66,13130.0,39.3828,39.4823,39.3828,39.4823,13130.0
2021-05-06 12:20:00,39.66,39.69,39.63,39.65,13662.0,39.4823,39.5122,39.4525,39.4724,13662.0
2021-05-06 12:25:00,39.65,39.78,39.65,39.77,38456.0,39.4724,39.6018,39.4724,39.5918,38456.0
2021-05-06 12:30:00,39.77,39.78,39.64,39.66,62643.0,39.5918,39.6018,39.4624,39.4823,62643.0
2021-05-06 12:35:00,39.66,39.68,39.61,39.68,24210.0,39.4823,39.5022,39.4326,39.5022,24210.0
2021-05-06 12:40:00,39.68,39.73,39.66,39.72,13580.0,39.5022,39.552,39.4823,39.5421,13580.0
2021-05-06 12:45:00,39.72,39.73,39.67,39.73,13127.0,39.5421,39.552,39.4923,39.552,13127.0
2021-05-06 12:50:00,39.75,39.84,39.75,39.83,20595.0,39.5719,39.6615,39.5719,39.6516,20595.0
2021-05-06 12:55:00,39.83,39.91,39.79,39.91,27614.0,39.6516,39.7312,39.6118,39.7312,27614.0
2021-05-06 13:00:00,39.91,39.94,39.83,39.83,24775.0,39.7312,39.7611,39.6516,39.6516,24775.0
2021-05-06 13:05:00,39.82,39.82,39.7,39.75,15730.0,39.6416,39.6416,39.5222,39.5719,15730.0
2021-05-06 13:10:00,39.74,39.78,39.7,39.73,25715.0,39.562,39.6018,39.5222,39.552,25715.0
2021-05-06 13:15:00,39.73,39.77,39.71,39.74,20029.0,39.552,39.5918,39.5321,39.562,20029.0
2021-05-06 13:20:00,39.75,39.78,39.67,39.74,19541.0,39.5719,39.6018,39.4923,39.562,19541.0
2021-05-06 13:25:00,39.75,39.76,39.71,39.71,17226.0,39.5719,39.5819,39.5321,39.5321,17226.0
2021-05-06 13:30:00,39.72,39.73,39.63,39.64,13043.0,39.5421,39.552,39.4525,39.4624,13043.0
2021-05-06 13:35:00,39.64,39.68,39.62,39.66,12822.0,39.4624,39.5022,39.4425,39.4823,12822.0
2021-05-06 13:40:00,39.65,39.71,39.64,39.69,19504.0,39.4724,39.5321,39.4624,39.5122,19504.0
2021-05-06 13:45:00,39.69,39.69,39.57,39.61,32261.0,39.5122,39.5122,39.3927,39.4326,32261.0
2021-05-06 13:50:00,39.6,39.6,39.54,39.58,12848.0,39.4226,39.4226,39.3629,39.4027,12848.0
2021-05-06 13:55:00,39.58,39.59,39.54,39.58,16254.0,39.4027,39.4127,39.3629,39.4027,16254.0
2021-05-06 14:00:00,39.59,39.6,39.55,39.56,14476.0,39.4127,39.4226,39.3728,39.3828,14476.0
2021-05-06 14:05:00,39.56,39.6,39.56,39.57,12829.0,39.3828,39.4226,39.3828,39.3927,12829.0
2021-05-06 14:10:00,39.57,39.6,39.36,39.56,62329.0,39.3927,39.4226,39.1837,39.3828,62329.0
2021-05-06 14:15:00,39.55,39.59,39.49,39.5,21386.0,39.3728,39.4127,39.3131,39.3231,21386.0
2021-05-06 14:20:00,39.49,39.49,39.42,39.47,26744.0,39.3131,39.3131,39.2434,39.2932,26744.0
2021-05-06 14:25:00,39.48,39.5,39.36,39.38,26706.0,39.3031,39.3231,39.1837,39.2036,26706.0
2021-05-06 14:30:00,39.38,39.4,39.33,39.33,33177.0,39.2036,39.2235,39.1538,39.1538,33177.0
2021-05-06 14:35:00,39.32,39.4,39.3,39.38,23114.0,39.1439,39.2235,39.124,39.2036,23114.0
2021-05-06 14:40:00,39.37,39.38,39.3,39.36,25358.0,39.1936,39.2036,39.124,39.1837,25358.0
2021-05-06 14:45:00,39.36,39.39,39.34,39.37,27306.0,39.1837,39.2135,39.1638,39.1936,27306.0
2021-05-06 14:50:00,39.36,39.38,39.33,39.36,23902.0,39.1837,39.2036,39.1538,39.1837,23902.0
2021-05-06 14:55:00,39.36,39.39,39.24,39.24,29641.0,39.1837,39.2135,39.0642,39.0642,29641.0
2021-05-06 15:00:00,39.25,39.26,39.18,39.21,36286.0,39.0742,39.0841,39.0045,39.0344,36286.0
2021-05-06 15:05:00,39.23,39.24,39.18,39.21,23324.0,39.0543,39.0642,39.0045,39.0344,23324.0
2021-05-06 15:10:00,39.23,39.3,39.22,39.27,28547.0,39.0543,39.124,39.0443,39.0941,28547.0
2021-05-06 15:15:00,39.28,39.3,39.21,39.23,37831.0,39.104,39.124,39.0344,39.0543,37831.0
2021-05-06 15:20:00,39.22,39.22,39.15,39.21,28080.0,39.0443,39.0443,38.9746,39.0344,28080.0
2021-05-06 15:25:00,39.2,39.27,39.19,39.23,32722.0,39.0244,39.0941,39.0144,39.0543,32722.0
2021-05-06 15:30:00,39.23,39.27,39.17,39.18,39223.0,39.0543,39.0941,38.9945,39.0045,39223.0
2021-05-06 15:35:00,39.2,39.25,39.18,39.23,39727.0,39.0244,39.0742,39.0045,39.0543,39727.0
2021-05-06 15:40:00,39.24,39.27,39.2,39.23,56957.0,39.0642,39.0941,39.0244,39.0543,56957.0
2021-05-06 15:45:00,39.24,39.26,39.21,39.26,58515.0,39.0642,39.0841,39.0344,39.0841,58515.0
2021-05-06 15:50:00,39.26,39.36,39.25,39.29,125669.0,39.0841,39.1837,39.0742,39.114,125669.0
2021-05-06 15:55:00,39.29,39.31,39.24,39.28,175898.0,39.114,39.1339,39.0642,39.104,175898.0
2021-05-07 09:30:00,39.15,39.32,39.0,39.18,89601.0,38.9746,39.1439,38.8253,39.0045,89601.0
2021-05-07 09:35:00,39.23,39.56,39.21,39.53,35358.0,39.0543,39.3828,39.0344,39.3529,35358.0
2021-05-07 09:40:00,39.56,39.82,39.5,39.79,23704.0,39.3828,39.6416,39.3231,39.6118,23704.0
2021-05-07 09:45:00,39.79,39.84,39.67,39.79,32289.0,39.6118,39.6615,39.4923,39.6118,32289.0
2021-05-07 09:50:00,39.81,39.81,39.58,39.58,24608.0,39.6317,39.6317,39.4027,39.4027,24608.0
2021-05-07 09:55:00,39.56,39.61,39.45,39.55,28839.0,39.3828,39.4326,39.2733,39.3728,28839.0
2021-05-07 10:00:00,39.54,39.65,39.47,39.63,32235.0,39.3629,39.4724,39.2932,39.4525,32235.0
2021-05-07 10:05:00,39.62,39.75,39.61,39.75,22461.0,39.4425,39.5719,39.4326,39.5719,22461.0
2021-05-07 10:10:00,39.75,39.81,39.71,39.71,20690.0,39.5719,39.6317,39.5321,39.5321,20690.0
2021-05-07 10:15:00,39.73,39.79,39.7,39.74,54661.0,39.552,39.6118,39.5222,39.562,54661.0
2021-05-07 10:20:00,39.74,39.76,39.63,39.63,35469.0,39.562,39.5819,39.4525,39.4525,35469.0
2021-05-07 10:25:00,39.63,39.77,39.61,39.74,28420.0,39.4525,39.5918,39.4326,39.562,28420.0
2021-05-07 10:30:00,39.75,39.78,39.68,39.71,26421.0,39.5719,39.6018,39.5022,39.5321,26421.0
2021-05-07 10:35:00,39.71,39.75,39.67,39.71,36571.0,39.5321,39.5719,39.4923,39.5321,36571.0
2021-05-07 10:40:00,39.71,39.88,39.71,39.84,32090.0,39.5321,39.7014,39.5321,39.6615,32090.0
2021-05-07 10:45:00,39.83,39.84,39.67,39.68,21750.0,39.6516,39.6615,39.4923,39.5022,21750.0
2021-05-07 10:50:00,39.69,39.7,39.58,39.59,24685.0,39.5122,39.5222,39.4027,39.4127,24685.0
2021-05-07 10:55:00,39.59,39.6,39.42,39.51,28688.0,39.4127,39.4226,39.2434,39.333,28688.0
2021-05-07 11:00:00,39.52,39.52,39.41,39.44,21056.0,39.343,39.343,39.2335,39.2633,21056.0
2021-05-07 11:05:00,39.45,39.53,39.45,39.48,34523.0,39.2733,39.3529,39.2733,39.3031,34523.0
2021-05-07 11:10:00,39.46,39.5,39.41,39.44,31408.0,39.2832,39.3231,39.2335,39.2633,31408.0
2021-05-07 11:15:00,39.44,39.51,39.43,39.48,16888.0,39.2633,39.333,39.2534,39.3031,16888.0
2021-05-07 11:20:00,39.49,39.51,39.42,39.48,15919.0,39.3131,39.333,39.2434,39.3031,15919.0
2021-05-07 11:25:00,39.48,39.48,39.36,39.4,27705.0,39.3031,39.3031,39.1837,39.2235,27705.0
2021-05-07 11:30:00,39.39,39.44,39.37,39.4,15084.0,39.2135,39.2633,39.1936,39.2235,15084.0
2021-05-07 11:35:00,39.4,39.47,39.38,39.46,10948.0,39.2235,39.2932,39.2036,39.2832,10948.0
2021-05-07 11:40:00,39.45,39.53,39.43,39.51,12826.0,39.2733,39.3529,39.2534,39.333,12826.0
2021-05-07 11:45:00,39.52,39.53,39.49,39.5,22751.0,39.343,39.3529,39.3131,39.3231,22751.0
2021-05-07 11:50:00,39.5,39.57,39.46,39.56,528656.0,39.3231,39.3927,39.2832,39.3828,528656.0
2021-05-07 11:55:00,39.55,39.56,39.43,39.5,23383.0,39.3728,39.3828,39.2534,39.3231,23383.0
2021-05-07 12:00:00,39.5,39.51,39.46,39.5,15696.0,39.3231,39.333,39.2832,39.3231,15696.0
2021-05-07 12:05:00,39.49,39.51,39.45,39.46,11770.0,39.3131,39.333,39.2733,39.2832,11770.0
2021-05-07 12:10:00,39.46,39.47,39.42,39.45,8804.0,39.2832,39.2932,39.2434,39.2733,8804.0
2021-05-07 12:15:00,39.45,39.48,39.44,39.45,6376.0,39.2733,39.3031,39.2633,39.2733,6376.0
2021-05-07 12:20:00,39.46,39.5,39.45,39.47,6200.0,39.2832,39.3231,39.2733,39.2932,6200.0
2021-05-07 12:25:00,39.47,39.47,39.45,39.46,7986.0,39.2932,39.2932,39.2733,39.2832,7986.0
2021-05-07 12:30:00,39.47,39.48,39.45,39.45,6000.0,39.2932,39.3031,39.2733,39.2733,6000.0
2021-05-07 12:35:00,39.45,39.46,39.3,39.3,5455.0,39.2733,39.2832,39.124,39.124,5455.0
2021-05-07 12:40:00,39.3,39.3,39.23,39.24,5850.0,39.124,39.124,39.0543,39.0642,5850.0
2021-05-07 12:45:00,39.24,39.26,39.22,39.24,7267.0,39.0642,39.0841,39.0443,39.0642,7267.0
2021-05-07 12:50:00,39.25,39.32,39.25,39.29,9601.0,39.0742,39.1439,39.0742,39.114,9601.0
2021-05-07 12:55:00,39.27,39.31,39.27,39.3,4283.0,39.0941,39.1339,39.0941,39.124,4283.0
2021-05-07 13:00:00,39.28,39.29,39.25,39.27,5000.0,39.104,39.114,39.0742,39.0941,5000.0
2021-05-07 13:05:00,39.27,39.29,39.19,39.2,11323.0,39.0941,39.114,39.0144,39.0244,11323.0
2021-05-07 13:10:00,39.21,39.26,39.21,39.25,15224.0,39.0344,39.0841,39.0344,39.0742,15224.0
2021-05-07 13:15:00,39.25,39.25,39.13,39.13,11261.0,39.0742,39.0742,38.9547,38.9547,11261.0
2021-05-07 13:20:00,39.12,39.19,39.12,39.18,17473.0,38.9448,39.0144,38.9448,39.0045,17473.0
2021-05-07 13:25:00,39.18,39.24,39.18,39.19,22079.0,39.0045,39.0642,39.0045,39.0144,22079.0
2021-05-07 13:30:00,39.2,39.24,39.19,39.23,12981.0,39.0244,39.0642,39.0144,39.0543,12981.0
2021-05-07 13:35:00,39.24,39.27,39.22,39.22,9765.0,39.0642,39.0941,39.0443,39.0443,9765.0
2021-05-07 13:40:00,39.22,39.22,39.18,39.19,11188.0,39.0443,39.0443,39.0045,39.0144,11188.0
2021-05-07 13:45:00,39.19,39.2,39.17,39.17,11759.0,39.0144,39.0244,38.9945,38.9945,11759.0
2021-05-07 13:50:00,39.14,39.18,39.07,39.07,14786.0,38.9647,39.0045,38.895,38.895,14786.0
2021-05-07 13:55:00,39.07,39.07,38.97,38.99,25345.0,38.895,38.895,38.7954,38.8153,25345.0
2021-05-07 14:00:00,38.98,38.99,38.9,38.98,26870.0,38.8054,38.8153,38.7257,38.8054,26870.0
2021-05-07 14:05:00,38.99,39.05,38.98,39.05,8930.0,38.8153,38.8751,38.8054,38.8751,8930.0
2021-05-07 14:10:00,39.05,39.07,39.03,39.04,13405.0,38.8751,38.895,38.8552,38.8651,13405.0
2021-05-07 14:15:00,39.03,39.06,39.01,39.05,7375.0,38.8552,38.885,38.8353,38.8751,7375.0
2021-05-07 14:20:00,39.04,39.05,39.01,39.05,5850.0,38.8651,38.8751,38.8353,38.8751,5850.0
2021-05-07 14:25:00,39.05,39.06,39.02,39.02,8293.0,38.8751,38.885,38.8452,38.8452,8293.0
2021-05-07 14:30:00,39.02,39.03,38.99,39.0,8575.0,38.8452,38.8552,38.8153,38.8253,8575.0
2021-05-07 14:35:00,38.99,39.02,38.96,39.02,10964.0,38.8153,38.8452,38.7855,38.8452,10964.0
2021-05-07 14:40:00,39.01,39.01,38.93,38.99,7775.0,38.8353,38.8353,38.7556,38.8153,7775.0
2021-05-07 14:45:00,39.0,39.05,39.0,39.05,15124.0,38.8253,38.8751,38.8253,38.8751,15124.0
2021-05-07 14:50:00,39.06,39.1,39.05,39.07,11543.0,38.885,38.9248,38.8751,38.895,11543.0
2021-05-07 14:55:00,39.07,39.09,39.06,39.09,12559.0,38.895,38.9149,38.885,38.9149,12559.0
2021-05-07 15:00:00,39.08,39.16,39.08,39.15,18806.0,38.9049,38.9846,38.9049,38.9746,18806.0
2021-05-07 15:05:00,39.15,39.16,39.13,39.15,8444.0,38.9746,38.9846,38.9547,38.9746,8444.0
2021-05-07 15:10:00,39.16,39.21,39.14,39.21,10975.0,38.9846,39.0344,38.9647,39.0344,10975.0
2021-05-07 15:15:00,39.21,39.23,39.2,39.22,13405.0,39.0344,39.0543,39.0244,39.0443,13405.0
2021-05-07 15:20:00,39.21,39.26,39.21,39.24,152882.0,39.0344,39.0841,39.0344,39.0642,152882.0
2021-05-07 15:25:00,39.24,39.27,39.2,39.21,12339.0,39.0642,39.0941,39.0244,39.0344,12339.0
2021-05-07 15:30:00,39.22,39.28,39.22,39.25,20448.0,39.0443,39.104,39.0443,39.0742,20448.0
2021-05-07 15:35:00,39.25,39.26,39.2,39.24,24143.0,39.0742,39.0841,39.0244,39.0642,24143.0
2021-05-07 15:40:00,39.24,39.27,39.24,39.26,16964.0,39.0642,39.0941,39.0642,39.0841,16964.0
2021-05-07 15:45:00,39.26,39.28,39.22,39.27,192203.0,39.0841,39.104,39.0443,39.0941,192203.0
2021-05-07 15:50:00,39.27,39.27,39.16,39.22,87738.0,39.0941,39.0941,38.9846,39.0443,87738.0
2021-05-07 15:55:00,39.23,39.25,39.17,39.22,83475.0,39.0543,39.0742,38.9945,39.0443,83475.0
2021-05-10 09:30:00,38.6,38.67,38.21,38.21,87497.0,38.4271,38.4968,38.0388,38.0388,87497.0
2021-05-10 09:35:00,38.17,38.25,37.73,37.74,41791.0,37.999,38.0787,37.561,37.5709,41791.0
2021-05-10 09:40:00,37.73,37.77,37.58,37.64,54942.0,37.561,37.6008,37.4117,37.4714,54942.0
2021-05-10 09:45:00,37.61,37.77,37.51,37.73,61179.0,37.4415,37.6008,37.342,37.561,61179.0
2021-05-10 09:50:00,37.75,37.75,37.56,37.61,80400.0,37.5809,37.5809,37.3917,37.4415,80400.0
2021-05-10 09:55:00,37.62,37.71,37.55,37.58,83348.0,37.4515,37.5411,37.3818,37.4117,83348.0
2021-05-10 10:00:00,37.57,37.57,37.2,37.27,64518.0,37.4017,37.4017,37.0334,37.103,64518.0
2021-05-10 10:05:00,37.27,37.32,37.2,37.28,70900.0,37.103,37.1528,37.0334,37.113,70900.0
2021-05-10 10:10:00,37.3,37.54,37.28,37.52,68758.0,37.1329,37.3718,37.113,37.3519,68758.0
2021-05-10 10:15:00,37.52,37.66,37.47,37.66,29726.0,37.3519,37.4913,37.3021,37.4913,29726.0
2021-05-10 10:20:00,37.66,37.72,37.6,37.61,46537.0,37.4913,37.551,37.4316,37.4415,46537.0
2021-05-10 10:25:00,37.61,37.67,37.44,37.47,71947.0,37.4415,37.5013,37.2723,37.3021,71947.0
2021-05-10 10:30:00,37.46,37.55,37.36,37.5,29413.0,37.2922,37.3818,37.1926,37.332,29413.0
2021-05-10 10:35:00,37.49,37.68,37.49,37.67,23244.0,37.3221,37.5112,37.3221,37.5013,23244.0
2021-05-10 10:40:00,37.67,37.67,37.54,37.56,61750.0,37.5013,37.5013,37.3718,37.3917,61750.0
2021-05-10 10:45:00,37.56,37.59,37.5,37.5,38693.0,37.3917,37.4216,37.332,37.332,38693.0
2021-05-10 10:50:00,37.51,37.51,37.36,37.37,50746.0,37.342,37.342,37.1926,37.2026,50746.0
2021-05-10 10:55:00,37.35,37.44,37.31,37.38,19256.0,37.1827,37.2723,37.1429,37.2126,19256.0
2021-05-10 11:00:00,37.37,37.37,37.27,37.28,34069.0,37.2026,37.2026,37.103,37.113,34069.0
2021-05-10 11:05:00,37.3,37.32,37.15,37.18,234422.0,37.1329,37.1528,36.9836,37.0134,234422.0
2021-05-10 11:10:00,37.17,37.18,37.01,37.02,73200.0,37.0035,37.0134,36.8442,36.8542,73200.0
2021-05-10 11:15:00,37.02,37.03,36.96,36.99,40210.0,36.8542,36.8641,36.7944,36.8243,40210.0
2021-05-10 11:20:00,36.99,37.04,36.95,36.98,78128.0,36.8243,36.8741,36.7845,36.8143,78128.0
2021-05-10 11:25:00,36.98,37.09,36.93,36.98,58804.0,36.8143,36.9239,36.7646,36.8143,58804.0
2021-05-10 11:30:00,36.98,37.01,36.91,36.99,21603.0,36.8143,36.8442,36.7447,36.8243,21603.0
2021-05-10 11:35:00,36.99,37.03,36.95,37.02,27869.0,36.8243,36.8641,36.7845,36.8542,27869.0
2021-05-10 11:40:00,37.03,37.06,37.0,37.05,37803.0,36.8641,36.894,36.8343,36.884,37803.0
2021-05-10 11:45:00,37.05,37.15,37.02,37.15,34600.0,36.884,36.9836,36.8542,36.9836,34600.0
2021-05-10 11:50:00,37.15,37.24,37.13,37.24,28691.0,36.9836,37.0732,36.9637,37.0732,28691.0
2021-05-10 11:55:00,37.23,37.28,37.2,37.21,13980.0,37.0632,37.113,37.0334,37.0433,13980.0
2021-05-10 12:00:00,37.21,37.29,37.18,37.27,22650.0,37.0433,37.123,37.0134,37.103,22650.0
2021-05-10 12:05:00,37.27,37.28,37.17,37.18,48841.0,37.103,37.113,37.0035,37.0134,48841.0
2021-05-10 12:10:00,37.17,37.18,37.13,37.14,41500.0,37.0035,37.0134,36.9637,36.9736,41500.0
2021-05-10 12:15:00,37.13,37.18,37.08,37.16,30637.0,36.9637,37.0134,36.9139,36.9935,30637.0
2021-05-10 12:20:00,37.15,37.15,37.1,37.11,21224.0,36.9836,36.9836,36.9338,36.9438,21224.0
2021-05-10 12:25:00,37.12,37.14,37.09,37.11,12532.0,36.9537,36.9736,36.9239,36.9438,12532.0
2021-05-10 12:30:00,37.11,37.12,37.09,37.11,10230.0,36.9438,36.9537,36.9239,36.9438,10230.0
2021-05-10 12:35:00,37.12,37.13,37.1,37.12,11270.0,36.9537,36.9637,36.9338,36.9537,11270.0
2021-05-10 12:40:00,37.12,37.12,36.98,36.98,49700.0,36.9537,36.9537,36.8143,36.8143,49700.0
2021-05-10 12:45:00,36.97,36.99,36.93,36.95,13806.0,36.8044,36.8243,36.7646,36.7845,13806.0
2021-05-10 12:50:00,36.95,36.97,36.92,36.93,9660.0,36.7845,36.8044,36.7546,36.7646,9660.0
2021-05-10 12:55:00,36.93,36.94,36.9,36.93,7909.0,36.7646,36.7745,36.7347,36.7646,7909.0
2021-05-10 13:00:00,36.91,36.94,36.89,36.91,12375.0,36.7447,36.7745,36.7247,36.7447,12375.0
2021-05-10 13:05:00,36.92,36.96,36.91,36.92,11101.0,36.7546,36.7944,36.7447,36.7546,11101.0
2021-05-10 13:10:00,36.92,36.92,36.87,36.87,5888.0,36.7546,36.7546,36.7048,36.7048,5888.0
2021-05-10 13:15:00,36.86,36.89,36.83,36.88,18660.0,36.6949,36.7247,36.665,36.7148,18660.0
2021-05-10 13:20:00,36.88,36.93,36.84,36.93,13940.0,36.7148,36.7646,36.675,36.7646,13940.0
2021-05-10 13:25:00,36.93,36.96,36.88,36.89,14453.0,36.7646,36.7944,36.7148,36.7247,14453.0
2021-05-10 13:30:00,36.88,36.92,36.87,36.91,8380.0,36.7148,36.7546,36.7048,36.7447,8380.0
2021-05-10 13:35:00,36.91,36.91,36.86,36.89,10601.0,36.7447,36.7447,36.6949,36.7247,10601.0
2021-05-10 13:40:00,36.89,36.89,36.83,36.84,10800.0,36.7247,36.7247,36.665,36.675,10800.0
2021-05-10 13:45:00,36.85,36.91,36.85,36.87,9531.0,36.6849,36.7447,36.6849,36.7048,9531.0
2021-05-10 13:50:00,36.87,36.94,36.87,36.88,10520.0,36.7048,36.7745,36.7048,36.7148,10520.0
2021-05-10 13:55:00,36.89,36.92,36.85,36.92,14433.0,36.7247,36.7546,36.6849,36.7546,14433.0
2021-05-10 14:00:00,36.9,36.92,36.85,36.89,35532.0,36.7347,36.7546,36.6849,36.7247,35532.0
2021-05-10 14:05:00,36.9,36.94,36.88,36.91,18954.0,36.7347,36.7745,36.7148,36.7447,18954.0
2021-05-10 14:10:00,36.91,36.91,36.81,36.84,37869.0,36.7447,36.7447,36.6451,36.675,37869.0
2021-05-10 14:15:00,36.84,36.84,36.71,36.79,30939.0,36.675,36.675,36.5456,36.6252,30939.0
2021-05-10 14:20:00,36.77,36.78,36.67,36.73,15544.0,36.6053,36.6152,36.5057,36.5655,15544.0
2021-05-10 14:25:00,36.74,36.76,36.65,36.69,10671.0,36.5754,36.5953,36.4858,36.5256,10671.0
2021-05-10 14:30:00,36.67,36.74,36.64,36.73,22565.0,36.5057,36.5754,36.4759,36.5655,22565.0
2021-05-10 14:35:00,36.72,36.78,36.67,36.74,49077.0,36.5555,36.6152,36.5057,36.5754,49077.0
2021-05-10 14:40:00,36.73,36.76,36.7,36.7,15540.0,36.5655,36.5953,36.5356,36.5356,15540.0
2021-05-10 14:45:00,36.7,36.76,36.68,36.75,17380.0,36.5356,36.5953,36.5157,36.5854,17380.0
2021-05-10 14:50:00,36.74,36.75,36.7,36.73,25469.0,36.5754,36.5854,36.5356,36.5655,25469.0
2021-05-10 14:55:00,36.74,36.76,36.72,36.75,25783.0,36.5754,36.5953,36.5555,36.5854,25783.0
2021-05-10 15:00:00,36.74,36.8,36.73,36.77,20666.0,36.5754,36.6352,36.5655,36.6053,20666.0
2021-05-10 15:05:00,36.78,36.8,36.74,36.79,42271.0,36.6152,36.6352,36.5754,36.6252,42271.0
2021-05-10 15:10:00,36.78,36.82,36.78,36.82,20418.0,36.6152,36.6551,36.6152,36.6551,20418.0
2021-05-10 15:15:00,36.82,36.84,36.81,36.82,28341.0,36.6551,36.675,36.6451,36.6551,28341.0
2021-05-10 15:20:00,36.83,36.88,36.78,36.87,46643.0,36.665,36.7148,36.6152,36.7048,46643.0
2021-05-10 15:25:00,36.88,36.93,36.88,36.93,30168.0,36.7148,36.7646,36.7148,36.7646,30168.0
2021-05-10 15:30:00,36.93,37.0,36.92,37.0,79709.0,36.7646,36.8343,36.7546,36.8343,79709.0
2021-05-10 15:35:00,37.0,37.01,36.78,36.8,88245.0,36.8343,36.8442,36.6152,36.6352,88245.0
2021-05-10 15:40:00,36.81,36.96,36.75,36.95,117279.0,36.6451,36.7944,36.5854,36.7845,117279.0
2021-05-10 15:45:00,36.95,36.97,36.88,36.95,137301.0,36.7845,36.8044,36.7148,36.7845,137301.0
2021-05-10 15:50:00,36.95,36.95,36.82,36.82,217206.0,36.7845,36.7845,36.6551,36.6551,217206.0
2021-05-10 15:55:00,36.82,36.88,36.74,36.81,252652.0,36.6551,36.7148,36.5754,36.6451,252652.0
2021-05-11 09:30:00,36.09,36.24,35.93,36.02,236891.0,35.9283,36.0777,35.769,35.8586,236891.0
2021-05-11 09:35:00,36.04,36.22,35.96,35.96,71961.0,35.8786,36.0577,35.7989,35.7989,71961.0
2021-05-11 09:40:00,35.96,36.32,35.96,36.25,93435.0,35.7989,36.1573,35.7989,36.0876,93435.0
2021-05-11 09:45:00,36.25,36.4,36.2,36.34,47561.0,36.0876,36.2369,36.0378,36.1772,47561.0
2021-05-11 09:50:00,36.31,36.41,36.31,36.4,39699.0,36.1473,36.2469,36.1473,36.2369,39699.0
2021-05-11 09:55:00,36.42,36.67,36.37,36.66,61534.0,36.2569,36.5057,36.2071,36.4958,61534.0
2021-05-11 10:00:00,36.65,36.69,36.6,36.64,63713.0,36.4858,36.5256,36.436,36.4759,63713.0
2021-05-11 10:05:00,36.65,36.68,36.49,36.49,54471.0,36.4858,36.5157,36.3265,36.3265,54471.0
2021-05-11 10:10:00,36.47,36.55,36.46,36.46,47979.0,36.3066,36.3863,36.2967,36.2967,47979.0
2021-05-11 10:15:00,36.45,36.5,36.31,36.45,58700.0,36.2867,36.3365,36.1473,36.2867,58700.0
2021-05-11 10:20:00,36.47,36.6,36.47,36.5,33016.0,36.3066,36.436,36.3066,36.3365,33016.0
2021-05-11 10:25:00,36.51,36.51,36.34,36.34,30961.0,36.3464,36.3464,36.1772,36.1772,30961.0
2021-05-11 10:30:00,36.33,36.45,36.3,36.39,45517.0,36.1673,36.2867,36.1374,36.227,45517.0
2021-05-11 10:35:00,36.39,36.45,36.31,36.32,24960.0,36.227,36.2867,36.1473,36.1573,24960.0
2021-05-11 10:40:00,36.32,36.52,36.3,36.47,36082.0,36.1573,36.3564,36.1374,36.3066,36082.0
2021-05-11 10:45:00,36.46,36.56,36.34,36.56,34579.0,36.2967,36.3962,36.1772,36.3962,34579.0
2021-05-11 10:50:00,36.56,36.67,36.55,36.63,31239.0,36.3962,36.5057,36.3863,36.4659,31239.0
2021-05-11 10:55:00,36.63,36.73,36.62,36.63,21540.0,36.4659,36.5655,36.456,36.4659,21540.0
2021-05-11 11:00:00,36.63,36.66,36.52,36.53,30324.0,36.4659,36.4958,36.3564,36.3664,30324.0
2021-05-11 11:05:00,36.53,36.67,36.52,36.63,30867.0,36.3664,36.5057,36.3564,36.4659,30867.0
2021-05-11 11:10:00,36.63,36.75,36.61,36.75,20826.0,36.4659,36.5854,36.446,36.5854,20826.0
2021-05-11 11:15:00,36.76,36.96,36.74,36.92,34158.0,36.5953,36.7944,36.5754,36.7546,34158.0
2021-05-11 11:20:00,36.92,36.92,36.87,36.9,26336.0,36.7546,36.7546,36.7048,36.7347,26336.0
2021-05-11 11:25:00,36.91,36.98,36.9,36.96,40813.0,36.7447,36.8143,36.7347,36.7944,40813.0
2021-05-11 11:30:00,36.95,37.01,36.94,36.97,60540.0,36.7845,36.8442,36.7745,36.8044,60540.0
2021-05-11 11:35:00,36.98,37.02,36.96,36.99,27088.0,36.8143,36.8542,36.7944,36.8243,27088.0
2021-05-11 11:40:00,37.0,37.0,36.86,36.86,25583.0,36.8343,36.8343,36.6949,36.6949,25583.0
2021-05-11 11:45:00,36.83,37.0,36.83,36.99,33127.0,36.665,36.8343,36.665,36.8243,33127.0
2021-05-11 11:50:00,36.98,37.04,36.97,36.97,37452.0,36.8143,36.8741,36.8044,36.8044,37452.0
2021-05-11 11:55:00,36.96,36.97,36.92,36.92,29930.0,36.7944,36.8044,36.7546,36.7546,29930.0
2021-05-11 12:00:00,36.93,37.0,36.92,36.97,44646.0,36.7646,36.8343,36.7546,36.8044,44646.0
2021-05-11 12:05:00,36.96,36.99,36.91,36.96,37267.0,36.7944,36.8243,36.7447,36.7944,37267.0
2021-05-11 12:10:00,36.95,37.01,36.94,36.95,31570.0,36.7845,36.8442,36.7745,36.7845,31570.0
2021-05-11 12:15:00,36.96,36.98,36.93,36.97,27280.0,36.7944,36.8143,36.7646,36.8044,27280.0
2021-05-11 12:20:00,36.97,36.98,36.94,36.97,22545.0,36.8044,36.8143,36.7745,36.8044,22545.0
2021-05-11 12:25:00,36.97,37.02,36.95,36.96,66203.0,36.8044,36.8542,36.7845,36.7944,66203.0
2021-05-11 12:30:00,36.97,36.98,36.91,36.93,25739.0,36.8044,36.8143,36.7447,36.7646,25739.0
2021-05-11 12:35:00,36.93,37.03,36.93,37.02,28668.0,36.7646,36.8641,36.7646,36.8542,28668.0
2021-05-11 12:40:00,37.01,37.02,36.95,36.95,38391.0,36.8442,36.8542,36.7845,36.7845,38391.0
2021-05-11 12:45:00,36.94,36.98,36.89,36.95,32232.0,36.7745,36.8143,36.7247,36.7845,32232.0
2021-05-11 12:50:00,36.95,36.96,36.9,36.93,32292.0,36.7845,36.7944,36.7347,36.7646,32292.0
2021-05-11 12:55:00,36.93,37.0,36.93,36.99,22713.0,36.7646,36.8343,36.7646,36.8243,22713.0
2021-05-11 13:00:00,36.99,37.02,36.96,37.01,44962.0,36.8243,36.8542,36.7944,36.8442,44962.0
2021-05-11 13:05:00,37.01,37.02,36.97,37.01,43265.0,36.8442,36.8542,36.8044,36.8442,43265.0
2021-05-11 13:10:00,37.02,37.06,36.98,37.01,44041.0,36.8542,36.894,36.8143,36.8442,44041.0
2021-05-11 13:15:00,37.01,37.04,36.98,37.0,24314.0,36.8442,36.8741,36.8143,36.8343,24314.0
2021-05-11 13:20:00,37.0,37.05,36.97,37.02,22355.0,36.8343,36.884,36.8044,36.8542,22355.0
2021-05-11 13:25:00,37.03,37.17,37.03,37.15,21510.0,36.8641,37.0035,36.8641,36.9836,21510.0
2021-05-11 13:30:00,37.16,37.17,37.14,37.15,24476.0,36.9935,37.0035,36.9736,36.9836,24476.0
2021-05-11 13:35:00,37.15,37.17,37.1,37.12,29028.0,36.9836,37.0035,36.9338,36.9537,29028.0
2021-05-11 13:40:00,37.13,37.18,37.12,37.13,31879.0,36.9637,37.0134,36.9537,36.9637,31879.0
2021-05-11 13:45:00,37.14,37.17,37.12,37.15,36459.0,36.9736,37.0035,36.9537,36.9836,36459.0
2021-05-11 13:50:00,37.15,37.18,37.09,37.09,23148.0,36.9836,37.0134,36.9239,36.9239,23148.0
2021-05-11 13:55:00,37.1,37.21,37.1,37.16,44875.0,36.9338,37.0433,36.9338,36.9935,44875.0
2021-05-11 14:00:00,37.17,37.2,37.12,37.16,21341.0,37.0035,37.0334,36.9537,36.9935,21341.0
2021-05-11 14:05:00,37.17,37.18,37.06,37.07,31383.0,37.0035,37.0134,36.894,36.9039,31383.0
2021-05-11 14:10:00,37.08,37.11,37.04,37.09,34399.0,36.9139,36.9438,36.8741,36.9239,34399.0
2021-05-11 14:15:00,37.08,37.12,37.05,37.12,34231.0,36.9139,36.9537,36.884,36.9537,34231.0
2021-05-11 14:20:00,37.12,37.16,37.09,37.15,26642.0,36.9537,36.9935,36.9239,36.9836,26642.0
2021-05-11 14:25:00,37.15,37.22,37.13,37.22,19342.0,36.9836,37.0533,36.9637,37.0533,19342.0
2021-05-11 14:30:00,37.21,37.21,37.07,37.09,33239.0,37.0433,37.0433,36.9039,36.9239,33239.0
2021-05-11 14:35:00,37.09,37.12,37.04,37.07,26078.0,36.9239,36.9537,36.8741,36.9039,26078.0
2021-05-11 14:40:00,37.06,37.08,37.04,37.07,23291.0,36.894,36.9139,36.8741,36.9039,23291.0
2021-05-11 14:45:00,37.07,37.13,37.05,37.12,30902.0,36.9039,36.9637,36.884,36.9537,30902.0
2021-05-11 14:50:00,37.12,37.14,37.06,37.1,27326.0,36.9537,36.9736,36.894,36.9338,27326.0
2021-05-11 14:55:00,37.11,37.11,37.05,37.08,29462.0,36.9438,36.9438,36.884,36.9139,29462.0
2021-05-11 15:00:00,37.08,37.12,37.07,37.09,24222.0,36.9139,36.9537,36.9039,36.9239,24222.0
2021-05-11 15:05:00,37.09,37.1,37.07,37.08,39962.0,36.9239,36.9338,36.9039,36.9139,39962.0
2021-05-11 15:10:00,37.08,37.1,37.06,37.08,34994.0,36.9139,36.9338,36.894,36.9139,34994.0
2021-05-11 15:15:00,37.08,37.19,37.07,37.18,70167.0,36.9139,37.0234,36.9039,37.0134,70167.0
2021-05-11 15:20:00,37.18,37.22,37.15,37.15,29112.0,37.0134,37.0533,36.9836,36.9836,29112.0
2021-05-11 15:25:00,37.16,37.26,37.15,37.25,52087.0,36.9935,37.0931,36.9836,37.0831,52087.0
2021-05-11 15:30:00,37.25,37.27,37.09,37.09,57629.0,37.0831,37.103,36.9239,36.9239,57629.0
2021-05-11 15:35:00,37.09,37.12,37.05,37.12,66717.0,36.9239,36.9537,36.884,36.9537,66717.0
2021-05-11 15:40:00,37.11,37.17,37.1,37.11,57191.0,36.9438,37.0035,36.9338,36.9438,57191.0
2021-05-11 15:45:00,37.11,37.17,37.1,37.16,63718.0,36.9438,37.0035,36.9338,36.9935,63718.0
2021-05-11 15:50:00,37.16,37.21,37.15,37.17,118104.0,36.9935,37.0433,36.9836,37.0035,118104.0
2021-05-11 15:55:00,37.17,37.23,37.15,37.15,231679.0,37.0035,37.0632,36.9836,36.9836,231679.0
2021-05-12 09:30:00,37.0,37.11,36.63,37.08,66232.0,36.8343,36.9438,36.4659,36.9139,66232.0
2021-05-12 09:35:00,37.09,37.27,36.89,36.91,28392.0,36.9239,37.103,36.7247,36.7447,28392.0
2021-05-12 09:40:00,36.9,36.94,36.74,36.75,26849.0,36.7347,36.7745,36.5754,36.5854,26849.0
2021-05-12 09:45:00,36.75,36.97,36.75,36.84,28191.0,36.5854,36.8044,36.5854,36.675,28191.0
2021-05-12 09:50:00,36.83,36.86,36.72,36.73,26735.0,36.665,36.6949,36.5555,36.5655,26735.0
2021-05-12 09:55:00,36.72,36.81,36.64,36.65,20264.0,36.5555,36.6451,36.4759,36.4858,20264.0
2021-05-12 10:00:00,36.64,36.81,36.58,36.8,24986.0,36.4759,36.6451,36.4161,36.6352,24986.0
2021-05-12 10:05:00,36.82,36.88,36.7,36.75,31009.0,36.6551,36.7148,36.5356,36.5854,31009.0
2021-05-12 10:10:00,36.76,36.77,36.59,36.61,28808.0,36.5953,36.6053,36.4261,36.446,28808.0
2021-05-12 10:15:00,36.59,36.61,36.5,36.6,15061.0,36.4261,36.446,36.3365,36.436,15061.0
2021-05-12 10:20:00,36.59,36.69,36.58,36.62,11362.0,36.4261,36.5256,36.4161,36.456,11362.0
2021-05-12 10:25:00,36.58,36.71,36.58,36.64,12002.0,36.4161,36.5456,36.4161,36.4759,12002.0
2021-05-12 10:30:00,36.63,36.67,36.55,36.59,26349.0,36.4659,36.5057,36.3863,36.4261,26349.0
2021-05-12 10:35:00,36.6,36.71,36.6,36.67,22408.0,36.436,36.5456,36.436,36.5057,22408.0
2021-05-12 10:40:00,36.67,36.68,36.55,36.63,15790.0,36.5057,36.5157,36.3863,36.4659,15790.0
2021-05-12 10:45:00,36.6,36.63,36.54,36.54,15315.0,36.436,36.4659,36.3763,36.3763,15315.0
2021-05-12 10:50:00,36.54,36.56,36.49,36.49,23076.0,36.3763,36.3962,36.3265,36.3265,23076.0
2021-05-12 10:55:00,36.5,36.54,36.44,36.47,25147.0,36.3365,36.3763,36.2768,36.3066,25147.0
2021-05-12 11:00:00,36.47,36.52,36.45,36.49,24413.0,36.3066,36.3564,36.2867,36.3265,24413.0
2021-05-12 11:05:00,36.49,36.65,36.49,36.6,55599.0,36.3265,36.4858,36.3265,36.436,55599.0
2021-05-12 11:10:00,36.59,36.68,36.54,36.63,94036.0,36.4261,36.5157,36.3763,36.4659,94036.0
2021-05-12 11:15:00,36.61,36.66,36.58,36.64,76142.0,36.446,36.4958,36.4161,36.4759,76142.0
2021-05-12 11:20:00,36.64,36.65,36.59,36.62,21815.0,36.4759,36.4858,36.4261,36.456,21815.0
2021-05-12 11:25:00,36.61,36.63,36.39,36.41,150857.0,36.446,36.4659,36.227,36.2469,150857.0
2021-05-12 11:30:00,36.4,36.49,36.33,36.37,76809.0,36.2369,36.3265,36.1673,36.2071,76809.0
2021-05-12 11:35:00,36.36,36.41,36.34,36.41,22043.0,36.1971,36.2469,36.1772,36.2469,22043.0
2021-05-12 11:40:00,36.43,36.46,36.4,36.45,21190.0,36.2668,36.2967,36.2369,36.2867,21190.0
2021-05-12 11:45:00,36.44,36.48,36.42,36.43,17806.0,36.2768,36.3166,36.2569,36.2668,17806.0
2021-05-12 11:50:00,36.42,36.44,36.33,36.37,11362.0,36.2569,36.2768,36.1673,36.2071,11362.0
2021-05-12 11:55:00,36.35,36.36,36.29,36.32,15213.0,36.1872,36.1971,36.1274,36.1573,15213.0
2021-05-12 12:00:00,36.3,36.33,36.25,36.25,23687.0,36.1374,36.1673,36.0876,36.0876,23687.0
2021-05-12 12:05:00,36.25,36.37,36.25,36.33,15935.0,36.0876,36.2071,36.0876,36.1673,15935.0
2021-05-12 12:10:00,36.32,36.32,36.27,36.27,15450.0,36.1573,36.1573,36.1075,36.1075,15450.0
2021-05-12 12:15:00,36.28,36.31,36.19,36.29,9751.0,36.1175,36.1473,36.0279,36.1274,9751.0
2021-05-12 12:20:00,36.3,36.36,36.26,36.28,13545.0,36.1374,36.1971,36.0976,36.1175,13545.0
2021-05-12 12:25:00,36.26,36.37,36.26,36.37,10928.0,36.0976,36.2071,36.0976,36.2071,10928.0
2021-05-12 12:30:00,36.35,36.37,36.33,36.36,9407.0,36.1872,36.2071,36.1673,36.1971,9407.0
2021-05-12 12:35:00,36.35,36.36,36.3,36.31,13583.0,36.1872,36.1971,36.1374,36.1473,13583.0
2021-05-12 12:40:00,36.31,36.34,36.26,36.34,21153.0,36.1473,36.1772,36.0976,36.1772,21153.0
2021-05-12 12:45:00,36.33,36.35,36.28,36.33,9751.0,36.1673,36.1872,36.1175,36.1673,9751.0
2021-05-12 12:50:00,36.34,36.35,36.29,36.31,9576.0,36.1772,36.1872,36.1274,36.1473,9576.0
2021-05-12 12:55:00,36.3,36.31,36.22,36.27,14033.0,36.1374,36.1473,36.0577,36.1075,14033.0
2021-05-12 13:00:00,36.28,36.36,36.26,36.35,23572.0,36.1175,36.1971,36.0976,36.1872,23572.0
2021-05-12 13:05:00,36.36,36.37,36.27,36.3,10943.0,36.1971,36.2071,36.1075,36.1374,10943.0
2021-05-12 13:10:00,36.3,36.3,36.22,36.25,54302.0,36.1374,36.1374,36.0577,36.0876,54302.0
2021-05-12 13:15:00,36.24,36.25,36.13,36.14,49324.0,36.0777,36.0876,35.9682,35.9781,49324.0
2021-05-12 13:20:00,36.13,36.16,36.07,36.09,87596.0,35.9682,35.998,35.9084,35.9283,87596.0
2021-05-12 13:25:00,36.1,36.22,36.1,36.19,18681.0,35.9383,36.0577,35.9383,36.0279,18681.0
2021-05-12 13:30:00,36.2,36.2,36.08,36.08,80930.0,36.0378,36.0378,35.9184,35.9184,80930.0
2021-05-12 13:35:00,36.1,36.21,36.09,36.15,76035.0,35.9383,36.0478,35.9283,35.9881,76035.0
2021-05-12 13:40:00,36.15,36.19,36.11,36.15,17077.0,35.9881,36.0279,35.9482,35.9881,17077.0
2021-05-12 13:45:00,36.14,36.15,36.11,36.11,11536.0,35.9781,35.9881,35.9482,35.9482,11536.0
2021-05-12 13:50:00,36.13,36.19,36.11,36.17,14816.0,35.9682,36.0279,35.9482,36.008,14816.0
2021-05-12 13:55:00,36.19,36.19,36.14,36.17,6932.0,36.0279,36.0279,35.9781,36.008,6932.0
2021-05-12 14:00:00,36.16,36.22,36.16,36.18,10903.0,35.998,36.0577,35.998,36.0179,10903.0
2021-05-12 14:05:00,36.17,36.18,36.13,36.14,19684.0,36.008,36.0179,35.9682,35.9781,19684.0
2021-05-12 14:10:00,36.13,36.14,36.06,36.1,10075.0,35.9682,35.9781,35.8985,35.9383,10075.0
2021-05-12 14:15:00,36.1,36.1,36.05,36.1,11621.0,35.9383,35.9383,35.8885,35.9383,11621.0
2021-05-12 14:20:00,36.13,36.15,36.05,36.06,16579.0,35.9682,35.9881,35.8885,35.8985,16579.0
2021-05-12 14:25:00,36.05,36.11,36.05,36.09,11566.0,35.8885,35.9482,35.8885,35.9283,11566.0
2021-05-12 14:30:00,36.09,36.11,36.04,36.1,22102.0,35.9283,35.9482,35.8786,35.9383,22102.0
2021-05-12 14:35:00,36.09,36.12,36.03,36.09,26922.0,35.9283,35.9582,35.8686,35.9283,26922.0
2021-05-12 14:40:00,36.08,36.14,36.05,36.09,30461.0,35.9184,35.9781,35.8885,35.9283,30461.0
2021-05-12 14:45:00,36.07,36.14,36.03,36.12,18836.0,35.9084,35.9781,35.8686,35.9582,18836.0
2021-05-12 14:50:00,36.12,36.16,36.04,36.06,33030.0,35.9582,35.998,35.8786,35.8985,33030.0
2021-05-12 14:55:00,36.05,36.08,36.01,36.05,17858.0,35.8885,35.9184,35.8487,35.8885,17858.0
2021-05-12 15:00:00,36.03,36.1,36.0,36.01,93801.0,35.8686,35.9383,35.8387,35.8487,93801.0
2021-05-12 15:05:00,36.02,36.03,35.98,36.03,33997.0,35.8586,35.8686,35.8188,35.8686,33997.0
2021-05-12 15:10:00,36.03,36.03,35.96,36.02,20845.0,35.8686,35.8686,35.7989,35.8586,20845.0
2021-05-12 15:15:00,36.03,36.05,35.95,35.97,34465.0,35.8686,35.8885,35.789,35.8089,34465.0
2021-05-12 15:20:00,35.97,36.03,35.93,35.93,30978.0,35.8089,35.8686,35.769,35.769,30978.0
2021-05-12 15:25:00,35.95,36.05,35.95,36.04,39072.0,35.789,35.8885,35.789,35.8786,39072.0
2021-05-12 15:30:00,36.04,36.06,36.01,36.05,28991.0,35.8786,35.8985,35.8487,35.8885,28991.0
2021-05-12 15:35:00,36.05,36.05,35.99,36.0,51286.0,35.8885,35.8885,35.8288,35.8387,51286.0
2021-05-12 15:40:00,36.0,36.15,35.99,36.15,55514.0,35.8387,35.9881,35.8288,35.9881,55514.0
2021-05-12 15:45:00,36.14,36.2,36.09,36.09,71615.0,35.9781,36.0378,35.9283,35.9283,71615.0
2021-05-12 15:50:00,36.09,36.16,36.06,36.07,101510.0,35.9283,35.998,35.8985,35.9084,101510.0
2021-05-12 15:55:00,36.07,36.16,36.07,36.14,165650.0,35.9084,35.998,35.9084,35.9781,165650.0
2021-05-13 09:30:00,36.21,36.5,36.2,36.48,141491.0,36.0478,36.3365,36.0378,36.3166,141491.0
2021-05-13 09:35:00,36.49,36.64,36.47,36.49,92236.0,36.3265,36.4759,36.3066,36.3265,92236.0
2021-05-13 09:40:00,36.48,36.62,36.41,36.59,82861.0,36.3166,36.456,36.2469,36.4261,82861.0
2021-05-13 09:45:00,36.59,36.62,36.41,36.56,57873.0,36.4261,36.456,36.2469,36.3962,57873.0
2021-05-13 09:50:00,36.56,36.82,36.56,36.82,68838.0,36.3962,36.6551,36.3962,36.6551,68838.0
2021-05-13 09:55:00,36.83,36.94,36.82,36.86,79929.0,36.665,36.7745,36.6551,36.6949,79929.0
2021-05-13 10:00:00,36.86,37.02,36.86,36.94,41987.0,36.6949,36.8542,36.6949,36.7745,41987.0
2021-05-13 10:05:00,36.92,36.99,36.89,36.97,39103.0,36.7546,36.8243,36.7247,36.8044,39103.0
2021-05-13 10:10:00,36.96,36.99,36.92,36.94,15886.0,36.7944,36.8243,36.7546,36.7745,15886.0
2021-05-13 10:15:00,36.94,36.95,36.73,36.77,18039.0,36.7745,36.7845,36.5655,36.6053,18039.0
2021-05-13 10:20:00,36.76,36.86,36.72,36.86,20883.0,36.5953,36.6949,36.5555,36.6949,20883.0
2021-05-13 10:25:00,36.86,36.86,36.75,36.8,11543.0,36.6949,36.6949,36.5854,36.6352,11543.0
2021-05-13 10:30:00,36.82,36.83,36.75,36.83,15406.0,36.6551,36.665,36.5854,36.665,15406.0
2021-05-13 10:35:00,36.82,36.83,36.67,36.73,21445.0,36.6551,36.665,36.5057,36.5655,21445.0
2021-05-13 10:40:00,36.75,36.75,36.6,36.6,23041.0,36.5854,36.5854,36.436,36.436,23041.0
2021-05-13 10:45:00,36.59,36.63,36.57,36.6,27387.0,36.4261,36.4659,36.4062,36.436,27387.0
2021-05-13 10:50:00,36.59,36.62,36.53,36.58,25625.0,36.4261,36.456,36.3664,36.4161,25625.0
2021-05-13 10:55:00,36.59,36.69,36.54,36.58,32121.0,36.4261,36.5256,36.3763,36.4161,32121.0
2021-05-13 11:00:00,36.58,36.58,36.47,36.49,15039.0,36.4161,36.4161,36.3066,36.3265,15039.0
2021-05-13 11:05:00,36.48,36.49,36.39,36.44,11371.0,36.3166,36.3265,36.227,36.2768,11371.0
2021-05-13 11:10:00,36.44,36.45,36.38,36.38,13825.0,36.2768,36.2867,36.217,36.217,13825.0
2021-05-13 11:15:00,36.35,36.36,36.29,36.33,28355.0,36.1872,36.1971,36.1274,36.1673,28355.0
2021-05-13 11:20:00,36.32,36.37,36.31,36.35,17935.0,36.1573,36.2071,36.1473,36.1872,17935.0
2021-05-13 11:25:00,36.35,36.35,36.19,36.21,13998.0,36.1872,36.1872,36.0279,36.0478,13998.0
2021-05-13 11:30:00,36.21,36.24,36.2,36.24,12072.0,36.0478,36.0777,36.0378,36.0777,12072.0
2021-05-13 11:35:00,36.25,36.25,36.14,36.19,21740.0,36.0876,36.0876,35.9781,36.0279,21740.0
2021-05-13 11:40:00,36.18,36.18,36.03,36.03,13105.0,36.0179,36.0179,35.8686,35.8686,13105.0
2021-05-13 11:45:00,36.05,36.1,36.03,36.1,12832.0,35.8885,35.9383,35.8686,35.9383,12832.0
2021-05-13 11:50:00,36.1,36.13,36.03,36.05,11531.0,35.9383,35.9682,35.8686,35.8885,11531.0
2021-05-13 11:55:00,36.05,36.09,35.99,36.02,10334.0,35.8885,35.9283,35.8288,35.8586,10334.0
2021-05-13 12:00:00,36.05,36.13,36.04,36.05,18153.0,35.8885,35.9682,35.8786,35.8885,18153.0
2021-05-13 12:05:00,36.05,36.14,36.05,36.13,8402.0,35.8885,35.9781,35.8885,35.9682,8402.0
2021-05-13 12:10:00,36.13,36.23,36.13,36.22,9192.0,35.9682,36.0677,35.9682,36.0577,9192.0
2021-05-13 12:15:00,36.23,36.25,36.18,36.19,10665.0,36.0677,36.0876,36.0179,36.0279,10665.0
2021-05-13 12:20:00,36.2,36.22,36.15,36.16,5981.0,36.0378,36.0577,35.9881,35.998,5981.0
2021-05-13 12:25:00,36.16,36.24,36.15,36.23,14251.0,35.998,36.0777,35.9881,36.0677,14251.0
2021-05-13 12:30:00,36.24,36.33,36.24,36.28,16037.0,36.0777,36.1673,36.0777,36.1175,16037.0
2021-05-13 12:35:00,36.28,36.29,36.21,36.21,9012.0,36.1175,36.1274,36.0478,36.0478,9012.0
2021-05-13 12:40:00,36.21,36.21,36.12,36.13,10196.0,36.0478,36.0478,35.9582,35.9682,10196.0
2021-05-13 12:45:00,36.15,36.2,36.15,36.2,7247.0,35.9881,36.0378,35.9881,36.0378,7247.0
2021-05-13 12:50:00,36.2,36.21,36.1,36.1,9839.0,36.0378,36.0478,35.9383,35.9383,9839.0
2021-05-13 12:55:00,36.1,36.1,35.95,35.97,17518.0,35.9383,35.9383,35.789,35.8089,17518.0
2021-05-13 13:00:00,35.97,36.03,35.92,36.02,16207.0,35.8089,35.8686,35.7591,35.8586,16207.0
2021-05-13 13:05:00,36.03,36.05,36.0,36.04,9262.0,35.8686,35.8885,35.8387,35.8786,9262.0
2021-05-13 13:10:00,36.02,36.08,36.02,36.05,11689.0,35.8586,35.9184,35.8586,35.8885,11689.0
2021-05-13 13:15:00,36.06,36.08,35.99,36.0,37408.0,35.8985,35.9184,35.8288,35.8387,37408.0
2021-05-13 13:20:00,36.0,36.01,35.9,35.9,8226.0,35.8387,35.8487,35.7392,35.7392,8226.0
2021-05-13 13:25:00,35.89,35.96,35.89,35.95,15594.0,35.7292,35.7989,35.7292,35.789,15594.0
2021-05-13 13:30:00,35.94,35.95,35.81,35.83,10468.0,35.779,35.789,35.6496,35.6695,10468.0
2021-05-13 13:35:00,35.82,35.86,35.75,35.82,18562.0,35.6595,35.6994,35.5899,35.6595,18562.0
2021-05-13 13:40:00,35.83,35.84,35.77,35.82,8784.0,35.6695,35.6795,35.6098,35.6595,8784.0
2021-05-13 13:45:00,35.82,35.84,35.73,35.76,12486.0,35.6595,35.6795,35.5699,35.5998,12486.0
2021-05-13 13:50:00,35.78,35.86,35.78,35.84,10835.0,35.6197,35.6994,35.6197,35.6795,10835.0
2021-05-13 13:55:00,35.87,35.89,35.84,35.86,12160.0,35.7093,35.7292,35.6795,35.6994,12160.0
2021-05-13 14:00:00,35.87,36.01,35.87,36.0,10672.0,35.7093,35.8487,35.7093,35.8387,10672.0
2021-05-13 14:05:00,36.0,36.13,35.98,36.08,16724.0,35.8387,35.9682,35.8188,35.9184,16724.0
2021-05-13 14:10:00,36.07,36.12,36.0,36.02,150517.0,35.9084,35.9582,35.8387,35.8586,150517.0
2021-05-13 14:15:00,36.02,36.04,35.9,35.91,28137.0,35.8586,35.8786,35.7392,35.7491,28137.0
2021-05-13 14:20:00,35.9,36.0,35.89,35.97,18664.0,35.7392,35.8387,35.7292,35.8089,18664.0
2021-05-13 14:25:00,35.96,36.02,35.92,36.01,21942.0,35.7989,35.8586,35.7591,35.8487,21942.0
2021-05-13 14:30:00,36.0,36.09,35.99,36.09,16134.0,35.8387,35.9283,35.8288,35.9283,16134.0
2021-05-13 14:35:00,36.12,36.2,36.1,36.14,12409.0,35.9582,36.0378,35.9383,35.9781,12409.0
2021-05-13 14:40:00,36.14,36.21,36.11,36.2,8199.0,35.9781,36.0478,35.9482,36.0378,8199.0
2021-05-13 14:45:00,36.2,36.2,36.13,36.18,11533.0,36.0378,36.0378,35.9682,36.0179,11533.0
2021-05-13 14:50:00,36.18,36.19,36.12,36.15,15002.0,36.0179,36.0279,35.9582,35.9881,15002.0
2021-05-13 14:55:00,36.15,36.15,36.1,36.11,17125.0,35.9881,35.9881,35.9383,35.9482,17125.0
2021-05-13 15:00:00,36.1,36.2,36.1,36.14,16054.0,35.9383,36.0378,35.9383,35.9781,16054.0
2021-05-13 15:05:00,36.15,36.18,36.14,36.16,14497.0,35.9881,36.0179,35.9781,35.998,14497.0
2021-05-13 15:10:00,36.17,36.18,36.08,36.1,17021.0,36.008,36.0179,35.9184,35.9383,17021.0
2021-05-13 15:15:00,36.1,36.17,36.1,36.17,34233.0,35.9383,36.008,35.9383,36.008,34233.0
2021-05-13 15:20:00,36.17,36.18,36.09,36.11,32205.0,36.008,36.0179,35.9283,35.9482,32205.0
2021-05-13 15:25:00,36.12,36.16,36.11,36.14,26838.0,35.9582,35.998,35.9482,35.9781,26838.0
2021-05-13 15:30:00,36.14,36.21,36.13,36.16,27000.0,35.9781,36.0478,35.9682,35.998,27000.0
2021-05-13 15:35:00,36.14,36.18,36.11,36.16,21139.0,35.9781,36.0179,35.9482,35.998,21139.0
2021-05-13 15:40:00,36.16,36.19,36.11,36.11,35971.0,35.998,36.0279,35.9482,35.9482,35971.0
2021-05-13 15:45:00,36.12,36.12,36.03,36.04,49340.0,35.9582,35.9582,35.8686,35.8786,49340.0
2021-05-13 15:50:00,36.05,36.06,35.99,36.02,80110.0,35.8885,35.8985,35.8288,35.8586,80110.0
2021-05-13 15:55:00,36.02,36.03,35.99,36.0,115566.0,35.8586,35.8686,35.8288,35.8387,115566.0
2021-05-14 09:30:00,36.49,36.63,36.31,36.58,113747.0,36.3265,36.4659,36.1473,36.4161,113747.0
2021-05-14 09:35:00,36.57,36.57,36.32,36.42,33494.0,36.4062,36.4062,36.1573,36.2569,33494.0
2021-05-14 09:40:00,36.43,36.63,36.4,36.63,31320.0,36.2668,36.4659,36.2369,36.4659,31320.0
2021-05-14 09:45:00,36.61,36.62,36.43,36.56,64928.0,36.446,36.456,36.2668,36.3962,64928.0
2021-05-14 09:50:00,36.58,36.87,36.58,36.83,80582.0,36.4161,36.7048,36.4161,36.665,80582.0
2021-05-14 09:55:00,36.82,36.96,36.82,36.91,41082.0,36.6551,36.7944,36.6551,36.7447,41082.0
2021-05-14 10:00:00,36.92,37.04,36.85,36.97,50499.0,36.7546,36.8741,36.6849,36.8044,50499.0
2021-05-14 10:05:00,36.96,36.99,36.85,36.94,23616.0,36.7944,36.8243,36.6849,36.7745,23616.0
2021-05-14 10:10:00,36.94,37.05,36.91,37.04,22387.0,36.7745,36.884,36.7447,36.8741,22387.0
2021-05-14 10:15:00,37.03,37.09,37.0,37.07,17483.0,36.8641,36.9239,36.8343,36.9039,17483.0
2021-05-14 10:20:00,37.05,37.09,37.02,37.06,25097.0,36.884,36.9239,36.8542,36.894,25097.0
2021-05-14 10:25:00,37.07,37.2,37.06,37.17,17149.0,36.9039,37.0334,36.894,37.0035,17149.0
2021-05-14 10:30:00,37.15,37.22,37.15,37.17,13633.0,36.9836,37.0533,36.9836,37.0035,13633.0
2021-05-14 10:35:00,37.18,37.18,37.09,37.15,66001.0,37.0134,37.0134,36.9239,36.9836,66001.0
2021-05-14 10:40:00,37.16,37.2,37.14,37.15,22369.0,36.9935,37.0334,36.9736,36.9836,22369.0
2021-05-14 10:45:00,37.15,37.27,37.15,37.27,48446.0,36.9836,37.103,36.9836,37.103,48446.0
2021-05-14 10:50:00,37.29,37.35,37.28,37.31,83636.0,37.123,37.1827,37.113,37.1429,83636.0
2021-05-14 10:55:00,37.31,37.32,37.21,37.23,23137.0,37.1429,37.1528,37.0433,37.0632,23137.0
2021-05-14 11:00:00,37.23,37.25,37.06,37.08,26569.0,37.0632,37.0831,36.894,36.9139,26569.0
2021-05-14 11:05:00,37.08,37.15,37.06,37.06,19392.0,36.9139,36.9836,36.894,36.894,19392.0
2021-05-14 11:10:00,37.07,37.21,37.06,37.18,15351.0,36.9039,37.0433,36.894,37.0134,15351.0
2021-05-14 11:15:00,37.18,37.24,37.17,37.24,9093.0,37.0134,37.0732,37.0035,37.0732,9093.0
2021-05-14 11:20:00,37.23,37.26,37.19,37.26,18995.0,37.0632,37.0931,37.0234,37.0931,18995.0
2021-05-14 11:25:00,37.27,37.28,37.24,37.24,14706.0,37.103,37.113,37.0732,37.0732,14706.0
2021-05-14 11:30:00,37.23,37.27,37.18,37.24,16314.0,37.0632,37.103,37.0134,37.0732,16314.0
2021-05-14 11:35:00,37.23,37.26,37.21,37.22,15265.0,37.0632,37.0931,37.0433,37.0533,15265.0
2021-05-14 11:40:00,37.22,37.27,37.18,37.27,45697.0,37.0533,37.103,37.0134,37.103,45697.0
2021-05-14 11:45:00,37.28,37.39,37.27,37.32,20230.0,37.113,37.2225,37.103,37.1528,20230.0
2021-05-14 11:50:00,37.34,37.47,37.34,37.46,24972.0,37.1727,37.3021,37.1727,37.2922,24972.0
2021-05-14 11:55:00,37.47,37.49,37.43,37.47,14957.0,37.3021,37.3221,37.2623,37.3021,14957.0
2021-05-14 12:00:00,37.48,37.5,37.46,37.5,12609.0,37.3121,37.332,37.2922,37.332,12609.0
2021-05-14 12:05:00,37.5,37.51,37.45,37.45,49453.0,37.332,37.342,37.2822,37.2822,49453.0
2021-05-14 12:10:00,37.46,37.5,37.45,37.47,25999.0,37.2922,37.332,37.2822,37.3021,25999.0
2021-05-14 12:15:00,37.47,37.47,37.38,37.44,27235.0,37.3021,37.3021,37.2126,37.2723,27235.0
2021-05-14 12:20:00,37.45,37.48,37.42,37.44,23458.0,37.2822,37.3121,37.2524,37.2723,23458.0
2021-05-14 12:25:00,37.45,37.47,37.42,37.43,9675.0,37.2822,37.3021,37.2524,37.2623,9675.0
2021-05-14 12:30:00,37.43,37.45,37.41,37.41,53684.0,37.2623,37.2822,37.2424,37.2424,53684.0
2021-05-14 12:35:00,37.37,37.44,37.36,37.44,42080.0,37.2026,37.2723,37.1926,37.2723,42080.0
2021-05-14 12:40:00,37.44,37.48,37.42,37.48,18207.0,37.2723,37.3121,37.2524,37.3121,18207.0
2021-05-14 12:45:00,37.49,37.52,37.44,37.47,18409.0,37.3221,37.3519,37.2723,37.3021,18409.0
2021-05-14 12:50:00,37.48,37.49,37.43,37.44,15806.0,37.3121,37.3221,37.2623,37.2723,15806.0
2021-05-14 12:55:00,37.44,37.48,37.43,37.47,9192.0,37.2723,37.3121,37.2623,37.3021,9192.0
2021-05-14 13:00:00,37.48,37.5,37.44,37.46,17920.0,37.3121,37.332,37.2723,37.2922,17920.0
2021-05-14 13:05:00,37.45,37.48,37.43,37.48,12537.0,37.2822,37.3121,37.2623,37.3121,12537.0
2021-05-14 13:10:00,37.48,37.5,37.46,37.5,16711.0,37.3121,37.332,37.2922,37.332,16711.0
2021-05-14 13:15:00,37.5,37.54,37.48,37.52,39229.0,37.332,37.3718,37.3121,37.3519,39229.0
2021-05-14 13:20:00,37.52,37.55,37.46,37.47,21924.0,37.3519,37.3818,37.2922,37.3021,21924.0
2021-05-14 13:25:00,37.47,37.48,37.46,37.47,4836.0,37.3021,37.3121,37.2922,37.3021,4836.0
2021-05-14 13:30:00,37.47,37.47,37.39,37.44,22757.0,37.3021,37.3021,37.2225,37.2723,22757.0
2021-05-14 13:35:00,37.44,37.49,37.4,37.48,131830.0,37.2723,37.3221,37.2325,37.3121,131830.0
2021-05-14 13:40:00,37.48,37.56,37.47,37.55,22228.0,37.3121,37.3917,37.3021,37.3818,22228.0
2021-05-14 13:45:00,37.55,37.59,37.51,37.58,9798.0,37.3818,37.4216,37.342,37.4117,9798.0
2021-05-14 13:50:00,37.59,37.61,37.55,37.56,15555.0,37.4216,37.4415,37.3818,37.3917,15555.0
2021-05-14 13:55:00,37.56,37.56,37.51,37.51,14382.0,37.3917,37.3917,37.342,37.342,14382.0
2021-05-14 14:00:00,37.5,37.56,37.5,37.52,20542.0,37.332,37.3917,37.332,37.3519,20542.0
2021-05-14 14:05:00,37.52,37.53,37.49,37.5,18509.0,37.3519,37.3619,37.3221,37.332,18509.0
2021-05-14 14:10:00,37.49,37.56,37.49,37.54,11747.0,37.3221,37.3917,37.3221,37.3718,11747.0
2021-05-14 14:15:00,37.54,37.55,37.52,37.54,16647.0,37.3718,37.3818,37.3519,37.3718,16647.0
2021-05-14 14:20:00,37.54,37.58,37.53,37.55,93494.0,37.3718,37.4117,37.3619,37.3818,93494.0
2021-05-14 14:25:00,37.55,37.56,37.47,37.48,20298.0,37.3818,37.3917,37.3021,37.3121,20298.0
2021-05-14 14:30:00,37.48,37.53,37.48,37.51,24552.0,37.3121,37.3619,37.3121,37.342,24552.0
2021-05-14 14:35:00,37.51,37.51,37.47,37.49,21064.0,37.342,37.342,37.3021,37.3221,21064.0
2021-05-14 14:40:00,37.5,37.57,37.49,37.56,24355.0,37.332,37.4017,37.3221,37.3917,24355.0
2021-05-14 14:45:00,37.56,37.59,37.54,37.56,19718.0,37.3917,37.4216,37.3718,37.3917,19718.0
2021-05-14 14:50:00,37.56,37.58,37.54,37.57,23116.0,37.3917,37.4117,37.3718,37.4017,23116.0
2021-05-14 14:55:00,37.58,37.63,37.56,37.59,29044.0,37.4117,37.4614,37.3917,37.4216,29044.0
2021-05-14 15:00:00,37.58,37.58,37.5,37.55,26875.0,37.4117,37.4117,37.332,37.3818,26875.0
2021-05-14 15:05:00,37.55,37.56,37.51,37.54,18814.0,37.3818,37.3917,37.342,37.3718,18814.0
2021-05-14 15:10:00,37.54,37.56,37.51,37.56,18330.0,37.3718,37.3917,37.342,37.3917,18330.0
2021-05-14 15:15:00,37.57,37.59,37.55,37.58,25311.0,37.4017,37.4216,37.3818,37.4117,25311.0
2021-05-14 15:20:00,37.58,37.58,37.51,37.54,22860.0,37.4117,37.4117,37.342,37.3718,22860.0
2021-05-14 15:25:00,37.55,37.55,37.49,37.54,133699.0,37.3818,37.3818,37.3221,37.3718,133699.0
2021-05-14 15:30:00,37.54,37.57,37.52,37.55,41421.0,37.3718,37.4017,37.3519,37.3818,41421.0
2021-05-14 15:35:00,37.55,37.6,37.53,37.6,69813.0,37.3818,37.4316,37.3619,37.4316,69813.0
2021-05-14 15:40:00,37.6,37.61,37.49,37.51,62885.0,37.4316,37.4415,37.3221,37.342,62885.0
2021-05-14 15:45:00,37.51,37.56,37.5,37.54,76269.0,37.342,37.3917,37.332,37.3718,76269.0
2021-05-14 15:50:00,37.54,37.58,37.5,37.52,112569.0,37.3718,37.4117,37.332,37.3519,112569.0
2021-05-14 15:55:00,37.52,37.56,37.44,37.52,481518.0,37.3519,37.3917,37.2723,37.3519,481518.0
2021-05-17 09:30:00,38.63,38.68,37.73,37.82,126113.0,38.457,38.5067,37.561,37.6506,126113.0
2021-05-17 09:35:00,37.76,37.82,37.53,37.59,56431.0,37.5908,37.6506,37.3619,37.4216,56431.0
2021-05-17 09:40:00,37.62,37.98,37.6,37.98,127067.0,37.4515,37.8099,37.4316,37.8099,127067.0
2021-05-17 09:45:00,37.98,38.08,37.89,37.96,172862.0,37.8099,37.9094,37.7203,37.79,172862.0
2021-05-17 09:50:00,37.95,37.98,37.78,37.92,287925.0,37.78,37.8099,37.6108,37.7501,287925.0
2021-05-17 09:55:00,37.92,38.0,37.87,37.95,185308.0,37.7501,37.8298,37.7004,37.78,185308.0
2021-05-17 10:00:00,37.94,38.04,37.76,38.01,127564.0,37.77,37.8696,37.5908,37.8397,127564.0
2021-05-17 10:05:00,38.03,38.27,38.0,38.17,76735.0,37.8596,38.0986,37.8298,37.999,76735.0
2021-05-17 10:10:00,38.17,38.4,38.15,38.36,75674.0,37.999,38.228,37.9791,38.1882,75674.0
2021-05-17 10:15:00,38.36,38.46,38.35,38.46,45298.0,38.1882,38.2877,38.1782,38.2877,45298.0
2021-05-17 10:20:00,38.48,38.62,38.35,38.38,45643.0,38.3076,38.447,38.1782,38.2081,45643.0
2021-05-17 10:25:00,38.41,38.46,38.34,38.36,39253.0,38.2379,38.2877,38.1683,38.1882,39253.0
2021-05-17 10:30:00,38.35,38.48,38.34,38.44,56223.0,38.1782,38.3076,38.1683,38.2678,56223.0
2021-05-17 10:35:00,38.44,38.67,38.44,38.63,42354.0,38.2678,38.4968,38.2678,38.457,42354.0
2021-05-17 10:40:00,38.63,38.68,38.56,38.6,34781.0,38.457,38.5067,38.3873,38.4271,34781.0
2021-05-17 10:45:00,38.62,38.72,38.59,38.72,28173.0,38.447,38.5465,38.4171,38.5465,28173.0
2021-05-17 10:50:00,38.74,38.9,38.7,38.9,66188.0,38.5665,38.7257,38.5266,38.7257,66188.0
2021-05-17 10:55:00,38.9,38.98,38.87,38.98,67508.0,38.7257,38.8054,38.6959,38.8054,67508.0
2021-05-17 11:00:00,38.95,38.97,38.78,38.84,63202.0,38.7755,38.7954,38.6063,38.666,63202.0
2021-05-17 11:05:00,38.83,38.87,38.62,38.7,46493.0,38.6561,38.6959,38.447,38.5266,46493.0
2021-05-17 11:10:00,38.69,38.81,38.62,38.8,32227.0,38.5167,38.6361,38.447,38.6262,32227.0
2021-05-17 11:15:00,38.79,38.9,38.76,38.78,42371.0,38.6162,38.7257,38.5864,38.6063,42371.0
2021-05-17 11:20:00,38.79,38.89,38.77,38.88,26256.0,38.6162,38.7158,38.5963,38.7058,26256.0
2021-05-17 11:25:00,38.87,38.92,38.82,38.84,44251.0,38.6959,38.7457,38.6461,38.666,44251.0
2021-05-17 11:30:00,38.83,38.88,38.78,38.88,27896.0,38.6561,38.7058,38.6063,38.7058,27896.0
2021-05-17 11:35:00,38.89,38.94,38.88,38.88,44316.0,38.7158,38.7656,38.7058,38.7058,44316.0
2021-05-17 11:40:00,38.89,39.05,38.88,39.05,33941.0,38.7158,38.8751,38.7058,38.8751,33941.0
2021-05-17 11:45:00,39.05,39.08,38.94,39.0,55817.0,38.8751,38.9049,38.7656,38.8253,55817.0
2021-05-17 11:50:00,39.0,39.02,38.91,38.98,42752.0,38.8253,38.8452,38.7357,38.8054,42752.0
2021-05-17 11:55:00,38.98,39.01,38.95,38.98,36345.0,38.8054,38.8353,38.7755,38.8054,36345.0
2021-05-17 12:00:00,38.98,38.98,38.89,38.96,29339.0,38.8054,38.8054,38.7158,38.7855,29339.0
2021-05-17 12:05:00,38.96,39.0,38.92,38.95,39915.0,38.7855,38.8253,38.7457,38.7755,39915.0
2021-05-17 12:10:00,38.94,38.98,38.93,38.94,24639.0,38.7656,38.8054,38.7556,38.7656,24639.0
2021-05-17 12:15:00,38.94,39.0,38.9,39.0,17195.0,38.7656,38.8253,38.7257,38.8253,17195.0
2021-05-17 12:20:00,39.0,39.08,38.99,39.07,36047.0,38.8253,38.9049,38.8153,38.895,36047.0
2021-05-17 12:25:00,39.06,39.08,39.03,39.06,24690.0,38.885,38.9049,38.8552,38.885,24690.0
2021-05-17 12:30:00,39.07,39.11,39.05,39.09,30911.0,38.895,38.9348,38.8751,38.9149,30911.0
2021-05-17 12:35:00,39.09,39.17,39.08,39.15,24017.0,38.9149,38.9945,38.9049,38.9746,24017.0
2021-05-17 12:40:00,39.15,39.15,39.08,39.09,28748.0,38.9746,38.9746,38.9049,38.9149,28748.0
2021-05-17 12:45:00,39.09,39.09,39.02,39.03,28660.0,38.9149,38.9149,38.8452,38.8552,28660.0
2021-05-17 12:50:00,39.03,39.08,38.98,39.07,16708.0,38.8552,38.9049,38.8054,38.895,16708.0
2021-05-17 12:55:00,39.07,39.13,39.05,39.09,26085.0,38.895,38.9547,38.8751,38.9149,26085.0
2021-05-17 13:00:00,39.09,39.15,39.07,39.12,27677.0,38.9149,38.9746,38.895,38.9448,27677.0
2021-05-17 13:05:00,39.12,39.14,39.1,39.11,34275.0,38.9448,38.9647,38.9248,38.9348,34275.0
2021-05-17 13:10:00,39.1,39.16,39.09,39.11,24038.0,38.9248,38.9846,38.9149,38.9348,24038.0
2021-05-17 13:15:00,39.1,39.16,39.06,39.14,44116.0,38.9248,38.9846,38.885,38.9647,44116.0
2021-05-17 13:20:00,39.14,39.27,39.14,39.26,68343.0,38.9647,39.0941,38.9647,39.0841,68343.0
2021-05-17 13:25:00,39.27,39.29,39.2,39.21,48872.0,39.0941,39.114,39.0244,39.0344,48872.0
2021-05-17 13:30:00,39.22,39.26,39.11,39.18,34450.0,39.0443,39.0841,38.9348,39.0045,34450.0
2021-05-17 13:35:00,39.18,39.24,39.17,39.18,27993.0,39.0045,39.0642,38.9945,39.0045,27993.0
2021-05-17 13:40:00,39.19,39.19,39.04,39.09,22237.0,39.0144,39.0144,38.8651,38.9149,22237.0
2021-05-17 13:45:00,39.09,39.13,39.05,39.13,26529.0,38.9149,38.9547,38.8751,38.9547,26529.0
2021-05-17 13:50:00,39.14,39.14,39.04,39.06,14234.0,38.9647,38.9647,38.8651,38.885,14234.0
2021-05-17 13:55:00,39.06,39.12,38.99,39.02,30195.0,38.885,38.9448,38.8153,38.8452,30195.0
2021-05-17 14:00:00,39.02,39.07,38.98,39.0,20855.0,38.8452,38.895,38.8054,38.8253,20855.0
2021-05-17 14:05:00,39.0,39.08,39.0,39.07,22547.0,38.8253,38.9049,38.8253,38.895,22547.0
2021-05-17 14:10:00,39.07,39.12,39.07,39.1,23624.0,38.895,38.9448,38.895,38.9248,23624.0
2021-05-17 14:15:00,39.1,39.12,39.04,39.06,28227.0,38.9248,38.9448,38.8651,38.885,28227.0
2021-05-17 14:20:00,39.06,39.1,38.99,39.01,22064.0,38.885,38.9248,38.8153,38.8353,22064.0
2021-05-17 14:25:00,39.01,39.05,38.98,39.01,26584.0,38.8353,38.8751,38.8054,38.8353,26584.0
2021-05-17 14:30:00,39.01,39.1,39.0,39.08,21297.0,38.8353,38.9248,38.8253,38.9049,21297.0
2021-05-17 14:35:00,39.08,39.09,38.99,39.03,27052.0,38.9049,38.9149,38.8153,38.8552,27052.0
2021-05-17 14:40:00,39.03,39.05,38.98,39.0,20641.0,38.8552,38.8751,38.8054,38.8253,20641.0
2021-05-17 14:45:00,38.99,39.05,38.98,39.04,18061.0,38.8153,38.8751,38.8054,38.8651,18061.0
2021-05-17 14:50:00,39.04,39.14,39.02,39.13,21913.0,38.8651,38.9647,38.8452,38.9547,21913.0
2021-05-17 14:55:00,39.14,39.16,39.06,39.12,37418.0,38.9647,38.9846,38.885,38.9448,37418.0
2021-05-17 15:00:00,39.12,39.18,39.1,39.13,34679.0,38.9448,39.0045,38.9248,38.9547,34679.0
2021-05-17 15:05:00,39.12,39.13,39.07,39.09,37217.0,38.9448,38.9547,38.895,38.9149,37217.0
2021-05-17 15:10:00,39.09,39.13,39.06,39.07,37726.0,38.9149,38.9547,38.885,38.895,37726.0
2021-05-17 15:15:00,39.07,39.14,39.05,39.06,127292.0,38.895,38.9647,38.8751,38.885,127292.0
2021-05-17 15:20:00,39.07,39.07,39.01,39.02,38792.0,38.895,38.895,38.8353,38.8452,38792.0
2021-05-17 15:25:00,39.02,39.03,38.9,38.92,41715.0,38.8452,38.8552,38.7257,38.7457,41715.0
2021-05-17 15:30:00,38.92,38.97,38.91,38.95,36298.0,38.7457,38.7954,38.7357,38.7755,36298.0
2021-05-17 15:35:00,38.96,38.96,38.89,38.93,73762.0,38.7855,38.7855,38.7158,38.7556,73762.0
2021-05-17 15:40:00,38.93,39.04,38.93,39.02,67647.0,38.7556,38.8651,38.7556,38.8452,67647.0
2021-05-17 15:45:00,39.02,39.07,39.01,39.02,74605.0,38.8452,38.895,38.8353,38.8452,74605.0
2021-05-17 15:50:00,39.02,39.05,38.98,39.01,365198.0,38.8452,38.8751,38.8054,38.8353,365198.0
2021-05-17 15:55:00,39.02,39.02,38.89,38.92,349767.0,38.8452,38.8452,38.7158,38.7457,349767.0
2021-05-18 09:30:00,39.31,39.89,39.3,39.8,92371.0,39.1339,39.7113,39.124,39.6217,92371.0
2021-05-18 09:35:00,39.83,39.83,39.61,39.8,43452.0,39.6516,39.6516,39.4326,39.6217,43452.0
2021-05-18 09:40:00,39.79,39.95,39.75,39.87,43390.0,39.6118,39.771,39.5719,39.6914,43390.0
2021-05-18 09:45:00,39.85,39.85,39.65,39.73,36157.0,39.6715,39.6715,39.4724,39.552,36157.0
2021-05-18 09:50:00,39.75,39.87,39.72,39.85,22034.0,39.5719,39.6914,39.5421,39.6715,22034.0
2021-05-18 09:55:00,39.86,39.97,39.81,39.81,39429.0,39.6814,39.7909,39.6317,39.6317,39429.0
2021-05-18 10:00:00,39.83,39.83,39.57,39.61,52324.0,39.6516,39.6516,39.3927,39.4326,52324.0
2021-05-18 10:05:00,39.65,39.72,39.64,39.71,36766.0,39.4724,39.5421,39.4624,39.5321,36766.0
2021-05-18 10:10:00,39.72,39.74,39.64,39.73,39242.0,39.5421,39.562,39.4624,39.552,39242.0
2021-05-18 10:15:00,39.73,39.86,39.71,39.74,30585.0,39.552,39.6814,39.5321,39.562,30585.0
2021-05-18 10:20:00,39.73,39.91,39.71,39.89,44853.0,39.552,39.7312,39.5321,39.7113,44853.0
2021-05-18 10:25:00,39.89,39.9,39.8,39.87,20837.0,39.7113,39.7213,39.6217,39.6914,20837.0
2021-05-18 10:30:00,39.88,39.91,39.82,39.83,55624.0,39.7014,39.7312,39.6416,39.6516,55624.0
2021-05-18 10:35:00,39.83,39.89,39.81,39.84,32842.0,39.6516,39.7113,39.6317,39.6615,32842.0
2021-05-18 10:40:00,39.84,39.85,39.72,39.77,34332.0,39.6615,39.6715,39.5421,39.5918,34332.0
2021-05-18 10:45:00,39.77,39.8,39.7,39.79,46785.0,39.5918,39.6217,39.5222,39.6118,46785.0
2021-05-18 10:50:00,39.79,39.82,39.65,39.68,43881.0,39.6118,39.6416,39.4724,39.5022,43881.0
2021-05-18 10:55:00,39.69,39.73,39.65,39.68,49237.0,39.5122,39.552,39.4724,39.5022,49237.0
2021-05-18 11:00:00,39.71,39.74,39.65,39.71,39837.0,39.5321,39.562,39.4724,39.5321,39837.0
2021-05-18 11:05:00,39.7,39.75,39.68,39.73,37447.0,39.5222,39.5719,39.5022,39.552,37447.0
2021-05-18 11:10:00,39.73,39.84,39.73,39.83,45620.0,39.552,39.6615,39.552,39.6516,45620.0
2021-05-18 11:15:00,39.84,39.88,39.81,39.87,31871.0,39.6615,39.7014,39.6317,39.6914,31871.0
2021-05-18 11:20:00,39.87,39.88,39.82,39.85,36421.0,39.6914,39.7014,39.6416,39.6715,36421.0
2021-05-18 11:25:00,39.85,39.86,39.82,39.84,38461.0,39.6715,39.6814,39.6416,39.6615,38461.0
2021-05-18 11:30:00,39.84,39.86,39.7,39.73,39460.0,39.6615,39.6814,39.5222,39.552,39460.0
2021-05-18 11:35:00,39.73,39.83,39.67,39.83,41335.0,39.552,39.6516,39.4923,39.6516,41335.0
2021-05-18 11:40:00,39.82,39.82,39.75,39.81,35989.0,39.6416,39.6416,39.5719,39.6317,35989.0
2021-05-18 11:45:00,39.81,39.85,39.77,39.83,27508.0,39.6317,39.6715,39.5918,39.6516,27508.0
2021-05-18 11:50:00,39.82,39.84,39.79,39.82,36304.0,39.6416,39.6615,39.6118,39.6416,36304.0
2021-05-18 11:55:00,39.82,39.85,39.74,39.75,31099.0,39.6416,39.6715,39.562,39.5719,31099.0
2021-05-18 12:00:00,39.75,39.8,39.73,39.73,102226.0,39.5719,39.6217,39.552,39.552,102226.0
2021-05-18 12:05:00,39.73,39.75,39.66,39.7,75287.0,39.552,39.5719,39.4823,39.5222,75287.0
2021-05-18 12:10:00,39.7,39.85,39.7,39.79,47744.0,39.5222,39.6715,39.5222,39.6118,47744.0
2021-05-18 12:15:00,39.79,39.92,39.78,39.89,26847.0,39.6118,39.7412,39.6018,39.7113,26847.0
2021-05-18 12:20:00,39.9,39.98,39.87,39.97,21068.0,39.7213,39.8009,39.6914,39.7909,21068.0
2021-05-18 12:25:00,39.98,39.99,39.93,39.98,34044.0,39.8009,39.8109,39.7511,39.8009,34044.0
2021-05-18 12:30:00,39.98,39.99,39.95,39.99,26714.0,39.8009,39.8109,39.771,39.8109,26714.0
2021-05-18 12:35:00,39.98,39.99,39.95,39.98,26551.0,39.8009,39.8109,39.771,39.8009,26551.0
2021-05-18 12:40:00,39.98,39.99,39.91,39.97,33028.0,39.8009,39.8109,39.7312,39.7909,33028.0
2021-05-18 12:45:00,39.97,40.0,39.95,39.95,27851.0,39.7909,39.8208,39.771,39.771,27851.0
2021-05-18 12:50:00,39.95,40.0,39.91,39.97,34623.0,39.771,39.8208,39.7312,39.7909,34623.0
2021-05-18 12:55:00,39.96,39.99,39.91,39.94,21210.0,39.781,39.8109,39.7312,39.7611,21210.0
2021-05-18 13:00:00,39.94,39.94,39.82,39.84,78517.0,39.7611,39.7611,39.6416,39.6615,78517.0
2021-05-18 13:05:00,39.84,39.89,39.84,39.89,23726.0,39.6615,39.7113,39.6615,39.7113,23726.0
2021-05-18 13:10:00,39.89,39.91,39.84,39.88,77415.0,39.7113,39.7312,39.6615,39.7014,77415.0
2021-05-18 13:15:00,39.88,39.89,39.83,39.85,37705.0,39.7014,39.7113,39.6516,39.6715,37705.0
2021-05-18 13:20:00,39.84,39.85,39.78,39.81,43721.0,39.6615,39.6715,39.6018,39.6317,43721.0
2021-05-18 13:25:00,39.79,39.81,39.73,39.73,45250.0,39.6118,39.6317,39.552,39.552,45250.0
2021-05-18 13:30:00,39.73,39.82,39.69,39.82,43774.0,39.552,39.6416,39.5122,39.6416,43774.0
2021-05-18 13:35:00,39.81,39.81,39.72,39.73,24420.0,39.6317,39.6317,39.5421,39.552,24420.0
2021-05-18 13:40:00,39.73,39.78,39.72,39.72,20444.0,39.552,39.6018,39.5421,39.5421,20444.0
2021-05-18 13:45:00,39.74,39.75,39.68,39.71,61881.0,39.562,39.5719,39.5022,39.5321,61881.0
2021-05-18 13:50:00,39.71,39.74,39.69,39.71,23055.0,39.5321,39.562,39.5122,39.5321,23055.0
2021-05-18 13:55:00,39.72,39.84,39.71,39.8,25302.0,39.5421,39.6615,39.5321,39.6217,25302.0
2021-05-18 14:00:00,39.8,39.82,39.72,39.73,33332.0,39.6217,39.6416,39.5421,39.552,33332.0
2021-05-18 14:05:00,39.73,39.82,39.72,39.72,31215.0,39.552,39.6416,39.5421,39.5421,31215.0
2021-05-18 14:10:00,39.72,39.81,39.71,39.8,39718.0,39.5421,39.6317,39.5321,39.6217,39718.0
2021-05-18 14:15:00,39.8,39.88,39.78,39.85,35396.0,39.6217,39.7014,39.6018,39.6715,35396.0
2021-05-18 14:20:00,39.84,39.87,39.79,39.81,40845.0,39.6615,39.6914,39.6118,39.6317,40845.0
2021-05-18 14:25:00,39.81,39.84,39.77,39.79,30846.0,39.6317,39.6615,39.5918,39.6118,30846.0
2021-05-18 14:30:00,39.8,39.85,39.72,39.72,43505.0,39.6217,39.6715,39.5421,39.5421,43505.0
2021-05-18 14:35:00,39.71,39.73,39.65,39.7,51361.0,39.5321,39.552,39.4724,39.5222,51361.0
2021-05-18 14:40:00,39.69,39.71,39.61,39.67,35529.0,39.5122,39.5321,39.4326,39.4923,35529.0
2021-05-18 14:45:00,39.66,39.71,39.61,39.66,45140.0,39.4823,39.5321,39.4326,39.4823,45140.0
2021-05-18 14:50:00,39.66,39.7,39.63,39.66,36611.0,39.4823,39.5222,39.4525,39.4823,36611.0
2021-05-18 14:55:00,39.66,39.77,39.61,39.75,52287.0,39.4823,39.5918,39.4326,39.5719,52287.0
2021-05-18 15:00:00,39.75,39.81,39.74,39.8,44193.0,39.5719,39.6317,39.562,39.6217,44193.0
2021-05-18 15:05:00,39.8,39.81,39.74,39.75,39986.0,39.6217,39.6317,39.562,39.5719,39986.0
2021-05-18 15:10:00,39.75,39.78,39.7,39.71,39648.0,39.5719,39.6018,39.5222,39.5321,39648.0
2021-05-18 15:15:00,39.72,39.8,39.72,39.8,48783.0,39.5421,39.6217,39.5421,39.6217,48783.0
2021-05-18 15:20:00,39.8,39.8,39.72,39.77,68036.0,39.6217,39.6217,39.5421,39.5918,68036.0
2021-05-18 15:25:00,39.77,39.8,39.73,39.77,75857.0,39.5918,39.6217,39.552,39.5918,75857.0
2021-05-18 15:30:00,39.77,39.82,39.75,39.79,61293.0,39.5918,39.6416,39.5719,39.6118,61293.0
2021-05-18 15:35:00,39.79,39.82,39.73,39.78,76183.0,39.6118,39.6416,39.552,39.6018,76183.0
2021-05-18 15:40:00,39.79,39.86,39.77,39.8,99716.0,39.6118,39.6814,39.5918,39.6217,99716.0
2021-05-18 15:45:00,39.8,39.82,39.71,39.73,201607.0,39.6217,39.6416,39.5321,39.552,201607.0
2021-05-18 15:50:00,39.73,39.73,39.54,39.58,168260.0,39.552,39.552,39.3629,39.4027,168260.0
2021-05-18 15:55:00,39.57,39.59,39.41,39.44,288873.0,39.3927,39.4127,39.2335,39.2633,288873.0
2021-05-19 09:30:00,39.22,39.58,38.42,39.01,303482.0,39.0443,39.4027,38.2479,38.8353,303482.0
2021-05-19 09:35:00,39.02,39.09,38.73,38.94,135876.0,38.8452,38.9149,38.5565,38.7656,135876.0
2021-05-19 09:40:00,38.93,39.62,38.78,39.55,197503.0,38.7556,39.4425,38.6063,39.3728,197503.0
2021-05-19 09:45:00,39.54,40.56,39.51,40.35,278996.0,39.3629,40.3783,39.333,40.1692,278996.0
2021-05-19 09:50:00,40.36,40.69,40.22,40.64,180106.0,40.1792,40.5077,40.0398,40.4579,180106.0
2021-05-19 09:55:00,40.61,40.65,40.47,40.53,107146.0,40.4281,40.4679,40.2887,40.3484,107146.0
2021-05-19 10:00:00,40.52,40.78,40.48,40.75,132397.0,40.3385,40.5973,40.2987,40.5675,132397.0
2021-05-19 10:05:00,40.75,40.82,40.62,40.77,78954.0,40.5675,40.6371,40.438,40.5874,78954.0
2021-05-19 10:10:00,40.76,41.18,40.76,40.9,150592.0,40.5774,40.9955,40.5774,40.7168,150592.0
2021-05-19 10:15:00,40.9,41.14,40.73,41.07,76947.0,40.7168,40.9557,40.5475,40.886,76947.0
2021-05-19 10:20:00,41.07,41.17,40.96,41.12,60283.0,40.886,40.9856,40.7765,40.9358,60283.0
2021-05-19 10:25:00,41.14,41.28,41.13,41.15,50455.0,40.9557,41.0951,40.9458,40.9657,50455.0
2021-05-19 10:30:00,41.15,41.22,40.82,40.88,95572.0,40.9657,41.0354,40.6371,40.6969,95572.0
2021-05-19 10:35:00,40.9,40.99,40.87,40.96,47652.0,40.7168,40.8064,40.6869,40.7765,47652.0
2021-05-19 10:40:00,40.98,41.06,40.95,41.05,40430.0,40.7964,40.8761,40.7666,40.8661,40430.0
2021-05-19 10:45:00,41.04,41.12,40.98,41.06,49584.0,40.8562,40.9358,40.7964,40.8761,49584.0
2021-05-19 10:50:00,41.05,41.11,40.99,41.04,58825.0,40.8661,40.9258,40.8064,40.8562,58825.0
2021-05-19 10:55:00,41.04,41.08,40.99,41.05,37917.0,40.8562,40.896,40.8064,40.8661,37917.0
2021-05-19 11:00:00,41.04,41.04,40.92,40.98,48095.0,40.8562,40.8562,40.7367,40.7964,48095.0
2021-05-19 11:05:00,40.99,41.05,40.92,41.01,46158.0,40.8064,40.8661,40.7367,40.8263,46158.0
2021-05-19 11:10:00,41.02,41.1,40.99,41.06,77807.0,40.8362,40.9159,40.8064,40.8761,77807.0
2021-05-19 11:15:00,41.05,41.23,41.0,41.15,55492.0,40.8661,41.0453,40.8163,40.9657,55492.0
2021-05-19 11:20:00,41.15,41.35,41.14,41.27,49577.0,40.9657,41.1648,40.9557,41.0851,49577.0
2021-05-19 11:25:00,41.27,41.27,41.16,41.16,24071.0,41.0851,41.0851,40.9756,40.9756,24071.0
2021-05-19 11:30:00,41.16,41.18,41.01,41.04,35285.0,40.9756,40.9955,40.8263,40.8562,35285.0
2021-05-19 11:35:00,41.04,41.21,41.02,41.19,32597.0,40.8562,41.0254,40.8362,41.0055,32597.0
2021-05-19 11:40:00,41.18,41.19,40.89,40.94,48033.0,40.9955,41.0055,40.7068,40.7566,48033.0
2021-05-19 11:45:00,40.94,40.94,40.85,40.91,41787.0,40.7566,40.7566,40.667,40.7267,41787.0
2021-05-19 11:50:00,40.91,41.05,40.87,40.91,71610.0,40.7267,40.8661,40.6869,40.7267,71610.0
2021-05-19 11:55:00,40.91,41.02,40.91,40.97,40323.0,40.7267,40.8362,40.7267,40.7865,40323.0
2021-05-19 12:00:00,40.96,40.97,40.87,40.87,24081.0,40.7765,40.7865,40.6869,40.6869,24081.0
2021-05-19 12:05:00,40.88,40.97,40.85,40.88,89059.0,40.6969,40.7865,40.667,40.6969,89059.0
2021-05-19 12:10:00,40.88,40.95,40.87,40.94,35940.0,40.6969,40.7666,40.6869,40.7566,35940.0
2021-05-19 12:15:00,40.93,40.99,40.84,40.86,51934.0,40.7466,40.8064,40.6571,40.677,51934.0
2021-05-19 12:20:00,40.86,40.88,40.79,40.87,27412.0,40.677,40.6969,40.6073,40.6869,27412.0
2021-05-19 12:25:00,40.87,40.97,40.82,40.94,32642.0,40.6869,40.7865,40.6371,40.7566,32642.0
2021-05-19 12:30:00,40.94,41.01,40.94,40.95,31225.0,40.7566,40.8263,40.7566,40.7666,31225.0
2021-05-19 12:35:00,40.94,41.0,40.91,40.95,24161.0,40.7566,40.8163,40.7267,40.7666,24161.0
2021-05-19 12:40:00,40.94,40.94,40.83,40.84,17328.0,40.7566,40.7566,40.6471,40.6571,17328.0
2021-05-19 12:45:00,40.84,40.85,40.76,40.84,20672.0,40.6571,40.667,40.5774,40.6571,20672.0
2021-05-19 12:50:00,40.84,40.92,40.81,40.91,13708.0,40.6571,40.7367,40.6272,40.7267,13708.0
2021-05-19 12:55:00,40.92,41.0,40.88,40.89,35929.0,40.7367,40.8163,40.6969,40.7068,35929.0
2021-05-19 13:00:00,40.89,40.93,40.86,40.92,19716.0,40.7068,40.7466,40.677,40.7367,19716.0
2021-05-19 13:05:00,40.93,40.95,40.89,40.89,15389.0,40.7466,40.7666,40.7068,40.7068,15389.0
2021-05-19 13:10:00,40.9,41.01,40.9,40.97,69444.0,40.7168,40.8263,40.7168,40.7865,69444.0
2021-05-19 13:15:00,40.97,41.01,40.88,40.89,30839.0,40.7865,40.8263,40.6969,40.7068,30839.0
2021-05-19 13:20:00,40.9,40.95,40.87,40.9,31960.0,40.7168,40.7666,40.6869,40.7168,31960.0
2021-05-19 13:25:00,40.88,41.02,40.88,40.98,43112.0,40.6969,40.8362,40.6969,40.7964,43112.0
2021-05-19 13:30:00,40.98,40.99,40.9,40.92,87828.0,40.7964,40.8064,40.7168,40.7367,87828.0
2021-05-19 13:35:00,40.93,40.94,40.86,40.9,58859.0,40.7466,40.7566,40.677,40.7168,58859.0
2021-05-19 13:40:00,40.9,40.9,40.84,40.89,51685.0,40.7168,40.7168,40.6571,40.7068,51685.0
2021-05-19 13:45:00,40.89,40.99,40.87,40.98,104333.0,40.7068,40.8064,40.6869,40.7964,104333.0
2021-05-19 13:50:00,40.98,41.14,40.97,41.13,36618.0,40.7964,40.9557,40.7865,40.9458,36618.0
2021-05-19 13:55:00,41.13,41.2,41.13,41.17,27047.0,40.9458,41.0154,40.9458,40.9856,27047.0
2021-05-19 14:00:00,41.16,41.25,41.08,41.08,32413.0,40.9756,41.0652,40.896,40.896,32413.0
2021-05-19 14:05:00,41.07,41.11,40.98,41.06,35963.0,40.886,40.9258,40.7964,40.8761,35963.0
2021-05-19 14:10:00,41.07,41.14,41.03,41.13,30293.0,40.886,40.9557,40.8462,40.9458,30293.0
2021-05-19 14:15:00,41.13,41.14,41.07,41.14,24780.0,40.9458,40.9557,40.886,40.9557,24780.0
2021-05-19 14:20:00,41.13,41.4,41.13,41.31,61350.0,40.9458,41.2145,40.9458,41.1249,61350.0
2021-05-19 14:25:00,41.31,41.31,41.12,41.16,29019.0,41.1249,41.1249,40.9358,40.9756,29019.0
2021-05-19 14:30:00,41.17,41.24,41.08,41.12,35642.0,40.9856,41.0553,40.896,40.9358,35642.0
2021-05-19 14:35:00,41.11,41.12,40.99,41.05,59914.0,40.9258,40.9358,40.8064,40.8661,59914.0
2021-05-19 14:40:00,41.06,41.1,41.05,41.07,43661.0,40.8761,40.9159,40.8661,40.886,43661.0
2021-05-19 14:45:00,41.07,41.09,41.01,41.03,34188.0,40.886,40.9059,40.8263,40.8462,34188.0
2021-05-19 14:50:00,41.03,41.1,41.03,41.09,24412.0,40.8462,40.9159,40.8462,40.9059,24412.0
2021-05-19 14:55:00,41.09,41.11,40.99,41.01,29617.0,40.9059,40.9258,40.8064,40.8263,29617.0
2021-05-19 15:00:00,41.0,41.04,40.98,41.03,38354.0,40.8163,40.8562,40.7964,40.8462,38354.0
2021-05-19 15:05:00,41.02,41.11,41.01,41.08,34633.0,40.8362,40.9258,40.8263,40.896,34633.0
2021-05-19 15:10:00,41.07,41.17,41.07,41.14,31251.0,40.886,40.9856,40.886,40.9557,31251.0
2021-05-19 15:15:00,41.15,41.19,41.11,41.13,32876.0,40.9657,41.0055,40.9258,40.9458,32876.0
2021-05-19 15:20:00,41.14,41.22,41.08,41.18,48053.0,40.9557,41.0354,40.896,40.9955,48053.0
2021-05-19 15:25:00,41.18,41.21,41.14,41.19,35774.0,40.9955,41.0254,40.9557,41.0055,35774.0
2021-05-19 15:30:00,41.18,41.19,41.09,41.11,36994.0,40.9955,41.0055,40.9059,40.9258,36994.0
2021-05-19 15:35:00,41.11,41.12,41.07,41.11,43711.0,40.9258,40.9358,40.886,40.9258,43711.0
2021-05-19 15:40:00,41.11,41.13,41.0,41.05,64836.0,40.9258,40.9458,40.8163,40.8661,64836.0
2021-05-19 15:45:00,41.05,41.06,40.94,40.96,86851.0,40.8661,40.8761,40.7566,40.7765,86851.0
2021-05-19 15:50:00,40.96,41.01,40.91,41.0,148377.0,40.7765,40.8263,40.7267,40.8163,148377.0
2021-05-19 15:55:00,41.0,41.08,40.99,41.02,238657.0,40.8163,40.896,40.8064,40.8362,238657.0
2021-05-20 09:30:00,40.76,41.4,40.52,41.4,154358.0,40.5774,41.2145,40.3385,41.2145,154358.0
2021-05-20 09:35:00,41.41,41.41,41.01,41.15,66587.0,41.2245,41.2245,40.8263,40.9657,66587.0
2021-05-20 09:40:00,41.18,41.41,41.11,41.26,44096.0,40.9955,41.2245,40.9258,41.0752,44096.0
2021-05-20 09:45:00,41.27,41.33,41.14,41.33,55992.0,41.0851,41.1449,40.9557,41.1449,55992.0
2021-05-20 09:50:00,41.34,41.4,41.15,41.16,48561.0,41.1548,41.2145,40.9657,40.9756,48561.0
2021-05-20 09:55:00,41.16,41.19,40.93,41.13,75555.0,40.9756,41.0055,40.7466,40.9458,75555.0
2021-05-20 10:00:00,41.14,41.15,41.0,41.05,43100.0,40.9557,40.9657,40.8163,40.8661,43100.0
2021-05-20 10:05:00,41.05,41.2,41.03,41.08,39712.0,40.8661,41.0154,40.8462,40.896,39712.0
2021-05-20 10:10:00,41.08,41.13,41.0,41.07,101913.0,40.896,40.9458,40.8163,40.886,101913.0
2021-05-20 10:15:00,41.07,41.13,41.02,41.13,57934.0,40.886,40.9458,40.8362,40.9458,57934.0
2021-05-20 10:20:00,41.13,41.3,41.12,41.28,54212.0,40.9458,41.115,40.9358,41.0951,54212.0
2021-05-20 10:25:00,41.29,41.37,41.26,41.34,46530.0,41.105,41.1847,41.0752,41.1548,46530.0
2021-05-20 10:30:00,41.35,41.45,41.35,41.45,31540.0,41.1648,41.2643,41.1648,41.2643,31540.0
2021-05-20 10:35:00,41.44,41.45,41.28,41.29,99810.0,41.2544,41.2643,41.0951,41.105,99810.0
2021-05-20 10:40:00,41.29,41.38,41.29,41.37,39148.0,41.105,41.1946,41.105,41.1847,39148.0
2021-05-20 10:45:00,41.38,41.4,41.34,41.39,21989.0,41.1946,41.2145,41.1548,41.2046,21989.0
2021-05-20 10:50:00,41.4,41.4,41.33,41.37,28641.0,41.2145,41.2145,41.1449,41.1847,28641.0
2021-05-20 10:55:00,41.37,41.38,41.33,41.34,40258.0,41.1847,41.1946,41.1449,41.1548,40258.0
2021-05-20 11:00:00,41.34,41.38,41.33,41.34,27374.0,41.1548,41.1946,41.1449,41.1548,27374.0
2021-05-20 11:05:00,41.34,41.42,41.33,41.41,43617.0,41.1548,41.2345,41.1449,41.2245,43617.0
2021-05-20 11:10:00,41.41,41.46,41.4,41.45,32995.0,41.2245,41.2743,41.2145,41.2643,32995.0
2021-05-20 11:15:00,41.45,41.52,41.44,41.51,51088.0,41.2643,41.334,41.2544,41.3241,51088.0
2021-05-20 11:20:00,41.51,41.51,41.42,41.44,31913.0,41.3241,41.3241,41.2345,41.2544,31913.0
2021-05-20 11:25:00,41.43,41.57,41.42,41.54,31698.0,41.2444,41.3838,41.2345,41.3539,31698.0
2021-05-20 11:30:00,41.53,41.58,41.52,41.55,39462.0,41.344,41.3937,41.334,41.3639,39462.0
2021-05-20 11:35:00,41.56,41.61,41.53,41.54,46426.0,41.3738,41.4236,41.344,41.3539,46426.0
2021-05-20 11:40:00,41.54,41.57,41.51,41.55,23545.0,41.3539,41.3838,41.3241,41.3639,23545.0
2021-05-20 11:45:00,41.55,41.56,41.53,41.54,24357.0,41.3639,41.3738,41.344,41.3539,24357.0
2021-05-20 11:50:00,41.54,41.57,41.54,41.55,31293.0,41.3539,41.3838,41.3539,41.3639,31293.0
2021-05-20 11:55:00,41.55,41.66,41.54,41.66,42787.0,41.3639,41.4734,41.3539,41.4734,42787.0
2021-05-20 12:00:00,41.66,41.71,41.61,41.69,47368.0,41.4734,41.5232,41.4236,41.5032,47368.0
2021-05-20 12:05:00,41.68,41.71,41.62,41.64,30489.0,41.4933,41.5232,41.4336,41.4535,30489.0
2021-05-20 12:10:00,41.63,41.63,41.59,41.61,18484.0,41.4435,41.4435,41.4037,41.4236,18484.0
2021-05-20 12:15:00,41.62,41.7,41.59,41.67,19351.0,41.4336,41.5132,41.4037,41.4833,19351.0
2021-05-20 12:20:00,41.65,41.69,41.62,41.68,31408.0,41.4634,41.5032,41.4336,41.4933,31408.0
2021-05-20 12:25:00,41.66,41.69,41.63,41.68,15512.0,41.4734,41.5032,41.4435,41.4933,15512.0
2021-05-20 12:30:00,41.68,41.69,41.65,41.65,13729.0,41.4933,41.5032,41.4634,41.4634,13729.0
2021-05-20 12:35:00,41.64,41.67,41.59,41.6,19578.0,41.4535,41.4833,41.4037,41.4136,19578.0
2021-05-20 12:40:00,41.6,41.67,41.6,41.6,35251.0,41.4136,41.4833,41.4136,41.4136,35251.0
2021-05-20 12:45:00,41.59,41.6,41.43,41.46,59146.0,41.4037,41.4136,41.2444,41.2743,59146.0
2021-05-20 12:50:00,41.46,41.52,41.46,41.51,28853.0,41.2743,41.334,41.2743,41.3241,28853.0
2021-05-20 12:55:00,41.51,41.52,41.49,41.5,15735.0,41.3241,41.334,41.3041,41.3141,15735.0
2021-05-20 13:00:00,41.49,41.51,41.44,41.44,17183.0,41.3041,41.3241,41.2544,41.2544,17183.0
2021-05-20 13:05:00,41.44,41.49,41.44,41.48,11422.0,41.2544,41.3041,41.2544,41.2942,11422.0
2021-05-20 13:10:00,41.49,41.52,41.46,41.47,12895.0,41.3041,41.334,41.2743,41.2842,12895.0
2021-05-20 13:15:00,41.47,41.59,41.47,41.57,29044.0,41.2842,41.4037,41.2842,41.3838,29044.0
2021-05-20 13:20:00,41.57,41.63,41.57,41.61,12348.0,41.3838,41.4435,41.3838,41.4236,12348.0
2021-05-20 13:25:00,41.6,41.6,41.53,41.54,14381.0,41.4136,41.4136,41.344,41.3539,14381.0
2021-05-20 13:30:00,41.53,41.59,41.53,41.59,13025.0,41.344,41.4037,41.344,41.4037,13025.0
2021-05-20 13:35:00,41.59,41.67,41.57,41.66,18119.0,41.4037,41.4833,41.3838,41.4734,18119.0
2021-05-20 13:40:00,41.67,41.7,41.61,41.65,34859.0,41.4833,41.5132,41.4236,41.4634,34859.0
2021-05-20 13:45:00,41.65,41.67,41.59,41.65,23547.0,41.4634,41.4833,41.4037,41.4634,23547.0
2021-05-20 13:50:00,41.63,41.64,41.5,41.55,18686.0,41.4435,41.4535,41.3141,41.3639,18686.0
2021-05-20 13:55:00,41.53,41.56,41.49,41.55,12516.0,41.344,41.3738,41.3041,41.3639,12516.0
2021-05-20 14:00:00,41.55,41.56,41.44,41.45,19847.0,41.3639,41.3738,41.2544,41.2643,19847.0
2021-05-20 14:05:00,41.45,41.46,41.39,41.41,23462.0,41.2643,41.2743,41.2046,41.2245,23462.0
2021-05-20 14:10:00,41.41,41.46,41.39,41.43,22081.0,41.2245,41.2743,41.2046,41.2444,22081.0
2021-05-20 14:15:00,41.43,41.43,41.31,41.34,30674.0,41.2444,41.2444,41.1249,41.1548,30674.0
2021-05-20 14:20:00,41.33,41.33,41.28,41.3,20676.0,41.1449,41.1449,41.0951,41.115,20676.0
2021-05-20 14:25:00,41.3,41.36,41.28,41.31,17696.0,41.115,41.1747,41.0951,41.1249,17696.0
2021-05-20 14:30:00,41.3,41.35,41.26,41.27,26302.0,41.115,41.1648,41.0752,41.0851,26302.0
2021-05-20 14:35:00,41.27,41.32,41.26,41.29,22354.0,41.0851,41.1349,41.0752,41.105,22354.0
2021-05-20 14:40:00,41.29,41.36,41.27,41.36,22419.0,41.105,41.1747,41.0851,41.1747,22419.0
2021-05-20 14:45:00,41.37,41.4,41.34,41.38,13739.0,41.1847,41.2145,41.1548,41.1946,13739.0
2021-05-20 14:50:00,41.38,41.45,41.36,41.44,25139.0,41.1946,41.2643,41.1747,41.2544,25139.0
2021-05-20 14:55:00,41.43,41.5,41.42,41.48,27664.0,41.2444,41.3141,41.2345,41.2942,27664.0
2021-05-20 15:00:00,41.45,41.46,41.39,41.43,26731.0,41.2643,41.2743,41.2046,41.2444,26731.0
2021-05-20 15:05:00,41.43,41.43,41.39,41.41,15300.0,41.2444,41.2444,41.2046,41.2245,15300.0
2021-05-20 15:10:00,41.41,41.5,41.4,41.47,26813.0,41.2245,41.3141,41.2145,41.2842,26813.0
2021-05-20 15:15:00,41.47,41.51,41.44,41.47,28954.0,41.2842,41.3241,41.2544,41.2842,28954.0
2021-05-20 15:20:00,41.47,41.48,41.43,41.43,28733.0,41.2842,41.2942,41.2444,41.2444,28733.0
2021-05-20 15:25:00,41.43,41.45,41.41,41.43,23389.0,41.2444,41.2643,41.2245,41.2444,23389.0
2021-05-20 15:30:00,41.44,41.46,41.34,41.37,44748.0,41.2544,41.2743,41.1548,41.1847,44748.0
2021-05-20 15:35:00,41.37,41.41,41.35,41.39,36029.0,41.1847,41.2245,41.1648,41.2046,36029.0
2021-05-20 15:40:00,41.38,41.4,41.35,41.36,43599.0,41.1946,41.2145,41.1648,41.1747,43599.0
2021-05-20 15:45:00,41.36,41.4,41.32,41.32,57499.0,41.1747,41.2145,41.1349,41.1349,57499.0
2021-05-20 15:50:00,41.32,41.32,41.21,41.26,127590.0,41.1349,41.1349,41.0254,41.0752,127590.0
2021-05-20 15:55:00,41.26,41.34,41.25,41.3,169362.0,41.0752,41.1548,41.0652,41.115,169362.0
2021-05-21 09:30:00,41.69,41.69,40.66,41.05,208286.0,41.5032,41.5032,40.4779,40.8661,208286.0
2021-05-21 09:35:00,41.04,41.05,40.48,40.57,108066.0,40.8562,40.8661,40.2987,40.3883,108066.0
2021-05-21 09:40:00,40.56,40.85,40.56,40.7,44546.0,40.3783,40.667,40.3783,40.5177,44546.0
2021-05-21 09:45:00,40.67,40.78,40.63,40.67,21638.0,40.4878,40.5973,40.448,40.4878,21638.0
2021-05-21 09:50:00,40.66,40.67,40.42,40.47,35220.0,40.4779,40.4878,40.2389,40.2887,35220.0
2021-05-21 09:55:00,40.47,40.48,40.32,40.36,28305.0,40.2887,40.2987,40.1394,40.1792,28305.0
2021-05-21 10:00:00,40.35,40.37,40.16,40.18,42736.0,40.1692,40.1892,39.9801,40.0,42736.0
2021-05-21 10:05:00,40.18,40.19,39.88,39.97,75573.0,40.0,40.01,39.7014,39.7909,75573.0
2021-05-21 10:10:00,39.99,40.03,39.83,39.88,128945.0,39.8109,39.8507,39.6516,39.7014,128945.0
2021-05-21 10:15:00,39.88,39.94,39.76,39.94,27545.0,39.7014,39.7611,39.5819,39.7611,27545.0
2021-05-21 10:20:00,39.91,40.22,39.9,40.22,32480.0,39.7312,40.0398,39.7213,40.0398,32480.0
2021-05-21 10:25:00,40.24,40.36,40.24,40.3,26430.0,40.0597,40.1792,40.0597,40.1195,26430.0
2021-05-21 10:30:00,40.3,40.31,40.23,40.29,15092.0,40.1195,40.1294,40.0498,40.1095,15092.0
2021-05-21 10:35:00,40.29,40.33,40.14,40.19,21278.0,40.1095,40.1493,39.9602,40.01,21278.0
2021-05-21 10:40:00,40.19,40.19,40.09,40.12,13485.0,40.01,40.01,39.9104,39.9403,13485.0
2021-05-21 10:45:00,40.13,40.22,40.13,40.15,24030.0,39.9502,40.0398,39.9502,39.9701,24030.0
2021-05-21 10:50:00,40.16,40.19,40.03,40.04,51657.0,39.9801,40.01,39.8507,39.8606,51657.0
2021-05-21 10:55:00,40.03,40.13,40.02,40.11,33462.0,39.8507,39.9502,39.8407,39.9303,33462.0
2021-05-21 11:00:00,40.1,40.11,40.03,40.04,13031.0,39.9204,39.9303,39.8507,39.8606,13031.0
2021-05-21 11:05:00,40.04,40.16,40.04,40.14,17684.0,39.8606,39.9801,39.8606,39.9602,17684.0
2021-05-21 11:10:00,40.15,40.18,40.11,40.16,15061.0,39.9701,40.0,39.9303,39.9801,15061.0
2021-05-21 11:15:00,40.16,40.21,40.13,40.2,8665.0,39.9801,40.0299,39.9502,40.0199,8665.0
2021-05-21 11:20:00,40.2,40.21,40.16,40.21,12871.0,40.0199,40.0299,39.9801,40.0299,12871.0
2021-05-21 11:25:00,40.21,40.21,39.95,39.95,14812.0,40.0299,40.0299,39.771,39.771,14812.0
2021-05-21 11:30:00,39.95,40.05,39.95,40.05,30802.0,39.771,39.8706,39.771,39.8706,30802.0
2021-05-21 11:35:00,40.05,40.06,40.0,40.03,16504.0,39.8706,39.8805,39.8208,39.8507,16504.0
2021-05-21 11:40:00,40.03,40.08,39.99,40.03,19502.0,39.8507,39.9005,39.8109,39.8507,19502.0
2021-05-21 11:45:00,40.02,40.03,39.97,39.97,10130.0,39.8407,39.8507,39.7909,39.7909,10130.0
2021-05-21 11:50:00,39.97,40.03,39.96,39.96,19279.0,39.7909,39.8507,39.781,39.781,19279.0
2021-05-21 11:55:00,39.95,39.96,39.88,39.92,15266.0,39.771,39.781,39.7014,39.7412,15266.0
2021-05-21 12:00:00,39.91,39.95,39.86,39.94,15264.0,39.7312,39.771,39.6814,39.7611,15264.0
2021-05-21 12:05:00,39.93,39.98,39.88,39.93,22410.0,39.7511,39.8009,39.7014,39.7511,22410.0
2021-05-21 12:10:00,39.93,39.97,39.9,39.93,18671.0,39.7511,39.7909,39.7213,39.7511,18671.0
2021-05-21 12:15:00,39.92,39.94,39.86,39.86,23434.0,39.7412,39.7611,39.6814,39.6814,23434.0
2021-05-21 12:20:00,39.87,39.93,39.81,39.84,25106.0,39.6914,39.7511,39.6317,39.6615,25106.0
2021-05-21 12:25:00,39.85,39.87,39.79,39.8,13347.0,39.6715,39.6914,39.6118,39.6217,13347.0
2021-05-21 12:30:00,39.82,39.84,39.75,39.77,25449.0,39.6416,39.6615,39.5719,39.5918,25449.0
2021-05-21 12:35:00,39.77,39.82,39.77,39.8,39601.0,39.5918,39.6416,39.5918,39.6217,39601.0
2021-05-21 12:40:00,39.8,39.8,39.73,39.74,26835.0,39.6217,39.6217,39.552,39.562,26835.0
2021-05-21 12:45:00,39.73,39.73,39.61,39.65,25761.0,39.552,39.552,39.4326,39.4724,25761.0
2021-05-21 12:50:00,39.65,39.65,39.5,39.51,32134.0,39.4724,39.4724,39.3231,39.333,32134.0
2021-05-21 12:55:00,39.5,39.63,39.48,39.62,19404.0,39.3231,39.4525,39.3031,39.4425,19404.0
2021-05-21 13:00:00,39.62,39.67,39.54,39.57,21274.0,39.4425,39.4923,39.3629,39.3927,21274.0
2021-05-21 13:05:00,39.56,39.59,39.49,39.49,15752.0,39.3828,39.4127,39.3131,39.3131,15752.0
2021-05-21 13:10:00,39.49,39.51,39.42,39.47,51549.0,39.3131,39.333,39.2434,39.2932,51549.0
2021-05-21 13:15:00,39.46,39.46,39.4,39.4,21175.0,39.2832,39.2832,39.2235,39.2235,21175.0
2021-05-21 13:20:00,39.42,39.52,39.41,39.44,31673.0,39.2434,39.343,39.2335,39.2633,31673.0
2021-05-21 13:25:00,39.43,39.55,39.43,39.55,20152.0,39.2534,39.3728,39.2534,39.3728,20152.0
2021-05-21 13:30:00,39.55,39.65,39.53,39.57,31242.0,39.3728,39.4724,39.3529,39.3927,31242.0
2021-05-21 13:35:00,39.59,39.59,39.44,39.46,21022.0,39.4127,39.4127,39.2633,39.2832,21022.0
2021-05-21 13:40:00,39.47,39.52,39.47,39.51,16010.0,39.2932,39.343,39.2932,39.333,16010.0
2021-05-21 13:45:00,39.5,39.5,39.45,39.48,8310.0,39.3231,39.3231,39.2733,39.3031,8310.0
2021-05-21 13:50:00,39.48,39.54,39.46,39.52,8107.0,39.3031,39.3629,39.2832,39.343,8107.0
2021-05-21 13:55:00,39.52,39.62,39.51,39.61,9586.0,39.343,39.4425,39.333,39.4326,9586.0
2021-05-21 14:00:00,39.62,39.64,39.52,39.59,15475.0,39.4425,39.4624,39.343,39.4127,15475.0
2021-05-21 14:05:00,39.61,39.65,39.6,39.61,13469.0,39.4326,39.4724,39.4226,39.4326,13469.0
2021-05-21 14:10:00,39.62,39.62,39.58,39.62,18186.0,39.4425,39.4425,39.4027,39.4425,18186.0
2021-05-21 14:15:00,39.62,39.65,39.55,39.59,16154.0,39.4425,39.4724,39.3728,39.4127,16154.0
2021-05-21 14:20:00,39.59,39.67,39.58,39.64,16490.0,39.4127,39.4923,39.4027,39.4624,16490.0
2021-05-21 14:25:00,39.63,39.67,39.61,39.67,16914.0,39.4525,39.4923,39.4326,39.4923,16914.0
2021-05-21 14:30:00,39.66,39.68,39.62,39.68,26392.0,39.4823,39.5022,39.4425,39.5022,26392.0
2021-05-21 14:35:00,39.69,39.73,39.66,39.69,31104.0,39.5122,39.552,39.4823,39.5122,31104.0
2021-05-21 14:40:00,39.7,39.78,39.69,39.78,12282.0,39.5222,39.6018,39.5122,39.6018,12282.0
2021-05-21 14:45:00,39.77,39.79,39.73,39.75,14307.0,39.5918,39.6118,39.552,39.5719,14307.0
2021-05-21 14:50:00,39.75,39.8,39.72,39.79,20392.0,39.5719,39.6217,39.5421,39.6118,20392.0
2021-05-21 14:55:00,39.79,39.81,39.78,39.8,13548.0,39.6118,39.6317,39.6018,39.6217,13548.0
2021-05-21 15:00:00,39.81,39.81,39.75,39.77,21455.0,39.6317,39.6317,39.5719,39.5918,21455.0
2021-05-21 15:05:00,39.77,39.8,39.75,39.76,21577.0,39.5918,39.6217,39.5719,39.5819,21577.0
2021-05-21 15:10:00,39.77,39.78,39.67,39.69,16676.0,39.5918,39.6018,39.4923,39.5122,16676.0
2021-05-21 15:15:00,39.68,39.71,39.63,39.65,23118.0,39.5022,39.5321,39.4525,39.4724,23118.0
2021-05-21 15:20:00,39.64,39.68,39.64,39.64,17766.0,39.4624,39.5022,39.4624,39.4624,17766.0
2021-05-21 15:25:00,39.65,39.7,39.62,39.69,32081.0,39.4724,39.5222,39.4425,39.5122,32081.0
2021-05-21 15:30:00,39.7,39.74,39.69,39.71,25996.0,39.5222,39.562,39.5122,39.5321,25996.0
2021-05-21 15:35:00,39.72,39.74,39.68,39.71,25961.0,39.5421,39.562,39.5022,39.5321,25961.0
2021-05-21 15:40:00,39.71,39.73,39.67,39.7,78969.0,39.5321,39.552,39.4923,39.5222,78969.0
2021-05-21 15:45:00,39.69,39.72,39.66,39.68,58636.0,39.5122,39.5421,39.4823,39.5022,58636.0
2021-05-21 15:50:00,39.68,39.76,39.67,39.75,84843.0,39.5022,39.5819,39.4923,39.5719,84843.0
2021-05-21 15:55:00,39.75,39.79,39.73,39.77,170505.0,39.5719,39.6118,39.552,39.5918,170505.0
2021-05-24 09:30:00,40.1,40.16,39.39,39.39,71995.0,39.9204,39.9801,39.2135,39.2135,71995.0
2021-05-24 09:35:00,39.36,39.79,39.29,39.62,31251.0,39.1837,39.6118,39.114,39.4425,31251.0
2021-05-24 09:40:00,39.58,39.97,39.38,39.7,84359.0,39.4027,39.7909,39.2036,39.5222,84359.0
2021-05-24 09:45:00,39.72,39.75,39.54,39.54,28667.0,39.5421,39.5719,39.3629,39.3629,28667.0
2021-05-24 09:50:00,39.54,39.64,39.53,39.58,22294.0,39.3629,39.4624,39.3529,39.4027,22294.0
2021-05-24 09:55:00,39.56,39.59,39.48,39.53,30914.0,39.3828,39.4127,39.3031,39.3529,30914.0
2021-05-24 10:00:00,39.55,39.57,39.23,39.27,67426.0,39.3728,39.3927,39.0543,39.0941,67426.0
2021-05-24 10:05:00,39.28,39.33,39.25,39.33,26012.0,39.104,39.1538,39.0742,39.1538,26012.0
2021-05-24 10:10:00,39.34,39.43,39.31,39.42,26062.0,39.1638,39.2534,39.1339,39.2434,26062.0
2021-05-24 10:15:00,39.41,39.56,39.39,39.52,38076.0,39.2335,39.3828,39.2135,39.343,38076.0
2021-05-24 10:20:00,39.54,39.57,39.35,39.54,113970.0,39.3629,39.3927,39.1737,39.3629,113970.0
2021-05-24 10:25:00,39.52,39.54,39.39,39.45,13792.0,39.343,39.3629,39.2135,39.2733,13792.0
2021-05-24 10:30:00,39.44,39.44,39.25,39.26,27812.0,39.2633,39.2633,39.0742,39.0841,27812.0
2021-05-24 10:35:00,39.28,39.3,39.19,39.25,20976.0,39.104,39.124,39.0144,39.0742,20976.0
2021-05-24 10:40:00,39.25,39.25,39.11,39.12,22434.0,39.0742,39.0742,38.9348,38.9448,22434.0
2021-05-24 10:45:00,39.11,39.2,39.06,39.1,58658.0,38.9348,39.0244,38.885,38.9248,58658.0
2021-05-24 10:50:00,39.11,39.18,39.1,39.18,15652.0,38.9348,39.0045,38.9248,39.0045,15652.0
2021-05-24 10:55:00,39.17,39.29,39.16,39.26,116888.0,38.9945,39.114,38.9846,39.0841,116888.0
2021-05-24 11:00:00,39.26,39.3,39.22,39.27,41082.0,39.0841,39.124,39.0443,39.0941,41082.0
2021-05-24 11:05:00,39.26,39.45,39.23,39.38,100324.0,39.0841,39.2733,39.0543,39.2036,100324.0
2021-05-24 11:10:00,39.36,39.42,39.34,39.41,24154.0,39.1837,39.2434,39.1638,39.2335,24154.0
2021-05-24 11:15:00,39.41,39.41,39.34,39.35,12713.0,39.2335,39.2335,39.1638,39.1737,12713.0
2021-05-24 11:20:00,39.37,39.39,39.34,39.37,13433.0,39.1936,39.2135,39.1638,39.1936,13433.0
2021-05-24 11:25:00,39.37,39.4,39.36,39.38,11453.0,39.1936,39.2235,39.1837,39.2036,11453.0
2021-05-24 11:30:00,39.39,39.44,39.36,39.41,13019.0,39.2135,39.2633,39.1837,39.2335,13019.0
2021-05-24 11:35:00,39.41,39.44,39.37,39.39,27416.0,39.2335,39.2633,39.1936,39.2135,27416.0
2021-05-24 11:40:00,39.4,39.48,39.4,39.41,20846.0,39.2235,39.3031,39.2235,39.2335,20846.0
2021-05-24 11:45:00,39.42,39.43,39.37,39.39,13580.0,39.2434,39.2534,39.1936,39.2135,13580.0
2021-05-24 11:50:00,39.38,39.39,39.28,39.3,17539.0,39.2036,39.2135,39.104,39.124,17539.0
2021-05-24 11:55:00,39.3,39.31,39.26,39.3,15720.0,39.124,39.1339,39.0841,39.124,15720.0
2021-05-24 12:00:00,39.31,39.32,39.23,39.25,8854.0,39.1339,39.1439,39.0543,39.0742,8854.0
2021-05-24 12:05:00,39.25,39.26,39.21,39.24,8401.0,39.0742,39.0841,39.0344,39.0642,8401.0
2021-05-24 12:10:00,39.25,39.25,39.19,39.2,19660.0,39.0742,39.0742,39.0144,39.0244,19660.0
2021-05-24 12:15:00,39.2,39.24,39.19,39.19,5117.0,39.0244,39.0642,39.0144,39.0144,5117.0
2021-05-24 12:20:00,39.19,39.21,39.16,39.16,13276.0,39.0144,39.0344,38.9846,38.9846,13276.0
2021-05-24 12:25:00,39.15,39.16,39.11,39.16,14233.0,38.9746,38.9846,38.9348,38.9846,14233.0
2021-05-24 12:30:00,39.17,39.18,39.13,39.14,8094.0,38.9945,39.0045,38.9547,38.9647,8094.0
2021-05-24 12:35:00,39.14,39.14,39.1,39.13,9405.0,38.9647,38.9647,38.9248,38.9547,9405.0
2021-05-24 12:40:00,39.14,39.15,39.11,39.12,17343.0,38.9647,38.9746,38.9348,38.9448,17343.0
2021-05-24 12:45:00,39.13,39.22,39.13,39.22,10670.0,38.9547,39.0443,38.9547,39.0443,10670.0
2021-05-24 12:50:00,39.22,39.24,39.2,39.22,7224.0,39.0443,39.0642,39.0244,39.0443,7224.0
2021-05-24 12:55:00,39.22,39.23,39.19,39.2,11749.0,39.0443,39.0543,39.0144,39.0244,11749.0
2021-05-24 13:00:00,39.21,39.25,39.2,39.21,7824.0,39.0344,39.0742,39.0244,39.0344,7824.0
2021-05-24 13:05:00,39.22,39.22,39.16,39.2,9582.0,39.0443,39.0443,38.9846,39.0244,9582.0
2021-05-24 13:10:00,39.19,39.21,39.15,39.18,12201.0,39.0144,39.0344,38.9746,39.0045,12201.0
2021-05-24 13:15:00,39.18,39.2,39.15,39.2,10613.0,39.0045,39.0244,38.9746,39.0244,10613.0
2021-05-24 13:20:00,39.21,39.23,39.19,39.19,9339.0,39.0344,39.0543,39.0144,39.0144,9339.0
2021-05-24 13:25:00,39.19,39.21,39.17,39.19,17609.0,39.0144,39.0344,38.9945,39.0144,17609.0
2021-05-24 13:30:00,39.2,39.21,39.15,39.16,11635.0,39.0244,39.0344,38.9746,38.9846,11635.0
2021-05-24 13:35:00,39.16,39.18,39.11,39.16,14449.0,38.9846,39.0045,38.9348,38.9846,14449.0
2021-05-24 13:40:00,39.16,39.18,39.13,39.17,7528.0,38.9846,39.0045,38.9547,38.9945,7528.0
2021-05-24 13:45:00,39.16,39.18,39.16,39.18,7064.0,38.9846,39.0045,38.9846,39.0045,7064.0
2021-05-24 13:50:00,39.18,39.2,39.17,39.19,6764.0,39.0045,39.0244,38.9945,39.0144,6764.0
2021-05-24 13:55:00,39.19,39.21,39.18,39.21,12048.0,39.0144,39.0344,39.0045,39.0344,12048.0
2021-05-24 14:00:00,39.21,39.21,39.17,39.17,16115.0,39.0344,39.0344,38.9945,38.9945,16115.0
2021-05-24 14:05:00,39.18,39.22,39.17,39.21,9018.0,39.0045,39.0443,38.9945,39.0344,9018.0
2021-05-24 14:10:00,39.22,39.26,39.21,39.21,12355.0,39.0443,39.0841,39.0344,39.0344,12355.0
2021-05-24 14:15:00,39.21,39.22,39.19,39.2,9787.0,39.0344,39.0443,39.0144,39.0244,9787.0
2021-05-24 14:20:00,39.2,39.22,39.19,39.22,13209.0,39.0244,39.0443,39.0144,39.0443,13209.0
2021-05-24 14:25:00,39.23,39.24,39.21,39.23,15219.0,39.0543,39.0642,39.0344,39.0543,15219.0
2021-05-24 14:30:00,39.22,39.25,39.21,39.23,16772.0,39.0443,39.0742,39.0344,39.0543,16772.0
2021-05-24 14:35:00,39.23,39.36,39.23,39.33,21881.0,39.0543,39.1837,39.0543,39.1538,21881.0
2021-05-24 14:40:00,39.32,39.36,39.32,39.36,12087.0,39.1439,39.1837,39.1439,39.1837,12087.0
2021-05-24 14:45:00,39.36,39.47,39.36,39.45,26641.0,39.1837,39.2932,39.1837,39.2733,26641.0
2021-05-24 14:50:00,39.45,39.48,39.45,39.47,7792.0,39.2733,39.3031,39.2733,39.2932,7792.0
2021-05-24 14:55:00,39.47,39.6,39.45,39.57,119055.0,39.2932,39.4226,39.2733,39.3927,119055.0
2021-05-24 15:00:00,39.58,39.63,39.52,39.63,50707.0,39.4027,39.4525,39.343,39.4525,50707.0
2021-05-24 15:05:00,39.62,39.65,39.6,39.64,25291.0,39.4425,39.4724,39.4226,39.4624,25291.0
2021-05-24 15:10:00,39.64,39.69,39.61,39.62,29821.0,39.4624,39.5122,39.4326,39.4425,29821.0
2021-05-24 15:15:00,39.63,39.64,39.56,39.57,29056.0,39.4525,39.4624,39.3828,39.3927,29056.0
2021-05-24 15:20:00,39.58,39.59,39.51,39.51,17953.0,39.4027,39.4127,39.333,39.333,17953.0
2021-05-24 15:25:00,39.52,39.55,39.51,39.52,25761.0,39.343,39.3728,39.333,39.343,25761.0
2021-05-24 15:30:00,39.53,39.54,39.44,39.45,26554.0,39.3529,39.3629,39.2633,39.2733,26554.0
2021-05-24 15:35:00,39.46,39.46,39.39,39.4,21639.0,39.2832,39.2832,39.2135,39.2235,21639.0
2021-05-24 15:40:00,39.4,39.41,39.34,39.35,31995.0,39.2235,39.2335,39.1638,39.1737,31995.0
2021-05-24 15:45:00,39.36,39.44,39.35,39.43,51416.0,39.1837,39.2633,39.1737,39.2534,51416.0
2021-05-24 15:50:00,39.42,39.45,39.32,39.34,97012.0,39.2434,39.2733,39.1439,39.1638,97012.0
2021-05-24 15:55:00,39.35,39.36,39.31,39.33,126446.0,39.1737,39.1837,39.1339,39.1538,126446.0
2021-05-25 09:30:00,39.77,40.77,39.62,40.5,496580.0,39.5918,40.5874,39.4425,40.3186,496580.0
2021-05-25 09:35:00,40.44,40.74,40.28,40.6,110203.0,40.2588,40.5575,40.0996,40.4181,110203.0
2021-05-25 09:40:00,40.6,40.97,40.6,40.82,108535.0,40.4181,40.7865,40.4181,40.6371,108535.0
2021-05-25 09:45:00,40.77,40.8,40.46,40.56,62826.0,40.5874,40.6172,40.2788,40.3783,62826.0
2021-05-25 09:50:00,40.56,40.56,40.18,40.29,34729.0,40.3783,40.3783,40.0,40.1095,34729.0
2021-05-25 09:55:00,40.31,40.37,40.06,40.07,27652.0,40.1294,40.1892,39.8805,39.8905,27652.0
2021-05-25 10:00:00,40.08,40.09,39.92,39.95,34811.0,39.9005,39.9104,39.7412,39.771,34811.0
2021-05-25 10:05:00,39.92,39.94,39.79,39.89,106984.0,39.7412,39.7611,39.6118,39.7113,106984.0
2021-05-25 10:10:00,39.89,39.94,39.81,39.81,18653.0,39.7113,39.7611,39.6317,39.6317,18653.0
2021-05-25 10:15:00,39.83,39.88,39.73,39.8,34848.0,39.6516,39.7014,39.552,39.6217,34848.0
2021-05-25 10:20:00,39.8,39.82,39.73,39.82,41692.0,39.6217,39.6416,39.552,39.6416,41692.0
2021-05-25 10:25:00,39.81,39.89,39.79,39.86,33311.0,39.6317,39.7113,39.6118,39.6814,33311.0
2021-05-25 10:30:00,39.86,39.94,39.72,39.82,50368.0,39.6814,39.7611,39.5421,39.6416,50368.0
2021-05-25 10:35:00,39.82,39.91,39.8,39.87,26068.0,39.6416,39.7312,39.6217,39.6914,26068.0
2021-05-25 10:40:00,39.87,39.88,39.77,39.82,37155.0,39.6914,39.7014,39.5918,39.6416,37155.0
2021-05-25 10:45:00,39.84,39.85,39.76,39.8,14005.0,39.6615,39.6715,39.5819,39.6217,14005.0
2021-05-25 10:50:00,39.81,39.84,39.76,39.76,16552.0,39.6317,39.6615,39.5819,39.5819,16552.0
2021-05-25 10:55:00,39.77,39.85,39.75,39.81,20422.0,39.5918,39.6715,39.5719,39.6317,20422.0
2021-05-25 11:00:00,39.79,39.79,39.59,39.63,19511.0,39.6118,39.6118,39.4127,39.4525,19511.0
2021-05-25 11:05:00,39.63,39.71,39.58,39.67,23374.0,39.4525,39.5321,39.4027,39.4923,23374.0
2021-05-25 11:10:00,39.66,39.74,39.62,39.72,36834.0,39.4823,39.562,39.4425,39.5421,36834.0
2021-05-25 11:15:00,39.72,39.74,39.57,39.58,20967.0,39.5421,39.562,39.3927,39.4027,20967.0
2021-05-25 11:20:00,39.56,39.65,39.56,39.58,27483.0,39.3828,39.4724,39.3828,39.4027,27483.0
2021-05-25 11:25:00,39.6,39.61,39.55,39.61,30315.0,39.4226,39.4326,39.3728,39.4326,30315.0
2021-05-25 11:30:00,39.61,39.65,39.47,39.54,26337.0,39.4326,39.4724,39.2932,39.3629,26337.0
2021-05-25 11:35:00,39.54,39.63,39.54,39.62,13791.0,39.3629,39.4525,39.3629,39.4425,13791.0
2021-05-25 11:40:00,39.64,39.66,39.57,39.66,16572.0,39.4624,39.4823,39.3927,39.4823,16572.0
2021-05-25 11:45:00,39.65,39.74,39.65,39.66,12445.0,39.4724,39.562,39.4724,39.4823,12445.0
2021-05-25 11:50:00,39.66,39.69,39.62,39.63,15241.0,39.4823,39.5122,39.4425,39.4525,15241.0
2021-05-25 11:55:00,39.64,39.77,39.64,39.7,18363.0,39.4624,39.5918,39.4624,39.5222,18363.0
2021-05-25 12:00:00,39.7,39.76,39.66,39.68,14076.0,39.5222,39.5819,39.4823,39.5022,14076.0
2021-05-25 12:05:00,39.68,39.71,39.59,39.63,16486.0,39.5022,39.5321,39.4127,39.4525,16486.0
2021-05-25 12:10:00,39.66,39.67,39.59,39.62,8159.0,39.4823,39.4923,39.4127,39.4425,8159.0
2021-05-25 12:15:00,39.61,39.64,39.59,39.64,18520.0,39.4326,39.4624,39.4127,39.4624,18520.0
2021-05-25 12:20:00,39.65,39.71,39.65,39.7,25009.0,39.4724,39.5321,39.4724,39.5222,25009.0
2021-05-25 12:25:00,39.7,39.79,39.69,39.78,8727.0,39.5222,39.6118,39.5122,39.6018,8727.0
2021-05-25 12:30:00,39.75,39.83,39.74,39.82,24235.0,39.5719,39.6516,39.562,39.6416,24235.0
2021-05-25 12:35:00,39.81,39.83,39.71,39.75,14697.0,39.6317,39.6516,39.5321,39.5719,14697.0
2021-05-25 12:40:00,39.8,39.81,39.75,39.8,5230.0,39.6217,39.6317,39.5719,39.6217,5230.0
2021-05-25 12:45:00,39.8,39.85,39.73,39.75,17125.0,39.6217,39.6715,39.552,39.5719,17125.0
2021-05-25 12:50:00,39.73,39.77,39.68,39.75,10310.0,39.552,39.5918,39.5022,39.5719,10310.0
2021-05-25 12:55:00,39.77,39.78,39.69,39.74,11764.0,39.5918,39.6018,39.5122,39.562,11764.0
2021-05-25 13:00:00,39.72,39.74,39.67,39.7,19191.0,39.5421,39.562,39.4923,39.5222,19191.0
2021-05-25 13:05:00,39.7,39.74,39.68,39.73,18705.0,39.5222,39.562,39.5022,39.552,18705.0
2021-05-25 13:10:00,39.74,39.81,39.74,39.81,16012.0,39.562,39.6317,39.562,39.6317,16012.0
2021-05-25 13:15:00,39.79,39.82,39.77,39.78,13297.0,39.6118,39.6416,39.5918,39.6018,13297.0
2021-05-25 13:20:00,39.78,39.84,39.77,39.84,10963.0,39.6018,39.6615,39.5918,39.6615,10963.0
2021-05-25 13:25:00,39.83,39.84,39.77,39.8,11650.0,39.6516,39.6615,39.5918,39.6217,11650.0
2021-05-25 13:30:00,39.8,39.84,39.78,39.82,17956.0,39.6217,39.6615,39.6018,39.6416,17956.0
2021-05-25 13:35:00,39.83,39.84,39.77,39.8,11920.0,39.6516,39.6615,39.5918,39.6217,11920.0
2021-05-25 13:40:00,39.8,39.83,39.76,39.78,21093.0,39.6217,39.6516,39.5819,39.6018,21093.0
2021-05-25 13:45:00,39.78,39.85,39.78,39.83,39945.0,39.6018,39.6715,39.6018,39.6516,39945.0
2021-05-25 13:50:00,39.83,39.85,39.75,39.77,14639.0,39.6516,39.6715,39.5719,39.5918,14639.0
2021-05-25 13:55:00,39.77,39.84,39.77,39.84,23981.0,39.5918,39.6615,39.5918,39.6615,23981.0
2021-05-25 14:00:00,39.84,39.84,39.77,39.78,28029.0,39.6615,39.6615,39.5918,39.6018,28029.0
2021-05-25 14:05:00,39.78,39.8,39.75,39.78,14937.0,39.6018,39.6217,39.5719,39.6018,14937.0
2021-05-25 14:10:00,39.78,39.8,39.75,39.77,15635.0,39.6018,39.6217,39.5719,39.5918,15635.0
2021-05-25 14:15:00,39.75,39.8,39.72,39.76,42611.0,39.5719,39.6217,39.5421,39.5819,42611.0
2021-05-25 14:20:00,39.77,39.79,39.76,39.77,12699.0,39.5918,39.6118,39.5819,39.5918,12699.0
2021-05-25 14:25:00,39.78,39.81,39.77,39.79,19469.0,39.6018,39.6317,39.5918,39.6118,19469.0
2021-05-25 14:30:00,39.79,39.84,39.77,39.82,27177.0,39.6118,39.6615,39.5918,39.6416,27177.0
2021-05-25 14:35:00,39.82,39.83,39.79,39.83,11573.0,39.6416,39.6516,39.6118,39.6516,11573.0
2021-05-25 14:40:00,39.83,39.85,39.81,39.83,18800.0,39.6516,39.6715,39.6317,39.6516,18800.0
2021-05-25 14:45:00,39.82,39.84,39.8,39.82,14476.0,39.6416,39.6615,39.6217,39.6416,14476.0
2021-05-25 14:50:00,39.81,39.83,39.78,39.79,22694.0,39.6317,39.6516,39.6018,39.6118,22694.0
2021-05-25 14:55:00,39.8,39.82,39.76,39.77,18674.0,39.6217,39.6416,39.5819,39.5918,18674.0
2021-05-25 15:00:00,39.78,39.79,39.73,39.74,16542.0,39.6018,39.6118,39.552,39.562,16542.0
2021-05-25 15:05:00,39.73,39.75,39.71,39.71,27685.0,39.552,39.5719,39.5321,39.5321,27685.0
2021-05-25 15:10:00,39.72,39.72,39.65,39.67,17481.0,39.5421,39.5421,39.4724,39.4923,17481.0
2021-05-25 15:15:00,39.66,39.72,39.65,39.72,15643.0,39.4823,39.5421,39.4724,39.5421,15643.0
2021-05-25 15:20:00,39.72,39.73,39.66,39.71,31816.0,39.5421,39.552,39.4823,39.5321,31816.0
2021-05-25 15:25:00,39.71,39.74,39.69,39.71,20479.0,39.5321,39.562,39.5122,39.5321,20479.0
2021-05-25 15:30:00,39.71,39.72,39.68,39.72,25735.0,39.5321,39.5421,39.5022,39.5421,25735.0
2021-05-25 15:35:00,39.72,39.78,39.71,39.76,27394.0,39.5421,39.6018,39.5321,39.5819,27394.0
2021-05-25 15:40:00,39.76,39.76,39.7,39.73,26055.0,39.5819,39.5819,39.5222,39.552,26055.0
2021-05-25 15:45:00,39.72,39.77,39.71,39.76,40019.0,39.5421,39.5918,39.5321,39.5819,40019.0
2021-05-25 15:50:00,39.77,39.84,39.73,39.81,140106.0,39.5918,39.6615,39.552,39.6317,140106.0
2021-05-25 15:55:00,39.8,39.81,39.75,39.79,154421.0,39.6217,39.6317,39.5719,39.6118,154421.0
2021-05-26 09:30:00,39.86,40.17,39.86,39.97,90267.0,39.6814,39.9901,39.6814,39.7909,90267.0
2021-05-26 09:35:00,40.0,40.27,39.98,40.2,39888.0,39.8208,40.0896,39.8009,40.0199,39888.0
2021-05-26 09:40:00,40.18,40.39,40.17,40.28,39097.0,40.0,40.2091,39.9901,40.0996,39097.0
2021-05-26 09:45:00,40.25,40.44,40.23,40.38,45796.0,40.0697,40.2588,40.0498,40.1991,45796.0
2021-05-26 09:50:00,40.4,40.52,40.38,40.48,45839.0,40.219,40.3385,40.1991,40.2987,45839.0
2021-05-26 09:55:00,40.48,40.62,40.48,40.59,32152.0,40.2987,40.438,40.2987,40.4082,32152.0
2021-05-26 10:00:00,40.59,40.6,40.47,40.52,50442.0,40.4082,40.4181,40.2887,40.3385,50442.0
2021-05-26 10:05:00,40.52,40.59,40.48,40.55,27435.0,40.3385,40.4082,40.2987,40.3684,27435.0
2021-05-26 10:10:00,40.56,40.69,40.56,40.65,31266.0,40.3783,40.5077,40.3783,40.4679,31266.0
2021-05-26 10:15:00,40.65,40.74,40.61,40.71,22672.0,40.4679,40.5575,40.4281,40.5276,22672.0
2021-05-26 10:20:00,40.71,40.79,40.7,40.74,23634.0,40.5276,40.6073,40.5177,40.5575,23634.0
2021-05-26 10:25:00,40.75,40.76,40.72,40.76,19613.0,40.5675,40.5774,40.5376,40.5774,19613.0
2021-05-26 10:30:00,40.75,40.76,40.66,40.69,26111.0,40.5675,40.5774,40.4779,40.5077,26111.0
2021-05-26 10:35:00,40.69,40.72,40.62,40.63,22756.0,40.5077,40.5376,40.438,40.448,22756.0
2021-05-26 10:40:00,40.64,40.68,40.57,40.59,19699.0,40.4579,40.4978,40.3883,40.4082,19699.0
2021-05-26 10:45:00,40.59,40.62,40.53,40.53,31629.0,40.4082,40.438,40.3484,40.3484,31629.0
2021-05-26 10:50:00,40.54,40.58,40.47,40.58,18554.0,40.3584,40.3982,40.2887,40.3982,18554.0
2021-05-26 10:55:00,40.59,40.59,40.51,40.51,7933.0,40.4082,40.4082,40.3285,40.3285,7933.0
2021-05-26 11:00:00,40.51,40.55,40.47,40.49,20171.0,40.3285,40.3684,40.2887,40.3086,20171.0
2021-05-26 11:05:00,40.5,40.55,40.5,40.51,23188.0,40.3186,40.3684,40.3186,40.3285,23188.0
2021-05-26 11:10:00,40.5,40.52,40.48,40.5,17623.0,40.3186,40.3385,40.2987,40.3186,17623.0
2021-05-26 11:15:00,40.5,40.55,40.43,40.44,16585.0,40.3186,40.3684,40.2489,40.2588,16585.0
2021-05-26 11:20:00,40.45,40.52,40.43,40.44,26643.0,40.2688,40.3385,40.2489,40.2588,26643.0
2021-05-26 11:25:00,40.45,40.55,40.4,40.53,38461.0,40.2688,40.3684,40.219,40.3484,38461.0
2021-05-26 11:30:00,40.52,40.58,40.49,40.54,31028.0,40.3385,40.3982,40.3086,40.3584,31028.0
2021-05-26 11:35:00,40.54,40.6,40.52,40.57,21383.0,40.3584,40.4181,40.3385,40.3883,21383.0
2021-05-26 11:40:00,40.57,40.62,40.55,40.61,16325.0,40.3883,40.438,40.3684,40.4281,16325.0
2021-05-26 11:45:00,40.62,40.65,40.61,40.64,13105.0,40.438,40.4679,40.4281,40.4579,13105.0
2021-05-26 11:50:00,40.64,40.64,40.61,40.63,12643.0,40.4579,40.4579,40.4281,40.448,12643.0
2021-05-26 11:55:00,40.62,40.67,40.59,40.67,22015.0,40.438,40.4878,40.4082,40.4878,22015.0
2021-05-26 12:00:00,40.66,40.7,40.63,40.63,22919.0,40.4779,40.5177,40.448,40.448,22919.0
2021-05-26 12:05:00,40.63,40.66,40.61,40.64,11642.0,40.448,40.4779,40.4281,40.4579,11642.0
2021-05-26 12:10:00,40.65,40.66,40.63,40.64,18022.0,40.4679,40.4779,40.448,40.4579,18022.0
2021-05-26 12:15:00,40.65,40.65,40.57,40.58,18612.0,40.4679,40.4679,40.3883,40.3982,18612.0
2021-05-26 12:20:00,40.58,40.6,40.53,40.55,17609.0,40.3982,40.4181,40.3484,40.3684,17609.0
2021-05-26 12:25:00,40.55,40.57,40.5,40.5,15615.0,40.3684,40.3883,40.3186,40.3186,15615.0
2021-05-26 12:30:00,40.52,40.53,40.49,40.51,17805.0,40.3385,40.3484,40.3086,40.3285,17805.0
2021-05-26 12:35:00,40.51,40.54,40.48,40.54,17616.0,40.3285,40.3584,40.2987,40.3584,17616.0
2021-05-26 12:40:00,40.53,40.53,40.43,40.44,18721.0,40.3484,40.3484,40.2489,40.2588,18721.0
2021-05-26 12:45:00,40.44,40.46,40.39,40.45,27789.0,40.2588,40.2788,40.2091,40.2688,27789.0
2021-05-26 12:50:00,40.45,40.48,40.44,40.45,30149.0,40.2688,40.2987,40.2588,40.2688,30149.0
2021-05-26 12:55:00,40.46,40.48,40.45,40.46,14241.0,40.2788,40.2987,40.2688,40.2788,14241.0
2021-05-26 13:00:00,40.46,40.47,40.4,40.43,15996.0,40.2788,40.2887,40.219,40.2489,15996.0
2021-05-26 13:05:00,40.43,40.49,40.41,40.43,41015.0,40.2489,40.3086,40.229,40.2489,41015.0
2021-05-26 13:10:00,40.43,40.46,40.42,40.45,10530.0,40.2489,40.2788,40.2389,40.2688,10530.0
2021-05-26 13:15:00,40.43,40.44,40.34,40.36,16299.0,40.2489,40.2588,40.1593,40.1792,16299.0
2021-05-26 13:20:00,40.36,40.41,40.35,40.41,16571.0,40.1792,40.229,40.1692,40.229,16571.0
2021-05-26 13:25:00,40.39,40.39,40.33,40.33,10160.0,40.2091,40.2091,40.1493,40.1493,10160.0
2021-05-26 13:30:00,40.35,40.36,40.29,40.31,12010.0,40.1692,40.1792,40.1095,40.1294,12010.0
2021-05-26 13:35:00,40.29,40.3,40.23,40.23,11197.0,40.1095,40.1195,40.0498,40.0498,11197.0
2021-05-26 13:40:00,40.24,40.26,40.2,40.26,21154.0,40.0597,40.0797,40.0199,40.0797,21154.0
2021-05-26 13:45:00,40.25,40.3,40.22,40.26,29810.0,40.0697,40.1195,40.0398,40.0797,29810.0
2021-05-26 13:50:00,40.26,40.28,40.23,40.25,19940.0,40.0797,40.0996,40.0498,40.0697,19940.0
2021-05-26 13:55:00,40.23,40.3,40.2,40.25,11168.0,40.0498,40.1195,40.0199,40.0697,11168.0
2021-05-26 14:00:00,40.28,40.33,40.23,40.25,16100.0,40.0996,40.1493,40.0498,40.0697,16100.0
2021-05-26 14:05:00,40.27,40.33,40.27,40.29,14784.0,40.0896,40.1493,40.0896,40.1095,14784.0
2021-05-26 14:10:00,40.29,40.29,40.23,40.26,10020.0,40.1095,40.1095,40.0498,40.0797,10020.0
2021-05-26 14:15:00,40.27,40.29,40.26,40.27,19306.0,40.0896,40.1095,40.0797,40.0896,19306.0
2021-05-26 14:20:00,40.3,40.3,40.27,40.29,8265.0,40.1195,40.1195,40.0896,40.1095,8265.0
2021-05-26 14:25:00,40.28,40.31,40.24,40.27,22036.0,40.0996,40.1294,40.0597,40.0896,22036.0
2021-05-26 14:30:00,40.27,40.34,40.25,40.31,23684.0,40.0896,40.1593,40.0697,40.1294,23684.0
2021-05-26 14:35:00,40.32,40.42,40.32,40.35,8703.0,40.1394,40.2389,40.1394,40.1692,8703.0
2021-05-26 14:40:00,40.36,40.51,40.35,40.37,90073.0,40.1792,40.3285,40.1692,40.1892,90073.0
2021-05-26 14:45:00,40.36,40.48,40.36,40.44,15207.0,40.1792,40.2987,40.1792,40.2588,15207.0
2021-05-26 14:50:00,40.43,40.47,40.42,40.47,14655.0,40.2489,40.2887,40.2389,40.2887,14655.0
2021-05-26 14:55:00,40.48,40.49,40.42,40.44,18981.0,40.2987,40.3086,40.2389,40.2588,18981.0
2021-05-26 15:00:00,40.44,40.44,40.39,40.42,10960.0,40.2588,40.2588,40.2091,40.2389,10960.0
2021-05-26 15:05:00,40.42,40.45,40.39,40.42,11379.0,40.2389,40.2688,40.2091,40.2389,11379.0
2021-05-26 15:10:00,40.42,40.5,40.4,40.5,20383.0,40.2389,40.3186,40.219,40.3186,20383.0
2021-05-26 15:15:00,40.48,40.55,40.47,40.54,17157.0,40.2987,40.3684,40.2887,40.3584,17157.0
2021-05-26 15:20:00,40.54,40.57,40.51,40.55,22884.0,40.3584,40.3883,40.3285,40.3684,22884.0
2021-05-26 15:25:00,40.57,40.62,40.55,40.6,38979.0,40.3883,40.438,40.3684,40.4181,38979.0
2021-05-26 15:30:00,40.6,40.61,40.52,40.57,28649.0,40.4181,40.4281,40.3385,40.3883,28649.0
2021-05-26 15:35:00,40.57,40.58,40.53,40.55,35423.0,40.3883,40.3982,40.3484,40.3684,35423.0
2021-05-26 15:40:00,40.55,40.66,40.53,40.55,69314.0,40.3684,40.4779,40.3484,40.3684,69314.0
2021-05-26 15:45:00,40.56,40.59,40.54,40.56,46317.0,40.3783,40.4082,40.3584,40.3783,46317.0
2021-05-26 15:50:00,40.55,40.64,40.49,40.62,116623.0,40.3684,40.4579,40.3086,40.438,116623.0
2021-05-26 15:55:00,40.63,40.68,40.58,40.66,161271.0,40.448,40.4978,40.3982,40.4779,161271.0
2021-05-27 09:30:00,40.9,40.96,40.46,40.47,68818.0,40.7168,40.7765,40.2788,40.2887,68818.0
2021-05-27 09:35:00,40.48,40.52,40.19,40.21,36963.0,40.2987,40.3385,40.01,40.0299,36963.0
2021-05-27 09:40:00,40.2,40.21,40.12,40.14,32476.0,40.0199,40.0299,39.9403,39.9602,32476.0
2021-05-27 09:45:00,40.13,40.34,40.1,40.26,19276.0,39.9502,40.1593,39.9204,40.0797,19276.0
2021-05-27 09:50:00,40.23,40.35,40.21,40.35,14337.0,40.0498,40.1692,40.0299,40.1692,14337.0
2021-05-27 09:55:00,40.35,40.46,40.3,40.41,18218.0,40.1692,40.2788,40.1195,40.229,18218.0
2021-05-27 10:00:00,40.4,40.4,40.28,40.28,19696.0,40.219,40.219,40.0996,40.0996,19696.0
2021-05-27 10:05:00,40.27,40.42,40.21,40.41,74153.0,40.0896,40.2389,40.0299,40.229,74153.0
2021-05-27 10:10:00,40.41,40.44,40.36,40.36,15235.0,40.229,40.2588,40.1792,40.1792,15235.0
2021-05-27 10:15:00,40.35,40.49,40.34,40.49,32953.0,40.1692,40.3086,40.1593,40.3086,32953.0
2021-05-27 10:20:00,40.51,40.65,40.49,40.51,79391.0,40.3285,40.4679,40.3086,40.3285,79391.0
2021-05-27 10:25:00,40.5,40.67,40.48,40.54,74334.0,40.3186,40.4878,40.2987,40.3584,74334.0
2021-05-27 10:30:00,40.52,40.54,40.4,40.4,11329.0,40.3385,40.3584,40.219,40.219,11329.0
2021-05-27 10:35:00,40.42,40.46,40.4,40.44,6190.0,40.2389,40.2788,40.219,40.2588,6190.0
2021-05-27 10:40:00,40.43,40.49,40.37,40.49,11700.0,40.2489,40.3086,40.1892,40.3086,11700.0
2021-05-27 10:45:00,40.47,40.55,40.46,40.53,9208.0,40.2887,40.3684,40.2788,40.3484,9208.0
2021-05-27 10:50:00,40.52,40.52,40.42,40.48,13710.0,40.3385,40.3385,40.2389,40.2987,13710.0
2021-05-27 10:55:00,40.5,40.59,40.5,40.58,11331.0,40.3186,40.4082,40.3186,40.3982,11331.0
2021-05-27 11:00:00,40.59,40.63,40.55,40.57,7696.0,40.4082,40.448,40.3684,40.3883,7696.0
2021-05-27 11:05:00,40.54,40.73,40.54,40.73,10501.0,40.3584,40.5475,40.3584,40.5475,10501.0
2021-05-27 11:10:00,40.74,40.75,40.64,40.64,8950.0,40.5575,40.5675,40.4579,40.4579,8950.0
2021-05-27 11:15:00,40.66,40.71,40.65,40.68,16575.0,40.4779,40.5276,40.4679,40.4978,16575.0
2021-05-27 11:20:00,40.68,40.73,40.68,40.71,5116.0,40.4978,40.5475,40.4978,40.5276,5116.0
2021-05-27 11:25:00,40.71,40.72,40.67,40.68,10260.0,40.5276,40.5376,40.4878,40.4978,10260.0
2021-05-27 11:30:00,40.67,40.67,40.55,40.59,7866.0,40.4878,40.4878,40.3684,40.4082,7866.0
2021-05-27 11:35:00,40.58,40.62,40.55,40.55,17294.0,40.3982,40.438,40.3684,40.3684,17294.0
2021-05-27 11:40:00,40.55,40.57,40.54,40.57,9215.0,40.3684,40.3883,40.3584,40.3883,9215.0
2021-05-27 11:45:00,40.58,40.61,40.56,40.58,6676.0,40.3982,40.4281,40.3783,40.3982,6676.0
2021-05-27 11:50:00,40.58,40.61,40.56,40.59,8550.0,40.3982,40.4281,40.3783,40.4082,8550.0
2021-05-27 11:55:00,40.6,40.62,40.55,40.6,9945.0,40.4181,40.438,40.3684,40.4181,9945.0
2021-05-27 12:00:00,40.59,40.63,40.54,40.55,6800.0,40.4082,40.448,40.3584,40.3684,6800.0
2021-05-27 12:05:00,40.55,40.56,40.52,40.53,8603.0,40.3684,40.3783,40.3385,40.3484,8603.0
2021-05-27 12:10:00,40.54,40.59,40.52,40.56,8334.0,40.3584,40.4082,40.3385,40.3783,8334.0
2021-05-27 12:15:00,40.55,40.58,40.52,40.57,7800.0,40.3684,40.3982,40.3385,40.3883,7800.0
2021-05-27 12:20:00,40.58,40.62,40.57,40.58,11830.0,40.3982,40.438,40.3883,40.3982,11830.0
2021-05-27 12:25:00,40.59,40.62,40.58,40.61,12302.0,40.4082,40.438,40.3982,40.4281,12302.0
2021-05-27 12:30:00,40.6,40.61,40.55,40.55,7350.0,40.4181,40.4281,40.3684,40.3684,7350.0
2021-05-27 12:35:00,40.55,40.59,40.54,40.57,8667.0,40.3684,40.4082,40.3584,40.3883,8667.0
2021-05-27 12:40:00,40.58,40.58,40.55,40.56,5913.0,40.3982,40.3982,40.3684,40.3783,5913.0
2021-05-27 12:45:00,40.56,40.56,40.48,40.5,10602.0,40.3783,40.3783,40.2987,40.3186,10602.0
2021-05-27 12:50:00,40.51,40.55,40.51,40.55,7818.0,40.3285,40.3684,40.3285,40.3684,7818.0
2021-05-27 12:55:00,40.56,40.57,40.48,40.5,14443.0,40.3783,40.3883,40.2987,40.3186,14443.0
2021-05-27 13:00:00,40.49,40.53,40.49,40.52,10895.0,40.3086,40.3484,40.3086,40.3385,10895.0
2021-05-27 13:05:00,40.52,40.53,40.51,40.52,4972.0,40.3385,40.3484,40.3285,40.3385,4972.0
2021-05-27 13:10:00,40.51,40.54,40.51,40.51,7583.0,40.3285,40.3584,40.3285,40.3285,7583.0
2021-05-27 13:15:00,40.51,40.53,40.48,40.5,6966.0,40.3285,40.3484,40.2987,40.3186,6966.0
2021-05-27 13:20:00,40.5,40.53,40.49,40.49,6892.0,40.3186,40.3484,40.3086,40.3086,6892.0
2021-05-27 13:25:00,40.5,40.5,40.41,40.45,21003.0,40.3186,40.3186,40.229,40.2688,21003.0
2021-05-27 13:30:00,40.45,40.52,40.43,40.51,10710.0,40.2688,40.3385,40.2489,40.3285,10710.0
2021-05-27 13:35:00,40.52,40.54,40.47,40.5,10568.0,40.3385,40.3584,40.2887,40.3186,10568.0
2021-05-27 13:40:00,40.51,40.56,40.5,40.53,7953.0,40.3285,40.3783,40.3186,40.3484,7953.0
2021-05-27 13:45:00,40.53,40.55,40.52,40.55,4800.0,40.3484,40.3684,40.3385,40.3684,4800.0
2021-05-27 13:50:00,40.55,40.57,40.52,40.56,5913.0,40.3684,40.3883,40.3385,40.3783,5913.0
2021-05-27 13:55:00,40.56,40.61,40.53,40.6,7757.0,40.3783,40.4281,40.3484,40.4181,7757.0
2021-05-27 14:00:00,40.6,40.61,40.54,40.56,11686.0,40.4181,40.4281,40.3584,40.3783,11686.0
2021-05-27 14:05:00,40.57,40.58,40.5,40.51,4300.0,40.3883,40.3982,40.3186,40.3285,4300.0
2021-05-27 14:10:00,40.5,40.5,40.42,40.43,7800.0,40.3186,40.3186,40.2389,40.2489,7800.0
2021-05-27 14:15:00,40.42,40.48,40.42,40.47,14477.0,40.2389,40.2987,40.2389,40.2887,14477.0
2021-05-27 14:20:00,40.47,40.48,40.46,40.46,7658.0,40.2887,40.2987,40.2788,40.2788,7658.0
2021-05-27 14:25:00,40.46,40.49,40.44,40.49,11598.0,40.2788,40.3086,40.2588,40.3086,11598.0
2021-05-27 14:30:00,40.49,40.5,40.47,40.5,7912.0,40.3086,40.3186,40.2887,40.3186,7912.0
2021-05-27 14:35:00,40.5,40.51,40.44,40.5,14479.0,40.3186,40.3285,40.2588,40.3186,14479.0
2021-05-27 14:40:00,40.51,40.53,40.5,40.51,11064.0,40.3285,40.3484,40.3186,40.3285,11064.0
2021-05-27 14:45:00,40.5,40.5,40.47,40.48,11885.0,40.3186,40.3186,40.2887,40.2987,11885.0
2021-05-27 14:50:00,40.48,40.53,40.48,40.52,8884.0,40.2987,40.3484,40.2987,40.3385,8884.0
2021-05-27 14:55:00,40.52,40.54,40.5,40.53,15404.0,40.3385,40.3584,40.3186,40.3484,15404.0
2021-05-27 15:00:00,40.52,40.52,40.46,40.49,13406.0,40.3385,40.3385,40.2788,40.3086,13406.0
2021-05-27 15:05:00,40.5,40.53,40.48,40.52,13022.0,40.3186,40.3484,40.2987,40.3385,13022.0
2021-05-27 15:10:00,40.51,40.54,40.49,40.51,15736.0,40.3285,40.3584,40.3086,40.3285,15736.0
2021-05-27 15:15:00,40.51,40.54,40.5,40.52,9118.0,40.3285,40.3584,40.3186,40.3385,9118.0
2021-05-27 15:20:00,40.52,40.54,40.49,40.5,12207.0,40.3385,40.3584,40.3086,40.3186,12207.0
2021-05-27 15:25:00,40.5,40.54,40.5,40.53,13518.0,40.3186,40.3584,40.3186,40.3484,13518.0
2021-05-27 15:30:00,40.53,40.57,40.53,40.57,17615.0,40.3484,40.3883,40.3484,40.3883,17615.0
2021-05-27 15:35:00,40.57,40.61,40.56,40.58,16439.0,40.3883,40.4281,40.3783,40.3982,16439.0
2021-05-27 15:40:00,40.58,40.6,40.56,40.57,22797.0,40.3982,40.4181,40.3783,40.3883,22797.0
2021-05-27 15:45:00,40.57,40.64,40.56,40.6,36955.0,40.3883,40.4579,40.3783,40.4181,36955.0
2021-05-27 15:50:00,40.61,40.76,40.61,40.74,134680.0,40.4281,40.5774,40.4281,40.5575,134680.0
2021-05-27 15:55:00,40.73,40.74,40.65,40.65,152272.0,40.5475,40.5575,40.4679,40.4679,152272.0
2021-05-28 09:30:00,40.8,40.89,40.69,40.89,79610.0,40.6172,40.7068,40.5077,40.7068,79610.0
2021-05-28 09:35:00,40.87,41.06,40.87,40.95,177393.0,40.6869,40.8761,40.6869,40.7666,177393.0
2021-05-28 09:40:00,40.96,41.04,40.93,41.02,104973.0,40.7765,40.8562,40.7466,40.8362,104973.0
2021-05-28 09:45:00,41.03,41.03,40.95,41.01,38859.0,40.8462,40.8462,40.7666,40.8263,38859.0
2021-05-28 09:50:00,41.02,41.12,40.97,41.12,33547.0,40.8362,40.9358,40.7865,40.9358,33547.0
2021-05-28 09:55:00,41.12,41.32,41.11,41.29,51245.0,40.9358,41.1349,40.9258,41.105,51245.0
2021-05-28 10:00:00,41.3,41.32,41.19,41.26,17809.0,41.115,41.1349,41.0055,41.0752,17809.0
2021-05-28 10:05:00,41.27,41.3,41.16,41.18,27839.0,41.0851,41.115,40.9756,40.9955,27839.0
2021-05-28 10:10:00,41.17,41.22,41.1,41.11,34191.0,40.9856,41.0354,40.9159,40.9258,34191.0
2021-05-28 10:15:00,41.11,41.14,41.01,41.01,16744.0,40.9258,40.9557,40.8263,40.8263,16744.0
2021-05-28 10:20:00,41.01,41.04,40.98,41.0,19454.0,40.8263,40.8562,40.7964,40.8163,19454.0
2021-05-28 10:25:00,41.01,41.01,40.94,40.94,26578.0,40.8263,40.8263,40.7566,40.7566,26578.0
2021-05-28 10:30:00,40.94,41.02,40.94,41.0,27425.0,40.7566,40.8362,40.7566,40.8163,27425.0
2021-05-28 10:35:00,40.99,41.03,40.99,41.02,24761.0,40.8064,40.8462,40.8064,40.8362,24761.0
2021-05-28 10:40:00,41.02,41.04,40.93,41.02,53129.0,40.8362,40.8562,40.7466,40.8362,53129.0
2021-05-28 10:45:00,41.02,41.05,40.99,41.01,46515.0,40.8362,40.8661,40.8064,40.8263,46515.0
2021-05-28 10:50:00,41.0,41.04,40.99,41.02,47808.0,40.8163,40.8562,40.8064,40.8362,47808.0
2021-05-28 10:55:00,41.02,41.06,41.0,41.01,17032.0,40.8362,40.8761,40.8163,40.8263,17032.0
2021-05-28 11:00:00,41.01,41.02,40.94,40.95,14157.0,40.8263,40.8362,40.7566,40.7666,14157.0
2021-05-28 11:05:00,40.94,41.04,40.94,41.04,33994.0,40.7566,40.8562,40.7566,40.8562,33994.0
2021-05-28 11:10:00,41.04,41.05,41.0,41.01,12284.0,40.8562,40.8661,40.8163,40.8263,12284.0
2021-05-28 11:15:00,41.0,41.02,40.98,41.0,24032.0,40.8163,40.8362,40.7964,40.8163,24032.0
2021-05-28 11:20:00,40.99,41.03,40.98,41.02,16721.0,40.8064,40.8462,40.7964,40.8362,16721.0
2021-05-28 11:25:00,41.01,41.01,40.9,40.94,18973.0,40.8263,40.8263,40.7168,40.7566,18973.0
2021-05-28 11:30:00,40.94,40.97,40.9,40.93,31102.0,40.7566,40.7865,40.7168,40.7466,31102.0
2021-05-28 11:35:00,40.94,40.99,40.92,40.93,17964.0,40.7566,40.8064,40.7367,40.7466,17964.0
2021-05-28 11:40:00,40.91,40.95,40.9,40.95,11165.0,40.7267,40.7666,40.7168,40.7666,11165.0
2021-05-28 11:45:00,40.95,41.02,40.94,40.97,40127.0,40.7666,40.8362,40.7566,40.7865,40127.0
2021-05-28 11:50:00,40.96,40.98,40.94,40.97,14666.0,40.7765,40.7964,40.7566,40.7865,14666.0
2021-05-28 11:55:00,40.98,41.05,40.96,41.02,23713.0,40.7964,40.8661,40.7765,40.8362,23713.0
2021-05-28 12:00:00,41.02,41.03,41.0,41.01,34642.0,40.8362,40.8462,40.8163,40.8263,34642.0
2021-05-28 12:05:00,41.01,41.02,40.98,41.02,27489.0,40.8263,40.8362,40.7964,40.8362,27489.0
2021-05-28 12:10:00,41.02,41.04,41.0,41.01,17616.0,40.8362,40.8562,40.8163,40.8263,17616.0
2021-05-28 12:15:00,41.01,41.09,41.0,41.08,40540.0,40.8263,40.9059,40.8163,40.896,40540.0
2021-05-28 12:20:00,41.08,41.15,41.06,41.14,29067.0,40.896,40.9657,40.8761,40.9557,29067.0
2021-05-28 12:25:00,41.15,41.27,41.13,41.26,24202.0,40.9657,41.0851,40.9458,41.0752,24202.0
2021-05-28 12:30:00,41.25,41.34,41.24,41.33,28906.0,41.0652,41.1548,41.0553,41.1449,28906.0
2021-05-28 12:35:00,41.33,41.42,41.31,41.4,21312.0,41.1449,41.2345,41.1249,41.2145,21312.0
2021-05-28 12:40:00,41.4,41.48,41.39,41.46,37201.0,41.2145,41.2942,41.2046,41.2743,37201.0
2021-05-28 12:45:00,41.46,41.5,41.45,41.49,31267.0,41.2743,41.3141,41.2643,41.3041,31267.0
2021-05-28 12:50:00,41.49,41.5,41.45,41.46,40661.0,41.3041,41.3141,41.2643,41.2743,40661.0
2021-05-28 12:55:00,41.47,41.57,41.46,41.57,139269.0,41.2842,41.3838,41.2743,41.3838,139269.0
2021-05-28 13:00:00,41.58,41.65,41.57,41.59,53965.0,41.3937,41.4634,41.3838,41.4037,53965.0
2021-05-28 13:05:00,41.59,41.62,41.58,41.62,28428.0,41.4037,41.4336,41.3937,41.4336,28428.0
2021-05-28 13:10:00,41.63,41.69,41.62,41.69,31852.0,41.4435,41.5032,41.4336,41.5032,31852.0
2021-05-28 13:15:00,41.68,41.74,41.64,41.73,36827.0,41.4933,41.553,41.4535,41.5431,36827.0
2021-05-28 13:20:00,41.73,41.8,41.71,41.78,51960.0,41.5431,41.6128,41.5232,41.5928,51960.0
2021-05-28 13:25:00,41.79,41.84,41.62,41.62,37881.0,41.6028,41.6526,41.4336,41.4336,37881.0
2021-05-28 13:30:00,41.63,41.68,41.59,41.62,45061.0,41.4435,41.4933,41.4037,41.4336,45061.0
2021-05-28 13:35:00,41.61,41.7,41.6,41.6,29358.0,41.4236,41.5132,41.4136,41.4136,29358.0
2021-05-28 13:40:00,41.6,41.71,41.57,41.7,30925.0,41.4136,41.5232,41.3838,41.5132,30925.0
2021-05-28 13:45:00,41.7,41.78,41.68,41.77,37294.0,41.5132,41.5928,41.4933,41.5829,37294.0
2021-05-28 13:50:00,41.78,41.83,41.77,41.82,23944.0,41.5928,41.6426,41.5829,41.6327,23944.0
2021-05-28 13:55:00,41.82,41.83,41.77,41.83,28658.0,41.6327,41.6426,41.5829,41.6426,28658.0
2021-05-28 14:00:00,41.83,41.85,41.8,41.83,34347.0,41.6426,41.6625,41.6128,41.6426,34347.0
2021-05-28 14:05:00,41.84,41.85,41.81,41.83,28334.0,41.6526,41.6625,41.6227,41.6426,28334.0
2021-05-28 14:10:00,41.84,41.86,41.81,41.86,40420.0,41.6526,41.6725,41.6227,41.6725,40420.0
2021-05-28 14:15:00,41.85,41.88,41.8,41.81,36825.0,41.6625,41.6924,41.6128,41.6227,36825.0
2021-05-28 14:20:00,41.8,41.87,41.8,41.84,39578.0,41.6128,41.6824,41.6128,41.6526,39578.0
2021-05-28 14:25:00,41.83,41.85,41.78,41.82,25203.0,41.6426,41.6625,41.5928,41.6327,25203.0
2021-05-28 14:30:00,41.82,41.83,41.78,41.78,23254.0,41.6327,41.6426,41.5928,41.5928,23254.0
2021-05-28 14:35:00,41.78,41.88,41.78,41.87,35267.0,41.5928,41.6924,41.5928,41.6824,35267.0
2021-05-28 14:40:00,41.88,41.88,41.86,41.88,28397.0,41.6924,41.6924,41.6725,41.6924,28397.0
2021-05-28 14:45:00,41.88,41.88,41.8,41.8,31778.0,41.6924,41.6924,41.6128,41.6128,31778.0
2021-05-28 14:50:00,41.81,41.88,41.8,41.88,25120.0,41.6227,41.6924,41.6128,41.6924,25120.0
2021-05-28 14:55:00,41.88,41.88,41.8,41.83,46797.0,41.6924,41.6924,41.6128,41.6426,46797.0
2021-05-28 15:00:00,41.82,41.84,41.79,41.82,37719.0,41.6327,41.6526,41.6028,41.6327,37719.0
2021-05-28 15:05:00,41.81,41.82,41.73,41.75,35296.0,41.6227,41.6327,41.5431,41.563,35296.0
2021-05-28 15:10:00,41.75,41.75,41.67,41.7,29647.0,41.563,41.563,41.4833,41.5132,29647.0
2021-05-28 15:15:00,41.71,41.71,41.66,41.69,28822.0,41.5232,41.5232,41.4734,41.5032,28822.0
2021-05-28 15:20:00,41.7,41.71,41.65,41.66,23891.0,41.5132,41.5232,41.4634,41.4734,23891.0
2021-05-28 15:25:00,41.66,41.73,41.65,41.72,36764.0,41.4734,41.5431,41.4634,41.5331,36764.0
2021-05-28 15:30:00,41.71,41.73,41.66,41.71,45122.0,41.5232,41.5431,41.4734,41.5232,45122.0
2021-05-28 15:35:00,41.72,41.72,41.69,41.7,41282.0,41.5331,41.5331,41.5032,41.5132,41282.0
2021-05-28 15:40:00,41.7,41.73,41.67,41.73,68022.0,41.5132,41.5431,41.4833,41.5431,68022.0
2021-05-28 15:45:00,41.73,41.77,41.71,41.75,96235.0,41.5431,41.5829,41.5232,41.563,96235.0
2021-05-28 15:50:00,41.76,41.91,41.75,41.84,307633.0,41.5729,41.7223,41.563,41.6526,307633.0
2021-05-28 15:55:00,41.84,41.86,41.79,41.85,268222.0,41.6526,41.6725,41.6028,41.6625,268222.0
2021-06-01 09:30:00,41.81,42.04,41.41,41.54,271603.0,41.6227,41.8517,41.2245,41.3539,271603.0
2021-06-01 09:35:00,41.53,41.53,40.96,41.13,136146.0,41.344,41.344,40.7765,40.9458,136146.0
2021-06-01 09:40:00,41.15,41.29,41.05,41.08,94273.0,40.9657,41.105,40.8661,40.896,94273.0
2021-06-01 09:45:00,41.06,41.13,40.97,41.02,99051.0,40.8761,40.9458,40.7865,40.8362,99051.0
2021-06-01 09:50:00,41.0,41.13,40.97,41.0,48926.0,40.8163,40.9458,40.7865,40.8163,48926.0
2021-06-01 09:55:00,41.01,41.02,40.85,40.91,56959.0,40.8263,40.8362,40.667,40.7267,56959.0
2021-06-01 10:00:00,40.9,41.0,40.89,40.9,76176.0,40.7168,40.8163,40.7068,40.7168,76176.0
2021-06-01 10:05:00,40.9,40.99,40.79,40.99,49738.0,40.7168,40.8064,40.6073,40.8064,49738.0
2021-06-01 10:10:00,40.98,41.01,40.64,40.65,38611.0,40.7964,40.8263,40.4579,40.4679,38611.0
2021-06-01 10:15:00,40.62,40.62,40.47,40.5,85059.0,40.438,40.438,40.2887,40.3186,85059.0
2021-06-01 10:20:00,40.47,40.51,40.41,40.49,64784.0,40.2887,40.3285,40.229,40.3086,64784.0
2021-06-01 10:25:00,40.49,40.58,40.46,40.57,45480.0,40.3086,40.3982,40.2788,40.3883,45480.0
2021-06-01 10:30:00,40.58,40.69,40.55,40.68,44250.0,40.3982,40.5077,40.3684,40.4978,44250.0
2021-06-01 10:35:00,40.69,40.77,40.69,40.71,31995.0,40.5077,40.5874,40.5077,40.5276,31995.0
2021-06-01 10:40:00,40.7,40.7,40.59,40.62,36465.0,40.5177,40.5177,40.4082,40.438,36465.0
2021-06-01 10:45:00,40.59,40.6,40.41,40.41,64106.0,40.4082,40.4181,40.229,40.229,64106.0
2021-06-01 10:50:00,40.4,40.44,40.3,40.37,52727.0,40.219,40.2588,40.1195,40.1892,52727.0
2021-06-01 10:55:00,40.38,40.48,40.28,40.48,75073.0,40.1991,40.2987,40.0996,40.2987,75073.0
2021-06-01 11:00:00,40.47,40.69,40.46,40.68,56462.0,40.2887,40.5077,40.2788,40.4978,56462.0
2021-06-01 11:05:00,40.69,40.74,40.45,40.49,83575.0,40.5077,40.5575,40.2688,40.3086,83575.0
2021-06-01 11:10:00,40.48,40.52,40.36,40.4,40094.0,40.2987,40.3385,40.1792,40.219,40094.0
2021-06-01 11:15:00,40.4,40.56,40.38,40.56,43358.0,40.219,40.3783,40.1991,40.3783,43358.0
2021-06-01 11:20:00,40.55,40.62,40.52,40.58,64485.0,40.3684,40.438,40.3385,40.3982,64485.0
2021-06-01 11:25:00,40.58,40.61,40.4,40.4,41766.0,40.3982,40.4281,40.219,40.219,41766.0
2021-06-01 11:30:00,40.4,40.43,40.3,40.33,37236.0,40.219,40.2489,40.1195,40.1493,37236.0
2021-06-01 11:35:00,40.33,40.38,40.27,40.31,46809.0,40.1493,40.1991,40.0896,40.1294,46809.0
2021-06-01 11:40:00,40.31,40.35,40.26,40.29,31072.0,40.1294,40.1692,40.0797,40.1095,31072.0
2021-06-01 11:45:00,40.31,40.32,40.22,40.3,51737.0,40.1294,40.1394,40.0398,40.1195,51737.0
2021-06-01 11:50:00,40.3,40.3,40.12,40.15,44186.0,40.1195,40.1195,39.9403,39.9701,44186.0
2021-06-01 11:55:00,40.15,40.19,40.08,40.14,50273.0,39.9701,40.01,39.9005,39.9602,50273.0
2021-06-01 12:00:00,40.14,40.5,40.11,40.5,29227.0,39.9602,40.3186,39.9303,40.3186,29227.0
2021-06-01 12:05:00,40.5,40.57,40.44,40.57,23262.0,40.3186,40.3883,40.2588,40.3883,23262.0
2021-06-01 12:10:00,40.55,40.57,40.5,40.57,17252.0,40.3684,40.3883,40.3186,40.3883,17252.0
2021-06-01 12:15:00,40.57,40.58,40.47,40.52,18235.0,40.3883,40.3982,40.2887,40.3385,18235.0
2021-06-01 12:20:00,40.51,40.52,40.46,40.52,19813.0,40.3285,40.3385,40.2788,40.3385,19813.0
2021-06-01 12:25:00,40.52,40.54,40.43,40.45,14073.0,40.3385,40.3584,40.2489,40.2688,14073.0
2021-06-01 12:30:00,40.44,40.47,40.39,40.46,17343.0,40.2588,40.2887,40.2091,40.2788,17343.0
2021-06-01 12:35:00,40.46,40.51,40.44,40.47,22098.0,40.2788,40.3285,40.2588,40.2887,22098.0
2021-06-01 12:40:00,40.47,40.48,40.36,40.36,26271.0,40.2887,40.2987,40.1792,40.1792,26271.0
2021-06-01 12:45:00,40.36,40.38,40.29,40.32,24413.0,40.1792,40.1991,40.1095,40.1394,24413.0
2021-06-01 12:50:00,40.31,40.34,40.26,40.32,18986.0,40.1294,40.1593,40.0797,40.1394,18986.0
2021-06-01 12:55:00,40.31,40.31,40.2,40.22,24875.0,40.1294,40.1294,40.0199,40.0398,24875.0
2021-06-01 13:00:00,40.22,40.27,40.21,40.23,14056.0,40.0398,40.0896,40.0299,40.0498,14056.0
2021-06-01 13:05:00,40.22,40.29,40.22,40.27,12972.0,40.0398,40.1095,40.0398,40.0896,12972.0
2021-06-01 13:10:00,40.27,40.28,40.21,40.21,18367.0,40.0896,40.0996,40.0299,40.0299,18367.0
2021-06-01 13:15:00,40.22,40.27,40.22,40.24,16519.0,40.0398,40.0896,40.0398,40.0597,16519.0
2021-06-01 13:20:00,40.24,40.44,40.23,40.43,38035.0,40.0597,40.2588,40.0498,40.2489,38035.0
2021-06-01 13:25:00,40.44,40.49,40.41,40.43,29151.0,40.2588,40.3086,40.229,40.2489,29151.0
2021-06-01 13:30:00,40.43,40.47,40.41,40.41,16054.0,40.2489,40.2887,40.229,40.229,16054.0
2021-06-01 13:35:00,40.4,40.44,40.37,40.38,14949.0,40.219,40.2588,40.1892,40.1991,14949.0
2021-06-01 13:40:00,40.36,40.44,40.36,40.42,19401.0,40.1792,40.2588,40.1792,40.2389,19401.0
2021-06-01 13:45:00,40.42,40.45,40.4,40.41,18270.0,40.2389,40.2688,40.219,40.229,18270.0
2021-06-01 13:50:00,40.41,40.44,40.4,40.43,21155.0,40.229,40.2588,40.219,40.2489,21155.0
2021-06-01 13:55:00,40.43,40.43,40.37,40.37,19585.0,40.2489,40.2489,40.1892,40.1892,19585.0
2021-06-01 14:00:00,40.37,40.39,40.32,40.33,13992.0,40.1892,40.2091,40.1394,40.1493,13992.0
2021-06-01 14:05:00,40.33,40.33,40.29,40.33,21160.0,40.1493,40.1493,40.1095,40.1493,21160.0
2021-06-01 14:10:00,40.33,40.37,40.31,40.37,14843.0,40.1493,40.1892,40.1294,40.1892,14843.0
2021-06-01 14:15:00,40.37,40.45,40.33,40.38,33794.0,40.1892,40.2688,40.1493,40.1991,33794.0
2021-06-01 14:20:00,40.38,40.42,40.38,40.42,15836.0,40.1991,40.2389,40.1991,40.2389,15836.0
2021-06-01 14:25:00,40.43,40.47,40.42,40.44,26528.0,40.2489,40.2887,40.2389,40.2588,26528.0
2021-06-01 14:30:00,40.43,40.46,40.43,40.46,11332.0,40.2489,40.2788,40.2489,40.2788,11332.0
2021-06-01 14:35:00,40.46,40.49,40.42,40.47,21889.0,40.2788,40.3086,40.2389,40.2887,21889.0
2021-06-01 14:40:00,40.47,40.51,40.47,40.48,20933.0,40.2887,40.3285,40.2887,40.2987,20933.0
2021-06-01 14:45:00,40.48,40.53,40.47,40.52,14899.0,40.2987,40.3484,40.2887,40.3385,14899.0
2021-06-01 14:50:00,40.53,40.53,40.46,40.47,20008.0,40.3484,40.3484,40.2788,40.2887,20008.0
2021-06-01 14:55:00,40.48,40.48,40.41,40.43,17682.0,40.2987,40.2987,40.229,40.2489,17682.0
2021-06-01 15:00:00,40.42,40.47,40.41,40.47,12679.0,40.2389,40.2887,40.229,40.2887,12679.0
2021-06-01 15:05:00,40.47,40.52,40.42,40.42,28588.0,40.2887,40.3385,40.2389,40.2389,28588.0
2021-06-01 15:10:00,40.42,40.42,40.36,40.41,22733.0,40.2389,40.2389,40.1792,40.229,22733.0
2021-06-01 15:15:00,40.41,40.44,40.4,40.44,18470.0,40.229,40.2588,40.219,40.2588,18470.0
2021-06-01 15:20:00,40.44,40.51,40.43,40.46,37216.0,40.2588,40.3285,40.2489,40.2788,37216.0
2021-06-01 15:25:00,40.46,40.47,40.39,40.4,39004.0,40.2788,40.2887,40.2091,40.219,39004.0
2021-06-01 15:30:00,40.39,40.4,40.27,40.3,63003.0,40.2091,40.219,40.0896,40.1195,63003.0
2021-06-01 15:35:00,40.3,40.3,40.25,40.25,63713.0,40.1195,40.1195,40.0697,40.0697,63713.0
2021-06-01 15:40:00,40.26,40.28,40.22,40.26,58213.0,40.0797,40.0996,40.0398,40.0797,58213.0
2021-06-01 15:45:00,40.26,40.26,40.22,40.22,72855.0,40.0797,40.0797,40.0398,40.0398,72855.0
2021-06-01 15:50:00,40.22,40.27,40.19,40.2,191800.0,40.0398,40.0896,40.01,40.0199,191800.0
2021-06-01 15:55:00,40.2,40.21,40.12,40.18,255675.0,40.0199,40.0299,39.9403,40.0,255675.0
2021-06-02 09:30:00,40.04,40.16,39.73,39.78,69072.0,39.8606,39.9801,39.552,39.6018,69072.0
2021-06-02 09:35:00,39.86,39.86,39.57,39.72,26682.0,39.6814,39.6814,39.3927,39.5421,26682.0
2021-06-02 09:40:00,39.69,39.77,39.63,39.69,33459.0,39.5122,39.5918,39.4525,39.5122,33459.0
2021-06-02 09:45:00,39.67,39.83,39.6,39.83,28807.0,39.4923,39.6516,39.4226,39.6516,28807.0
2021-06-02 09:50:00,39.83,39.85,39.71,39.75,25402.0,39.6516,39.6715,39.5321,39.5719,25402.0
2021-06-02 09:55:00,39.77,39.78,39.64,39.68,24728.0,39.5918,39.6018,39.4624,39.5022,24728.0
2021-06-02 10:00:00,39.66,39.68,39.6,39.65,27535.0,39.4823,39.5022,39.4226,39.4724,27535.0
2021-06-02 10:05:00,39.65,39.75,39.62,39.72,14645.0,39.4724,39.5719,39.4425,39.5421,14645.0
2021-06-02 10:10:00,39.72,39.76,39.61,39.64,16131.0,39.5421,39.5819,39.4326,39.4624,16131.0
2021-06-02 10:15:00,39.65,39.77,39.59,39.75,27216.0,39.4724,39.5918,39.4127,39.5719,27216.0
2021-06-02 10:20:00,39.74,39.82,39.74,39.77,16544.0,39.562,39.6416,39.562,39.5918,16544.0
2021-06-02 10:25:00,39.75,39.87,39.71,39.8,40048.0,39.5719,39.6914,39.5321,39.6217,40048.0
2021-06-02 10:30:00,39.78,39.82,39.65,39.68,9691.0,39.6018,39.6416,39.4724,39.5022,9691.0
2021-06-02 10:35:00,39.67,39.71,39.64,39.69,12953.0,39.4923,39.5321,39.4624,39.5122,12953.0
2021-06-02 10:40:00,39.68,39.73,39.67,39.67,12271.0,39.5022,39.552,39.4923,39.4923,12271.0
2021-06-02 10:45:00,39.66,39.74,39.6,39.73,47168.0,39.4823,39.562,39.4226,39.552,47168.0
2021-06-02 10:50:00,39.75,39.79,39.71,39.77,15034.0,39.5719,39.6118,39.5321,39.5918,15034.0
2021-06-02 10:55:00,39.76,39.79,39.69,39.76,18979.0,39.5819,39.6118,39.5122,39.5819,18979.0
2021-06-02 11:00:00,39.77,39.79,39.71,39.72,18163.0,39.5918,39.6118,39.5321,39.5421,18163.0
2021-06-02 11:05:00,39.73,39.77,39.7,39.72,19202.0,39.552,39.5918,39.5222,39.5421,19202.0
2021-06-02 11:10:00,39.73,39.74,39.7,39.71,19837.0,39.552,39.562,39.5222,39.5321,19837.0
2021-06-02 11:15:00,39.71,39.75,39.69,39.7,13898.0,39.5321,39.5719,39.5122,39.5222,13898.0
2021-06-02 11:20:00,39.69,39.79,39.65,39.79,53818.0,39.5122,39.6118,39.4724,39.6118,53818.0
2021-06-02 11:25:00,39.8,39.91,39.76,39.9,82764.0,39.6217,39.7312,39.5819,39.7213,82764.0
2021-06-02 11:30:00,39.9,39.99,39.89,39.96,45434.0,39.7213,39.8109,39.7113,39.781,45434.0
2021-06-02 11:35:00,39.96,40.07,39.93,40.05,27002.0,39.781,39.8905,39.7511,39.8706,27002.0
2021-06-02 11:40:00,40.05,40.12,40.05,40.12,19098.0,39.8706,39.9403,39.8706,39.9403,19098.0
2021-06-02 11:45:00,40.13,40.16,40.11,40.13,17273.0,39.9502,39.9801,39.9303,39.9502,17273.0
2021-06-02 11:50:00,40.15,40.19,40.13,40.14,12766.0,39.9701,40.01,39.9502,39.9602,12766.0
2021-06-02 11:55:00,40.15,40.16,40.07,40.09,11267.0,39.9701,39.9801,39.8905,39.9104,11267.0
2021-06-02 12:00:00,40.11,40.11,40.05,40.08,12555.0,39.9303,39.9303,39.8706,39.9005,12555.0
2021-06-02 12:05:00,40.08,40.13,40.06,40.13,19275.0,39.9005,39.9502,39.8805,39.9502,19275.0
2021-06-02 12:10:00,40.13,40.14,40.1,40.11,11037.0,39.9502,39.9602,39.9204,39.9303,11037.0
2021-06-02 12:15:00,40.11,40.14,40.09,40.13,13095.0,39.9303,39.9602,39.9104,39.9502,13095.0
2021-06-02 12:20:00,40.14,40.18,40.09,40.09,12290.0,39.9602,40.0,39.9104,39.9104,12290.0
2021-06-02 12:25:00,40.08,40.08,40.01,40.04,15250.0,39.9005,39.9005,39.8308,39.8606,15250.0
2021-06-02 12:30:00,40.05,40.11,40.03,40.1,17640.0,39.8706,39.9303,39.8507,39.9204,17640.0
2021-06-02 12:35:00,40.11,40.18,40.1,40.16,17479.0,39.9303,40.0,39.9204,39.9801,17479.0
2021-06-02 12:40:00,40.14,40.24,40.13,40.22,28275.0,39.9602,40.0597,39.9502,40.0398,28275.0
2021-06-02 12:45:00,40.21,40.29,40.21,40.23,14897.0,40.0299,40.1095,40.0299,40.0498,14897.0
2021-06-02 12:50:00,40.24,40.26,40.19,40.23,12164.0,40.0597,40.0797,40.01,40.0498,12164.0
2021-06-02 12:55:00,40.23,40.24,40.2,40.23,11731.0,40.0498,40.0597,40.0199,40.0498,11731.0
2021-06-02 13:00:00,40.25,40.28,40.22,40.23,12510.0,40.0697,40.0996,40.0398,40.0498,12510.0
2021-06-02 13:05:00,40.21,40.25,40.2,40.25,9047.0,40.0299,40.0697,40.0199,40.0697,9047.0
2021-06-02 13:10:00,40.24,40.25,40.21,40.23,5657.0,40.0597,40.0697,40.0299,40.0498,5657.0
2021-06-02 13:15:00,40.23,40.24,40.2,40.21,12550.0,40.0498,40.0597,40.0199,40.0299,12550.0
2021-06-02 13:20:00,40.2,40.24,40.1,40.1,16729.0,40.0199,40.0597,39.9204,39.9204,16729.0
2021-06-02 13:25:00,40.11,40.11,40.04,40.04,11799.0,39.9303,39.9303,39.8606,39.8606,11799.0
2021-06-02 13:30:00,40.03,40.08,40.01,40.08,11496.0,39.8507,39.9005,39.8308,39.9005,11496.0
2021-06-02 13:35:00,40.07,40.07,40.02,40.04,9167.0,39.8905,39.8905,39.8407,39.8606,9167.0
2021-06-02 13:40:00,40.05,40.05,39.92,40.0,14483.0,39.8706,39.8706,39.7412,39.8208,14483.0
2021-06-02 13:45:00,40.01,40.01,39.9,39.92,11897.0,39.8308,39.8308,39.7213,39.7412,11897.0
2021-06-02 13:50:00,39.92,40.02,39.91,39.99,7407.0,39.7412,39.8407,39.7312,39.8109,7407.0
2021-06-02 13:55:00,39.98,40.0,39.94,39.96,12548.0,39.8009,39.8208,39.7611,39.781,12548.0
2021-06-02 14:00:00,39.95,39.97,39.83,39.86,67808.0,39.771,39.7909,39.6516,39.6814,67808.0
2021-06-02 14:05:00,39.85,39.86,39.77,39.83,22418.0,39.6715,39.6814,39.5918,39.6516,22418.0
2021-06-02 14:10:00,39.84,39.84,39.71,39.73,13647.0,39.6615,39.6615,39.5321,39.552,13647.0
2021-06-02 14:15:00,39.74,39.81,39.73,39.75,11613.0,39.562,39.6317,39.552,39.5719,11613.0
2021-06-02 14:20:00,39.77,39.78,39.73,39.77,62873.0,39.5918,39.6018,39.552,39.5918,62873.0
2021-06-02 14:25:00,39.78,39.8,39.7,39.72,27481.0,39.6018,39.6217,39.5222,39.5421,27481.0
2021-06-02 14:30:00,39.72,39.78,39.71,39.73,85901.0,39.5421,39.6018,39.5321,39.552,85901.0
2021-06-02 14:35:00,39.71,39.71,39.53,39.55,44054.0,39.5321,39.5321,39.3529,39.3728,44054.0
2021-06-02 14:40:00,39.55,39.6,39.52,39.58,20267.0,39.3728,39.4226,39.343,39.4027,20267.0
2021-06-02 14:45:00,39.56,39.59,39.55,39.57,16154.0,39.3828,39.4127,39.3728,39.3927,16154.0
2021-06-02 14:50:00,39.56,39.56,39.53,39.54,12789.0,39.3828,39.3828,39.3529,39.3629,12789.0
2021-06-02 14:55:00,39.54,39.64,39.52,39.62,14338.0,39.3629,39.4624,39.343,39.4425,14338.0
2021-06-02 15:00:00,39.61,39.66,39.61,39.62,18221.0,39.4326,39.4823,39.4326,39.4425,18221.0
2021-06-02 15:05:00,39.62,39.64,39.59,39.59,16906.0,39.4425,39.4624,39.4127,39.4127,16906.0
2021-06-02 15:10:00,39.59,39.64,39.58,39.64,20139.0,39.4127,39.4624,39.4027,39.4624,20139.0
2021-06-02 15:15:00,39.65,39.7,39.62,39.67,26127.0,39.4724,39.5222,39.4425,39.4923,26127.0
2021-06-02 15:20:00,39.67,39.68,39.63,39.64,31316.0,39.4923,39.5022,39.4525,39.4624,31316.0
2021-06-02 15:25:00,39.64,39.69,39.63,39.68,22157.0,39.4624,39.5122,39.4525,39.5022,22157.0
2021-06-02 15:30:00,39.67,39.68,39.64,39.66,25188.0,39.4923,39.5022,39.4624,39.4823,25188.0
2021-06-02 15:35:00,39.66,39.67,39.62,39.65,23836.0,39.4823,39.4923,39.4425,39.4724,23836.0
2021-06-02 15:40:00,39.66,39.68,39.62,39.68,30963.0,39.4823,39.5022,39.4425,39.5022,30963.0
2021-06-02 15:45:00,39.68,39.68,39.65,39.67,29845.0,39.5022,39.5022,39.4724,39.4923,29845.0
2021-06-02 15:50:00,39.67,39.75,39.66,39.68,119035.0,39.4923,39.5719,39.4823,39.5022,119035.0
2021-06-02 15:55:00,39.68,39.69,39.63,39.68,133933.0,39.5022,39.5122,39.4525,39.5022,133933.0
2021-06-03 09:30:00,39.14,39.64,39.14,39.64,84664.0,38.9647,39.4624,38.9647,39.4624,84664.0
2021-06-03 09:35:00,39.6,39.6,39.26,39.38,27200.0,39.4226,39.4226,39.0841,39.2036,27200.0
2021-06-03 09:40:00,39.39,39.39,39.23,39.33,21545.0,39.2135,39.2135,39.0543,39.1538,21545.0
2021-06-03 09:45:00,39.32,39.5,39.31,39.36,30531.0,39.1439,39.3231,39.1339,39.1837,30531.0
2021-06-03 09:50:00,39.37,39.45,39.33,39.38,19322.0,39.1936,39.2733,39.1538,39.2036,19322.0
2021-06-03 09:55:00,39.37,39.45,39.28,39.33,22398.0,39.1936,39.2733,39.104,39.1538,22398.0
2021-06-03 10:00:00,39.35,39.35,39.17,39.31,29409.0,39.1737,39.1737,38.9945,39.1339,29409.0
2021-06-03 10:05:00,39.31,39.32,39.24,39.32,17695.0,39.1339,39.1439,39.0642,39.1439,17695.0
2021-06-03 10:10:00,39.31,39.38,39.3,39.31,11177.0,39.1339,39.2036,39.124,39.1339,11177.0
2021-06-03 10:15:00,39.31,39.33,38.93,38.93,71155.0,39.1339,39.1538,38.7556,38.7556,71155.0
2021-06-03 10:20:00,38.93,39.32,38.87,39.27,34731.0,38.7556,39.1439,38.6959,39.0941,34731.0
2021-06-03 10:25:00,39.3,39.44,39.3,39.39,17681.0,39.124,39.2633,39.124,39.2135,17681.0
2021-06-03 10:30:00,39.36,39.5,39.32,39.42,18263.0,39.1837,39.3231,39.1439,39.2434,18263.0
2021-06-03 10:35:00,39.44,39.46,39.31,39.34,15448.0,39.2633,39.2832,39.1339,39.1638,15448.0
2021-06-03 10:40:00,39.34,39.34,39.26,39.28,18132.0,39.1638,39.1638,39.0841,39.104,18132.0
2021-06-03 10:45:00,39.29,39.37,39.25,39.37,10489.0,39.114,39.1936,39.0742,39.1936,10489.0
2021-06-03 10:50:00,39.38,39.4,39.29,39.29,12270.0,39.2036,39.2235,39.114,39.114,12270.0
2021-06-03 10:55:00,39.29,39.36,39.27,39.36,13637.0,39.114,39.1837,39.0941,39.1837,13637.0
2021-06-03 11:00:00,39.36,39.4,39.33,39.39,14202.0,39.1837,39.2235,39.1538,39.2135,14202.0
2021-06-03 11:05:00,39.37,39.41,39.34,39.39,16054.0,39.1936,39.2335,39.1638,39.2135,16054.0
2021-06-03 11:10:00,39.39,39.4,39.31,39.32,21260.0,39.2135,39.2235,39.1339,39.1439,21260.0
2021-06-03 11:15:00,39.33,39.34,39.28,39.32,10050.0,39.1538,39.1638,39.104,39.1439,10050.0
2021-06-03 11:20:00,39.32,39.32,39.19,39.22,16157.0,39.1439,39.1439,39.0144,39.0443,16157.0
2021-06-03 11:25:00,39.21,39.25,39.19,39.2,12700.0,39.0344,39.0742,39.0144,39.0244,12700.0
2021-06-03 11:30:00,39.2,39.25,39.18,39.18,13065.0,39.0244,39.0742,39.0045,39.0045,13065.0
2021-06-03 11:35:00,39.18,39.24,39.16,39.23,13338.0,39.0045,39.0642,38.9846,39.0543,13338.0
2021-06-03 11:40:00,39.23,39.25,39.2,39.22,13110.0,39.0543,39.0742,39.0244,39.0443,13110.0
2021-06-03 11:45:00,39.24,39.24,39.13,39.14,19758.0,39.0642,39.0642,38.9547,38.9647,19758.0
2021-06-03 11:50:00,39.14,39.14,39.09,39.12,11313.0,38.9647,38.9647,38.9149,38.9448,11313.0
2021-06-03 11:55:00,39.12,39.18,39.08,39.17,8008.0,38.9448,39.0045,38.9049,38.9945,8008.0
2021-06-03 12:00:00,39.17,39.21,39.14,39.2,11990.0,38.9945,39.0344,38.9647,39.0244,11990.0
2021-06-03 12:05:00,39.19,39.23,39.18,39.2,8575.0,39.0144,39.0543,39.0045,39.0244,8575.0
2021-06-03 12:10:00,39.21,39.22,39.2,39.21,9377.0,39.0344,39.0443,39.0244,39.0344,9377.0
2021-06-03 12:15:00,39.2,39.2,39.14,39.16,11830.0,39.0244,39.0244,38.9647,38.9846,11830.0
2021-06-03 12:20:00,39.15,39.16,39.1,39.15,16714.0,38.9746,38.9846,38.9248,38.9746,16714.0
2021-06-03 12:25:00,39.16,39.25,39.16,39.23,10552.0,38.9846,39.0742,38.9846,39.0543,10552.0
2021-06-03 12:30:00,39.22,39.22,39.17,39.2,9919.0,39.0443,39.0443,38.9945,39.0244,9919.0
2021-06-03 12:35:00,39.2,39.22,39.18,39.21,7007.0,39.0244,39.0443,39.0045,39.0344,7007.0
2021-06-03 12:40:00,39.22,39.24,39.18,39.18,11107.0,39.0443,39.0642,39.0045,39.0045,11107.0
2021-06-03 12:45:00,39.19,39.2,39.15,39.19,6586.0,39.0144,39.0244,38.9746,39.0144,6586.0
2021-06-03 12:50:00,39.2,39.2,39.16,39.19,8210.0,39.0244,39.0244,38.9846,39.0144,8210.0
2021-06-03 12:55:00,39.18,39.24,39.18,39.24,12114.0,39.0045,39.0642,39.0045,39.0642,12114.0
2021-06-03 13:00:00,39.25,39.25,39.22,39.23,11004.0,39.0742,39.0742,39.0443,39.0543,11004.0
2021-06-03 13:05:00,39.22,39.22,39.09,39.15,10834.0,39.0443,39.0443,38.9149,38.9746,10834.0
2021-06-03 13:10:00,39.16,39.21,39.16,39.19,7415.0,38.9846,39.0344,38.9846,39.0144,7415.0
2021-06-03 13:15:00,39.18,39.25,39.18,39.2,8071.0,39.0045,39.0742,39.0045,39.0244,8071.0
2021-06-03 13:20:00,39.21,39.24,39.19,39.2,8265.0,39.0344,39.0642,39.0144,39.0244,8265.0
2021-06-03 13:25:00,39.21,39.23,39.18,39.23,13929.0,39.0344,39.0543,39.0045,39.0543,13929.0
2021-06-03 13:30:00,39.22,39.22,39.18,39.19,8894.0,39.0443,39.0443,39.0045,39.0144,8894.0
2021-06-03 13:35:00,39.2,39.21,39.17,39.18,9725.0,39.0244,39.0344,38.9945,39.0045,9725.0
2021-06-03 13:40:00,39.17,39.22,39.13,39.16,11283.0,38.9945,39.0443,38.9547,38.9846,11283.0
2021-06-03 13:45:00,39.14,39.23,39.14,39.14,12177.0,38.9647,39.0543,38.9647,38.9647,12177.0
2021-06-03 13:50:00,39.15,39.18,39.13,39.14,7620.0,38.9746,39.0045,38.9547,38.9647,7620.0
2021-06-03 13:55:00,39.13,39.17,39.13,39.16,11725.0,38.9547,38.9945,38.9547,38.9846,11725.0
2021-06-03 14:00:00,39.18,39.2,39.12,39.19,11300.0,39.0045,39.0244,38.9448,39.0144,11300.0
2021-06-03 14:05:00,39.22,39.23,39.15,39.16,15598.0,39.0443,39.0543,38.9746,38.9846,15598.0
2021-06-03 14:10:00,39.18,39.21,39.16,39.18,42811.0,39.0045,39.0344,38.9846,39.0045,42811.0
2021-06-03 14:15:00,39.18,39.18,39.11,39.13,8822.0,39.0045,39.0045,38.9348,38.9547,8822.0
2021-06-03 14:20:00,39.14,39.17,39.11,39.12,11278.0,38.9647,38.9945,38.9348,38.9448,11278.0
2021-06-03 14:25:00,39.11,39.15,39.1,39.12,12499.0,38.9348,38.9746,38.9248,38.9448,12499.0
2021-06-03 14:30:00,39.12,39.14,39.05,39.06,17435.0,38.9448,38.9647,38.8751,38.885,17435.0
2021-06-03 14:35:00,39.08,39.08,38.96,38.98,32163.0,38.9049,38.9049,38.7855,38.8054,32163.0
2021-06-03 14:40:00,39.0,39.0,38.95,38.96,14288.0,38.8253,38.8253,38.7755,38.7855,14288.0
2021-06-03 14:45:00,38.96,38.96,38.92,38.94,15616.0,38.7855,38.7855,38.7457,38.7656,15616.0
2021-06-03 14:50:00,38.95,38.99,38.95,38.97,12757.0,38.7755,38.8153,38.7755,38.7954,12757.0
2021-06-03 14:55:00,38.96,39.0,38.94,38.97,10129.0,38.7855,38.8253,38.7656,38.7954,10129.0
2021-06-03 15:00:00,38.97,39.01,38.93,38.97,29871.0,38.7954,38.8353,38.7556,38.7954,29871.0
2021-06-03 15:05:00,38.97,39.02,38.95,38.99,21467.0,38.7954,38.8452,38.7755,38.8153,21467.0
2021-06-03 15:10:00,38.98,39.03,38.95,39.01,30096.0,38.8054,38.8552,38.7755,38.8353,30096.0
2021-06-03 15:15:00,39.01,39.03,38.98,38.98,27720.0,38.8353,38.8552,38.8054,38.8054,27720.0
2021-06-03 15:20:00,38.98,38.99,38.95,38.96,17555.0,38.8054,38.8153,38.7755,38.7855,17555.0
2021-06-03 15:25:00,38.96,39.0,38.94,39.0,25540.0,38.7855,38.8253,38.7656,38.8253,25540.0
2021-06-03 15:30:00,39.0,39.1,38.98,39.07,31811.0,38.8253,38.9248,38.8054,38.895,31811.0
2021-06-03 15:35:00,39.06,39.09,39.05,39.05,24696.0,38.885,38.9149,38.8751,38.8751,24696.0
2021-06-03 15:40:00,39.07,39.08,39.01,39.08,29263.0,38.895,38.9049,38.8353,38.9049,29263.0
2021-06-03 15:45:00,39.08,39.13,39.05,39.13,58783.0,38.9049,38.9547,38.8751,38.9547,58783.0
2021-06-03 15:50:00,39.12,39.2,39.12,39.2,111898.0,38.9448,39.0244,38.9448,39.0244,111898.0
2021-06-03 15:55:00,39.21,39.25,39.17,39.18,170360.0,39.0344,39.0742,38.9945,39.0045,170360.0
2021-06-04 09:30:00,39.58,39.59,39.05,39.15,96608.0,39.4027,39.4127,38.8751,38.9746,96608.0
2021-06-04 09:35:00,39.14,39.37,39.06,39.35,50096.0,38.9647,39.1936,38.885,39.1737,50096.0
2021-06-04 09:40:00,39.34,39.42,39.32,39.32,73921.0,39.1638,39.2434,39.1439,39.1439,73921.0
2021-06-04 09:45:00,39.32,39.36,39.09,39.11,52674.0,39.1439,39.1837,38.9149,38.9348,52674.0
2021-06-04 09:50:00,39.12,39.18,39.03,39.06,28203.0,38.9448,39.0045,38.8552,38.885,28203.0
2021-06-04 09:55:00,39.07,39.17,39.07,39.16,23788.0,38.895,38.9945,38.895,38.9846,23788.0
2021-06-04 10:00:00,39.16,39.2,39.05,39.1,38390.0,38.9846,39.0244,38.8751,38.9248,38390.0
2021-06-04 10:05:00,39.11,39.19,39.1,39.12,20963.0,38.9348,39.0144,38.9248,38.9448,20963.0
2021-06-04 10:10:00,39.13,39.23,39.1,39.11,27728.0,38.9547,39.0543,38.9248,38.9348,27728.0
2021-06-04 10:15:00,39.12,39.19,39.07,39.07,17191.0,38.9448,39.0144,38.895,38.895,17191.0
2021-06-04 10:20:00,39.08,39.12,39.07,39.11,10233.0,38.9049,38.9448,38.895,38.9348,10233.0
2021-06-04 10:25:00,39.13,39.13,38.97,39.07,28121.0,38.9547,38.9547,38.7954,38.895,28121.0
2021-06-04 10:30:00,39.09,39.13,39.03,39.07,13477.0,38.9149,38.9547,38.8552,38.895,13477.0
2021-06-04 10:35:00,39.08,39.12,39.06,39.1,17326.0,38.9049,38.9448,38.885,38.9248,17326.0
2021-06-04 10:40:00,39.09,39.12,39.06,39.12,24947.0,38.9149,38.9448,38.885,38.9448,24947.0
2021-06-04 10:45:00,39.12,39.31,39.09,39.27,105563.0,38.9448,39.1339,38.9149,39.0941,105563.0
2021-06-04 10:50:00,39.26,39.26,39.19,39.19,17415.0,39.0841,39.0841,39.0144,39.0144,17415.0
2021-06-04 10:55:00,39.18,39.19,39.13,39.14,63111.0,39.0045,39.0144,38.9547,38.9647,63111.0
2021-06-04 11:00:00,39.14,39.14,39.04,39.04,14452.0,38.9647,38.9647,38.8651,38.8651,14452.0
2021-06-04 11:05:00,39.04,39.17,39.02,39.16,81260.0,38.8651,38.9945,38.8452,38.9846,81260.0
2021-06-04 11:10:00,39.16,39.19,39.1,39.14,83075.0,38.9846,39.0144,38.9248,38.9647,83075.0
2021-06-04 11:15:00,39.15,39.15,39.07,39.13,22977.0,38.9746,38.9746,38.895,38.9547,22977.0
2021-06-04 11:20:00,39.11,39.13,39.09,39.11,13603.0,38.9348,38.9547,38.9149,38.9348,13603.0
2021-06-04 11:25:00,39.11,39.12,39.05,39.07,10366.0,38.9348,38.9448,38.8751,38.895,10366.0
2021-06-04 11:30:00,39.07,39.07,39.0,39.01,18468.0,38.895,38.895,38.8253,38.8353,18468.0
2021-06-04 11:35:00,39.02,39.05,39.0,39.04,36458.0,38.8452,38.8751,38.8253,38.8651,36458.0
2021-06-04 11:40:00,39.05,39.11,39.04,39.11,31951.0,38.8751,38.9348,38.8651,38.9348,31951.0
2021-06-04 11:45:00,39.11,39.19,39.1,39.16,18711.0,38.9348,39.0144,38.9248,38.9846,18711.0
2021-06-04 11:50:00,39.2,39.26,39.19,39.25,11014.0,39.0244,39.0841,39.0144,39.0742,11014.0
2021-06-04 11:55:00,39.27,39.32,39.25,39.26,15736.0,39.0941,39.1439,39.0742,39.0841,15736.0
2021-06-04 12:00:00,39.26,39.27,39.19,39.21,9714.0,39.0841,39.0941,39.0144,39.0344,9714.0
2021-06-04 12:05:00,39.22,39.25,39.2,39.21,10716.0,39.0443,39.0742,39.0244,39.0344,10716.0
2021-06-04 12:10:00,39.21,39.23,39.19,39.21,28894.0,39.0344,39.0543,39.0144,39.0344,28894.0
2021-06-04 12:15:00,39.2,39.21,39.16,39.18,13719.0,39.0244,39.0344,38.9846,39.0045,13719.0
2021-06-04 12:20:00,39.17,39.17,39.15,39.15,5997.0,38.9945,38.9945,38.9746,38.9746,5997.0
2021-06-04 12:25:00,39.15,39.15,39.12,39.13,9844.0,38.9746,38.9746,38.9448,38.9547,9844.0
2021-06-04 12:30:00,39.13,39.14,39.1,39.12,11721.0,38.9547,38.9647,38.9248,38.9448,11721.0
2021-06-04 12:35:00,39.12,39.12,39.08,39.12,12145.0,38.9448,38.9448,38.9049,38.9448,12145.0
2021-06-04 12:40:00,39.11,39.12,39.06,39.06,10995.0,38.9348,38.9448,38.885,38.885,10995.0
2021-06-04 12:45:00,39.06,39.08,39.04,39.05,13101.0,38.885,38.9049,38.8651,38.8751,13101.0
2021-06-04 12:50:00,39.05,39.12,39.05,39.11,9483.0,38.8751,38.9448,38.8751,38.9348,9483.0
2021-06-04 12:55:00,39.1,39.11,39.07,39.09,16205.0,38.9248,38.9348,38.895,38.9149,16205.0
2021-06-04 13:00:00,39.09,39.09,39.06,39.06,9929.0,38.9149,38.9149,38.885,38.885,9929.0
2021-06-04 13:05:00,39.08,39.11,39.07,39.1,12094.0,38.9049,38.9348,38.895,38.9248,12094.0
2021-06-04 13:10:00,39.1,39.12,39.09,39.11,9711.0,38.9248,38.9448,38.9149,38.9348,9711.0
2021-06-04 13:15:00,39.11,39.12,39.06,39.09,8828.0,38.9348,38.9448,38.885,38.9149,8828.0
2021-06-04 13:20:00,39.09,39.1,39.06,39.07,10174.0,38.9149,38.9248,38.885,38.895,10174.0
2021-06-04 13:25:00,39.06,39.07,39.03,39.04,9413.0,38.885,38.895,38.8552,38.8651,9413.0
2021-06-04 13:30:00,39.04,39.07,39.03,39.07,11746.0,38.8651,38.895,38.8552,38.895,11746.0
2021-06-04 13:35:00,39.07,39.08,39.06,39.07,10621.0,38.895,38.9049,38.885,38.895,10621.0
2021-06-04 13:40:00,39.07,39.09,39.06,39.09,11278.0,38.895,38.9149,38.885,38.9149,11278.0
2021-06-04 13:45:00,39.09,39.1,39.06,39.08,14660.0,38.9149,38.9248,38.885,38.9049,14660.0
2021-06-04 13:50:00,39.08,39.12,39.08,39.09,14231.0,38.9049,38.9448,38.9049,38.9149,14231.0
2021-06-04 13:55:00,39.1,39.18,39.1,39.1,13001.0,38.9248,39.0045,38.9248,38.9248,13001.0
2021-06-04 14:00:00,39.1,39.1,39.03,39.06,13986.0,38.9248,38.9248,38.8552,38.885,13986.0
2021-06-04 14:05:00,39.05,39.09,39.03,39.04,8937.0,38.8751,38.9149,38.8552,38.8651,8937.0
2021-06-04 14:10:00,39.03,39.08,39.03,39.05,11329.0,38.8552,38.9049,38.8552,38.8751,11329.0
2021-06-04 14:15:00,39.05,39.08,39.03,39.04,11890.0,38.8751,38.9049,38.8552,38.8651,11890.0
2021-06-04 14:20:00,39.05,39.07,39.04,39.06,8564.0,38.8751,38.895,38.8651,38.885,8564.0
2021-06-04 14:25:00,39.06,39.09,39.06,39.08,5710.0,38.885,38.9149,38.885,38.9049,5710.0
2021-06-04 14:30:00,39.09,39.1,39.05,39.05,14659.0,38.9149,38.9248,38.8751,38.8751,14659.0
2021-06-04 14:35:00,39.04,39.05,39.02,39.02,8459.0,38.8651,38.8751,38.8452,38.8452,8459.0
2021-06-04 14:40:00,39.02,39.11,39.02,39.11,18060.0,38.8452,38.9348,38.8452,38.9348,18060.0
2021-06-04 14:45:00,39.11,39.17,39.1,39.14,20863.0,38.9348,38.9945,38.9248,38.9647,20863.0
2021-06-04 14:50:00,39.14,39.17,39.14,39.16,7840.0,38.9647,38.9945,38.9647,38.9846,7840.0
2021-06-04 14:55:00,39.16,39.17,39.14,39.17,19000.0,38.9846,38.9945,38.9647,38.9945,19000.0
2021-06-04 15:00:00,39.17,39.2,39.16,39.18,12618.0,38.9945,39.0244,38.9846,39.0045,12618.0
2021-06-04 15:05:00,39.19,39.22,39.17,39.21,11686.0,39.0144,39.0443,38.9945,39.0344,11686.0
2021-06-04 15:10:00,39.21,39.21,39.18,39.19,14710.0,39.0344,39.0344,39.0045,39.0144,14710.0
2021-06-04 15:15:00,39.2,39.21,39.17,39.21,11543.0,39.0244,39.0344,38.9945,39.0344,11543.0
2021-06-04 15:20:00,39.21,39.26,39.2,39.26,60732.0,39.0344,39.0841,39.0244,39.0841,60732.0
2021-06-04 15:25:00,39.26,39.3,39.25,39.27,15526.0,39.0841,39.124,39.0742,39.0941,15526.0
2021-06-04 15:30:00,39.27,39.28,39.25,39.27,14582.0,39.0941,39.104,39.0742,39.0941,14582.0
2021-06-04 15:35:00,39.27,39.3,39.26,39.29,18242.0,39.0941,39.124,39.0841,39.114,18242.0
2021-06-04 15:40:00,39.29,39.29,39.26,39.28,17890.0,39.114,39.114,39.0841,39.104,17890.0
2021-06-04 15:45:00,39.27,39.29,39.26,39.28,25318.0,39.0941,39.114,39.0841,39.104,25318.0
2021-06-04 15:50:00,39.28,39.4,39.26,39.29,112622.0,39.104,39.2235,39.0841,39.114,112622.0
2021-06-04 15:55:00,39.29,39.3,39.22,39.24,115644.0,39.114,39.124,39.0443,39.0642,115644.0
2021-06-07 09:30:00,38.9,39.14,38.61,38.68,73595.0,38.7257,38.9647,38.437,38.5067,73595.0
2021-06-07 09:35:00,38.75,38.75,38.54,38.65,28095.0,38.5764,38.5764,38.3674,38.4769,28095.0
2021-06-07 09:40:00,38.67,38.72,38.53,38.55,15537.0,38.4968,38.5465,38.3574,38.3773,15537.0
2021-06-07 09:45:00,38.55,38.65,38.54,38.64,17239.0,38.3773,38.4769,38.3674,38.4669,17239.0
2021-06-07 09:50:00,38.65,38.66,38.46,38.57,38166.0,38.4769,38.4868,38.2877,38.3972,38166.0
2021-06-07 09:55:00,38.61,38.61,38.54,38.6,10788.0,38.437,38.437,38.3674,38.4271,10788.0
2021-06-07 10:00:00,38.6,38.6,38.5,38.56,14760.0,38.4271,38.4271,38.3275,38.3873,14760.0
2021-06-07 10:05:00,38.58,38.63,38.55,38.6,10335.0,38.4072,38.457,38.3773,38.4271,10335.0
2021-06-07 10:10:00,38.6,38.6,38.53,38.56,12085.0,38.4271,38.4271,38.3574,38.3873,12085.0
2021-06-07 10:15:00,38.55,38.59,38.49,38.49,14001.0,38.3773,38.4171,38.3176,38.3176,14001.0
2021-06-07 10:20:00,38.5,38.6,38.5,38.59,21881.0,38.3275,38.4271,38.3275,38.4171,21881.0
2021-06-07 10:25:00,38.59,38.59,38.54,38.57,12963.0,38.4171,38.4171,38.3674,38.3972,12963.0
2021-06-07 10:30:00,38.57,38.58,38.52,38.52,11708.0,38.3972,38.4072,38.3474,38.3474,11708.0
2021-06-07 10:35:00,38.53,38.57,38.52,38.55,18220.0,38.3574,38.3972,38.3474,38.3773,18220.0
2021-06-07 10:40:00,38.54,38.55,38.51,38.53,21503.0,38.3674,38.3773,38.3375,38.3574,21503.0
2021-06-07 10:45:00,38.52,38.53,38.49,38.52,21724.0,38.3474,38.3574,38.3176,38.3474,21724.0
2021-06-07 10:50:00,38.52,38.53,38.49,38.5,29977.0,38.3474,38.3574,38.3176,38.3275,29977.0
2021-06-07 10:55:00,38.5,38.52,38.48,38.51,24886.0,38.3275,38.3474,38.3076,38.3375,24886.0
2021-06-07 11:00:00,38.49,38.49,38.26,38.27,84092.0,38.3176,38.3176,38.0886,38.0986,84092.0
2021-06-07 11:05:00,38.26,38.29,38.21,38.24,61898.0,38.0886,38.1185,38.0388,38.0687,61898.0
2021-06-07 11:10:00,38.25,38.26,38.16,38.16,72038.0,38.0787,38.0886,37.9891,37.9891,72038.0
2021-06-07 11:15:00,38.16,38.17,38.09,38.12,49497.0,37.9891,37.999,37.9194,37.9492,49497.0
2021-06-07 11:20:00,38.12,38.13,38.06,38.1,37665.0,37.9492,37.9592,37.8895,37.9293,37665.0
2021-06-07 11:25:00,38.11,38.12,38.06,38.07,20389.0,37.9393,37.9492,37.8895,37.8995,20389.0
2021-06-07 11:30:00,38.08,38.08,37.96,38.05,62454.0,37.9094,37.9094,37.79,37.8796,62454.0
2021-06-07 11:35:00,38.05,38.1,37.95,38.01,62438.0,37.8796,37.9293,37.78,37.8397,62438.0
2021-06-07 11:40:00,38.02,38.02,37.94,38.0,22930.0,37.8497,37.8497,37.77,37.8298,22930.0
2021-06-07 11:45:00,38.0,38.01,37.97,37.97,11559.0,37.8298,37.8397,37.7999,37.7999,11559.0
2021-06-07 11:50:00,37.99,38.02,37.95,37.96,27339.0,37.8198,37.8497,37.78,37.79,27339.0
2021-06-07 11:55:00,37.96,37.97,37.89,37.93,25670.0,37.79,37.7999,37.7203,37.7601,25670.0
2021-06-07 12:00:00,37.93,37.95,37.89,37.94,19448.0,37.7601,37.78,37.7203,37.77,19448.0
2021-06-07 12:05:00,37.94,38.0,37.93,37.93,19401.0,37.77,37.8298,37.7601,37.7601,19401.0
2021-06-07 12:10:00,37.93,37.94,37.86,37.86,17120.0,37.7601,37.77,37.6904,37.6904,17120.0
2021-06-07 12:15:00,37.87,37.89,37.84,37.84,23112.0,37.7004,37.7203,37.6705,37.6705,23112.0
2021-06-07 12:20:00,37.84,37.86,37.77,37.82,114358.0,37.6705,37.6904,37.6008,37.6506,114358.0
2021-06-07 12:25:00,37.82,37.82,37.73,37.75,25283.0,37.6506,37.6506,37.561,37.5809,25283.0
2021-06-07 12:30:00,37.75,37.75,37.71,37.71,20938.0,37.5809,37.5809,37.5411,37.5411,20938.0
2021-06-07 12:35:00,37.72,37.76,37.71,37.74,20696.0,37.551,37.5908,37.5411,37.5709,20696.0
2021-06-07 12:40:00,37.75,37.82,37.74,37.8,8764.0,37.5809,37.6506,37.5709,37.6307,8764.0
2021-06-07 12:45:00,37.8,37.83,37.78,37.78,5693.0,37.6307,37.6605,37.6108,37.6108,5693.0
2021-06-07 12:50:00,37.78,37.84,37.77,37.84,9979.0,37.6108,37.6705,37.6008,37.6705,9979.0
2021-06-07 12:55:00,37.86,37.88,37.84,37.84,4499.0,37.6904,37.7103,37.6705,37.6705,4499.0
2021-06-07 13:00:00,37.86,37.88,37.79,37.81,13955.0,37.6904,37.7103,37.6207,37.6406,13955.0
2021-06-07 13:05:00,37.81,37.82,37.77,37.79,9250.0,37.6406,37.6506,37.6008,37.6207,9250.0
2021-06-07 13:10:00,37.8,37.81,37.74,37.77,7733.0,37.6307,37.6406,37.5709,37.6008,7733.0
2021-06-07 13:15:00,37.77,37.82,37.77,37.82,6819.0,37.6008,37.6506,37.6008,37.6506,6819.0
2021-06-07 13:20:00,37.79,37.83,37.79,37.83,9357.0,37.6207,37.6605,37.6207,37.6605,9357.0
2021-06-07 13:25:00,37.84,37.84,37.76,37.76,15470.0,37.6705,37.6705,37.5908,37.5908,15470.0
2021-06-07 13:30:00,37.77,37.78,37.72,37.78,15197.0,37.6008,37.6108,37.551,37.6108,15197.0
2021-06-07 13:35:00,37.78,37.82,37.77,37.79,15257.0,37.6108,37.6506,37.6008,37.6207,15257.0
2021-06-07 13:40:00,37.78,37.8,37.7,37.72,50161.0,37.6108,37.6307,37.5311,37.551,50161.0
2021-06-07 13:45:00,37.72,37.78,37.72,37.73,31733.0,37.551,37.6108,37.551,37.561,31733.0
2021-06-07 13:50:00,37.74,37.78,37.7,37.7,27512.0,37.5709,37.6108,37.5311,37.5311,27512.0
2021-06-07 13:55:00,37.71,37.71,37.62,37.63,27712.0,37.5411,37.5411,37.4515,37.4614,27712.0
2021-06-07 14:00:00,37.63,37.63,37.58,37.63,27906.0,37.4614,37.4614,37.4117,37.4614,27906.0
2021-06-07 14:05:00,37.62,37.63,37.55,37.59,26022.0,37.4515,37.4614,37.3818,37.4216,26022.0
2021-06-07 14:10:00,37.58,37.64,37.56,37.64,19023.0,37.4117,37.4714,37.3917,37.4714,19023.0
2021-06-07 14:15:00,37.65,37.65,37.59,37.61,16416.0,37.4813,37.4813,37.4216,37.4415,16416.0
2021-06-07 14:20:00,37.6,37.63,37.59,37.62,23008.0,37.4316,37.4614,37.4216,37.4515,23008.0
2021-06-07 14:25:00,37.62,37.63,37.58,37.6,25582.0,37.4515,37.4614,37.4117,37.4316,25582.0
2021-06-07 14:30:00,37.6,37.62,37.58,37.6,21368.0,37.4316,37.4515,37.4117,37.4316,21368.0
2021-06-07 14:35:00,37.59,37.64,37.59,37.6,25283.0,37.4216,37.4714,37.4216,37.4316,25283.0
2021-06-07 14:40:00,37.6,37.66,37.6,37.63,17267.0,37.4316,37.4913,37.4316,37.4614,17267.0
2021-06-07 14:45:00,37.63,37.64,37.6,37.61,19697.0,37.4614,37.4714,37.4316,37.4415,19697.0
2021-06-07 14:50:00,37.61,37.63,37.58,37.59,36984.0,37.4415,37.4614,37.4117,37.4216,36984.0
2021-06-07 14:55:00,37.6,37.63,37.56,37.56,25281.0,37.4316,37.4614,37.3917,37.3917,25281.0
2021-06-07 15:00:00,37.56,37.6,37.56,37.58,53366.0,37.3917,37.4316,37.3917,37.4117,53366.0
2021-06-07 15:05:00,37.58,37.63,37.58,37.63,20030.0,37.4117,37.4614,37.4117,37.4614,20030.0
2021-06-07 15:10:00,37.62,37.67,37.61,37.66,31924.0,37.4515,37.5013,37.4415,37.4913,31924.0
2021-06-07 15:15:00,37.66,37.76,37.65,37.76,14827.0,37.4913,37.5908,37.4813,37.5908,14827.0
2021-06-07 15:20:00,37.77,37.83,37.72,37.72,265323.0,37.6008,37.6605,37.551,37.551,265323.0
2021-06-07 15:25:00,37.73,37.73,37.66,37.68,35639.0,37.561,37.561,37.4913,37.5112,35639.0
2021-06-07 15:30:00,37.68,37.69,37.64,37.66,40350.0,37.5112,37.5212,37.4714,37.4913,40350.0
2021-06-07 15:35:00,37.66,37.66,37.57,37.58,57905.0,37.4913,37.4913,37.4017,37.4117,57905.0
2021-06-07 15:40:00,37.58,37.6,37.56,37.56,51387.0,37.4117,37.4316,37.3917,37.3917,51387.0
2021-06-07 15:45:00,37.56,37.6,37.55,37.58,62352.0,37.3917,37.4316,37.3818,37.4117,62352.0
2021-06-07 15:50:00,37.58,37.62,37.54,37.58,138359.0,37.4117,37.4515,37.3718,37.4117,138359.0
2021-06-07 15:55:00,37.58,37.7,37.58,37.68,435860.0,37.4117,37.5311,37.4117,37.5112,435860.0
2021-06-08 09:30:00,37.92,37.94,37.71,37.73,125420.0,37.7501,37.77,37.5411,37.561,125420.0
2021-06-08 09:35:00,37.73,38.16,37.7,38.15,212453.0,37.561,37.9891,37.5311,37.9791,212453.0
2021-06-08 09:40:00,38.15,38.35,38.14,38.15,278209.0,37.9791,38.1782,37.9691,37.9791,278209.0
2021-06-08 09:45:00,38.15,38.25,37.89,37.96,85352.0,37.9791,38.0787,37.7203,37.79,85352.0
2021-06-08 09:50:00,37.95,38.05,37.88,37.93,42374.0,37.78,37.8796,37.7103,37.7601,42374.0
2021-06-08 09:55:00,37.91,37.95,37.73,37.77,39390.0,37.7402,37.78,37.561,37.6008,39390.0
2021-06-08 10:00:00,37.79,37.8,37.65,37.66,32808.0,37.6207,37.6307,37.4813,37.4913,32808.0
2021-06-08 10:05:00,37.65,37.75,37.64,37.66,39057.0,37.4813,37.5809,37.4714,37.4913,39057.0
2021-06-08 10:10:00,37.66,37.69,37.6,37.62,28935.0,37.4913,37.5212,37.4316,37.4515,28935.0
2021-06-08 10:15:00,37.61,37.68,37.59,37.65,28197.0,37.4415,37.5112,37.4216,37.4813,28197.0
2021-06-08 10:20:00,37.65,37.69,37.6,37.61,24338.0,37.4813,37.5212,37.4316,37.4415,24338.0
2021-06-08 10:25:00,37.62,37.69,37.59,37.65,53350.0,37.4515,37.5212,37.4216,37.4813,53350.0
2021-06-08 10:30:00,37.65,37.7,37.48,37.54,92174.0,37.4813,37.5311,37.3121,37.3718,92174.0
2021-06-08 10:35:00,37.53,37.54,37.49,37.5,23792.0,37.3619,37.3718,37.3221,37.332,23792.0
2021-06-08 10:40:00,37.5,37.63,37.49,37.61,32812.0,37.332,37.4614,37.3221,37.4415,32812.0
2021-06-08 10:45:00,37.61,37.67,37.6,37.67,39281.0,37.4415,37.5013,37.4316,37.5013,39281.0
2021-06-08 10:50:00,37.68,37.72,37.58,37.61,23075.0,37.5112,37.551,37.4117,37.4415,23075.0
2021-06-08 10:55:00,37.6,37.62,37.43,37.48,98420.0,37.4316,37.4515,37.2623,37.3121,98420.0
2021-06-08 11:00:00,37.49,37.53,37.45,37.47,54186.0,37.3221,37.3619,37.2822,37.3021,54186.0
2021-06-08 11:05:00,37.47,37.58,37.45,37.52,69956.0,37.3021,37.4117,37.2822,37.3519,69956.0
2021-06-08 11:10:00,37.53,37.56,37.5,37.51,33364.0,37.3619,37.3917,37.332,37.342,33364.0
2021-06-08 11:15:00,37.5,37.62,37.5,37.57,25541.0,37.332,37.4515,37.332,37.4017,25541.0
2021-06-08 11:20:00,37.56,37.59,37.47,37.49,29089.0,37.3917,37.4216,37.3021,37.3221,29089.0
2021-06-08 11:25:00,37.48,37.49,37.43,37.48,37205.0,37.3121,37.3221,37.2623,37.3121,37205.0
2021-06-08 11:30:00,37.49,37.53,37.46,37.52,32185.0,37.3221,37.3619,37.2922,37.3519,32185.0
2021-06-08 11:35:00,37.52,37.53,37.49,37.49,17718.0,37.3519,37.3619,37.3221,37.3221,17718.0
2021-06-08 11:40:00,37.48,37.55,37.47,37.55,22882.0,37.3121,37.3818,37.3021,37.3818,22882.0
2021-06-08 11:45:00,37.55,37.57,37.52,37.52,14464.0,37.3818,37.4017,37.3519,37.3519,14464.0
2021-06-08 11:50:00,37.52,37.54,37.44,37.46,43758.0,37.3519,37.3718,37.2723,37.2922,43758.0
2021-06-08 11:55:00,37.46,37.51,37.45,37.51,20203.0,37.2922,37.342,37.2822,37.342,20203.0
2021-06-08 12:00:00,37.51,37.51,37.42,37.44,45515.0,37.342,37.342,37.2524,37.2723,45515.0
2021-06-08 12:05:00,37.45,37.47,37.42,37.46,44181.0,37.2822,37.3021,37.2524,37.2922,44181.0
2021-06-08 12:10:00,37.47,37.52,37.46,37.48,21957.0,37.3021,37.3519,37.2922,37.3121,21957.0
2021-06-08 12:15:00,37.48,37.49,37.46,37.46,18073.0,37.3121,37.3221,37.2922,37.2922,18073.0
2021-06-08 12:20:00,37.47,37.48,37.44,37.48,18598.0,37.3021,37.3121,37.2723,37.3121,18598.0
2021-06-08 12:25:00,37.48,37.49,37.45,37.48,18449.0,37.3121,37.3221,37.2822,37.3121,18449.0
2021-06-08 12:30:00,37.47,37.5,37.47,37.48,12598.0,37.3021,37.332,37.3021,37.3121,12598.0
2021-06-08 12:35:00,37.48,37.54,37.47,37.47,15896.0,37.3121,37.3718,37.3021,37.3021,15896.0
2021-06-08 12:40:00,37.48,37.48,37.44,37.45,17632.0,37.3121,37.3121,37.2723,37.2822,17632.0
2021-06-08 12:45:00,37.46,37.5,37.45,37.5,10297.0,37.2922,37.332,37.2822,37.332,10297.0
2021-06-08 12:50:00,37.51,37.51,37.46,37.5,49246.0,37.342,37.342,37.2922,37.332,49246.0
2021-06-08 12:55:00,37.5,37.57,37.49,37.54,11208.0,37.332,37.4017,37.3221,37.3718,11208.0
2021-06-08 13:00:00,37.54,37.56,37.53,37.54,11218.0,37.3718,37.3917,37.3619,37.3718,11218.0
2021-06-08 13:05:00,37.55,37.55,37.5,37.5,13082.0,37.3818,37.3818,37.332,37.332,13082.0
2021-06-08 13:10:00,37.5,37.52,37.47,37.51,42046.0,37.332,37.3519,37.3021,37.342,42046.0
2021-06-08 13:15:00,37.51,37.54,37.49,37.52,17139.0,37.342,37.3718,37.3221,37.3519,17139.0
2021-06-08 13:20:00,37.52,37.54,37.49,37.52,24245.0,37.3519,37.3718,37.3221,37.3519,24245.0
2021-06-08 13:25:00,37.53,37.56,37.53,37.54,10347.0,37.3619,37.3917,37.3619,37.3718,10347.0
2021-06-08 13:30:00,37.53,37.53,37.47,37.48,34384.0,37.3619,37.3619,37.3021,37.3121,34384.0
2021-06-08 13:35:00,37.48,37.51,37.46,37.5,49989.0,37.3121,37.342,37.2922,37.332,49989.0
2021-06-08 13:40:00,37.5,37.5,37.39,37.4,29422.0,37.332,37.332,37.2225,37.2325,29422.0
2021-06-08 13:45:00,37.41,37.45,37.39,37.43,29179.0,37.2424,37.2822,37.2225,37.2623,29179.0
2021-06-08 13:50:00,37.44,37.44,37.37,37.4,21037.0,37.2723,37.2723,37.2026,37.2325,21037.0
2021-06-08 13:55:00,37.39,37.39,37.33,37.35,46970.0,37.2225,37.2225,37.1628,37.1827,46970.0
2021-06-08 14:00:00,37.34,37.35,37.31,37.34,34236.0,37.1727,37.1827,37.1429,37.1727,34236.0
2021-06-08 14:05:00,37.34,37.39,37.34,37.37,25159.0,37.1727,37.2225,37.1727,37.2026,25159.0
2021-06-08 14:10:00,37.37,37.42,37.35,37.37,36888.0,37.2026,37.2524,37.1827,37.2026,36888.0
2021-06-08 14:15:00,37.38,37.39,37.36,37.39,16117.0,37.2126,37.2225,37.1926,37.2225,16117.0
2021-06-08 14:20:00,37.39,37.41,37.36,37.38,20441.0,37.2225,37.2424,37.1926,37.2126,20441.0
2021-06-08 14:25:00,37.39,37.42,37.38,37.41,13527.0,37.2225,37.2524,37.2126,37.2424,13527.0
2021-06-08 14:30:00,37.41,37.43,37.41,37.42,18764.0,37.2424,37.2623,37.2424,37.2524,18764.0
2021-06-08 14:35:00,37.43,37.43,37.4,37.43,14615.0,37.2623,37.2623,37.2325,37.2623,14615.0
2021-06-08 14:40:00,37.44,37.47,37.41,37.47,13949.0,37.2723,37.3021,37.2424,37.3021,13949.0
2021-06-08 14:45:00,37.46,37.49,37.44,37.48,17585.0,37.2922,37.3221,37.2723,37.3121,17585.0
2021-06-08 14:50:00,37.48,37.5,37.43,37.47,19158.0,37.3121,37.332,37.2623,37.3021,19158.0
2021-06-08 14:55:00,37.47,37.5,37.46,37.47,15685.0,37.3021,37.332,37.2922,37.3021,15685.0
2021-06-08 15:00:00,37.47,37.49,37.46,37.48,19378.0,37.3021,37.3221,37.2922,37.3121,19378.0
2021-06-08 15:05:00,37.48,37.55,37.48,37.52,23285.0,37.3121,37.3818,37.3121,37.3519,23285.0
2021-06-08 15:10:00,37.53,37.55,37.52,37.52,11412.0,37.3619,37.3818,37.3519,37.3519,11412.0
2021-06-08 15:15:00,37.52,37.53,37.46,37.47,18189.0,37.3519,37.3619,37.2922,37.3021,18189.0
2021-06-08 15:20:00,37.46,37.47,37.42,37.43,25752.0,37.2922,37.3021,37.2524,37.2623,25752.0
2021-06-08 15:25:00,37.43,37.43,37.39,37.4,24099.0,37.2623,37.2623,37.2225,37.2325,24099.0
2021-06-08 15:30:00,37.4,37.44,37.39,37.44,17527.0,37.2325,37.2723,37.2225,37.2723,17527.0
2021-06-08 15:35:00,37.43,37.43,37.41,37.41,20124.0,37.2623,37.2623,37.2424,37.2424,20124.0
2021-06-08 15:40:00,37.41,37.44,37.39,37.44,37027.0,37.2424,37.2723,37.2225,37.2723,37027.0
2021-06-08 15:45:00,37.43,37.46,37.42,37.43,60823.0,37.2623,37.2922,37.2524,37.2623,60823.0
2021-06-08 15:50:00,37.44,37.47,37.4,37.45,99552.0,37.2723,37.3021,37.2325,37.2822,99552.0
2021-06-08 15:55:00,37.44,37.51,37.42,37.48,141866.0,37.2723,37.342,37.2524,37.3121,141866.0
2021-06-09 09:30:00,37.72,38.09,37.72,38.01,123807.0,37.551,37.9194,37.551,37.8397,123807.0
2021-06-09 09:35:00,38.02,38.15,37.9,37.91,53589.0,37.8497,37.9791,37.7302,37.7402,53589.0
2021-06-09 09:40:00,37.9,37.91,37.78,37.79,43070.0,37.7302,37.7402,37.6108,37.6207,43070.0
2021-06-09 09:45:00,37.8,37.92,37.59,37.6,94600.0,37.6307,37.7501,37.4216,37.4316,94600.0
2021-06-09 09:50:00,37.61,37.66,37.47,37.63,43324.0,37.4415,37.4913,37.3021,37.4614,43324.0
2021-06-09 09:55:00,37.63,37.79,37.61,37.78,33293.0,37.4614,37.6207,37.4415,37.6108,33293.0
2021-06-09 10:00:00,37.78,37.79,37.64,37.64,41429.0,37.6108,37.6207,37.4714,37.4714,41429.0
2021-06-09 10:05:00,37.65,37.78,37.65,37.78,48764.0,37.4813,37.6108,37.4813,37.6108,48764.0
2021-06-09 10:10:00,37.78,37.8,37.71,37.77,54906.0,37.6108,37.6307,37.5411,37.6008,54906.0
2021-06-09 10:15:00,37.77,37.85,37.71,37.83,34841.0,37.6008,37.6804,37.5411,37.6605,34841.0
2021-06-09 10:20:00,37.85,37.94,37.77,37.79,75995.0,37.6804,37.77,37.6008,37.6207,75995.0
2021-06-09 10:25:00,37.79,37.88,37.77,37.85,55042.0,37.6207,37.7103,37.6008,37.6804,55042.0
2021-06-09 10:30:00,37.85,37.85,37.77,37.79,33478.0,37.6804,37.6804,37.6008,37.6207,33478.0
2021-06-09 10:35:00,37.79,37.89,37.77,37.83,67380.0,37.6207,37.7203,37.6008,37.6605,67380.0
2021-06-09 10:40:00,37.83,37.87,37.78,37.81,64646.0,37.6605,37.7004,37.6108,37.6406,64646.0
2021-06-09 10:45:00,37.82,37.82,37.69,37.73,34426.0,37.6506,37.6506,37.5212,37.561,34426.0
2021-06-09 10:50:00,37.73,37.77,37.69,37.73,16332.0,37.561,37.6008,37.5212,37.561,16332.0
2021-06-09 10:55:00,37.73,37.74,37.69,37.71,18461.0,37.561,37.5709,37.5212,37.5411,18461.0
2021-06-09 11:00:00,37.69,37.75,37.69,37.7,30645.0,37.5212,37.5809,37.5212,37.5311,30645.0
2021-06-09 11:05:00,37.7,37.73,37.66,37.67,17039.0,37.5311,37.561,37.4913,37.5013,17039.0
2021-06-09 11:10:00,37.67,37.69,37.59,37.59,16199.0,37.5013,37.5212,37.4216,37.4216,16199.0
2021-06-09 11:15:00,37.59,37.6,37.51,37.55,16602.0,37.4216,37.4316,37.342,37.3818,16602.0
2021-06-09 11:20:00,37.56,37.64,37.52,37.57,90338.0,37.3917,37.4714,37.3519,37.4017,90338.0
2021-06-09 11:25:00,37.58,37.6,37.54,37.59,26417.0,37.4117,37.4316,37.3718,37.4216,26417.0
2021-06-09 11:30:00,37.58,37.59,37.47,37.47,19780.0,37.4117,37.4216,37.3021,37.3021,19780.0
2021-06-09 11:35:00,37.47,37.51,37.45,37.49,19791.0,37.3021,37.342,37.2822,37.3221,19791.0
2021-06-09 11:40:00,37.5,37.51,37.48,37.5,14128.0,37.332,37.342,37.3121,37.332,14128.0
2021-06-09 11:45:00,37.5,37.51,37.44,37.47,57875.0,37.332,37.342,37.2723,37.3021,57875.0
2021-06-09 11:50:00,37.48,37.51,37.46,37.48,40599.0,37.3121,37.342,37.2922,37.3121,40599.0
2021-06-09 11:55:00,37.49,37.49,37.36,37.46,40827.0,37.3221,37.3221,37.1926,37.2922,40827.0
2021-06-09 12:00:00,37.45,37.5,37.44,37.48,14694.0,37.2822,37.332,37.2723,37.3121,14694.0
2021-06-09 12:05:00,37.48,37.51,37.43,37.44,17964.0,37.3121,37.342,37.2623,37.2723,17964.0
2021-06-09 12:10:00,37.45,37.45,37.37,37.38,23980.0,37.2822,37.2822,37.2026,37.2126,23980.0
2021-06-09 12:15:00,37.38,37.39,37.37,37.38,14022.0,37.2126,37.2225,37.2026,37.2126,14022.0
2021-06-09 12:20:00,37.39,37.49,37.38,37.48,16209.0,37.2225,37.3221,37.2126,37.3121,16209.0
2021-06-09 12:25:00,37.49,37.51,37.47,37.48,35270.0,37.3221,37.342,37.3021,37.3121,35270.0
2021-06-09 12:30:00,37.48,37.51,37.47,37.48,20465.0,37.3121,37.342,37.3021,37.3121,20465.0
2021-06-09 12:35:00,37.49,37.52,37.47,37.52,22175.0,37.3221,37.3519,37.3021,37.3519,22175.0
2021-06-09 12:40:00,37.51,37.52,37.48,37.48,21500.0,37.342,37.3519,37.3121,37.3121,21500.0
2021-06-09 12:45:00,37.5,37.5,37.48,37.49,9010.0,37.332,37.332,37.3121,37.3221,9010.0
2021-06-09 12:50:00,37.5,37.51,37.48,37.49,16185.0,37.332,37.342,37.3121,37.3221,16185.0
2021-06-09 12:55:00,37.5,37.52,37.49,37.51,17444.0,37.332,37.3519,37.3221,37.342,17444.0
2021-06-09 13:00:00,37.5,37.51,37.48,37.5,14875.0,37.332,37.342,37.3121,37.332,14875.0
2021-06-09 13:05:00,37.49,37.5,37.48,37.49,11841.0,37.3221,37.332,37.3121,37.3221,11841.0
2021-06-09 13:10:00,37.48,37.6,37.48,37.6,14766.0,37.3121,37.4316,37.3121,37.4316,14766.0
2021-06-09 13:15:00,37.6,37.62,37.58,37.59,17305.0,37.4316,37.4515,37.4117,37.4216,17305.0
2021-06-09 13:20:00,37.59,37.62,37.58,37.58,17162.0,37.4216,37.4515,37.4117,37.4117,17162.0
2021-06-09 13:25:00,37.57,37.58,37.55,37.57,14487.0,37.4017,37.4117,37.3818,37.4017,14487.0
2021-06-09 13:30:00,37.58,37.59,37.55,37.58,14321.0,37.4117,37.4216,37.3818,37.4117,14321.0
2021-06-09 13:35:00,37.59,37.59,37.55,37.55,9110.0,37.4216,37.4216,37.3818,37.3818,9110.0
2021-06-09 13:40:00,37.55,37.56,37.47,37.55,21945.0,37.3818,37.3917,37.3021,37.3818,21945.0
2021-06-09 13:45:00,37.53,37.56,37.53,37.55,12367.0,37.3619,37.3917,37.3619,37.3818,12367.0
2021-06-09 13:50:00,37.54,37.56,37.5,37.5,18911.0,37.3718,37.3917,37.332,37.332,18911.0
2021-06-09 13:55:00,37.5,37.51,37.48,37.5,10753.0,37.332,37.342,37.3121,37.332,10753.0
2021-06-09 14:00:00,37.5,37.58,37.5,37.55,11669.0,37.332,37.4117,37.332,37.3818,11669.0
2021-06-09 14:05:00,37.57,37.57,37.51,37.52,54152.0,37.4017,37.4017,37.342,37.3519,54152.0
2021-06-09 14:10:00,37.52,37.53,37.48,37.51,37530.0,37.3519,37.3619,37.3121,37.342,37530.0
2021-06-09 14:15:00,37.51,37.59,37.5,37.57,28313.0,37.342,37.4216,37.332,37.4017,28313.0
2021-06-09 14:20:00,37.57,37.62,37.56,37.59,20572.0,37.4017,37.4515,37.3917,37.4216,20572.0
2021-06-09 14:25:00,37.59,37.68,37.59,37.64,11260.0,37.4216,37.5112,37.4216,37.4714,11260.0
2021-06-09 14:30:00,37.65,37.67,37.62,37.65,14230.0,37.4813,37.5013,37.4515,37.4813,14230.0
2021-06-09 14:35:00,37.66,37.67,37.59,37.6,15143.0,37.4913,37.5013,37.4216,37.4316,15143.0
2021-06-09 14:40:00,37.61,37.61,37.57,37.58,14673.0,37.4415,37.4415,37.4017,37.4117,14673.0
2021-06-09 14:45:00,37.58,37.6,37.57,37.57,10263.0,37.4117,37.4316,37.4017,37.4017,10263.0
2021-06-09 14:50:00,37.57,37.58,37.54,37.57,25557.0,37.4017,37.4117,37.3718,37.4017,25557.0
2021-06-09 14:55:00,37.58,37.64,37.56,37.62,107869.0,37.4117,37.4714,37.3917,37.4515,107869.0
2021-06-09 15:00:00,37.63,37.65,37.61,37.64,42868.0,37.4614,37.4813,37.4415,37.4714,42868.0
2021-06-09 15:05:00,37.65,37.65,37.61,37.64,41661.0,37.4813,37.4813,37.4415,37.4714,41661.0
2021-06-09 15:10:00,37.64,37.68,37.64,37.68,13782.0,37.4714,37.5112,37.4714,37.5112,13782.0
2021-06-09 15:15:00,37.68,37.74,37.66,37.66,30282.0,37.5112,37.5709,37.4913,37.4913,30282.0
2021-06-09 15:20:00,37.67,37.69,37.63,37.66,52897.0,37.5013,37.5212,37.4614,37.4913,52897.0
2021-06-09 15:25:00,37.66,37.68,37.61,37.64,55027.0,37.4913,37.5112,37.4415,37.4714,55027.0
2021-06-09 15:30:00,37.63,37.67,37.6,37.65,41877.0,37.4614,37.5013,37.4316,37.4813,41877.0
2021-06-09 15:35:00,37.65,37.66,37.61,37.62,22042.0,37.4813,37.4913,37.4415,37.4515,22042.0
2021-06-09 15:40:00,37.63,37.63,37.58,37.58,26533.0,37.4614,37.4614,37.4117,37.4117,26533.0
2021-06-09 15:45:00,37.59,37.59,37.54,37.57,48119.0,37.4216,37.4216,37.3718,37.4017,48119.0
2021-06-09 15:50:00,37.56,37.67,37.53,37.65,156782.0,37.3917,37.5013,37.3619,37.4813,156782.0
2021-06-09 15:55:00,37.66,37.69,37.62,37.69,194364.0,37.4913,37.5212,37.4515,37.5212,194364.0
2021-06-10 09:30:00,37.72,37.92,37.44,37.53,89915.0,37.551,37.7501,37.2723,37.3619,89915.0
2021-06-10 09:35:00,37.55,37.59,36.97,37.01,161968.0,37.3818,37.4216,36.8044,36.8442,161968.0
2021-06-10 09:40:00,37.02,37.09,36.92,36.98,73551.0,36.8542,36.9239,36.7546,36.8143,73551.0
2021-06-10 09:45:00,36.98,37.0,36.86,36.91,73910.0,36.8143,36.8343,36.6949,36.7447,73910.0
2021-06-10 09:50:00,36.91,37.16,36.91,37.04,100829.0,36.7447,36.9935,36.7447,36.8741,100829.0
2021-06-10 09:55:00,37.04,37.26,37.04,37.16,41395.0,36.8741,37.0931,36.8741,36.9935,41395.0
2021-06-10 10:00:00,37.15,37.31,37.03,37.06,117255.0,36.9836,37.1429,36.8641,36.894,117255.0
2021-06-10 10:05:00,37.05,37.13,37.02,37.04,49007.0,36.884,36.9637,36.8542,36.8741,49007.0
2021-06-10 10:10:00,37.04,37.04,36.96,37.03,54515.0,36.8741,36.8741,36.7944,36.8641,54515.0
2021-06-10 10:15:00,37.05,37.1,36.93,36.95,30936.0,36.884,36.9338,36.7646,36.7845,30936.0
2021-06-10 10:20:00,36.98,37.01,36.94,36.99,16278.0,36.8143,36.8442,36.7745,36.8243,16278.0
2021-06-10 10:25:00,36.98,37.01,36.96,36.99,22193.0,36.8143,36.8442,36.7944,36.8243,22193.0
2021-06-10 10:30:00,37.0,37.03,36.94,37.03,14584.0,36.8343,36.8641,36.7745,36.8641,14584.0
2021-06-10 10:35:00,37.03,37.06,36.97,36.97,35749.0,36.8641,36.894,36.8044,36.8044,35749.0
2021-06-10 10:40:00,36.97,37.01,36.95,36.97,35329.0,36.8044,36.8442,36.7845,36.8044,35329.0
2021-06-10 10:45:00,36.97,36.97,36.92,36.95,19247.0,36.8044,36.8044,36.7546,36.7845,19247.0
2021-06-10 10:50:00,36.95,36.98,36.92,36.95,20879.0,36.7845,36.8143,36.7546,36.7845,20879.0
2021-06-10 10:55:00,36.93,37.08,36.93,37.04,86221.0,36.7646,36.9139,36.7646,36.8741,86221.0
2021-06-10 11:00:00,37.04,37.08,37.02,37.05,319881.0,36.8741,36.9139,36.8542,36.884,319881.0
2021-06-10 11:05:00,37.05,37.15,37.04,37.1,118363.0,36.884,36.9836,36.8741,36.9338,118363.0
2021-06-10 11:10:00,37.1,37.15,37.09,37.14,47901.0,36.9338,36.9836,36.9239,36.9736,47901.0
2021-06-10 11:15:00,37.15,37.15,36.96,36.97,66488.0,36.9836,36.9836,36.7944,36.8044,66488.0
2021-06-10 11:20:00,36.99,37.05,36.99,37.03,52073.0,36.8243,36.884,36.8243,36.8641,52073.0
2021-06-10 11:25:00,37.03,37.11,37.0,37.09,19999.0,36.8641,36.9438,36.8343,36.9239,19999.0
2021-06-10 11:30:00,37.09,37.1,37.05,37.07,16290.0,36.9239,36.9338,36.884,36.9039,16290.0
2021-06-10 11:35:00,37.07,37.07,37.01,37.05,17307.0,36.9039,36.9039,36.8442,36.884,17307.0
2021-06-10 11:40:00,37.05,37.06,36.97,37.01,16944.0,36.884,36.894,36.8044,36.8442,16944.0
2021-06-10 11:45:00,36.99,37.07,36.99,37.06,27246.0,36.8243,36.9039,36.8243,36.894,27246.0
2021-06-10 11:50:00,37.07,37.1,37.05,37.06,20293.0,36.9039,36.9338,36.884,36.894,20293.0
2021-06-10 11:55:00,37.06,37.16,37.06,37.12,36645.0,36.894,36.9935,36.894,36.9537,36645.0
2021-06-10 12:00:00,37.12,37.18,37.12,37.18,19869.0,36.9537,37.0134,36.9537,37.0134,19869.0
2021-06-10 12:05:00,37.19,37.19,37.11,37.12,17407.0,37.0234,37.0234,36.9438,36.9537,17407.0
2021-06-10 12:10:00,37.12,37.14,37.1,37.11,29491.0,36.9537,36.9736,36.9338,36.9438,29491.0
2021-06-10 12:15:00,37.11,37.13,37.08,37.09,14468.0,36.9438,36.9637,36.9139,36.9239,14468.0
2021-06-10 12:20:00,37.09,37.11,37.09,37.1,18462.0,36.9239,36.9438,36.9239,36.9338,18462.0
2021-06-10 12:25:00,37.09,37.09,37.05,37.05,12032.0,36.9239,36.9239,36.884,36.884,12032.0
2021-06-10 12:30:00,37.05,37.08,37.05,37.07,8386.0,36.884,36.9139,36.884,36.9039,8386.0
2021-06-10 12:35:00,37.07,37.12,37.05,37.1,15126.0,36.9039,36.9537,36.884,36.9338,15126.0
2021-06-10 12:40:00,37.1,37.11,37.08,37.09,9953.0,36.9338,36.9438,36.9139,36.9239,9953.0
2021-06-10 12:45:00,37.1,37.11,37.09,37.11,23398.0,36.9338,36.9438,36.9239,36.9438,23398.0
2021-06-10 12:50:00,37.11,37.17,37.09,37.12,602455.0,36.9438,37.0035,36.9239,36.9537,602455.0
2021-06-10 12:55:00,37.12,37.13,37.1,37.1,45687.0,36.9537,36.9637,36.9338,36.9338,45687.0
2021-06-10 13:00:00,37.1,37.12,37.08,37.11,71344.0,36.9338,36.9537,36.9139,36.9438,71344.0
2021-06-10 13:05:00,37.11,37.21,37.09,37.21,127634.0,36.9438,37.0433,36.9239,37.0433,127634.0
2021-06-10 13:10:00,37.2,37.24,37.17,37.22,41934.0,37.0334,37.0732,37.0035,37.0533,41934.0
2021-06-10 13:15:00,37.21,37.41,37.21,37.39,483551.0,37.0433,37.2424,37.0433,37.2225,483551.0
2021-06-10 13:20:00,37.39,37.39,37.3,37.3,36452.0,37.2225,37.2225,37.1329,37.1329,36452.0
2021-06-10 13:25:00,37.3,37.33,37.29,37.32,28278.0,37.1329,37.1628,37.123,37.1528,28278.0
2021-06-10 13:30:00,37.32,37.32,37.25,37.32,23365.0,37.1528,37.1528,37.0831,37.1528,23365.0
2021-06-10 13:35:00,37.32,37.39,37.31,37.38,17063.0,37.1528,37.2225,37.1429,37.2126,17063.0
2021-06-10 13:40:00,37.38,37.38,37.32,37.33,20115.0,37.2126,37.2126,37.1528,37.1628,20115.0
2021-06-10 13:45:00,37.33,37.34,37.29,37.29,28596.0,37.1628,37.1727,37.123,37.123,28596.0
2021-06-10 13:50:00,37.28,37.3,37.26,37.28,20715.0,37.113,37.1329,37.0931,37.113,20715.0
2021-06-10 13:55:00,37.29,37.3,37.25,37.3,15069.0,37.123,37.1329,37.0831,37.1329,15069.0
2021-06-10 14:00:00,37.29,37.32,37.25,37.32,23843.0,37.123,37.1528,37.0831,37.1528,23843.0
2021-06-10 14:05:00,37.33,37.35,37.3,37.32,14273.0,37.1628,37.1827,37.1329,37.1528,14273.0
2021-06-10 14:10:00,37.32,37.36,37.28,37.36,22006.0,37.1528,37.1926,37.113,37.1926,22006.0
2021-06-10 14:15:00,37.36,37.4,37.35,37.38,24476.0,37.1926,37.2325,37.1827,37.2126,24476.0
2021-06-10 14:20:00,37.38,37.43,37.35,37.4,21412.0,37.2126,37.2623,37.1827,37.2325,21412.0
2021-06-10 14:25:00,37.4,37.41,37.37,37.39,13849.0,37.2325,37.2424,37.2026,37.2225,13849.0
2021-06-10 14:30:00,37.38,37.42,37.35,37.39,24413.0,37.2126,37.2524,37.1827,37.2225,24413.0
2021-06-10 14:35:00,37.37,37.44,37.37,37.43,20472.0,37.2026,37.2723,37.2026,37.2623,20472.0
2021-06-10 14:40:00,37.43,37.44,37.39,37.41,15267.0,37.2623,37.2723,37.2225,37.2424,15267.0
2021-06-10 14:45:00,37.4,37.42,37.38,37.39,17764.0,37.2325,37.2524,37.2126,37.2225,17764.0
2021-06-10 14:50:00,37.39,37.46,37.38,37.45,15305.0,37.2225,37.2922,37.2126,37.2822,15305.0
2021-06-10 14:55:00,37.45,37.51,37.44,37.51,25288.0,37.2822,37.342,37.2723,37.342,25288.0
2021-06-10 15:00:00,37.51,37.51,37.46,37.46,24307.0,37.342,37.342,37.2922,37.2922,24307.0
2021-06-10 15:05:00,37.45,37.47,37.37,37.37,46023.0,37.2822,37.3021,37.2026,37.2026,46023.0
2021-06-10 15:10:00,37.38,37.39,37.33,37.35,24104.0,37.2126,37.2225,37.1628,37.1827,24104.0
2021-06-10 15:15:00,37.35,37.39,37.33,37.36,18774.0,37.1827,37.2225,37.1628,37.1926,18774.0
2021-06-10 15:20:00,37.36,37.38,37.35,37.35,15358.0,37.1926,37.2126,37.1827,37.1827,15358.0
2021-06-10 15:25:00,37.36,37.36,37.3,37.3,18897.0,37.1926,37.1926,37.1329,37.1329,18897.0
2021-06-10 15:30:00,37.3,37.31,37.23,37.25,45974.0,37.1329,37.1429,37.0632,37.0831,45974.0
2021-06-10 15:35:00,37.24,37.25,37.19,37.25,42052.0,37.0732,37.0831,37.0234,37.0831,42052.0
2021-06-10 15:40:00,37.25,37.28,37.23,37.27,33149.0,37.0831,37.113,37.0632,37.103,33149.0
2021-06-10 15:45:00,37.26,37.31,37.21,37.3,65954.0,37.0931,37.1429,37.0433,37.1329,65954.0
2021-06-10 15:50:00,37.28,37.38,37.26,37.37,122328.0,37.113,37.2126,37.0931,37.2026,122328.0
2021-06-10 15:55:00,37.38,37.39,37.35,37.38,161377.0,37.2126,37.2225,37.1827,37.2126,161377.0
2021-06-11 09:30:00,37.63,37.72,37.46,37.5,142167.0,37.4614,37.551,37.2922,37.332,142167.0
2021-06-11 09:35:00,37.48,37.56,37.37,37.37,16629.0,37.3121,37.3917,37.2026,37.2026,16629.0
2021-06-11 09:40:00,37.37,37.51,37.34,37.5,17747.0,37.2026,37.342,37.1727,37.332,17747.0
2021-06-11 09:45:00,37.48,37.61,37.47,37.51,16060.0,37.3121,37.4415,37.3021,37.342,16060.0
2021-06-11 09:50:00,37.5,37.74,37.5,37.72,29541.0,37.332,37.5709,37.332,37.551,29541.0
2021-06-11 09:55:00,37.72,37.72,37.54,37.67,31867.0,37.551,37.551,37.3718,37.5013,31867.0
2021-06-11 10:00:00,37.7,37.78,37.62,37.63,36655.0,37.5311,37.6108,37.4515,37.4614,36655.0
2021-06-11 10:05:00,37.62,37.63,37.56,37.63,33634.0,37.4515,37.4614,37.3917,37.4614,33634.0
2021-06-11 10:10:00,37.63,37.67,37.44,37.47,31324.0,37.4614,37.5013,37.2723,37.3021,31324.0
2021-06-11 10:15:00,37.47,37.48,37.41,37.47,18745.0,37.3021,37.3121,37.2424,37.3021,18745.0
2021-06-11 10:20:00,37.47,37.48,37.43,37.43,20871.0,37.3021,37.3121,37.2623,37.2623,20871.0
2021-06-11 10:25:00,37.43,37.5,37.41,37.49,21507.0,37.2623,37.332,37.2424,37.3221,21507.0
2021-06-11 10:30:00,37.5,37.59,37.49,37.51,50085.0,37.332,37.4216,37.3221,37.342,50085.0
2021-06-11 10:35:00,37.5,37.53,37.48,37.48,22915.0,37.332,37.3619,37.3121,37.3121,22915.0
2021-06-11 10:40:00,37.48,37.53,37.42,37.43,32775.0,37.3121,37.3619,37.2524,37.2623,32775.0
2021-06-11 10:45:00,37.44,37.45,37.26,37.29,27124.0,37.2723,37.2822,37.0931,37.123,27124.0
2021-06-11 10:50:00,37.29,37.33,37.25,37.32,21736.0,37.123,37.1628,37.0831,37.1528,21736.0
2021-06-11 10:55:00,37.31,37.44,37.26,37.43,11797.0,37.1429,37.2723,37.0931,37.2623,11797.0
2021-06-11 11:00:00,37.43,37.43,37.36,37.38,17025.0,37.2623,37.2623,37.1926,37.2126,17025.0
2021-06-11 11:05:00,37.38,37.41,37.36,37.41,15139.0,37.2126,37.2424,37.1926,37.2424,15139.0
2021-06-11 11:10:00,37.41,37.41,37.32,37.32,13279.0,37.2424,37.2424,37.1528,37.1528,13279.0
2021-06-11 11:15:00,37.32,37.38,37.31,37.36,14886.0,37.1528,37.2126,37.1429,37.1926,14886.0
2021-06-11 11:20:00,37.35,37.42,37.35,37.39,13389.0,37.1827,37.2524,37.1827,37.2225,13389.0
2021-06-11 11:25:00,37.38,37.43,37.36,37.43,22654.0,37.2126,37.2623,37.1926,37.2623,22654.0
2021-06-11 11:30:00,37.43,37.49,37.43,37.47,14743.0,37.2623,37.3221,37.2623,37.3021,14743.0
2021-06-11 11:35:00,37.48,37.55,37.47,37.55,18090.0,37.3121,37.3818,37.3021,37.3818,18090.0
2021-06-11 11:40:00,37.55,37.56,37.52,37.53,13685.0,37.3818,37.3917,37.3519,37.3619,13685.0
2021-06-11 11:45:00,37.53,37.57,37.52,37.55,13024.0,37.3619,37.4017,37.3519,37.3818,13024.0
2021-06-11 11:50:00,37.55,37.63,37.55,37.58,34067.0,37.3818,37.4614,37.3818,37.4117,34067.0
2021-06-11 11:55:00,37.59,37.66,37.59,37.66,16276.0,37.4216,37.4913,37.4216,37.4913,16276.0
2021-06-11 12:00:00,37.66,37.68,37.62,37.63,16302.0,37.4913,37.5112,37.4515,37.4614,16302.0
2021-06-11 12:05:00,37.64,37.64,37.59,37.61,8157.0,37.4714,37.4714,37.4216,37.4415,8157.0
2021-06-11 12:10:00,37.6,37.61,37.59,37.59,13981.0,37.4316,37.4415,37.4216,37.4216,13981.0
2021-06-11 12:15:00,37.59,37.59,37.55,37.55,9477.0,37.4216,37.4216,37.3818,37.3818,9477.0
2021-06-11 12:20:00,37.55,37.57,37.54,37.54,9394.0,37.3818,37.4017,37.3718,37.3718,9394.0
2021-06-11 12:25:00,37.55,37.56,37.51,37.52,7491.0,37.3818,37.3917,37.342,37.3519,7491.0
2021-06-11 12:30:00,37.52,37.54,37.51,37.53,8958.0,37.3519,37.3718,37.342,37.3619,8958.0
2021-06-11 12:35:00,37.54,37.57,37.53,37.54,18328.0,37.3718,37.4017,37.3619,37.3718,18328.0
2021-06-11 12:40:00,37.53,37.53,37.48,37.48,8989.0,37.3619,37.3619,37.3121,37.3121,8989.0
2021-06-11 12:45:00,37.48,37.51,37.48,37.51,7854.0,37.3121,37.342,37.3121,37.342,7854.0
2021-06-11 12:50:00,37.51,37.54,37.49,37.53,8724.0,37.342,37.3718,37.3221,37.3619,8724.0
2021-06-11 12:55:00,37.54,37.55,37.51,37.55,15250.0,37.3718,37.3818,37.342,37.3818,15250.0
2021-06-11 13:00:00,37.55,37.56,37.48,37.51,20471.0,37.3818,37.3917,37.3121,37.342,20471.0
2021-06-11 13:05:00,37.5,37.56,37.49,37.55,10813.0,37.332,37.3917,37.3221,37.3818,10813.0
2021-06-11 13:10:00,37.55,37.55,37.49,37.5,16517.0,37.3818,37.3818,37.3221,37.332,16517.0
2021-06-11 13:15:00,37.49,37.53,37.49,37.5,12151.0,37.3221,37.3619,37.3221,37.332,12151.0
2021-06-11 13:20:00,37.5,37.54,37.49,37.52,18472.0,37.332,37.3718,37.3221,37.3519,18472.0
2021-06-11 13:25:00,37.52,37.55,37.5,37.55,18646.0,37.3519,37.3818,37.332,37.3818,18646.0
2021-06-11 13:30:00,37.55,37.56,37.5,37.51,9394.0,37.3818,37.3917,37.332,37.342,9394.0
2021-06-11 13:35:00,37.5,37.54,37.5,37.52,21141.0,37.332,37.3718,37.332,37.3519,21141.0
2021-06-11 13:40:00,37.52,37.54,37.51,37.52,13436.0,37.3519,37.3718,37.342,37.3519,13436.0
2021-06-11 13:45:00,37.52,37.54,37.51,37.52,24155.0,37.3519,37.3718,37.342,37.3519,24155.0
2021-06-11 13:50:00,37.53,37.55,37.52,37.55,16216.0,37.3619,37.3818,37.3519,37.3818,16216.0
2021-06-11 13:55:00,37.55,37.55,37.52,37.52,14840.0,37.3818,37.3818,37.3519,37.3519,14840.0
2021-06-11 14:00:00,37.52,37.56,37.52,37.55,17458.0,37.3519,37.3917,37.3519,37.3818,17458.0
2021-06-11 14:05:00,37.56,37.57,37.53,37.54,19866.0,37.3917,37.4017,37.3619,37.3718,19866.0
2021-06-11 14:10:00,37.54,37.57,37.53,37.56,19191.0,37.3718,37.4017,37.3619,37.3917,19191.0
2021-06-11 14:15:00,37.56,37.58,37.56,37.57,6375.0,37.3917,37.4117,37.3917,37.4017,6375.0
2021-06-11 14:20:00,37.58,37.61,37.56,37.58,10604.0,37.4117,37.4415,37.3917,37.4117,10604.0
2021-06-11 14:25:00,37.58,37.6,37.53,37.55,28324.0,37.4117,37.4316,37.3619,37.3818,28324.0
2021-06-11 14:30:00,37.55,37.58,37.54,37.57,37880.0,37.3818,37.4117,37.3718,37.4017,37880.0
2021-06-11 14:35:00,37.57,37.57,37.52,37.54,40283.0,37.4017,37.4017,37.3519,37.3718,40283.0
2021-06-11 14:40:00,37.54,37.58,37.53,37.58,23471.0,37.3718,37.4117,37.3619,37.4117,23471.0
2021-06-11 14:45:00,37.58,37.6,37.57,37.59,6805.0,37.4117,37.4316,37.4017,37.4216,6805.0
2021-06-11 14:50:00,37.59,37.61,37.57,37.59,17264.0,37.4216,37.4415,37.4017,37.4216,17264.0
2021-06-11 14:55:00,37.59,37.6,37.58,37.59,10042.0,37.4216,37.4316,37.4117,37.4216,10042.0
2021-06-11 15:00:00,37.59,37.6,37.53,37.55,45624.0,37.4216,37.4316,37.3619,37.3818,45624.0
2021-06-11 15:05:00,37.54,37.57,37.52,37.55,42304.0,37.3718,37.4017,37.3519,37.3818,42304.0
2021-06-11 15:10:00,37.55,37.56,37.51,37.52,50068.0,37.3818,37.3917,37.342,37.3519,50068.0
2021-06-11 15:15:00,37.52,37.57,37.51,37.57,75375.0,37.3519,37.4017,37.342,37.4017,75375.0
2021-06-11 15:20:00,37.57,37.59,37.51,37.52,133681.0,37.4017,37.4216,37.342,37.3519,133681.0
2021-06-11 15:25:00,37.52,37.53,37.4,37.41,87919.0,37.3519,37.3619,37.2325,37.2424,87919.0
2021-06-11 15:30:00,37.4,37.47,37.39,37.44,78689.0,37.2325,37.3021,37.2225,37.2723,78689.0
2021-06-11 15:35:00,37.44,37.47,37.42,37.45,62292.0,37.2723,37.3021,37.2524,37.2822,62292.0
2021-06-11 15:40:00,37.45,37.46,37.39,37.39,84682.0,37.2822,37.2922,37.2225,37.2225,84682.0
2021-06-11 15:45:00,37.4,37.4,37.32,37.36,124274.0,37.2325,37.2325,37.1528,37.1926,124274.0
2021-06-11 15:50:00,37.36,37.5,37.29,37.48,355800.0,37.1926,37.332,37.123,37.3121,355800.0
2021-06-11 15:55:00,37.48,37.53,37.4,37.51,512334.0,37.3121,37.3619,37.2325,37.342,512334.0
2021-06-14 09:30:00,37.52,37.78,36.99,37.1,173154.0,37.3519,37.6108,36.8243,36.9338,173154.0
2021-06-14 09:35:00,37.12,37.33,36.99,37.23,36742.0,36.9537,37.1628,36.8243,37.0632,36742.0
2021-06-14 09:40:00,37.26,37.31,37.1,37.17,48679.0,37.0931,37.1429,36.9338,37.0035,48679.0
2021-06-14 09:45:00,37.17,37.29,37.13,37.24,41099.0,37.0035,37.123,36.9637,37.0732,41099.0
2021-06-14 09:50:00,37.26,37.29,37.12,37.22,41134.0,37.0931,37.123,36.9537,37.0533,41134.0
2021-06-14 09:55:00,37.23,37.42,37.23,37.35,15990.0,37.0632,37.2524,37.0632,37.1827,15990.0
2021-06-14 10:00:00,37.37,37.39,37.21,37.23,32246.0,37.2026,37.2225,37.0433,37.0632,32246.0
2021-06-14 10:05:00,37.23,37.26,37.13,37.2,38691.0,37.0632,37.0931,36.9637,37.0334,38691.0
2021-06-14 10:10:00,37.2,37.21,37.1,37.1,37224.0,37.0334,37.0433,36.9338,36.9338,37224.0
2021-06-14 10:15:00,37.12,37.21,37.11,37.18,28624.0,36.9537,37.0433,36.9438,37.0134,28624.0
2021-06-14 10:20:00,37.2,37.22,37.14,37.16,21069.0,37.0334,37.0533,36.9736,36.9935,21069.0
2021-06-14 10:25:00,37.15,37.19,37.13,37.17,16428.0,36.9836,37.0234,36.9637,37.0035,16428.0
2021-06-14 10:30:00,37.15,37.26,37.12,37.26,17847.0,36.9836,37.0931,36.9537,37.0931,17847.0
2021-06-14 10:35:00,37.26,37.26,37.15,37.18,26317.0,37.0931,37.0931,36.9836,37.0134,26317.0
2021-06-14 10:40:00,37.19,37.21,37.14,37.16,30532.0,37.0234,37.0433,36.9736,36.9935,30532.0
2021-06-14 10:45:00,37.16,37.19,37.14,37.14,24580.0,36.9935,37.0234,36.9736,36.9736,24580.0
2021-06-14 10:50:00,37.15,37.28,37.15,37.23,25609.0,36.9836,37.113,36.9836,37.0632,25609.0
2021-06-14 10:55:00,37.22,37.22,37.14,37.15,29408.0,37.0533,37.0533,36.9736,36.9836,29408.0
2021-06-14 11:00:00,37.14,37.16,37.05,37.07,64912.0,36.9736,36.9935,36.884,36.9039,64912.0
2021-06-14 11:05:00,37.08,37.15,37.07,37.09,37103.0,36.9139,36.9836,36.9039,36.9239,37103.0
2021-06-14 11:10:00,37.1,37.18,37.09,37.15,12809.0,36.9338,37.0134,36.9239,36.9836,12809.0
2021-06-14 11:15:00,37.15,37.17,37.13,37.14,16298.0,36.9836,37.0035,36.9637,36.9736,16298.0
2021-06-14 11:20:00,37.14,37.15,37.09,37.14,58676.0,36.9736,36.9836,36.9239,36.9736,58676.0
2021-06-14 11:25:00,37.15,37.16,37.09,37.12,141855.0,36.9836,36.9935,36.9239,36.9537,141855.0
2021-06-14 11:30:00,37.12,37.17,37.09,37.16,117818.0,36.9537,37.0035,36.9239,36.9935,117818.0
2021-06-14 11:35:00,37.16,37.17,37.09,37.1,127080.0,36.9935,37.0035,36.9239,36.9338,127080.0
2021-06-14 11:40:00,37.11,37.11,37.08,37.08,34349.0,36.9438,36.9438,36.9139,36.9139,34349.0
2021-06-14 11:45:00,37.08,37.08,36.98,36.99,43061.0,36.9139,36.9139,36.8143,36.8243,43061.0
2021-06-14 11:50:00,36.98,36.99,36.93,36.98,19147.0,36.8143,36.8243,36.7646,36.8143,19147.0
2021-06-14 11:55:00,36.97,37.03,36.96,37.02,12252.0,36.8044,36.8641,36.7944,36.8542,12252.0
2021-06-14 12:00:00,37.03,37.09,36.99,37.08,30149.0,36.8641,36.9239,36.8243,36.9139,30149.0
2021-06-14 12:05:00,37.08,37.08,36.98,36.98,72994.0,36.9139,36.9139,36.8143,36.8143,72994.0
2021-06-14 12:10:00,36.98,37.0,36.91,36.92,49465.0,36.8143,36.8343,36.7447,36.7546,49465.0
2021-06-14 12:15:00,36.91,36.93,36.88,36.88,15068.0,36.7447,36.7646,36.7148,36.7148,15068.0
2021-06-14 12:20:00,36.88,36.89,36.81,36.89,34147.0,36.7148,36.7247,36.6451,36.7247,34147.0
2021-06-14 12:25:00,36.89,37.0,36.88,37.0,31972.0,36.7247,36.8343,36.7148,36.8343,31972.0
2021-06-14 12:30:00,37.0,37.08,36.99,37.03,56240.0,36.8343,36.9139,36.8243,36.8641,56240.0
2021-06-14 12:35:00,37.03,37.12,37.01,37.1,24588.0,36.8641,36.9537,36.8442,36.9338,24588.0
2021-06-14 12:40:00,37.1,37.13,37.08,37.08,27034.0,36.9338,36.9637,36.9139,36.9139,27034.0
2021-06-14 12:45:00,37.08,37.09,37.03,37.08,26343.0,36.9139,36.9239,36.8641,36.9139,26343.0
2021-06-14 12:50:00,37.09,37.09,37.06,37.08,20472.0,36.9239,36.9239,36.894,36.9139,20472.0
2021-06-14 12:55:00,37.07,37.1,37.04,37.09,19030.0,36.9039,36.9338,36.8741,36.9239,19030.0
2021-06-14 13:00:00,37.1,37.11,37.08,37.1,26452.0,36.9338,36.9438,36.9139,36.9338,26452.0
2021-06-14 13:05:00,37.09,37.15,37.09,37.15,49138.0,36.9239,36.9836,36.9239,36.9836,49138.0
2021-06-14 13:10:00,37.15,37.17,37.14,37.15,15225.0,36.9836,37.0035,36.9736,36.9836,15225.0
2021-06-14 13:15:00,37.14,37.15,37.09,37.09,24579.0,36.9736,36.9836,36.9239,36.9239,24579.0
2021-06-14 13:20:00,37.09,37.1,37.03,37.04,33867.0,36.9239,36.9338,36.8641,36.8741,33867.0
2021-06-14 13:25:00,37.05,37.05,36.97,36.99,27354.0,36.884,36.884,36.8044,36.8243,27354.0
2021-06-14 13:30:00,37.0,37.04,36.99,37.01,46083.0,36.8343,36.8741,36.8243,36.8442,46083.0
2021-06-14 13:35:00,37.01,37.02,36.95,36.96,24890.0,36.8442,36.8542,36.7845,36.7944,24890.0
2021-06-14 13:40:00,36.97,37.01,36.97,36.98,28396.0,36.8044,36.8442,36.8044,36.8143,28396.0
2021-06-14 13:45:00,36.98,36.99,36.97,36.99,11726.0,36.8143,36.8243,36.8044,36.8243,11726.0
2021-06-14 13:50:00,37.0,37.01,36.98,36.98,12712.0,36.8343,36.8442,36.8143,36.8143,12712.0
2021-06-14 13:55:00,36.98,36.99,36.93,36.93,18131.0,36.8143,36.8243,36.7646,36.7646,18131.0
2021-06-14 14:00:00,36.94,36.94,36.92,36.93,27853.0,36.7745,36.7745,36.7546,36.7646,27853.0
2021-06-14 14:05:00,36.93,36.99,36.92,36.98,43324.0,36.7646,36.8243,36.7546,36.8143,43324.0
2021-06-14 14:10:00,36.98,36.98,36.92,36.95,15238.0,36.8143,36.8143,36.7546,36.7845,15238.0
2021-06-14 14:15:00,36.95,36.95,36.93,36.93,7928.0,36.7845,36.7845,36.7646,36.7646,7928.0
2021-06-14 14:20:00,36.93,36.93,36.85,36.86,32352.0,36.7646,36.7646,36.6849,36.6949,32352.0
2021-06-14 14:25:00,36.85,36.85,36.81,36.85,18208.0,36.6849,36.6849,36.6451,36.6849,18208.0
2021-06-14 14:30:00,36.84,36.87,36.84,36.84,17275.0,36.675,36.7048,36.675,36.675,17275.0
2021-06-14 14:35:00,36.84,36.85,36.75,36.84,45904.0,36.675,36.6849,36.5854,36.675,45904.0
2021-06-14 14:40:00,36.85,36.85,36.82,36.83,18962.0,36.6849,36.6849,36.6551,36.665,18962.0
2021-06-14 14:45:00,36.82,36.83,36.8,36.83,20114.0,36.6551,36.665,36.6352,36.665,20114.0
2021-06-14 14:50:00,36.83,36.86,36.82,36.84,29303.0,36.665,36.6949,36.6551,36.675,29303.0
2021-06-14 14:55:00,36.83,36.85,36.81,36.85,20042.0,36.665,36.6849,36.6451,36.6849,20042.0
2021-06-14 15:00:00,36.84,36.88,36.83,36.88,16295.0,36.675,36.7148,36.665,36.7148,16295.0
2021-06-14 15:05:00,36.87,36.91,36.86,36.9,14726.0,36.7048,36.7447,36.6949,36.7347,14726.0
2021-06-14 15:10:00,36.89,36.91,36.88,36.91,7675.0,36.7247,36.7447,36.7148,36.7447,7675.0
2021-06-14 15:15:00,36.91,36.91,36.86,36.87,26578.0,36.7447,36.7447,36.6949,36.7048,26578.0
2021-06-14 15:20:00,36.87,36.88,36.85,36.86,19658.0,36.7048,36.7148,36.6849,36.6949,19658.0
2021-06-14 15:25:00,36.86,36.86,36.83,36.86,26490.0,36.6949,36.6949,36.665,36.6949,26490.0
2021-06-14 15:30:00,36.87,36.96,36.87,36.92,61287.0,36.7048,36.7944,36.7048,36.7546,61287.0
2021-06-14 15:35:00,36.92,36.95,36.92,36.94,27402.0,36.7546,36.7845,36.7546,36.7745,27402.0
2021-06-14 15:40:00,36.95,37.01,36.94,36.98,55053.0,36.7845,36.8442,36.7745,36.8143,55053.0
2021-06-14 15:45:00,36.98,37.06,36.97,37.02,76071.0,36.8143,36.894,36.8044,36.8542,76071.0
2021-06-14 15:50:00,37.03,37.1,36.99,37.09,136259.0,36.8641,36.9338,36.8243,36.9239,136259.0
2021-06-14 15:55:00,37.09,37.2,37.08,37.17,518056.0,36.9239,37.0334,36.9139,37.0035,518056.0
2021-06-15 09:30:00,37.27,37.31,37.03,37.17,63402.0,37.103,37.1429,36.8641,37.0035,63402.0
2021-06-15 09:35:00,37.17,37.21,37.02,37.09,69226.0,37.0035,37.0433,36.8542,36.9239,69226.0
2021-06-15 09:40:00,37.09,37.21,37.04,37.15,49907.0,36.9239,37.0433,36.8741,36.9836,49907.0
2021-06-15 09:45:00,37.14,37.14,37.02,37.02,29862.0,36.9736,36.9736,36.8542,36.8542,29862.0
2021-06-15 09:50:00,37.02,37.12,36.99,37.07,44735.0,36.8542,36.9537,36.8243,36.9039,44735.0
2021-06-15 09:55:00,37.07,37.07,36.99,37.01,25184.0,36.9039,36.9039,36.8243,36.8442,25184.0
2021-06-15 10:00:00,37.02,37.06,36.98,37.05,22956.0,36.8542,36.894,36.8143,36.884,22956.0
2021-06-15 10:05:00,37.06,37.09,37.03,37.09,18150.0,36.894,36.9239,36.8641,36.9239,18150.0
2021-06-15 10:10:00,37.08,37.15,37.06,37.06,11105.0,36.9139,36.9836,36.894,36.894,11105.0
2021-06-15 10:15:00,37.05,37.12,37.04,37.07,27880.0,36.884,36.9537,36.8741,36.9039,27880.0
2021-06-15 10:20:00,37.06,37.06,36.96,37.01,17061.0,36.894,36.894,36.7944,36.8442,17061.0
2021-06-15 10:25:00,37.01,37.02,36.93,36.95,19844.0,36.8442,36.8542,36.7646,36.7845,19844.0
2021-06-15 10:30:00,36.97,37.03,36.97,37.0,19622.0,36.8044,36.8641,36.8044,36.8343,19622.0
2021-06-15 10:35:00,37.0,37.07,37.0,37.05,5922.0,36.8343,36.9039,36.8343,36.884,5922.0
2021-06-15 10:40:00,37.05,37.05,36.98,37.02,8906.0,36.884,36.884,36.8143,36.8542,8906.0
2021-06-15 10:45:00,37.01,37.05,37.0,37.04,7827.0,36.8442,36.884,36.8343,36.8741,7827.0
2021-06-15 10:50:00,37.03,37.04,36.99,37.0,7661.0,36.8641,36.8741,36.8243,36.8343,7661.0
2021-06-15 10:55:00,37.0,37.06,36.99,37.02,8654.0,36.8343,36.894,36.8243,36.8542,8654.0
2021-06-15 11:00:00,37.01,37.01,36.96,37.0,15569.0,36.8442,36.8442,36.7944,36.8343,15569.0
2021-06-15 11:05:00,37.0,37.05,36.97,37.0,27938.0,36.8343,36.884,36.8044,36.8343,27938.0
2021-06-15 11:10:00,37.0,37.01,36.97,37.0,22275.0,36.8343,36.8442,36.8044,36.8343,22275.0
2021-06-15 11:15:00,37.0,37.02,36.97,37.02,26181.0,36.8343,36.8542,36.8044,36.8542,26181.0
2021-06-15 11:20:00,37.02,37.05,37.0,37.02,9093.0,36.8542,36.884,36.8343,36.8542,9093.0
2021-06-15 11:25:00,37.02,37.04,36.96,36.97,15455.0,36.8542,36.8741,36.7944,36.8044,15455.0
2021-06-15 11:30:00,36.95,36.98,36.94,36.94,4534.0,36.7845,36.8143,36.7745,36.7745,4534.0
2021-06-15 11:35:00,36.94,36.95,36.92,36.93,11526.0,36.7745,36.7845,36.7546,36.7646,11526.0
2021-06-15 11:40:00,36.93,36.97,36.92,36.97,12529.0,36.7646,36.8044,36.7546,36.8044,12529.0
2021-06-15 11:45:00,36.96,36.98,36.94,36.96,7334.0,36.7944,36.8143,36.7745,36.7944,7334.0
2021-06-15 11:50:00,36.96,36.97,36.86,36.89,19493.0,36.7944,36.8044,36.6949,36.7247,19493.0
2021-06-15 11:55:00,36.89,36.96,36.88,36.96,12613.0,36.7247,36.7944,36.7148,36.7944,12613.0
2021-06-15 12:00:00,36.94,36.99,36.94,36.98,14364.0,36.7745,36.8243,36.7745,36.8143,14364.0
2021-06-15 12:05:00,36.98,36.98,36.93,36.95,4960.0,36.8143,36.8143,36.7646,36.7845,4960.0
2021-06-15 12:10:00,36.95,36.95,36.92,36.93,7498.0,36.7845,36.7845,36.7546,36.7646,7498.0
2021-06-15 12:15:00,36.93,36.93,36.9,36.9,7641.0,36.7646,36.7646,36.7347,36.7347,7641.0
2021-06-15 12:20:00,36.9,36.91,36.87,36.89,19628.0,36.7347,36.7447,36.7048,36.7247,19628.0
2021-06-15 12:25:00,36.88,36.89,36.85,36.88,29645.0,36.7148,36.7247,36.6849,36.7148,29645.0
2021-06-15 12:30:00,36.88,36.92,36.87,36.91,39900.0,36.7148,36.7546,36.7048,36.7447,39900.0
2021-06-15 12:35:00,36.92,36.94,36.89,36.9,12263.0,36.7546,36.7745,36.7247,36.7347,12263.0
2021-06-15 12:40:00,36.9,36.9,36.88,36.9,6878.0,36.7347,36.7347,36.7148,36.7347,6878.0
2021-06-15 12:45:00,36.89,36.9,36.87,36.88,4389.0,36.7247,36.7347,36.7048,36.7148,4389.0
2021-06-15 12:50:00,36.88,36.88,36.86,36.86,5013.0,36.7148,36.7148,36.6949,36.6949,5013.0
2021-06-15 12:55:00,36.87,36.87,36.83,36.83,13782.0,36.7048,36.7048,36.665,36.665,13782.0
2021-06-15 13:00:00,36.84,36.84,36.81,36.82,14354.0,36.675,36.675,36.6451,36.6551,14354.0
2021-06-15 13:05:00,36.82,36.84,36.81,36.84,18067.0,36.6551,36.675,36.6451,36.675,18067.0
2021-06-15 13:10:00,36.83,36.84,36.8,36.8,7451.0,36.665,36.675,36.6352,36.6352,7451.0
2021-06-15 13:15:00,36.8,36.84,36.78,36.84,22008.0,36.6352,36.675,36.6152,36.675,22008.0
2021-06-15 13:20:00,36.86,36.87,36.85,36.85,6505.0,36.6949,36.7048,36.6849,36.6849,6505.0
2021-06-15 13:25:00,36.86,36.86,36.83,36.85,6102.0,36.6949,36.6949,36.665,36.6849,6102.0
2021-06-15 13:30:00,36.84,36.86,36.83,36.84,4292.0,36.675,36.6949,36.665,36.675,4292.0
2021-06-15 13:35:00,36.84,36.88,36.83,36.88,4575.0,36.675,36.7148,36.665,36.7148,4575.0
2021-06-15 13:40:00,36.87,36.88,36.85,36.85,7861.0,36.7048,36.7148,36.6849,36.6849,7861.0
2021-06-15 13:45:00,36.85,36.92,36.85,36.92,13491.0,36.6849,36.7546,36.6849,36.7546,13491.0
2021-06-15 13:50:00,36.92,36.93,36.89,36.89,8942.0,36.7546,36.7646,36.7247,36.7247,8942.0
2021-06-15 13:55:00,36.89,36.9,36.83,36.86,12192.0,36.7247,36.7347,36.665,36.6949,12192.0
2021-06-15 14:00:00,36.86,36.91,36.84,36.87,10118.0,36.6949,36.7447,36.675,36.7048,10118.0
2021-06-15 14:05:00,36.88,36.9,36.87,36.88,9148.0,36.7148,36.7347,36.7048,36.7148,9148.0
2021-06-15 14:10:00,36.89,36.95,36.88,36.95,23613.0,36.7247,36.7845,36.7148,36.7845,23613.0
2021-06-15 14:15:00,36.94,36.97,36.94,36.97,11307.0,36.7745,36.8044,36.7745,36.8044,11307.0
2021-06-15 14:20:00,36.97,37.01,36.96,37.01,15784.0,36.8044,36.8442,36.7944,36.8442,15784.0
2021-06-15 14:25:00,37.01,37.03,37.0,37.0,15332.0,36.8442,36.8641,36.8343,36.8343,15332.0
2021-06-15 14:30:00,37.01,37.02,36.99,37.0,14990.0,36.8442,36.8542,36.8243,36.8343,14990.0
2021-06-15 14:35:00,37.01,37.03,37.0,37.0,23354.0,36.8442,36.8641,36.8343,36.8343,23354.0
2021-06-15 14:40:00,37.0,37.03,36.99,37.01,13300.0,36.8343,36.8641,36.8243,36.8442,13300.0
2021-06-15 14:45:00,37.01,37.02,36.99,37.01,15018.0,36.8442,36.8542,36.8243,36.8442,15018.0
2021-06-15 14:50:00,37.01,37.07,37.01,37.07,16591.0,36.8442,36.9039,36.8442,36.9039,16591.0
2021-06-15 14:55:00,37.06,37.1,37.04,37.09,16710.0,36.894,36.9338,36.8741,36.9239,16710.0
2021-06-15 15:00:00,37.09,37.13,37.07,37.07,21958.0,36.9239,36.9637,36.9039,36.9039,21958.0
2021-06-15 15:05:00,37.07,37.18,37.07,37.16,45301.0,36.9039,37.0134,36.9039,36.9935,45301.0
2021-06-15 15:10:00,37.17,37.23,37.1,37.11,85898.0,37.0035,37.0632,36.9338,36.9438,85898.0
2021-06-15 15:15:00,37.11,37.14,37.1,37.13,25614.0,36.9438,36.9736,36.9338,36.9637,25614.0
2021-06-15 15:20:00,37.13,37.13,37.09,37.13,23978.0,36.9637,36.9637,36.9239,36.9637,23978.0
2021-06-15 15:25:00,37.13,37.13,37.08,37.11,21038.0,36.9637,36.9637,36.9139,36.9438,21038.0
2021-06-15 15:30:00,37.11,37.12,37.09,37.12,14790.0,36.9438,36.9537,36.9239,36.9537,14790.0
2021-06-15 15:35:00,37.12,37.13,37.09,37.11,32137.0,36.9537,36.9637,36.9239,36.9438,32137.0
2021-06-15 15:40:00,37.11,37.15,37.1,37.11,40729.0,36.9438,36.9836,36.9338,36.9438,40729.0
2021-06-15 15:45:00,37.12,37.14,37.11,37.13,46967.0,36.9537,36.9736,36.9438,36.9637,46967.0
2021-06-15 15:50:00,37.12,37.13,37.09,37.11,116979.0,36.9537,36.9637,36.9239,36.9438,116979.0
2021-06-15 15:55:00,37.11,37.12,37.05,37.08,148506.0,36.9438,36.9537,36.884,36.9139,148506.0
2021-06-16 09:30:00,37.46,37.46,37.16,37.21,79075.0,37.2922,37.2922,36.9935,37.0433,79075.0
2021-06-16 09:35:00,37.22,37.43,37.21,37.4,45012.0,37.0533,37.2623,37.0433,37.2325,45012.0
2021-06-16 09:40:00,37.42,37.49,37.4,37.42,40405.0,37.2524,37.3221,37.2325,37.2524,40405.0
2021-06-16 09:45:00,37.44,37.46,37.29,37.31,31703.0,37.2723,37.2922,37.123,37.1429,31703.0
2021-06-16 09:50:00,37.32,37.51,37.32,37.48,49052.0,37.1528,37.342,37.1528,37.3121,49052.0
2021-06-16 09:55:00,37.49,37.51,37.43,37.5,37686.0,37.3221,37.342,37.2623,37.332,37686.0
2021-06-16 10:00:00,37.5,37.59,37.5,37.57,84124.0,37.332,37.4216,37.332,37.4017,84124.0
2021-06-16 10:05:00,37.57,37.65,37.56,37.62,42861.0,37.4017,37.4813,37.3917,37.4515,42861.0
2021-06-16 10:10:00,37.62,37.7,37.53,37.59,57886.0,37.4515,37.5311,37.3619,37.4216,57886.0
2021-06-16 10:15:00,37.61,37.65,37.57,37.65,26614.0,37.4415,37.4813,37.4017,37.4813,26614.0
2021-06-16 10:20:00,37.65,37.71,37.61,37.7,40849.0,37.4813,37.5411,37.4415,37.5311,40849.0
2021-06-16 10:25:00,37.71,37.74,37.66,37.71,49655.0,37.5411,37.5709,37.4913,37.5411,49655.0
2021-06-16 10:30:00,37.71,37.76,37.69,37.73,43302.0,37.5411,37.5908,37.5212,37.561,43302.0
2021-06-16 10:35:00,37.72,37.91,37.72,37.89,97897.0,37.551,37.7402,37.551,37.7203,97897.0
2021-06-16 10:40:00,37.89,38.02,37.89,37.98,123230.0,37.7203,37.8497,37.7203,37.8099,123230.0
2021-06-16 10:45:00,37.97,38.07,37.96,38.05,67036.0,37.7999,37.8995,37.79,37.8796,67036.0
2021-06-16 10:50:00,38.05,38.07,37.91,37.91,42461.0,37.8796,37.8995,37.7402,37.7402,42461.0
2021-06-16 10:55:00,37.91,37.97,37.9,37.91,45908.0,37.7402,37.7999,37.7302,37.7402,45908.0
2021-06-16 11:00:00,37.91,37.94,37.82,37.83,51629.0,37.7402,37.77,37.6506,37.6605,51629.0
2021-06-16 11:05:00,37.83,37.85,37.67,37.7,33788.0,37.6605,37.6804,37.5013,37.5311,33788.0
2021-06-16 11:10:00,37.69,37.7,37.63,37.7,41759.0,37.5212,37.5311,37.4614,37.5311,41759.0
2021-06-16 11:15:00,37.7,37.73,37.66,37.72,38396.0,37.5311,37.561,37.4913,37.551,38396.0
2021-06-16 11:20:00,37.73,37.75,37.69,37.7,27081.0,37.561,37.5809,37.5212,37.5311,27081.0
2021-06-16 11:25:00,37.7,37.73,37.7,37.7,41092.0,37.5311,37.561,37.5311,37.5311,41092.0
2021-06-16 11:30:00,37.7,37.72,37.67,37.71,45976.0,37.5311,37.551,37.5013,37.5411,45976.0
2021-06-16 11:35:00,37.7,37.73,37.68,37.7,29669.0,37.5311,37.561,37.5112,37.5311,29669.0
2021-06-16 11:40:00,37.7,37.81,37.7,37.78,27323.0,37.5311,37.6406,37.5311,37.6108,27323.0
2021-06-16 11:45:00,37.78,37.8,37.74,37.77,18236.0,37.6108,37.6307,37.5709,37.6008,18236.0
2021-06-16 11:50:00,37.76,37.77,37.74,37.76,14450.0,37.5908,37.6008,37.5709,37.5908,14450.0
2021-06-16 11:55:00,37.76,37.78,37.72,37.73,17996.0,37.5908,37.6108,37.551,37.561,17996.0
2021-06-16 12:00:00,37.72,37.73,37.7,37.71,13540.0,37.551,37.561,37.5311,37.5411,13540.0
2021-06-16 12:05:00,37.7,37.72,37.67,37.68,25389.0,37.5311,37.551,37.5013,37.5112,25389.0
2021-06-16 12:10:00,37.68,37.68,37.55,37.57,25661.0,37.5112,37.5112,37.3818,37.4017,25661.0
2021-06-16 12:15:00,37.58,37.58,37.49,37.52,40597.0,37.4117,37.4117,37.3221,37.3519,40597.0
2021-06-16 12:20:00,37.5,37.52,37.48,37.52,20747.0,37.332,37.3519,37.3121,37.3519,20747.0
2021-06-16 12:25:00,37.52,37.54,37.49,37.52,10998.0,37.3519,37.3718,37.3221,37.3519,10998.0
2021-06-16 12:30:00,37.53,37.54,37.46,37.48,25394.0,37.3619,37.3718,37.2922,37.3121,25394.0
2021-06-16 12:35:00,37.49,37.5,37.44,37.47,19992.0,37.3221,37.332,37.2723,37.3021,19992.0
2021-06-16 12:40:00,37.46,37.51,37.46,37.5,24868.0,37.2922,37.342,37.2922,37.332,24868.0
2021-06-16 12:45:00,37.51,37.53,37.5,37.52,9350.0,37.342,37.3619,37.332,37.3519,9350.0
2021-06-16 12:50:00,37.52,37.52,37.47,37.47,17876.0,37.3519,37.3519,37.3021,37.3021,17876.0
2021-06-16 12:55:00,37.48,37.51,37.44,37.44,22081.0,37.3121,37.342,37.2723,37.2723,22081.0
2021-06-16 13:00:00,37.45,37.45,37.32,37.34,10965.0,37.2822,37.2822,37.1528,37.1727,10965.0
2021-06-16 13:05:00,37.35,37.39,37.34,37.36,15816.0,37.1827,37.2225,37.1727,37.1926,15816.0
2021-06-16 13:10:00,37.37,37.39,37.36,37.36,11801.0,37.2026,37.2225,37.1926,37.1926,11801.0
2021-06-16 13:15:00,37.37,37.39,37.34,37.39,15892.0,37.2026,37.2225,37.1727,37.2225,15892.0
2021-06-16 13:20:00,37.39,37.39,37.34,37.34,12098.0,37.2225,37.2225,37.1727,37.1727,12098.0
2021-06-16 13:25:00,37.35,37.37,37.28,37.32,19119.0,37.1827,37.2026,37.113,37.1528,19119.0
2021-06-16 13:30:00,37.32,37.33,37.27,37.33,9833.0,37.1528,37.1628,37.103,37.1628,9833.0
2021-06-16 13:35:00,37.34,37.37,37.33,37.35,13219.0,37.1727,37.2026,37.1628,37.1827,13219.0
2021-06-16 13:40:00,37.35,37.39,37.35,37.38,19253.0,37.1827,37.2225,37.1827,37.2126,19253.0
2021-06-16 13:45:00,37.38,37.4,37.35,37.35,18655.0,37.2126,37.2325,37.1827,37.1827,18655.0
2021-06-16 13:50:00,37.36,37.42,37.34,37.41,18793.0,37.1926,37.2524,37.1727,37.2424,18793.0
2021-06-16 13:55:00,37.41,37.47,37.39,37.4,52104.0,37.2424,37.3021,37.2225,37.2325,52104.0
2021-06-16 14:00:00,37.4,37.41,37.23,37.32,70080.0,37.2325,37.2424,37.0632,37.1528,70080.0
2021-06-16 14:05:00,37.33,37.44,37.32,37.42,33008.0,37.1628,37.2723,37.1528,37.2524,33008.0
2021-06-16 14:10:00,37.41,37.43,37.3,37.34,46340.0,37.2424,37.2623,37.1329,37.1727,46340.0
2021-06-16 14:15:00,37.33,37.33,37.13,37.18,113980.0,37.1628,37.1628,36.9637,37.0134,113980.0
2021-06-16 14:20:00,37.17,37.27,37.17,37.23,45488.0,37.0035,37.103,37.0035,37.0632,45488.0
2021-06-16 14:25:00,37.23,37.37,37.23,37.34,33142.0,37.0632,37.2026,37.0632,37.1727,33142.0
2021-06-16 14:30:00,37.33,37.38,37.29,37.29,25057.0,37.1628,37.2126,37.123,37.123,25057.0
2021-06-16 14:35:00,37.29,37.3,37.1,37.12,58245.0,37.123,37.1329,36.9338,36.9537,58245.0
2021-06-16 14:40:00,37.12,37.13,37.01,37.01,36436.0,36.9537,36.9637,36.8442,36.8442,36436.0
2021-06-16 14:45:00,37.01,37.08,36.98,37.02,34133.0,36.8442,36.9139,36.8143,36.8542,34133.0
2021-06-16 14:50:00,37.03,37.16,37.02,37.13,23104.0,36.8641,36.9935,36.8542,36.9637,23104.0
2021-06-16 14:55:00,37.14,37.21,37.13,37.17,27945.0,36.9736,37.0433,36.9637,37.0035,27945.0
2021-06-16 15:00:00,37.17,37.26,37.17,37.23,32376.0,37.0035,37.0931,37.0035,37.0632,32376.0
2021-06-16 15:05:00,37.24,37.31,37.24,37.29,16936.0,37.0732,37.1429,37.0732,37.123,16936.0
2021-06-16 15:10:00,37.29,37.31,37.27,37.31,13291.0,37.123,37.1429,37.103,37.1429,13291.0
2021-06-16 15:15:00,37.33,37.38,37.33,37.38,19449.0,37.1628,37.2126,37.1628,37.2126,19449.0
2021-06-16 15:20:00,37.38,37.46,37.37,37.46,33275.0,37.2126,37.2922,37.2026,37.2922,33275.0
2021-06-16 15:25:00,37.45,37.47,37.34,37.35,53511.0,37.2822,37.3021,37.1727,37.1827,53511.0
2021-06-16 15:30:00,37.35,37.38,37.31,37.36,40138.0,37.1827,37.2126,37.1429,37.1926,40138.0
2021-06-16 15:35:00,37.37,37.4,37.34,37.4,33477.0,37.2026,37.2325,37.1727,37.2325,33477.0
2021-06-16 15:40:00,37.4,37.53,37.4,37.48,103271.0,37.2325,37.3619,37.2325,37.3121,103271.0
2021-06-16 15:45:00,37.47,37.51,37.44,37.48,101977.0,37.3021,37.342,37.2723,37.3121,101977.0
2021-06-16 15:50:00,37.48,37.49,37.38,37.43,120483.0,37.3121,37.3221,37.2126,37.2623,120483.0
2021-06-16 15:55:00,37.42,37.46,37.36,37.45,291470.0,37.2524,37.2922,37.1926,37.2822,291470.0
2021-06-17 09:30:00,37.15,37.75,37.1,37.68,113266.0,36.9836,37.5809,36.9338,37.5112,113266.0
2021-06-17 09:35:00,37.67,37.95,37.67,37.9,49410.0,37.5013,37.78,37.5013,37.7302,49410.0
2021-06-17 09:40:00,37.9,37.98,37.73,37.73,43995.0,37.7302,37.8099,37.561,37.561,43995.0
2021-06-17 09:45:00,37.75,37.91,37.73,37.85,35072.0,37.5809,37.7402,37.561,37.6804,35072.0
2021-06-17 09:50:00,37.87,37.93,37.85,37.92,35167.0,37.7004,37.7601,37.6804,37.7501,35167.0
2021-06-17 09:55:00,37.92,37.93,37.83,37.89,26165.0,37.7501,37.7601,37.6605,37.7203,26165.0
2021-06-17 10:00:00,37.89,37.96,37.83,37.83,45631.0,37.7203,37.79,37.6605,37.6605,45631.0
2021-06-17 10:05:00,37.82,37.92,37.69,37.69,52771.0,37.6506,37.7501,37.5212,37.5212,52771.0
2021-06-17 10:10:00,37.69,37.85,37.68,37.82,83207.0,37.5212,37.6804,37.5112,37.6506,83207.0
2021-06-17 10:15:00,37.8,37.99,37.8,37.98,24614.0,37.6307,37.8198,37.6307,37.8099,24614.0
2021-06-17 10:20:00,37.98,38.06,37.92,38.03,34227.0,37.8099,37.8895,37.7501,37.8596,34227.0
2021-06-17 10:25:00,38.03,38.19,38.02,38.16,99380.0,37.8596,38.0189,37.8497,37.9891,99380.0
2021-06-17 10:30:00,38.16,38.21,37.93,38.01,119819.0,37.9891,38.0388,37.7601,37.8397,119819.0
2021-06-17 10:35:00,38.02,38.02,37.92,37.93,25684.0,37.8497,37.8497,37.7501,37.7601,25684.0
2021-06-17 10:40:00,37.93,37.94,37.73,37.73,33691.0,37.7601,37.77,37.561,37.561,33691.0
2021-06-17 10:45:00,37.73,37.76,37.69,37.73,78409.0,37.561,37.5908,37.5212,37.561,78409.0
2021-06-17 10:50:00,37.74,37.75,37.67,37.7,45035.0,37.5709,37.5809,37.5013,37.5311,45035.0
2021-06-17 10:55:00,37.7,37.7,37.59,37.6,70030.0,37.5311,37.5311,37.4216,37.4316,70030.0
2021-06-17 11:00:00,37.61,37.62,37.4,37.42,25671.0,37.4415,37.4515,37.2325,37.2524,25671.0
2021-06-17 11:05:00,37.42,37.51,37.36,37.47,22302.0,37.2524,37.342,37.1926,37.3021,22302.0
2021-06-17 11:10:00,37.46,37.47,37.36,37.39,33882.0,37.2922,37.3021,37.1926,37.2225,33882.0
2021-06-17 11:15:00,37.39,37.5,37.39,37.47,17111.0,37.2225,37.332,37.2225,37.3021,17111.0
2021-06-17 11:20:00,37.46,37.51,37.42,37.48,32926.0,37.2922,37.342,37.2524,37.3121,32926.0
2021-06-17 11:25:00,37.49,37.53,37.47,37.48,18394.0,37.3221,37.3619,37.3021,37.3121,18394.0
2021-06-17 11:30:00,37.5,37.56,37.49,37.54,20286.0,37.332,37.3917,37.3221,37.3718,20286.0
2021-06-17 11:35:00,37.53,37.57,37.5,37.53,24201.0,37.3619,37.4017,37.332,37.3619,24201.0
2021-06-17 11:40:00,37.53,37.53,37.45,37.45,15618.0,37.3619,37.3619,37.2822,37.2822,15618.0
2021-06-17 11:45:00,37.45,37.47,37.42,37.43,24148.0,37.2822,37.3021,37.2524,37.2623,24148.0
2021-06-17 11:50:00,37.43,37.43,37.31,37.36,33866.0,37.2623,37.2623,37.1429,37.1926,33866.0
2021-06-17 11:55:00,37.35,37.35,37.25,37.3,17317.0,37.1827,37.1827,37.0831,37.1329,17317.0
2021-06-17 12:00:00,37.31,37.4,37.3,37.4,35373.0,37.1429,37.2325,37.1329,37.2325,35373.0
2021-06-17 12:05:00,37.39,37.43,37.32,37.32,22490.0,37.2225,37.2623,37.1528,37.1528,22490.0
2021-06-17 12:10:00,37.33,37.33,37.3,37.32,17642.0,37.1628,37.1628,37.1329,37.1528,17642.0
2021-06-17 12:15:00,37.3,37.31,37.19,37.21,14058.0,37.1329,37.1429,37.0234,37.0433,14058.0
2021-06-17 12:20:00,37.2,37.24,37.16,37.23,29813.0,37.0334,37.0732,36.9935,37.0632,29813.0
2021-06-17 12:25:00,37.23,37.25,37.16,37.2,19487.0,37.0632,37.0831,36.9935,37.0334,19487.0
2021-06-17 12:30:00,37.2,37.27,37.15,37.27,12850.0,37.0334,37.103,36.9836,37.103,12850.0
2021-06-17 12:35:00,37.25,37.28,37.25,37.28,8381.0,37.0831,37.113,37.0831,37.113,8381.0
2021-06-17 12:40:00,37.28,37.28,37.21,37.22,19210.0,37.113,37.113,37.0433,37.0533,19210.0
2021-06-17 12:45:00,37.23,37.23,37.17,37.21,12849.0,37.0632,37.0632,37.0035,37.0433,12849.0
2021-06-17 12:50:00,37.21,37.25,37.19,37.23,13801.0,37.0433,37.0831,37.0234,37.0632,13801.0
2021-06-17 12:55:00,37.23,37.26,37.21,37.25,18616.0,37.0632,37.0931,37.0433,37.0831,18616.0
2021-06-17 13:00:00,37.25,37.32,37.25,37.31,22586.0,37.0831,37.1528,37.0831,37.1429,22586.0
2021-06-17 13:05:00,37.31,37.4,37.3,37.4,10894.0,37.1429,37.2325,37.1329,37.2325,10894.0
2021-06-17 13:10:00,37.41,37.41,37.3,37.34,19696.0,37.2424,37.2424,37.1329,37.1727,19696.0
2021-06-17 13:15:00,37.35,37.35,37.32,37.34,14454.0,37.1827,37.1827,37.1528,37.1727,14454.0
2021-06-17 13:20:00,37.34,37.38,37.3,37.31,10809.0,37.1727,37.2126,37.1329,37.1429,10809.0
2021-06-17 13:25:00,37.32,37.35,37.31,37.34,12481.0,37.1528,37.1827,37.1429,37.1727,12481.0
2021-06-17 13:30:00,37.34,37.39,37.34,37.38,7084.0,37.1727,37.2225,37.1727,37.2126,7084.0
2021-06-17 13:35:00,37.38,37.4,37.36,37.37,17034.0,37.2126,37.2325,37.1926,37.2026,17034.0
2021-06-17 13:40:00,37.37,37.42,37.37,37.42,12422.0,37.2026,37.2524,37.2026,37.2524,12422.0
2021-06-17 13:45:00,37.42,37.45,37.41,37.41,7615.0,37.2524,37.2822,37.2424,37.2424,7615.0
2021-06-17 13:50:00,37.42,37.42,37.37,37.38,15000.0,37.2524,37.2524,37.2026,37.2126,15000.0
2021-06-17 13:55:00,37.38,37.4,37.37,37.39,14952.0,37.2126,37.2325,37.2026,37.2225,14952.0
2021-06-17 14:00:00,37.38,37.39,37.32,37.33,14117.0,37.2126,37.2225,37.1528,37.1628,14117.0
2021-06-17 14:05:00,37.32,37.32,37.28,37.29,13337.0,37.1528,37.1528,37.113,37.123,13337.0
2021-06-17 14:10:00,37.29,37.37,37.28,37.3,17682.0,37.123,37.2026,37.113,37.1329,17682.0
2021-06-17 14:15:00,37.31,37.4,37.3,37.36,22666.0,37.1429,37.2325,37.1329,37.1926,22666.0
2021-06-17 14:20:00,37.36,37.38,37.31,37.36,17639.0,37.1926,37.2126,37.1429,37.1926,17639.0
2021-06-17 14:25:00,37.37,37.38,37.29,37.3,10709.0,37.2026,37.2126,37.123,37.1329,10709.0
2021-06-17 14:30:00,37.3,37.32,37.28,37.3,30678.0,37.1329,37.1528,37.113,37.1329,30678.0
2021-06-17 14:35:00,37.3,37.34,37.27,37.32,27610.0,37.1329,37.1727,37.103,37.1528,27610.0
2021-06-17 14:40:00,37.32,37.34,37.3,37.31,15448.0,37.1528,37.1727,37.1329,37.1429,15448.0
2021-06-17 14:45:00,37.31,37.32,37.27,37.27,15857.0,37.1429,37.1528,37.103,37.103,15857.0
2021-06-17 14:50:00,37.26,37.33,37.26,37.31,20878.0,37.0931,37.1628,37.0931,37.1429,20878.0
2021-06-17 14:55:00,37.31,37.36,37.31,37.33,18979.0,37.1429,37.1926,37.1429,37.1628,18979.0
2021-06-17 15:00:00,37.32,37.38,37.32,37.36,36315.0,37.1528,37.2126,37.1528,37.1926,36315.0
2021-06-17 15:05:00,37.37,37.39,37.35,37.36,15108.0,37.2026,37.2225,37.1827,37.1926,15108.0
2021-06-17 15:10:00,37.35,37.4,37.33,37.37,22041.0,37.1827,37.2325,37.1628,37.2026,22041.0
2021-06-17 15:15:00,37.38,37.39,37.34,37.34,9155.0,37.2126,37.2225,37.1727,37.1727,9155.0
2021-06-17 15:20:00,37.35,37.35,37.31,37.33,20358.0,37.1827,37.1827,37.1429,37.1628,20358.0
2021-06-17 15:25:00,37.33,37.38,37.32,37.37,27597.0,37.1628,37.2126,37.1528,37.2026,27597.0
2021-06-17 15:30:00,37.38,37.43,37.35,37.37,25201.0,37.2126,37.2623,37.1827,37.2026,25201.0
2021-06-17 15:35:00,37.37,37.38,37.35,37.38,20301.0,37.2026,37.2126,37.1827,37.2126,20301.0
2021-06-17 15:40:00,37.38,37.39,37.36,37.39,46088.0,37.2126,37.2225,37.1926,37.2225,46088.0
2021-06-17 15:45:00,37.39,37.4,37.33,37.34,49499.0,37.2225,37.2325,37.1628,37.1727,49499.0
2021-06-17 15:50:00,37.35,37.41,37.31,37.32,119558.0,37.1827,37.2424,37.1429,37.1528,119558.0
2021-06-17 15:55:00,37.33,37.35,37.26,37.26,186587.0,37.1628,37.1827,37.0931,37.0931,186587.0
2021-06-18 09:30:00,37.26,37.39,36.83,36.84,358213.0,37.0931,37.2225,36.665,36.675,358213.0
2021-06-18 09:35:00,36.84,36.99,36.79,36.89,74548.0,36.675,36.8243,36.6252,36.7247,74548.0
2021-06-18 09:40:00,36.88,37.07,36.82,37.05,54392.0,36.7148,36.9039,36.6551,36.884,54392.0
2021-06-18 09:45:00,37.06,37.17,36.92,37.01,138753.0,36.894,37.0035,36.7546,36.8442,138753.0
2021-06-18 09:50:00,37.02,37.13,36.92,36.97,35343.0,36.8542,36.9637,36.7546,36.8044,35343.0
2021-06-18 09:55:00,36.99,37.05,36.87,36.88,47556.0,36.8243,36.884,36.7048,36.7148,47556.0
2021-06-18 10:00:00,36.91,37.02,36.89,36.94,46423.0,36.7447,36.8542,36.7247,36.7745,46423.0
2021-06-18 10:05:00,36.96,37.09,36.95,37.09,96495.0,36.7944,36.9239,36.7845,36.9239,96495.0
2021-06-18 10:10:00,37.09,37.24,37.06,37.18,39390.0,36.9239,37.0732,36.894,37.0134,39390.0
2021-06-18 10:15:00,37.18,37.26,37.05,37.05,102457.0,37.0134,37.0931,36.884,36.884,102457.0
2021-06-18 10:20:00,37.06,37.08,36.89,36.9,44465.0,36.894,36.9139,36.7247,36.7347,44465.0
2021-06-18 10:25:00,36.9,36.93,36.82,36.92,20757.0,36.7347,36.7646,36.6551,36.7546,20757.0
2021-06-18 10:30:00,36.94,36.99,36.85,36.98,28386.0,36.7745,36.8243,36.6849,36.8143,28386.0
2021-06-18 10:35:00,36.99,37.02,36.96,36.99,18324.0,36.8243,36.8542,36.7944,36.8243,18324.0
2021-06-18 10:40:00,37.0,37.0,36.95,36.98,97116.0,36.8343,36.8343,36.7845,36.8143,97116.0
2021-06-18 10:45:00,36.99,37.02,36.93,36.95,33512.0,36.8243,36.8542,36.7646,36.7845,33512.0
2021-06-18 10:50:00,36.95,37.0,36.93,36.94,30671.0,36.7845,36.8343,36.7646,36.7745,30671.0
2021-06-18 10:55:00,36.93,37.04,36.93,37.04,38167.0,36.7646,36.8741,36.7646,36.8741,38167.0
2021-06-18 11:00:00,37.02,37.09,37.02,37.03,23994.0,36.8542,36.9239,36.8542,36.8641,23994.0
2021-06-18 11:05:00,37.04,37.15,37.04,37.15,22357.0,36.8741,36.9836,36.8741,36.9836,22357.0
2021-06-18 11:10:00,37.15,37.21,37.07,37.09,63672.0,36.9836,37.0433,36.9039,36.9239,63672.0
2021-06-18 11:15:00,37.09,37.11,37.06,37.09,31696.0,36.9239,36.9438,36.894,36.9239,31696.0
2021-06-18 11:20:00,37.09,37.17,37.08,37.15,47508.0,36.9239,37.0035,36.9139,36.9836,47508.0
2021-06-18 11:25:00,37.15,37.18,37.13,37.17,35346.0,36.9836,37.0134,36.9637,37.0035,35346.0
2021-06-18 11:30:00,37.17,37.24,37.15,37.24,27168.0,37.0035,37.0732,36.9836,37.0732,27168.0
2021-06-18 11:35:00,37.23,37.32,37.2,37.26,63103.0,37.0632,37.1528,37.0334,37.0931,63103.0
2021-06-18 11:40:00,37.26,37.29,37.21,37.27,50416.0,37.0931,37.123,37.0433,37.103,50416.0
2021-06-18 11:45:00,37.27,37.31,37.26,37.3,23174.0,37.103,37.1429,37.0931,37.1329,23174.0
2021-06-18 11:50:00,37.31,37.32,37.27,37.3,71187.0,37.1429,37.1528,37.103,37.1329,71187.0
2021-06-18 11:55:00,37.29,37.32,37.28,37.31,20635.0,37.123,37.1528,37.113,37.1429,20635.0
2021-06-18 12:00:00,37.31,37.36,37.26,37.32,132790.0,37.1429,37.1926,37.0931,37.1528,132790.0
2021-06-18 12:05:00,37.32,37.34,37.31,37.34,17388.0,37.1528,37.1727,37.1429,37.1727,17388.0
2021-06-18 12:10:00,37.33,37.39,37.32,37.37,51904.0,37.1628,37.2225,37.1528,37.2026,51904.0
2021-06-18 12:15:00,37.37,37.37,37.31,37.35,12804.0,37.2026,37.2026,37.1429,37.1827,12804.0
2021-06-18 12:20:00,37.35,37.35,37.32,37.32,8085.0,37.1827,37.1827,37.1528,37.1528,8085.0
2021-06-18 12:25:00,37.31,37.35,37.31,37.34,7694.0,37.1429,37.1827,37.1429,37.1727,7694.0
2021-06-18 12:30:00,37.34,37.34,37.3,37.3,5486.0,37.1727,37.1727,37.1329,37.1329,5486.0
2021-06-18 12:35:00,37.3,37.34,37.3,37.31,20526.0,37.1329,37.1727,37.1329,37.1429,20526.0
2021-06-18 12:40:00,37.3,37.33,37.28,37.3,12729.0,37.1329,37.1628,37.113,37.1329,12729.0
2021-06-18 12:45:00,37.3,37.31,37.26,37.3,18894.0,37.1329,37.1429,37.0931,37.1329,18894.0
2021-06-18 12:50:00,37.3,37.32,37.29,37.32,20848.0,37.1329,37.1528,37.123,37.1528,20848.0
2021-06-18 12:55:00,37.32,37.34,37.31,37.32,14007.0,37.1528,37.1727,37.1429,37.1528,14007.0
2021-06-18 13:00:00,37.32,37.33,37.26,37.32,44406.0,37.1528,37.1628,37.0931,37.1528,44406.0
2021-06-18 13:05:00,37.33,37.34,37.31,37.33,8997.0,37.1628,37.1727,37.1429,37.1628,8997.0
2021-06-18 13:10:00,37.34,37.39,37.33,37.35,28636.0,37.1727,37.2225,37.1628,37.1827,28636.0
2021-06-18 13:15:00,37.36,37.37,37.34,37.36,20986.0,37.1926,37.2026,37.1727,37.1926,20986.0
2021-06-18 13:20:00,37.36,37.36,37.29,37.31,27122.0,37.1926,37.1926,37.123,37.1429,27122.0
2021-06-18 13:25:00,37.32,37.35,37.31,37.31,7779.0,37.1528,37.1827,37.1429,37.1429,7779.0
2021-06-18 13:30:00,37.31,37.33,37.3,37.32,5144.0,37.1429,37.1628,37.1329,37.1528,5144.0
2021-06-18 13:35:00,37.33,37.33,37.29,37.31,84667.0,37.1628,37.1628,37.123,37.1429,84667.0
2021-06-18 13:40:00,37.32,37.32,37.3,37.31,18176.0,37.1528,37.1528,37.1329,37.1429,18176.0
2021-06-18 13:45:00,37.31,37.32,37.3,37.3,4683.0,37.1429,37.1528,37.1329,37.1329,4683.0
2021-06-18 13:50:00,37.3,37.34,37.29,37.32,16106.0,37.1329,37.1727,37.123,37.1528,16106.0
2021-06-18 13:55:00,37.31,37.32,37.3,37.3,6010.0,37.1429,37.1528,37.1329,37.1329,6010.0
2021-06-18 14:00:00,37.31,37.37,37.28,37.33,45713.0,37.1429,37.2026,37.113,37.1628,45713.0
2021-06-18 14:05:00,37.32,37.34,37.31,37.33,9605.0,37.1528,37.1727,37.1429,37.1628,9605.0
2021-06-18 14:10:00,37.33,37.35,37.31,37.32,13113.0,37.1628,37.1827,37.1429,37.1528,13113.0
2021-06-18 14:15:00,37.33,37.33,37.3,37.3,14425.0,37.1628,37.1628,37.1329,37.1329,14425.0
2021-06-18 14:20:00,37.3,37.33,37.29,37.3,18858.0,37.1329,37.1628,37.123,37.1329,18858.0
2021-06-18 14:25:00,37.3,37.33,37.29,37.3,14785.0,37.1329,37.1628,37.123,37.1329,14785.0
2021-06-18 14:30:00,37.3,37.32,37.26,37.26,13659.0,37.1329,37.1528,37.0931,37.0931,13659.0
2021-06-18 14:35:00,37.26,37.27,37.19,37.23,17453.0,37.0931,37.103,37.0234,37.0632,17453.0
2021-06-18 14:40:00,37.23,37.23,37.18,37.18,8578.0,37.0632,37.0632,37.0134,37.0134,8578.0
2021-06-18 14:45:00,37.18,37.18,37.06,37.07,20803.0,37.0134,37.0134,36.894,36.9039,20803.0
2021-06-18 14:50:00,37.07,37.1,36.97,36.97,14381.0,36.9039,36.9338,36.8044,36.8044,14381.0
2021-06-18 14:55:00,36.97,37.0,36.95,36.98,17541.0,36.8044,36.8343,36.7845,36.8143,17541.0
2021-06-18 15:00:00,36.98,36.98,36.91,36.93,17915.0,36.8143,36.8143,36.7447,36.7646,17915.0
2021-06-18 15:05:00,36.93,36.97,36.93,36.95,14494.0,36.7646,36.8044,36.7646,36.7845,14494.0
2021-06-18 15:10:00,36.96,37.0,36.95,36.98,16927.0,36.7944,36.8343,36.7845,36.8143,16927.0
2021-06-18 15:15:00,36.97,37.0,36.95,37.0,12142.0,36.8044,36.8343,36.7845,36.8343,12142.0
2021-06-18 15:20:00,36.99,37.02,36.99,37.01,13972.0,36.8243,36.8542,36.8243,36.8442,13972.0
2021-06-18 15:25:00,37.01,37.02,36.95,36.96,23495.0,36.8442,36.8542,36.7845,36.7944,23495.0
2021-06-18 15:30:00,36.97,37.01,36.97,36.99,16300.0,36.8044,36.8442,36.8044,36.8243,16300.0
2021-06-18 15:35:00,36.99,37.02,36.98,37.01,25030.0,36.8243,36.8542,36.8143,36.8442,25030.0
2021-06-18 15:40:00,37.01,37.04,36.99,37.04,21466.0,36.8442,36.8741,36.8243,36.8741,21466.0
2021-06-18 15:45:00,37.04,37.04,36.93,36.96,59320.0,36.8741,36.8741,36.7646,36.7944,59320.0
2021-06-18 15:50:00,36.97,37.11,36.95,37.0,179038.0,36.8044,36.9438,36.7845,36.8343,179038.0
2021-06-18 15:55:00,37.0,37.01,36.87,36.88,234306.0,36.8343,36.8442,36.7048,36.7148,234306.0
2021-06-21 09:30:00,36.99,37.07,36.31,36.48,117911.0,36.8243,36.9039,36.1473,36.3166,117911.0
2021-06-21 09:35:00,36.48,36.56,36.4,36.5,34005.0,36.3166,36.3962,36.2369,36.3365,34005.0
2021-06-21 09:40:00,36.52,36.54,36.48,36.53,16239.0,36.3564,36.3763,36.3166,36.3664,16239.0
2021-06-21 09:45:00,36.52,36.55,36.4,36.53,17727.0,36.3564,36.3863,36.2369,36.3664,17727.0
2021-06-21 09:50:00,36.51,36.58,36.47,36.58,12396.0,36.3464,36.4161,36.3066,36.4161,12396.0
2021-06-21 09:55:00,36.56,36.64,36.49,36.64,44862.0,36.3962,36.4759,36.3265,36.4759,44862.0
2021-06-21 10:00:00,36.63,36.65,36.49,36.55,22047.0,36.4659,36.4858,36.3265,36.3863,22047.0
2021-06-21 10:05:00,36.56,36.65,36.5,36.64,27875.0,36.3962,36.4858,36.3365,36.4759,27875.0
2021-06-21 10:10:00,36.62,36.66,36.59,36.66,16976.0,36.456,36.4958,36.4261,36.4958,16976.0
2021-06-21 10:15:00,36.67,36.91,36.66,36.8,378096.0,36.5057,36.7447,36.4958,36.6352,378096.0
2021-06-21 10:20:00,36.79,36.82,36.57,36.75,148727.0,36.6252,36.6551,36.4062,36.5854,148727.0
2021-06-21 10:25:00,36.75,36.78,36.72,36.77,30000.0,36.5854,36.6152,36.5555,36.6053,30000.0
2021-06-21 10:30:00,36.76,36.91,36.75,36.83,34896.0,36.5953,36.7447,36.5854,36.665,34896.0
2021-06-21 10:35:00,36.82,36.94,36.8,36.94,17683.0,36.6551,36.7745,36.6352,36.7745,17683.0
2021-06-21 10:40:00,36.95,37.01,36.82,36.82,124001.0,36.7845,36.8442,36.6551,36.6551,124001.0
2021-06-21 10:45:00,36.82,36.84,36.81,36.83,18442.0,36.6551,36.675,36.6451,36.665,18442.0
2021-06-21 10:50:00,36.82,36.96,36.82,36.95,45304.0,36.6551,36.7944,36.6551,36.7845,45304.0
2021-06-21 10:55:00,36.95,37.0,36.92,36.93,29972.0,36.7845,36.8343,36.7546,36.7646,29972.0
2021-06-21 11:00:00,36.93,37.0,36.93,37.0,17097.0,36.7646,36.8343,36.7646,36.8343,17097.0
2021-06-21 11:05:00,37.01,37.15,37.01,37.15,9800.0,36.8442,36.9836,36.8442,36.9836,9800.0
2021-06-21 11:10:00,37.15,37.18,37.13,37.16,22827.0,36.9836,37.0134,36.9637,36.9935,22827.0
2021-06-21 11:15:00,37.16,37.27,37.14,37.27,61850.0,36.9935,37.103,36.9736,37.103,61850.0
2021-06-21 11:20:00,37.27,37.28,37.11,37.11,44260.0,37.103,37.113,36.9438,36.9438,44260.0
2021-06-21 11:25:00,37.12,37.12,37.03,37.07,14017.0,36.9537,36.9537,36.8641,36.9039,14017.0
2021-06-21 11:30:00,37.08,37.09,36.97,37.0,12671.0,36.9139,36.9239,36.8044,36.8343,12671.0
2021-06-21 11:35:00,36.99,37.06,36.98,37.05,49122.0,36.8243,36.894,36.8143,36.884,49122.0
2021-06-21 11:40:00,37.05,37.11,37.03,37.1,12381.0,36.884,36.9438,36.8641,36.9338,12381.0
2021-06-21 11:45:00,37.1,37.1,37.01,37.02,10514.0,36.9338,36.9338,36.8442,36.8542,10514.0
2021-06-21 11:50:00,37.02,37.03,36.94,36.95,9111.0,36.8542,36.8641,36.7745,36.7845,9111.0
2021-06-21 11:55:00,36.96,37.0,36.96,36.97,6702.0,36.7944,36.8343,36.7944,36.8044,6702.0
2021-06-21 12:00:00,36.98,36.99,36.95,36.95,8141.0,36.8143,36.8243,36.7845,36.7845,8141.0
2021-06-21 12:05:00,36.96,36.99,36.95,36.99,9311.0,36.7944,36.8243,36.7845,36.8243,9311.0
2021-06-21 12:10:00,36.99,37.0,36.95,36.97,6989.0,36.8243,36.8343,36.7845,36.8044,6989.0
2021-06-21 12:15:00,36.97,36.98,36.95,36.98,6272.0,36.8044,36.8143,36.7845,36.8143,6272.0
2021-06-21 12:20:00,36.98,37.01,36.97,37.0,9512.0,36.8143,36.8442,36.8044,36.8343,9512.0
2021-06-21 12:25:00,37.0,37.03,36.99,37.02,7540.0,36.8343,36.8641,36.8243,36.8542,7540.0
2021-06-21 12:30:00,37.02,37.03,36.99,37.01,15490.0,36.8542,36.8641,36.8243,36.8442,15490.0
2021-06-21 12:35:00,37.02,37.04,37.0,37.04,8485.0,36.8542,36.8741,36.8343,36.8741,8485.0
2021-06-21 12:40:00,37.05,37.12,37.04,37.1,24456.0,36.884,36.9537,36.8741,36.9338,24456.0
2021-06-21 12:45:00,37.1,37.12,37.06,37.07,11029.0,36.9338,36.9537,36.894,36.9039,11029.0
2021-06-21 12:50:00,37.07,37.09,37.05,37.07,8092.0,36.9039,36.9239,36.884,36.9039,8092.0
2021-06-21 12:55:00,37.08,37.08,37.03,37.04,9037.0,36.9139,36.9139,36.8641,36.8741,9037.0
2021-06-21 13:00:00,37.03,37.03,36.99,37.0,15383.0,36.8641,36.8641,36.8243,36.8343,15383.0
2021-06-21 13:05:00,36.98,37.01,36.97,36.99,13526.0,36.8143,36.8442,36.8044,36.8243,13526.0
2021-06-21 13:10:00,36.99,36.99,36.9,36.91,10644.0,36.8243,36.8243,36.7347,36.7447,10644.0
2021-06-21 13:15:00,36.91,36.93,36.87,36.9,25042.0,36.7447,36.7646,36.7048,36.7347,25042.0
2021-06-21 13:20:00,36.89,36.9,36.85,36.89,15050.0,36.7247,36.7347,36.6849,36.7247,15050.0
2021-06-21 13:25:00,36.88,36.89,36.82,36.84,19179.0,36.7148,36.7247,36.6551,36.675,19179.0
2021-06-21 13:30:00,36.84,36.85,36.78,36.79,26677.0,36.675,36.6849,36.6152,36.6252,26677.0
2021-06-21 13:35:00,36.79,36.83,36.78,36.82,10437.0,36.6252,36.665,36.6152,36.6551,10437.0
2021-06-21 13:40:00,36.82,36.83,36.72,36.73,19965.0,36.6551,36.665,36.5555,36.5655,19965.0
2021-06-21 13:45:00,36.73,36.76,36.72,36.74,14936.0,36.5655,36.5953,36.5555,36.5754,14936.0
2021-06-21 13:50:00,36.73,36.76,36.72,36.73,7802.0,36.5655,36.5953,36.5555,36.5655,7802.0
2021-06-21 13:55:00,36.73,36.79,36.73,36.79,7043.0,36.5655,36.6252,36.5655,36.6252,7043.0
2021-06-21 14:00:00,36.78,36.82,36.78,36.81,13383.0,36.6152,36.6551,36.6152,36.6451,13383.0
2021-06-21 14:05:00,36.8,36.86,36.8,36.84,6198.0,36.6352,36.6949,36.6352,36.675,6198.0
2021-06-21 14:10:00,36.84,36.85,36.81,36.84,13173.0,36.675,36.6849,36.6451,36.675,13173.0
2021-06-21 14:15:00,36.84,36.84,36.82,36.83,4504.0,36.675,36.675,36.6551,36.665,4504.0
2021-06-21 14:20:00,36.83,36.88,36.82,36.86,10015.0,36.665,36.7148,36.6551,36.6949,10015.0
2021-06-21 14:25:00,36.86,36.88,36.85,36.88,9416.0,36.6949,36.7148,36.6849,36.7148,9416.0
2021-06-21 14:30:00,36.88,36.9,36.84,36.87,10896.0,36.7148,36.7347,36.675,36.7048,10896.0
2021-06-21 14:35:00,36.86,36.89,36.85,36.85,9580.0,36.6949,36.7247,36.6849,36.6849,9580.0
2021-06-21 14:40:00,36.84,36.85,36.81,36.83,10750.0,36.675,36.6849,36.6451,36.665,10750.0
2021-06-21 14:45:00,36.83,36.83,36.8,36.83,13618.0,36.665,36.665,36.6352,36.665,13618.0
2021-06-21 14:50:00,36.84,36.89,36.82,36.87,15610.0,36.675,36.7247,36.6551,36.7048,15610.0
2021-06-21 14:55:00,36.87,36.91,36.86,36.91,15706.0,36.7048,36.7447,36.6949,36.7447,15706.0
2021-06-21 15:00:00,36.91,36.94,36.9,36.94,15960.0,36.7447,36.7745,36.7347,36.7745,15960.0
2021-06-21 15:05:00,36.94,36.96,36.9,36.92,13124.0,36.7745,36.7944,36.7347,36.7546,13124.0
2021-06-21 15:10:00,36.92,36.95,36.91,36.94,11126.0,36.7546,36.7845,36.7447,36.7745,11126.0
2021-06-21 15:15:00,36.93,36.94,36.88,36.89,17565.0,36.7646,36.7745,36.7148,36.7247,17565.0
2021-06-21 15:20:00,36.88,36.89,36.83,36.84,12982.0,36.7148,36.7247,36.665,36.675,12982.0
2021-06-21 15:25:00,36.84,36.85,36.8,36.83,15823.0,36.675,36.6849,36.6352,36.665,15823.0
2021-06-21 15:30:00,36.83,36.87,36.8,36.86,21304.0,36.665,36.7048,36.6352,36.6949,21304.0
2021-06-21 15:35:00,36.86,36.86,36.8,36.8,23802.0,36.6949,36.6949,36.6352,36.6352,23802.0
2021-06-21 15:40:00,36.81,36.82,36.79,36.81,32448.0,36.6451,36.6551,36.6252,36.6451,32448.0
2021-06-21 15:45:00,36.81,36.82,36.78,36.82,47294.0,36.6451,36.6551,36.6152,36.6551,47294.0
2021-06-21 15:50:00,36.82,36.83,36.77,36.82,97158.0,36.6551,36.665,36.6053,36.6551,97158.0
2021-06-21 15:55:00,36.82,36.88,36.8,36.87,190993.0,36.6551,36.7148,36.6352,36.7048,190993.0
2021-06-22 09:30:00,36.38,36.52,36.16,36.44,175871.0,36.217,36.3564,35.998,36.2768,175871.0
2021-06-22 09:35:00,36.44,36.48,36.37,36.41,33861.0,36.2768,36.3166,36.2071,36.2469,33861.0
2021-06-22 09:40:00,36.41,36.41,36.29,36.37,31166.0,36.2469,36.2469,36.1274,36.2071,31166.0
2021-06-22 09:45:00,36.37,36.49,36.29,36.29,69973.0,36.2071,36.3265,36.1274,36.1274,69973.0
2021-06-22 09:50:00,36.29,36.32,36.12,36.15,46907.0,36.1274,36.1573,35.9582,35.9881,46907.0
2021-06-22 09:55:00,36.16,36.29,36.15,36.22,31810.0,35.998,36.1274,35.9881,36.0577,31810.0
2021-06-22 10:00:00,36.23,36.23,36.08,36.2,46890.0,36.0677,36.0677,35.9184,36.0378,46890.0
2021-06-22 10:05:00,36.21,36.23,36.14,36.15,38605.0,36.0478,36.0677,35.9781,35.9881,38605.0
2021-06-22 10:10:00,36.15,36.18,36.02,36.04,97792.0,35.9881,36.0179,35.8586,35.8786,97792.0
2021-06-22 10:15:00,36.03,36.1,36.03,36.05,29925.0,35.8686,35.9383,35.8686,35.8885,29925.0
2021-06-22 10:20:00,36.05,36.05,35.86,35.87,103938.0,35.8885,35.8885,35.6994,35.7093,103938.0
2021-06-22 10:25:00,35.87,35.87,35.77,35.87,63282.0,35.7093,35.7093,35.6098,35.7093,63282.0
2021-06-22 10:30:00,35.86,35.97,35.81,35.92,89139.0,35.6994,35.8089,35.6496,35.7591,89139.0
2021-06-22 10:35:00,35.93,35.97,35.9,35.96,19418.0,35.769,35.8089,35.7392,35.7989,19418.0
2021-06-22 10:40:00,35.97,35.98,35.86,35.88,22066.0,35.8089,35.8188,35.6994,35.7193,22066.0
2021-06-22 10:45:00,35.88,35.89,35.79,35.87,105988.0,35.7193,35.7292,35.6297,35.7093,105988.0
2021-06-22 10:50:00,35.87,35.97,35.82,35.96,102080.0,35.7093,35.8089,35.6595,35.7989,102080.0
2021-06-22 10:55:00,35.95,36.01,35.88,35.89,62917.0,35.789,35.8487,35.7193,35.7292,62917.0
2021-06-22 11:00:00,35.89,35.96,35.89,35.95,38426.0,35.7292,35.7989,35.7292,35.789,38426.0
2021-06-22 11:05:00,35.95,35.95,35.88,35.9,34700.0,35.789,35.789,35.7193,35.7392,34700.0
2021-06-22 11:10:00,35.89,35.9,35.87,35.9,22385.0,35.7292,35.7392,35.7093,35.7392,22385.0
2021-06-22 11:15:00,35.9,35.99,35.89,35.95,49626.0,35.7392,35.8288,35.7292,35.789,49626.0
2021-06-22 11:20:00,35.96,36.01,35.96,36.01,32852.0,35.7989,35.8487,35.7989,35.8487,32852.0
2021-06-22 11:25:00,36.01,36.07,36.0,36.06,15992.0,35.8487,35.9084,35.8387,35.8985,15992.0
2021-06-22 11:30:00,36.05,36.26,36.05,36.25,43243.0,35.8885,36.0976,35.8885,36.0876,43243.0
2021-06-22 11:35:00,36.25,36.29,36.23,36.23,38614.0,36.0876,36.1274,36.0677,36.0677,38614.0
2021-06-22 11:40:00,36.23,36.31,36.21,36.3,44828.0,36.0677,36.1473,36.0478,36.1374,44828.0
2021-06-22 11:45:00,36.31,36.35,36.28,36.29,47568.0,36.1473,36.1872,36.1175,36.1274,47568.0
2021-06-22 11:50:00,36.3,36.32,36.27,36.3,33705.0,36.1374,36.1573,36.1075,36.1374,33705.0
2021-06-22 11:55:00,36.3,36.35,36.27,36.28,75784.0,36.1374,36.1872,36.1075,36.1175,75784.0
2021-06-22 12:00:00,36.29,36.36,36.27,36.33,25610.0,36.1274,36.1971,36.1075,36.1673,25610.0
2021-06-22 12:05:00,36.34,36.35,36.21,36.22,15212.0,36.1772,36.1872,36.0478,36.0577,15212.0
2021-06-22 12:10:00,36.22,36.27,36.21,36.23,18100.0,36.0577,36.1075,36.0478,36.0677,18100.0
2021-06-22 12:15:00,36.23,36.26,36.21,36.26,26548.0,36.0677,36.0976,36.0478,36.0976,26548.0
2021-06-22 12:20:00,36.26,36.32,36.24,36.3,24658.0,36.0976,36.1573,36.0777,36.1374,24658.0
2021-06-22 12:25:00,36.3,36.34,36.28,36.31,16434.0,36.1374,36.1772,36.1175,36.1473,16434.0
2021-06-22 12:30:00,36.32,36.34,36.29,36.3,20642.0,36.1573,36.1772,36.1274,36.1374,20642.0
2021-06-22 12:35:00,36.3,36.34,36.29,36.3,15128.0,36.1374,36.1772,36.1274,36.1374,15128.0
2021-06-22 12:40:00,36.3,36.32,36.27,36.31,21076.0,36.1374,36.1573,36.1075,36.1473,21076.0
2021-06-22 12:45:00,36.3,36.32,36.29,36.3,19779.0,36.1374,36.1573,36.1274,36.1374,19779.0
2021-06-22 12:50:00,36.3,36.35,36.3,36.32,13556.0,36.1374,36.1872,36.1374,36.1573,13556.0
2021-06-22 12:55:00,36.32,36.44,36.31,36.44,36092.0,36.1573,36.2768,36.1473,36.2768,36092.0
2021-06-22 13:00:00,36.43,36.48,36.43,36.48,20415.0,36.2668,36.3166,36.2668,36.3166,20415.0
2021-06-22 13:05:00,36.48,36.52,36.47,36.51,30579.0,36.3166,36.3564,36.3066,36.3464,30579.0
2021-06-22 13:10:00,36.51,36.52,36.42,36.43,18949.0,36.3464,36.3564,36.2569,36.2668,18949.0
2021-06-22 13:15:00,36.43,36.47,36.38,36.43,31006.0,36.2668,36.3066,36.217,36.2668,31006.0
2021-06-22 13:20:00,36.42,36.45,36.41,36.45,14791.0,36.2569,36.2867,36.2469,36.2867,14791.0
2021-06-22 13:25:00,36.45,36.48,36.44,36.47,12276.0,36.2867,36.3166,36.2768,36.3066,12276.0
2021-06-22 13:30:00,36.46,36.48,36.42,36.44,17795.0,36.2967,36.3166,36.2569,36.2768,17795.0
2021-06-22 13:35:00,36.44,36.51,36.43,36.51,28013.0,36.2768,36.3464,36.2668,36.3464,28013.0
2021-06-22 13:40:00,36.51,36.51,36.46,36.47,11845.0,36.3464,36.3464,36.2967,36.3066,11845.0
2021-06-22 13:45:00,36.47,36.5,36.45,36.48,20831.0,36.3066,36.3365,36.2867,36.3166,20831.0
2021-06-22 13:50:00,36.48,36.48,36.45,36.47,10395.0,36.3166,36.3166,36.2867,36.3066,10395.0
2021-06-22 13:55:00,36.46,36.48,36.46,36.48,7333.0,36.2967,36.3166,36.2967,36.3166,7333.0
2021-06-22 14:00:00,36.48,36.48,36.42,36.46,29553.0,36.3166,36.3166,36.2569,36.2967,29553.0
2021-06-22 14:05:00,36.46,36.46,36.36,36.36,16682.0,36.2967,36.2967,36.1971,36.1971,16682.0
2021-06-22 14:10:00,36.37,36.39,36.35,36.39,16222.0,36.2071,36.227,36.1872,36.227,16222.0
2021-06-22 14:15:00,36.39,36.41,36.38,36.4,7443.0,36.227,36.2469,36.217,36.2369,7443.0
2021-06-22 14:20:00,36.4,36.43,36.38,36.43,12922.0,36.2369,36.2668,36.217,36.2668,12922.0
2021-06-22 14:25:00,36.43,36.43,36.39,36.41,7861.0,36.2668,36.2668,36.227,36.2469,7861.0
2021-06-22 14:30:00,36.41,36.43,36.38,36.43,23028.0,36.2469,36.2668,36.217,36.2668,23028.0
2021-06-22 14:35:00,36.43,36.43,36.41,36.43,8150.0,36.2668,36.2668,36.2469,36.2668,8150.0
2021-06-22 14:40:00,36.43,36.43,36.42,36.43,2985.0,36.2668,36.2668,36.2569,36.2668,2985.0
2021-06-22 14:45:00,36.43,36.5,36.41,36.48,16605.0,36.2668,36.3365,36.2469,36.3166,16605.0
2021-06-22 14:50:00,36.48,36.49,36.47,36.49,16762.0,36.3166,36.3265,36.3066,36.3265,16762.0
2021-06-22 14:55:00,36.49,36.5,36.47,36.48,20120.0,36.3265,36.3365,36.3066,36.3166,20120.0
2021-06-22 15:00:00,36.48,36.49,36.47,36.49,8686.0,36.3166,36.3265,36.3066,36.3265,8686.0
2021-06-22 15:05:00,36.48,36.56,36.48,36.54,22719.0,36.3166,36.3962,36.3166,36.3763,22719.0
2021-06-22 15:10:00,36.54,36.54,36.52,36.53,9578.0,36.3763,36.3763,36.3564,36.3664,9578.0
2021-06-22 15:15:00,36.54,36.56,36.53,36.55,20520.0,36.3763,36.3962,36.3664,36.3863,20520.0
2021-06-22 15:20:00,36.55,36.55,36.5,36.51,19145.0,36.3863,36.3863,36.3365,36.3464,19145.0
2021-06-22 15:25:00,36.51,36.52,36.49,36.5,18071.0,36.3464,36.3564,36.3265,36.3365,18071.0
2021-06-22 15:30:00,36.49,36.53,36.49,36.5,35606.0,36.3265,36.3664,36.3265,36.3365,35606.0
2021-06-22 15:35:00,36.5,36.59,36.49,36.56,34950.0,36.3365,36.4261,36.3265,36.3962,34950.0
2021-06-22 15:40:00,36.57,36.58,36.54,36.55,28838.0,36.4062,36.4161,36.3763,36.3863,28838.0
2021-06-22 15:45:00,36.55,36.65,36.54,36.63,90082.0,36.3863,36.4858,36.3763,36.4659,90082.0
2021-06-22 15:50:00,36.63,36.74,36.63,36.73,201898.0,36.4659,36.5754,36.4659,36.5655,201898.0
2021-06-22 15:55:00,36.73,36.77,36.68,36.7,331716.0,36.5655,36.6053,36.5157,36.5356,331716.0
2021-06-23 09:30:00,37.0,37.4,36.98,37.32,100829.0,36.8343,37.2325,36.8143,37.1528,100829.0
2021-06-23 09:35:00,37.33,37.33,37.2,37.27,25543.0,37.1628,37.1628,37.0334,37.103,25543.0
2021-06-23 09:40:00,37.29,37.38,37.25,37.3,26493.0,37.123,37.2126,37.0831,37.1329,26493.0
2021-06-23 09:45:00,37.28,37.32,37.16,37.21,46055.0,37.113,37.1528,36.9935,37.0433,46055.0
2021-06-23 09:50:00,37.2,37.21,36.91,37.0,70046.0,37.0334,37.0433,36.7447,36.8343,70046.0
2021-06-23 09:55:00,36.99,37.02,36.89,37.0,32357.0,36.8243,36.8542,36.7247,36.8343,32357.0
2021-06-23 10:00:00,36.99,37.0,36.86,36.88,65650.0,36.8243,36.8343,36.6949,36.7148,65650.0
2021-06-23 10:05:00,36.86,36.91,36.81,36.86,28980.0,36.6949,36.7447,36.6451,36.6949,28980.0
2021-06-23 10:10:00,36.87,37.03,36.82,37.03,67518.0,36.7048,36.8641,36.6551,36.8641,67518.0
2021-06-23 10:15:00,37.02,37.12,36.99,37.07,108687.0,36.8542,36.9537,36.8243,36.9039,108687.0
2021-06-23 10:20:00,37.07,37.21,37.07,37.09,65830.0,36.9039,37.0433,36.9039,36.9239,65830.0
2021-06-23 10:25:00,37.1,37.18,37.05,37.08,32092.0,36.9338,37.0134,36.884,36.9139,32092.0
2021-06-23 10:30:00,37.07,37.12,36.95,36.95,26575.0,36.9039,36.9537,36.7845,36.7845,26575.0
2021-06-23 10:35:00,36.95,36.96,36.8,36.8,29736.0,36.7845,36.7944,36.6352,36.6352,29736.0
2021-06-23 10:40:00,36.81,36.83,36.71,36.75,34738.0,36.6451,36.665,36.5456,36.5854,34738.0
2021-06-23 10:45:00,36.76,36.78,36.63,36.65,23022.0,36.5953,36.6152,36.4659,36.4858,23022.0
2021-06-23 10:50:00,36.64,36.73,36.64,36.7,18699.0,36.4759,36.5655,36.4759,36.5356,18699.0
2021-06-23 10:55:00,36.71,36.72,36.67,36.7,19264.0,36.5456,36.5555,36.5057,36.5356,19264.0
2021-06-23 11:00:00,36.7,36.71,36.64,36.68,26319.0,36.5356,36.5456,36.4759,36.5157,26319.0
2021-06-23 11:05:00,36.68,36.7,36.63,36.64,25745.0,36.5157,36.5356,36.4659,36.4759,25745.0
2021-06-23 11:10:00,36.64,36.67,36.62,36.64,27653.0,36.4759,36.5057,36.456,36.4759,27653.0
2021-06-23 11:15:00,36.66,36.71,36.63,36.7,22282.0,36.4958,36.5456,36.4659,36.5356,22282.0
2021-06-23 11:20:00,36.69,36.69,36.64,36.64,19007.0,36.5256,36.5256,36.4759,36.4759,19007.0
2021-06-23 11:25:00,36.64,36.64,36.59,36.63,23858.0,36.4759,36.4759,36.4261,36.4659,23858.0
2021-06-23 11:30:00,36.62,36.63,36.58,36.59,21314.0,36.456,36.4659,36.4161,36.4261,21314.0
2021-06-23 11:35:00,36.58,36.66,36.55,36.66,19587.0,36.4161,36.4958,36.3863,36.4958,19587.0
2021-06-23 11:40:00,36.66,36.66,36.63,36.65,10872.0,36.4958,36.4958,36.4659,36.4858,10872.0
2021-06-23 11:45:00,36.65,36.65,36.56,36.57,23648.0,36.4858,36.4858,36.3962,36.4062,23648.0
2021-06-23 11:50:00,36.56,36.58,36.53,36.55,30245.0,36.3962,36.4161,36.3664,36.3863,30245.0
2021-06-23 11:55:00,36.55,36.55,36.52,36.53,18845.0,36.3863,36.3863,36.3564,36.3664,18845.0
2021-06-23 12:00:00,36.53,36.55,36.52,36.54,19656.0,36.3664,36.3863,36.3564,36.3763,19656.0
2021-06-23 12:05:00,36.54,36.57,36.53,36.57,19114.0,36.3763,36.4062,36.3664,36.4062,19114.0
2021-06-23 12:10:00,36.58,36.64,36.57,36.58,20581.0,36.4161,36.4759,36.4062,36.4161,20581.0
2021-06-23 12:15:00,36.59,36.6,36.54,36.55,13561.0,36.4261,36.436,36.3763,36.3863,13561.0
2021-06-23 12:20:00,36.55,36.55,36.51,36.51,12999.0,36.3863,36.3863,36.3464,36.3464,12999.0
2021-06-23 12:25:00,36.52,36.57,36.51,36.56,22048.0,36.3564,36.4062,36.3464,36.3962,22048.0
2021-06-23 12:30:00,36.56,36.57,36.53,36.53,12576.0,36.3962,36.4062,36.3664,36.3664,12576.0
2021-06-23 12:35:00,36.53,36.54,36.47,36.48,31702.0,36.3664,36.3763,36.3066,36.3166,31702.0
2021-06-23 12:40:00,36.48,36.54,36.47,36.53,16003.0,36.3166,36.3763,36.3066,36.3664,16003.0
2021-06-23 12:45:00,36.53,36.55,36.52,36.54,19794.0,36.3664,36.3863,36.3564,36.3763,19794.0
2021-06-23 12:50:00,36.54,36.56,36.54,36.55,11571.0,36.3763,36.3962,36.3763,36.3863,11571.0
2021-06-23 12:55:00,36.55,36.58,36.52,36.58,18496.0,36.3863,36.4161,36.3564,36.4161,18496.0
2021-06-23 13:00:00,36.58,36.58,36.53,36.53,21003.0,36.4161,36.4161,36.3664,36.3664,21003.0
2021-06-23 13:05:00,36.54,36.55,36.51,36.53,19952.0,36.3763,36.3863,36.3464,36.3664,19952.0
2021-06-23 13:10:00,36.54,36.54,36.48,36.48,23918.0,36.3763,36.3763,36.3166,36.3166,23918.0
2021-06-23 13:15:00,36.49,36.53,36.49,36.53,22774.0,36.3265,36.3664,36.3265,36.3664,22774.0
2021-06-23 13:20:00,36.52,36.59,36.51,36.59,27134.0,36.3564,36.4261,36.3464,36.4261,27134.0
2021-06-23 13:25:00,36.59,36.59,36.55,36.55,14491.0,36.4261,36.4261,36.3863,36.3863,14491.0
2021-06-23 13:30:00,36.55,36.55,36.52,36.52,17680.0,36.3863,36.3863,36.3564,36.3564,17680.0
2021-06-23 13:35:00,36.53,36.56,36.53,36.53,21702.0,36.3664,36.3962,36.3664,36.3664,21702.0
2021-06-23 13:40:00,36.54,36.57,36.51,36.57,19040.0,36.3763,36.4062,36.3464,36.4062,19040.0
2021-06-23 13:45:00,36.57,36.62,36.57,36.59,20220.0,36.4062,36.456,36.4062,36.4261,20220.0
2021-06-23 13:50:00,36.59,36.6,36.54,36.55,18337.0,36.4261,36.436,36.3763,36.3863,18337.0
2021-06-23 13:55:00,36.55,36.56,36.52,36.54,19869.0,36.3863,36.3962,36.3564,36.3763,19869.0
2021-06-23 14:00:00,36.54,36.55,36.49,36.5,29142.0,36.3763,36.3863,36.3265,36.3365,29142.0
2021-06-23 14:05:00,36.49,36.52,36.48,36.52,23077.0,36.3265,36.3564,36.3166,36.3564,23077.0
2021-06-23 14:10:00,36.52,36.53,36.5,36.51,28358.0,36.3564,36.3664,36.3365,36.3464,28358.0
2021-06-23 14:15:00,36.5,36.51,36.46,36.47,26593.0,36.3365,36.3464,36.2967,36.3066,26593.0
2021-06-23 14:20:00,36.47,36.51,36.46,36.49,48733.0,36.3066,36.3464,36.2967,36.3265,48733.0
2021-06-23 14:25:00,36.49,36.54,36.49,36.52,23764.0,36.3265,36.3763,36.3265,36.3564,23764.0
2021-06-23 14:30:00,36.52,36.56,36.5,36.55,26303.0,36.3564,36.3962,36.3365,36.3863,26303.0
2021-06-23 14:35:00,36.55,36.57,36.54,36.54,16139.0,36.3863,36.4062,36.3763,36.3763,16139.0
2021-06-23 14:40:00,36.55,36.56,36.52,36.52,23557.0,36.3863,36.3962,36.3564,36.3564,23557.0
2021-06-23 14:45:00,36.52,36.54,36.51,36.54,21236.0,36.3564,36.3763,36.3464,36.3763,21236.0
2021-06-23 14:50:00,36.53,36.57,36.52,36.56,10430.0,36.3664,36.4062,36.3564,36.3962,10430.0
2021-06-23 14:55:00,36.56,36.57,36.52,36.54,17945.0,36.3962,36.4062,36.3564,36.3763,17945.0
2021-06-23 15:00:00,36.54,36.59,36.54,36.58,23141.0,36.3763,36.4261,36.3763,36.4161,23141.0
2021-06-23 15:05:00,36.59,36.59,36.55,36.59,22871.0,36.4261,36.4261,36.3863,36.4261,22871.0
2021-06-23 15:10:00,36.58,36.59,36.53,36.54,17153.0,36.4161,36.4261,36.3664,36.3763,17153.0
2021-06-23 15:15:00,36.54,36.57,36.52,36.53,25104.0,36.3763,36.4062,36.3564,36.3664,25104.0
2021-06-23 15:20:00,36.53,36.57,36.52,36.57,26447.0,36.3664,36.4062,36.3564,36.4062,26447.0
2021-06-23 15:25:00,36.57,36.58,36.55,36.55,17817.0,36.4062,36.4161,36.3863,36.3863,17817.0
2021-06-23 15:30:00,36.55,36.56,36.5,36.51,37179.0,36.3863,36.3962,36.3365,36.3464,37179.0
2021-06-23 15:35:00,36.51,36.52,36.49,36.5,38464.0,36.3464,36.3564,36.3265,36.3365,38464.0
2021-06-23 15:40:00,36.51,36.51,36.46,36.46,50822.0,36.3464,36.3464,36.2967,36.2967,50822.0
2021-06-23 15:45:00,36.46,36.5,36.44,36.44,73403.0,36.2967,36.3365,36.2768,36.2768,73403.0
2021-06-23 15:50:00,36.45,36.51,36.43,36.44,179787.0,36.2867,36.3464,36.2668,36.2768,179787.0
2021-06-23 15:55:00,36.44,36.52,36.39,36.5,430035.0,36.2768,36.3564,36.227,36.3365,430035.0
2021-06-24 09:30:00,36.7,36.93,36.51,36.71,91427.0,36.5356,36.7646,36.3464,36.5456,91427.0
2021-06-24 09:35:00,36.68,36.74,36.53,36.53,21435.0,36.5157,36.5754,36.3664,36.3664,21435.0
2021-06-24 09:40:00,36.53,36.68,36.53,36.58,16141.0,36.3664,36.5157,36.3664,36.4161,16141.0
2021-06-24 09:45:00,36.57,36.66,36.55,36.64,13236.0,36.4062,36.4958,36.3863,36.4759,13236.0
2021-06-24 09:50:00,36.63,36.66,36.55,36.58,18095.0,36.4659,36.4958,36.3863,36.4161,18095.0
2021-06-24 09:55:00,36.58,36.6,36.54,36.59,16088.0,36.4161,36.436,36.3763,36.4261,16088.0
2021-06-24 10:00:00,36.6,36.69,36.59,36.65,18142.0,36.436,36.5256,36.4261,36.4858,18142.0
2021-06-24 10:05:00,36.67,36.7,36.63,36.67,60103.0,36.5057,36.5356,36.4659,36.5057,60103.0
2021-06-24 10:10:00,36.67,36.67,36.54,36.57,12748.0,36.5057,36.5057,36.3763,36.4062,12748.0
2021-06-24 10:15:00,36.56,36.56,36.48,36.56,19665.0,36.3962,36.3962,36.3166,36.3962,19665.0
2021-06-24 10:20:00,36.57,36.64,36.55,36.56,15346.0,36.4062,36.4759,36.3863,36.3962,15346.0
2021-06-24 10:25:00,36.58,36.67,36.58,36.66,6892.0,36.4161,36.5057,36.4161,36.4958,6892.0
2021-06-24 10:30:00,36.66,36.77,36.66,36.72,18237.0,36.4958,36.6053,36.4958,36.5555,18237.0
2021-06-24 10:35:00,36.72,36.77,36.71,36.73,16042.0,36.5555,36.6053,36.5456,36.5655,16042.0
2021-06-24 10:40:00,36.73,36.75,36.62,36.63,17873.0,36.5655,36.5854,36.456,36.4659,17873.0
2021-06-24 10:45:00,36.62,36.76,36.62,36.76,37948.0,36.456,36.5953,36.456,36.5953,37948.0
2021-06-24 10:50:00,36.76,36.84,36.76,36.83,17462.0,36.5953,36.675,36.5953,36.665,17462.0
2021-06-24 10:55:00,36.83,36.85,36.75,36.76,141467.0,36.665,36.6849,36.5854,36.5953,141467.0
2021-06-24 11:00:00,36.76,36.8,36.74,36.78,30267.0,36.5953,36.6352,36.5754,36.6152,30267.0
2021-06-24 11:05:00,36.78,36.79,36.74,36.75,44133.0,36.6152,36.6252,36.5754,36.5854,44133.0
2021-06-24 11:10:00,36.77,36.78,36.71,36.71,27892.0,36.6053,36.6152,36.5456,36.5456,27892.0
2021-06-24 11:15:00,36.7,36.72,36.66,36.72,19731.0,36.5356,36.5555,36.4958,36.5555,19731.0
2021-06-24 11:20:00,36.72,36.96,36.72,36.94,97385.0,36.5555,36.7944,36.5555,36.7745,97385.0
2021-06-24 11:25:00,36.94,37.0,36.88,36.89,47644.0,36.7745,36.8343,36.7148,36.7247,47644.0
2021-06-24 11:30:00,36.89,36.9,36.86,36.89,16434.0,36.7247,36.7347,36.6949,36.7247,16434.0
2021-06-24 11:35:00,36.89,36.91,36.87,36.89,14222.0,36.7247,36.7447,36.7048,36.7247,14222.0
2021-06-24 11:40:00,36.88,36.94,36.88,36.93,20060.0,36.7148,36.7745,36.7148,36.7646,20060.0
2021-06-24 11:45:00,36.93,36.94,36.9,36.91,12097.0,36.7646,36.7745,36.7347,36.7447,12097.0
2021-06-24 11:50:00,36.91,36.94,36.89,36.9,25321.0,36.7447,36.7745,36.7247,36.7347,25321.0
2021-06-24 11:55:00,36.9,36.91,36.85,36.86,11881.0,36.7347,36.7447,36.6849,36.6949,11881.0
2021-06-24 12:00:00,36.87,36.92,36.86,36.91,12840.0,36.7048,36.7546,36.6949,36.7447,12840.0
2021-06-24 12:05:00,36.92,36.92,36.88,36.89,11201.0,36.7546,36.7546,36.7148,36.7247,11201.0
2021-06-24 12:10:00,36.89,36.94,36.89,36.94,15825.0,36.7247,36.7745,36.7247,36.7745,15825.0
2021-06-24 12:15:00,36.95,36.95,36.9,36.91,8799.0,36.7845,36.7845,36.7347,36.7447,8799.0
2021-06-24 12:20:00,36.92,36.92,36.89,36.89,9393.0,36.7546,36.7546,36.7247,36.7247,9393.0
2021-06-24 12:25:00,36.89,36.95,36.89,36.95,8854.0,36.7247,36.7845,36.7247,36.7845,8854.0
2021-06-24 12:30:00,36.95,36.95,36.9,36.93,9686.0,36.7845,36.7845,36.7347,36.7646,9686.0
2021-06-24 12:35:00,36.93,36.95,36.92,36.94,16092.0,36.7646,36.7845,36.7546,36.7745,16092.0
2021-06-24 12:40:00,36.95,37.0,36.95,37.0,17714.0,36.7845,36.8343,36.7845,36.8343,17714.0
2021-06-24 12:45:00,37.0,37.0,36.98,37.0,12169.0,36.8343,36.8343,36.8143,36.8343,12169.0
2021-06-24 12:50:00,36.99,37.0,36.96,36.98,9217.0,36.8243,36.8343,36.7944,36.8143,9217.0
2021-06-24 12:55:00,36.97,36.98,36.92,36.93,14383.0,36.8044,36.8143,36.7546,36.7646,14383.0
2021-06-24 13:00:00,36.92,36.95,36.91,36.93,10686.0,36.7546,36.7845,36.7447,36.7646,10686.0
2021-06-24 13:05:00,36.94,36.94,36.9,36.9,7369.0,36.7745,36.7745,36.7347,36.7347,7369.0
2021-06-24 13:10:00,36.9,36.9,36.86,36.88,9851.0,36.7347,36.7347,36.6949,36.7148,9851.0
2021-06-24 13:15:00,36.88,36.89,36.85,36.87,8793.0,36.7148,36.7247,36.6849,36.7048,8793.0
2021-06-24 13:20:00,36.86,36.89,36.85,36.88,10144.0,36.6949,36.7247,36.6849,36.7148,10144.0
2021-06-24 13:25:00,36.88,36.91,36.88,36.89,8888.0,36.7148,36.7447,36.7148,36.7247,8888.0
2021-06-24 13:30:00,36.9,36.92,36.88,36.89,11838.0,36.7347,36.7546,36.7148,36.7247,11838.0
2021-06-24 13:35:00,36.88,36.9,36.87,36.88,9662.0,36.7148,36.7347,36.7048,36.7148,9662.0
2021-06-24 13:40:00,36.88,36.89,36.84,36.84,8189.0,36.7148,36.7247,36.675,36.675,8189.0
2021-06-24 13:45:00,36.84,36.88,36.84,36.85,9307.0,36.675,36.7148,36.675,36.6849,9307.0
2021-06-24 13:50:00,36.85,36.88,36.84,36.85,13250.0,36.6849,36.7148,36.675,36.6849,13250.0
2021-06-24 13:55:00,36.84,36.85,36.79,36.8,45783.0,36.675,36.6849,36.6252,36.6352,45783.0
2021-06-24 14:00:00,36.8,36.81,36.76,36.77,18458.0,36.6352,36.6451,36.5953,36.6053,18458.0
2021-06-24 14:05:00,36.77,36.77,36.71,36.75,20494.0,36.6053,36.6053,36.5456,36.5854,20494.0
2021-06-24 14:10:00,36.75,36.76,36.7,36.7,31422.0,36.5854,36.5953,36.5356,36.5356,31422.0
2021-06-24 14:15:00,36.7,36.73,36.68,36.73,13427.0,36.5356,36.5655,36.5157,36.5655,13427.0
2021-06-24 14:20:00,36.73,36.76,36.71,36.74,15587.0,36.5655,36.5953,36.5456,36.5754,15587.0
2021-06-24 14:25:00,36.74,36.76,36.72,36.76,14456.0,36.5754,36.5953,36.5555,36.5953,14456.0
2021-06-24 14:30:00,36.75,36.77,36.73,36.75,25498.0,36.5854,36.6053,36.5655,36.5854,25498.0
2021-06-24 14:35:00,36.74,36.77,36.73,36.75,19919.0,36.5754,36.6053,36.5655,36.5854,19919.0
2021-06-24 14:40:00,36.74,36.76,36.73,36.74,19550.0,36.5754,36.5953,36.5655,36.5754,19550.0
2021-06-24 14:45:00,36.75,36.79,36.73,36.75,20543.0,36.5854,36.6252,36.5655,36.5854,20543.0
2021-06-24 14:50:00,36.76,36.88,36.74,36.86,19245.0,36.5953,36.7148,36.5754,36.6949,19245.0
2021-06-24 14:55:00,36.87,36.88,36.84,36.86,13999.0,36.7048,36.7148,36.675,36.6949,13999.0
2021-06-24 15:00:00,36.86,36.9,36.86,36.87,11402.0,36.6949,36.7347,36.6949,36.7048,11402.0
2021-06-24 15:05:00,36.87,36.93,36.87,36.93,12199.0,36.7048,36.7646,36.7048,36.7646,12199.0
2021-06-24 15:10:00,36.93,36.98,36.91,36.91,18250.0,36.7646,36.8143,36.7447,36.7447,18250.0
2021-06-24 15:15:00,36.91,36.91,36.87,36.89,15904.0,36.7447,36.7447,36.7048,36.7247,15904.0
2021-06-24 15:20:00,36.89,36.89,36.8,36.8,24044.0,36.7247,36.7247,36.6352,36.6352,24044.0
2021-06-24 15:25:00,36.8,36.82,36.76,36.77,17388.0,36.6352,36.6551,36.5953,36.6053,17388.0
2021-06-24 15:30:00,36.77,36.79,36.72,36.73,31082.0,36.6053,36.6252,36.5555,36.5655,31082.0
2021-06-24 15:35:00,36.72,36.77,36.7,36.73,35279.0,36.5555,36.6053,36.5356,36.5655,35279.0
2021-06-24 15:40:00,36.73,36.81,36.72,36.8,36901.0,36.5655,36.6451,36.5555,36.6352,36901.0
2021-06-24 15:45:00,36.8,36.8,36.78,36.79,40219.0,36.6352,36.6352,36.6152,36.6252,40219.0
2021-06-24 15:50:00,36.78,36.79,36.72,36.75,96326.0,36.6152,36.6252,36.5555,36.5854,96326.0
2021-06-24 15:55:00,36.75,36.79,36.74,36.75,126580.0,36.5854,36.6252,36.5754,36.5854,126580.0
2021-06-25 09:30:00,36.8,36.98,36.55,36.76,172333.0,36.6352,36.8143,36.3863,36.5953,172333.0
2021-06-25 09:35:00,36.73,36.79,36.43,36.5,103504.0,36.5655,36.6252,36.2668,36.3365,103504.0
2021-06-25 09:40:00,36.49,36.49,36.32,36.42,133313.0,36.3265,36.3265,36.1573,36.2569,133313.0
2021-06-25 09:45:00,36.42,36.42,36.27,36.32,105897.0,36.2569,36.2569,36.1075,36.1573,105897.0
2021-06-25 09:50:00,36.32,36.32,36.12,36.18,72273.0,36.1573,36.1573,35.9582,36.0179,72273.0
2021-06-25 09:55:00,36.17,36.17,35.95,36.01,134091.0,36.008,36.008,35.789,35.8487,134091.0
2021-06-25 10:00:00,36.01,36.27,35.94,36.23,157601.0,35.8487,36.1075,35.779,36.0677,157601.0
2021-06-25 10:05:00,36.21,36.26,36.19,36.2,30953.0,36.0478,36.0976,36.0279,36.0378,30953.0
2021-06-25 10:10:00,36.2,36.23,36.1,36.23,45091.0,36.0378,36.0677,35.9383,36.0677,45091.0
2021-06-25 10:15:00,36.22,36.26,36.11,36.17,70726.0,36.0577,36.0976,35.9482,36.008,70726.0
2021-06-25 10:20:00,36.16,36.17,35.97,35.99,128482.0,35.998,36.008,35.8089,35.8288,128482.0
2021-06-25 10:25:00,35.99,36.08,35.95,36.05,82673.0,35.8288,35.9184,35.789,35.8885,82673.0
2021-06-25 10:30:00,36.05,36.07,35.93,36.05,80502.0,35.8885,35.9084,35.769,35.8885,80502.0
2021-06-25 10:35:00,36.04,36.04,35.94,35.96,64811.0,35.8786,35.8786,35.779,35.7989,64811.0
2021-06-25 10:40:00,35.96,36.0,35.91,35.91,61605.0,35.7989,35.8387,35.7491,35.7491,61605.0
2021-06-25 10:45:00,35.91,35.93,35.8,35.82,81219.0,35.7491,35.769,35.6396,35.6595,81219.0
2021-06-25 10:50:00,35.82,35.9,35.8,35.82,82515.0,35.6595,35.7392,35.6396,35.6595,82515.0
2021-06-25 10:55:00,35.8,35.82,35.69,35.7,198989.0,35.6396,35.6595,35.5301,35.5401,198989.0
2021-06-25 11:00:00,35.69,35.72,35.65,35.7,115131.0,35.5301,35.56,35.4903,35.5401,115131.0
2021-06-25 11:05:00,35.7,35.77,35.69,35.73,78227.0,35.5401,35.6098,35.5301,35.5699,78227.0
2021-06-25 11:10:00,35.74,35.85,35.72,35.85,82939.0,35.5799,35.6894,35.56,35.6894,82939.0
2021-06-25 11:15:00,35.85,35.89,35.79,35.82,60911.0,35.6894,35.7292,35.6297,35.6595,60911.0
2021-06-25 11:20:00,35.82,35.85,35.77,35.82,98677.0,35.6595,35.6894,35.6098,35.6595,98677.0
2021-06-25 11:25:00,35.82,35.82,35.68,35.69,80264.0,35.6595,35.6595,35.5202,35.5301,80264.0
2021-06-25 11:30:00,35.69,35.73,35.64,35.65,70175.0,35.5301,35.5699,35.4803,35.4903,70175.0
2021-06-25 11:35:00,35.65,35.67,35.61,35.62,59058.0,35.4903,35.5102,35.4505,35.4604,59058.0
2021-06-25 11:40:00,35.62,35.63,35.55,35.59,69404.0,35.4604,35.4704,35.3907,35.4306,69404.0
2021-06-25 11:45:00,35.61,35.62,35.51,35.54,66536.0,35.4505,35.4604,35.3509,35.3808,66536.0
2021-06-25 11:50:00,35.54,35.55,35.51,35.52,41351.0,35.3808,35.3907,35.3509,35.3609,41351.0
2021-06-25 11:55:00,35.52,35.53,35.37,35.45,114544.0,35.3609,35.3708,35.2116,35.2912,114544.0
2021-06-25 12:00:00,35.45,35.45,35.32,35.33,108171.0,35.2912,35.2912,35.1618,35.1717,108171.0
2021-06-25 12:05:00,35.32,35.36,35.29,35.32,49757.0,35.1618,35.2016,35.1319,35.1618,49757.0
2021-06-25 12:10:00,35.32,35.35,35.27,35.27,33097.0,35.1618,35.1916,35.112,35.112,33097.0
2021-06-25 12:15:00,35.28,35.38,35.26,35.36,55230.0,35.122,35.2215,35.102,35.2016,55230.0
2021-06-25 12:20:00,35.36,35.37,35.29,35.3,33850.0,35.2016,35.2116,35.1319,35.1419,33850.0
2021-06-25 12:25:00,35.29,35.29,35.19,35.21,42216.0,35.1319,35.1319,35.0324,35.0523,42216.0
2021-06-25 12:30:00,35.2,35.25,35.17,35.19,39865.0,35.0423,35.0921,35.0125,35.0324,39865.0
2021-06-25 12:35:00,35.19,35.26,35.18,35.26,39900.0,35.0324,35.102,35.0224,35.102,39900.0
2021-06-25 12:40:00,35.26,35.31,35.24,35.24,48977.0,35.102,35.1518,35.0821,35.0821,48977.0
2021-06-25 12:45:00,35.23,35.33,35.18,35.23,88634.0,35.0722,35.1717,35.0224,35.0722,88634.0
2021-06-25 12:50:00,35.23,35.35,35.22,35.35,39561.0,35.0722,35.1916,35.0622,35.1916,39561.0
2021-06-25 12:55:00,35.36,35.39,35.29,35.3,31623.0,35.2016,35.2315,35.1319,35.1419,31623.0
2021-06-25 13:00:00,35.3,35.39,35.29,35.37,59375.0,35.1419,35.2315,35.1319,35.2116,59375.0
2021-06-25 13:05:00,35.37,35.38,35.31,35.34,39310.0,35.2116,35.2215,35.1518,35.1817,39310.0
2021-06-25 13:10:00,35.34,35.36,35.32,35.35,39920.0,35.1817,35.2016,35.1618,35.1916,39920.0
2021-06-25 13:15:00,35.34,35.42,35.32,35.38,59208.0,35.1817,35.2613,35.1618,35.2215,59208.0
2021-06-25 13:20:00,35.38,35.7,35.38,35.59,143875.0,35.2215,35.5401,35.2215,35.4306,143875.0
2021-06-25 13:25:00,35.59,35.59,35.46,35.52,46196.0,35.4306,35.4306,35.3012,35.3609,46196.0
2021-06-25 13:30:00,35.52,35.55,35.42,35.45,37872.0,35.3609,35.3907,35.2613,35.2912,37872.0
2021-06-25 13:35:00,35.45,35.46,35.39,35.41,33231.0,35.2912,35.3012,35.2315,35.2514,33231.0
2021-06-25 13:40:00,35.42,35.48,35.41,35.42,33422.0,35.2613,35.3211,35.2514,35.2613,33422.0
2021-06-25 13:45:00,35.41,35.48,35.41,35.48,45694.0,35.2514,35.3211,35.2514,35.3211,45694.0
2021-06-25 13:50:00,35.48,35.51,35.42,35.47,53723.0,35.3211,35.3509,35.2613,35.3111,53723.0
2021-06-25 13:55:00,35.47,35.54,35.46,35.52,61761.0,35.3111,35.3808,35.3012,35.3609,61761.0
2021-06-25 14:00:00,35.51,35.54,35.46,35.5,78755.0,35.3509,35.3808,35.3012,35.341,78755.0
2021-06-25 14:05:00,35.48,35.53,35.46,35.48,45940.0,35.3211,35.3708,35.3012,35.3211,45940.0
2021-06-25 14:10:00,35.48,35.52,35.44,35.45,59087.0,35.3211,35.3609,35.2812,35.2912,59087.0
2021-06-25 14:15:00,35.46,35.48,35.41,35.45,71344.0,35.3012,35.3211,35.2514,35.2912,71344.0
2021-06-25 14:20:00,35.45,35.46,35.42,35.43,40837.0,35.2912,35.3012,35.2613,35.2713,40837.0
2021-06-25 14:25:00,35.44,35.55,35.43,35.53,61184.0,35.2812,35.3907,35.2713,35.3708,61184.0
2021-06-25 14:30:00,35.52,35.6,35.51,35.52,50923.0,35.3609,35.4405,35.3509,35.3609,50923.0
2021-06-25 14:35:00,35.53,35.68,35.53,35.67,109664.0,35.3708,35.5202,35.3708,35.5102,109664.0
2021-06-25 14:40:00,35.67,35.71,35.6,35.64,80987.0,35.5102,35.55,35.4405,35.4803,80987.0
2021-06-25 14:45:00,35.64,35.68,35.62,35.68,42181.0,35.4803,35.5202,35.4604,35.5202,42181.0
2021-06-25 14:50:00,35.67,35.7,35.63,35.65,50052.0,35.5102,35.5401,35.4704,35.4903,50052.0
2021-06-25 14:55:00,35.66,35.68,35.59,35.63,68917.0,35.5003,35.5202,35.4306,35.4704,68917.0
2021-06-25 15:00:00,35.63,35.73,35.61,35.7,83554.0,35.4704,35.5699,35.4505,35.5401,83554.0
2021-06-25 15:05:00,35.7,35.72,35.66,35.7,55712.0,35.5401,35.56,35.5003,35.5401,55712.0
2021-06-25 15:10:00,35.7,35.74,35.64,35.69,64218.0,35.5401,35.5799,35.4803,35.5301,64218.0
2021-06-25 15:15:00,35.7,35.72,35.61,35.62,52527.0,35.5401,35.56,35.4505,35.4604,52527.0
2021-06-25 15:20:00,35.62,35.73,35.57,35.72,117828.0,35.4604,35.5699,35.4107,35.56,117828.0
2021-06-25 15:25:00,35.72,35.73,35.64,35.65,78346.0,35.56,35.5699,35.4803,35.4903,78346.0
2021-06-25 15:30:00,35.64,35.71,35.64,35.68,79724.0,35.4803,35.55,35.4803,35.5202,79724.0
2021-06-25 15:35:00,35.68,35.7,35.61,35.68,76129.0,35.5202,35.5401,35.4505,35.5202,76129.0
2021-06-25 15:40:00,35.69,35.72,35.65,35.68,89490.0,35.5301,35.56,35.4903,35.5202,89490.0
2021-06-25 15:45:00,35.68,35.76,35.66,35.7,105776.0,35.5202,35.5998,35.5003,35.5401,105776.0
2021-06-25 15:50:00,35.7,35.81,35.66,35.75,254574.0,35.5401,35.6496,35.5003,35.5899,254574.0
2021-06-25 15:55:00,35.74,35.76,35.67,35.76,424500.0,35.5799,35.5998,35.5102,35.5998,424500.0
2021-06-28 09:30:00,35.6,35.73,34.64,35.47,314803.0,35.4405,35.5699,34.4848,35.3111,314803.0
2021-06-28 09:35:00,35.49,35.54,35.33,35.49,101727.0,35.331,35.3808,35.1717,35.331,101727.0
2021-06-28 09:40:00,35.49,35.81,35.49,35.81,184016.0,35.331,35.6496,35.331,35.6496,184016.0
2021-06-28 09:45:00,35.83,35.83,35.52,35.64,146531.0,35.6695,35.6695,35.3609,35.4803,146531.0
2021-06-28 09:50:00,35.63,35.76,35.59,35.72,88355.0,35.4704,35.5998,35.4306,35.56,88355.0
2021-06-28 09:55:00,35.73,35.92,35.7,35.89,72029.0,35.5699,35.7591,35.5401,35.7292,72029.0
2021-06-28 10:00:00,35.89,36.1,35.88,36.02,202365.0,35.7292,35.9383,35.7193,35.8586,202365.0
2021-06-28 10:05:00,36.04,36.04,35.83,35.94,75409.0,35.8786,35.8786,35.6695,35.779,75409.0
2021-06-28 10:10:00,35.94,35.94,35.73,35.77,52430.0,35.779,35.779,35.5699,35.6098,52430.0
2021-06-28 10:15:00,35.77,35.8,35.67,35.73,103672.0,35.6098,35.6396,35.5102,35.5699,103672.0
2021-06-28 10:20:00,35.72,35.79,35.65,35.79,54857.0,35.56,35.6297,35.4903,35.6297,54857.0
2021-06-28 10:25:00,35.79,35.89,35.73,35.77,66679.0,35.6297,35.7292,35.5699,35.6098,66679.0
2021-06-28 10:30:00,35.78,35.82,35.72,35.73,43645.0,35.6197,35.6595,35.56,35.5699,43645.0
2021-06-28 10:35:00,35.73,35.8,35.67,35.7,101347.0,35.5699,35.6396,35.5102,35.5401,101347.0
2021-06-28 10:40:00,35.7,35.74,35.63,35.64,129809.0,35.5401,35.5799,35.4704,35.4803,129809.0
2021-06-28 10:45:00,35.64,35.68,35.57,35.65,61527.0,35.4803,35.5202,35.4107,35.4903,61527.0
2021-06-28 10:50:00,35.64,35.71,35.64,35.71,45151.0,35.4803,35.55,35.4803,35.55,45151.0
2021-06-28 10:55:00,35.72,35.78,35.71,35.74,31894.0,35.56,35.6197,35.55,35.5799,31894.0
2021-06-28 11:00:00,35.73,35.74,35.6,35.61,88133.0,35.5699,35.5799,35.4405,35.4505,88133.0
2021-06-28 11:05:00,35.61,35.7,35.58,35.65,145712.0,35.4505,35.5401,35.4206,35.4903,145712.0
2021-06-28 11:10:00,35.66,35.68,35.63,35.65,28146.0,35.5003,35.5202,35.4704,35.4903,28146.0
2021-06-28 11:15:00,35.66,35.67,35.57,35.58,46300.0,35.5003,35.5102,35.4107,35.4206,46300.0
2021-06-28 11:20:00,35.58,35.65,35.52,35.52,84102.0,35.4206,35.4903,35.3609,35.3609,84102.0
2021-06-28 11:25:00,35.52,35.53,35.39,35.4,61386.0,35.3609,35.3708,35.2315,35.2414,61386.0
2021-06-28 11:30:00,35.39,35.44,35.37,35.43,43928.0,35.2315,35.2812,35.2116,35.2713,43928.0
2021-06-28 11:35:00,35.42,35.43,35.38,35.41,28550.0,35.2613,35.2713,35.2215,35.2514,28550.0
2021-06-28 11:40:00,35.41,35.41,35.34,35.34,26337.0,35.2514,35.2514,35.1817,35.1817,26337.0
2021-06-28 11:45:00,35.34,35.35,35.28,35.3,29388.0,35.1817,35.1916,35.122,35.1419,29388.0
2021-06-28 11:50:00,35.3,35.3,35.25,35.26,30033.0,35.1419,35.1419,35.0921,35.102,30033.0
2021-06-28 11:55:00,35.25,35.31,35.24,35.3,27986.0,35.0921,35.1518,35.0821,35.1419,27986.0
2021-06-28 12:00:00,35.31,35.45,35.3,35.43,23595.0,35.1518,35.2912,35.1419,35.2713,23595.0
2021-06-28 12:05:00,35.43,35.49,35.43,35.45,20578.0,35.2713,35.331,35.2713,35.2912,20578.0
2021-06-28 12:10:00,35.46,35.47,35.36,35.41,32182.0,35.3012,35.3111,35.2016,35.2514,32182.0
2021-06-28 12:15:00,35.41,35.5,35.41,35.45,22999.0,35.2514,35.341,35.2514,35.2912,22999.0
2021-06-28 12:20:00,35.44,35.47,35.43,35.47,22347.0,35.2812,35.3111,35.2713,35.3111,22347.0
2021-06-28 12:25:00,35.47,35.48,35.44,35.45,14245.0,35.3111,35.3211,35.2812,35.2912,14245.0
2021-06-28 12:30:00,35.45,35.46,35.36,35.43,29555.0,35.2912,35.3012,35.2016,35.2713,29555.0
2021-06-28 12:35:00,35.42,35.42,35.38,35.4,16818.0,35.2613,35.2613,35.2215,35.2414,16818.0
2021-06-28 12:40:00,35.39,35.41,35.37,35.38,12039.0,35.2315,35.2514,35.2116,35.2215,12039.0
2021-06-28 12:45:00,35.38,35.38,35.32,35.34,14180.0,35.2215,35.2215,35.1618,35.1817,14180.0
2021-06-28 12:50:00,35.33,35.42,35.33,35.41,28623.0,35.1717,35.2613,35.1717,35.2514,28623.0
2021-06-28 12:55:00,35.42,35.49,35.42,35.45,13065.0,35.2613,35.331,35.2613,35.2912,13065.0
2021-06-28 13:00:00,35.46,35.46,35.37,35.37,12001.0,35.3012,35.3012,35.2116,35.2116,12001.0
2021-06-28 13:05:00,35.38,35.38,35.34,35.34,18412.0,35.2215,35.2215,35.1817,35.1817,18412.0
2021-06-28 13:10:00,35.35,35.36,35.3,35.32,21016.0,35.1916,35.2016,35.1419,35.1618,21016.0
2021-06-28 13:15:00,35.32,35.4,35.31,35.4,66505.0,35.1618,35.2414,35.1518,35.2414,66505.0
2021-06-28 13:20:00,35.4,35.47,35.4,35.43,18343.0,35.2414,35.3111,35.2414,35.2713,18343.0
2021-06-28 13:25:00,35.43,35.44,35.32,35.33,18361.0,35.2713,35.2812,35.1618,35.1717,18361.0
2021-06-28 13:30:00,35.33,35.4,35.33,35.39,14748.0,35.1717,35.2414,35.1717,35.2315,14748.0
2021-06-28 13:35:00,35.4,35.42,35.38,35.38,8546.0,35.2414,35.2613,35.2215,35.2215,8546.0
2021-06-28 13:40:00,35.39,35.4,35.37,35.37,36778.0,35.2315,35.2414,35.2116,35.2116,36778.0
2021-06-28 13:45:00,35.37,35.38,35.34,35.34,22104.0,35.2116,35.2215,35.1817,35.1817,22104.0
2021-06-28 13:50:00,35.34,35.4,35.32,35.38,27123.0,35.1817,35.2414,35.1618,35.2215,27123.0
2021-06-28 13:55:00,35.38,35.39,35.37,35.37,5606.0,35.2215,35.2315,35.2116,35.2116,5606.0
2021-06-28 14:00:00,35.37,35.38,35.33,35.36,31632.0,35.2116,35.2215,35.1717,35.2016,31632.0
2021-06-28 14:05:00,35.37,35.41,35.36,35.41,14733.0,35.2116,35.2514,35.2016,35.2514,14733.0
2021-06-28 14:10:00,35.41,35.43,35.39,35.43,17719.0,35.2514,35.2713,35.2315,35.2713,17719.0
2021-06-28 14:15:00,35.44,35.44,35.41,35.42,10082.0,35.2812,35.2812,35.2514,35.2613,10082.0
2021-06-28 14:20:00,35.42,35.44,35.42,35.44,11174.0,35.2613,35.2812,35.2613,35.2812,11174.0
2021-06-28 14:25:00,35.43,35.52,35.43,35.48,53427.0,35.2713,35.3609,35.2713,35.3211,53427.0
2021-06-28 14:30:00,35.48,35.51,35.48,35.51,12587.0,35.3211,35.3509,35.3211,35.3509,12587.0
2021-06-28 14:35:00,35.5,35.54,35.49,35.52,21280.0,35.341,35.3808,35.331,35.3609,21280.0
2021-06-28 14:40:00,35.52,35.58,35.51,35.58,22563.0,35.3609,35.4206,35.3509,35.4206,22563.0
2021-06-28 14:45:00,35.58,35.59,35.56,35.59,13119.0,35.4206,35.4306,35.4007,35.4306,13119.0
2021-06-28 14:50:00,35.59,35.62,35.58,35.6,18445.0,35.4306,35.4604,35.4206,35.4405,18445.0
2021-06-28 14:55:00,35.61,35.62,35.59,35.61,15766.0,35.4505,35.4604,35.4306,35.4505,15766.0
2021-06-28 15:00:00,35.6,35.61,35.55,35.57,22357.0,35.4405,35.4505,35.3907,35.4107,22357.0
2021-06-28 15:05:00,35.58,35.62,35.57,35.61,48864.0,35.4206,35.4604,35.4107,35.4505,48864.0
2021-06-28 15:10:00,35.61,35.61,35.49,35.49,33693.0,35.4505,35.4505,35.331,35.331,33693.0
2021-06-28 15:15:00,35.49,35.57,35.48,35.55,31216.0,35.331,35.4107,35.3211,35.3907,31216.0
2021-06-28 15:20:00,35.55,35.64,35.54,35.64,28210.0,35.3907,35.4803,35.3808,35.4803,28210.0
2021-06-28 15:25:00,35.64,35.68,35.62,35.66,36744.0,35.4803,35.5202,35.4604,35.5003,36744.0
2021-06-28 15:30:00,35.66,35.67,35.62,35.63,38339.0,35.5003,35.5102,35.4604,35.4704,38339.0
2021-06-28 15:35:00,35.63,35.64,35.58,35.62,56063.0,35.4704,35.4803,35.4206,35.4604,56063.0
2021-06-28 15:40:00,35.62,35.65,35.58,35.63,58721.0,35.4604,35.4903,35.4206,35.4704,58721.0
2021-06-28 15:45:00,35.63,35.65,35.57,35.58,60008.0,35.4704,35.4903,35.4107,35.4206,60008.0
2021-06-28 15:50:00,35.59,35.68,35.58,35.64,133117.0,35.4306,35.5202,35.4206,35.4803,133117.0
2021-06-28 15:55:00,35.64,35.64,35.56,35.59,205776.0,35.4803,35.4803,35.4007,35.4306,205776.0
2021-06-29 09:30:00,35.2,35.3,35.08,35.14,147307.0,35.0423,35.1419,34.9229,34.9826,147307.0
2021-06-29 09:35:00,35.16,35.34,35.1,35.1,57384.0,35.0025,35.1817,34.9428,34.9428,57384.0
2021-06-29 09:40:00,35.11,35.26,35.09,35.14,33445.0,34.9527,35.102,34.9328,34.9826,33445.0
2021-06-29 09:45:00,35.14,35.27,35.11,35.11,69890.0,34.9826,35.112,34.9527,34.9527,69890.0
2021-06-29 09:50:00,35.1,35.12,35.02,35.05,93257.0,34.9428,34.9627,34.8631,34.893,93257.0
2021-06-29 09:55:00,35.06,35.13,35.01,35.11,50006.0,34.9029,34.9726,34.8532,34.9527,50006.0
2021-06-29 10:00:00,35.1,35.24,35.07,35.15,49030.0,34.9428,35.0821,34.9129,34.9925,49030.0
2021-06-29 10:05:00,35.14,35.14,35.05,35.09,42484.0,34.9826,34.9826,34.893,34.9328,42484.0
2021-06-29 10:10:00,35.08,35.11,35.07,35.1,28662.0,34.9229,34.9527,34.9129,34.9428,28662.0
2021-06-29 10:15:00,35.1,35.12,35.04,35.11,52563.0,34.9428,34.9627,34.883,34.9527,52563.0
2021-06-29 10:20:00,35.11,35.15,35.09,35.15,28705.0,34.9527,34.9925,34.9328,34.9925,28705.0
2021-06-29 10:25:00,35.16,35.3,35.15,35.25,123261.0,35.0025,35.1419,34.9925,35.0921,123261.0
2021-06-29 10:30:00,35.24,35.3,35.22,35.23,38543.0,35.0821,35.1419,35.0622,35.0722,38543.0
2021-06-29 10:35:00,35.22,35.27,35.19,35.2,102015.0,35.0622,35.112,35.0324,35.0423,102015.0
2021-06-29 10:40:00,35.2,35.24,35.17,35.24,27135.0,35.0423,35.0821,35.0125,35.0821,27135.0
2021-06-29 10:45:00,35.23,35.25,35.2,35.2,23325.0,35.0722,35.0921,35.0423,35.0423,23325.0
2021-06-29 10:50:00,35.2,35.24,35.18,35.19,35084.0,35.0423,35.0821,35.0224,35.0324,35084.0
2021-06-29 10:55:00,35.19,35.21,35.13,35.15,17989.0,35.0324,35.0523,34.9726,34.9925,17989.0
2021-06-29 11:00:00,35.15,35.19,35.1,35.12,45102.0,34.9925,35.0324,34.9428,34.9627,45102.0
2021-06-29 11:05:00,35.12,35.14,35.1,35.1,23494.0,34.9627,34.9826,34.9428,34.9428,23494.0
2021-06-29 11:10:00,35.1,35.14,35.09,35.11,22643.0,34.9428,34.9826,34.9328,34.9527,22643.0
2021-06-29 11:15:00,35.12,35.22,35.12,35.19,73263.0,34.9627,35.0622,34.9627,35.0324,73263.0
2021-06-29 11:20:00,35.2,35.2,35.15,35.2,20876.0,35.0423,35.0423,34.9925,35.0423,20876.0
2021-06-29 11:25:00,35.21,35.36,35.21,35.35,46708.0,35.0523,35.2016,35.0523,35.1916,46708.0
2021-06-29 11:30:00,35.37,35.38,35.32,35.33,16026.0,35.2116,35.2215,35.1618,35.1717,16026.0
2021-06-29 11:35:00,35.33,35.41,35.33,35.41,16070.0,35.1717,35.2514,35.1717,35.2514,16070.0
2021-06-29 11:40:00,35.4,35.47,35.37,35.46,28719.0,35.2414,35.3111,35.2116,35.3012,28719.0
2021-06-29 11:45:00,35.46,35.49,35.46,35.48,11507.0,35.3012,35.331,35.3012,35.3211,11507.0
2021-06-29 11:50:00,35.48,35.49,35.45,35.47,19823.0,35.3211,35.331,35.2912,35.3111,19823.0
2021-06-29 11:55:00,35.47,35.57,35.46,35.56,25199.0,35.3111,35.4107,35.3012,35.4007,25199.0
2021-06-29 12:00:00,35.56,35.59,35.53,35.59,35049.0,35.4007,35.4306,35.3708,35.4306,35049.0
2021-06-29 12:05:00,35.59,35.63,35.58,35.59,18969.0,35.4306,35.4704,35.4206,35.4306,18969.0
2021-06-29 12:10:00,35.59,35.65,35.58,35.63,19803.0,35.4306,35.4903,35.4206,35.4704,19803.0
2021-06-29 12:15:00,35.63,35.64,35.6,35.64,25172.0,35.4704,35.4803,35.4405,35.4803,25172.0
2021-06-29 12:20:00,35.64,35.68,35.61,35.66,17422.0,35.4803,35.5202,35.4505,35.5003,17422.0
2021-06-29 12:25:00,35.67,35.67,35.65,35.66,15383.0,35.5102,35.5102,35.4903,35.5003,15383.0
2021-06-29 12:30:00,35.66,35.68,35.65,35.66,20233.0,35.5003,35.5202,35.4903,35.5003,20233.0
2021-06-29 12:35:00,35.66,35.67,35.63,35.66,15229.0,35.5003,35.5102,35.4704,35.5003,15229.0
2021-06-29 12:40:00,35.66,35.67,35.63,35.64,14034.0,35.5003,35.5102,35.4704,35.4803,14034.0
2021-06-29 12:45:00,35.63,35.65,35.61,35.65,11783.0,35.4704,35.4903,35.4505,35.4903,11783.0
2021-06-29 12:50:00,35.64,35.67,35.64,35.66,7866.0,35.4803,35.5102,35.4803,35.5003,7866.0
2021-06-29 12:55:00,35.65,35.66,35.61,35.64,19797.0,35.4903,35.5003,35.4505,35.4803,19797.0
2021-06-29 13:00:00,35.64,35.67,35.62,35.67,16300.0,35.4803,35.5102,35.4604,35.5102,16300.0
2021-06-29 13:05:00,35.66,35.68,35.64,35.64,12167.0,35.5003,35.5202,35.4803,35.4803,12167.0
2021-06-29 13:10:00,35.64,35.67,35.63,35.66,15347.0,35.4803,35.5102,35.4704,35.5003,15347.0
2021-06-29 13:15:00,35.66,35.67,35.62,35.63,15204.0,35.5003,35.5102,35.4604,35.4704,15204.0
2021-06-29 13:20:00,35.64,35.66,35.62,35.63,14732.0,35.4803,35.5003,35.4604,35.4704,14732.0
2021-06-29 13:25:00,35.63,35.64,35.61,35.61,5947.0,35.4704,35.4803,35.4505,35.4505,5947.0
2021-06-29 13:30:00,35.61,35.65,35.6,35.62,20711.0,35.4505,35.4903,35.4405,35.4604,20711.0
2021-06-29 13:35:00,35.61,35.62,35.56,35.56,12233.0,35.4505,35.4604,35.4007,35.4007,12233.0
2021-06-29 13:40:00,35.55,35.58,35.52,35.55,16506.0,35.3907,35.4206,35.3609,35.3907,16506.0
2021-06-29 13:45:00,35.55,35.57,35.54,35.57,12838.0,35.3907,35.4107,35.3808,35.4107,12838.0
2021-06-29 13:50:00,35.56,35.57,35.53,35.55,14142.0,35.4007,35.4107,35.3708,35.3907,14142.0
2021-06-29 13:55:00,35.55,35.55,35.53,35.54,8783.0,35.3907,35.3907,35.3708,35.3808,8783.0
2021-06-29 14:00:00,35.54,35.54,35.49,35.49,11109.0,35.3808,35.3808,35.331,35.331,11109.0
2021-06-29 14:05:00,35.5,35.53,35.47,35.49,18563.0,35.341,35.3708,35.3111,35.331,18563.0
2021-06-29 14:10:00,35.49,35.54,35.48,35.53,24736.0,35.331,35.3808,35.3211,35.3708,24736.0
2021-06-29 14:15:00,35.52,35.54,35.51,35.53,10129.0,35.3609,35.3808,35.3509,35.3708,10129.0
2021-06-29 14:20:00,35.54,35.59,35.53,35.58,12101.0,35.3808,35.4306,35.3708,35.4206,12101.0
2021-06-29 14:25:00,35.57,35.61,35.57,35.59,16650.0,35.4107,35.4505,35.4107,35.4306,16650.0
2021-06-29 14:30:00,35.6,35.6,35.52,35.53,20492.0,35.4405,35.4405,35.3609,35.3708,20492.0
2021-06-29 14:35:00,35.53,35.54,35.48,35.51,20317.0,35.3708,35.3808,35.3211,35.3509,20317.0
2021-06-29 14:40:00,35.49,35.49,35.44,35.45,10954.0,35.331,35.331,35.2812,35.2912,10954.0
2021-06-29 14:45:00,35.45,35.49,35.41,35.48,25154.0,35.2912,35.331,35.2514,35.3211,25154.0
2021-06-29 14:50:00,35.48,35.48,35.41,35.45,15401.0,35.3211,35.3211,35.2514,35.2912,15401.0
2021-06-29 14:55:00,35.45,35.49,35.45,35.48,13001.0,35.2912,35.331,35.2912,35.3211,13001.0
2021-06-29 15:00:00,35.48,35.51,35.47,35.48,22462.0,35.3211,35.3509,35.3111,35.3211,22462.0
2021-06-29 15:05:00,35.48,35.56,35.47,35.54,22991.0,35.3211,35.4007,35.3111,35.3808,22991.0
2021-06-29 15:10:00,35.54,35.59,35.53,35.57,15800.0,35.3808,35.4306,35.3708,35.4107,15800.0
2021-06-29 15:15:00,35.58,35.6,35.53,35.54,38318.0,35.4206,35.4405,35.3708,35.3808,38318.0
2021-06-29 15:20:00,35.54,35.6,35.52,35.6,29678.0,35.3808,35.4405,35.3609,35.4405,29678.0
2021-06-29 15:25:00,35.6,35.61,35.58,35.59,25810.0,35.4405,35.4505,35.4206,35.4306,25810.0
2021-06-29 15:30:00,35.59,35.61,35.56,35.59,34502.0,35.4306,35.4505,35.4007,35.4306,34502.0
2021-06-29 15:35:00,35.59,35.62,35.59,35.6,39932.0,35.4306,35.4604,35.4306,35.4405,39932.0
2021-06-29 15:40:00,35.6,35.61,35.54,35.56,49017.0,35.4405,35.4505,35.3808,35.4007,49017.0
2021-06-29 15:45:00,35.56,35.56,35.53,35.55,48118.0,35.4007,35.4007,35.3708,35.3907,48118.0
2021-06-29 15:50:00,35.55,35.55,35.44,35.47,97421.0,35.3907,35.3907,35.2812,35.3111,97421.0
2021-06-29 15:55:00,35.48,35.53,35.47,35.53,158306.0,35.3211,35.3708,35.3111,35.3708,158306.0
2021-06-30 09:30:00,35.51,35.78,35.15,35.64,199019.0,35.3509,35.6197,34.9925,35.4803,199019.0
2021-06-30 09:35:00,35.65,35.82,35.62,35.73,68785.0,35.4903,35.6595,35.4604,35.5699,68785.0
2021-06-30 09:40:00,35.74,35.9,35.74,35.83,66991.0,35.5799,35.7392,35.5799,35.6695,66991.0
2021-06-30 09:45:00,35.82,36.08,35.8,36.07,60678.0,35.6595,35.9184,35.6396,35.9084,60678.0
2021-06-30 09:50:00,36.07,36.23,36.05,36.16,65380.0,35.9084,36.0677,35.8885,35.998,65380.0
2021-06-30 09:55:00,36.15,36.16,35.93,35.96,67316.0,35.9881,35.998,35.769,35.7989,67316.0
2021-06-30 10:00:00,35.94,35.99,35.9,35.93,38593.0,35.779,35.8288,35.7392,35.769,38593.0
2021-06-30 10:05:00,35.91,36.1,35.89,36.07,32416.0,35.7491,35.9383,35.7292,35.9084,32416.0
2021-06-30 10:10:00,36.08,36.11,36.01,36.01,35449.0,35.9184,35.9482,35.8487,35.8487,35449.0
2021-06-30 10:15:00,36.02,36.02,35.93,35.97,31167.0,35.8586,35.8586,35.769,35.8089,31167.0
2021-06-30 10:20:00,35.97,36.03,35.94,36.03,18944.0,35.8089,35.8686,35.779,35.8686,18944.0
2021-06-30 10:25:00,36.02,36.02,35.85,35.87,27183.0,35.8586,35.8586,35.6894,35.7093,27183.0
2021-06-30 10:30:00,35.88,35.99,35.88,35.94,19627.0,35.7193,35.8288,35.7193,35.779,19627.0
2021-06-30 10:35:00,35.95,35.97,35.9,35.95,24884.0,35.789,35.8089,35.7392,35.789,24884.0
2021-06-30 10:40:00,35.94,35.98,35.92,35.98,15520.0,35.779,35.8188,35.7591,35.8188,15520.0
2021-06-30 10:45:00,35.97,36.01,35.92,35.95,27348.0,35.8089,35.8487,35.7591,35.789,27348.0
2021-06-30 10:50:00,35.93,35.96,35.9,35.95,54069.0,35.769,35.7989,35.7392,35.789,54069.0
2021-06-30 10:55:00,35.95,35.95,35.91,35.93,45595.0,35.789,35.789,35.7491,35.769,45595.0
2021-06-30 11:00:00,35.93,35.99,35.83,35.86,59588.0,35.769,35.8288,35.6695,35.6994,59588.0
2021-06-30 11:05:00,35.86,35.88,35.78,35.83,124390.0,35.6994,35.7193,35.6197,35.6695,124390.0
2021-06-30 11:10:00,35.83,35.95,35.83,35.91,61411.0,35.6695,35.789,35.6695,35.7491,61411.0
2021-06-30 11:15:00,35.9,35.91,35.82,35.83,16074.0,35.7392,35.7491,35.6595,35.6695,16074.0
2021-06-30 11:20:00,35.83,35.88,35.82,35.84,20008.0,35.6695,35.7193,35.6595,35.6795,20008.0
2021-06-30 11:25:00,35.86,35.86,35.78,35.85,13104.0,35.6994,35.6994,35.6197,35.6894,13104.0
2021-06-30 11:30:00,35.86,35.94,35.85,35.91,14635.0,35.6994,35.779,35.6894,35.7491,14635.0
2021-06-30 11:35:00,35.91,35.92,35.88,35.91,11393.0,35.7491,35.7591,35.7193,35.7491,11393.0
2021-06-30 11:40:00,35.91,35.92,35.85,35.87,13970.0,35.7491,35.7591,35.6894,35.7093,13970.0
2021-06-30 11:45:00,35.87,35.87,35.84,35.84,18297.0,35.7093,35.7093,35.6795,35.6795,18297.0
2021-06-30 11:50:00,35.85,35.9,35.85,35.9,40356.0,35.6894,35.7392,35.6894,35.7392,40356.0
2021-06-30 11:55:00,35.9,35.92,35.9,35.92,11272.0,35.7392,35.7591,35.7392,35.7591,11272.0
2021-06-30 12:00:00,35.92,35.97,35.92,35.94,12411.0,35.7591,35.8089,35.7591,35.779,12411.0
2021-06-30 12:05:00,35.94,35.98,35.93,35.97,9751.0,35.779,35.8188,35.769,35.8089,9751.0
2021-06-30 12:10:00,35.96,36.0,35.94,35.99,12493.0,35.7989,35.8387,35.779,35.8288,12493.0
2021-06-30 12:15:00,35.99,36.01,35.98,36.01,13970.0,35.8288,35.8487,35.8188,35.8487,13970.0
2021-06-30 12:20:00,35.99,36.0,35.96,35.97,7283.0,35.8288,35.8387,35.7989,35.8089,7283.0
2021-06-30 12:25:00,35.96,35.97,35.93,35.95,14173.0,35.7989,35.8089,35.769,35.789,14173.0
2021-06-30 12:30:00,35.94,35.95,35.92,35.94,9806.0,35.779,35.789,35.7591,35.779,9806.0
2021-06-30 12:35:00,35.95,35.99,35.94,35.95,10872.0,35.789,35.8288,35.779,35.789,10872.0
2021-06-30 12:40:00,35.94,35.94,35.89,35.91,10060.0,35.779,35.779,35.7292,35.7491,10060.0
2021-06-30 12:45:00,35.91,35.91,35.88,35.88,5165.0,35.7491,35.7491,35.7193,35.7193,5165.0
2021-06-30 12:50:00,35.89,35.9,35.86,35.86,9587.0,35.7292,35.7392,35.6994,35.6994,9587.0
2021-06-30 12:55:00,35.87,35.88,35.82,35.82,12620.0,35.7093,35.7193,35.6595,35.6595,12620.0
2021-06-30 13:00:00,35.83,35.83,35.8,35.81,5962.0,35.6695,35.6695,35.6396,35.6496,5962.0
2021-06-30 13:05:00,35.82,35.83,35.81,35.81,6292.0,35.6595,35.6695,35.6496,35.6496,6292.0
2021-06-30 13:10:00,35.82,35.82,35.79,35.79,11796.0,35.6595,35.6595,35.6297,35.6297,11796.0
2021-06-30 13:15:00,35.8,35.82,35.74,35.75,15220.0,35.6396,35.6595,35.5799,35.5899,15220.0
2021-06-30 13:20:00,35.74,35.77,35.73,35.74,19881.0,35.5799,35.6098,35.5699,35.5799,19881.0
2021-06-30 13:25:00,35.73,35.75,35.72,35.74,10294.0,35.5699,35.5899,35.56,35.5799,10294.0
2021-06-30 13:30:00,35.74,35.8,35.74,35.75,19394.0,35.5799,35.6396,35.5799,35.5899,19394.0
2021-06-30 13:35:00,35.74,35.76,35.74,35.75,8040.0,35.5799,35.5998,35.5799,35.5899,8040.0
2021-06-30 13:40:00,35.74,35.75,35.73,35.74,12892.0,35.5799,35.5899,35.5699,35.5799,12892.0
2021-06-30 13:45:00,35.73,35.74,35.7,35.71,21950.0,35.5699,35.5799,35.5401,35.55,21950.0
2021-06-30 13:50:00,35.71,35.72,35.69,35.69,6067.0,35.55,35.56,35.5301,35.5301,6067.0
2021-06-30 13:55:00,35.68,35.7,35.64,35.64,10557.0,35.5202,35.5401,35.4803,35.4803,10557.0
2021-06-30 14:00:00,35.65,35.66,35.63,35.66,14617.0,35.4903,35.5003,35.4704,35.5003,14617.0
2021-06-30 14:05:00,35.65,35.67,35.61,35.62,10795.0,35.4903,35.5102,35.4505,35.4604,10795.0
2021-06-30 14:10:00,35.62,35.62,35.6,35.6,7177.0,35.4604,35.4604,35.4405,35.4405,7177.0
2021-06-30 14:15:00,35.6,35.64,35.6,35.64,7333.0,35.4405,35.4803,35.4405,35.4803,7333.0
2021-06-30 14:20:00,35.64,35.65,35.61,35.62,12965.0,35.4803,35.4903,35.4505,35.4604,12965.0
2021-06-30 14:25:00,35.62,35.63,35.6,35.6,9172.0,35.4604,35.4704,35.4405,35.4405,9172.0
2021-06-30 14:30:00,35.59,35.63,35.59,35.62,13961.0,35.4306,35.4704,35.4306,35.4604,13961.0
2021-06-30 14:35:00,35.62,35.64,35.61,35.62,7260.0,35.4604,35.4803,35.4505,35.4604,7260.0
2021-06-30 14:40:00,35.61,35.62,35.57,35.59,18306.0,35.4505,35.4604,35.4107,35.4306,18306.0
2021-06-30 14:45:00,35.58,35.59,35.56,35.56,13615.0,35.4206,35.4306,35.4007,35.4007,13615.0
2021-06-30 14:50:00,35.56,35.57,35.55,35.56,12254.0,35.4007,35.4107,35.3907,35.4007,12254.0
2021-06-30 14:55:00,35.57,35.58,35.55,35.56,6918.0,35.4107,35.4206,35.3907,35.4007,6918.0
2021-06-30 15:00:00,35.55,35.57,35.53,35.56,9254.0,35.3907,35.4107,35.3708,35.4007,9254.0
2021-06-30 15:05:00,35.55,35.56,35.52,35.55,17489.0,35.3907,35.4007,35.3609,35.3907,17489.0
2021-06-30 15:10:00,35.55,35.56,35.5,35.52,37408.0,35.3907,35.4007,35.341,35.3609,37408.0
2021-06-30 15:15:00,35.51,35.53,35.5,35.51,13392.0,35.3509,35.3708,35.341,35.3509,13392.0
2021-06-30 15:20:00,35.51,35.55,35.5,35.54,15927.0,35.3509,35.3907,35.341,35.3808,15927.0
2021-06-30 15:25:00,35.53,35.55,35.53,35.54,13486.0,35.3708,35.3907,35.3708,35.3808,13486.0
2021-06-30 15:30:00,35.54,35.55,35.52,35.54,29411.0,35.3808,35.3907,35.3609,35.3808,29411.0
2021-06-30 15:35:00,35.55,35.55,35.51,35.52,32826.0,35.3907,35.3907,35.3509,35.3609,32826.0
2021-06-30 15:40:00,35.52,35.55,35.51,35.52,28012.0,35.3609,35.3907,35.3509,35.3609,28012.0
2021-06-30 15:45:00,35.53,35.56,35.51,35.52,51384.0,35.3708,35.4007,35.3509,35.3609,51384.0
2021-06-30 15:50:00,35.51,35.55,35.43,35.55,129483.0,35.3509,35.3907,35.2713,35.3907,129483.0
2021-06-30 15:55:00,35.54,35.54,35.45,35.45,145703.0,35.3808,35.3808,35.2912,35.2912,145703.0
2021-07-01 09:30:00,35.87,36.02,35.66,35.86,149888.0,35.7093,35.8586,35.5003,35.6994,149888.0
2021-07-01 09:35:00,35.91,35.93,35.79,35.8,61580.0,35.7491,35.769,35.6297,35.6396,61580.0
2021-07-01 09:40:00,35.81,35.97,35.8,35.91,39326.0,35.6496,35.8089,35.6396,35.7491,39326.0
2021-07-01 09:45:00,35.95,35.98,35.9,35.95,35734.0,35.789,35.8188,35.7392,35.789,35734.0
2021-07-01 09:50:00,35.93,35.93,35.79,35.86,43777.0,35.769,35.769,35.6297,35.6994,43777.0
2021-07-01 09:55:00,35.84,36.06,35.79,36.02,71369.0,35.6795,35.8985,35.6297,35.8586,71369.0
2021-07-01 10:00:00,36.01,36.01,35.84,35.89,24400.0,35.8487,35.8487,35.6795,35.7292,24400.0
2021-07-01 10:05:00,35.87,35.96,35.85,35.95,17097.0,35.7093,35.7989,35.6894,35.789,17097.0
2021-07-01 10:10:00,35.93,35.98,35.9,35.97,18376.0,35.769,35.8188,35.7392,35.8089,18376.0
2021-07-01 10:15:00,35.97,36.0,35.94,35.97,21304.0,35.8089,35.8387,35.779,35.8089,21304.0
2021-07-01 10:20:00,35.99,36.0,35.88,35.9,18735.0,35.8288,35.8387,35.7193,35.7392,18735.0
2021-07-01 10:25:00,35.89,35.92,35.83,35.83,26459.0,35.7292,35.7591,35.6695,35.6695,26459.0
2021-07-01 10:30:00,35.84,35.85,35.75,35.78,21616.0,35.6795,35.6894,35.5899,35.6197,21616.0
2021-07-01 10:35:00,35.76,35.78,35.69,35.69,27611.0,35.5998,35.6197,35.5301,35.5301,27611.0
2021-07-01 10:40:00,35.69,35.69,35.64,35.66,15524.0,35.5301,35.5301,35.4803,35.5003,15524.0
2021-07-01 10:45:00,35.64,35.69,35.62,35.66,26449.0,35.4803,35.5301,35.4604,35.5003,26449.0
2021-07-01 10:50:00,35.66,35.73,35.61,35.73,15272.0,35.5003,35.5699,35.4505,35.5699,15272.0
2021-07-01 10:55:00,35.74,35.76,35.59,35.59,39841.0,35.5799,35.5998,35.4306,35.4306,39841.0
2021-07-01 11:00:00,35.6,35.6,35.55,35.57,14004.0,35.4405,35.4405,35.3907,35.4107,14004.0
2021-07-01 11:05:00,35.57,35.59,35.5,35.52,28594.0,35.4107,35.4306,35.341,35.3609,28594.0
2021-07-01 11:10:00,35.52,35.53,35.3,35.31,54118.0,35.3609,35.3708,35.1419,35.1518,54118.0
2021-07-01 11:15:00,35.31,35.32,35.17,35.19,26107.0,35.1518,35.1618,35.0125,35.0324,26107.0
2021-07-01 11:20:00,35.19,35.19,35.14,35.16,29616.0,35.0324,35.0324,34.9826,35.0025,29616.0
2021-07-01 11:25:00,35.17,35.22,35.17,35.2,26490.0,35.0125,35.0622,35.0125,35.0423,26490.0
2021-07-01 11:30:00,35.2,35.25,35.18,35.23,28597.0,35.0423,35.0921,35.0224,35.0722,28597.0
2021-07-01 11:35:00,35.23,35.25,35.14,35.15,18346.0,35.0722,35.0921,34.9826,34.9925,18346.0
2021-07-01 11:40:00,35.15,35.25,35.14,35.23,16964.0,34.9925,35.0921,34.9826,35.0722,16964.0
2021-07-01 11:45:00,35.23,35.3,35.22,35.25,71740.0,35.0722,35.1419,35.0622,35.0921,71740.0
2021-07-01 11:50:00,35.25,35.35,35.25,35.35,41547.0,35.0921,35.1916,35.0921,35.1916,41547.0
2021-07-01 11:55:00,35.34,35.34,35.28,35.28,13521.0,35.1817,35.1817,35.122,35.122,13521.0
2021-07-01 12:00:00,35.3,35.32,35.21,35.24,16560.0,35.1419,35.1618,35.0523,35.0821,16560.0
2021-07-01 12:05:00,35.24,35.27,35.23,35.26,35301.0,35.0821,35.112,35.0722,35.102,35301.0
2021-07-01 12:10:00,35.27,35.28,35.25,35.26,6966.0,35.112,35.122,35.0921,35.102,6966.0
2021-07-01 12:15:00,35.26,35.26,35.19,35.2,16706.0,35.102,35.102,35.0324,35.0423,16706.0
2021-07-01 12:20:00,35.19,35.23,35.18,35.23,14041.0,35.0324,35.0722,35.0224,35.0722,14041.0
2021-07-01 12:25:00,35.22,35.24,35.21,35.23,8592.0,35.0622,35.0821,35.0523,35.0722,8592.0
2021-07-01 12:30:00,35.21,35.23,35.21,35.21,9375.0,35.0523,35.0722,35.0523,35.0523,9375.0
2021-07-01 12:35:00,35.21,35.21,35.15,35.17,6840.0,35.0523,35.0523,34.9925,35.0125,6840.0
2021-07-01 12:40:00,35.17,35.28,35.17,35.26,14946.0,35.0125,35.122,35.0125,35.102,14946.0
2021-07-01 12:45:00,35.25,35.25,35.22,35.23,6490.0,35.0921,35.0921,35.0622,35.0722,6490.0
2021-07-01 12:50:00,35.23,35.23,35.16,35.16,11224.0,35.0722,35.0722,35.0025,35.0025,11224.0
2021-07-01 12:55:00,35.16,35.19,35.16,35.17,16499.0,35.0025,35.0324,35.0025,35.0125,16499.0
2021-07-01 13:00:00,35.17,35.22,35.17,35.22,10115.0,35.0125,35.0622,35.0125,35.0622,10115.0
2021-07-01 13:05:00,35.22,35.23,35.19,35.22,11923.0,35.0622,35.0722,35.0324,35.0622,11923.0
2021-07-01 13:10:00,35.22,35.22,35.16,35.17,13935.0,35.0622,35.0622,35.0025,35.0125,13935.0
2021-07-01 13:15:00,35.17,35.19,35.17,35.18,5117.0,35.0125,35.0324,35.0125,35.0224,5117.0
2021-07-01 13:20:00,35.17,35.22,35.17,35.21,11805.0,35.0125,35.0622,35.0125,35.0523,11805.0
2021-07-01 13:25:00,35.22,35.23,35.2,35.2,9942.0,35.0622,35.0722,35.0423,35.0423,9942.0
2021-07-01 13:30:00,35.2,35.27,35.2,35.27,8816.0,35.0423,35.112,35.0423,35.112,8816.0
2021-07-01 13:35:00,35.27,35.28,35.23,35.23,6748.0,35.112,35.122,35.0722,35.0722,6748.0
2021-07-01 13:40:00,35.23,35.27,35.23,35.24,33462.0,35.0722,35.112,35.0722,35.0821,33462.0
2021-07-01 13:45:00,35.24,35.25,35.21,35.21,6680.0,35.0821,35.0921,35.0523,35.0523,6680.0
2021-07-01 13:50:00,35.21,35.24,35.2,35.21,15350.0,35.0523,35.0821,35.0423,35.0523,15350.0
2021-07-01 13:55:00,35.22,35.23,35.2,35.23,13823.0,35.0622,35.0722,35.0423,35.0722,13823.0
2021-07-01 14:00:00,35.23,35.26,35.22,35.24,8080.0,35.0722,35.102,35.0622,35.0821,8080.0
2021-07-01 14:05:00,35.25,35.32,35.24,35.32,14349.0,35.0921,35.1618,35.0821,35.1618,14349.0
2021-07-01 14:10:00,35.3,35.34,35.29,35.34,13190.0,35.1419,35.1817,35.1319,35.1817,13190.0
2021-07-01 14:15:00,35.33,35.36,35.33,35.34,9331.0,35.1717,35.2016,35.1717,35.1817,9331.0
2021-07-01 14:20:00,35.34,35.36,35.34,35.35,5142.0,35.1817,35.2016,35.1817,35.1916,5142.0
2021-07-01 14:25:00,35.35,35.36,35.34,35.36,12252.0,35.1916,35.2016,35.1817,35.2016,12252.0
2021-07-01 14:30:00,35.36,35.44,35.36,35.44,13299.0,35.2016,35.2812,35.2016,35.2812,13299.0
2021-07-01 14:35:00,35.45,35.46,35.4,35.41,21574.0,35.2912,35.3012,35.2414,35.2514,21574.0
2021-07-01 14:40:00,35.41,35.47,35.4,35.44,8830.0,35.2514,35.3111,35.2414,35.2812,8830.0
2021-07-01 14:45:00,35.44,35.45,35.42,35.45,11994.0,35.2812,35.2912,35.2613,35.2912,11994.0
2021-07-01 14:50:00,35.45,35.46,35.41,35.41,13874.0,35.2912,35.3012,35.2514,35.2514,13874.0
2021-07-01 14:55:00,35.41,35.42,35.38,35.39,8531.0,35.2514,35.2613,35.2215,35.2315,8531.0
2021-07-01 15:00:00,35.4,35.43,35.39,35.4,19342.0,35.2414,35.2713,35.2315,35.2414,19342.0
2021-07-01 15:05:00,35.4,35.43,35.37,35.41,14767.0,35.2414,35.2713,35.2116,35.2514,14767.0
2021-07-01 15:10:00,35.4,35.44,35.4,35.42,11033.0,35.2414,35.2812,35.2414,35.2613,11033.0
2021-07-01 15:15:00,35.42,35.43,35.39,35.42,13326.0,35.2613,35.2713,35.2315,35.2613,13326.0
2021-07-01 15:20:00,35.41,35.46,35.4,35.43,20048.0,35.2514,35.3012,35.2414,35.2713,20048.0
2021-07-01 15:25:00,35.42,35.43,35.4,35.41,6640.0,35.2613,35.2713,35.2414,35.2514,6640.0
2021-07-01 15:30:00,35.41,35.45,35.39,35.45,13126.0,35.2514,35.2912,35.2315,35.2912,13126.0
2021-07-01 15:35:00,35.44,35.44,35.38,35.41,21962.0,35.2812,35.2812,35.2215,35.2514,21962.0
2021-07-01 15:40:00,35.41,35.43,35.37,35.38,16208.0,35.2514,35.2713,35.2116,35.2215,16208.0
2021-07-01 15:45:00,35.39,35.42,35.38,35.4,32810.0,35.2315,35.2613,35.2215,35.2414,32810.0
2021-07-01 15:50:00,35.39,35.39,35.37,35.39,56014.0,35.2315,35.2315,35.2116,35.2315,56014.0
2021-07-01 15:55:00,35.38,35.39,35.33,35.34,107810.0,35.2215,35.2315,35.1717,35.1817,107810.0
2021-07-02 09:30:00,35.38,35.69,35.12,35.14,88676.0,35.2215,35.5301,34.9627,34.9826,88676.0
2021-07-02 09:35:00,35.15,35.29,35.11,35.26,26059.0,34.9925,35.1319,34.9527,35.102,26059.0
2021-07-02 09:40:00,35.26,35.31,35.2,35.23,32646.0,35.102,35.1518,35.0423,35.0722,32646.0
2021-07-02 09:45:00,35.21,35.25,35.19,35.23,21637.0,35.0523,35.0921,35.0324,35.0722,21637.0
2021-07-02 09:50:00,35.24,35.26,35.2,35.22,10155.0,35.0821,35.102,35.0423,35.0622,10155.0
2021-07-02 09:55:00,35.21,35.29,35.18,35.19,32883.0,35.0523,35.1319,35.0224,35.0324,32883.0
2021-07-02 10:00:00,35.18,35.21,35.12,35.18,56383.0,35.0224,35.0523,34.9627,35.0224,56383.0
2021-07-02 10:05:00,35.19,35.29,35.18,35.2,41570.0,35.0324,35.1319,35.0224,35.0423,41570.0
2021-07-02 10:10:00,35.2,35.31,35.19,35.28,21512.0,35.0423,35.1518,35.0324,35.122,21512.0
2021-07-02 10:15:00,35.28,35.38,35.28,35.38,15035.0,35.122,35.2215,35.122,35.2215,15035.0
2021-07-02 10:20:00,35.37,35.38,35.25,35.35,15206.0,35.2116,35.2215,35.0921,35.1916,15206.0
2021-07-02 10:25:00,35.35,35.37,35.3,35.33,19610.0,35.1916,35.2116,35.1419,35.1717,19610.0
2021-07-02 10:30:00,35.33,35.41,35.33,35.38,22597.0,35.1717,35.2514,35.1717,35.2215,22597.0
2021-07-02 10:35:00,35.37,35.42,35.34,35.37,24208.0,35.2116,35.2613,35.1817,35.2116,24208.0
2021-07-02 10:40:00,35.38,35.41,35.37,35.39,7169.0,35.2215,35.2514,35.2116,35.2315,7169.0
2021-07-02 10:45:00,35.39,35.41,35.33,35.35,17414.0,35.2315,35.2514,35.1717,35.1916,17414.0
2021-07-02 10:50:00,35.35,35.35,35.23,35.25,14842.0,35.1916,35.1916,35.0722,35.0921,14842.0
2021-07-02 10:55:00,35.24,35.28,35.21,35.26,14830.0,35.0821,35.122,35.0523,35.102,14830.0
2021-07-02 11:00:00,35.27,35.3,35.24,35.26,11795.0,35.112,35.1419,35.0821,35.102,11795.0
2021-07-02 11:05:00,35.26,35.36,35.25,35.32,31719.0,35.102,35.2016,35.0921,35.1618,31719.0
2021-07-02 11:10:00,35.31,35.36,35.26,35.28,38445.0,35.1518,35.2016,35.102,35.122,38445.0
2021-07-02 11:15:00,35.27,35.35,35.27,35.33,25505.0,35.112,35.1916,35.112,35.1717,25505.0
2021-07-02 11:20:00,35.34,35.38,35.33,35.38,7591.0,35.1817,35.2215,35.1717,35.2215,7591.0
2021-07-02 11:25:00,35.39,35.39,35.36,35.36,13957.0,35.2315,35.2315,35.2016,35.2016,13957.0
2021-07-02 11:30:00,35.36,35.41,35.35,35.4,8782.0,35.2016,35.2514,35.1916,35.2414,8782.0
2021-07-02 11:35:00,35.41,35.42,35.38,35.39,10077.0,35.2514,35.2613,35.2215,35.2315,10077.0
2021-07-02 11:40:00,35.4,35.44,35.37,35.41,16684.0,35.2414,35.2812,35.2116,35.2514,16684.0
2021-07-02 11:45:00,35.41,35.43,35.39,35.41,14200.0,35.2514,35.2713,35.2315,35.2514,14200.0
2021-07-02 11:50:00,35.41,35.42,35.4,35.41,12222.0,35.2514,35.2613,35.2414,35.2514,12222.0
2021-07-02 11:55:00,35.42,35.43,35.4,35.42,13914.0,35.2613,35.2713,35.2414,35.2613,13914.0
2021-07-02 12:00:00,35.41,35.49,35.4,35.49,13223.0,35.2514,35.331,35.2414,35.331,13223.0
2021-07-02 12:05:00,35.48,35.49,35.39,35.42,10646.0,35.3211,35.331,35.2315,35.2613,10646.0
2021-07-02 12:10:00,35.42,35.43,35.41,35.41,4824.0,35.2613,35.2713,35.2514,35.2514,4824.0
2021-07-02 12:15:00,35.42,35.42,35.31,35.31,13119.0,35.2613,35.2613,35.1518,35.1518,13119.0
2021-07-02 12:20:00,35.31,35.34,35.3,35.31,9534.0,35.1518,35.1817,35.1419,35.1518,9534.0
2021-07-02 12:25:00,35.31,35.35,35.31,35.32,14763.0,35.1518,35.1916,35.1518,35.1618,14763.0
2021-07-02 12:30:00,35.33,35.42,35.31,35.38,31093.0,35.1717,35.2613,35.1518,35.2215,31093.0
2021-07-02 12:35:00,35.38,35.4,35.37,35.39,11011.0,35.2215,35.2414,35.2116,35.2315,11011.0
2021-07-02 12:40:00,35.38,35.39,35.35,35.37,11155.0,35.2215,35.2315,35.1916,35.2116,11155.0
2021-07-02 12:45:00,35.38,35.38,35.35,35.36,3242.0,35.2215,35.2215,35.1916,35.2016,3242.0
2021-07-02 12:50:00,35.37,35.43,35.36,35.37,29903.0,35.2116,35.2713,35.2016,35.2116,29903.0
2021-07-02 12:55:00,35.36,35.41,35.36,35.41,18729.0,35.2016,35.2514,35.2016,35.2514,18729.0
2021-07-02 13:00:00,35.41,35.43,35.39,35.41,7710.0,35.2514,35.2713,35.2315,35.2514,7710.0
2021-07-02 13:05:00,35.41,35.43,35.39,35.43,6524.0,35.2514,35.2713,35.2315,35.2713,6524.0
2021-07-02 13:10:00,35.44,35.45,35.4,35.41,6816.0,35.2812,35.2912,35.2414,35.2514,6816.0
2021-07-02 13:15:00,35.41,35.44,35.39,35.41,12158.0,35.2514,35.2812,35.2315,35.2514,12158.0
2021-07-02 13:20:00,35.41,35.42,35.39,35.4,9618.0,35.2514,35.2613,35.2315,35.2414,9618.0
2021-07-02 13:25:00,35.4,35.43,35.39,35.41,6837.0,35.2414,35.2713,35.2315,35.2514,6837.0
2021-07-02 13:30:00,35.42,35.42,35.39,35.4,6725.0,35.2613,35.2613,35.2315,35.2414,6725.0
2021-07-02 13:35:00,35.4,35.42,35.39,35.41,6710.0,35.2414,35.2613,35.2315,35.2514,6710.0
2021-07-02 13:40:00,35.41,35.43,35.39,35.42,7435.0,35.2514,35.2713,35.2315,35.2613,7435.0
2021-07-02 13:45:00,35.43,35.43,35.4,35.41,6083.0,35.2713,35.2713,35.2414,35.2514,6083.0
2021-07-02 13:50:00,35.4,35.41,35.37,35.37,7581.0,35.2414,35.2514,35.2116,35.2116,7581.0
2021-07-02 13:55:00,35.36,35.4,35.36,35.37,8441.0,35.2016,35.2414,35.2016,35.2116,8441.0
2021-07-02 14:00:00,35.38,35.41,35.38,35.4,12698.0,35.2215,35.2514,35.2215,35.2414,12698.0
2021-07-02 14:05:00,35.4,35.41,35.39,35.41,10991.0,35.2414,35.2514,35.2315,35.2514,10991.0
2021-07-02 14:10:00,35.41,35.45,35.41,35.43,11161.0,35.2514,35.2912,35.2514,35.2713,11161.0
2021-07-02 14:15:00,35.43,35.44,35.4,35.44,5364.0,35.2713,35.2812,35.2414,35.2812,5364.0
2021-07-02 14:20:00,35.44,35.44,35.42,35.44,7996.0,35.2812,35.2812,35.2613,35.2812,7996.0
2021-07-02 14:25:00,35.44,35.45,35.42,35.42,3048.0,35.2812,35.2912,35.2613,35.2613,3048.0
2021-07-02 14:30:00,35.42,35.43,35.39,35.4,6876.0,35.2613,35.2713,35.2315,35.2414,6876.0
2021-07-02 14:35:00,35.4,35.41,35.39,35.41,4969.0,35.2414,35.2514,35.2315,35.2514,4969.0
2021-07-02 14:40:00,35.41,35.45,35.4,35.44,14612.0,35.2514,35.2912,35.2414,35.2812,14612.0
2021-07-02 14:45:00,35.44,35.49,35.43,35.49,15046.0,35.2812,35.331,35.2713,35.331,15046.0
2021-07-02 14:50:00,35.49,35.49,35.44,35.45,9000.0,35.331,35.331,35.2812,35.2912,9000.0
2021-07-02 14:55:00,35.45,35.47,35.44,35.46,16895.0,35.2912,35.3111,35.2812,35.3012,16895.0
2021-07-02 15:00:00,35.45,35.49,35.45,35.49,15769.0,35.2912,35.331,35.2912,35.331,15769.0
2021-07-02 15:05:00,35.5,35.53,35.49,35.52,14477.0,35.341,35.3708,35.331,35.3609,14477.0
2021-07-02 15:10:00,35.52,35.53,35.47,35.5,7783.0,35.3609,35.3708,35.3111,35.341,7783.0
2021-07-02 15:15:00,35.5,35.52,35.48,35.48,8047.0,35.341,35.3609,35.3211,35.3211,8047.0
2021-07-02 15:20:00,35.47,35.49,35.44,35.44,8549.0,35.3111,35.331,35.2812,35.2812,8549.0
2021-07-02 15:25:00,35.44,35.49,35.44,35.48,10270.0,35.2812,35.331,35.2812,35.3211,10270.0
2021-07-02 15:30:00,35.48,35.49,35.46,35.49,14033.0,35.3211,35.331,35.3012,35.331,14033.0
2021-07-02 15:35:00,35.48,35.48,35.44,35.47,17164.0,35.3211,35.3211,35.2812,35.3111,17164.0
2021-07-02 15:40:00,35.46,35.52,35.46,35.51,36404.0,35.3012,35.3609,35.3012,35.3509,36404.0
2021-07-02 15:45:00,35.5,35.55,35.5,35.52,29565.0,35.341,35.3907,35.341,35.3609,29565.0
2021-07-02 15:50:00,35.51,35.53,35.46,35.5,64999.0,35.3509,35.3708,35.3012,35.341,64999.0
2021-07-02 15:55:00,35.5,35.53,35.47,35.49,87960.0,35.341,35.3708,35.3111,35.331,87960.0
2021-07-06 09:30:00,34.68,34.96,34.51,34.66,252909.0,34.5246,34.8034,34.3554,34.5047,252909.0
2021-07-06 09:35:00,34.65,34.79,34.33,34.59,246092.0,34.4948,34.6342,34.1762,34.4351,246092.0
2021-07-06 09:40:00,34.6,34.66,34.54,34.59,59973.0,34.445,34.5047,34.3853,34.4351,59973.0
2021-07-06 09:45:00,34.58,34.8,34.57,34.79,162218.0,34.4251,34.6441,34.4151,34.6342,162218.0
2021-07-06 09:50:00,34.79,34.8,34.55,34.69,175572.0,34.6342,34.6441,34.3952,34.5346,175572.0
2021-07-06 09:55:00,34.68,34.69,34.57,34.63,64575.0,34.5246,34.5346,34.4151,34.4749,64575.0
2021-07-06 10:00:00,34.62,34.63,34.5,34.52,61791.0,34.4649,34.4749,34.3455,34.3654,61791.0
2021-07-06 10:05:00,34.51,34.55,34.44,34.47,84082.0,34.3554,34.3952,34.2857,34.3156,84082.0
2021-07-06 10:10:00,34.47,34.48,34.27,34.31,91759.0,34.3156,34.3255,34.1165,34.1563,91759.0
2021-07-06 10:15:00,34.31,34.68,34.28,34.65,52630.0,34.1563,34.5246,34.1264,34.4948,52630.0
2021-07-06 10:20:00,34.64,34.68,34.58,34.68,40987.0,34.4848,34.5246,34.4251,34.5246,40987.0
2021-07-06 10:25:00,34.67,34.79,34.62,34.62,53507.0,34.5147,34.6342,34.4649,34.4649,53507.0
2021-07-06 10:30:00,34.63,34.68,34.63,34.67,43945.0,34.4749,34.5246,34.4749,34.5147,43945.0
2021-07-06 10:35:00,34.67,34.67,34.56,34.56,35358.0,34.5147,34.5147,34.4052,34.4052,35358.0
2021-07-06 10:40:00,34.57,34.68,34.55,34.65,36603.0,34.4151,34.5246,34.3952,34.4948,36603.0
2021-07-06 10:45:00,34.65,34.76,34.64,34.7,46221.0,34.4948,34.6043,34.4848,34.5446,46221.0
2021-07-06 10:50:00,34.69,34.81,34.69,34.71,38422.0,34.5346,34.6541,34.5346,34.5545,38422.0
2021-07-06 10:55:00,34.71,34.72,34.61,34.64,24522.0,34.5545,34.5645,34.455,34.4848,24522.0
2021-07-06 11:00:00,34.63,34.66,34.6,34.6,21918.0,34.4749,34.5047,34.445,34.445,21918.0
2021-07-06 11:05:00,34.62,34.72,34.62,34.69,16012.0,34.4649,34.5645,34.4649,34.5346,16012.0
2021-07-06 11:10:00,34.69,34.79,34.68,34.78,34956.0,34.5346,34.6342,34.5246,34.6242,34956.0
2021-07-06 11:15:00,34.78,34.81,34.72,34.73,28696.0,34.6242,34.6541,34.5645,34.5744,28696.0
2021-07-06 11:20:00,34.72,34.77,34.72,34.73,12300.0,34.5645,34.6142,34.5645,34.5744,12300.0
2021-07-06 11:25:00,34.72,34.8,34.72,34.78,30669.0,34.5645,34.6441,34.5645,34.6242,30669.0
2021-07-06 11:30:00,34.78,34.8,34.75,34.76,19594.0,34.6242,34.6441,34.5943,34.6043,19594.0
2021-07-06 11:35:00,34.76,34.79,34.71,34.75,31863.0,34.6043,34.6342,34.5545,34.5943,31863.0
2021-07-06 11:40:00,34.76,34.79,34.65,34.65,13346.0,34.6043,34.6342,34.4948,34.4948,13346.0
2021-07-06 11:45:00,34.66,34.67,34.62,34.63,23655.0,34.5047,34.5147,34.4649,34.4749,23655.0
2021-07-06 11:50:00,34.64,34.64,34.5,34.53,15943.0,34.4848,34.4848,34.3455,34.3753,15943.0
2021-07-06 11:55:00,34.52,34.53,34.44,34.49,49759.0,34.3654,34.3753,34.2857,34.3355,49759.0
2021-07-06 12:00:00,34.49,34.49,34.38,34.41,37953.0,34.3355,34.3355,34.226,34.2559,37953.0
2021-07-06 12:05:00,34.43,34.48,34.35,34.36,12950.0,34.2758,34.3255,34.1961,34.2061,12950.0
2021-07-06 12:10:00,34.36,34.42,34.36,34.41,22799.0,34.2061,34.2658,34.2061,34.2559,22799.0
2021-07-06 12:15:00,34.42,34.46,34.4,34.41,21188.0,34.2658,34.3056,34.2459,34.2559,21188.0
2021-07-06 12:20:00,34.41,34.47,34.38,34.39,23896.0,34.2559,34.3156,34.226,34.2359,23896.0
2021-07-06 12:25:00,34.39,34.44,34.38,34.41,23707.0,34.2359,34.2857,34.226,34.2559,23707.0
2021-07-06 12:30:00,34.41,34.44,34.39,34.4,15366.0,34.2559,34.2857,34.2359,34.2459,15366.0
2021-07-06 12:35:00,34.4,34.44,34.39,34.43,19576.0,34.2459,34.2857,34.2359,34.2758,19576.0
2021-07-06 12:40:00,34.42,34.44,34.4,34.43,11904.0,34.2658,34.2857,34.2459,34.2758,11904.0
2021-07-06 12:45:00,34.43,34.43,34.39,34.4,12065.0,34.2758,34.2758,34.2359,34.2459,12065.0
2021-07-06 12:50:00,34.39,34.45,34.39,34.41,79539.0,34.2359,34.2957,34.2359,34.2559,79539.0
2021-07-06 12:55:00,34.4,34.42,34.39,34.41,35877.0,34.2459,34.2658,34.2359,34.2559,35877.0
2021-07-06 13:00:00,34.41,34.45,34.39,34.41,66205.0,34.2559,34.2957,34.2359,34.2559,66205.0
2021-07-06 13:05:00,34.41,34.43,34.41,34.41,36910.0,34.2559,34.2758,34.2559,34.2559,36910.0
2021-07-06 13:10:00,34.4,34.46,34.39,34.46,22667.0,34.2459,34.3056,34.2359,34.3056,22667.0
2021-07-06 13:15:00,34.45,34.46,34.43,34.43,7206.0,34.2957,34.3056,34.2758,34.2758,7206.0
2021-07-06 13:20:00,34.43,34.45,34.41,34.45,11169.0,34.2758,34.2957,34.2559,34.2957,11169.0
2021-07-06 13:25:00,34.45,34.53,34.44,34.53,16904.0,34.2957,34.3753,34.2857,34.3753,16904.0
2021-07-06 13:30:00,34.52,34.57,34.52,34.55,10466.0,34.3654,34.4151,34.3654,34.3952,10466.0
2021-07-06 13:35:00,34.55,34.61,34.54,34.6,18319.0,34.3952,34.455,34.3853,34.445,18319.0
2021-07-06 13:40:00,34.61,34.64,34.6,34.63,11558.0,34.455,34.4848,34.445,34.4749,11558.0
2021-07-06 13:45:00,34.62,34.65,34.61,34.64,19796.0,34.4649,34.4948,34.455,34.4848,19796.0
2021-07-06 13:50:00,34.64,34.69,34.61,34.64,13147.0,34.4848,34.5346,34.455,34.4848,13147.0
2021-07-06 13:55:00,34.64,34.65,34.6,34.61,7746.0,34.4848,34.4948,34.445,34.455,7746.0
2021-07-06 14:00:00,34.6,34.62,34.6,34.61,9318.0,34.445,34.4649,34.445,34.455,9318.0
2021-07-06 14:05:00,34.61,34.64,34.6,34.62,12510.0,34.455,34.4848,34.445,34.4649,12510.0
2021-07-06 14:10:00,34.61,34.63,34.6,34.62,61618.0,34.455,34.4749,34.445,34.4649,61618.0
2021-07-06 14:15:00,34.62,34.68,34.62,34.65,22072.0,34.4649,34.5246,34.4649,34.4948,22072.0
2021-07-06 14:20:00,34.65,34.67,34.64,34.66,12350.0,34.4948,34.5147,34.4848,34.5047,12350.0
2021-07-06 14:25:00,34.66,34.67,34.64,34.66,17266.0,34.5047,34.5147,34.4848,34.5047,17266.0
2021-07-06 14:30:00,34.66,34.69,34.66,34.67,10809.0,34.5047,34.5346,34.5047,34.5147,10809.0
2021-07-06 14:35:00,34.68,34.69,34.66,34.68,10295.0,34.5246,34.5346,34.5047,34.5246,10295.0
2021-07-06 14:40:00,34.68,34.68,34.64,34.66,18453.0,34.5246,34.5246,34.4848,34.5047,18453.0
2021-07-06 14:45:00,34.65,34.69,34.64,34.66,12745.0,34.4948,34.5346,34.4848,34.5047,12745.0
2021-07-06 14:50:00,34.66,34.67,34.64,34.66,13107.0,34.5047,34.5147,34.4848,34.5047,13107.0
2021-07-06 14:55:00,34.66,34.7,34.65,34.69,10687.0,34.5047,34.5446,34.4948,34.5346,10687.0
2021-07-06 15:00:00,34.69,34.69,34.65,34.68,17623.0,34.5346,34.5346,34.4948,34.5246,17623.0
2021-07-06 15:05:00,34.67,34.67,34.6,34.61,120575.0,34.5147,34.5147,34.445,34.455,120575.0
2021-07-06 15:10:00,34.6,34.63,34.59,34.59,20446.0,34.445,34.4749,34.4351,34.4351,20446.0
2021-07-06 15:15:00,34.59,34.6,34.55,34.56,25158.0,34.4351,34.445,34.3952,34.4052,25158.0
2021-07-06 15:20:00,34.56,34.57,34.52,34.52,24109.0,34.4052,34.4151,34.3654,34.3654,24109.0
2021-07-06 15:25:00,34.52,34.57,34.46,34.52,66969.0,34.3654,34.4151,34.3056,34.3654,66969.0
2021-07-06 15:30:00,34.52,34.55,34.5,34.51,221555.0,34.3654,34.3952,34.3455,34.3554,221555.0
2021-07-06 15:35:00,34.5,34.51,34.48,34.49,65866.0,34.3455,34.3554,34.3255,34.3355,65866.0
2021-07-06 15:40:00,34.49,34.5,34.44,34.44,39764.0,34.3355,34.3455,34.2857,34.2857,39764.0
2021-07-06 15:45:00,34.45,34.45,34.39,34.4,114883.0,34.2957,34.2957,34.2359,34.2459,114883.0
2021-07-06 15:50:00,34.41,34.48,34.32,34.38,203846.0,34.2559,34.3255,34.1663,34.226,203846.0
2021-07-06 15:55:00,34.39,34.46,34.36,34.41,399255.0,34.2359,34.3056,34.2061,34.2559,399255.0
2021-07-07 09:30:00,34.2,34.51,34.2,34.41,155205.0,34.0468,34.3554,34.0468,34.2559,155205.0
2021-07-07 09:35:00,34.39,34.47,34.37,34.42,58748.0,34.2359,34.3156,34.216,34.2658,58748.0
2021-07-07 09:40:00,34.42,34.42,34.32,34.39,85467.0,34.2658,34.2658,34.1663,34.2359,85467.0
2021-07-07 09:45:00,34.41,34.56,34.36,34.47,74300.0,34.2559,34.4052,34.2061,34.3156,74300.0
2021-07-07 09:50:00,34.46,34.46,34.31,34.31,31226.0,34.3056,34.3056,34.1563,34.1563,31226.0
2021-07-07 09:55:00,34.31,34.31,34.19,34.19,37683.0,34.1563,34.1563,34.0368,34.0368,37683.0
2021-07-07 10:00:00,34.18,34.19,33.93,34.0,73267.0,34.0269,34.0368,33.778,33.8477,73267.0
2021-07-07 10:05:00,34.0,34.02,33.85,33.85,59181.0,33.8477,33.8676,33.6984,33.6984,59181.0
2021-07-07 10:10:00,33.86,33.98,33.85,33.9,38446.0,33.7083,33.8278,33.6984,33.7481,38446.0
2021-07-07 10:15:00,33.89,34.02,33.88,34.01,32493.0,33.7382,33.8676,33.7282,33.8576,32493.0
2021-07-07 10:20:00,34.0,34.05,33.98,33.99,25399.0,33.8477,33.8975,33.8278,33.8377,25399.0
2021-07-07 10:25:00,33.95,33.95,33.83,33.87,25729.0,33.7979,33.7979,33.6785,33.7183,25729.0
2021-07-07 10:30:00,33.86,33.9,33.83,33.84,19619.0,33.7083,33.7481,33.6785,33.6884,19619.0
2021-07-07 10:35:00,33.84,33.84,33.75,33.75,23755.0,33.6884,33.6884,33.5988,33.5988,23755.0
2021-07-07 10:40:00,33.75,33.81,33.67,33.7,60961.0,33.5988,33.6585,33.5192,33.549,60961.0
2021-07-07 10:45:00,33.7,33.77,33.67,33.68,26272.0,33.549,33.6187,33.5192,33.5291,26272.0
2021-07-07 10:50:00,33.67,33.69,33.62,33.65,20371.0,33.5192,33.5391,33.4694,33.4993,20371.0
2021-07-07 10:55:00,33.64,33.68,33.62,33.62,16863.0,33.4893,33.5291,33.4694,33.4694,16863.0
2021-07-07 11:00:00,33.61,33.7,33.58,33.67,41415.0,33.4594,33.549,33.4296,33.5192,41415.0
2021-07-07 11:05:00,33.67,33.7,33.64,33.64,29076.0,33.5192,33.549,33.4893,33.4893,29076.0
2021-07-07 11:10:00,33.63,33.64,33.57,33.62,17452.0,33.4794,33.4893,33.4196,33.4694,17452.0
2021-07-07 11:15:00,33.62,33.63,33.55,33.61,28255.0,33.4694,33.4794,33.3997,33.4594,28255.0
2021-07-07 11:20:00,33.61,33.61,33.51,33.53,23235.0,33.4594,33.4594,33.3599,33.3798,23235.0
2021-07-07 11:25:00,33.54,33.54,33.47,33.48,25383.0,33.3898,33.3898,33.3201,33.33,25383.0
2021-07-07 11:30:00,33.48,33.53,33.44,33.52,22411.0,33.33,33.3798,33.2902,33.3698,22411.0
2021-07-07 11:35:00,33.52,33.64,33.52,33.63,15544.0,33.3698,33.4893,33.3698,33.4794,15544.0
2021-07-07 11:40:00,33.63,33.64,33.56,33.58,24712.0,33.4794,33.4893,33.4097,33.4296,24712.0
2021-07-07 11:45:00,33.58,33.59,33.52,33.53,16803.0,33.4296,33.4395,33.3698,33.3798,16803.0
2021-07-07 11:50:00,33.53,33.56,33.53,33.54,22828.0,33.3798,33.4097,33.3798,33.3898,22828.0
2021-07-07 11:55:00,33.54,33.64,33.53,33.64,15382.0,33.3898,33.4893,33.3798,33.4893,15382.0
2021-07-07 12:00:00,33.62,33.62,33.52,33.57,20252.0,33.4694,33.4694,33.3698,33.4196,20252.0
2021-07-07 12:05:00,33.57,33.57,33.52,33.55,21248.0,33.4196,33.4196,33.3698,33.3997,21248.0
2021-07-07 12:10:00,33.55,33.56,33.53,33.56,15361.0,33.3997,33.4097,33.3798,33.4097,15361.0
2021-07-07 12:15:00,33.57,33.57,33.43,33.45,17134.0,33.4196,33.4196,33.2802,33.3002,17134.0
2021-07-07 12:20:00,33.45,33.48,33.44,33.47,13840.0,33.3002,33.33,33.2902,33.3201,13840.0
2021-07-07 12:25:00,33.48,33.54,33.47,33.54,19278.0,33.33,33.3898,33.3201,33.3898,19278.0
2021-07-07 12:30:00,33.53,33.62,33.5,33.62,26611.0,33.3798,33.4694,33.3499,33.4694,26611.0
2021-07-07 12:35:00,33.62,33.69,33.58,33.68,63433.0,33.4694,33.5391,33.4296,33.5291,63433.0
2021-07-07 12:40:00,33.67,33.68,33.59,33.64,23163.0,33.5192,33.5291,33.4395,33.4893,23163.0
2021-07-07 12:45:00,33.64,33.67,33.56,33.57,26850.0,33.4893,33.5192,33.4097,33.4196,26850.0
2021-07-07 12:50:00,33.57,33.58,33.55,33.55,11671.0,33.4196,33.4296,33.3997,33.3997,11671.0
2021-07-07 12:55:00,33.55,33.56,33.54,33.56,16017.0,33.3997,33.4097,33.3898,33.4097,16017.0
2021-07-07 13:00:00,33.56,33.57,33.53,33.54,13619.0,33.4097,33.4196,33.3798,33.3898,13619.0
2021-07-07 13:05:00,33.54,33.6,33.53,33.58,19409.0,33.3898,33.4495,33.3798,33.4296,19409.0
2021-07-07 13:10:00,33.56,33.66,33.56,33.63,27401.0,33.4097,33.5092,33.4097,33.4794,27401.0
2021-07-07 13:15:00,33.62,33.62,33.5,33.5,11078.0,33.4694,33.4694,33.3499,33.3499,11078.0
2021-07-07 13:20:00,33.5,33.5,33.44,33.44,20642.0,33.3499,33.3499,33.2902,33.2902,20642.0
2021-07-07 13:25:00,33.44,33.46,33.42,33.44,9230.0,33.2902,33.3101,33.2703,33.2902,9230.0
2021-07-07 13:30:00,33.43,33.43,33.41,33.42,7922.0,33.2802,33.2802,33.2603,33.2703,7922.0
2021-07-07 13:35:00,33.43,33.44,33.41,33.44,13054.0,33.2802,33.2902,33.2603,33.2902,13054.0
2021-07-07 13:40:00,33.43,33.46,33.41,33.44,10736.0,33.2802,33.3101,33.2603,33.2902,10736.0
2021-07-07 13:45:00,33.44,33.44,33.38,33.42,20429.0,33.2902,33.2902,33.2305,33.2703,20429.0
2021-07-07 13:50:00,33.43,33.43,33.38,33.38,7459.0,33.2802,33.2802,33.2305,33.2305,7459.0
2021-07-07 13:55:00,33.39,33.41,33.37,33.39,28629.0,33.2404,33.2603,33.2205,33.2404,28629.0
2021-07-07 14:00:00,33.39,33.49,33.39,33.48,27185.0,33.2404,33.34,33.2404,33.33,27185.0
2021-07-07 14:05:00,33.48,33.48,33.41,33.46,12859.0,33.33,33.33,33.2603,33.3101,12859.0
2021-07-07 14:10:00,33.44,33.44,33.4,33.43,10970.0,33.2902,33.2902,33.2504,33.2802,10970.0
2021-07-07 14:15:00,33.41,33.42,33.36,33.41,11323.0,33.2603,33.2703,33.2106,33.2603,11323.0
2021-07-07 14:20:00,33.41,33.42,33.37,33.41,10407.0,33.2603,33.2703,33.2205,33.2603,10407.0
2021-07-07 14:25:00,33.41,33.44,33.39,33.39,81525.0,33.2603,33.2902,33.2404,33.2404,81525.0
2021-07-07 14:30:00,33.38,33.39,33.34,33.38,14425.0,33.2305,33.2404,33.1906,33.2305,14425.0
2021-07-07 14:35:00,33.38,33.38,33.35,33.38,15083.0,33.2305,33.2305,33.2006,33.2305,15083.0
2021-07-07 14:40:00,33.37,33.38,33.34,33.38,12748.0,33.2205,33.2305,33.1906,33.2305,12748.0
2021-07-07 14:45:00,33.38,33.42,33.35,33.42,14126.0,33.2305,33.2703,33.2006,33.2703,14126.0
2021-07-07 14:50:00,33.41,33.43,33.38,33.39,14905.0,33.2603,33.2802,33.2305,33.2404,14905.0
2021-07-07 14:55:00,33.4,33.46,33.4,33.43,16251.0,33.2504,33.3101,33.2504,33.2802,16251.0
2021-07-07 15:00:00,33.43,33.46,33.41,33.45,22812.0,33.2802,33.3101,33.2603,33.3002,22812.0
2021-07-07 15:05:00,33.45,33.46,33.41,33.43,17906.0,33.3002,33.3101,33.2603,33.2802,17906.0
2021-07-07 15:10:00,33.43,33.43,33.4,33.41,22469.0,33.2802,33.2802,33.2504,33.2603,22469.0
2021-07-07 15:15:00,33.41,33.44,33.37,33.38,23392.0,33.2603,33.2902,33.2205,33.2305,23392.0
2021-07-07 15:20:00,33.38,33.41,33.34,33.41,26324.0,33.2305,33.2603,33.1906,33.2603,26324.0
2021-07-07 15:25:00,33.41,33.49,33.39,33.47,28689.0,33.2603,33.34,33.2404,33.3201,28689.0
2021-07-07 15:30:00,33.47,33.5,33.42,33.46,114390.0,33.3201,33.3499,33.2703,33.3101,114390.0
2021-07-07 15:35:00,33.46,33.5,33.43,33.5,51140.0,33.3101,33.3499,33.2802,33.3499,51140.0
2021-07-07 15:40:00,33.5,33.51,33.42,33.45,44725.0,33.3499,33.3599,33.2703,33.3002,44725.0
2021-07-07 15:45:00,33.44,33.45,33.37,33.38,64596.0,33.2902,33.3002,33.2205,33.2305,64596.0
2021-07-07 15:50:00,33.39,33.47,33.38,33.45,109064.0,33.2404,33.3201,33.2305,33.3002,109064.0
2021-07-07 15:55:00,33.44,33.46,33.39,33.44,200956.0,33.2902,33.3101,33.2404,33.2902,200956.0
2021-07-08 09:30:00,32.81,32.99,32.63,32.63,201146.0,32.663,32.8422,32.4838,32.4838,201146.0
2021-07-08 09:35:00,32.61,32.61,32.27,32.38,89032.0,32.4639,32.4639,32.1254,32.2349,89032.0
2021-07-08 09:40:00,32.38,32.58,32.36,32.45,77873.0,32.2349,32.4341,32.215,32.3046,77873.0
2021-07-08 09:45:00,32.46,32.5,32.38,32.38,52800.0,32.3146,32.3544,32.2349,32.2349,52800.0
2021-07-08 09:50:00,32.38,32.45,32.29,32.32,216875.0,32.2349,32.3046,32.1454,32.1752,216875.0
2021-07-08 09:55:00,32.32,32.41,32.26,32.31,297191.0,32.1752,32.2648,32.1155,32.1653,297191.0
2021-07-08 10:00:00,32.32,32.36,32.19,32.3,186093.0,32.1752,32.215,32.0458,32.1553,186093.0
2021-07-08 10:05:00,32.3,32.33,32.09,32.11,340487.0,32.1553,32.1852,31.9462,31.9662,340487.0
2021-07-08 10:10:00,32.12,32.18,32.02,32.04,99837.0,31.9761,32.0358,31.8766,31.8965,99837.0
2021-07-08 10:15:00,32.04,32.05,31.86,31.93,277513.0,31.8965,31.9064,31.7173,31.787,277513.0
2021-07-08 10:20:00,31.93,32.02,31.79,31.82,226831.0,31.787,31.8766,31.6476,31.6775,226831.0
2021-07-08 10:25:00,31.83,32.02,31.79,32.02,366754.0,31.6874,31.8766,31.6476,31.8766,366754.0
2021-07-08 10:30:00,32.02,32.03,31.91,31.96,159553.0,31.8766,31.8865,31.7671,31.8168,159553.0
2021-07-08 10:35:00,31.96,32.0,31.85,31.86,184247.0,31.8168,31.8567,31.7073,31.7173,184247.0
2021-07-08 10:40:00,31.87,32.04,31.87,31.94,259143.0,31.7272,31.8965,31.7272,31.7969,259143.0
2021-07-08 10:45:00,31.95,31.97,31.75,31.77,102891.0,31.8069,31.8268,31.6078,31.6277,102891.0
2021-07-08 10:50:00,31.77,31.91,31.73,31.91,92810.0,31.6277,31.7671,31.5879,31.7671,92810.0
2021-07-08 10:55:00,31.91,31.92,31.77,31.79,89238.0,31.7671,31.777,31.6277,31.6476,89238.0
2021-07-08 11:00:00,31.78,31.93,31.73,31.93,76747.0,31.6376,31.787,31.5879,31.787,76747.0
2021-07-08 11:05:00,31.93,31.98,31.89,31.97,48784.0,31.787,31.8367,31.7471,31.8268,48784.0
2021-07-08 11:10:00,31.96,32.02,31.93,32.02,62705.0,31.8168,31.8766,31.787,31.8766,62705.0
2021-07-08 11:15:00,32.01,32.03,31.92,32.0,65273.0,31.8666,31.8865,31.777,31.8567,65273.0
2021-07-08 11:20:00,32.0,32.0,31.91,31.96,60490.0,31.8567,31.8567,31.7671,31.8168,60490.0
2021-07-08 11:25:00,31.96,31.99,31.91,31.94,46472.0,31.8168,31.8467,31.7671,31.7969,46472.0
2021-07-08 11:30:00,31.94,31.96,31.85,31.95,59912.0,31.7969,31.8168,31.7073,31.8069,59912.0
2021-07-08 11:35:00,31.95,32.01,31.93,32.01,80737.0,31.8069,31.8666,31.787,31.8666,80737.0
2021-07-08 11:40:00,32.01,32.01,31.94,31.96,58561.0,31.8666,31.8666,31.7969,31.8168,58561.0
2021-07-08 11:45:00,31.96,31.99,31.92,31.98,28495.0,31.8168,31.8467,31.777,31.8367,28495.0
2021-07-08 11:50:00,31.98,32.01,31.95,31.97,58512.0,31.8367,31.8666,31.8069,31.8268,58512.0
2021-07-08 11:55:00,31.96,31.97,31.88,31.92,253945.0,31.8168,31.8268,31.7372,31.777,253945.0
2021-07-08 12:00:00,31.92,31.93,31.85,31.88,48048.0,31.777,31.787,31.7073,31.7372,48048.0
2021-07-08 12:05:00,31.88,31.93,31.84,31.85,63455.0,31.7372,31.787,31.6974,31.7073,63455.0
2021-07-08 12:10:00,31.85,31.9,31.8,31.89,50430.0,31.7073,31.7571,31.6575,31.7471,50430.0
2021-07-08 12:15:00,31.89,31.93,31.84,31.92,60969.0,31.7471,31.787,31.6974,31.777,60969.0
2021-07-08 12:20:00,31.92,31.94,31.87,31.92,38595.0,31.777,31.7969,31.7272,31.777,38595.0
2021-07-08 12:25:00,31.91,31.93,31.87,31.91,27960.0,31.7671,31.787,31.7272,31.7671,27960.0
2021-07-08 12:30:00,31.91,31.93,31.86,31.88,25287.0,31.7671,31.787,31.7173,31.7372,25287.0
2021-07-08 12:35:00,31.87,31.89,31.85,31.88,27680.0,31.7272,31.7471,31.7073,31.7372,27680.0
2021-07-08 12:40:00,31.87,31.91,31.85,31.87,46486.0,31.7272,31.7671,31.7073,31.7272,46486.0
2021-07-08 12:45:00,31.87,31.88,31.83,31.85,15234.0,31.7272,31.7372,31.6874,31.7073,15234.0
2021-07-08 12:50:00,31.85,31.87,31.83,31.84,23382.0,31.7073,31.7272,31.6874,31.6974,23382.0
2021-07-08 12:55:00,31.84,31.84,31.77,31.78,29121.0,31.6974,31.6974,31.6277,31.6376,29121.0
2021-07-08 13:00:00,31.78,31.84,31.77,31.8,32560.0,31.6376,31.6974,31.6277,31.6575,32560.0
2021-07-08 13:05:00,31.8,31.85,31.78,31.83,24582.0,31.6575,31.7073,31.6376,31.6874,24582.0
2021-07-08 13:10:00,31.82,31.85,31.79,31.85,46608.0,31.6775,31.7073,31.6476,31.7073,46608.0
2021-07-08 13:15:00,31.85,31.86,31.77,31.79,17151.0,31.7073,31.7173,31.6277,31.6476,17151.0
2021-07-08 13:20:00,31.79,31.79,31.77,31.77,16251.0,31.6476,31.6476,31.6277,31.6277,16251.0
2021-07-08 13:25:00,31.78,31.86,31.77,31.82,51326.0,31.6376,31.7173,31.6277,31.6775,51326.0
2021-07-08 13:30:00,31.83,31.95,31.83,31.95,79747.0,31.6874,31.8069,31.6874,31.8069,79747.0
2021-07-08 13:35:00,31.95,32.01,31.94,32.0,27922.0,31.8069,31.8666,31.7969,31.8567,27922.0
2021-07-08 13:40:00,32.0,32.0,31.95,31.98,44393.0,31.8567,31.8567,31.8069,31.8367,44393.0
2021-07-08 13:45:00,31.98,32.03,31.97,32.01,44580.0,31.8367,31.8865,31.8268,31.8666,44580.0
2021-07-08 13:50:00,32.01,32.01,31.95,31.96,29224.0,31.8666,31.8666,31.8069,31.8168,29224.0
2021-07-08 13:55:00,31.96,32.04,31.93,32.02,35777.0,31.8168,31.8965,31.787,31.8766,35777.0
2021-07-08 14:00:00,32.03,32.03,31.98,32.0,18746.0,31.8865,31.8865,31.8367,31.8567,18746.0
2021-07-08 14:05:00,31.99,32.03,31.95,31.96,29355.0,31.8467,31.8865,31.8069,31.8168,29355.0
2021-07-08 14:10:00,31.96,31.97,31.84,31.9,244682.0,31.8168,31.8268,31.6974,31.7571,244682.0
2021-07-08 14:15:00,31.9,31.9,31.81,31.82,62395.0,31.7571,31.7571,31.6675,31.6775,62395.0
2021-07-08 14:20:00,31.81,31.84,31.77,31.78,71100.0,31.6675,31.6974,31.6277,31.6376,71100.0
2021-07-08 14:25:00,31.78,31.79,31.74,31.75,42065.0,31.6376,31.6476,31.5978,31.6078,42065.0
2021-07-08 14:30:00,31.74,31.93,31.72,31.89,164194.0,31.5978,31.787,31.5779,31.7471,164194.0
2021-07-08 14:35:00,31.89,31.92,31.79,31.83,95344.0,31.7471,31.777,31.6476,31.6874,95344.0
2021-07-08 14:40:00,31.83,31.89,31.79,31.79,67917.0,31.6874,31.7471,31.6476,31.6476,67917.0
2021-07-08 14:45:00,31.8,31.8,31.74,31.76,33907.0,31.6575,31.6575,31.5978,31.6177,33907.0
2021-07-08 14:50:00,31.76,31.77,31.71,31.74,60404.0,31.6177,31.6277,31.568,31.5978,60404.0
2021-07-08 14:55:00,31.74,31.81,31.71,31.75,79667.0,31.5978,31.6675,31.568,31.6078,79667.0
2021-07-08 15:00:00,31.75,31.76,31.72,31.75,30447.0,31.6078,31.6177,31.5779,31.6078,30447.0
2021-07-08 15:05:00,31.75,31.79,31.71,31.79,228350.0,31.6078,31.6476,31.568,31.6476,228350.0
2021-07-08 15:10:00,31.79,31.79,31.73,31.77,57685.0,31.6476,31.6476,31.5879,31.6277,57685.0
2021-07-08 15:15:00,31.77,31.77,31.71,31.71,39370.0,31.6277,31.6277,31.568,31.568,39370.0
2021-07-08 15:20:00,31.71,31.85,31.71,31.85,89730.0,31.568,31.7073,31.568,31.7073,89730.0
2021-07-08 15:25:00,31.84,31.85,31.8,31.81,59620.0,31.6974,31.7073,31.6575,31.6675,59620.0
2021-07-08 15:30:00,31.81,31.87,31.8,31.87,76290.0,31.6675,31.7272,31.6575,31.7272,76290.0
2021-07-08 15:35:00,31.87,31.89,31.81,31.82,73437.0,31.7272,31.7471,31.6675,31.6775,73437.0
2021-07-08 15:40:00,31.8,31.87,31.8,31.85,125140.0,31.6575,31.7272,31.6575,31.7073,125140.0
2021-07-08 15:45:00,31.85,31.86,31.8,31.81,126412.0,31.7073,31.7173,31.6575,31.6675,126412.0
2021-07-08 15:50:00,31.8,31.95,31.8,31.94,300778.0,31.6575,31.8069,31.6575,31.7969,300778.0
2021-07-08 15:55:00,31.94,31.99,31.92,31.98,422937.0,31.7969,31.8467,31.777,31.8367,422937.0
2021-07-09 09:30:00,32.32,32.49,31.63,31.69,211800.0,32.1752,32.3445,31.4883,31.548,211800.0
2021-07-09 09:35:00,31.7,31.92,31.61,31.86,83418.0,31.558,31.777,31.4684,31.7173,83418.0
2021-07-09 09:40:00,31.83,31.95,31.8,31.91,45569.0,31.6874,31.8069,31.6575,31.7671,45569.0
2021-07-09 09:45:00,31.93,31.94,31.82,31.87,47973.0,31.787,31.7969,31.6775,31.7272,47973.0
2021-07-09 09:50:00,31.87,31.96,31.86,31.94,50494.0,31.7272,31.8168,31.7173,31.7969,50494.0
2021-07-09 09:55:00,31.94,31.99,31.84,31.85,67028.0,31.7969,31.8467,31.6974,31.7073,67028.0
2021-07-09 10:00:00,31.85,32.05,31.8,32.02,67831.0,31.7073,31.9064,31.6575,31.8766,67831.0
2021-07-09 10:05:00,32.01,32.19,32.0,32.16,70829.0,31.8666,32.0458,31.8567,32.0159,70829.0
2021-07-09 10:10:00,32.16,32.24,32.14,32.2,41727.0,32.0159,32.0956,31.996,32.0558,41727.0
2021-07-09 10:15:00,32.2,32.24,32.12,32.23,44190.0,32.0558,32.0956,31.9761,32.0856,44190.0
2021-07-09 10:20:00,32.23,32.25,32.18,32.2,35283.0,32.0856,32.1055,32.0358,32.0558,35283.0
2021-07-09 10:25:00,32.2,32.22,32.07,32.13,82386.0,32.0558,32.0757,31.9263,31.9861,82386.0
2021-07-09 10:30:00,32.14,32.15,32.0,32.01,42541.0,31.996,32.006,31.8567,31.8666,42541.0
2021-07-09 10:35:00,32.02,32.13,32.02,32.09,48762.0,31.8766,31.9861,31.8766,31.9462,48762.0
2021-07-09 10:40:00,32.1,32.11,32.02,32.02,28461.0,31.9562,31.9662,31.8766,31.8766,28461.0
2021-07-09 10:45:00,32.03,32.09,32.0,32.09,29472.0,31.8865,31.9462,31.8567,31.9462,29472.0
2021-07-09 10:50:00,32.09,32.11,32.05,32.07,21675.0,31.9462,31.9662,31.9064,31.9263,21675.0
2021-07-09 10:55:00,32.06,32.09,32.02,32.04,34998.0,31.9164,31.9462,31.8766,31.8965,34998.0
2021-07-09 11:00:00,32.05,32.23,32.05,32.23,30970.0,31.9064,32.0856,31.9064,32.0856,30970.0
2021-07-09 11:05:00,32.24,32.32,32.2,32.3,37254.0,32.0956,32.1752,32.0558,32.1553,37254.0
2021-07-09 11:10:00,32.29,32.38,32.29,32.34,34012.0,32.1454,32.2349,32.1454,32.1951,34012.0
2021-07-09 11:15:00,32.34,32.35,32.24,32.24,29706.0,32.1951,32.2051,32.0956,32.0956,29706.0
2021-07-09 11:20:00,32.24,32.24,32.1,32.12,81660.0,32.0956,32.0956,31.9562,31.9761,81660.0
2021-07-09 11:25:00,32.11,32.21,32.1,32.19,37730.0,31.9662,32.0657,31.9562,32.0458,37730.0
2021-07-09 11:30:00,32.19,32.21,32.09,32.1,29272.0,32.0458,32.0657,31.9462,31.9562,29272.0
2021-07-09 11:35:00,32.1,32.24,32.07,32.23,95747.0,31.9562,32.0956,31.9263,32.0856,95747.0
2021-07-09 11:40:00,32.24,32.3,32.21,32.26,48873.0,32.0956,32.1553,32.0657,32.1155,48873.0
2021-07-09 11:45:00,32.25,32.26,32.22,32.23,87515.0,32.1055,32.1155,32.0757,32.0856,87515.0
2021-07-09 11:50:00,32.23,32.26,32.2,32.25,36599.0,32.0856,32.1155,32.0558,32.1055,36599.0
2021-07-09 11:55:00,32.25,32.26,32.21,32.23,35889.0,32.1055,32.1155,32.0657,32.0856,35889.0
2021-07-09 12:00:00,32.24,32.26,32.11,32.12,68017.0,32.0956,32.1155,31.9662,31.9761,68017.0
2021-07-09 12:05:00,32.12,32.18,32.11,32.16,83948.0,31.9761,32.0358,31.9662,32.0159,83948.0
2021-07-09 12:10:00,32.16,32.17,32.11,32.11,47781.0,32.0159,32.0259,31.9662,31.9662,47781.0
2021-07-09 12:15:00,32.12,32.13,32.09,32.11,35730.0,31.9761,31.9861,31.9462,31.9662,35730.0
2021-07-09 12:20:00,32.1,32.13,32.1,32.12,18467.0,31.9562,31.9861,31.9562,31.9761,18467.0
2021-07-09 12:25:00,32.12,32.12,32.09,32.1,19999.0,31.9761,31.9761,31.9462,31.9562,19999.0
2021-07-09 12:30:00,32.09,32.1,32.06,32.09,22933.0,31.9462,31.9562,31.9164,31.9462,22933.0
2021-07-09 12:35:00,32.09,32.09,32.02,32.08,19373.0,31.9462,31.9462,31.8766,31.9363,19373.0
2021-07-09 12:40:00,32.08,32.13,32.07,32.11,23109.0,31.9363,31.9861,31.9263,31.9662,23109.0
2021-07-09 12:45:00,32.11,32.13,32.09,32.11,14960.0,31.9662,31.9861,31.9462,31.9662,14960.0
2021-07-09 12:50:00,32.12,32.13,32.09,32.09,15376.0,31.9761,31.9861,31.9462,31.9462,15376.0
2021-07-09 12:55:00,32.09,32.14,32.09,32.11,30522.0,31.9462,31.996,31.9462,31.9662,30522.0
2021-07-09 13:00:00,32.1,32.16,32.09,32.16,16266.0,31.9562,32.0159,31.9462,32.0159,16266.0
2021-07-09 13:05:00,32.16,32.23,32.16,32.19,29961.0,32.0159,32.0856,32.0159,32.0458,29961.0
2021-07-09 13:10:00,32.19,32.21,32.15,32.16,25108.0,32.0458,32.0657,32.006,32.0159,25108.0
2021-07-09 13:15:00,32.15,32.28,32.15,32.27,23254.0,32.006,32.1354,32.006,32.1254,23254.0
2021-07-09 13:20:00,32.27,32.28,32.23,32.25,34797.0,32.1254,32.1354,32.0856,32.1055,34797.0
2021-07-09 13:25:00,32.25,32.25,32.21,32.24,21907.0,32.1055,32.1055,32.0657,32.0956,21907.0
2021-07-09 13:30:00,32.23,32.28,32.22,32.23,24472.0,32.0856,32.1354,32.0757,32.0856,24472.0
2021-07-09 13:35:00,32.23,32.25,32.22,32.23,20486.0,32.0856,32.1055,32.0757,32.0856,20486.0
2021-07-09 13:40:00,32.23,32.23,32.18,32.19,41749.0,32.0856,32.0856,32.0358,32.0458,41749.0
2021-07-09 13:45:00,32.19,32.21,32.18,32.2,45676.0,32.0458,32.0657,32.0358,32.0558,45676.0
2021-07-09 13:50:00,32.19,32.21,32.16,32.19,43749.0,32.0458,32.0657,32.0159,32.0458,43749.0
2021-07-09 13:55:00,32.19,32.21,32.18,32.2,25402.0,32.0458,32.0657,32.0358,32.0558,25402.0
2021-07-09 14:00:00,32.2,32.21,32.16,32.17,39004.0,32.0558,32.0657,32.0159,32.0259,39004.0
2021-07-09 14:05:00,32.18,32.21,32.17,32.2,26315.0,32.0358,32.0657,32.0259,32.0558,26315.0
2021-07-09 14:10:00,32.2,32.21,32.18,32.2,53655.0,32.0558,32.0657,32.0358,32.0558,53655.0
2021-07-09 14:15:00,32.2,32.21,32.18,32.19,32207.0,32.0558,32.0657,32.0358,32.0458,32207.0
2021-07-09 14:20:00,32.2,32.21,32.18,32.2,34395.0,32.0558,32.0657,32.0358,32.0558,34395.0
2021-07-09 14:25:00,32.2,32.21,32.19,32.19,98436.0,32.0558,32.0657,32.0458,32.0458,98436.0
2021-07-09 14:30:00,32.2,32.21,32.17,32.2,43477.0,32.0558,32.0657,32.0259,32.0558,43477.0
2021-07-09 14:35:00,32.2,32.21,32.19,32.2,40559.0,32.0558,32.0657,32.0458,32.0558,40559.0
2021-07-09 14:40:00,32.2,32.21,32.19,32.2,67855.0,32.0558,32.0657,32.0458,32.0558,67855.0
2021-07-09 14:45:00,32.2,32.22,32.19,32.2,82650.0,32.0558,32.0757,32.0458,32.0558,82650.0
2021-07-09 14:50:00,32.2,32.21,32.17,32.2,37193.0,32.0558,32.0657,32.0259,32.0558,37193.0
2021-07-09 14:55:00,32.2,32.21,32.17,32.2,39860.0,32.0558,32.0657,32.0259,32.0558,39860.0
2021-07-09 15:00:00,32.2,32.2,32.17,32.18,7962.0,32.0558,32.0558,32.0259,32.0358,7962.0
2021-07-09 15:05:00,32.18,32.19,32.16,32.19,34569.0,32.0358,32.0458,32.0159,32.0458,34569.0
2021-07-09 15:10:00,32.19,32.21,32.18,32.19,28133.0,32.0458,32.0657,32.0358,32.0458,28133.0
2021-07-09 15:15:00,32.19,32.2,32.19,32.2,18557.0,32.0458,32.0558,32.0458,32.0558,18557.0
2021-07-09 15:20:00,32.2,32.2,32.17,32.18,34528.0,32.0558,32.0558,32.0259,32.0358,34528.0
2021-07-09 15:25:00,32.18,32.21,32.16,32.19,43165.0,32.0358,32.0657,32.0159,32.0458,43165.0
2021-07-09 15:30:00,32.19,32.21,32.16,32.17,51729.0,32.0458,32.0657,32.0159,32.0259,51729.0
2021-07-09 15:35:00,32.17,32.17,32.14,32.14,26652.0,32.0259,32.0259,31.996,31.996,26652.0
2021-07-09 15:40:00,32.15,32.18,32.13,32.17,39976.0,32.006,32.0358,31.9861,32.0259,39976.0
2021-07-09 15:45:00,32.16,32.21,32.14,32.2,103299.0,32.0159,32.0657,31.996,32.0558,103299.0
2021-07-09 15:50:00,32.2,32.21,32.17,32.2,158881.0,32.0558,32.0657,32.0259,32.0558,158881.0
2021-07-09 15:55:00,32.2,32.21,32.16,32.18,185328.0,32.0558,32.0657,32.0159,32.0358,185328.0
2021-07-12 09:30:00,31.9,32.12,31.43,31.64,126290.0,31.7571,31.9761,31.2892,31.4983,126290.0
2021-07-12 09:35:00,31.63,31.78,31.61,31.68,37506.0,31.4883,31.6376,31.4684,31.5381,37506.0
2021-07-12 09:40:00,31.68,31.81,31.63,31.79,59050.0,31.5381,31.6675,31.4883,31.6476,59050.0
2021-07-12 09:45:00,31.79,31.9,31.74,31.85,67800.0,31.6476,31.7571,31.5978,31.7073,67800.0
2021-07-12 09:50:00,31.86,32.06,31.86,32.04,53633.0,31.7173,31.9164,31.7173,31.8965,53633.0
2021-07-12 09:55:00,32.05,32.11,32.0,32.1,29391.0,31.9064,31.9662,31.8567,31.9562,29391.0
2021-07-12 10:00:00,32.09,32.1,32.0,32.0,35292.0,31.9462,31.9562,31.8567,31.8567,35292.0
2021-07-12 10:05:00,31.99,32.01,31.95,31.96,25757.0,31.8467,31.8666,31.8069,31.8168,25757.0
2021-07-12 10:10:00,31.95,32.0,31.82,31.82,76459.0,31.8069,31.8567,31.6775,31.6775,76459.0
2021-07-12 10:15:00,31.83,31.86,31.76,31.83,24806.0,31.6874,31.7173,31.6177,31.6874,24806.0
2021-07-12 10:20:00,31.81,31.82,31.71,31.78,21446.0,31.6675,31.6775,31.568,31.6376,21446.0
2021-07-12 10:25:00,31.77,31.82,31.74,31.79,12256.0,31.6277,31.6775,31.5978,31.6476,12256.0
2021-07-12 10:30:00,31.8,31.8,31.75,31.79,15271.0,31.6575,31.6575,31.6078,31.6476,15271.0
2021-07-12 10:35:00,31.8,31.81,31.7,31.72,12113.0,31.6575,31.6675,31.558,31.5779,12113.0
2021-07-12 10:40:00,31.73,31.76,31.66,31.67,12187.0,31.5879,31.6177,31.5182,31.5281,12187.0
2021-07-12 10:45:00,31.66,31.66,31.59,31.64,21984.0,31.5182,31.5182,31.4485,31.4983,21984.0
2021-07-12 10:50:00,31.62,31.68,31.59,31.66,11801.0,31.4784,31.5381,31.4485,31.5182,11801.0
2021-07-12 10:55:00,31.65,31.76,31.65,31.73,17389.0,31.5082,31.6177,31.5082,31.5879,17389.0
2021-07-12 11:00:00,31.74,31.78,31.72,31.78,16677.0,31.5978,31.6376,31.5779,31.6376,16677.0
2021-07-12 11:05:00,31.78,31.78,31.69,31.72,22000.0,31.6376,31.6376,31.548,31.5779,22000.0
2021-07-12 11:10:00,31.71,31.72,31.66,31.71,11493.0,31.568,31.5779,31.5182,31.568,11493.0
2021-07-12 11:15:00,31.71,31.78,31.7,31.76,17879.0,31.568,31.6376,31.558,31.6177,17879.0
2021-07-12 11:20:00,31.75,31.79,31.74,31.77,9826.0,31.6078,31.6476,31.5978,31.6277,9826.0
2021-07-12 11:25:00,31.77,31.83,31.77,31.81,23803.0,31.6277,31.6874,31.6277,31.6675,23803.0
2021-07-12 11:30:00,31.81,31.85,31.78,31.85,18156.0,31.6675,31.7073,31.6376,31.7073,18156.0
2021-07-12 11:35:00,31.84,31.84,31.77,31.82,14166.0,31.6974,31.6974,31.6277,31.6775,14166.0
2021-07-12 11:40:00,31.83,31.83,31.79,31.8,13068.0,31.6874,31.6874,31.6476,31.6575,13068.0
2021-07-12 11:45:00,31.79,31.81,31.76,31.78,11956.0,31.6476,31.6675,31.6177,31.6376,11956.0
2021-07-12 11:50:00,31.78,31.85,31.77,31.83,18696.0,31.6376,31.7073,31.6277,31.6874,18696.0
2021-07-12 11:55:00,31.83,31.84,31.77,31.78,8743.0,31.6874,31.6974,31.6277,31.6376,8743.0
2021-07-12 12:00:00,31.77,31.79,31.76,31.78,9355.0,31.6277,31.6476,31.6177,31.6376,9355.0
2021-07-12 12:05:00,31.78,31.81,31.75,31.76,11236.0,31.6376,31.6675,31.6078,31.6177,11236.0
2021-07-12 12:10:00,31.77,31.78,31.76,31.77,10181.0,31.6277,31.6376,31.6177,31.6277,10181.0
2021-07-12 12:15:00,31.77,31.8,31.76,31.8,10573.0,31.6277,31.6575,31.6177,31.6575,10573.0
2021-07-12 12:20:00,31.8,31.81,31.77,31.79,10900.0,31.6575,31.6675,31.6277,31.6476,10900.0
2021-07-12 12:25:00,31.79,31.79,31.75,31.76,8010.0,31.6476,31.6476,31.6078,31.6177,8010.0
2021-07-12 12:30:00,31.75,31.77,31.74,31.76,26670.0,31.6078,31.6277,31.5978,31.6177,26670.0
2021-07-12 12:35:00,31.75,31.77,31.74,31.75,35817.0,31.6078,31.6277,31.5978,31.6078,35817.0
2021-07-12 12:40:00,31.76,31.78,31.73,31.76,23756.0,31.6177,31.6376,31.5879,31.6177,23756.0
2021-07-12 12:45:00,31.77,31.81,31.76,31.81,14984.0,31.6277,31.6675,31.6177,31.6675,14984.0
2021-07-12 12:50:00,31.8,31.8,31.77,31.77,6582.0,31.6575,31.6575,31.6277,31.6277,6582.0
2021-07-12 12:55:00,31.77,31.77,31.73,31.73,12650.0,31.6277,31.6277,31.5879,31.5879,12650.0
2021-07-12 13:00:00,31.72,31.76,31.68,31.74,11618.0,31.5779,31.6177,31.5381,31.5978,11618.0
2021-07-12 13:05:00,31.75,31.75,31.71,31.75,11326.0,31.6078,31.6078,31.568,31.6078,11326.0
2021-07-12 13:10:00,31.75,31.76,31.73,31.74,9052.0,31.6078,31.6177,31.5879,31.5978,9052.0
2021-07-12 13:15:00,31.74,31.75,31.72,31.74,12924.0,31.5978,31.6078,31.5779,31.5978,12924.0
2021-07-12 13:20:00,31.75,31.8,31.74,31.8,9411.0,31.6078,31.6575,31.5978,31.6575,9411.0
2021-07-12 13:25:00,31.81,31.82,31.76,31.78,10944.0,31.6675,31.6775,31.6177,31.6376,10944.0
2021-07-12 13:30:00,31.78,31.79,31.75,31.75,15241.0,31.6376,31.6476,31.6078,31.6078,15241.0
2021-07-12 13:35:00,31.76,31.77,31.74,31.76,18168.0,31.6177,31.6277,31.5978,31.6177,18168.0
2021-07-12 13:40:00,31.76,31.79,31.74,31.76,13900.0,31.6177,31.6476,31.5978,31.6177,13900.0
2021-07-12 13:45:00,31.77,31.77,31.74,31.76,7583.0,31.6277,31.6277,31.5978,31.6177,7583.0
2021-07-12 13:50:00,31.76,31.77,31.74,31.75,24273.0,31.6177,31.6277,31.5978,31.6078,24273.0
2021-07-12 13:55:00,31.75,31.76,31.72,31.73,8595.0,31.6078,31.6177,31.5779,31.5879,8595.0
2021-07-12 14:00:00,31.73,31.76,31.71,31.75,13750.0,31.5879,31.6177,31.568,31.6078,13750.0
2021-07-12 14:05:00,31.76,31.76,31.73,31.75,15742.0,31.6177,31.6177,31.5879,31.6078,15742.0
2021-07-12 14:10:00,31.75,31.75,31.72,31.74,12548.0,31.6078,31.6078,31.5779,31.5978,12548.0
2021-07-12 14:15:00,31.75,31.76,31.73,31.75,12188.0,31.6078,31.6177,31.5879,31.6078,12188.0
2021-07-12 14:20:00,31.76,31.76,31.74,31.75,9027.0,31.6177,31.6177,31.5978,31.6078,9027.0
2021-07-12 14:25:00,31.76,31.82,31.75,31.82,26858.0,31.6177,31.6775,31.6078,31.6775,26858.0
2021-07-12 14:30:00,31.82,31.84,31.8,31.81,16305.0,31.6775,31.6974,31.6575,31.6675,16305.0
2021-07-12 14:35:00,31.81,31.81,31.78,31.79,5049.0,31.6675,31.6675,31.6376,31.6476,5049.0
2021-07-12 14:40:00,31.8,31.81,31.78,31.8,16918.0,31.6575,31.6675,31.6376,31.6575,16918.0
2021-07-12 14:45:00,31.8,31.81,31.79,31.8,11197.0,31.6575,31.6675,31.6476,31.6575,11197.0
2021-07-12 14:50:00,31.81,31.81,31.78,31.79,11319.0,31.6675,31.6675,31.6376,31.6476,11319.0
2021-07-12 14:55:00,31.79,31.82,31.78,31.81,12881.0,31.6476,31.6775,31.6376,31.6675,12881.0
2021-07-12 15:00:00,31.81,31.81,31.79,31.79,7675.0,31.6675,31.6675,31.6476,31.6476,7675.0
2021-07-12 15:05:00,31.8,31.81,31.79,31.81,16344.0,31.6575,31.6675,31.6476,31.6675,16344.0
2021-07-12 15:10:00,31.81,31.83,31.8,31.81,10769.0,31.6675,31.6874,31.6575,31.6675,10769.0
2021-07-12 15:15:00,31.81,31.83,31.8,31.81,20027.0,31.6675,31.6874,31.6575,31.6675,20027.0
2021-07-12 15:20:00,31.81,31.81,31.79,31.81,20149.0,31.6675,31.6675,31.6476,31.6675,20149.0
2021-07-12 15:25:00,31.81,31.81,31.78,31.81,26440.0,31.6675,31.6675,31.6376,31.6675,26440.0
2021-07-12 15:30:00,31.8,31.81,31.79,31.8,27164.0,31.6575,31.6675,31.6476,31.6575,27164.0
2021-07-12 15:35:00,31.8,31.81,31.79,31.8,41702.0,31.6575,31.6675,31.6476,31.6575,41702.0
2021-07-12 15:40:00,31.8,31.81,31.78,31.8,27632.0,31.6575,31.6675,31.6376,31.6575,27632.0
2021-07-12 15:45:00,31.79,31.81,31.78,31.79,42225.0,31.6476,31.6675,31.6376,31.6476,42225.0
2021-07-12 15:50:00,31.79,31.81,31.78,31.81,77399.0,31.6476,31.6675,31.6376,31.6675,77399.0
2021-07-12 15:55:00,31.81,31.83,31.78,31.82,183468.0,31.6675,31.6874,31.6376,31.6775,183468.0
2021-07-13 09:30:00,32.03,32.31,32.0,32.27,91684.0,31.8865,32.1653,31.8567,32.1254,91684.0
2021-07-13 09:35:00,32.27,32.38,32.1,32.25,61657.0,32.1254,32.2349,31.9562,32.1055,61657.0
2021-07-13 09:40:00,32.26,32.27,32.19,32.26,51705.0,32.1155,32.1254,32.0458,32.1155,51705.0
2021-07-13 09:45:00,32.26,32.41,32.23,32.36,62372.0,32.1155,32.2648,32.0856,32.215,62372.0
2021-07-13 09:50:00,32.36,32.44,32.28,32.37,42036.0,32.215,32.2947,32.1354,32.225,42036.0
2021-07-13 09:55:00,32.37,32.38,32.25,32.3,41056.0,32.225,32.2349,32.1055,32.1553,41056.0
2021-07-13 10:00:00,32.29,32.35,32.18,32.2,44718.0,32.1454,32.2051,32.0358,32.0558,44718.0
2021-07-13 10:05:00,32.2,32.26,32.16,32.23,37702.0,32.0558,32.1155,32.0159,32.0856,37702.0
2021-07-13 10:10:00,32.23,32.35,32.22,32.33,55435.0,32.0856,32.2051,32.0757,32.1852,55435.0
2021-07-13 10:15:00,32.33,32.35,32.28,32.33,80577.0,32.1852,32.2051,32.1354,32.1852,80577.0
2021-07-13 10:20:00,32.33,32.44,32.28,32.44,90197.0,32.1852,32.2947,32.1354,32.2947,90197.0
2021-07-13 10:25:00,32.44,32.46,32.4,32.43,55459.0,32.2947,32.3146,32.2549,32.2847,55459.0
2021-07-13 10:30:00,32.43,32.51,32.42,32.48,39066.0,32.2847,32.3644,32.2748,32.3345,39066.0
2021-07-13 10:35:00,32.48,32.6,32.45,32.47,117433.0,32.3345,32.454,32.3046,32.3245,117433.0
2021-07-13 10:40:00,32.47,32.5,32.33,32.38,43006.0,32.3245,32.3544,32.1852,32.2349,43006.0
2021-07-13 10:45:00,32.38,32.43,32.37,32.4,29275.0,32.2349,32.2847,32.225,32.2549,29275.0
2021-07-13 10:50:00,32.4,32.41,32.36,32.37,33278.0,32.2549,32.2648,32.215,32.225,33278.0
2021-07-13 10:55:00,32.38,32.46,32.38,32.43,21160.0,32.2349,32.3146,32.2349,32.2847,21160.0
2021-07-13 11:00:00,32.43,32.43,32.38,32.38,41855.0,32.2847,32.2847,32.2349,32.2349,41855.0
2021-07-13 11:05:00,32.38,32.41,32.37,32.37,42580.0,32.2349,32.2648,32.225,32.225,42580.0
2021-07-13 11:10:00,32.38,32.39,32.37,32.38,8045.0,32.2349,32.2449,32.225,32.2349,8045.0
2021-07-13 11:15:00,32.37,32.41,32.33,32.35,26038.0,32.225,32.2648,32.1852,32.2051,26038.0
2021-07-13 11:20:00,32.34,32.4,32.33,32.4,17014.0,32.1951,32.2549,32.1852,32.2549,17014.0
2021-07-13 11:25:00,32.4,32.41,32.35,32.4,26462.0,32.2549,32.2648,32.2051,32.2549,26462.0
2021-07-13 11:30:00,32.4,32.41,32.35,32.37,21668.0,32.2549,32.2648,32.2051,32.225,21668.0
2021-07-13 11:35:00,32.37,32.41,32.35,32.4,36752.0,32.225,32.2648,32.2051,32.2549,36752.0
2021-07-13 11:40:00,32.4,32.41,32.39,32.4,19501.0,32.2549,32.2648,32.2449,32.2549,19501.0
2021-07-13 11:45:00,32.41,32.45,32.41,32.42,11412.0,32.2648,32.3046,32.2648,32.2748,11412.0
2021-07-13 11:50:00,32.41,32.43,32.37,32.38,12271.0,32.2648,32.2847,32.225,32.2349,12271.0
2021-07-13 11:55:00,32.38,32.42,32.37,32.42,12511.0,32.2349,32.2748,32.225,32.2748,12511.0
2021-07-13 12:00:00,32.43,32.44,32.37,32.38,28097.0,32.2847,32.2947,32.225,32.2349,28097.0
2021-07-13 12:05:00,32.38,32.4,32.38,32.39,8903.0,32.2349,32.2549,32.2349,32.2449,8903.0
2021-07-13 12:10:00,32.38,32.41,32.38,32.4,34123.0,32.2349,32.2648,32.2349,32.2549,34123.0
2021-07-13 12:15:00,32.4,32.46,32.38,32.45,31894.0,32.2549,32.3146,32.2349,32.3046,31894.0
2021-07-13 12:20:00,32.46,32.52,32.45,32.5,32174.0,32.3146,32.3743,32.3046,32.3544,32174.0
2021-07-13 12:25:00,32.5,32.6,32.49,32.59,24969.0,32.3544,32.454,32.3445,32.444,24969.0
2021-07-13 12:30:00,32.59,32.61,32.53,32.57,32270.0,32.444,32.4639,32.3843,32.4241,32270.0
2021-07-13 12:35:00,32.57,32.58,32.54,32.54,17416.0,32.4241,32.4341,32.3942,32.3942,17416.0
2021-07-13 12:40:00,32.54,32.54,32.46,32.46,17830.0,32.3942,32.3942,32.3146,32.3146,17830.0
2021-07-13 12:45:00,32.47,32.5,32.45,32.49,15107.0,32.3245,32.3544,32.3046,32.3445,15107.0
2021-07-13 12:50:00,32.49,32.49,32.46,32.47,10085.0,32.3445,32.3445,32.3146,32.3245,10085.0
2021-07-13 12:55:00,32.47,32.49,32.44,32.45,18046.0,32.3245,32.3445,32.2947,32.3046,18046.0
2021-07-13 13:00:00,32.46,32.5,32.46,32.46,13143.0,32.3146,32.3544,32.3146,32.3146,13143.0
2021-07-13 13:05:00,32.46,32.48,32.45,32.48,13101.0,32.3146,32.3345,32.3046,32.3345,13101.0
2021-07-13 13:10:00,32.47,32.49,32.44,32.45,15493.0,32.3245,32.3445,32.2947,32.3046,15493.0
2021-07-13 13:15:00,32.46,32.47,32.35,32.35,19961.0,32.3146,32.3245,32.2051,32.2051,19961.0
2021-07-13 13:20:00,32.35,32.39,32.34,32.37,16389.0,32.2051,32.2449,32.1951,32.225,16389.0
2021-07-13 13:25:00,32.37,32.38,32.33,32.38,11915.0,32.225,32.2349,32.1852,32.2349,11915.0
2021-07-13 13:30:00,32.37,32.38,32.35,32.35,11118.0,32.225,32.2349,32.2051,32.2051,11118.0
2021-07-13 13:35:00,32.35,32.35,32.32,32.34,10579.0,32.2051,32.2051,32.1752,32.1951,10579.0
2021-07-13 13:40:00,32.34,32.38,32.33,32.35,14289.0,32.1951,32.2349,32.1852,32.2051,14289.0
2021-07-13 13:45:00,32.35,32.39,32.34,32.38,12022.0,32.2051,32.2449,32.1951,32.2349,12022.0
2021-07-13 13:50:00,32.38,32.38,32.27,32.29,32332.0,32.2349,32.2349,32.1254,32.1454,32332.0
2021-07-13 13:55:00,32.3,32.31,32.29,32.3,38186.0,32.1553,32.1653,32.1454,32.1553,38186.0
2021-07-13 14:00:00,32.29,32.29,32.21,32.21,16036.0,32.1454,32.1454,32.0657,32.0657,16036.0
2021-07-13 14:05:00,32.21,32.25,32.2,32.24,15351.0,32.0657,32.1055,32.0558,32.0956,15351.0
2021-07-13 14:10:00,32.25,32.29,32.24,32.29,9893.0,32.1055,32.1454,32.0956,32.1454,9893.0
2021-07-13 14:15:00,32.29,32.31,32.27,32.3,14380.0,32.1454,32.1653,32.1254,32.1553,14380.0
2021-07-13 14:20:00,32.3,32.3,32.28,32.3,6145.0,32.1553,32.1553,32.1354,32.1553,6145.0
2021-07-13 14:25:00,32.3,32.34,32.29,32.33,32002.0,32.1553,32.1951,32.1454,32.1852,32002.0
2021-07-13 14:30:00,32.33,32.35,32.32,32.34,13110.0,32.1852,32.2051,32.1752,32.1951,13110.0
2021-07-13 14:35:00,32.34,32.34,32.28,32.3,12610.0,32.1951,32.1951,32.1354,32.1553,12610.0
2021-07-13 14:40:00,32.3,32.3,32.25,32.28,15746.0,32.1553,32.1553,32.1055,32.1354,15746.0
2021-07-13 14:45:00,32.27,32.27,32.23,32.25,8086.0,32.1254,32.1254,32.0856,32.1055,8086.0
2021-07-13 14:50:00,32.26,32.27,32.23,32.25,13188.0,32.1155,32.1254,32.0856,32.1055,13188.0
2021-07-13 14:55:00,32.26,32.3,32.25,32.29,9926.0,32.1155,32.1553,32.1055,32.1454,9926.0
2021-07-13 15:00:00,32.28,32.29,32.27,32.29,13937.0,32.1354,32.1454,32.1254,32.1454,13937.0
2021-07-13 15:05:00,32.28,32.32,32.27,32.29,24838.0,32.1354,32.1752,32.1254,32.1454,24838.0
2021-07-13 15:10:00,32.29,32.29,32.24,32.25,10757.0,32.1454,32.1454,32.0956,32.1055,10757.0
2021-07-13 15:15:00,32.25,32.27,32.25,32.27,9988.0,32.1055,32.1254,32.1055,32.1254,9988.0
2021-07-13 15:20:00,32.27,32.27,32.22,32.22,19499.0,32.1254,32.1254,32.0757,32.0757,19499.0
2021-07-13 15:25:00,32.22,32.23,32.2,32.22,18279.0,32.0757,32.0856,32.0558,32.0757,18279.0
2021-07-13 15:30:00,32.23,32.24,32.19,32.22,22452.0,32.0856,32.0956,32.0458,32.0757,22452.0
2021-07-13 15:35:00,32.21,32.23,32.19,32.2,23234.0,32.0657,32.0856,32.0458,32.0558,23234.0
2021-07-13 15:40:00,32.2,32.2,32.18,32.19,19464.0,32.0558,32.0558,32.0358,32.0458,19464.0
2021-07-13 15:45:00,32.19,32.21,32.14,32.15,51135.0,32.0458,32.0657,31.996,32.006,51135.0
2021-07-13 15:50:00,32.14,32.16,32.11,32.13,57638.0,31.996,32.0159,31.9662,31.9861,57638.0
2021-07-13 15:55:00,32.13,32.16,32.1,32.15,101735.0,31.9861,32.0159,31.9562,32.006,101735.0
2021-07-14 09:30:00,32.5,32.94,32.38,32.51,196221.0,32.3544,32.7924,32.2349,32.3644,196221.0
2021-07-14 09:35:00,32.51,32.74,32.45,32.56,124268.0,32.3644,32.5933,32.3046,32.4141,124268.0
2021-07-14 09:40:00,32.56,32.57,32.4,32.48,105776.0,32.4141,32.4241,32.2549,32.3345,105776.0
2021-07-14 09:45:00,32.49,32.53,32.42,32.44,62204.0,32.3445,32.3843,32.2748,32.2947,62204.0
2021-07-14 09:50:00,32.45,32.51,32.35,32.37,54549.0,32.3046,32.3644,32.2051,32.225,54549.0
2021-07-14 09:55:00,32.38,32.43,32.29,32.43,50510.0,32.2349,32.2847,32.1454,32.2847,50510.0
2021-07-14 10:00:00,32.45,32.45,32.37,32.43,49382.0,32.3046,32.3046,32.225,32.2847,49382.0
2021-07-14 10:05:00,32.42,32.49,32.34,32.48,38865.0,32.2748,32.3445,32.1951,32.3345,38865.0
2021-07-14 10:10:00,32.47,32.51,32.39,32.45,41652.0,32.3245,32.3644,32.2449,32.3046,41652.0
2021-07-14 10:15:00,32.45,32.48,32.42,32.45,34085.0,32.3046,32.3345,32.2748,32.3046,34085.0
2021-07-14 10:20:00,32.45,32.53,32.42,32.48,111545.0,32.3046,32.3843,32.2748,32.3345,111545.0
2021-07-14 10:25:00,32.48,32.48,32.36,32.4,116262.0,32.3345,32.3345,32.215,32.2549,116262.0
2021-07-14 10:30:00,32.4,32.41,32.29,32.3,34943.0,32.2549,32.2648,32.1454,32.1553,34943.0
2021-07-14 10:35:00,32.29,32.3,32.17,32.25,95435.0,32.1454,32.1553,32.0259,32.1055,95435.0
2021-07-14 10:40:00,32.25,32.28,32.2,32.2,48517.0,32.1055,32.1354,32.0558,32.0558,48517.0
2021-07-14 10:45:00,32.2,32.26,32.19,32.23,23458.0,32.0558,32.1155,32.0458,32.0856,23458.0
2021-07-14 10:50:00,32.23,32.26,32.2,32.26,51050.0,32.0856,32.1155,32.0558,32.1155,51050.0
2021-07-14 10:55:00,32.26,32.26,32.15,32.16,21917.0,32.1155,32.1155,32.006,32.0159,21917.0
2021-07-14 11:00:00,32.15,32.2,32.13,32.15,17095.0,32.006,32.0558,31.9861,32.006,17095.0
2021-07-14 11:05:00,32.14,32.15,32.1,32.15,22380.0,31.996,32.006,31.9562,32.006,22380.0
2021-07-14 11:10:00,32.15,32.15,32.11,32.13,16818.0,32.006,32.006,31.9662,31.9861,16818.0
2021-07-14 11:15:00,32.14,32.25,32.14,32.23,23173.0,31.996,32.1055,31.996,32.0856,23173.0
2021-07-14 11:20:00,32.22,32.26,32.19,32.23,35344.0,32.0757,32.1155,32.0458,32.0856,35344.0
2021-07-14 11:25:00,32.22,32.25,32.13,32.16,15361.0,32.0757,32.1055,31.9861,32.0159,15361.0
2021-07-14 11:30:00,32.16,32.24,32.15,32.23,14652.0,32.0159,32.0956,32.006,32.0856,14652.0
2021-07-14 11:35:00,32.25,32.26,32.18,32.19,14116.0,32.1055,32.1155,32.0358,32.0458,14116.0
2021-07-14 11:40:00,32.18,32.2,32.11,32.13,13998.0,32.0358,32.0558,31.9662,31.9861,13998.0
2021-07-14 11:45:00,32.13,32.15,32.05,32.05,32719.0,31.9861,32.006,31.9064,31.9064,32719.0
2021-07-14 11:50:00,32.05,32.06,31.97,31.99,19783.0,31.9064,31.9164,31.8268,31.8467,19783.0
2021-07-14 11:55:00,31.98,32.04,31.97,31.97,277093.0,31.8367,31.8965,31.8268,31.8268,277093.0
2021-07-14 12:00:00,31.98,32.05,31.97,32.05,38017.0,31.8367,31.9064,31.8268,31.9064,38017.0
2021-07-14 12:05:00,32.05,32.06,32.02,32.05,26322.0,31.9064,31.9164,31.8766,31.9064,26322.0
2021-07-14 12:10:00,32.05,32.1,31.99,31.99,34925.0,31.9064,31.9562,31.8467,31.8467,34925.0
2021-07-14 12:15:00,32.0,32.01,31.96,31.99,15945.0,31.8567,31.8666,31.8168,31.8467,15945.0
2021-07-14 12:20:00,32.0,32.0,31.96,32.0,12232.0,31.8567,31.8567,31.8168,31.8567,12232.0
2021-07-14 12:25:00,31.99,32.0,31.95,31.98,14285.0,31.8467,31.8567,31.8069,31.8367,14285.0
2021-07-14 12:30:00,31.98,32.0,31.97,31.99,11321.0,31.8367,31.8567,31.8268,31.8467,11321.0
2021-07-14 12:35:00,31.99,32.01,31.96,32.01,23857.0,31.8467,31.8666,31.8168,31.8666,23857.0
2021-07-14 12:40:00,32.01,32.02,31.99,32.0,8920.0,31.8666,31.8766,31.8467,31.8567,8920.0
2021-07-14 12:45:00,31.99,32.0,31.91,31.92,16118.0,31.8467,31.8567,31.7671,31.777,16118.0
2021-07-14 12:50:00,31.92,32.02,31.89,32.02,19853.0,31.777,31.8766,31.7471,31.8766,19853.0
2021-07-14 12:55:00,32.02,32.02,31.93,31.95,25126.0,31.8766,31.8766,31.787,31.8069,25126.0
2021-07-14 13:00:00,31.96,32.0,31.95,31.98,15406.0,31.8168,31.8567,31.8069,31.8367,15406.0
2021-07-14 13:05:00,31.98,31.99,31.94,31.96,13812.0,31.8367,31.8467,31.7969,31.8168,13812.0
2021-07-14 13:10:00,31.96,31.98,31.93,31.96,13881.0,31.8168,31.8367,31.787,31.8168,13881.0
2021-07-14 13:15:00,31.96,32.0,31.94,31.95,17708.0,31.8168,31.8567,31.7969,31.8069,17708.0
2021-07-14 13:20:00,31.96,31.97,31.95,31.96,13052.0,31.8168,31.8268,31.8069,31.8168,13052.0
2021-07-14 13:25:00,31.96,32.01,31.94,32.01,16235.0,31.8168,31.8666,31.7969,31.8666,16235.0
2021-07-14 13:30:00,32.01,32.01,31.95,32.0,39833.0,31.8666,31.8666,31.8069,31.8567,39833.0
2021-07-14 13:35:00,32.0,32.01,31.97,31.99,18768.0,31.8567,31.8666,31.8268,31.8467,18768.0
2021-07-14 13:40:00,31.99,32.0,31.98,31.99,8476.0,31.8467,31.8567,31.8367,31.8467,8476.0
2021-07-14 13:45:00,31.99,32.01,31.97,32.0,19626.0,31.8467,31.8666,31.8268,31.8567,19626.0
2021-07-14 13:50:00,32.0,32.0,31.94,31.95,27649.0,31.8567,31.8567,31.7969,31.8069,27649.0
2021-07-14 13:55:00,31.95,31.98,31.94,31.98,10436.0,31.8069,31.8367,31.7969,31.8367,10436.0
2021-07-14 14:00:00,31.98,32.0,31.97,31.98,14989.0,31.8367,31.8567,31.8268,31.8367,14989.0
2021-07-14 14:05:00,31.98,31.98,31.91,31.93,15481.0,31.8367,31.8367,31.7671,31.787,15481.0
2021-07-14 14:10:00,31.93,31.97,31.92,31.96,11570.0,31.787,31.8268,31.777,31.8168,11570.0
2021-07-14 14:15:00,31.97,31.98,31.96,31.96,12033.0,31.8268,31.8367,31.8168,31.8168,12033.0
2021-07-14 14:20:00,31.96,31.97,31.92,31.93,21190.0,31.8168,31.8268,31.777,31.787,21190.0
2021-07-14 14:25:00,31.93,31.93,31.88,31.91,19474.0,31.787,31.787,31.7372,31.7671,19474.0
2021-07-14 14:30:00,31.92,31.92,31.87,31.89,11365.0,31.777,31.777,31.7272,31.7471,11365.0
2021-07-14 14:35:00,31.89,31.9,31.87,31.89,16805.0,31.7471,31.7571,31.7272,31.7471,16805.0
2021-07-14 14:40:00,31.89,31.89,31.83,31.85,20792.0,31.7471,31.7471,31.6874,31.7073,20792.0
2021-07-14 14:45:00,31.84,31.86,31.84,31.84,6941.0,31.6974,31.7173,31.6974,31.6974,6941.0
2021-07-14 14:50:00,31.85,31.94,31.84,31.94,33785.0,31.7073,31.7969,31.6974,31.7969,33785.0
2021-07-14 14:55:00,31.95,31.96,31.92,31.92,15437.0,31.8069,31.8168,31.777,31.777,15437.0
2021-07-14 15:00:00,31.93,31.95,31.91,31.95,18211.0,31.787,31.8069,31.7671,31.8069,18211.0
2021-07-14 15:05:00,31.95,31.97,31.94,31.96,16751.0,31.8069,31.8268,31.7969,31.8168,16751.0
2021-07-14 15:10:00,31.96,31.97,31.95,31.96,33909.0,31.8168,31.8268,31.8069,31.8168,33909.0
2021-07-14 15:15:00,31.96,32.0,31.93,31.98,26233.0,31.8168,31.8567,31.787,31.8367,26233.0
2021-07-14 15:20:00,31.98,32.0,31.93,31.94,19344.0,31.8367,31.8567,31.787,31.7969,19344.0
2021-07-14 15:25:00,31.93,31.94,31.88,31.91,24033.0,31.787,31.7969,31.7372,31.7671,24033.0
2021-07-14 15:30:00,31.91,31.91,31.87,31.9,24934.0,31.7671,31.7671,31.7272,31.7571,24934.0
2021-07-14 15:35:00,31.9,31.91,31.87,31.87,39622.0,31.7571,31.7671,31.7272,31.7272,39622.0
2021-07-14 15:40:00,31.88,31.9,31.85,31.9,50685.0,31.7372,31.7571,31.7073,31.7571,50685.0
2021-07-14 15:45:00,31.9,31.92,31.88,31.9,181982.0,31.7571,31.777,31.7372,31.7571,181982.0
2021-07-14 15:50:00,31.9,32.02,31.9,31.97,124577.0,31.7571,31.8766,31.7571,31.8268,124577.0
2021-07-14 15:55:00,31.98,32.04,31.96,31.98,188765.0,31.8367,31.8965,31.8168,31.8367,188765.0
2021-07-15 09:30:00,32.0,32.24,31.9,31.98,83048.0,31.8567,32.0956,31.7571,31.8367,83048.0
2021-07-15 09:35:00,31.98,32.1,31.93,31.98,31232.0,31.8367,31.9562,31.787,31.8367,31232.0
2021-07-15 09:40:00,31.97,32.03,31.91,31.94,48690.0,31.8268,31.8865,31.7671,31.7969,48690.0
2021-07-15 09:45:00,31.95,32.02,31.93,31.97,108013.0,31.8069,31.8766,31.787,31.8268,108013.0
2021-07-15 09:50:00,31.96,32.02,31.92,31.94,184507.0,31.8168,31.8766,31.777,31.7969,184507.0
2021-07-15 09:55:00,31.96,32.15,31.95,32.05,327204.0,31.8168,32.006,31.8069,31.9064,327204.0
2021-07-15 10:00:00,32.05,32.27,32.04,32.14,183813.0,31.9064,32.1254,31.8965,31.996,183813.0
2021-07-15 10:05:00,32.14,32.18,32.1,32.13,68223.0,31.996,32.0358,31.9562,31.9861,68223.0
2021-07-15 10:10:00,32.13,32.16,32.1,32.13,95929.0,31.9861,32.0159,31.9562,31.9861,95929.0
2021-07-15 10:15:00,32.13,32.15,31.96,31.97,199708.0,31.9861,32.006,31.8168,31.8268,199708.0
2021-07-15 10:20:00,31.97,32.01,31.93,31.98,73033.0,31.8268,31.8666,31.787,31.8367,73033.0
2021-07-15 10:25:00,31.99,32.0,31.75,31.81,40442.0,31.8467,31.8567,31.6078,31.6675,40442.0
2021-07-15 10:30:00,31.8,31.85,31.77,31.77,28119.0,31.6575,31.7073,31.6277,31.6277,28119.0
2021-07-15 10:35:00,31.76,31.78,31.72,31.76,35243.0,31.6177,31.6376,31.5779,31.6177,35243.0
2021-07-15 10:40:00,31.75,31.77,31.61,31.61,26833.0,31.6078,31.6277,31.4684,31.4684,26833.0
2021-07-15 10:45:00,31.62,31.68,31.6,31.63,23770.0,31.4784,31.5381,31.4584,31.4883,23770.0
2021-07-15 10:50:00,31.62,31.72,31.61,31.69,59656.0,31.4784,31.5779,31.4684,31.548,59656.0
2021-07-15 10:55:00,31.69,31.69,31.5,31.54,46390.0,31.548,31.548,31.3589,31.3987,46390.0
2021-07-15 11:00:00,31.54,31.55,31.44,31.49,38059.0,31.3987,31.4087,31.2992,31.3489,38059.0
2021-07-15 11:05:00,31.48,31.55,31.47,31.51,62386.0,31.339,31.4087,31.329,31.3688,62386.0
2021-07-15 11:10:00,31.5,31.57,31.48,31.56,27014.0,31.3589,31.4286,31.339,31.4186,27014.0
2021-07-15 11:15:00,31.55,31.63,31.53,31.58,24025.0,31.4087,31.4883,31.3888,31.4385,24025.0
2021-07-15 11:20:00,31.59,31.64,31.56,31.57,15310.0,31.4485,31.4983,31.4186,31.4286,15310.0
2021-07-15 11:25:00,31.56,31.57,31.52,31.54,21206.0,31.4186,31.4286,31.3788,31.3987,21206.0
2021-07-15 11:30:00,31.54,31.57,31.52,31.55,24545.0,31.3987,31.4286,31.3788,31.4087,24545.0
2021-07-15 11:35:00,31.55,31.55,31.51,31.51,26044.0,31.4087,31.4087,31.3688,31.3688,26044.0
2021-07-15 11:40:00,31.52,31.53,31.47,31.53,27374.0,31.3788,31.3888,31.329,31.3888,27374.0
2021-07-15 11:45:00,31.52,31.59,31.5,31.51,32682.0,31.3788,31.4485,31.3589,31.3688,32682.0
2021-07-15 11:50:00,31.51,31.51,31.47,31.48,22222.0,31.3688,31.3688,31.329,31.339,22222.0
2021-07-15 11:55:00,31.48,31.51,31.46,31.5,18972.0,31.339,31.3688,31.3191,31.3589,18972.0
2021-07-15 12:00:00,31.49,31.49,31.44,31.45,27938.0,31.3489,31.3489,31.2992,31.3091,27938.0
2021-07-15 12:05:00,31.45,31.47,31.41,31.41,29472.0,31.3091,31.329,31.2693,31.2693,29472.0
2021-07-15 12:10:00,31.41,31.42,31.35,31.41,43681.0,31.2693,31.2793,31.2096,31.2693,43681.0
2021-07-15 12:15:00,31.4,31.42,31.35,31.37,30943.0,31.2593,31.2793,31.2096,31.2295,30943.0
2021-07-15 12:20:00,31.37,31.39,31.33,31.34,31609.0,31.2295,31.2494,31.1897,31.1996,31609.0
2021-07-15 12:25:00,31.34,31.38,31.28,31.3,58415.0,31.1996,31.2394,31.1399,31.1598,58415.0
2021-07-15 12:30:00,31.29,31.4,31.26,31.35,156677.0,31.1498,31.2593,31.12,31.2096,156677.0
2021-07-15 12:35:00,31.36,31.41,31.35,31.38,29133.0,31.2195,31.2693,31.2096,31.2394,29133.0
2021-07-15 12:40:00,31.37,31.41,31.37,31.38,16980.0,31.2295,31.2693,31.2295,31.2394,16980.0
2021-07-15 12:45:00,31.38,31.4,31.38,31.38,16100.0,31.2394,31.2593,31.2394,31.2394,16100.0
2021-07-15 12:50:00,31.39,31.39,31.32,31.32,17735.0,31.2494,31.2494,31.1797,31.1797,17735.0
2021-07-15 12:55:00,31.33,31.35,31.29,31.31,32869.0,31.1897,31.2096,31.1498,31.1697,32869.0
2021-07-15 13:00:00,31.32,31.33,31.25,31.27,19354.0,31.1797,31.1897,31.11,31.1299,19354.0
2021-07-15 13:05:00,31.26,31.3,31.26,31.27,44479.0,31.12,31.1598,31.12,31.1299,44479.0
2021-07-15 13:10:00,31.27,31.31,31.26,31.27,24378.0,31.1299,31.1697,31.12,31.1299,24378.0
2021-07-15 13:15:00,31.26,31.34,31.24,31.28,36933.0,31.12,31.1996,31.1001,31.1399,36933.0
2021-07-15 13:20:00,31.29,31.31,31.25,31.26,20801.0,31.1498,31.1697,31.11,31.12,20801.0
2021-07-15 13:25:00,31.25,31.31,31.25,31.29,18130.0,31.11,31.1697,31.11,31.1498,18130.0
2021-07-15 13:30:00,31.29,31.29,31.24,31.28,23115.0,31.1498,31.1498,31.1001,31.1399,23115.0
2021-07-15 13:35:00,31.28,31.29,31.25,31.26,15411.0,31.1399,31.1498,31.11,31.12,15411.0
2021-07-15 13:40:00,31.26,31.27,31.17,31.18,50107.0,31.12,31.1299,31.0304,31.0403,50107.0
2021-07-15 13:45:00,31.18,31.22,31.17,31.2,52406.0,31.0403,31.0801,31.0304,31.0602,52406.0
2021-07-15 13:50:00,31.2,31.3,31.19,31.22,29007.0,31.0602,31.1598,31.0503,31.0801,29007.0
2021-07-15 13:55:00,31.22,31.25,31.2,31.25,25057.0,31.0801,31.11,31.0602,31.11,25057.0
2021-07-15 14:00:00,31.25,31.31,31.24,31.28,21033.0,31.11,31.1697,31.1001,31.1399,21033.0
2021-07-15 14:05:00,31.28,31.28,31.23,31.26,63610.0,31.1399,31.1399,31.0901,31.12,63610.0
2021-07-15 14:10:00,31.26,31.31,31.25,31.3,47629.0,31.12,31.1697,31.11,31.1598,47629.0
2021-07-15 14:15:00,31.3,31.36,31.29,31.34,30218.0,31.1598,31.2195,31.1498,31.1996,30218.0
2021-07-15 14:20:00,31.34,31.39,31.33,31.37,36748.0,31.1996,31.2494,31.1897,31.2295,36748.0
2021-07-15 14:25:00,31.36,31.43,31.35,31.43,34570.0,31.2195,31.2892,31.2096,31.2892,34570.0
2021-07-15 14:30:00,31.43,31.43,31.37,31.38,39253.0,31.2892,31.2892,31.2295,31.2394,39253.0
2021-07-15 14:35:00,31.38,31.42,31.37,31.41,37607.0,31.2394,31.2793,31.2295,31.2693,37607.0
2021-07-15 14:40:00,31.4,31.41,31.39,31.41,29983.0,31.2593,31.2693,31.2494,31.2693,29983.0
2021-07-15 14:45:00,31.41,31.5,31.4,31.5,68828.0,31.2693,31.3589,31.2593,31.3589,68828.0
2021-07-15 14:50:00,31.5,31.55,31.46,31.48,59617.0,31.3589,31.4087,31.3191,31.339,59617.0
2021-07-15 14:55:00,31.48,31.49,31.45,31.49,40263.0,31.339,31.3489,31.3091,31.3489,40263.0
2021-07-15 15:00:00,31.49,31.51,31.47,31.48,40182.0,31.3489,31.3688,31.329,31.339,40182.0
2021-07-15 15:05:00,31.48,31.5,31.47,31.5,22046.0,31.339,31.3589,31.329,31.3589,22046.0
2021-07-15 15:10:00,31.5,31.51,31.47,31.5,65443.0,31.3589,31.3688,31.329,31.3589,65443.0
2021-07-15 15:15:00,31.5,31.53,31.49,31.53,63215.0,31.3589,31.3888,31.3489,31.3888,63215.0
2021-07-15 15:20:00,31.53,31.55,31.51,31.55,33263.0,31.3888,31.4087,31.3688,31.4087,33263.0
2021-07-15 15:25:00,31.54,31.56,31.49,31.5,40248.0,31.3987,31.4186,31.3489,31.3589,40248.0
2021-07-15 15:30:00,31.5,31.58,31.49,31.57,56050.0,31.3589,31.4385,31.3489,31.4286,56050.0
2021-07-15 15:35:00,31.57,31.63,31.53,31.53,52352.0,31.4286,31.4883,31.3888,31.3888,52352.0
2021-07-15 15:40:00,31.53,31.55,31.47,31.48,47681.0,31.3888,31.4087,31.329,31.339,47681.0
2021-07-15 15:45:00,31.48,31.51,31.46,31.51,68222.0,31.339,31.3688,31.3191,31.3688,68222.0
2021-07-15 15:50:00,31.51,31.61,31.5,31.6,163584.0,31.3688,31.4684,31.3589,31.4584,163584.0
2021-07-15 15:55:00,31.6,31.65,31.55,31.6,301466.0,31.4584,31.5082,31.4087,31.4584,301466.0
2021-07-16 09:30:00,31.59,31.66,31.08,31.1,177105.0,31.4485,31.5182,30.9408,30.9607,177105.0
2021-07-16 09:35:00,31.07,31.12,30.85,30.94,148578.0,30.9308,30.9806,30.7118,30.8014,148578.0
2021-07-16 09:40:00,30.95,31.08,30.78,30.81,137141.0,30.8114,30.9408,30.6421,30.672,137141.0
2021-07-16 09:45:00,30.81,30.87,30.64,30.69,178807.0,30.672,30.7317,30.5027,30.5525,178807.0
2021-07-16 09:50:00,30.7,30.81,30.59,30.72,209080.0,30.5625,30.672,30.453,30.5824,209080.0
2021-07-16 09:55:00,30.72,30.79,30.3,30.33,492221.0,30.5824,30.6521,30.1643,30.1941,492221.0
2021-07-16 10:00:00,30.34,30.41,30.15,30.31,176834.0,30.2041,30.2738,30.0149,30.1742,176834.0
2021-07-16 10:05:00,30.32,30.33,30.15,30.16,61038.0,30.1842,30.1941,30.0149,30.0249,61038.0
2021-07-16 10:10:00,30.16,30.3,30.05,30.3,255142.0,30.0249,30.1643,29.9154,30.1643,255142.0
2021-07-16 10:15:00,30.29,30.36,30.2,30.22,147938.0,30.1543,30.224,30.0647,30.0846,147938.0
2021-07-16 10:20:00,30.23,30.34,30.06,30.1,106144.0,30.0946,30.2041,29.9253,29.9652,106144.0
2021-07-16 10:25:00,30.11,30.28,30.1,30.21,88396.0,29.9751,30.1444,29.9652,30.0747,88396.0
2021-07-16 10:30:00,30.22,30.4,30.21,30.4,160077.0,30.0846,30.2638,30.0747,30.2638,160077.0
2021-07-16 10:35:00,30.4,30.46,30.3,30.45,123155.0,30.2638,30.3236,30.1643,30.3136,123155.0
2021-07-16 10:40:00,30.46,30.55,30.44,30.53,218305.0,30.3236,30.4131,30.3036,30.3932,218305.0
2021-07-16 10:45:00,30.55,30.57,30.34,30.34,198046.0,30.4131,30.4331,30.2041,30.2041,198046.0
2021-07-16 10:50:00,30.35,30.47,30.35,30.47,73288.0,30.214,30.3335,30.214,30.3335,73288.0
2021-07-16 10:55:00,30.48,30.7,30.46,30.53,410674.0,30.3435,30.5625,30.3236,30.3932,410674.0
2021-07-16 11:00:00,30.52,30.52,30.31,30.41,83743.0,30.3833,30.3833,30.1742,30.2738,83743.0
2021-07-16 11:05:00,30.41,30.42,30.16,30.2,203919.0,30.2738,30.2837,30.0249,30.0647,203919.0
2021-07-16 11:10:00,30.2,30.35,30.19,30.3,70006.0,30.0647,30.214,30.0548,30.1643,70006.0
2021-07-16 11:15:00,30.3,30.34,30.29,30.31,43347.0,30.1643,30.2041,30.1543,30.1742,43347.0
2021-07-16 11:20:00,30.31,30.38,30.29,30.32,37848.0,30.1742,30.2439,30.1543,30.1842,37848.0
2021-07-16 11:25:00,30.32,30.36,30.29,30.32,30593.0,30.1842,30.224,30.1543,30.1842,30593.0
2021-07-16 11:30:00,30.32,30.33,30.25,30.29,54662.0,30.1842,30.1941,30.1145,30.1543,54662.0
2021-07-16 11:35:00,30.29,30.32,30.26,30.29,34507.0,30.1543,30.1842,30.1244,30.1543,34507.0
2021-07-16 11:40:00,30.29,30.43,30.29,30.42,61330.0,30.1543,30.2937,30.1543,30.2837,61330.0
2021-07-16 11:45:00,30.42,30.46,30.37,30.46,125998.0,30.2837,30.3236,30.234,30.3236,125998.0
2021-07-16 11:50:00,30.47,30.55,30.45,30.54,60676.0,30.3335,30.4131,30.3136,30.4032,60676.0
2021-07-16 11:55:00,30.53,30.55,30.48,30.49,55584.0,30.3932,30.4131,30.3435,30.3534,55584.0
2021-07-16 12:00:00,30.51,30.54,30.5,30.52,33950.0,30.3733,30.4032,30.3634,30.3833,33950.0
2021-07-16 12:05:00,30.52,30.56,30.48,30.5,37661.0,30.3833,30.4231,30.3435,30.3634,37661.0
2021-07-16 12:10:00,30.5,30.5,30.43,30.44,47670.0,30.3634,30.3634,30.2937,30.3036,47670.0
2021-07-16 12:15:00,30.44,30.52,30.43,30.49,98602.0,30.3036,30.3833,30.2937,30.3534,98602.0
2021-07-16 12:20:00,30.5,30.5,30.38,30.43,31932.0,30.3634,30.3634,30.2439,30.2937,31932.0
2021-07-16 12:25:00,30.43,30.44,30.39,30.44,67718.0,30.2937,30.3036,30.2539,30.3036,67718.0
2021-07-16 12:30:00,30.43,30.46,30.39,30.41,14459.0,30.2937,30.3236,30.2539,30.2738,14459.0
2021-07-16 12:35:00,30.41,30.41,30.33,30.37,35828.0,30.2738,30.2738,30.1941,30.234,35828.0
2021-07-16 12:40:00,30.37,30.39,30.35,30.36,28909.0,30.234,30.2539,30.214,30.224,28909.0
2021-07-16 12:45:00,30.37,30.37,30.33,30.36,33785.0,30.234,30.234,30.1941,30.224,33785.0
2021-07-16 12:50:00,30.36,30.4,30.34,30.4,11975.0,30.224,30.2638,30.2041,30.2638,11975.0
2021-07-16 12:55:00,30.4,30.4,30.35,30.36,32246.0,30.2638,30.2638,30.214,30.224,32246.0
2021-07-16 13:00:00,30.36,30.46,30.36,30.46,10050.0,30.224,30.3236,30.224,30.3236,10050.0
2021-07-16 13:05:00,30.46,30.5,30.46,30.48,51571.0,30.3236,30.3634,30.3236,30.3435,51571.0
2021-07-16 13:10:00,30.48,30.48,30.36,30.37,24259.0,30.3435,30.3435,30.224,30.234,24259.0
2021-07-16 13:15:00,30.37,30.4,30.35,30.36,20168.0,30.234,30.2638,30.214,30.224,20168.0
2021-07-16 13:20:00,30.36,30.37,30.29,30.3,19061.0,30.224,30.234,30.1543,30.1643,19061.0
2021-07-16 13:25:00,30.29,30.34,30.27,30.31,36958.0,30.1543,30.2041,30.1344,30.1742,36958.0
2021-07-16 13:30:00,30.32,30.39,30.3,30.38,21153.0,30.1842,30.2539,30.1643,30.2439,21153.0
2021-07-16 13:35:00,30.38,30.38,30.32,30.33,22884.0,30.2439,30.2439,30.1842,30.1941,22884.0
2021-07-16 13:40:00,30.33,30.34,30.28,30.32,23737.0,30.1941,30.2041,30.1444,30.1842,23737.0
2021-07-16 13:45:00,30.33,30.36,30.3,30.32,22923.0,30.1941,30.224,30.1643,30.1842,22923.0
2021-07-16 13:50:00,30.33,30.43,30.33,30.43,29730.0,30.1941,30.2937,30.1941,30.2937,29730.0
2021-07-16 13:55:00,30.43,30.43,30.38,30.41,37713.0,30.2937,30.2937,30.2439,30.2738,37713.0
2021-07-16 14:00:00,30.4,30.41,30.33,30.34,26588.0,30.2638,30.2738,30.1941,30.2041,26588.0
2021-07-16 14:05:00,30.33,30.37,30.32,30.36,30116.0,30.1941,30.234,30.1842,30.224,30116.0
2021-07-16 14:10:00,30.36,30.38,30.35,30.36,20233.0,30.224,30.2439,30.214,30.224,20233.0
2021-07-16 14:15:00,30.37,30.43,30.36,30.43,33234.0,30.234,30.2937,30.224,30.2937,33234.0
2021-07-16 14:20:00,30.43,30.47,30.39,30.45,39549.0,30.2937,30.3335,30.2539,30.3136,39549.0
2021-07-16 14:25:00,30.45,30.46,30.42,30.42,44450.0,30.3136,30.3236,30.2837,30.2837,44450.0
2021-07-16 14:30:00,30.43,30.43,30.37,30.43,45980.0,30.2937,30.2937,30.234,30.2937,45980.0
2021-07-16 14:35:00,30.44,30.5,30.43,30.44,60750.0,30.3036,30.3634,30.2937,30.3036,60750.0
2021-07-16 14:40:00,30.44,30.44,30.39,30.41,37815.0,30.3036,30.3036,30.2539,30.2738,37815.0
2021-07-16 14:45:00,30.41,30.41,30.34,30.35,27794.0,30.2738,30.2738,30.2041,30.214,27794.0
2021-07-16 14:50:00,30.35,30.35,30.27,30.3,87042.0,30.214,30.214,30.1344,30.1643,87042.0
2021-07-16 14:55:00,30.3,30.36,30.28,30.36,26252.0,30.1643,30.224,30.1444,30.224,26252.0
2021-07-16 15:00:00,30.35,30.36,30.25,30.26,27777.0,30.214,30.224,30.1145,30.1244,27777.0
2021-07-16 15:05:00,30.25,30.29,30.22,30.28,45822.0,30.1145,30.1543,30.0846,30.1444,45822.0
2021-07-16 15:10:00,30.28,30.34,30.24,30.32,92516.0,30.1444,30.2041,30.1045,30.1842,92516.0
2021-07-16 15:15:00,30.31,30.41,30.29,30.4,48004.0,30.1742,30.2738,30.1543,30.2638,48004.0
2021-07-16 15:20:00,30.4,30.44,30.37,30.41,56064.0,30.2638,30.3036,30.234,30.2738,56064.0
2021-07-16 15:25:00,30.41,30.41,30.33,30.34,55473.0,30.2738,30.2738,30.1941,30.2041,55473.0
2021-07-16 15:30:00,30.35,30.35,30.25,30.3,69182.0,30.214,30.214,30.1145,30.1643,69182.0
2021-07-16 15:35:00,30.3,30.31,30.18,30.21,97836.0,30.1643,30.1742,30.0448,30.0747,97836.0
2021-07-16 15:40:00,30.21,30.25,30.2,30.23,79657.0,30.0747,30.1145,30.0647,30.0946,79657.0
2021-07-16 15:45:00,30.23,30.27,30.22,30.26,90166.0,30.0946,30.1344,30.0846,30.1244,90166.0
2021-07-16 15:50:00,30.25,30.28,30.19,30.23,253653.0,30.1145,30.1444,30.0548,30.0946,253653.0
2021-07-16 15:55:00,30.23,30.27,30.16,30.22,375742.0,30.0946,30.1344,30.0249,30.0846,375742.0
2021-07-19 09:30:00,29.81,29.9,29.31,29.45,331487.0,29.6765,29.7661,29.1787,29.3181,331487.0
2021-07-19 09:35:00,29.45,29.51,29.39,29.41,44527.0,29.3181,29.3778,29.2583,29.2783,44527.0
2021-07-19 09:40:00,29.4,29.43,29.32,29.38,131301.0,29.2683,29.2982,29.1887,29.2484,131301.0
2021-07-19 09:45:00,29.37,29.53,29.34,29.41,178941.0,29.2384,29.3977,29.2086,29.2783,178941.0
2021-07-19 09:50:00,29.4,29.43,29.21,29.24,108897.0,29.2683,29.2982,29.0792,29.109,108897.0
2021-07-19 09:55:00,29.23,29.23,29.14,29.16,176069.0,29.0991,29.0991,29.0095,29.0294,176069.0
2021-07-19 10:00:00,29.16,29.16,29.03,29.16,182242.0,29.0294,29.0294,28.9,29.0294,182242.0
2021-07-19 10:05:00,29.16,29.21,29.07,29.13,143974.0,29.0294,29.0792,28.9398,28.9995,143974.0
2021-07-19 10:10:00,29.13,29.17,28.84,28.85,172594.0,28.9995,29.0393,28.7108,28.7208,172594.0
2021-07-19 10:15:00,28.86,28.91,28.82,28.91,159108.0,28.7307,28.7805,28.6909,28.7805,159108.0
2021-07-19 10:20:00,28.9,29.03,28.87,28.94,263217.0,28.7705,28.9,28.7407,28.8104,263217.0
2021-07-19 10:25:00,28.94,29.06,28.9,29.01,214504.0,28.8104,28.9298,28.7705,28.88,214504.0
2021-07-19 10:30:00,29.02,29.09,29.0,29.03,115752.0,28.89,28.9597,28.8701,28.9,115752.0
2021-07-19 10:35:00,29.02,29.06,28.99,29.02,91297.0,28.89,28.9298,28.8601,28.89,91297.0
2021-07-19 10:40:00,29.03,29.16,29.02,29.15,122042.0,28.9,29.0294,28.89,29.0194,122042.0
2021-07-19 10:45:00,29.16,29.16,29.05,29.09,78669.0,29.0294,29.0294,28.9199,28.9597,78669.0
2021-07-19 10:50:00,29.09,29.19,28.99,29.0,134810.0,28.9597,29.0592,28.8601,28.8701,134810.0
2021-07-19 10:55:00,29.0,29.07,28.97,29.06,109239.0,28.8701,28.9398,28.8402,28.9298,109239.0
2021-07-19 11:00:00,29.07,29.14,29.05,29.11,341459.0,28.9398,29.0095,28.9199,28.9796,341459.0
2021-07-19 11:05:00,29.11,29.12,29.04,29.1,153742.0,28.9796,28.9896,28.9099,28.9696,153742.0
2021-07-19 11:10:00,29.1,29.16,29.06,29.07,222254.0,28.9696,29.0294,28.9298,28.9398,222254.0
2021-07-19 11:15:00,29.06,29.08,28.96,28.98,74208.0,28.9298,28.9497,28.8303,28.8502,74208.0
2021-07-19 11:20:00,28.98,28.99,28.95,28.96,57609.0,28.8502,28.8601,28.8203,28.8303,57609.0
2021-07-19 11:25:00,28.96,28.97,28.87,28.88,67861.0,28.8303,28.8402,28.7407,28.7506,67861.0
2021-07-19 11:30:00,28.88,29.1,28.87,29.02,76553.0,28.7506,28.9696,28.7407,28.89,76553.0
2021-07-19 11:35:00,29.02,29.04,28.91,28.94,138852.0,28.89,28.9099,28.7805,28.8104,138852.0
2021-07-19 11:40:00,28.95,28.98,28.86,28.91,59435.0,28.8203,28.8502,28.7307,28.7805,59435.0
2021-07-19 11:45:00,28.91,28.99,28.88,28.98,48773.0,28.7805,28.8601,28.7506,28.8502,48773.0
2021-07-19 11:50:00,28.97,28.99,28.91,28.92,44101.0,28.8402,28.8601,28.7805,28.7904,44101.0
2021-07-19 11:55:00,28.92,28.94,28.86,28.87,55684.0,28.7904,28.8104,28.7307,28.7407,55684.0
2021-07-19 12:00:00,28.87,28.88,28.8,28.82,168419.0,28.7407,28.7506,28.671,28.6909,168419.0
2021-07-19 12:05:00,28.83,28.85,28.78,28.84,97657.0,28.7009,28.7208,28.6511,28.7108,97657.0
2021-07-19 12:10:00,28.84,28.91,28.83,28.9,35291.0,28.7108,28.7805,28.7009,28.7705,35291.0
2021-07-19 12:15:00,28.9,29.04,28.89,29.03,70486.0,28.7705,28.9099,28.7606,28.9,70486.0
2021-07-19 12:20:00,29.03,29.04,28.99,29.02,46993.0,28.9,28.9099,28.8601,28.89,46993.0
2021-07-19 12:25:00,29.02,29.02,28.83,28.83,53718.0,28.89,28.89,28.7009,28.7009,53718.0
2021-07-19 12:30:00,28.82,28.92,28.78,28.89,59030.0,28.6909,28.7904,28.6511,28.7606,59030.0
2021-07-19 12:35:00,28.88,28.95,28.85,28.92,35894.0,28.7506,28.8203,28.7208,28.7904,35894.0
2021-07-19 12:40:00,28.92,28.94,28.88,28.92,47705.0,28.7904,28.8104,28.7506,28.7904,47705.0
2021-07-19 12:45:00,28.92,28.97,28.88,28.89,82104.0,28.7904,28.8402,28.7506,28.7606,82104.0
2021-07-19 12:50:00,28.88,28.95,28.87,28.92,58367.0,28.7506,28.8203,28.7407,28.7904,58367.0
2021-07-19 12:55:00,28.92,28.92,28.85,28.91,74602.0,28.7904,28.7904,28.7208,28.7805,74602.0
2021-07-19 13:00:00,28.9,28.96,28.89,28.94,51275.0,28.7705,28.8303,28.7606,28.8104,51275.0
2021-07-19 13:05:00,28.94,29.0,28.92,28.99,58813.0,28.8104,28.8701,28.7904,28.8601,58813.0
2021-07-19 13:10:00,28.99,28.99,28.85,28.86,70006.0,28.8601,28.8601,28.7208,28.7307,70006.0
2021-07-19 13:15:00,28.85,28.89,28.81,28.82,71379.0,28.7208,28.7606,28.6809,28.6909,71379.0
2021-07-19 13:20:00,28.82,28.92,28.8,28.91,80679.0,28.6909,28.7904,28.671,28.7805,80679.0
2021-07-19 13:25:00,28.91,28.96,28.9,28.95,46969.0,28.7805,28.8303,28.7705,28.8203,46969.0
2021-07-19 13:30:00,28.95,28.99,28.92,28.98,30310.0,28.8203,28.8601,28.7904,28.8502,30310.0
2021-07-19 13:35:00,28.97,28.99,28.94,28.94,46027.0,28.8402,28.8601,28.8104,28.8104,46027.0
2021-07-19 13:40:00,28.95,28.96,28.91,28.94,38826.0,28.8203,28.8303,28.7805,28.8104,38826.0
2021-07-19 13:45:00,28.94,29.01,28.9,28.98,200836.0,28.8104,28.88,28.7705,28.8502,200836.0
2021-07-19 13:50:00,28.99,29.17,28.95,29.16,364634.0,28.8601,29.0393,28.8203,29.0294,364634.0
2021-07-19 13:55:00,29.16,29.19,29.04,29.12,375986.0,29.0294,29.0592,28.9099,28.9896,375986.0
2021-07-19 14:00:00,29.12,29.22,29.11,29.19,50023.0,28.9896,29.0891,28.9796,29.0592,50023.0
2021-07-19 14:05:00,29.19,29.21,29.06,29.17,131399.0,29.0592,29.0792,28.9298,29.0393,131399.0
2021-07-19 14:10:00,29.18,29.26,29.17,29.21,52339.0,29.0493,29.1289,29.0393,29.0792,52339.0
2021-07-19 14:15:00,29.21,29.23,29.17,29.2,44136.0,29.0792,29.0991,29.0393,29.0692,44136.0
2021-07-19 14:20:00,29.2,29.22,29.15,29.16,40748.0,29.0692,29.0891,29.0194,29.0294,40748.0
2021-07-19 14:25:00,29.16,29.17,29.06,29.15,42665.0,29.0294,29.0393,28.9298,29.0194,42665.0
2021-07-19 14:30:00,29.16,29.16,29.02,29.07,41792.0,29.0294,29.0294,28.89,28.9398,41792.0
2021-07-19 14:35:00,29.07,29.08,29.01,29.07,36275.0,28.9398,28.9497,28.88,28.9398,36275.0
2021-07-19 14:40:00,29.07,29.08,29.01,29.03,34727.0,28.9398,28.9497,28.88,28.9,34727.0
2021-07-19 14:45:00,29.04,29.06,29.01,29.05,27168.0,28.9099,28.9298,28.88,28.9199,27168.0
2021-07-19 14:50:00,29.05,29.06,29.0,29.03,62684.0,28.9199,28.9298,28.8701,28.9,62684.0
2021-07-19 14:55:00,29.02,29.03,29.0,29.01,121083.0,28.89,28.9,28.8701,28.88,121083.0
2021-07-19 15:00:00,29.01,29.07,28.96,29.04,164491.0,28.88,28.9398,28.8303,28.9099,164491.0
2021-07-19 15:05:00,29.03,29.05,29.0,29.03,95867.0,28.9,28.9199,28.8701,28.9,95867.0
2021-07-19 15:10:00,29.03,29.04,29.01,29.03,59485.0,28.9,28.9099,28.88,28.9,59485.0
2021-07-19 15:15:00,29.02,29.03,29.0,29.01,69341.0,28.89,28.9,28.8701,28.88,69341.0
2021-07-19 15:20:00,29.01,29.03,28.94,29.01,117637.0,28.88,28.9,28.8104,28.88,117637.0
2021-07-19 15:25:00,29.01,29.03,28.98,29.02,114826.0,28.88,28.9,28.8502,28.89,114826.0
2021-07-19 15:30:00,29.02,29.08,28.97,28.99,98725.0,28.89,28.9497,28.8402,28.8601,98725.0
2021-07-19 15:35:00,28.98,29.02,28.96,29.0,134765.0,28.8502,28.89,28.8303,28.8701,134765.0
2021-07-19 15:40:00,29.0,29.0,28.92,28.93,173981.0,28.8701,28.8701,28.7904,28.8004,173981.0
2021-07-19 15:45:00,28.92,29.01,28.91,28.94,223782.0,28.7904,28.88,28.7805,28.8104,223782.0
2021-07-19 15:50:00,28.94,28.95,28.69,28.82,804778.0,28.8104,28.8203,28.5615,28.6909,804778.0
2021-07-19 15:55:00,28.8,28.87,28.8,28.87,827189.0,28.671,28.7407,28.671,28.7407,827189.0
2021-07-20 09:30:00,29.03,29.14,28.51,28.6,309336.0,28.9,29.0095,28.3823,28.4719,309336.0
2021-07-20 09:35:00,28.6,28.61,28.29,28.54,194479.0,28.4719,28.4818,28.1633,28.4122,194479.0
2021-07-20 09:40:00,28.53,28.6,28.45,28.48,160120.0,28.4022,28.4719,28.3226,28.3524,160120.0
2021-07-20 09:45:00,28.48,28.56,28.26,28.28,185998.0,28.3524,28.4321,28.1334,28.1533,185998.0
2021-07-20 09:50:00,28.27,28.45,28.26,28.4,72816.0,28.1434,28.3226,28.1334,28.2728,72816.0
2021-07-20 09:55:00,28.42,28.44,28.31,28.34,77372.0,28.2927,28.3126,28.1832,28.213,77372.0
2021-07-20 10:00:00,28.34,28.41,28.21,28.24,180984.0,28.213,28.2827,28.0836,28.1135,180984.0
2021-07-20 10:05:00,28.24,28.33,28.23,28.29,112634.0,28.1135,28.2031,28.1035,28.1633,112634.0
2021-07-20 10:10:00,28.28,28.4,28.28,28.4,132516.0,28.1533,28.2728,28.1533,28.2728,132516.0
2021-07-20 10:15:00,28.39,28.45,28.38,28.45,253974.0,28.2628,28.3226,28.2529,28.3226,253974.0
2021-07-20 10:20:00,28.44,28.5,28.37,28.38,167234.0,28.3126,28.3723,28.2429,28.2529,167234.0
2021-07-20 10:25:00,28.38,28.4,28.32,28.38,112834.0,28.2529,28.2728,28.1931,28.2529,112834.0
2021-07-20 10:30:00,28.38,28.43,28.3,28.31,91655.0,28.2529,28.3026,28.1732,28.1832,91655.0
2021-07-20 10:35:00,28.3,28.31,28.22,28.23,53708.0,28.1732,28.1832,28.0936,28.1035,53708.0
2021-07-20 10:40:00,28.24,28.28,28.21,28.25,31472.0,28.1135,28.1533,28.0836,28.1235,31472.0
2021-07-20 10:45:00,28.25,28.28,28.19,28.22,74402.0,28.1235,28.1533,28.0637,28.0936,74402.0
2021-07-20 10:50:00,28.23,28.28,28.21,28.23,79863.0,28.1035,28.1533,28.0836,28.1035,79863.0
2021-07-20 10:55:00,28.23,28.24,28.16,28.21,71971.0,28.1035,28.1135,28.0339,28.0836,71971.0
2021-07-20 11:00:00,28.21,28.27,28.19,28.23,47053.0,28.0836,28.1434,28.0637,28.1035,47053.0
2021-07-20 11:05:00,28.23,28.29,28.2,28.24,81850.0,28.1035,28.1633,28.0737,28.1135,81850.0
2021-07-20 11:10:00,28.25,28.33,28.22,28.33,82327.0,28.1235,28.2031,28.0936,28.2031,82327.0
2021-07-20 11:15:00,28.32,28.34,28.26,28.3,57357.0,28.1931,28.213,28.1334,28.1732,57357.0
2021-07-20 11:20:00,28.3,28.3,28.19,28.23,46468.0,28.1732,28.1732,28.0637,28.1035,46468.0
2021-07-20 11:25:00,28.23,28.26,28.16,28.2,53029.0,28.1035,28.1334,28.0339,28.0737,53029.0
2021-07-20 11:30:00,28.19,28.25,28.13,28.24,57971.0,28.0637,28.1235,28.004,28.1135,57971.0
2021-07-20 11:35:00,28.24,28.38,28.22,28.36,61142.0,28.1135,28.2529,28.0936,28.233,61142.0
2021-07-20 11:40:00,28.37,28.38,28.34,28.36,45187.0,28.2429,28.2529,28.213,28.233,45187.0
2021-07-20 11:45:00,28.36,28.42,28.3,28.41,36732.0,28.233,28.2927,28.1732,28.2827,36732.0
2021-07-20 11:50:00,28.42,28.42,28.37,28.41,40149.0,28.2927,28.2927,28.2429,28.2827,40149.0
2021-07-20 11:55:00,28.42,28.43,28.39,28.4,29897.0,28.2927,28.3026,28.2628,28.2728,29897.0
2021-07-20 12:00:00,28.4,28.45,28.39,28.41,41927.0,28.2728,28.3226,28.2628,28.2827,41927.0
2021-07-20 12:05:00,28.41,28.45,28.37,28.38,45300.0,28.2827,28.3226,28.2429,28.2529,45300.0
2021-07-20 12:10:00,28.38,28.4,28.33,28.4,26980.0,28.2529,28.2728,28.2031,28.2728,26980.0
2021-07-20 12:15:00,28.4,28.44,28.39,28.4,31461.0,28.2728,28.3126,28.2628,28.2728,31461.0
2021-07-20 12:20:00,28.39,28.45,28.39,28.45,20600.0,28.2628,28.3226,28.2628,28.3226,20600.0
2021-07-20 12:25:00,28.45,28.55,28.44,28.54,28467.0,28.3226,28.4221,28.3126,28.4122,28467.0
2021-07-20 12:30:00,28.55,28.58,28.54,28.58,18356.0,28.4221,28.452,28.4122,28.452,18356.0
2021-07-20 12:35:00,28.58,28.66,28.58,28.64,31593.0,28.452,28.5316,28.452,28.5117,31593.0
2021-07-20 12:40:00,28.64,28.74,28.62,28.72,100377.0,28.5117,28.6113,28.4918,28.5913,100377.0
2021-07-20 12:45:00,28.73,28.82,28.73,28.8,37338.0,28.6013,28.6909,28.6013,28.671,37338.0
2021-07-20 12:50:00,28.8,28.86,28.78,28.82,50557.0,28.671,28.7307,28.6511,28.6909,50557.0
2021-07-20 12:55:00,28.82,28.87,28.79,28.8,39140.0,28.6909,28.7407,28.661,28.671,39140.0
2021-07-20 13:00:00,28.8,28.84,28.79,28.8,44730.0,28.671,28.7108,28.661,28.671,44730.0
2021-07-20 13:05:00,28.8,28.9,28.8,28.8,60754.0,28.671,28.7705,28.671,28.671,60754.0
2021-07-20 13:10:00,28.8,28.84,28.78,28.83,72667.0,28.671,28.7108,28.6511,28.7009,72667.0
2021-07-20 13:15:00,28.82,28.84,28.78,28.8,66958.0,28.6909,28.7108,28.6511,28.671,66958.0
2021-07-20 13:20:00,28.8,28.8,28.74,28.75,43058.0,28.671,28.671,28.6113,28.6212,43058.0
2021-07-20 13:25:00,28.75,28.75,28.68,28.71,25320.0,28.6212,28.6212,28.5515,28.5814,25320.0
2021-07-20 13:30:00,28.71,28.76,28.69,28.71,66202.0,28.5814,28.6312,28.5615,28.5814,66202.0
2021-07-20 13:35:00,28.71,28.74,28.69,28.71,37529.0,28.5814,28.6113,28.5615,28.5814,37529.0
2021-07-20 13:40:00,28.71,28.78,28.7,28.71,66520.0,28.5814,28.6511,28.5714,28.5814,66520.0
2021-07-20 13:45:00,28.71,28.74,28.69,28.73,33526.0,28.5814,28.6113,28.5615,28.6013,33526.0
2021-07-20 13:50:00,28.73,28.73,28.67,28.7,36165.0,28.6013,28.6013,28.5416,28.5714,36165.0
2021-07-20 13:55:00,28.7,28.8,28.69,28.79,72613.0,28.5714,28.671,28.5615,28.661,72613.0
2021-07-20 14:00:00,28.79,28.79,28.73,28.75,74193.0,28.661,28.661,28.6013,28.6212,74193.0
2021-07-20 14:05:00,28.75,28.82,28.74,28.79,87249.0,28.6212,28.6909,28.6113,28.661,87249.0
2021-07-20 14:10:00,28.78,28.82,28.75,28.76,177815.0,28.6511,28.6909,28.6212,28.6312,177815.0
2021-07-20 14:15:00,28.77,28.82,28.76,28.81,85753.0,28.6411,28.6909,28.6312,28.6809,85753.0
2021-07-20 14:20:00,28.8,28.9,28.8,28.87,106078.0,28.671,28.7705,28.671,28.7407,106078.0
2021-07-20 14:25:00,28.87,28.88,28.84,28.88,71333.0,28.7407,28.7506,28.7108,28.7506,71333.0
2021-07-20 14:30:00,28.88,28.89,28.85,28.85,55657.0,28.7506,28.7606,28.7208,28.7208,55657.0
2021-07-20 14:35:00,28.85,28.87,28.84,28.86,73664.0,28.7208,28.7407,28.7108,28.7307,73664.0
2021-07-20 14:40:00,28.86,28.95,28.85,28.91,81038.0,28.7307,28.8203,28.7208,28.7805,81038.0
2021-07-20 14:45:00,28.91,28.94,28.9,28.93,40593.0,28.7805,28.8104,28.7705,28.8004,40593.0
2021-07-20 14:50:00,28.93,29.07,28.92,29.07,48883.0,28.8004,28.9398,28.7904,28.9398,48883.0
2021-07-20 14:55:00,29.07,29.15,29.05,29.1,81887.0,28.9398,29.0194,28.9199,28.9696,81887.0
2021-07-20 15:00:00,29.11,29.27,29.1,29.26,57067.0,28.9796,29.1389,28.9696,29.1289,57067.0
2021-07-20 15:05:00,29.26,29.33,29.23,29.3,61921.0,29.1289,29.1986,29.0991,29.1687,61921.0
2021-07-20 15:10:00,29.3,29.3,29.19,29.2,58431.0,29.1687,29.1687,29.0592,29.0692,58431.0
2021-07-20 15:15:00,29.2,29.22,29.15,29.17,58885.0,29.0692,29.0891,29.0194,29.0393,58885.0
2021-07-20 15:20:00,29.18,29.21,29.09,29.11,50662.0,29.0493,29.0792,28.9597,28.9796,50662.0
2021-07-20 15:25:00,29.1,29.15,29.08,29.13,49139.0,28.9696,29.0194,28.9497,28.9995,49139.0
2021-07-20 15:30:00,29.13,29.14,29.05,29.05,57515.0,28.9995,29.0095,28.9199,28.9199,57515.0
2021-07-20 15:35:00,29.05,29.06,29.02,29.05,48143.0,28.9199,28.9298,28.89,28.9199,48143.0
2021-07-20 15:40:00,29.05,29.08,29.02,29.07,76340.0,28.9199,28.9497,28.89,28.9398,76340.0
2021-07-20 15:45:00,29.07,29.14,29.06,29.11,106664.0,28.9398,29.0095,28.9298,28.9796,106664.0
2021-07-20 15:50:00,29.11,29.13,28.96,29.05,336877.0,28.9796,28.9995,28.8303,28.9199,336877.0
2021-07-20 15:55:00,29.05,29.06,28.89,28.92,506803.0,28.9199,28.9298,28.7606,28.7904,506803.0
2021-07-21 09:30:00,28.99,29.2,28.92,29.02,178779.0,28.8601,29.0692,28.7904,28.89,178779.0
2021-07-21 09:35:00,29.03,29.07,28.96,28.96,89746.0,28.9,28.9398,28.8303,28.8303,89746.0
2021-07-21 09:40:00,28.96,29.13,28.95,29.09,183116.0,28.8303,28.9995,28.8203,28.9597,183116.0
2021-07-21 09:45:00,29.1,29.12,29.06,29.1,98337.0,28.9696,28.9896,28.9298,28.9696,98337.0
2021-07-21 09:50:00,29.11,29.16,29.05,29.12,114968.0,28.9796,29.0294,28.9199,28.9896,114968.0
2021-07-21 09:55:00,29.13,29.24,29.1,29.17,70322.0,28.9995,29.109,28.9696,29.0393,70322.0
2021-07-21 10:00:00,29.16,29.28,29.15,29.22,72838.0,29.0294,29.1488,29.0194,29.0891,72838.0
2021-07-21 10:05:00,29.21,29.22,29.14,29.16,72273.0,29.0792,29.0891,29.0095,29.0294,72273.0
2021-07-21 10:10:00,29.16,29.19,29.1,29.17,108849.0,29.0294,29.0592,28.9696,29.0393,108849.0
2021-07-21 10:15:00,29.17,29.42,29.16,29.41,385378.0,29.0393,29.2882,29.0294,29.2783,385378.0
2021-07-21 10:20:00,29.41,29.47,29.39,29.46,46862.0,29.2783,29.338,29.2583,29.328,46862.0
2021-07-21 10:25:00,29.48,29.51,29.41,29.42,55122.0,29.3479,29.3778,29.2783,29.2882,55122.0
2021-07-21 10:30:00,29.42,29.44,29.28,29.28,57954.0,29.2882,29.3081,29.1488,29.1488,57954.0
2021-07-21 10:35:00,29.28,29.3,29.24,29.26,53700.0,29.1488,29.1687,29.109,29.1289,53700.0
2021-07-21 10:40:00,29.26,29.26,29.16,29.18,62784.0,29.1289,29.1289,29.0294,29.0493,62784.0
2021-07-21 10:45:00,29.18,29.2,29.17,29.2,38508.0,29.0493,29.0692,29.0393,29.0692,38508.0
2021-07-21 10:50:00,29.2,29.27,29.14,29.14,37791.0,29.0692,29.1389,29.0095,29.0095,37791.0
2021-07-21 10:55:00,29.14,29.22,29.13,29.2,37896.0,29.0095,29.0891,28.9995,29.0692,37896.0
2021-07-21 11:00:00,29.2,29.3,29.18,29.29,50423.0,29.0692,29.1687,29.0493,29.1588,50423.0
2021-07-21 11:05:00,29.3,29.33,29.29,29.33,26271.0,29.1687,29.1986,29.1588,29.1986,26271.0
2021-07-21 11:10:00,29.33,29.36,29.31,29.33,49072.0,29.1986,29.2285,29.1787,29.1986,49072.0
2021-07-21 11:15:00,29.33,29.4,29.31,29.37,50785.0,29.1986,29.2683,29.1787,29.2384,50785.0
2021-07-21 11:20:00,29.38,29.38,29.34,29.37,41032.0,29.2484,29.2484,29.2086,29.2384,41032.0
2021-07-21 11:25:00,29.37,29.37,29.27,29.27,38028.0,29.2384,29.2384,29.1389,29.1389,38028.0
2021-07-21 11:30:00,29.28,29.32,29.24,29.3,27382.0,29.1488,29.1887,29.109,29.1687,27382.0
2021-07-21 11:35:00,29.3,29.33,29.28,29.33,22571.0,29.1687,29.1986,29.1488,29.1986,22571.0
2021-07-21 11:40:00,29.33,29.34,29.29,29.34,39039.0,29.1986,29.2086,29.1588,29.2086,39039.0
2021-07-21 11:45:00,29.34,29.35,29.32,29.34,61901.0,29.2086,29.2185,29.1887,29.2086,61901.0
2021-07-21 11:50:00,29.34,29.34,29.29,29.32,25987.0,29.2086,29.2086,29.1588,29.1887,25987.0
2021-07-21 11:55:00,29.32,29.33,29.26,29.29,26842.0,29.1887,29.1986,29.1289,29.1588,26842.0
2021-07-21 12:00:00,29.29,29.34,29.29,29.3,31234.0,29.1588,29.2086,29.1588,29.1687,31234.0
2021-07-21 12:05:00,29.3,29.33,29.29,29.31,20694.0,29.1687,29.1986,29.1588,29.1787,20694.0
2021-07-21 12:10:00,29.32,29.34,29.31,29.33,17914.0,29.1887,29.2086,29.1787,29.1986,17914.0
2021-07-21 12:15:00,29.34,29.34,29.32,29.33,33818.0,29.2086,29.2086,29.1887,29.1986,33818.0
2021-07-21 12:20:00,29.33,29.34,29.32,29.34,14465.0,29.1986,29.2086,29.1887,29.2086,14465.0
2021-07-21 12:25:00,29.34,29.44,29.33,29.35,223217.0,29.2086,29.3081,29.1986,29.2185,223217.0
2021-07-21 12:30:00,29.36,29.4,29.35,29.39,21176.0,29.2285,29.2683,29.2185,29.2583,21176.0
2021-07-21 12:35:00,29.39,29.4,29.36,29.36,19395.0,29.2583,29.2683,29.2285,29.2285,19395.0
2021-07-21 12:40:00,29.37,29.39,29.36,29.38,19809.0,29.2384,29.2583,29.2285,29.2484,19809.0
2021-07-21 12:45:00,29.38,29.38,29.33,29.37,115764.0,29.2484,29.2484,29.1986,29.2384,115764.0
2021-07-21 12:50:00,29.37,29.38,29.36,29.37,24732.0,29.2384,29.2484,29.2285,29.2384,24732.0
2021-07-21 12:55:00,29.38,29.38,29.34,29.34,22999.0,29.2484,29.2484,29.2086,29.2086,22999.0
2021-07-21 13:00:00,29.34,29.38,29.33,29.35,29044.0,29.2086,29.2484,29.1986,29.2185,29044.0
2021-07-21 13:05:00,29.35,29.38,29.34,29.38,25295.0,29.2185,29.2484,29.2086,29.2484,25295.0
2021-07-21 13:10:00,29.38,29.38,29.36,29.38,38964.0,29.2484,29.2484,29.2285,29.2484,38964.0
2021-07-21 13:15:00,29.38,29.38,29.25,29.26,44354.0,29.2484,29.2484,29.119,29.1289,44354.0
2021-07-21 13:20:00,29.27,29.28,29.24,29.28,16124.0,29.1389,29.1488,29.109,29.1488,16124.0
2021-07-21 13:25:00,29.28,29.29,29.26,29.28,23341.0,29.1488,29.1588,29.1289,29.1488,23341.0
2021-07-21 13:30:00,29.28,29.28,29.19,29.24,22656.0,29.1488,29.1488,29.0592,29.109,22656.0
2021-07-21 13:35:00,29.24,29.28,29.23,29.27,11920.0,29.109,29.1488,29.0991,29.1389,11920.0
2021-07-21 13:40:00,29.27,29.28,29.24,29.26,18532.0,29.1389,29.1488,29.109,29.1289,18532.0
2021-07-21 13:45:00,29.26,29.26,29.23,29.24,17601.0,29.1289,29.1289,29.0991,29.109,17601.0
2021-07-21 13:50:00,29.24,29.24,29.2,29.2,9515.0,29.109,29.109,29.0692,29.0692,9515.0
2021-07-21 13:55:00,29.21,29.21,29.17,29.19,12703.0,29.0792,29.0792,29.0393,29.0592,12703.0
2021-07-21 14:00:00,29.19,29.22,29.17,29.21,13155.0,29.0592,29.0891,29.0393,29.0792,13155.0
2021-07-21 14:05:00,29.21,29.23,29.18,29.19,15810.0,29.0792,29.0991,29.0493,29.0592,15810.0
2021-07-21 14:10:00,29.19,29.19,29.14,29.15,34463.0,29.0592,29.0592,29.0095,29.0194,34463.0
2021-07-21 14:15:00,29.15,29.17,29.13,29.17,21728.0,29.0194,29.0393,28.9995,29.0393,21728.0
2021-07-21 14:20:00,29.17,29.25,29.16,29.24,72870.0,29.0393,29.119,29.0294,29.109,72870.0
2021-07-21 14:25:00,29.24,29.26,29.22,29.23,44734.0,29.109,29.1289,29.0891,29.0991,44734.0
2021-07-21 14:30:00,29.23,29.26,29.21,29.23,89854.0,29.0991,29.1289,29.0792,29.0991,89854.0
2021-07-21 14:35:00,29.24,29.25,29.23,29.25,22099.0,29.109,29.119,29.0991,29.119,22099.0
2021-07-21 14:40:00,29.24,29.25,29.19,29.19,29525.0,29.109,29.119,29.0592,29.0592,29525.0
2021-07-21 14:45:00,29.2,29.22,29.19,29.19,15598.0,29.0692,29.0891,29.0592,29.0592,15598.0
2021-07-21 14:50:00,29.2,29.21,29.18,29.2,17574.0,29.0692,29.0792,29.0493,29.0692,17574.0
2021-07-21 14:55:00,29.2,29.21,29.18,29.2,11947.0,29.0692,29.0792,29.0493,29.0692,11947.0
2021-07-21 15:00:00,29.2,29.23,29.19,29.21,39434.0,29.0692,29.0991,29.0592,29.0792,39434.0
2021-07-21 15:05:00,29.21,29.24,29.19,29.21,36806.0,29.0792,29.109,29.0592,29.0792,36806.0
2021-07-21 15:10:00,29.21,29.23,29.2,29.21,22701.0,29.0792,29.0991,29.0692,29.0792,22701.0
2021-07-21 15:15:00,29.21,29.25,29.21,29.24,17831.0,29.0792,29.119,29.0792,29.109,17831.0
2021-07-21 15:20:00,29.23,29.24,29.18,29.19,80207.0,29.0991,29.109,29.0493,29.0592,80207.0
2021-07-21 15:25:00,29.19,29.2,29.18,29.19,27057.0,29.0592,29.0692,29.0493,29.0592,27057.0
2021-07-21 15:30:00,29.2,29.2,29.17,29.19,140882.0,29.0692,29.0692,29.0393,29.0592,140882.0
2021-07-21 15:35:00,29.19,29.21,29.17,29.18,54334.0,29.0592,29.0792,29.0393,29.0493,54334.0
2021-07-21 15:40:00,29.18,29.2,29.17,29.2,43201.0,29.0493,29.0692,29.0393,29.0692,43201.0
2021-07-21 15:45:00,29.2,29.2,29.14,29.16,69557.0,29.0692,29.0692,29.0095,29.0294,69557.0
2021-07-21 15:50:00,29.15,29.2,29.15,29.19,191464.0,29.0194,29.0692,29.0194,29.0592,191464.0
2021-07-21 15:55:00,29.18,29.19,29.13,29.17,245904.0,29.0493,29.0592,28.9995,29.0393,245904.0
2021-07-22 09:30:00,29.39,29.43,28.96,29.0,145641.0,29.2583,29.2982,28.8303,28.8701,145641.0
2021-07-22 09:35:00,29.01,29.07,28.92,28.98,58117.0,28.88,28.9398,28.7904,28.8502,58117.0
2021-07-22 09:40:00,28.97,29.03,28.86,29.03,73815.0,28.8402,28.9,28.7307,28.9,73815.0
2021-07-22 09:45:00,29.03,29.1,28.96,29.04,76927.0,28.9,28.9696,28.8303,28.9099,76927.0
2021-07-22 09:50:00,29.05,29.13,28.99,29.0,69639.0,28.9199,28.9995,28.8601,28.8701,69639.0
2021-07-22 09:55:00,29.01,29.06,28.81,28.84,43184.0,28.88,28.9298,28.6809,28.7108,43184.0
2021-07-22 10:00:00,28.83,28.91,28.74,28.83,126993.0,28.7009,28.7805,28.6113,28.7009,126993.0
2021-07-22 10:05:00,28.82,28.82,28.67,28.71,44563.0,28.6909,28.6909,28.5416,28.5814,44563.0
2021-07-22 10:10:00,28.71,28.72,28.55,28.56,58835.0,28.5814,28.5913,28.4221,28.4321,58835.0
2021-07-22 10:15:00,28.56,28.62,28.55,28.56,65859.0,28.4321,28.4918,28.4221,28.4321,65859.0
2021-07-22 10:20:00,28.56,28.58,28.41,28.44,73449.0,28.4321,28.452,28.2827,28.3126,73449.0
2021-07-22 10:25:00,28.44,28.5,28.43,28.46,100978.0,28.3126,28.3723,28.3026,28.3325,100978.0
2021-07-22 10:30:00,28.46,28.49,28.4,28.43,102249.0,28.3325,28.3624,28.2728,28.3026,102249.0
2021-07-22 10:35:00,28.44,28.54,28.39,28.4,166810.0,28.3126,28.4122,28.2628,28.2728,166810.0
2021-07-22 10:40:00,28.4,28.47,28.37,28.43,81919.0,28.2728,28.3425,28.2429,28.3026,81919.0
2021-07-22 10:45:00,28.42,28.43,28.34,28.35,63647.0,28.2927,28.3026,28.213,28.223,63647.0
2021-07-22 10:50:00,28.37,28.39,28.31,28.33,164047.0,28.2429,28.2628,28.1832,28.2031,164047.0
2021-07-22 10:55:00,28.32,28.33,28.2,28.21,149193.0,28.1931,28.2031,28.0737,28.0836,149193.0
2021-07-22 11:00:00,28.21,28.33,28.17,28.33,183152.0,28.0836,28.2031,28.0438,28.2031,183152.0
2021-07-22 11:05:00,28.33,28.33,28.19,28.3,158025.0,28.2031,28.2031,28.0637,28.1732,158025.0
2021-07-22 11:10:00,28.29,28.37,28.28,28.29,89258.0,28.1633,28.2429,28.1533,28.1633,89258.0
2021-07-22 11:15:00,28.29,28.29,28.14,28.2,141768.0,28.1633,28.1633,28.0139,28.0737,141768.0
2021-07-22 11:20:00,28.19,28.39,28.18,28.37,42859.0,28.0637,28.2628,28.0538,28.2429,42859.0
2021-07-22 11:25:00,28.37,28.45,28.36,28.43,54464.0,28.2429,28.3226,28.233,28.3026,54464.0
2021-07-22 11:30:00,28.44,28.46,28.4,28.42,50080.0,28.3126,28.3325,28.2728,28.2927,50080.0
2021-07-22 11:35:00,28.41,28.5,28.41,28.5,62377.0,28.2827,28.3723,28.2827,28.3723,62377.0
2021-07-22 11:40:00,28.5,28.5,28.36,28.36,67962.0,28.3723,28.3723,28.233,28.233,67962.0
2021-07-22 11:45:00,28.36,28.38,28.32,28.34,49169.0,28.233,28.2529,28.1931,28.213,49169.0
2021-07-22 11:50:00,28.34,28.4,28.32,28.4,41656.0,28.213,28.2728,28.1931,28.2728,41656.0
2021-07-22 11:55:00,28.42,28.42,28.32,28.33,23624.0,28.2927,28.2927,28.1931,28.2031,23624.0
2021-07-22 12:00:00,28.33,28.33,28.28,28.29,33266.0,28.2031,28.2031,28.1533,28.1633,33266.0
2021-07-22 12:05:00,28.29,28.29,28.26,28.28,23557.0,28.1633,28.1633,28.1334,28.1533,23557.0
2021-07-22 12:10:00,28.29,28.38,28.28,28.36,45629.0,28.1633,28.2529,28.1533,28.233,45629.0
2021-07-22 12:15:00,28.36,28.36,28.3,28.3,28863.0,28.233,28.233,28.1732,28.1732,28863.0
2021-07-22 12:20:00,28.3,28.31,28.22,28.24,40608.0,28.1732,28.1832,28.0936,28.1135,40608.0
2021-07-22 12:25:00,28.26,28.3,28.25,28.3,20864.0,28.1334,28.1732,28.1235,28.1732,20864.0
2021-07-22 12:30:00,28.31,28.36,28.31,28.35,20243.0,28.1832,28.233,28.1832,28.223,20243.0
2021-07-22 12:35:00,28.35,28.38,28.35,28.37,9729.0,28.223,28.2529,28.223,28.2429,9729.0
2021-07-22 12:40:00,28.37,28.4,28.37,28.4,17054.0,28.2429,28.2728,28.2429,28.2728,17054.0
2021-07-22 12:45:00,28.4,28.41,28.36,28.39,13151.0,28.2728,28.2827,28.233,28.2628,13151.0
2021-07-22 12:50:00,28.39,28.42,28.39,28.41,24151.0,28.2628,28.2927,28.2628,28.2827,24151.0
2021-07-22 12:55:00,28.4,28.45,28.39,28.44,24009.0,28.2728,28.3226,28.2628,28.3126,24009.0
2021-07-22 13:00:00,28.44,28.45,28.39,28.43,22903.0,28.3126,28.3226,28.2628,28.3026,22903.0
2021-07-22 13:05:00,28.43,28.51,28.43,28.51,23646.0,28.3026,28.3823,28.3026,28.3823,23646.0
2021-07-22 13:10:00,28.51,28.53,28.46,28.49,38928.0,28.3823,28.4022,28.3325,28.3624,38928.0
2021-07-22 13:15:00,28.48,28.49,28.44,28.46,13477.0,28.3524,28.3624,28.3126,28.3325,13477.0
2021-07-22 13:20:00,28.46,28.48,28.43,28.44,38128.0,28.3325,28.3524,28.3026,28.3126,38128.0
2021-07-22 13:25:00,28.44,28.51,28.43,28.5,13622.0,28.3126,28.3823,28.3026,28.3723,13622.0
2021-07-22 13:30:00,28.5,28.62,28.49,28.62,30597.0,28.3723,28.4918,28.3624,28.4918,30597.0
2021-07-22 13:35:00,28.63,28.64,28.6,28.6,12152.0,28.5017,28.5117,28.4719,28.4719,12152.0
2021-07-22 13:40:00,28.61,28.68,28.6,28.65,26905.0,28.4818,28.5515,28.4719,28.5217,26905.0
2021-07-22 13:45:00,28.64,28.67,28.62,28.67,19458.0,28.5117,28.5416,28.4918,28.5416,19458.0
2021-07-22 13:50:00,28.67,28.81,28.67,28.81,51300.0,28.5416,28.6809,28.5416,28.6809,51300.0
2021-07-22 13:55:00,28.81,28.86,28.69,28.7,108869.0,28.6809,28.7307,28.5615,28.5714,108869.0
2021-07-22 14:00:00,28.7,28.76,28.68,28.69,28710.0,28.5714,28.6312,28.5515,28.5615,28710.0
2021-07-22 14:05:00,28.68,28.72,28.68,28.71,18309.0,28.5515,28.5913,28.5515,28.5814,18309.0
2021-07-22 14:10:00,28.71,28.73,28.69,28.7,27875.0,28.5814,28.6013,28.5615,28.5714,27875.0
2021-07-22 14:15:00,28.7,28.72,28.69,28.71,38124.0,28.5714,28.5913,28.5615,28.5814,38124.0
2021-07-22 14:20:00,28.71,28.71,28.59,28.62,48115.0,28.5814,28.5814,28.4619,28.4918,48115.0
2021-07-22 14:25:00,28.62,28.62,28.56,28.6,24227.0,28.4918,28.4918,28.4321,28.4719,24227.0
2021-07-22 14:30:00,28.61,28.62,28.56,28.6,53807.0,28.4818,28.4918,28.4321,28.4719,53807.0
2021-07-22 14:35:00,28.6,28.64,28.59,28.64,23086.0,28.4719,28.5117,28.4619,28.5117,23086.0
2021-07-22 14:40:00,28.64,28.64,28.59,28.61,24511.0,28.5117,28.5117,28.4619,28.4818,24511.0
2021-07-22 14:45:00,28.61,28.62,28.59,28.6,27259.0,28.4818,28.4918,28.4619,28.4719,27259.0
2021-07-22 14:50:00,28.6,28.68,28.59,28.67,51762.0,28.4719,28.5515,28.4619,28.5416,51762.0
2021-07-22 14:55:00,28.66,28.69,28.66,28.69,14454.0,28.5316,28.5615,28.5316,28.5615,14454.0
2021-07-22 15:00:00,28.69,28.69,28.66,28.68,12213.0,28.5615,28.5615,28.5316,28.5515,12213.0
2021-07-22 15:05:00,28.68,28.71,28.66,28.7,38155.0,28.5515,28.5814,28.5316,28.5714,38155.0
2021-07-22 15:10:00,28.7,28.7,28.61,28.63,52085.0,28.5714,28.5714,28.4818,28.5017,52085.0
2021-07-22 15:15:00,28.63,28.63,28.56,28.59,85641.0,28.5017,28.5017,28.4321,28.4619,85641.0
2021-07-22 15:20:00,28.59,28.63,28.57,28.59,29426.0,28.4619,28.5017,28.442,28.4619,29426.0
2021-07-22 15:25:00,28.6,28.61,28.58,28.59,20341.0,28.4719,28.4818,28.452,28.4619,20341.0
2021-07-22 15:30:00,28.59,28.62,28.56,28.62,70406.0,28.4619,28.4918,28.4321,28.4918,70406.0
2021-07-22 15:35:00,28.62,28.65,28.6,28.62,85357.0,28.4918,28.5217,28.4719,28.4918,85357.0
2021-07-22 15:40:00,28.62,28.62,28.57,28.6,38553.0,28.4918,28.4918,28.442,28.4719,38553.0
2021-07-22 15:45:00,28.61,28.64,28.6,28.64,41131.0,28.4818,28.5117,28.4719,28.5117,41131.0
2021-07-22 15:50:00,28.64,28.65,28.58,28.58,113113.0,28.5117,28.5217,28.452,28.452,113113.0
2021-07-22 15:55:00,28.58,28.61,28.56,28.57,283385.0,28.452,28.4818,28.4321,28.442,283385.0
2021-07-23 09:30:00,28.15,28.17,27.23,27.38,654279.0,28.0239,28.0438,27.108,27.2573,654279.0
2021-07-23 09:35:00,27.34,27.35,26.93,27.08,372784.0,27.2175,27.2275,26.8094,26.9587,372784.0
2021-07-23 09:40:00,27.07,27.41,27.05,27.41,227256.0,26.9487,27.2872,26.9288,27.2872,227256.0
2021-07-23 09:45:00,27.4,27.5,27.11,27.38,360307.0,27.2773,27.3768,26.9886,27.2573,360307.0
2021-07-23 09:50:00,27.37,27.57,27.28,27.55,324101.0,27.2474,27.4465,27.1578,27.4266,324101.0
2021-07-23 09:55:00,27.55,27.69,27.44,27.54,211499.0,27.4266,27.566,27.3171,27.4166,211499.0
2021-07-23 10:00:00,27.54,27.78,27.5,27.76,150810.0,27.4166,27.6556,27.3768,27.6356,150810.0
2021-07-23 10:05:00,27.75,27.9,27.67,27.89,109363.0,27.6257,27.775,27.546,27.7651,109363.0
2021-07-23 10:10:00,27.89,27.94,27.61,27.62,152807.0,27.7651,27.8148,27.4863,27.4963,152807.0
2021-07-23 10:15:00,27.6,27.62,27.5,27.59,125605.0,27.4764,27.4963,27.3768,27.4664,125605.0
2021-07-23 10:20:00,27.58,27.64,27.52,27.57,102071.0,27.4565,27.5162,27.3967,27.4465,102071.0
2021-07-23 10:25:00,27.59,27.7,27.53,27.67,86003.0,27.4664,27.5759,27.4067,27.546,86003.0
2021-07-23 10:30:00,27.67,27.76,27.6,27.73,113975.0,27.546,27.6356,27.4764,27.6058,113975.0
2021-07-23 10:35:00,27.73,27.74,27.65,27.65,49656.0,27.6058,27.6157,27.5261,27.5261,49656.0
2021-07-23 10:40:00,27.66,27.67,27.54,27.55,57920.0,27.5361,27.546,27.4166,27.4266,57920.0
2021-07-23 10:45:00,27.55,27.59,27.42,27.47,57213.0,27.4266,27.4664,27.2972,27.3469,57213.0
2021-07-23 10:50:00,27.46,27.53,27.44,27.51,56194.0,27.337,27.4067,27.3171,27.3868,56194.0
2021-07-23 10:55:00,27.51,27.62,27.51,27.58,48163.0,27.3868,27.4963,27.3868,27.4565,48163.0
2021-07-23 11:00:00,27.58,27.66,27.57,27.64,56873.0,27.4565,27.5361,27.4465,27.5162,56873.0
2021-07-23 11:05:00,27.64,27.76,27.64,27.73,129785.0,27.5162,27.6356,27.5162,27.6058,129785.0
2021-07-23 11:10:00,27.74,27.8,27.64,27.64,105763.0,27.6157,27.6755,27.5162,27.5162,105763.0
2021-07-23 11:15:00,27.64,27.65,27.52,27.53,90508.0,27.5162,27.5261,27.3967,27.4067,90508.0
2021-07-23 11:20:00,27.53,27.57,27.43,27.43,91489.0,27.4067,27.4465,27.3071,27.3071,91489.0
2021-07-23 11:25:00,27.44,27.52,27.41,27.5,188915.0,27.3171,27.3967,27.2872,27.3768,188915.0
2021-07-23 11:30:00,27.5,27.62,27.49,27.6,120403.0,27.3768,27.4963,27.3669,27.4764,120403.0
2021-07-23 11:35:00,27.63,27.65,27.55,27.58,59467.0,27.5062,27.5261,27.4266,27.4565,59467.0
2021-07-23 11:40:00,27.58,27.59,27.53,27.54,40363.0,27.4565,27.4664,27.4067,27.4166,40363.0
2021-07-23 11:45:00,27.54,27.54,27.38,27.45,376859.0,27.4166,27.4166,27.2573,27.327,376859.0
2021-07-23 11:50:00,27.46,27.47,27.35,27.37,70183.0,27.337,27.3469,27.2275,27.2474,70183.0
2021-07-23 11:55:00,27.37,27.38,27.26,27.26,61839.0,27.2474,27.2573,27.1379,27.1379,61839.0
2021-07-23 12:00:00,27.27,27.27,27.2,27.2,44604.0,27.1478,27.1478,27.0782,27.0782,44604.0
2021-07-23 12:05:00,27.21,27.29,27.16,27.28,57307.0,27.0881,27.1678,27.0383,27.1578,57307.0
2021-07-23 12:10:00,27.28,27.3,27.23,27.26,45174.0,27.1578,27.1777,27.108,27.1379,45174.0
2021-07-23 12:15:00,27.28,27.34,27.25,27.29,65655.0,27.1578,27.2175,27.1279,27.1678,65655.0
2021-07-23 12:20:00,27.29,27.39,27.28,27.38,42653.0,27.1678,27.2673,27.1578,27.2573,42653.0
2021-07-23 12:25:00,27.38,27.4,27.34,27.36,52644.0,27.2573,27.2773,27.2175,27.2374,52644.0
2021-07-23 12:30:00,27.37,27.37,27.26,27.29,55816.0,27.2474,27.2474,27.1379,27.1678,55816.0
2021-07-23 12:35:00,27.29,27.29,27.17,27.23,53452.0,27.1678,27.1678,27.0483,27.108,53452.0
2021-07-23 12:40:00,27.23,27.26,27.19,27.26,34874.0,27.108,27.1379,27.0682,27.1379,34874.0
2021-07-23 12:45:00,27.26,27.27,27.23,27.25,34280.0,27.1379,27.1478,27.108,27.1279,34280.0
2021-07-23 12:50:00,27.25,27.35,27.23,27.35,43268.0,27.1279,27.2275,27.108,27.2275,43268.0
2021-07-23 12:55:00,27.35,27.38,27.34,27.38,56947.0,27.2275,27.2573,27.2175,27.2573,56947.0
2021-07-23 13:00:00,27.38,27.4,27.35,27.39,49883.0,27.2573,27.2773,27.2275,27.2673,49883.0
2021-07-23 13:05:00,27.39,27.42,27.35,27.36,65219.0,27.2673,27.2972,27.2275,27.2374,65219.0
2021-07-23 13:10:00,27.37,27.38,27.33,27.34,24361.0,27.2474,27.2573,27.2076,27.2175,24361.0
2021-07-23 13:15:00,27.34,27.37,27.29,27.36,41684.0,27.2175,27.2474,27.1678,27.2374,41684.0
2021-07-23 13:20:00,27.36,27.36,27.31,27.32,35792.0,27.2374,27.2374,27.1877,27.1976,35792.0
2021-07-23 13:25:00,27.32,27.32,27.27,27.28,30059.0,27.1976,27.1976,27.1478,27.1578,30059.0
2021-07-23 13:30:00,27.28,27.3,27.26,27.29,18646.0,27.1578,27.1777,27.1379,27.1678,18646.0
2021-07-23 13:35:00,27.29,27.29,27.24,27.26,43805.0,27.1678,27.1678,27.118,27.1379,43805.0
2021-07-23 13:40:00,27.26,27.29,27.23,27.24,41069.0,27.1379,27.1678,27.108,27.118,41069.0
2021-07-23 13:45:00,27.24,27.33,27.23,27.33,39177.0,27.118,27.2076,27.108,27.2076,39177.0
2021-07-23 13:50:00,27.33,27.38,27.32,27.36,39339.0,27.2076,27.2573,27.1976,27.2374,39339.0
2021-07-23 13:55:00,27.36,27.42,27.35,27.41,45729.0,27.2374,27.2972,27.2275,27.2872,45729.0
2021-07-23 14:00:00,27.41,27.41,27.38,27.39,33033.0,27.2872,27.2872,27.2573,27.2673,33033.0
2021-07-23 14:05:00,27.39,27.51,27.39,27.5,97136.0,27.2673,27.3868,27.2673,27.3768,97136.0
2021-07-23 14:10:00,27.5,27.55,27.48,27.53,63655.0,27.3768,27.4266,27.3569,27.4067,63655.0
2021-07-23 14:15:00,27.53,27.53,27.5,27.51,22783.0,27.4067,27.4067,27.3768,27.3868,22783.0
2021-07-23 14:20:00,27.51,27.53,27.47,27.49,50378.0,27.3868,27.4067,27.3469,27.3669,50378.0
2021-07-23 14:25:00,27.49,27.49,27.45,27.49,39370.0,27.3669,27.3669,27.327,27.3669,39370.0
2021-07-23 14:30:00,27.49,27.53,27.48,27.48,33863.0,27.3669,27.4067,27.3569,27.3569,33863.0
2021-07-23 14:35:00,27.49,27.5,27.47,27.49,37216.0,27.3669,27.3768,27.3469,27.3669,37216.0
2021-07-23 14:40:00,27.49,27.51,27.45,27.48,27722.0,27.3669,27.3868,27.327,27.3569,27722.0
2021-07-23 14:45:00,27.48,27.51,27.46,27.5,33235.0,27.3569,27.3868,27.337,27.3768,33235.0
2021-07-23 14:50:00,27.5,27.51,27.47,27.49,23640.0,27.3768,27.3868,27.3469,27.3669,23640.0
2021-07-23 14:55:00,27.49,27.5,27.46,27.5,28103.0,27.3669,27.3768,27.337,27.3768,28103.0
2021-07-23 15:00:00,27.5,27.5,27.39,27.39,45680.0,27.3768,27.3768,27.2673,27.2673,45680.0
2021-07-23 15:05:00,27.39,27.42,27.36,27.38,42291.0,27.2673,27.2972,27.2374,27.2573,42291.0
2021-07-23 15:10:00,27.38,27.4,27.35,27.36,92146.0,27.2573,27.2773,27.2275,27.2374,92146.0
2021-07-23 15:15:00,27.36,27.37,27.27,27.28,65687.0,27.2374,27.2474,27.1478,27.1578,65687.0
2021-07-23 15:20:00,27.28,27.32,27.26,27.29,85733.0,27.1578,27.1976,27.1379,27.1678,85733.0
2021-07-23 15:25:00,27.29,27.31,27.24,27.25,77294.0,27.1678,27.1877,27.118,27.1279,77294.0
2021-07-23 15:30:00,27.26,27.36,27.25,27.3,131291.0,27.1379,27.2374,27.1279,27.1777,131291.0
2021-07-23 15:35:00,27.3,27.32,27.26,27.3,125901.0,27.1777,27.1976,27.1379,27.1777,125901.0
2021-07-23 15:40:00,27.3,27.32,27.25,27.28,171205.0,27.1777,27.1976,27.1279,27.1578,171205.0
2021-07-23 15:45:00,27.28,27.29,27.23,27.25,202731.0,27.1578,27.1678,27.108,27.1279,202731.0
2021-07-23 15:50:00,27.25,27.35,27.18,27.26,471686.0,27.1279,27.2275,27.0582,27.1379,471686.0
2021-07-23 15:55:00,27.26,27.28,27.21,27.23,581237.0,27.1379,27.1578,27.0881,27.108,581237.0
2021-07-26 09:30:00,25.57,25.63,23.9,24.58,1164327.0,25.4555,25.5152,23.7929,24.4699,1164327.0
2021-07-26 09:35:00,24.56,24.95,24.36,24.95,289151.0,24.45,24.8382,24.2509,24.8382,289151.0
2021-07-26 09:40:00,24.94,25.21,24.77,25.02,335101.0,24.8283,25.0971,24.659,24.9079,335101.0
2021-07-26 09:45:00,25.01,25.37,24.97,25.35,286890.0,24.898,25.2564,24.8581,25.2364,286890.0
2021-07-26 09:50:00,25.36,25.68,25.35,25.5,264960.0,25.2464,25.565,25.2364,25.3858,264960.0
2021-07-26 09:55:00,25.5,25.93,25.45,25.87,286531.0,25.3858,25.8138,25.336,25.7541,286531.0
2021-07-26 10:00:00,25.86,26.43,25.86,26.33,227430.0,25.7442,26.3116,25.7442,26.2121,227430.0
2021-07-26 10:05:00,26.32,26.44,26.26,26.37,131819.0,26.2021,26.3216,26.1424,26.2519,131819.0
2021-07-26 10:10:00,26.38,26.41,26.25,26.36,170406.0,26.2618,26.2917,26.1324,26.2419,170406.0
2021-07-26 10:15:00,26.36,26.48,26.32,26.42,300021.0,26.2419,26.3614,26.2021,26.3016,300021.0
2021-07-26 10:20:00,26.42,26.47,26.39,26.41,125308.0,26.3016,26.3514,26.2718,26.2917,125308.0
2021-07-26 10:25:00,26.41,26.41,26.05,26.06,257137.0,26.2917,26.2917,25.9333,25.9433,257137.0
2021-07-26 10:30:00,26.06,26.09,25.91,25.92,113159.0,25.9433,25.9731,25.7939,25.8039,113159.0
2021-07-26 10:35:00,25.91,25.92,25.67,25.7,192664.0,25.7939,25.8039,25.555,25.5849,192664.0
2021-07-26 10:40:00,25.71,25.79,25.62,25.68,129578.0,25.5948,25.6745,25.5052,25.565,129578.0
2021-07-26 10:45:00,25.68,25.71,25.47,25.6,184948.0,25.565,25.5948,25.3559,25.4853,184948.0
2021-07-26 10:50:00,25.6,25.68,25.54,25.62,81728.0,25.4853,25.565,25.4256,25.5052,81728.0
2021-07-26 10:55:00,25.62,25.62,25.42,25.45,308514.0,25.5052,25.5052,25.3061,25.336,308514.0
2021-07-26 11:00:00,25.45,25.51,25.3,25.37,156564.0,25.336,25.3957,25.1867,25.2564,156564.0
2021-07-26 11:05:00,25.36,25.41,25.18,25.2,135178.0,25.2464,25.2962,25.0672,25.0871,135178.0
2021-07-26 11:10:00,25.2,25.26,25.16,25.19,236406.0,25.0871,25.1468,25.0473,25.0772,236406.0
2021-07-26 11:15:00,25.18,25.24,25.11,25.23,67995.0,25.0672,25.1269,24.9975,25.117,67995.0
2021-07-26 11:20:00,25.22,25.26,25.18,25.23,86696.0,25.107,25.1468,25.0672,25.117,86696.0
2021-07-26 11:25:00,25.23,25.5,25.22,25.44,90401.0,25.117,25.3858,25.107,25.326,90401.0
2021-07-26 11:30:00,25.45,25.55,25.43,25.48,87204.0,25.336,25.4355,25.3161,25.3659,87204.0
2021-07-26 11:35:00,25.48,25.5,25.38,25.45,46504.0,25.3659,25.3858,25.2663,25.336,46504.0
2021-07-26 11:40:00,25.44,25.45,25.34,25.38,50134.0,25.326,25.336,25.2265,25.2663,50134.0
2021-07-26 11:45:00,25.39,25.39,25.3,25.34,41785.0,25.2763,25.2763,25.1867,25.2265,41785.0
2021-07-26 11:50:00,25.33,25.35,25.21,25.22,52909.0,25.2165,25.2364,25.0971,25.107,52909.0
2021-07-26 11:55:00,25.23,25.26,25.1,25.11,92387.0,25.117,25.1468,24.9876,24.9975,92387.0
2021-07-26 12:00:00,25.11,25.12,25.03,25.09,74175.0,24.9975,25.0075,24.9179,24.9776,74175.0
2021-07-26 12:05:00,25.08,25.08,24.95,24.98,118110.0,24.9677,24.9677,24.8382,24.8681,118110.0
2021-07-26 12:10:00,24.98,24.99,24.91,24.95,58461.0,24.8681,24.8781,24.7984,24.8382,58461.0
2021-07-26 12:15:00,24.96,25.04,24.92,25.02,78687.0,24.8482,24.9278,24.8084,24.9079,78687.0
2021-07-26 12:20:00,25.02,25.22,25.01,25.17,84018.0,24.9079,25.107,24.898,25.0572,84018.0
2021-07-26 12:25:00,25.18,25.25,25.12,25.14,68251.0,25.0672,25.1369,25.0075,25.0274,68251.0
2021-07-26 12:30:00,25.14,25.15,25.1,25.11,45735.0,25.0274,25.0373,24.9876,24.9975,45735.0
2021-07-26 12:35:00,25.1,25.23,25.08,25.18,103032.0,24.9876,25.117,24.9677,25.0672,103032.0
2021-07-26 12:40:00,25.17,25.18,25.04,25.05,98399.0,25.0572,25.0672,24.9278,24.9378,98399.0
2021-07-26 12:45:00,25.05,25.24,25.04,25.23,63169.0,24.9378,25.1269,24.9278,25.117,63169.0
2021-07-26 12:50:00,25.24,25.33,25.24,25.3,66231.0,25.1269,25.2165,25.1269,25.1867,66231.0
2021-07-26 12:55:00,25.3,25.38,25.24,25.38,72034.0,25.1867,25.2663,25.1269,25.2663,72034.0
2021-07-26 13:00:00,25.38,25.42,25.33,25.36,80739.0,25.2663,25.3061,25.2165,25.2464,80739.0
2021-07-26 13:05:00,25.35,25.38,25.26,25.26,74760.0,25.2364,25.2663,25.1468,25.1468,74760.0
2021-07-26 13:10:00,25.27,25.28,25.14,25.14,58853.0,25.1568,25.1668,25.0274,25.0274,58853.0
2021-07-26 13:15:00,25.15,25.28,25.14,25.18,82441.0,25.0373,25.1668,25.0274,25.0672,82441.0
2021-07-26 13:20:00,25.19,25.25,25.18,25.2,81379.0,25.0772,25.1369,25.0672,25.0871,81379.0
2021-07-26 13:25:00,25.2,25.38,25.19,25.35,79053.0,25.0871,25.2663,25.0772,25.2364,79053.0
2021-07-26 13:30:00,25.37,25.49,25.35,25.46,90416.0,25.2564,25.3758,25.2364,25.3459,90416.0
2021-07-26 13:35:00,25.46,25.56,25.41,25.52,106688.0,25.3459,25.4455,25.2962,25.4057,106688.0
2021-07-26 13:40:00,25.51,25.54,25.43,25.45,77649.0,25.3957,25.4256,25.3161,25.336,77649.0
2021-07-26 13:45:00,25.44,25.49,25.4,25.41,68234.0,25.326,25.3758,25.2862,25.2962,68234.0
2021-07-26 13:50:00,25.4,25.41,25.29,25.31,49296.0,25.2862,25.2962,25.1767,25.1966,49296.0
2021-07-26 13:55:00,25.31,25.38,25.28,25.35,66055.0,25.1966,25.2663,25.1668,25.2364,66055.0
2021-07-26 14:00:00,25.35,25.36,25.29,25.34,52031.0,25.2364,25.2464,25.1767,25.2265,52031.0
2021-07-26 14:05:00,25.34,25.37,25.25,25.27,54178.0,25.2265,25.2564,25.1369,25.1568,54178.0
2021-07-26 14:10:00,25.27,25.3,25.24,25.28,57160.0,25.1568,25.1867,25.1269,25.1668,57160.0
2021-07-26 14:15:00,25.28,25.28,25.2,25.24,62331.0,25.1668,25.1668,25.0871,25.1269,62331.0
2021-07-26 14:20:00,25.24,25.39,25.24,25.37,66378.0,25.1269,25.2763,25.1269,25.2564,66378.0
2021-07-26 14:25:00,25.37,25.38,25.27,25.32,41220.0,25.2564,25.2663,25.1568,25.2066,41220.0
2021-07-26 14:30:00,25.31,25.33,25.26,25.28,55211.0,25.1966,25.2165,25.1468,25.1668,55211.0
2021-07-26 14:35:00,25.28,25.31,25.25,25.26,39029.0,25.1668,25.1966,25.1369,25.1468,39029.0
2021-07-26 14:40:00,25.25,25.29,25.25,25.26,56447.0,25.1369,25.1767,25.1369,25.1468,56447.0
2021-07-26 14:45:00,25.26,25.32,25.22,25.26,47226.0,25.1468,25.2066,25.107,25.1468,47226.0
2021-07-26 14:50:00,25.26,25.28,25.24,25.27,56866.0,25.1468,25.1668,25.1269,25.1568,56866.0
2021-07-26 14:55:00,25.27,25.3,25.25,25.25,44022.0,25.1568,25.1867,25.1369,25.1369,44022.0
2021-07-26 15:00:00,25.25,25.32,25.25,25.32,45025.0,25.1369,25.2066,25.1369,25.2066,45025.0
2021-07-26 15:05:00,25.32,25.34,25.29,25.32,37197.0,25.2066,25.2265,25.1767,25.2066,37197.0
2021-07-26 15:10:00,25.32,25.36,25.29,25.3,58121.0,25.2066,25.2464,25.1767,25.1867,58121.0
2021-07-26 15:15:00,25.31,25.31,25.29,25.3,26367.0,25.1966,25.1966,25.1767,25.1867,26367.0
2021-07-26 15:20:00,25.3,25.4,25.3,25.36,80261.0,25.1867,25.2862,25.1867,25.2464,80261.0
2021-07-26 15:25:00,25.36,25.4,25.35,25.38,53003.0,25.2464,25.2862,25.2364,25.2663,53003.0
2021-07-26 15:30:00,25.38,25.38,25.25,25.26,93548.0,25.2663,25.2663,25.1369,25.1468,93548.0
2021-07-26 15:35:00,25.27,25.4,25.26,25.38,106436.0,25.1568,25.2862,25.1468,25.2663,106436.0
2021-07-26 15:40:00,25.38,25.44,25.37,25.44,96793.0,25.2663,25.326,25.2564,25.326,96793.0
2021-07-26 15:45:00,25.44,25.5,25.38,25.41,155946.0,25.326,25.3858,25.2663,25.2962,155946.0
2021-07-26 15:50:00,25.41,25.45,25.36,25.44,223069.0,25.2962,25.336,25.2464,25.326,223069.0
2021-07-26 15:55:00,25.45,25.45,25.3,25.35,424331.0,25.336,25.336,25.1867,25.2364,424331.0
2021-07-27 09:30:00,24.74,25.55,24.7,25.46,676155.0,24.6292,25.4355,24.5894,25.3459,676155.0
2021-07-27 09:35:00,25.45,25.7,25.35,25.38,267028.0,25.336,25.5849,25.2364,25.2663,267028.0
2021-07-27 09:40:00,25.38,25.73,25.3,25.46,253271.0,25.2663,25.6147,25.1867,25.3459,253271.0
2021-07-27 09:45:00,25.47,26.18,25.47,25.96,411114.0,25.3559,26.0627,25.3559,25.8437,411114.0
2021-07-27 09:50:00,25.97,26.0,25.76,25.96,243803.0,25.8537,25.8835,25.6446,25.8437,243803.0
2021-07-27 09:55:00,25.96,25.96,25.31,25.37,120184.0,25.8437,25.8437,25.1966,25.2564,120184.0
2021-07-27 10:00:00,25.36,25.37,24.98,24.98,251184.0,25.2464,25.2564,24.8681,24.8681,251184.0
2021-07-27 10:05:00,24.97,25.06,24.8,24.89,228663.0,24.8581,24.9477,24.6889,24.7785,228663.0
2021-07-27 10:10:00,24.89,24.97,24.79,24.89,150958.0,24.7785,24.8581,24.679,24.7785,150958.0
2021-07-27 10:15:00,24.9,25.3,24.78,25.3,113376.0,24.7885,25.1867,24.669,25.1867,113376.0
2021-07-27 10:20:00,25.29,25.32,25.06,25.09,150678.0,25.1767,25.2066,24.9477,24.9776,150678.0
2021-07-27 10:25:00,25.08,25.32,25.0,25.2,134532.0,24.9677,25.2066,24.888,25.0871,134532.0
2021-07-27 10:30:00,25.2,25.2,24.95,25.03,109644.0,25.0871,25.0871,24.8382,24.9179,109644.0
2021-07-27 10:35:00,25.03,25.09,24.95,24.98,104808.0,24.9179,24.9776,24.8382,24.8681,104808.0
2021-07-27 10:40:00,24.99,25.06,24.8,24.89,148742.0,24.8781,24.9477,24.6889,24.7785,148742.0
2021-07-27 10:45:00,24.89,24.97,24.88,24.93,77791.0,24.7785,24.8581,24.7685,24.8183,77791.0
2021-07-27 10:50:00,24.93,25.07,24.93,25.02,75680.0,24.8183,24.9577,24.8183,24.9079,75680.0
2021-07-27 10:55:00,25.03,25.2,25.03,25.19,93798.0,24.9179,25.0871,24.9179,25.0772,93798.0
2021-07-27 11:00:00,25.19,25.24,25.11,25.14,71343.0,25.0772,25.1269,24.9975,25.0274,71343.0
2021-07-27 11:05:00,25.14,25.23,25.11,25.19,84220.0,25.0274,25.117,24.9975,25.0772,84220.0
2021-07-27 11:10:00,25.19,25.22,25.15,25.19,50538.0,25.0772,25.107,25.0373,25.0772,50538.0
2021-07-27 11:15:00,25.18,25.19,25.03,25.09,70742.0,25.0672,25.0772,24.9179,24.9776,70742.0
2021-07-27 11:20:00,25.09,25.24,25.08,25.24,131660.0,24.9776,25.1269,24.9677,25.1269,131660.0
2021-07-27 11:25:00,25.24,25.44,25.23,25.44,132680.0,25.1269,25.326,25.117,25.326,132680.0
2021-07-27 11:30:00,25.44,25.47,25.23,25.28,125850.0,25.326,25.3559,25.117,25.1668,125850.0
2021-07-27 11:35:00,25.28,25.3,25.06,25.1,93200.0,25.1668,25.1867,24.9477,24.9876,93200.0
2021-07-27 11:40:00,25.11,25.18,25.05,25.18,76722.0,24.9975,25.0672,24.9378,25.0672,76722.0
2021-07-27 11:45:00,25.19,25.27,25.17,25.27,86666.0,25.0772,25.1568,25.0572,25.1568,86666.0
2021-07-27 11:50:00,25.27,25.38,25.26,25.33,69713.0,25.1568,25.2663,25.1468,25.2165,69713.0
2021-07-27 11:55:00,25.34,25.58,25.34,25.57,325687.0,25.2265,25.4654,25.2265,25.4555,325687.0
2021-07-27 12:00:00,25.57,25.58,25.42,25.57,73839.0,25.4555,25.4654,25.3061,25.4555,73839.0
2021-07-27 12:05:00,25.57,25.73,25.51,25.65,69218.0,25.4555,25.6147,25.3957,25.5351,69218.0
2021-07-27 12:10:00,25.65,25.66,25.5,25.6,100931.0,25.5351,25.5451,25.3858,25.4853,100931.0
2021-07-27 12:15:00,25.6,25.76,25.59,25.63,199879.0,25.4853,25.6446,25.4754,25.5152,199879.0
2021-07-27 12:20:00,25.63,25.67,25.53,25.59,84078.0,25.5152,25.555,25.4156,25.4754,84078.0
2021-07-27 12:25:00,25.59,25.67,25.56,25.65,63663.0,25.4754,25.555,25.4455,25.5351,63663.0
2021-07-27 12:30:00,25.65,25.68,25.44,25.46,84221.0,25.5351,25.565,25.326,25.3459,84221.0
2021-07-27 12:35:00,25.47,25.56,25.44,25.5,97254.0,25.3559,25.4455,25.326,25.3858,97254.0
2021-07-27 12:40:00,25.49,25.58,25.47,25.52,53794.0,25.3758,25.4654,25.3559,25.4057,53794.0
2021-07-27 12:45:00,25.52,25.59,25.43,25.59,68499.0,25.4057,25.4754,25.3161,25.4754,68499.0
2021-07-27 12:50:00,25.59,25.59,25.35,25.36,81831.0,25.4754,25.4754,25.2364,25.2464,81831.0
2021-07-27 12:55:00,25.35,25.39,25.3,25.36,64826.0,25.2364,25.2763,25.1867,25.2464,64826.0
2021-07-27 13:00:00,25.37,25.39,25.32,25.35,53810.0,25.2564,25.2763,25.2066,25.2364,53810.0
2021-07-27 13:05:00,25.35,25.46,25.32,25.46,41911.0,25.2364,25.3459,25.2066,25.3459,41911.0
2021-07-27 13:10:00,25.45,25.5,25.41,25.46,39917.0,25.336,25.3858,25.2962,25.3459,39917.0
2021-07-27 13:15:00,25.48,25.57,25.47,25.55,50888.0,25.3659,25.4555,25.3559,25.4355,50888.0
2021-07-27 13:20:00,25.55,25.6,25.54,25.6,48425.0,25.4355,25.4853,25.4256,25.4853,48425.0
2021-07-27 13:25:00,25.59,25.6,25.54,25.59,58014.0,25.4754,25.4853,25.4256,25.4754,58014.0
2021-07-27 13:30:00,25.6,25.6,25.54,25.54,63780.0,25.4853,25.4853,25.4256,25.4256,63780.0
2021-07-27 13:35:00,25.54,25.6,25.53,25.54,44617.0,25.4256,25.4853,25.4156,25.4256,44617.0
2021-07-27 13:40:00,25.55,25.6,25.52,25.59,121741.0,25.4355,25.4853,25.4057,25.4754,121741.0
2021-07-27 13:45:00,25.58,25.74,25.58,25.68,63926.0,25.4654,25.6247,25.4654,25.565,63926.0
2021-07-27 13:50:00,25.68,25.78,25.68,25.72,52716.0,25.565,25.6645,25.565,25.6048,52716.0
2021-07-27 13:55:00,25.72,25.74,25.64,25.68,55617.0,25.6048,25.6247,25.5251,25.565,55617.0
2021-07-27 14:00:00,25.67,25.68,25.6,25.64,69299.0,25.555,25.565,25.4853,25.5251,69299.0
2021-07-27 14:05:00,25.64,25.7,25.63,25.68,50538.0,25.5251,25.5849,25.5152,25.565,50538.0
2021-07-27 14:10:00,25.68,25.73,25.62,25.69,53999.0,25.565,25.6147,25.5052,25.5749,53999.0
2021-07-27 14:15:00,25.7,25.81,25.7,25.79,111430.0,25.5849,25.6944,25.5849,25.6745,111430.0
2021-07-27 14:20:00,25.79,25.83,25.74,25.78,45088.0,25.6745,25.7143,25.6247,25.6645,45088.0
2021-07-27 14:25:00,25.78,25.83,25.69,25.75,60706.0,25.6645,25.7143,25.5749,25.6346,60706.0
2021-07-27 14:30:00,25.74,25.85,25.7,25.82,61566.0,25.6247,25.7342,25.5849,25.7043,61566.0
2021-07-27 14:35:00,25.81,25.81,25.71,25.75,55222.0,25.6944,25.6944,25.5948,25.6346,55222.0
2021-07-27 14:40:00,25.74,25.82,25.69,25.82,75984.0,25.6247,25.7043,25.5749,25.7043,75984.0
2021-07-27 14:45:00,25.83,25.92,25.82,25.9,80952.0,25.7143,25.8039,25.7043,25.784,80952.0
2021-07-27 14:50:00,25.91,25.97,25.86,25.93,63656.0,25.7939,25.8537,25.7442,25.8138,63656.0
2021-07-27 14:55:00,25.93,26.04,25.92,26.04,149077.0,25.8138,25.9234,25.8039,25.9234,149077.0
2021-07-27 15:00:00,26.05,26.21,26.03,26.19,190890.0,25.9333,26.0926,25.9134,26.0727,190890.0
2021-07-27 15:05:00,26.19,26.24,26.1,26.18,92802.0,26.0727,26.1225,25.9831,26.0627,92802.0
2021-07-27 15:10:00,26.18,26.18,26.11,26.18,88856.0,26.0627,26.0627,25.993,26.0627,88856.0
2021-07-27 15:15:00,26.17,26.2,25.96,25.99,658463.0,26.0528,26.0826,25.8437,25.8736,658463.0
2021-07-27 15:20:00,26.0,26.07,25.96,26.05,108810.0,25.8835,25.9532,25.8437,25.9333,108810.0
2021-07-27 15:25:00,26.05,26.19,26.05,26.09,167255.0,25.9333,26.0727,25.9333,25.9731,167255.0
2021-07-27 15:30:00,26.09,26.12,25.94,25.96,182354.0,25.9731,26.003,25.8238,25.8437,182354.0
2021-07-27 15:35:00,25.95,25.99,25.93,25.96,115175.0,25.8338,25.8736,25.8138,25.8437,115175.0
2021-07-27 15:40:00,25.96,26.07,25.93,25.95,136349.0,25.8437,25.9532,25.8138,25.8338,136349.0
2021-07-27 15:45:00,25.95,26.05,25.94,26.03,135539.0,25.8338,25.9333,25.8238,25.9134,135539.0
2021-07-27 15:50:00,26.03,26.11,26.03,26.04,248332.0,25.9134,25.993,25.9134,25.9234,248332.0
2021-07-27 15:55:00,26.04,26.05,25.99,25.99,450021.0,25.9234,25.9333,25.8736,25.8736,450021.0
2021-07-28 09:30:00,27.41,27.45,26.87,27.25,402763.0,27.2872,27.327,26.7496,27.1279,402763.0
2021-07-28 09:35:00,27.25,27.29,26.91,27.15,157995.0,27.1279,27.1678,26.7895,27.0284,157995.0
2021-07-28 09:40:00,27.11,27.13,26.79,26.91,223233.0,26.9886,27.0085,26.67,26.7895,223233.0
2021-07-28 09:45:00,26.9,27.15,26.88,27.09,162573.0,26.7795,27.0284,26.7596,26.9686,162573.0
2021-07-28 09:50:00,27.1,27.2,26.91,26.94,246058.0,26.9786,27.0782,26.7895,26.8193,246058.0
2021-07-28 09:55:00,26.92,26.99,26.79,26.87,186939.0,26.7994,26.8691,26.67,26.7496,186939.0
2021-07-28 10:00:00,26.85,26.97,26.76,26.88,130592.0,26.7297,26.8492,26.6401,26.7596,130592.0
2021-07-28 10:05:00,26.88,26.98,26.71,26.86,239414.0,26.7596,26.8591,26.5903,26.7397,239414.0
2021-07-28 10:10:00,26.86,26.89,26.58,26.68,139724.0,26.7397,26.7695,26.4609,26.5605,139724.0
2021-07-28 10:15:00,26.67,26.74,26.56,26.71,104311.0,26.5505,26.6202,26.441,26.5903,104311.0
2021-07-28 10:20:00,26.71,26.77,26.56,26.74,170248.0,26.5903,26.6501,26.441,26.6202,170248.0
2021-07-28 10:25:00,26.73,26.75,26.6,26.7,112267.0,26.6103,26.6302,26.4808,26.5804,112267.0
2021-07-28 10:30:00,26.7,26.83,26.68,26.77,177868.0,26.5804,26.7098,26.5605,26.6501,177868.0
2021-07-28 10:35:00,26.77,26.95,26.74,26.78,147049.0,26.6501,26.8293,26.6202,26.66,147049.0
2021-07-28 10:40:00,26.78,27.02,26.76,26.87,100161.0,26.66,26.899,26.6401,26.7496,100161.0
2021-07-28 10:45:00,26.86,27.03,26.86,27.01,232865.0,26.7397,26.9089,26.7397,26.889,232865.0
2021-07-28 10:50:00,27.01,27.26,26.98,27.25,120901.0,26.889,27.1379,26.8591,27.1279,120901.0
2021-07-28 10:55:00,27.25,27.29,27.06,27.15,371286.0,27.1279,27.1678,26.9388,27.0284,371286.0
2021-07-28 11:00:00,27.15,27.26,27.1,27.23,150400.0,27.0284,27.1379,26.9786,27.108,150400.0
2021-07-28 11:05:00,27.23,27.47,27.23,27.45,119549.0,27.108,27.3469,27.108,27.327,119549.0
2021-07-28 11:10:00,27.45,27.57,27.4,27.45,92883.0,27.327,27.4465,27.2773,27.327,92883.0
2021-07-28 11:15:00,27.46,27.51,27.44,27.49,123812.0,27.337,27.3868,27.3171,27.3669,123812.0
2021-07-28 11:20:00,27.49,27.52,27.36,27.39,89521.0,27.3669,27.3967,27.2374,27.2673,89521.0
2021-07-28 11:25:00,27.39,27.46,27.32,27.38,189658.0,27.2673,27.337,27.1976,27.2573,189658.0
2021-07-28 11:30:00,27.38,27.49,27.36,27.42,129024.0,27.2573,27.3669,27.2374,27.2972,129024.0
2021-07-28 11:35:00,27.41,27.51,27.37,27.42,167908.0,27.2872,27.3868,27.2474,27.2972,167908.0
2021-07-28 11:40:00,27.41,27.45,27.33,27.36,117583.0,27.2872,27.327,27.2076,27.2374,117583.0
2021-07-28 11:45:00,27.35,27.41,27.27,27.39,61108.0,27.2275,27.2872,27.1478,27.2673,61108.0
2021-07-28 11:50:00,27.4,27.61,27.4,27.6,69101.0,27.2773,27.4863,27.2773,27.4764,69101.0
2021-07-28 11:55:00,27.61,27.68,27.57,27.63,74678.0,27.4863,27.556,27.4465,27.5062,74678.0
2021-07-28 12:00:00,27.62,27.67,27.53,27.6,197470.0,27.4963,27.546,27.4067,27.4764,197470.0
2021-07-28 12:05:00,27.61,27.66,27.51,27.56,73160.0,27.4863,27.5361,27.3868,27.4365,73160.0
2021-07-28 12:10:00,27.57,27.6,27.52,27.55,171553.0,27.4465,27.4764,27.3967,27.4266,171553.0
2021-07-28 12:15:00,27.55,27.65,27.53,27.6,90921.0,27.4266,27.5261,27.4067,27.4764,90921.0
2021-07-28 12:20:00,27.6,27.6,27.43,27.44,77929.0,27.4764,27.4764,27.3071,27.3171,77929.0
2021-07-28 12:25:00,27.44,27.51,27.39,27.51,81514.0,27.3171,27.3868,27.2673,27.3868,81514.0
2021-07-28 12:30:00,27.51,27.58,27.5,27.55,58300.0,27.3868,27.4565,27.3768,27.4266,58300.0
2021-07-28 12:35:00,27.55,27.58,27.49,27.57,67430.0,27.4266,27.4565,27.3669,27.4465,67430.0
2021-07-28 12:40:00,27.57,27.75,27.56,27.75,67970.0,27.4465,27.6257,27.4365,27.6257,67970.0
2021-07-28 12:45:00,27.75,27.78,27.67,27.73,110934.0,27.6257,27.6556,27.546,27.6058,110934.0
2021-07-28 12:50:00,27.73,27.73,27.58,27.62,65842.0,27.6058,27.6058,27.4565,27.4963,65842.0
2021-07-28 12:55:00,27.63,27.71,27.6,27.68,54494.0,27.5062,27.5859,27.4764,27.556,54494.0
2021-07-28 13:00:00,27.68,27.81,27.68,27.8,67279.0,27.556,27.6854,27.556,27.6755,67279.0
2021-07-28 13:05:00,27.8,27.81,27.71,27.75,52933.0,27.6755,27.6854,27.5859,27.6257,52933.0
2021-07-28 13:10:00,27.75,27.77,27.69,27.7,36301.0,27.6257,27.6456,27.566,27.5759,36301.0
2021-07-28 13:15:00,27.71,27.78,27.65,27.77,44942.0,27.5859,27.6556,27.5261,27.6456,44942.0
2021-07-28 13:20:00,27.77,27.78,27.66,27.67,67100.0,27.6456,27.6556,27.5361,27.546,67100.0
2021-07-28 13:25:00,27.68,27.69,27.62,27.66,69061.0,27.556,27.566,27.4963,27.5361,69061.0
2021-07-28 13:30:00,27.64,27.65,27.58,27.61,53324.0,27.5162,27.5261,27.4565,27.4863,53324.0
2021-07-28 13:35:00,27.61,27.65,27.55,27.55,46675.0,27.4863,27.5261,27.4266,27.4266,46675.0
2021-07-28 13:40:00,27.55,27.56,27.45,27.54,43214.0,27.4266,27.4365,27.327,27.4166,43214.0
2021-07-28 13:45:00,27.53,27.54,27.45,27.47,36433.0,27.4067,27.4166,27.327,27.3469,36433.0
2021-07-28 13:50:00,27.47,27.49,27.42,27.47,56700.0,27.3469,27.3669,27.2972,27.3469,56700.0
2021-07-28 13:55:00,27.48,27.57,27.47,27.55,57052.0,27.3569,27.4465,27.3469,27.4266,57052.0
2021-07-28 14:00:00,27.55,27.71,27.51,27.62,102312.0,27.4266,27.5859,27.3868,27.4963,102312.0
2021-07-28 14:05:00,27.62,27.66,27.52,27.62,78759.0,27.4963,27.5361,27.3967,27.4963,78759.0
2021-07-28 14:10:00,27.61,27.67,27.58,27.64,79479.0,27.4863,27.546,27.4565,27.5162,79479.0
2021-07-28 14:15:00,27.64,27.65,27.55,27.58,52904.0,27.5162,27.5261,27.4266,27.4565,52904.0
2021-07-28 14:20:00,27.57,27.65,27.56,27.63,42565.0,27.4465,27.5261,27.4365,27.5062,42565.0
2021-07-28 14:25:00,27.63,27.66,27.58,27.65,45316.0,27.5062,27.5361,27.4565,27.5261,45316.0
2021-07-28 14:30:00,27.65,27.75,27.62,27.63,51346.0,27.5261,27.6257,27.4963,27.5062,51346.0
2021-07-28 14:35:00,27.62,27.68,27.55,27.66,85538.0,27.4963,27.556,27.4266,27.5361,85538.0
2021-07-28 14:40:00,27.67,27.73,27.66,27.68,42755.0,27.546,27.6058,27.5361,27.556,42755.0
2021-07-28 14:45:00,27.68,27.73,27.66,27.69,47937.0,27.556,27.6058,27.5361,27.566,47937.0
2021-07-28 14:50:00,27.68,27.73,27.68,27.71,56662.0,27.556,27.6058,27.556,27.5859,56662.0
2021-07-28 14:55:00,27.72,27.83,27.72,27.81,42493.0,27.5958,27.7053,27.5958,27.6854,42493.0
2021-07-28 15:00:00,27.82,27.88,27.79,27.82,99966.0,27.6954,27.7551,27.6655,27.6954,99966.0
2021-07-28 15:05:00,27.81,27.89,27.81,27.89,90298.0,27.6854,27.7651,27.6854,27.7651,90298.0
2021-07-28 15:10:00,27.89,27.89,27.8,27.83,148692.0,27.7651,27.7651,27.6755,27.7053,148692.0
2021-07-28 15:15:00,27.82,27.98,27.82,27.96,158114.0,27.6954,27.8547,27.6954,27.8347,158114.0
2021-07-28 15:20:00,27.96,28.03,27.94,28.01,178324.0,27.8347,27.9044,27.8148,27.8845,178324.0
2021-07-28 15:25:00,28.02,28.11,27.98,28.05,210466.0,27.8945,27.9841,27.8547,27.9243,210466.0
2021-07-28 15:30:00,28.05,28.18,28.05,28.17,209473.0,27.9243,28.0538,27.9243,28.0438,209473.0
2021-07-28 15:35:00,28.17,28.27,28.15,28.2,496207.0,28.0438,28.1434,28.0239,28.0737,496207.0
2021-07-28 15:40:00,28.19,28.2,27.82,27.85,208079.0,28.0637,28.0737,27.6954,27.7252,208079.0
2021-07-28 15:45:00,27.84,27.86,27.8,27.84,137386.0,27.7153,27.7352,27.6755,27.7153,137386.0
2021-07-28 15:50:00,27.84,28.0,27.83,27.98,408182.0,27.7153,27.8746,27.7053,27.8547,408182.0
2021-07-28 15:55:00,27.97,28.0,27.87,27.99,907104.0,27.8447,27.8746,27.7452,27.8646,907104.0
2021-07-29 09:30:00,28.6,28.9,27.98,28.07,276694.0,28.4719,28.7705,27.8547,27.9443,276694.0
2021-07-29 09:35:00,28.07,28.09,27.8,27.97,202688.0,27.9443,27.9642,27.6755,27.8447,202688.0
2021-07-29 09:40:00,27.98,27.98,27.76,27.85,301980.0,27.8547,27.8547,27.6356,27.7252,301980.0
2021-07-29 09:45:00,27.84,27.91,27.45,27.61,514168.0,27.7153,27.785,27.327,27.4863,514168.0
2021-07-29 09:50:00,27.59,27.59,27.12,27.19,239350.0,27.4664,27.4664,26.9985,27.0682,239350.0
2021-07-29 09:55:00,27.19,27.22,26.9,26.92,234191.0,27.0682,27.0981,26.7795,26.7994,234191.0
2021-07-29 10:00:00,26.92,27.18,26.87,27.14,263777.0,26.7994,27.0582,26.7496,27.0184,263777.0
2021-07-29 10:05:00,27.14,27.39,26.96,27.39,172853.0,27.0184,27.2673,26.8392,27.2673,172853.0
2021-07-29 10:10:00,27.39,27.43,27.15,27.21,245651.0,27.2673,27.3071,27.0284,27.0881,245651.0
2021-07-29 10:15:00,27.2,27.49,27.2,27.25,110902.0,27.0782,27.3669,27.0782,27.1279,110902.0
2021-07-29 10:20:00,27.25,27.4,27.21,27.4,148901.0,27.1279,27.2773,27.0881,27.2773,148901.0
2021-07-29 10:25:00,27.4,27.61,27.36,27.6,143645.0,27.2773,27.4863,27.2374,27.4764,143645.0
2021-07-29 10:30:00,27.59,27.61,27.36,27.41,102781.0,27.4664,27.4863,27.2374,27.2872,102781.0
2021-07-29 10:35:00,27.41,27.57,27.39,27.51,93995.0,27.2872,27.4465,27.2673,27.3868,93995.0
2021-07-29 10:40:00,27.51,27.76,27.46,27.62,128540.0,27.3868,27.6356,27.337,27.4963,128540.0
2021-07-29 10:45:00,27.62,27.68,27.42,27.53,137844.0,27.4963,27.556,27.2972,27.4067,137844.0
2021-07-29 10:50:00,27.52,27.6,27.45,27.58,87232.0,27.3967,27.4764,27.327,27.4565,87232.0
2021-07-29 10:55:00,27.58,27.62,27.29,27.43,139427.0,27.4565,27.4963,27.1678,27.3071,139427.0
2021-07-29 11:00:00,27.45,27.56,27.3,27.52,87972.0,27.327,27.4365,27.1777,27.3967,87972.0
2021-07-29 11:05:00,27.52,27.85,27.51,27.79,226348.0,27.3967,27.7252,27.3868,27.6655,226348.0
2021-07-29 11:10:00,27.79,27.89,27.67,27.88,156978.0,27.6655,27.7651,27.546,27.7551,156978.0
2021-07-29 11:15:00,27.87,27.9,27.76,27.81,87294.0,27.7452,27.775,27.6356,27.6854,87294.0
2021-07-29 11:20:00,27.8,27.93,27.76,27.9,122345.0,27.6755,27.8049,27.6356,27.775,122345.0
2021-07-29 11:25:00,27.92,27.95,27.79,27.79,99580.0,27.7949,27.8248,27.6655,27.6655,99580.0
2021-07-29 11:30:00,27.79,27.8,27.66,27.7,83219.0,27.6655,27.6755,27.5361,27.5759,83219.0
2021-07-29 11:35:00,27.7,27.72,27.55,27.61,61277.0,27.5759,27.5958,27.4266,27.4863,61277.0
2021-07-29 11:40:00,27.62,27.71,27.59,27.61,88996.0,27.4963,27.5859,27.4664,27.4863,88996.0
2021-07-29 11:45:00,27.61,27.65,27.53,27.61,148940.0,27.4863,27.5261,27.4067,27.4863,148940.0
2021-07-29 11:50:00,27.61,27.62,27.45,27.53,86732.0,27.4863,27.4963,27.327,27.4067,86732.0
2021-07-29 11:55:00,27.52,27.59,27.47,27.49,119290.0,27.3967,27.4664,27.3469,27.3669,119290.0
2021-07-29 12:00:00,27.49,27.64,27.46,27.48,84033.0,27.3669,27.5162,27.337,27.3569,84033.0
2021-07-29 12:05:00,27.49,27.52,27.44,27.48,63216.0,27.3669,27.3967,27.3171,27.3569,63216.0
2021-07-29 12:10:00,27.48,27.57,27.45,27.52,91028.0,27.3569,27.4465,27.327,27.3967,91028.0
2021-07-29 12:15:00,27.52,27.73,27.52,27.69,108513.0,27.3967,27.6058,27.3967,27.566,108513.0
2021-07-29 12:20:00,27.69,27.7,27.54,27.68,110730.0,27.566,27.5759,27.4166,27.556,110730.0
2021-07-29 12:25:00,27.68,27.7,27.59,27.67,68972.0,27.556,27.5759,27.4664,27.546,68972.0
2021-07-29 12:30:00,27.67,27.69,27.55,27.64,132480.0,27.546,27.566,27.4266,27.5162,132480.0
2021-07-29 12:35:00,27.63,27.68,27.58,27.68,97712.0,27.5062,27.556,27.4565,27.556,97712.0
2021-07-29 12:40:00,27.68,27.71,27.56,27.71,118118.0,27.556,27.5859,27.4365,27.5859,118118.0
2021-07-29 12:45:00,27.71,27.73,27.64,27.7,45757.0,27.5859,27.6058,27.5162,27.5759,45757.0
2021-07-29 12:50:00,27.69,27.71,27.64,27.7,74142.0,27.566,27.5859,27.5162,27.5759,74142.0
2021-07-29 12:55:00,27.7,27.72,27.67,27.71,56908.0,27.5759,27.5958,27.546,27.5859,56908.0
2021-07-29 13:00:00,27.71,27.77,27.67,27.77,62390.0,27.5859,27.6456,27.546,27.6456,62390.0
2021-07-29 13:05:00,27.77,27.77,27.65,27.65,58239.0,27.6456,27.6456,27.5261,27.5261,58239.0
2021-07-29 13:10:00,27.65,27.68,27.6,27.65,95284.0,27.5261,27.556,27.4764,27.5261,95284.0
2021-07-29 13:15:00,27.66,27.68,27.56,27.57,55925.0,27.5361,27.556,27.4365,27.4465,55925.0
2021-07-29 13:20:00,27.57,27.65,27.56,27.64,41020.0,27.4465,27.5261,27.4365,27.5162,41020.0
2021-07-29 13:25:00,27.64,27.76,27.63,27.76,64779.0,27.5162,27.6356,27.5062,27.6356,64779.0
2021-07-29 13:30:00,27.76,27.76,27.63,27.66,53070.0,27.6356,27.6356,27.5062,27.5361,53070.0
2021-07-29 13:35:00,27.66,27.71,27.64,27.71,164236.0,27.5361,27.5859,27.5162,27.5859,164236.0
2021-07-29 13:40:00,27.71,27.72,27.6,27.61,50113.0,27.5859,27.5958,27.4764,27.4863,50113.0
2021-07-29 13:45:00,27.6,27.62,27.57,27.6,88624.0,27.4764,27.4963,27.4465,27.4764,88624.0
2021-07-29 13:50:00,27.6,27.65,27.58,27.64,94677.0,27.4764,27.5261,27.4565,27.5162,94677.0
2021-07-29 13:55:00,27.64,27.67,27.61,27.62,49831.0,27.5162,27.546,27.4863,27.4963,49831.0
2021-07-29 14:00:00,27.63,27.7,27.62,27.68,68205.0,27.5062,27.5759,27.4963,27.556,68205.0
2021-07-29 14:05:00,27.68,27.75,27.67,27.75,78031.0,27.556,27.6257,27.546,27.6257,78031.0
2021-07-29 14:10:00,27.75,27.78,27.54,27.59,115703.0,27.6257,27.6556,27.4166,27.4664,115703.0
2021-07-29 14:15:00,27.58,27.59,27.51,27.54,59603.0,27.4565,27.4664,27.3868,27.4166,59603.0
2021-07-29 14:20:00,27.55,27.56,27.48,27.54,38385.0,27.4266,27.4365,27.3569,27.4166,38385.0
2021-07-29 14:25:00,27.53,27.56,27.49,27.55,57542.0,27.4067,27.4365,27.3669,27.4266,57542.0
2021-07-29 14:30:00,27.55,27.59,27.5,27.59,59106.0,27.4266,27.4664,27.3768,27.4664,59106.0
2021-07-29 14:35:00,27.59,27.63,27.57,27.59,48547.0,27.4664,27.5062,27.4465,27.4664,48547.0
2021-07-29 14:40:00,27.59,27.65,27.57,27.62,75959.0,27.4664,27.5261,27.4465,27.4963,75959.0
2021-07-29 14:45:00,27.62,27.66,27.6,27.64,67799.0,27.4963,27.5361,27.4764,27.5162,67799.0
2021-07-29 14:50:00,27.64,27.66,27.58,27.62,53270.0,27.5162,27.5361,27.4565,27.4963,53270.0
2021-07-29 14:55:00,27.62,27.66,27.6,27.62,51457.0,27.4963,27.5361,27.4764,27.4963,51457.0
2021-07-29 15:00:00,27.62,27.64,27.59,27.61,69340.0,27.4963,27.5162,27.4664,27.4863,69340.0
2021-07-29 15:05:00,27.61,27.65,27.58,27.63,69114.0,27.4863,27.5261,27.4565,27.5062,69114.0
2021-07-29 15:10:00,27.63,27.7,27.61,27.69,138237.0,27.5062,27.5759,27.4863,27.566,138237.0
2021-07-29 15:15:00,27.69,27.75,27.67,27.71,108741.0,27.566,27.6257,27.546,27.5859,108741.0
2021-07-29 15:20:00,27.73,27.76,27.69,27.7,87590.0,27.6058,27.6356,27.566,27.5759,87590.0
2021-07-29 15:25:00,27.7,27.76,27.69,27.73,210742.0,27.5759,27.6356,27.566,27.6058,210742.0
2021-07-29 15:30:00,27.73,27.82,27.71,27.8,168234.0,27.6058,27.6954,27.5859,27.6755,168234.0
2021-07-29 15:35:00,27.8,27.84,27.76,27.8,150612.0,27.6755,27.7153,27.6356,27.6755,150612.0
2021-07-29 15:40:00,27.8,27.85,27.78,27.85,195221.0,27.6755,27.7252,27.6556,27.7252,195221.0
2021-07-29 15:45:00,27.85,27.89,27.76,27.85,240862.0,27.7252,27.7651,27.6356,27.7252,240862.0
2021-07-29 15:50:00,27.84,27.87,27.76,27.77,447739.0,27.7153,27.7452,27.6356,27.6456,447739.0
2021-07-29 15:55:00,27.77,27.81,27.72,27.75,452355.0,27.6456,27.6854,27.5958,27.6257,452355.0
2021-07-30 09:30:00,26.9,27.29,26.67,27.21,387378.0,26.7795,27.1678,26.5505,27.0881,387378.0
2021-07-30 09:35:00,27.2,27.37,27.07,27.37,114274.0,27.0782,27.2474,26.9487,27.2474,114274.0
2021-07-30 09:40:00,27.37,27.43,27.1,27.12,120169.0,27.2474,27.3071,26.9786,26.9985,120169.0
2021-07-30 09:45:00,27.15,27.27,27.04,27.13,42711.0,27.0284,27.1478,26.9189,27.0085,42711.0
2021-07-30 09:50:00,27.14,27.27,27.05,27.26,47015.0,27.0184,27.1478,26.9288,27.1379,47015.0
2021-07-30 09:55:00,27.24,27.24,27.05,27.05,41569.0,27.118,27.118,26.9288,26.9288,41569.0
2021-07-30 10:00:00,27.05,27.1,26.9,27.01,80636.0,26.9288,26.9786,26.7795,26.889,80636.0
2021-07-30 10:05:00,27.01,27.02,26.74,26.86,93281.0,26.889,26.899,26.6202,26.7397,93281.0
2021-07-30 10:10:00,26.87,26.94,26.83,26.91,80459.0,26.7496,26.8193,26.7098,26.7895,80459.0
2021-07-30 10:15:00,26.9,26.9,26.64,26.65,116098.0,26.7795,26.7795,26.5207,26.5306,116098.0
2021-07-30 10:20:00,26.66,26.73,26.64,26.65,77771.0,26.5406,26.6103,26.5207,26.5306,77771.0
2021-07-30 10:25:00,26.65,26.74,26.64,26.68,48727.0,26.5306,26.6202,26.5207,26.5605,48727.0
2021-07-30 10:30:00,26.68,26.72,26.64,26.64,58722.0,26.5605,26.6003,26.5207,26.5207,58722.0
2021-07-30 10:35:00,26.64,26.72,26.55,26.55,69770.0,26.5207,26.6003,26.4311,26.4311,69770.0
2021-07-30 10:40:00,26.56,26.64,26.44,26.46,81623.0,26.441,26.5207,26.3216,26.3415,81623.0
2021-07-30 10:45:00,26.46,26.6,26.46,26.6,66402.0,26.3415,26.4808,26.3415,26.4808,66402.0
2021-07-30 10:50:00,26.6,26.61,26.46,26.51,91714.0,26.4808,26.4908,26.3415,26.3912,91714.0
2021-07-30 10:55:00,26.47,26.51,26.42,26.47,70110.0,26.3514,26.3912,26.3016,26.3514,70110.0
2021-07-30 11:00:00,26.46,26.49,26.31,26.31,129391.0,26.3415,26.3713,26.1921,26.1921,129391.0
2021-07-30 11:05:00,26.31,26.35,26.24,26.35,150824.0,26.1921,26.232,26.1225,26.232,150824.0
2021-07-30 11:10:00,26.34,26.4,26.28,26.35,62154.0,26.222,26.2817,26.1623,26.232,62154.0
2021-07-30 11:15:00,26.34,26.39,26.34,26.37,52057.0,26.222,26.2718,26.222,26.2519,52057.0
2021-07-30 11:20:00,26.37,26.39,26.32,26.33,42916.0,26.2519,26.2718,26.2021,26.2121,42916.0
2021-07-30 11:25:00,26.33,26.38,26.28,26.33,59699.0,26.2121,26.2618,26.1623,26.2121,59699.0
2021-07-30 11:30:00,26.34,26.48,26.33,26.46,72257.0,26.222,26.3614,26.2121,26.3415,72257.0
2021-07-30 11:35:00,26.46,26.53,26.39,26.4,58419.0,26.3415,26.4112,26.2718,26.2817,58419.0
2021-07-30 11:40:00,26.41,26.61,26.4,26.6,68343.0,26.2917,26.4908,26.2817,26.4808,68343.0
2021-07-30 11:45:00,26.6,26.68,26.59,26.61,88985.0,26.4808,26.5605,26.4709,26.4908,88985.0
2021-07-30 11:50:00,26.61,26.61,26.52,26.53,56400.0,26.4908,26.4908,26.4012,26.4112,56400.0
2021-07-30 11:55:00,26.52,26.53,26.44,26.51,60920.0,26.4012,26.4112,26.3216,26.3912,60920.0
2021-07-30 12:00:00,26.5,26.59,26.49,26.55,51476.0,26.3813,26.4709,26.3713,26.4311,51476.0
2021-07-30 12:05:00,26.55,26.57,26.53,26.54,38281.0,26.4311,26.451,26.4112,26.4211,38281.0
2021-07-30 12:10:00,26.54,26.57,26.54,26.55,28210.0,26.4211,26.451,26.4211,26.4311,28210.0
2021-07-30 12:15:00,26.55,26.57,26.46,26.48,52156.0,26.4311,26.451,26.3415,26.3614,52156.0
2021-07-30 12:20:00,26.48,26.58,26.43,26.51,68615.0,26.3614,26.4609,26.3116,26.3912,68615.0
2021-07-30 12:25:00,26.5,26.55,26.49,26.5,39268.0,26.3813,26.4311,26.3713,26.3813,39268.0
2021-07-30 12:30:00,26.5,26.53,26.45,26.45,66238.0,26.3813,26.4112,26.3315,26.3315,66238.0
2021-07-30 12:35:00,26.46,26.46,26.33,26.33,64473.0,26.3415,26.3415,26.2121,26.2121,64473.0
2021-07-30 12:40:00,26.33,26.35,26.31,26.33,29309.0,26.2121,26.232,26.1921,26.2121,29309.0
2021-07-30 12:45:00,26.33,26.33,26.27,26.28,56124.0,26.2121,26.2121,26.1523,26.1623,56124.0
2021-07-30 12:50:00,26.28,26.3,26.17,26.21,48227.0,26.1623,26.1822,26.0528,26.0926,48227.0
2021-07-30 12:55:00,26.2,26.2,26.1,26.13,65657.0,26.0826,26.0826,25.9831,26.0129,65657.0
2021-07-30 13:00:00,26.13,26.13,26.02,26.03,54953.0,26.0129,26.0129,25.9034,25.9134,54953.0
2021-07-30 13:05:00,26.02,26.13,26.02,26.13,66879.0,25.9034,26.0129,25.9034,26.0129,66879.0
2021-07-30 13:10:00,26.13,26.16,26.1,26.14,40850.0,26.0129,26.0428,25.9831,26.0229,40850.0
2021-07-30 13:15:00,26.13,26.17,26.06,26.12,81987.0,26.0129,26.0528,25.9433,26.003,81987.0
2021-07-30 13:20:00,26.12,26.2,26.11,26.15,50250.0,26.003,26.0826,25.993,26.0329,50250.0
2021-07-30 13:25:00,26.15,26.15,26.08,26.08,31773.0,26.0329,26.0329,25.9632,25.9632,31773.0
2021-07-30 13:30:00,26.08,26.18,26.03,26.16,95286.0,25.9632,26.0627,25.9134,26.0428,95286.0
2021-07-30 13:35:00,26.16,26.25,26.14,26.17,63262.0,26.0428,26.1324,26.0229,26.0528,63262.0
2021-07-30 13:40:00,26.16,26.22,26.13,26.15,82256.0,26.0428,26.1025,26.0129,26.0329,82256.0
2021-07-30 13:45:00,26.16,26.19,26.05,26.07,36375.0,26.0428,26.0727,25.9333,25.9532,36375.0
2021-07-30 13:50:00,26.07,26.09,26.02,26.04,40587.0,25.9532,25.9731,25.9034,25.9234,40587.0
2021-07-30 13:55:00,26.04,26.08,26.01,26.05,81013.0,25.9234,25.9632,25.8935,25.9333,81013.0
2021-07-30 14:00:00,26.05,26.12,26.04,26.05,56379.0,25.9333,26.003,25.9234,25.9333,56379.0
2021-07-30 14:05:00,26.05,26.1,26.05,26.07,61484.0,25.9333,25.9831,25.9333,25.9532,61484.0
2021-07-30 14:10:00,26.07,26.09,26.0,26.02,64372.0,25.9532,25.9731,25.8835,25.9034,64372.0
2021-07-30 14:15:00,26.02,26.03,25.95,25.96,79429.0,25.9034,25.9134,25.8338,25.8437,79429.0
2021-07-30 14:20:00,25.96,26.0,25.93,25.94,51241.0,25.8437,25.8835,25.8138,25.8238,51241.0
2021-07-30 14:25:00,25.94,25.94,25.85,25.87,67898.0,25.8238,25.8238,25.7342,25.7541,67898.0
2021-07-30 14:30:00,25.87,25.87,25.82,25.83,53839.0,25.7541,25.7541,25.7043,25.7143,53839.0
2021-07-30 14:35:00,25.83,25.88,25.81,25.84,58481.0,25.7143,25.7641,25.6944,25.7242,58481.0
2021-07-30 14:40:00,25.84,25.88,25.83,25.87,74512.0,25.7242,25.7641,25.7143,25.7541,74512.0
2021-07-30 14:45:00,25.87,25.92,25.83,25.83,48829.0,25.7541,25.8039,25.7143,25.7143,48829.0
2021-07-30 14:50:00,25.84,25.86,25.82,25.83,38650.0,25.7242,25.7442,25.7043,25.7143,38650.0
2021-07-30 14:55:00,25.83,25.85,25.79,25.79,57623.0,25.7143,25.7342,25.6745,25.6745,57623.0
2021-07-30 15:00:00,25.79,25.82,25.76,25.76,68548.0,25.6745,25.7043,25.6446,25.6446,68548.0
2021-07-30 15:05:00,25.77,25.83,25.75,25.82,80573.0,25.6546,25.7143,25.6346,25.7043,80573.0
2021-07-30 15:10:00,25.81,25.9,25.81,25.86,60383.0,25.6944,25.784,25.6944,25.7442,60383.0
2021-07-30 15:15:00,25.86,25.92,25.85,25.87,61358.0,25.7442,25.8039,25.7342,25.7541,61358.0
2021-07-30 15:20:00,25.87,25.87,25.8,25.81,99002.0,25.7541,25.7541,25.6844,25.6944,99002.0
2021-07-30 15:25:00,25.81,25.86,25.8,25.84,88124.0,25.6944,25.7442,25.6844,25.7242,88124.0
2021-07-30 15:30:00,25.83,25.93,25.82,25.93,132131.0,25.7143,25.8138,25.7043,25.8138,132131.0
2021-07-30 15:35:00,25.92,26.02,25.9,25.96,166871.0,25.8039,25.9034,25.784,25.8437,166871.0
2021-07-30 15:40:00,25.96,26.02,25.91,25.95,145496.0,25.8437,25.9034,25.7939,25.8338,145496.0
2021-07-30 15:45:00,25.95,25.99,25.87,25.93,162752.0,25.8338,25.8736,25.7541,25.8138,162752.0
2021-07-30 15:50:00,25.93,25.94,25.85,25.88,299468.0,25.8138,25.8238,25.7342,25.7641,299468.0
2021-07-30 15:55:00,25.87,25.97,25.87,25.96,480231.0,25.7541,25.8537,25.7541,25.8437,480231.0
2021-08-02 09:30:00,26.15,26.23,25.93,26.12,192824.0,26.0329,26.1125,25.8138,26.003,192824.0
2021-08-02 09:35:00,26.12,26.58,26.09,26.49,101078.0,26.003,26.4609,25.9731,26.3713,101078.0
2021-08-02 09:40:00,26.5,26.72,26.43,26.61,141453.0,26.3813,26.6003,26.3116,26.4908,141453.0
2021-08-02 09:45:00,26.62,26.72,26.52,26.53,83063.0,26.5008,26.6003,26.4012,26.4112,83063.0
2021-08-02 09:50:00,26.53,26.53,26.31,26.43,77942.0,26.4112,26.4112,26.1921,26.3116,77942.0
2021-08-02 09:55:00,26.44,26.55,26.42,26.51,74071.0,26.3216,26.4311,26.3016,26.3912,74071.0
2021-08-02 10:00:00,26.51,26.64,26.42,26.54,78598.0,26.3912,26.5207,26.3016,26.4211,78598.0
2021-08-02 10:05:00,26.56,26.57,26.39,26.39,220391.0,26.441,26.451,26.2718,26.2718,220391.0
2021-08-02 10:10:00,26.39,26.6,26.31,26.31,96172.0,26.2718,26.4808,26.1921,26.1921,96172.0
2021-08-02 10:15:00,26.32,26.37,26.25,26.35,89346.0,26.2021,26.2519,26.1324,26.232,89346.0
2021-08-02 10:20:00,26.35,26.41,26.22,26.22,70707.0,26.232,26.2917,26.1025,26.1025,70707.0
2021-08-02 10:25:00,26.24,26.48,26.19,26.36,127814.0,26.1225,26.3614,26.0727,26.2419,127814.0
2021-08-02 10:30:00,26.36,26.55,26.36,26.55,81524.0,26.2419,26.4311,26.2419,26.4311,81524.0
2021-08-02 10:35:00,26.54,26.6,26.5,26.56,37162.0,26.4211,26.4808,26.3813,26.441,37162.0
2021-08-02 10:40:00,26.56,26.6,26.53,26.58,193438.0,26.441,26.4808,26.4112,26.4609,193438.0
2021-08-02 10:45:00,26.61,26.61,26.53,26.57,60744.0,26.4908,26.4908,26.4112,26.451,60744.0
2021-08-02 10:50:00,26.56,26.71,26.54,26.63,63426.0,26.441,26.5903,26.4211,26.5107,63426.0
2021-08-02 10:55:00,26.63,26.7,26.54,26.55,44629.0,26.5107,26.5804,26.4211,26.4311,44629.0
2021-08-02 11:00:00,26.55,26.64,26.48,26.55,71773.0,26.4311,26.5207,26.3614,26.4311,71773.0
2021-08-02 11:05:00,26.55,26.57,26.43,26.45,37764.0,26.4311,26.451,26.3116,26.3315,37764.0
2021-08-02 11:10:00,26.44,26.46,26.37,26.43,25736.0,26.3216,26.3415,26.2519,26.3116,25736.0
2021-08-02 11:15:00,26.43,26.43,26.28,26.29,34877.0,26.3116,26.3116,26.1623,26.1722,34877.0
2021-08-02 11:20:00,26.29,26.32,26.26,26.3,32089.0,26.1722,26.2021,26.1424,26.1822,32089.0
2021-08-02 11:25:00,26.3,26.34,26.25,26.28,46869.0,26.1822,26.222,26.1324,26.1623,46869.0
2021-08-02 11:30:00,26.28,26.3,26.22,26.23,46419.0,26.1623,26.1822,26.1025,26.1125,46419.0
2021-08-02 11:35:00,26.23,26.28,26.16,26.26,54046.0,26.1125,26.1623,26.0428,26.1424,54046.0
2021-08-02 11:40:00,26.26,26.26,26.13,26.17,68683.0,26.1424,26.1424,26.0129,26.0528,68683.0
2021-08-02 11:45:00,26.16,26.28,26.16,26.21,34246.0,26.0428,26.1623,26.0428,26.0926,34246.0
2021-08-02 11:50:00,26.22,26.22,26.13,26.13,32830.0,26.1025,26.1025,26.0129,26.0129,32830.0
2021-08-02 11:55:00,26.14,26.21,26.12,26.16,38238.0,26.0229,26.0926,26.003,26.0428,38238.0
2021-08-02 12:00:00,26.16,26.19,26.14,26.17,45553.0,26.0428,26.0727,26.0229,26.0528,45553.0
2021-08-02 12:05:00,26.17,26.19,26.05,26.1,77026.0,26.0528,26.0727,25.9333,25.9831,77026.0
2021-08-02 12:10:00,26.1,26.1,26.03,26.05,58684.0,25.9831,25.9831,25.9134,25.9333,58684.0
2021-08-02 12:15:00,26.05,26.07,26.04,26.05,33011.0,25.9333,25.9532,25.9234,25.9333,33011.0
2021-08-02 12:20:00,26.05,26.09,26.03,26.05,31763.0,25.9333,25.9731,25.9134,25.9333,31763.0
2021-08-02 12:25:00,26.04,26.06,26.01,26.05,34290.0,25.9234,25.9433,25.8935,25.9333,34290.0
2021-08-02 12:30:00,26.05,26.16,26.04,26.1,41400.0,25.9333,26.0428,25.9234,25.9831,41400.0
2021-08-02 12:35:00,26.11,26.2,26.06,26.2,51336.0,25.993,26.0826,25.9433,26.0826,51336.0
2021-08-02 12:40:00,26.2,26.21,26.11,26.11,33270.0,26.0826,26.0926,25.993,25.993,33270.0
2021-08-02 12:45:00,26.11,26.19,26.1,26.13,89571.0,25.993,26.0727,25.9831,26.0129,89571.0
2021-08-02 12:50:00,26.13,26.15,26.08,26.14,53365.0,26.0129,26.0329,25.9632,26.0229,53365.0
2021-08-02 12:55:00,26.14,26.14,26.04,26.08,34892.0,26.0229,26.0229,25.9234,25.9632,34892.0
2021-08-02 13:00:00,26.08,26.09,25.99,26.0,38036.0,25.9632,25.9731,25.8736,25.8835,38036.0
2021-08-02 13:05:00,26.01,26.04,25.98,26.0,29203.0,25.8935,25.9234,25.8636,25.8835,29203.0
2021-08-02 13:10:00,26.01,26.08,25.99,26.05,44442.0,25.8935,25.9632,25.8736,25.9333,44442.0
2021-08-02 13:15:00,26.05,26.06,26.0,26.05,33720.0,25.9333,25.9433,25.8835,25.9333,33720.0
2021-08-02 13:20:00,26.05,26.08,26.02,26.07,39508.0,25.9333,25.9632,25.9034,25.9532,39508.0
2021-08-02 13:25:00,26.07,26.12,26.06,26.09,27914.0,25.9532,26.003,25.9433,25.9731,27914.0
2021-08-02 13:30:00,26.09,26.13,26.06,26.13,38459.0,25.9731,26.0129,25.9433,26.0129,38459.0
2021-08-02 13:35:00,26.13,26.14,26.1,26.12,24155.0,26.0129,26.0229,25.9831,26.003,24155.0
2021-08-02 13:40:00,26.12,26.12,26.03,26.04,31896.0,26.003,26.003,25.9134,25.9234,31896.0
2021-08-02 13:45:00,26.03,26.04,25.95,25.99,52236.0,25.9134,25.9234,25.8338,25.8736,52236.0
2021-08-02 13:50:00,25.99,26.01,25.93,25.96,41720.0,25.8736,25.8935,25.8138,25.8437,41720.0
2021-08-02 13:55:00,25.95,26.0,25.93,25.94,34393.0,25.8338,25.8835,25.8138,25.8238,34393.0
2021-08-02 14:00:00,25.94,25.98,25.91,25.95,32734.0,25.8238,25.8636,25.7939,25.8338,32734.0
2021-08-02 14:05:00,25.95,25.99,25.94,25.95,32422.0,25.8338,25.8736,25.8238,25.8338,32422.0
2021-08-02 14:10:00,25.95,25.99,25.93,25.98,40668.0,25.8338,25.8736,25.8138,25.8636,40668.0
2021-08-02 14:15:00,25.98,25.98,25.92,25.96,48581.0,25.8636,25.8636,25.8039,25.8437,48581.0
2021-08-02 14:20:00,25.95,26.01,25.95,25.96,22987.0,25.8338,25.8935,25.8338,25.8437,22987.0
2021-08-02 14:25:00,25.96,26.03,25.95,25.98,25102.0,25.8437,25.9134,25.8338,25.8636,25102.0
2021-08-02 14:30:00,25.98,26.02,25.97,25.99,31095.0,25.8636,25.9034,25.8537,25.8736,31095.0
2021-08-02 14:35:00,25.99,26.08,25.98,26.08,32252.0,25.8736,25.9632,25.8636,25.9632,32252.0
2021-08-02 14:40:00,26.08,26.08,26.01,26.03,23541.0,25.9632,25.9632,25.8935,25.9134,23541.0
2021-08-02 14:45:00,26.03,26.03,25.97,25.97,15202.0,25.9134,25.9134,25.8537,25.8537,15202.0
2021-08-02 14:50:00,25.98,26.02,25.97,26.02,31526.0,25.8636,25.9034,25.8537,25.9034,31526.0
2021-08-02 14:55:00,26.03,26.03,25.99,26.03,26945.0,25.9134,25.9134,25.8736,25.9134,26945.0
2021-08-02 15:00:00,26.03,26.04,26.01,26.03,20856.0,25.9134,25.9234,25.8935,25.9134,20856.0
2021-08-02 15:05:00,26.03,26.04,25.98,25.99,24227.0,25.9134,25.9234,25.8636,25.8736,24227.0
2021-08-02 15:10:00,26.0,26.01,25.99,26.0,26252.0,25.8835,25.8935,25.8736,25.8835,26252.0
2021-08-02 15:15:00,25.99,26.01,25.99,26.0,32392.0,25.8736,25.8935,25.8736,25.8835,32392.0
2021-08-02 15:20:00,26.01,26.01,25.96,25.98,41279.0,25.8935,25.8935,25.8437,25.8636,41279.0
2021-08-02 15:25:00,25.99,26.05,25.98,26.02,37514.0,25.8736,25.9333,25.8636,25.9034,37514.0
2021-08-02 15:30:00,26.02,26.04,25.98,26.04,39974.0,25.9034,25.9234,25.8636,25.9234,39974.0
2021-08-02 15:35:00,26.05,26.05,25.99,26.01,32658.0,25.9333,25.9333,25.8736,25.8935,32658.0
2021-08-02 15:40:00,26.01,26.02,25.98,26.0,59031.0,25.8935,25.9034,25.8636,25.8835,59031.0
2021-08-02 15:45:00,26.0,26.01,25.99,26.01,65416.0,25.8835,25.8935,25.8736,25.8935,65416.0
2021-08-02 15:50:00,26.01,26.02,25.94,25.98,91442.0,25.8935,25.9034,25.8238,25.8636,91442.0
2021-08-02 15:55:00,25.99,26.0,25.94,25.99,255551.0,25.8736,25.8835,25.8238,25.8736,255551.0
2021-08-03 09:30:00,25.8,25.98,25.2,25.27,172477.0,25.6844,25.8636,25.0871,25.1568,172477.0
2021-08-03 09:35:00,25.25,25.3,24.97,25.03,110036.0,25.1369,25.1867,24.8581,24.9179,110036.0
2021-08-03 09:40:00,25.04,25.1,24.77,24.8,97527.0,24.9278,24.9876,24.659,24.6889,97527.0
2021-08-03 09:45:00,24.79,24.88,24.71,24.81,83454.0,24.679,24.7685,24.5993,24.6989,83454.0
2021-08-03 09:50:00,24.82,24.87,24.65,24.71,96808.0,24.7088,24.7586,24.5396,24.5993,96808.0
2021-08-03 09:55:00,24.71,24.83,24.61,24.66,116808.0,24.5993,24.7188,24.4998,24.5495,116808.0
2021-08-03 10:00:00,24.67,24.78,24.55,24.57,229958.0,24.5595,24.669,24.44,24.4599,229958.0
2021-08-03 10:05:00,24.58,24.6,24.49,24.53,150275.0,24.4699,24.4898,24.3803,24.4201,150275.0
2021-08-03 10:10:00,24.52,24.61,24.48,24.53,96365.0,24.4102,24.4998,24.3703,24.4201,96365.0
2021-08-03 10:15:00,24.53,24.61,24.5,24.51,110813.0,24.4201,24.4998,24.3902,24.4002,110813.0
2021-08-03 10:20:00,24.51,24.61,24.48,24.59,160881.0,24.4002,24.4998,24.3703,24.4798,160881.0
2021-08-03 10:25:00,24.59,24.62,24.48,24.49,81505.0,24.4798,24.5097,24.3703,24.3803,81505.0
2021-08-03 10:30:00,24.49,24.49,24.36,24.39,118067.0,24.3803,24.3803,24.2509,24.2807,118067.0
2021-08-03 10:35:00,24.39,24.45,24.35,24.38,120769.0,24.2807,24.3405,24.2409,24.2708,120769.0
2021-08-03 10:40:00,24.38,24.55,24.38,24.55,91649.0,24.2708,24.44,24.2708,24.44,91649.0
2021-08-03 10:45:00,24.55,24.64,24.5,24.62,108511.0,24.44,24.5296,24.3902,24.5097,108511.0
2021-08-03 10:50:00,24.61,24.61,24.39,24.41,134396.0,24.4998,24.4998,24.2807,24.3007,134396.0
2021-08-03 10:55:00,24.41,24.49,24.33,24.42,701132.0,24.3007,24.3803,24.221,24.3106,701132.0
2021-08-03 11:00:00,24.42,24.55,24.41,24.55,79733.0,24.3106,24.44,24.3007,24.44,79733.0
2021-08-03 11:05:00,24.56,24.6,24.5,24.54,64508.0,24.45,24.4898,24.3902,24.4301,64508.0
2021-08-03 11:10:00,24.54,24.58,24.5,24.56,47003.0,24.4301,24.4699,24.3902,24.45,47003.0
2021-08-03 11:15:00,24.55,24.57,24.5,24.51,89372.0,24.44,24.4599,24.3902,24.4002,89372.0
2021-08-03 11:20:00,24.51,24.54,24.44,24.47,77098.0,24.4002,24.4301,24.3305,24.3604,77098.0
2021-08-03 11:25:00,24.47,24.54,24.44,24.45,121671.0,24.3604,24.4301,24.3305,24.3405,121671.0
2021-08-03 11:30:00,24.45,24.53,24.44,24.48,92571.0,24.3405,24.4201,24.3305,24.3703,92571.0
2021-08-03 11:35:00,24.49,24.62,24.49,24.59,133485.0,24.3803,24.5097,24.3803,24.4798,133485.0
2021-08-03 11:40:00,24.6,24.61,24.51,24.58,68311.0,24.4898,24.4998,24.4002,24.4699,68311.0
2021-08-03 11:45:00,24.58,24.63,24.55,24.55,90089.0,24.4699,24.5197,24.44,24.44,90089.0
2021-08-03 11:50:00,24.55,24.57,24.47,24.55,57543.0,24.44,24.4599,24.3604,24.44,57543.0
2021-08-03 11:55:00,24.55,24.57,24.51,24.57,138973.0,24.44,24.4599,24.4002,24.4599,138973.0
2021-08-03 12:00:00,24.56,24.6,24.52,24.56,110093.0,24.45,24.4898,24.4102,24.45,110093.0
2021-08-03 12:05:00,24.57,24.62,24.51,24.54,60674.0,24.4599,24.5097,24.4002,24.4301,60674.0
2021-08-03 12:10:00,24.54,24.6,24.49,24.6,43285.0,24.4301,24.4898,24.3803,24.4898,43285.0
2021-08-03 12:15:00,24.6,24.6,24.5,24.56,47379.0,24.4898,24.4898,24.3902,24.45,47379.0
2021-08-03 12:20:00,24.55,24.56,24.48,24.55,71947.0,24.44,24.45,24.3703,24.44,71947.0
2021-08-03 12:25:00,24.55,24.55,24.5,24.5,28589.0,24.44,24.44,24.3902,24.3902,28589.0
2021-08-03 12:30:00,24.51,24.52,24.45,24.5,44112.0,24.4002,24.4102,24.3405,24.3902,44112.0
2021-08-03 12:35:00,24.51,24.51,24.46,24.46,52966.0,24.4002,24.4002,24.3504,24.3504,52966.0
2021-08-03 12:40:00,24.46,24.47,24.42,24.46,42771.0,24.3504,24.3604,24.3106,24.3504,42771.0
2021-08-03 12:45:00,24.47,24.57,24.44,24.56,92656.0,24.3604,24.4599,24.3305,24.45,92656.0
2021-08-03 12:50:00,24.56,24.58,24.52,24.55,172293.0,24.45,24.4699,24.4102,24.44,172293.0
2021-08-03 12:55:00,24.55,24.66,24.54,24.62,49701.0,24.44,24.5495,24.4301,24.5097,49701.0
2021-08-03 13:00:00,24.62,24.63,24.55,24.57,49027.0,24.5097,24.5197,24.44,24.4599,49027.0
2021-08-03 13:05:00,24.58,24.59,24.56,24.58,83378.0,24.4699,24.4798,24.45,24.4699,83378.0
2021-08-03 13:10:00,24.58,24.58,24.55,24.55,27055.0,24.4699,24.4699,24.44,24.44,27055.0
2021-08-03 13:15:00,24.55,24.61,24.53,24.58,58758.0,24.44,24.4998,24.4201,24.4699,58758.0
2021-08-03 13:20:00,24.58,24.59,24.5,24.51,48950.0,24.4699,24.4798,24.3902,24.4002,48950.0
2021-08-03 13:25:00,24.51,24.52,24.47,24.49,48419.0,24.4002,24.4102,24.3604,24.3803,48419.0
2021-08-03 13:30:00,24.49,24.5,24.45,24.48,31463.0,24.3803,24.3902,24.3405,24.3703,31463.0
2021-08-03 13:35:00,24.48,24.48,24.41,24.44,73909.0,24.3703,24.3703,24.3007,24.3305,73909.0
2021-08-03 13:40:00,24.44,24.51,24.41,24.49,37455.0,24.3305,24.4002,24.3007,24.3803,37455.0
2021-08-03 13:45:00,24.49,24.51,24.42,24.47,147074.0,24.3803,24.4002,24.3106,24.3604,147074.0
2021-08-03 13:50:00,24.47,24.53,24.46,24.52,77055.0,24.3604,24.4201,24.3504,24.4102,77055.0
2021-08-03 13:55:00,24.52,24.55,24.49,24.5,107626.0,24.4102,24.44,24.3803,24.3902,107626.0
2021-08-03 14:00:00,24.5,24.51,24.42,24.44,48306.0,24.3902,24.4002,24.3106,24.3305,48306.0
2021-08-03 14:05:00,24.44,24.46,24.41,24.45,68965.0,24.3305,24.3504,24.3007,24.3405,68965.0
2021-08-03 14:10:00,24.45,24.45,24.4,24.41,71972.0,24.3405,24.3405,24.2907,24.3007,71972.0
2021-08-03 14:15:00,24.41,24.43,24.37,24.39,112787.0,24.3007,24.3206,24.2608,24.2807,112787.0
2021-08-03 14:20:00,24.39,24.43,24.39,24.43,59071.0,24.2807,24.3206,24.2807,24.3206,59071.0
2021-08-03 14:25:00,24.43,24.44,24.4,24.4,60576.0,24.3206,24.3305,24.2907,24.2907,60576.0
2021-08-03 14:30:00,24.4,24.41,24.39,24.41,102960.0,24.2907,24.3007,24.2807,24.3007,102960.0
2021-08-03 14:35:00,24.41,24.41,24.37,24.41,120834.0,24.3007,24.3007,24.2608,24.3007,120834.0
2021-08-03 14:40:00,24.41,24.48,24.4,24.45,154605.0,24.3007,24.3703,24.2907,24.3405,154605.0
2021-08-03 14:45:00,24.46,24.52,24.44,24.46,78186.0,24.3504,24.4102,24.3305,24.3504,78186.0
2021-08-03 14:50:00,24.46,24.53,24.45,24.53,41853.0,24.3504,24.4201,24.3405,24.4201,41853.0
2021-08-03 14:55:00,24.53,24.54,24.44,24.45,114074.0,24.4201,24.4301,24.3305,24.3405,114074.0
2021-08-03 15:00:00,24.45,24.48,24.44,24.45,120351.0,24.3405,24.3703,24.3305,24.3405,120351.0
2021-08-03 15:05:00,24.45,24.61,24.44,24.59,610829.0,24.3405,24.4998,24.3305,24.4798,610829.0
2021-08-03 15:10:00,24.59,24.62,24.5,24.61,170430.0,24.4798,24.5097,24.3902,24.4998,170430.0
2021-08-03 15:15:00,24.61,24.62,24.55,24.55,48858.0,24.4998,24.5097,24.44,24.44,48858.0
2021-08-03 15:20:00,24.55,24.58,24.53,24.55,60111.0,24.44,24.4699,24.4201,24.44,60111.0
2021-08-03 15:25:00,24.55,24.61,24.54,24.59,73113.0,24.44,24.4998,24.4301,24.4798,73113.0
2021-08-03 15:30:00,24.59,24.6,24.56,24.58,58436.0,24.4798,24.4898,24.45,24.4699,58436.0
2021-08-03 15:35:00,24.58,24.63,24.57,24.59,107792.0,24.4699,24.5197,24.4599,24.4798,107792.0
2021-08-03 15:40:00,24.6,24.63,24.57,24.6,98986.0,24.4898,24.5197,24.4599,24.4898,98986.0
2021-08-03 15:45:00,24.59,24.62,24.59,24.61,144113.0,24.4798,24.5097,24.4798,24.4998,144113.0
2021-08-03 15:50:00,24.61,24.66,24.6,24.62,253061.0,24.4998,24.5495,24.4898,24.5097,253061.0
2021-08-03 15:55:00,24.62,24.66,24.55,24.59,591792.0,24.5097,24.5495,24.44,24.4798,591792.0
2021-08-04 09:30:00,24.71,25.0,24.45,24.94,218497.0,24.5993,24.888,24.3405,24.8283,218497.0
2021-08-04 09:35:00,24.95,25.06,24.92,25.03,138378.0,24.8382,24.9477,24.8084,24.9179,138378.0
2021-08-04 09:40:00,25.03,25.04,24.77,24.85,99514.0,24.9179,24.9278,24.659,24.7387,99514.0
2021-08-04 09:45:00,24.87,24.9,24.68,24.81,75691.0,24.7586,24.7885,24.5694,24.6989,75691.0
2021-08-04 09:50:00,24.81,24.88,24.73,24.73,87912.0,24.6989,24.7685,24.6192,24.6192,87912.0
2021-08-04 09:55:00,24.73,24.73,24.6,24.72,89295.0,24.6192,24.6192,24.4898,24.6093,89295.0
2021-08-04 10:00:00,24.69,24.73,24.57,24.62,92694.0,24.5794,24.6192,24.4599,24.5097,92694.0
2021-08-04 10:05:00,24.61,24.75,24.5,24.71,66850.0,24.4998,24.6391,24.3902,24.5993,66850.0
2021-08-04 10:10:00,24.71,24.82,24.66,24.77,52733.0,24.5993,24.7088,24.5495,24.659,52733.0
2021-08-04 10:15:00,24.76,24.76,24.64,24.67,49150.0,24.6491,24.6491,24.5296,24.5595,49150.0
2021-08-04 10:20:00,24.65,24.7,24.51,24.57,68651.0,24.5396,24.5894,24.4002,24.4599,68651.0
2021-08-04 10:25:00,24.57,24.64,24.54,24.57,61586.0,24.4599,24.5296,24.4301,24.4599,61586.0
2021-08-04 10:30:00,24.55,24.57,24.39,24.48,75445.0,24.44,24.4599,24.2807,24.3703,75445.0
2021-08-04 10:35:00,24.47,24.54,24.41,24.49,57571.0,24.3604,24.4301,24.3007,24.3803,57571.0
2021-08-04 10:40:00,24.47,24.55,24.44,24.55,44101.0,24.3604,24.44,24.3305,24.44,44101.0
2021-08-04 10:45:00,24.55,24.6,24.53,24.55,54502.0,24.44,24.4898,24.4201,24.44,54502.0
2021-08-04 10:50:00,24.55,24.6,24.54,24.55,44461.0,24.44,24.4898,24.4301,24.44,44461.0
2021-08-04 10:55:00,24.55,24.66,24.51,24.61,70419.0,24.44,24.5495,24.4002,24.4998,70419.0
2021-08-04 11:00:00,24.61,24.68,24.59,24.62,57167.0,24.4998,24.5694,24.4798,24.5097,57167.0
2021-08-04 11:05:00,24.61,24.66,24.58,24.6,42195.0,24.4998,24.5495,24.4699,24.4898,42195.0
2021-08-04 11:10:00,24.61,24.64,24.54,24.56,38407.0,24.4998,24.5296,24.4301,24.45,38407.0
2021-08-04 11:15:00,24.57,24.59,24.51,24.53,77789.0,24.4599,24.4798,24.4002,24.4201,77789.0
2021-08-04 11:20:00,24.53,24.58,24.48,24.49,46154.0,24.4201,24.4699,24.3703,24.3803,46154.0
2021-08-04 11:25:00,24.5,24.5,24.43,24.49,44894.0,24.3902,24.3902,24.3206,24.3803,44894.0
2021-08-04 11:30:00,24.48,24.5,24.43,24.45,60595.0,24.3703,24.3902,24.3206,24.3405,60595.0
2021-08-04 11:35:00,24.46,24.47,24.4,24.44,42129.0,24.3504,24.3604,24.2907,24.3305,42129.0
2021-08-04 11:40:00,24.44,24.44,24.37,24.41,29901.0,24.3305,24.3305,24.2608,24.3007,29901.0
2021-08-04 11:45:00,24.42,24.44,24.37,24.39,131954.0,24.3106,24.3305,24.2608,24.2807,131954.0
2021-08-04 11:50:00,24.39,24.45,24.38,24.44,66676.0,24.2807,24.3405,24.2708,24.3305,66676.0
2021-08-04 11:55:00,24.44,24.44,24.34,24.35,58234.0,24.3305,24.3305,24.231,24.2409,58234.0
2021-08-04 12:00:00,24.34,24.38,24.3,24.34,130961.0,24.231,24.2708,24.1911,24.231,130961.0
2021-08-04 12:05:00,24.34,24.36,24.28,24.29,37136.0,24.231,24.2509,24.1712,24.1812,37136.0
2021-08-04 12:10:00,24.29,24.3,24.25,24.27,28116.0,24.1812,24.1911,24.1414,24.1613,28116.0
2021-08-04 12:15:00,24.26,24.29,24.26,24.28,20479.0,24.1513,24.1812,24.1513,24.1712,20479.0
2021-08-04 12:20:00,24.28,24.32,24.27,24.3,24409.0,24.1712,24.2111,24.1613,24.1911,24409.0
2021-08-04 12:25:00,24.3,24.3,24.26,24.28,24256.0,24.1911,24.1911,24.1513,24.1712,24256.0
2021-08-04 12:30:00,24.28,24.29,24.2,24.21,38104.0,24.1712,24.1812,24.0916,24.1015,38104.0
2021-08-04 12:35:00,24.2,24.28,24.18,24.27,44088.0,24.0916,24.1712,24.0717,24.1613,44088.0
2021-08-04 12:40:00,24.27,24.3,24.22,24.25,37579.0,24.1613,24.1911,24.1115,24.1414,37579.0
2021-08-04 12:45:00,24.24,24.26,24.19,24.21,67357.0,24.1314,24.1513,24.0816,24.1015,67357.0
2021-08-04 12:50:00,24.22,24.24,24.18,24.21,44839.0,24.1115,24.1314,24.0717,24.1015,44839.0
2021-08-04 12:55:00,24.21,24.21,24.15,24.19,43334.0,24.1015,24.1015,24.0418,24.0816,43334.0
2021-08-04 13:00:00,24.19,24.19,24.13,24.14,38444.0,24.0816,24.0816,24.0219,24.0319,38444.0
2021-08-04 13:05:00,24.14,24.16,24.1,24.11,75143.0,24.0319,24.0518,23.992,24.002,75143.0
2021-08-04 13:10:00,24.12,24.22,24.11,24.13,53976.0,24.012,24.1115,24.002,24.0219,53976.0
2021-08-04 13:15:00,24.13,24.14,24.1,24.14,38994.0,24.0219,24.0319,23.992,24.0319,38994.0
2021-08-04 13:20:00,24.14,24.17,24.1,24.13,32444.0,24.0319,24.0617,23.992,24.0219,32444.0
2021-08-04 13:25:00,24.12,24.17,24.11,24.14,44466.0,24.012,24.0617,24.002,24.0319,44466.0
2021-08-04 13:30:00,24.15,24.21,24.14,24.21,36674.0,24.0418,24.1015,24.0319,24.1015,36674.0
2021-08-04 13:35:00,24.2,24.21,24.12,24.12,30196.0,24.0916,24.1015,24.012,24.012,30196.0
2021-08-04 13:40:00,24.13,24.18,24.13,24.16,37576.0,24.0219,24.0717,24.0219,24.0518,37576.0
2021-08-04 13:45:00,24.16,24.23,24.16,24.22,43514.0,24.0518,24.1215,24.0518,24.1115,43514.0
2021-08-04 13:50:00,24.22,24.22,24.16,24.18,34159.0,24.1115,24.1115,24.0518,24.0717,34159.0
2021-08-04 13:55:00,24.18,24.22,24.17,24.21,55838.0,24.0717,24.1115,24.0617,24.1015,55838.0
2021-08-04 14:00:00,24.21,24.25,24.16,24.17,28604.0,24.1015,24.1414,24.0518,24.0617,28604.0
2021-08-04 14:05:00,24.17,24.21,24.16,24.2,70201.0,24.0617,24.1015,24.0518,24.0916,70201.0
2021-08-04 14:10:00,24.2,24.21,24.15,24.19,30168.0,24.0916,24.1015,24.0418,24.0816,30168.0
2021-08-04 14:15:00,24.2,24.21,24.14,24.16,35062.0,24.0916,24.1015,24.0319,24.0518,35062.0
2021-08-04 14:20:00,24.16,24.2,24.15,24.2,32833.0,24.0518,24.0916,24.0418,24.0916,32833.0
2021-08-04 14:25:00,24.2,24.2,24.15,24.16,29141.0,24.0916,24.0916,24.0418,24.0518,29141.0
2021-08-04 14:30:00,24.15,24.18,24.11,24.11,44635.0,24.0418,24.0717,24.002,24.002,44635.0
2021-08-04 14:35:00,24.11,24.15,24.11,24.14,50458.0,24.002,24.0418,24.002,24.0319,50458.0
2021-08-04 14:40:00,24.14,24.15,24.13,24.14,21834.0,24.0319,24.0418,24.0219,24.0319,21834.0
2021-08-04 14:45:00,24.14,24.14,24.1,24.12,39939.0,24.0319,24.0319,23.992,24.012,39939.0
2021-08-04 14:50:00,24.12,24.16,24.11,24.15,20977.0,24.012,24.0518,24.002,24.0418,20977.0
2021-08-04 14:55:00,24.15,24.19,24.13,24.19,35001.0,24.0418,24.0816,24.0219,24.0816,35001.0
2021-08-04 15:00:00,24.18,24.19,24.16,24.18,26674.0,24.0717,24.0816,24.0518,24.0717,26674.0
2021-08-04 15:05:00,24.18,24.19,24.16,24.16,32555.0,24.0717,24.0816,24.0518,24.0518,32555.0
2021-08-04 15:10:00,24.17,24.19,24.16,24.18,45965.0,24.0617,24.0816,24.0518,24.0717,45965.0
2021-08-04 15:15:00,24.17,24.18,24.14,24.14,31728.0,24.0617,24.0717,24.0319,24.0319,31728.0
2021-08-04 15:20:00,24.14,24.16,24.14,24.14,29965.0,24.0319,24.0518,24.0319,24.0319,29965.0
2021-08-04 15:25:00,24.14,24.16,24.11,24.13,77311.0,24.0319,24.0518,24.002,24.0219,77311.0
2021-08-04 15:30:00,24.13,24.2,24.09,24.2,115600.0,24.0219,24.0916,23.9821,24.0916,115600.0
2021-08-04 15:35:00,24.2,24.22,24.17,24.21,68323.0,24.0916,24.1115,24.0617,24.1015,68323.0
2021-08-04 15:40:00,24.21,24.25,24.18,24.23,75740.0,24.1015,24.1414,24.0717,24.1215,75740.0
2021-08-04 15:45:00,24.24,24.27,24.22,24.26,154024.0,24.1314,24.1613,24.1115,24.1513,154024.0
2021-08-04 15:50:00,24.26,24.26,24.21,24.23,150832.0,24.1513,24.1513,24.1015,24.1215,150832.0
2021-08-04 15:55:00,24.23,24.25,24.17,24.19,375025.0,24.1215,24.1414,24.0617,24.0816,375025.0
2021-08-05 09:30:00,24.09,24.26,23.93,24.06,188931.0,23.9821,24.1513,23.8228,23.9522,188931.0
2021-08-05 09:35:00,24.07,24.24,23.98,24.03,96527.0,23.9622,24.1314,23.8726,23.9224,96527.0
2021-08-05 09:40:00,24.02,24.38,24.0,24.38,66203.0,23.9124,24.2708,23.8925,24.2708,66203.0
2021-08-05 09:45:00,24.38,24.41,24.26,24.35,103717.0,24.2708,24.3007,24.1513,24.2409,103717.0
2021-08-05 09:50:00,24.36,24.44,24.29,24.35,57012.0,24.2509,24.3305,24.1812,24.2409,57012.0
2021-08-05 09:55:00,24.34,24.44,24.24,24.37,34390.0,24.231,24.3305,24.1314,24.2608,34390.0
2021-08-05 10:00:00,24.36,24.4,24.25,24.4,56994.0,24.2509,24.2907,24.1414,24.2907,56994.0
2021-08-05 10:05:00,24.41,24.65,24.4,24.62,73857.0,24.3007,24.5396,24.2907,24.5097,73857.0
2021-08-05 10:10:00,24.61,24.71,24.58,24.67,73545.0,24.4998,24.5993,24.4699,24.5595,73545.0
2021-08-05 10:15:00,24.67,24.82,24.64,24.82,102304.0,24.5595,24.7088,24.5296,24.7088,102304.0
2021-08-05 10:20:00,24.82,25.0,24.79,24.9,115358.0,24.7088,24.888,24.679,24.7885,115358.0
2021-08-05 10:25:00,24.89,25.06,24.89,24.91,72425.0,24.7785,24.9477,24.7785,24.7984,72425.0
2021-08-05 10:30:00,24.9,24.97,24.89,24.92,46367.0,24.7885,24.8581,24.7785,24.8084,46367.0
2021-08-05 10:35:00,24.92,24.96,24.87,24.89,37218.0,24.8084,24.8482,24.7586,24.7785,37218.0
2021-08-05 10:40:00,24.88,24.9,24.82,24.84,31411.0,24.7685,24.7885,24.7088,24.7287,31411.0
2021-08-05 10:45:00,24.83,24.92,24.82,24.9,41272.0,24.7188,24.8084,24.7088,24.7885,41272.0
2021-08-05 10:50:00,24.9,25.03,24.89,24.96,42994.0,24.7885,24.9179,24.7785,24.8482,42994.0
2021-08-05 10:55:00,24.95,24.97,24.85,24.91,31766.0,24.8382,24.8581,24.7387,24.7984,31766.0
2021-08-05 11:00:00,24.92,25.0,24.92,24.94,36118.0,24.8084,24.888,24.8084,24.8283,36118.0
2021-08-05 11:05:00,24.95,25.03,24.91,25.02,28713.0,24.8382,24.9179,24.7984,24.9079,28713.0
2021-08-05 11:10:00,25.01,25.02,24.94,25.0,32234.0,24.898,24.9079,24.8283,24.888,32234.0
2021-08-05 11:15:00,25.0,25.14,24.97,25.13,51656.0,24.888,25.0274,24.8581,25.0174,51656.0
2021-08-05 11:20:00,25.13,25.13,25.0,25.04,26293.0,25.0174,25.0174,24.888,24.9278,26293.0
2021-08-05 11:25:00,25.05,25.09,25.0,25.08,52789.0,24.9378,24.9776,24.888,24.9677,52789.0
2021-08-05 11:30:00,25.07,25.12,25.06,25.1,38455.0,24.9577,25.0075,24.9477,24.9876,38455.0
2021-08-05 11:35:00,25.1,25.15,25.06,25.08,48181.0,24.9876,25.0373,24.9477,24.9677,48181.0
2021-08-05 11:40:00,25.08,25.14,25.07,25.1,41797.0,24.9677,25.0274,24.9577,24.9876,41797.0
2021-08-05 11:45:00,25.09,25.14,25.07,25.09,34377.0,24.9776,25.0274,24.9577,24.9776,34377.0
2021-08-05 11:50:00,25.09,25.13,25.06,25.13,30401.0,24.9776,25.0174,24.9477,25.0174,30401.0
2021-08-05 11:55:00,25.12,25.12,25.04,25.11,50317.0,25.0075,25.0075,24.9278,24.9975,50317.0
2021-08-05 12:00:00,25.12,25.13,25.04,25.09,33934.0,25.0075,25.0174,24.9278,24.9776,33934.0
2021-08-05 12:05:00,25.1,25.1,24.99,25.0,39119.0,24.9876,24.9876,24.8781,24.888,39119.0
2021-08-05 12:10:00,25.0,25.01,24.95,24.98,22677.0,24.888,24.898,24.8382,24.8681,22677.0
2021-08-05 12:15:00,24.99,25.01,24.94,24.95,14229.0,24.8781,24.898,24.8283,24.8382,14229.0
2021-08-05 12:20:00,24.95,24.95,24.9,24.9,13762.0,24.8382,24.8382,24.7885,24.7885,13762.0
2021-08-05 12:25:00,24.91,24.93,24.89,24.89,15974.0,24.7984,24.8183,24.7785,24.7785,15974.0
2021-08-05 12:30:00,24.89,24.9,24.86,24.89,24949.0,24.7785,24.7885,24.7486,24.7785,24949.0
2021-08-05 12:35:00,24.89,24.92,24.85,24.88,17330.0,24.7785,24.8084,24.7387,24.7685,17330.0
2021-08-05 12:40:00,24.88,24.91,24.85,24.86,16171.0,24.7685,24.7984,24.7387,24.7486,16171.0
2021-08-05 12:45:00,24.86,24.89,24.84,24.87,20910.0,24.7486,24.7785,24.7287,24.7586,20910.0
2021-08-05 12:50:00,24.88,24.88,24.79,24.84,40488.0,24.7685,24.7685,24.679,24.7287,40488.0
2021-08-05 12:55:00,24.84,24.86,24.8,24.81,15393.0,24.7287,24.7486,24.6889,24.6989,15393.0
2021-08-05 13:00:00,24.8,24.82,24.78,24.78,17035.0,24.6889,24.7088,24.669,24.669,17035.0
2021-08-05 13:05:00,24.79,24.86,24.78,24.86,16778.0,24.679,24.7486,24.669,24.7486,16778.0
2021-08-05 13:10:00,24.86,24.88,24.83,24.87,18302.0,24.7486,24.7685,24.7188,24.7586,18302.0
2021-08-05 13:15:00,24.86,24.87,24.85,24.85,15420.0,24.7486,24.7586,24.7387,24.7387,15420.0
2021-08-05 13:20:00,24.85,24.86,24.81,24.83,19654.0,24.7387,24.7486,24.6989,24.7188,19654.0
2021-08-05 13:25:00,24.83,24.84,24.82,24.84,4700.0,24.7188,24.7287,24.7088,24.7287,4700.0
2021-08-05 13:30:00,24.84,24.84,24.79,24.83,23260.0,24.7287,24.7287,24.679,24.7188,23260.0
2021-08-05 13:35:00,24.82,24.84,24.81,24.83,17397.0,24.7088,24.7287,24.6989,24.7188,17397.0
2021-08-05 13:40:00,24.82,24.9,24.82,24.88,30367.0,24.7088,24.7885,24.7088,24.7685,30367.0
2021-08-05 13:45:00,24.87,24.87,24.79,24.84,85779.0,24.7586,24.7586,24.679,24.7287,85779.0
2021-08-05 13:50:00,24.84,24.89,24.84,24.86,16500.0,24.7287,24.7785,24.7287,24.7486,16500.0
2021-08-05 13:55:00,24.86,24.88,24.85,24.87,11468.0,24.7486,24.7685,24.7387,24.7586,11468.0
2021-08-05 14:00:00,24.87,24.89,24.86,24.88,17422.0,24.7586,24.7785,24.7486,24.7685,17422.0
2021-08-05 14:05:00,24.88,24.89,24.85,24.86,22478.0,24.7685,24.7785,24.7387,24.7486,22478.0
2021-08-05 14:10:00,24.86,24.91,24.85,24.91,31892.0,24.7486,24.7984,24.7387,24.7984,31892.0
2021-08-05 14:15:00,24.9,24.94,24.89,24.92,20659.0,24.7885,24.8283,24.7785,24.8084,20659.0
2021-08-05 14:20:00,24.92,24.92,24.89,24.91,12262.0,24.8084,24.8084,24.7785,24.7984,12262.0
2021-08-05 14:25:00,24.9,24.92,24.88,24.91,13880.0,24.7885,24.8084,24.7685,24.7984,13880.0
2021-08-05 14:30:00,24.91,24.93,24.88,24.89,23260.0,24.7984,24.8183,24.7685,24.7785,23260.0
2021-08-05 14:35:00,24.89,24.89,24.87,24.89,12699.0,24.7785,24.7785,24.7586,24.7785,12699.0
2021-08-05 14:40:00,24.89,24.89,24.86,24.88,15839.0,24.7785,24.7785,24.7486,24.7685,15839.0
2021-08-05 14:45:00,24.88,24.89,24.82,24.84,23703.0,24.7685,24.7785,24.7088,24.7287,23703.0
2021-08-05 14:50:00,24.84,24.86,24.8,24.82,20227.0,24.7287,24.7486,24.6889,24.7088,20227.0
2021-08-05 14:55:00,24.81,24.83,24.74,24.75,31952.0,24.6989,24.7188,24.6292,24.6391,31952.0
2021-08-05 15:00:00,24.75,24.77,24.74,24.77,16565.0,24.6391,24.659,24.6292,24.659,16565.0
2021-08-05 15:05:00,24.77,24.79,24.76,24.78,21803.0,24.659,24.679,24.6491,24.669,21803.0
2021-08-05 15:10:00,24.78,24.78,24.75,24.76,30717.0,24.669,24.669,24.6391,24.6491,30717.0
2021-08-05 15:15:00,24.76,24.78,24.75,24.76,19264.0,24.6491,24.669,24.6391,24.6491,19264.0
2021-08-05 15:20:00,24.76,24.81,24.75,24.8,34484.0,24.6491,24.6989,24.6391,24.6889,34484.0
2021-08-05 15:25:00,24.8,24.82,24.78,24.8,36902.0,24.6889,24.7088,24.669,24.6889,36902.0
2021-08-05 15:30:00,24.8,24.81,24.73,24.76,38181.0,24.6889,24.6989,24.6192,24.6491,38181.0
2021-08-05 15:35:00,24.76,24.78,24.73,24.73,35696.0,24.6491,24.669,24.6192,24.6192,35696.0
2021-08-05 15:40:00,24.73,24.75,24.71,24.72,37755.0,24.6192,24.6391,24.5993,24.6093,37755.0
2021-08-05 15:45:00,24.73,24.74,24.72,24.73,48419.0,24.6192,24.6292,24.6093,24.6192,48419.0
2021-08-05 15:50:00,24.73,24.77,24.71,24.73,119540.0,24.6192,24.659,24.5993,24.6192,119540.0
2021-08-05 15:55:00,24.73,24.75,24.72,24.74,184653.0,24.6192,24.6391,24.6093,24.6292,184653.0
2021-08-06 09:30:00,25.19,25.3,25.05,25.05,194239.0,25.0772,25.1867,24.9378,24.9378,194239.0
2021-08-06 09:35:00,25.07,25.08,24.89,25.0,35246.0,24.9577,24.9677,24.7785,24.888,35246.0
2021-08-06 09:40:00,25.01,25.02,24.78,24.84,51761.0,24.898,24.9079,24.669,24.7287,51761.0
2021-08-06 09:45:00,24.9,24.98,24.81,24.85,76893.0,24.7885,24.8681,24.6989,24.7387,76893.0
2021-08-06 09:50:00,24.83,24.86,24.77,24.77,22694.0,24.7188,24.7486,24.659,24.659,22694.0
2021-08-06 09:55:00,24.77,24.91,24.75,24.91,21926.0,24.659,24.7984,24.6391,24.7984,21926.0
2021-08-06 10:00:00,24.89,25.1,24.87,24.99,35344.0,24.7785,24.9876,24.7586,24.8781,35344.0
2021-08-06 10:05:00,24.99,24.99,24.75,24.75,89197.0,24.8781,24.8781,24.6391,24.6391,89197.0
2021-08-06 10:10:00,24.75,24.84,24.75,24.84,54429.0,24.6391,24.7287,24.6391,24.7287,54429.0
2021-08-06 10:15:00,24.84,24.88,24.76,24.78,41046.0,24.7287,24.7685,24.6491,24.669,41046.0
2021-08-06 10:20:00,24.78,24.85,24.76,24.83,87165.0,24.669,24.7387,24.6491,24.7188,87165.0
2021-08-06 10:25:00,24.83,24.85,24.74,24.78,67163.0,24.7188,24.7387,24.6292,24.669,67163.0
2021-08-06 10:30:00,24.79,24.84,24.66,24.66,39895.0,24.679,24.7287,24.5495,24.5495,39895.0
2021-08-06 10:35:00,24.66,24.69,24.54,24.57,50706.0,24.5495,24.5794,24.4301,24.4599,50706.0
2021-08-06 10:40:00,24.58,24.65,24.57,24.57,35859.0,24.4699,24.5396,24.4599,24.4599,35859.0
2021-08-06 10:45:00,24.57,24.64,24.54,24.61,27813.0,24.4599,24.5296,24.4301,24.4998,27813.0
2021-08-06 10:50:00,24.62,24.62,24.59,24.6,25858.0,24.5097,24.5097,24.4798,24.4898,25858.0
2021-08-06 10:55:00,24.59,24.67,24.59,24.61,27674.0,24.4798,24.5595,24.4798,24.4998,27674.0
2021-08-06 11:00:00,24.61,24.71,24.56,24.63,35382.0,24.4998,24.5993,24.45,24.5197,35382.0
2021-08-06 11:05:00,24.62,24.62,24.55,24.56,32770.0,24.5097,24.5097,24.44,24.45,32770.0
2021-08-06 11:10:00,24.56,24.6,24.52,24.55,42926.0,24.45,24.4898,24.4102,24.44,42926.0
2021-08-06 11:15:00,24.55,24.59,24.53,24.58,34660.0,24.44,24.4798,24.4201,24.4699,34660.0
2021-08-06 11:20:00,24.59,24.66,24.57,24.65,31407.0,24.4798,24.5495,24.4599,24.5396,31407.0
2021-08-06 11:25:00,24.65,24.66,24.56,24.57,28642.0,24.5396,24.5495,24.45,24.4599,28642.0
2021-08-06 11:30:00,24.56,24.65,24.55,24.62,75273.0,24.45,24.5396,24.44,24.5097,75273.0
2021-08-06 11:35:00,24.61,24.61,24.56,24.6,26977.0,24.4998,24.4998,24.45,24.4898,26977.0
2021-08-06 11:40:00,24.59,24.6,24.55,24.55,36878.0,24.4798,24.4898,24.44,24.44,36878.0
2021-08-06 11:45:00,24.56,24.62,24.54,24.54,48108.0,24.45,24.5097,24.4301,24.4301,48108.0
2021-08-06 11:50:00,24.54,24.58,24.52,24.55,35732.0,24.4301,24.4699,24.4102,24.44,35732.0
2021-08-06 11:55:00,24.54,24.56,24.52,24.54,20940.0,24.4301,24.45,24.4102,24.4301,20940.0
2021-08-06 12:00:00,24.54,24.56,24.51,24.52,29436.0,24.4301,24.45,24.4002,24.4102,29436.0
2021-08-06 12:05:00,24.52,24.57,24.52,24.55,26543.0,24.4102,24.4599,24.4102,24.44,26543.0
2021-08-06 12:10:00,24.55,24.6,24.54,24.6,23504.0,24.44,24.4898,24.4301,24.4898,23504.0
2021-08-06 12:15:00,24.6,24.63,24.59,24.61,23008.0,24.4898,24.5197,24.4798,24.4998,23008.0
2021-08-06 12:20:00,24.62,24.66,24.62,24.64,11254.0,24.5097,24.5495,24.5097,24.5296,11254.0
2021-08-06 12:25:00,24.64,24.65,24.58,24.58,30337.0,24.5296,24.5396,24.4699,24.4699,30337.0
2021-08-06 12:30:00,24.59,24.63,24.58,24.6,24636.0,24.4798,24.5197,24.4699,24.4898,24636.0
2021-08-06 12:35:00,24.6,24.66,24.59,24.64,20001.0,24.4898,24.5495,24.4798,24.5296,20001.0
2021-08-06 12:40:00,24.64,24.69,24.64,24.69,21913.0,24.5296,24.5794,24.5296,24.5794,21913.0
2021-08-06 12:45:00,24.7,24.71,24.66,24.7,18437.0,24.5894,24.5993,24.5495,24.5894,18437.0
2021-08-06 12:50:00,24.7,24.75,24.7,24.74,11600.0,24.5894,24.6391,24.5894,24.6292,11600.0
2021-08-06 12:55:00,24.75,24.75,24.72,24.73,16408.0,24.6391,24.6391,24.6093,24.6192,16408.0
2021-08-06 13:00:00,24.73,24.76,24.72,24.75,26217.0,24.6192,24.6491,24.6093,24.6391,26217.0
2021-08-06 13:05:00,24.76,24.77,24.73,24.74,36283.0,24.6491,24.659,24.6192,24.6292,36283.0
2021-08-06 13:10:00,24.74,24.78,24.74,24.77,15851.0,24.6292,24.669,24.6292,24.659,15851.0
2021-08-06 13:15:00,24.77,24.77,24.76,24.77,7077.0,24.659,24.659,24.6491,24.659,7077.0
2021-08-06 13:20:00,24.77,24.79,24.76,24.79,11624.0,24.659,24.679,24.6491,24.679,11624.0
2021-08-06 13:25:00,24.78,24.79,24.75,24.76,12513.0,24.669,24.679,24.6391,24.6491,12513.0
2021-08-06 13:30:00,24.76,24.78,24.73,24.76,27149.0,24.6491,24.669,24.6192,24.6491,27149.0
2021-08-06 13:35:00,24.77,24.79,24.76,24.76,11079.0,24.659,24.679,24.6491,24.6491,11079.0
2021-08-06 13:40:00,24.77,24.8,24.77,24.78,15939.0,24.659,24.6889,24.659,24.669,15939.0
2021-08-06 13:45:00,24.78,24.81,24.78,24.81,7644.0,24.669,24.6989,24.669,24.6989,7644.0
2021-08-06 13:50:00,24.81,24.85,24.78,24.79,22465.0,24.6989,24.7387,24.669,24.679,22465.0
2021-08-06 13:55:00,24.79,24.8,24.76,24.77,6677.0,24.679,24.6889,24.6491,24.659,6677.0
2021-08-06 14:00:00,24.76,24.78,24.75,24.78,12606.0,24.6491,24.669,24.6391,24.669,12606.0
2021-08-06 14:05:00,24.78,24.81,24.77,24.81,11800.0,24.669,24.6989,24.659,24.6989,11800.0
2021-08-06 14:10:00,24.81,24.81,24.78,24.8,10381.0,24.6989,24.6989,24.669,24.6889,10381.0
2021-08-06 14:15:00,24.79,24.82,24.75,24.8,19794.0,24.679,24.7088,24.6391,24.6889,19794.0
2021-08-06 14:20:00,24.8,24.81,24.68,24.76,65626.0,24.6889,24.6989,24.5694,24.6491,65626.0
2021-08-06 14:25:00,24.77,24.78,24.74,24.75,13196.0,24.659,24.669,24.6292,24.6391,13196.0
2021-08-06 14:30:00,24.75,24.78,24.74,24.77,8500.0,24.6391,24.669,24.6292,24.659,8500.0
2021-08-06 14:35:00,24.77,24.77,24.73,24.75,15236.0,24.659,24.659,24.6192,24.6391,15236.0
2021-08-06 14:40:00,24.75,24.76,24.72,24.74,19603.0,24.6391,24.6491,24.6093,24.6292,19603.0
2021-08-06 14:45:00,24.75,24.76,24.71,24.73,14901.0,24.6391,24.6491,24.5993,24.6192,14901.0
2021-08-06 14:50:00,24.73,24.79,24.71,24.75,17479.0,24.6192,24.679,24.5993,24.6391,17479.0
2021-08-06 14:55:00,24.76,24.77,24.75,24.76,15847.0,24.6491,24.659,24.6391,24.6491,15847.0
2021-08-06 15:00:00,24.76,24.76,24.7,24.71,51597.0,24.6491,24.6491,24.5894,24.5993,51597.0
2021-08-06 15:05:00,24.7,24.77,24.7,24.77,38146.0,24.5894,24.659,24.5894,24.659,38146.0
2021-08-06 15:10:00,24.77,24.78,24.74,24.76,16100.0,24.659,24.669,24.6292,24.6491,16100.0
2021-08-06 15:15:00,24.76,24.76,24.7,24.73,31016.0,24.6491,24.6491,24.5894,24.6192,31016.0
2021-08-06 15:20:00,24.73,24.75,24.71,24.75,25087.0,24.6192,24.6391,24.5993,24.6391,25087.0
2021-08-06 15:25:00,24.75,24.75,24.72,24.73,15409.0,24.6391,24.6391,24.6093,24.6192,15409.0
2021-08-06 15:30:00,24.74,24.75,24.7,24.73,32870.0,24.6292,24.6391,24.5894,24.6192,32870.0
2021-08-06 15:35:00,24.73,24.77,24.72,24.75,33718.0,24.6192,24.659,24.6093,24.6391,33718.0
2021-08-06 15:40:00,24.75,24.75,24.7,24.73,39385.0,24.6391,24.6391,24.5894,24.6192,39385.0
2021-08-06 15:45:00,24.73,24.73,24.69,24.71,39848.0,24.6192,24.6192,24.5794,24.5993,39848.0
2021-08-06 15:50:00,24.7,24.72,24.69,24.71,75676.0,24.5894,24.6093,24.5794,24.5993,75676.0
2021-08-06 15:55:00,24.71,24.71,24.66,24.67,199580.0,24.5993,24.5993,24.5495,24.5595,199580.0
2021-08-09 09:30:00,24.91,24.94,24.41,24.48,101031.0,24.7984,24.8283,24.3007,24.3703,101031.0
2021-08-09 09:35:00,24.46,24.52,24.38,24.39,35796.0,24.3504,24.4102,24.2708,24.2807,35796.0
2021-08-09 09:40:00,24.4,24.51,24.4,24.43,33301.0,24.2907,24.4002,24.2907,24.3206,33301.0
2021-08-09 09:45:00,24.43,24.51,24.36,24.43,37468.0,24.3206,24.4002,24.2509,24.3206,37468.0
2021-08-09 09:50:00,24.43,24.51,24.35,24.35,32525.0,24.3206,24.4002,24.2409,24.2409,32525.0
2021-08-09 09:55:00,24.36,24.53,24.36,24.47,33114.0,24.2509,24.4201,24.2509,24.3604,33114.0
2021-08-09 10:00:00,24.47,24.54,24.44,24.49,23571.0,24.3604,24.4301,24.3305,24.3803,23571.0
2021-08-09 10:05:00,24.49,24.49,24.34,24.35,8245.0,24.3803,24.3803,24.231,24.2409,8245.0
2021-08-09 10:10:00,24.35,24.49,24.34,24.48,43732.0,24.2409,24.3803,24.231,24.3703,43732.0
2021-08-09 10:15:00,24.48,24.48,24.4,24.41,21719.0,24.3703,24.3703,24.2907,24.3007,21719.0
2021-08-09 10:20:00,24.42,24.53,24.42,24.52,14397.0,24.3106,24.4201,24.3106,24.4102,14397.0
2021-08-09 10:25:00,24.51,24.61,24.5,24.58,31482.0,24.4002,24.4998,24.3902,24.4699,31482.0
2021-08-09 10:30:00,24.6,24.64,24.53,24.63,29944.0,24.4898,24.5296,24.4201,24.5197,29944.0
2021-08-09 10:35:00,24.64,24.77,24.62,24.7,91940.0,24.5296,24.659,24.5097,24.5894,91940.0
2021-08-09 10:40:00,24.71,24.71,24.67,24.69,35664.0,24.5993,24.5993,24.5595,24.5794,35664.0
2021-08-09 10:45:00,24.68,24.75,24.66,24.69,55318.0,24.5694,24.6391,24.5495,24.5794,55318.0
2021-08-09 10:50:00,24.68,24.71,24.6,24.71,40830.0,24.5694,24.5993,24.4898,24.5993,40830.0
2021-08-09 10:55:00,24.72,24.8,24.72,24.8,37058.0,24.6093,24.6889,24.6093,24.6889,37058.0
2021-08-09 11:00:00,24.8,24.87,24.79,24.83,29201.0,24.6889,24.7586,24.679,24.7188,29201.0
2021-08-09 11:05:00,24.84,24.87,24.81,24.85,27619.0,24.7287,24.7586,24.6989,24.7387,27619.0
2021-08-09 11:10:00,24.86,24.89,24.84,24.88,22271.0,24.7486,24.7785,24.7287,24.7685,22271.0
2021-08-09 11:15:00,24.88,24.89,24.86,24.88,11951.0,24.7685,24.7785,24.7486,24.7685,11951.0
2021-08-09 11:20:00,24.87,24.88,24.84,24.84,15082.0,24.7586,24.7685,24.7287,24.7287,15082.0
2021-08-09 11:25:00,24.85,24.87,24.84,24.86,21170.0,24.7387,24.7586,24.7287,24.7486,21170.0
2021-08-09 11:30:00,24.85,24.89,24.81,24.81,21955.0,24.7387,24.7785,24.6989,24.6989,21955.0
2021-08-09 11:35:00,24.81,24.97,24.81,24.93,46587.0,24.6989,24.8581,24.6989,24.8183,46587.0
2021-08-09 11:40:00,24.93,24.94,24.88,24.91,33885.0,24.8183,24.8283,24.7685,24.7984,33885.0
2021-08-09 11:45:00,24.91,24.94,24.91,24.93,19245.0,24.7984,24.8283,24.7984,24.8183,19245.0
2021-08-09 11:50:00,24.93,25.01,24.92,25.0,30923.0,24.8183,24.898,24.8084,24.888,30923.0
2021-08-09 11:55:00,25.0,25.0,24.96,24.99,20753.0,24.888,24.888,24.8482,24.8781,20753.0
2021-08-09 12:00:00,25.0,25.02,24.96,24.96,26806.0,24.888,24.9079,24.8482,24.8482,26806.0
2021-08-09 12:05:00,24.96,25.01,24.96,25.01,13826.0,24.8482,24.898,24.8482,24.898,13826.0
2021-08-09 12:10:00,25.01,25.01,24.9,24.95,39559.0,24.898,24.898,24.7885,24.8382,39559.0
2021-08-09 12:15:00,24.96,24.97,24.88,24.92,15173.0,24.8482,24.8581,24.7685,24.8084,15173.0
2021-08-09 12:20:00,24.92,24.96,24.91,24.92,25707.0,24.8084,24.8482,24.7984,24.8084,25707.0
2021-08-09 12:25:00,24.92,24.93,24.87,24.87,13632.0,24.8084,24.8183,24.7586,24.7586,13632.0
2021-08-09 12:30:00,24.87,24.9,24.84,24.88,16030.0,24.7586,24.7885,24.7287,24.7685,16030.0
2021-08-09 12:35:00,24.88,24.91,24.88,24.89,9741.0,24.7685,24.7984,24.7685,24.7785,9741.0
2021-08-09 12:40:00,24.89,24.89,24.87,24.88,8025.0,24.7785,24.7785,24.7586,24.7685,8025.0
2021-08-09 12:45:00,24.88,24.91,24.86,24.88,23681.0,24.7685,24.7984,24.7486,24.7685,23681.0
2021-08-09 12:50:00,24.88,24.88,24.85,24.86,15774.0,24.7685,24.7685,24.7387,24.7486,15774.0
2021-08-09 12:55:00,24.86,24.94,24.85,24.88,23084.0,24.7486,24.8283,24.7387,24.7685,23084.0
2021-08-09 13:00:00,24.88,24.91,24.87,24.91,6274.0,24.7685,24.7984,24.7586,24.7984,6274.0
2021-08-09 13:05:00,24.91,24.94,24.9,24.93,24099.0,24.7984,24.8283,24.7885,24.8183,24099.0
2021-08-09 13:10:00,24.93,24.95,24.9,24.9,14992.0,24.8183,24.8382,24.7885,24.7885,14992.0
2021-08-09 13:15:00,24.9,24.93,24.88,24.92,12435.0,24.7885,24.8183,24.7685,24.8084,12435.0
2021-08-09 13:20:00,24.91,24.92,24.87,24.87,12655.0,24.7984,24.8084,24.7586,24.7586,12655.0
2021-08-09 13:25:00,24.87,24.89,24.86,24.89,6682.0,24.7586,24.7785,24.7486,24.7785,6682.0
2021-08-09 13:30:00,24.89,24.92,24.88,24.92,13043.0,24.7785,24.8084,24.7685,24.8084,13043.0
2021-08-09 13:35:00,24.92,24.92,24.82,24.83,16940.0,24.8084,24.8084,24.7088,24.7188,16940.0
2021-08-09 13:40:00,24.83,24.89,24.83,24.89,13206.0,24.7188,24.7785,24.7188,24.7785,13206.0
2021-08-09 13:45:00,24.89,24.9,24.85,24.86,12115.0,24.7785,24.7885,24.7387,24.7486,12115.0
2021-08-09 13:50:00,24.86,24.86,24.83,24.85,31633.0,24.7486,24.7486,24.7188,24.7387,31633.0
2021-08-09 13:55:00,24.84,24.87,24.81,24.85,47082.0,24.7287,24.7586,24.6989,24.7387,47082.0
2021-08-09 14:00:00,24.85,24.87,24.84,24.86,8153.0,24.7387,24.7586,24.7287,24.7486,8153.0
2021-08-09 14:05:00,24.87,24.87,24.84,24.86,14521.0,24.7586,24.7586,24.7287,24.7486,14521.0
2021-08-09 14:10:00,24.86,24.88,24.86,24.88,13430.0,24.7486,24.7685,24.7486,24.7685,13430.0
2021-08-09 14:15:00,24.88,24.91,24.86,24.87,17062.0,24.7685,24.7984,24.7486,24.7586,17062.0
2021-08-09 14:20:00,24.87,24.88,24.86,24.87,6651.0,24.7586,24.7685,24.7486,24.7586,6651.0
2021-08-09 14:25:00,24.87,24.87,24.84,24.86,10514.0,24.7586,24.7586,24.7287,24.7486,10514.0
2021-08-09 14:30:00,24.86,24.89,24.85,24.89,6975.0,24.7486,24.7785,24.7387,24.7785,6975.0
2021-08-09 14:35:00,24.89,24.91,24.87,24.9,15091.0,24.7785,24.7984,24.7586,24.7885,15091.0
2021-08-09 14:40:00,24.89,25.01,24.88,24.91,142185.0,24.7785,24.898,24.7685,24.7984,142185.0
2021-08-09 14:45:00,24.92,24.93,24.88,24.89,13763.0,24.8084,24.8183,24.7685,24.7785,13763.0
2021-08-09 14:50:00,24.89,24.91,24.89,24.89,7119.0,24.7785,24.7984,24.7785,24.7785,7119.0
2021-08-09 14:55:00,24.9,24.98,24.89,24.98,37593.0,24.7885,24.8681,24.7785,24.8681,37593.0
2021-08-09 15:00:00,24.98,24.99,24.93,24.93,17066.0,24.8681,24.8781,24.8183,24.8183,17066.0
2021-08-09 15:05:00,24.94,24.94,24.92,24.92,21062.0,24.8283,24.8283,24.8084,24.8084,21062.0
2021-08-09 15:10:00,24.91,24.91,24.83,24.85,22694.0,24.7984,24.7984,24.7188,24.7387,22694.0
2021-08-09 15:15:00,24.85,24.86,24.84,24.85,18916.0,24.7387,24.7486,24.7287,24.7387,18916.0
2021-08-09 15:20:00,24.84,24.86,24.83,24.86,12006.0,24.7287,24.7486,24.7188,24.7486,12006.0
2021-08-09 15:25:00,24.86,24.9,24.84,24.85,28149.0,24.7486,24.7885,24.7287,24.7387,28149.0
2021-08-09 15:30:00,24.86,24.87,24.81,24.84,25484.0,24.7486,24.7586,24.6989,24.7287,25484.0
2021-08-09 15:35:00,24.83,24.83,24.81,24.82,23596.0,24.7188,24.7188,24.6989,24.7088,23596.0
2021-08-09 15:40:00,24.82,24.85,24.8,24.8,55392.0,24.7088,24.7387,24.6889,24.6889,55392.0
2021-08-09 15:45:00,24.8,24.81,24.79,24.8,39598.0,24.6889,24.6989,24.679,24.6889,39598.0
2021-08-09 15:50:00,24.8,24.88,24.79,24.85,117029.0,24.6889,24.7685,24.679,24.7387,117029.0
2021-08-09 15:55:00,24.85,24.9,24.82,24.83,265824.0,24.7387,24.7885,24.7088,24.7188,265824.0
2021-08-10 09:30:00,25.05,25.1,24.87,25.01,270832.0,24.9378,24.9876,24.7586,24.898,270832.0
2021-08-10 09:35:00,25.01,25.12,24.88,24.96,151682.0,24.898,25.0075,24.7685,24.8482,151682.0
2021-08-10 09:40:00,24.98,25.01,24.6,24.6,121337.0,24.8681,24.898,24.4898,24.4898,121337.0
2021-08-10 09:45:00,24.61,24.82,24.55,24.81,64933.0,24.4998,24.7088,24.44,24.6989,64933.0
2021-08-10 09:50:00,24.81,24.99,24.72,24.94,70335.0,24.6989,24.8781,24.6093,24.8283,70335.0
2021-08-10 09:55:00,24.95,25.02,24.84,24.97,67038.0,24.8382,24.9079,24.7287,24.8581,67038.0
2021-08-10 10:00:00,24.96,24.96,24.74,24.75,53868.0,24.8482,24.8482,24.6292,24.6391,53868.0
2021-08-10 10:05:00,24.77,24.81,24.72,24.76,56946.0,24.659,24.6989,24.6093,24.6491,56946.0
2021-08-10 10:10:00,24.76,24.8,24.66,24.71,61567.0,24.6491,24.6889,24.5495,24.5993,61567.0
2021-08-10 10:15:00,24.72,25.0,24.72,24.98,196207.0,24.6093,24.888,24.6093,24.8681,196207.0
2021-08-10 10:20:00,24.99,25.06,24.82,24.82,74364.0,24.8781,24.9477,24.7088,24.7088,74364.0
2021-08-10 10:25:00,24.83,24.86,24.77,24.81,41755.0,24.7188,24.7486,24.659,24.6989,41755.0
2021-08-10 10:30:00,24.82,24.85,24.72,24.84,59229.0,24.7088,24.7387,24.6093,24.7287,59229.0
2021-08-10 10:35:00,24.84,24.94,24.81,24.93,66569.0,24.7287,24.8283,24.6989,24.8183,66569.0
2021-08-10 10:40:00,24.93,24.93,24.75,24.77,46400.0,24.8183,24.8183,24.6391,24.659,46400.0
2021-08-10 10:45:00,24.77,24.77,24.66,24.67,39406.0,24.659,24.659,24.5495,24.5595,39406.0
2021-08-10 10:50:00,24.68,24.75,24.67,24.68,33282.0,24.5694,24.6391,24.5595,24.5694,33282.0
2021-08-10 10:55:00,24.67,24.71,24.62,24.65,35573.0,24.5595,24.5993,24.5097,24.5396,35573.0
2021-08-10 11:00:00,24.64,24.75,24.64,24.75,35767.0,24.5296,24.6391,24.5296,24.6391,35767.0
2021-08-10 11:05:00,24.75,24.76,24.64,24.66,30286.0,24.6391,24.6491,24.5296,24.5495,30286.0
2021-08-10 11:10:00,24.67,24.67,24.6,24.65,27503.0,24.5595,24.5595,24.4898,24.5396,27503.0
2021-08-10 11:15:00,24.65,24.68,24.63,24.64,26086.0,24.5396,24.5694,24.5197,24.5296,26086.0
2021-08-10 11:20:00,24.63,24.63,24.57,24.6,20872.0,24.5197,24.5197,24.4599,24.4898,20872.0
2021-08-10 11:25:00,24.6,24.65,24.6,24.64,16010.0,24.4898,24.5396,24.4898,24.5296,16010.0
2021-08-10 11:30:00,24.64,24.68,24.61,24.67,17906.0,24.5296,24.5694,24.4998,24.5595,17906.0
2021-08-10 11:35:00,24.67,24.67,24.6,24.61,20869.0,24.5595,24.5595,24.4898,24.4998,20869.0
2021-08-10 11:40:00,24.61,24.68,24.61,24.64,19193.0,24.4998,24.5694,24.4998,24.5296,19193.0
2021-08-10 11:45:00,24.64,24.65,24.58,24.61,21918.0,24.5296,24.5396,24.4699,24.4998,21918.0
2021-08-10 11:50:00,24.6,24.64,24.59,24.62,25113.0,24.4898,24.5296,24.4798,24.5097,25113.0
2021-08-10 11:55:00,24.62,24.62,24.55,24.56,18548.0,24.5097,24.5097,24.44,24.45,18548.0
2021-08-10 12:00:00,24.57,24.58,24.53,24.57,20504.0,24.4599,24.4699,24.4201,24.4599,20504.0
2021-08-10 12:05:00,24.57,24.6,24.56,24.6,17932.0,24.4599,24.4898,24.45,24.4898,17932.0
2021-08-10 12:10:00,24.59,24.59,24.56,24.56,21516.0,24.4798,24.4798,24.45,24.45,21516.0
2021-08-10 12:15:00,24.56,24.56,24.45,24.48,59715.0,24.45,24.45,24.3405,24.3703,59715.0
2021-08-10 12:20:00,24.48,24.49,24.44,24.44,12338.0,24.3703,24.3803,24.3305,24.3305,12338.0
2021-08-10 12:25:00,24.44,24.49,24.43,24.49,17778.0,24.3305,24.3803,24.3206,24.3803,17778.0
2021-08-10 12:30:00,24.49,24.5,24.46,24.48,24003.0,24.3803,24.3902,24.3504,24.3703,24003.0
2021-08-10 12:35:00,24.49,24.5,24.43,24.43,17385.0,24.3803,24.3902,24.3206,24.3206,17385.0
2021-08-10 12:40:00,24.43,24.44,24.4,24.41,17139.0,24.3206,24.3305,24.2907,24.3007,17139.0
2021-08-10 12:45:00,24.42,24.42,24.38,24.39,23963.0,24.3106,24.3106,24.2708,24.2807,23963.0
2021-08-10 12:50:00,24.39,24.41,24.37,24.41,17285.0,24.2807,24.3007,24.2608,24.3007,17285.0
2021-08-10 12:55:00,24.41,24.42,24.36,24.41,19244.0,24.3007,24.3106,24.2509,24.3007,19244.0
2021-08-10 13:00:00,24.4,24.44,24.38,24.44,14006.0,24.2907,24.3305,24.2708,24.3305,14006.0
2021-08-10 13:05:00,24.45,24.5,24.45,24.49,17423.0,24.3405,24.3902,24.3405,24.3803,17423.0
2021-08-10 13:10:00,24.49,24.53,24.49,24.52,14873.0,24.3803,24.4201,24.3803,24.4102,14873.0
2021-08-10 13:15:00,24.52,24.55,24.5,24.53,16528.0,24.4102,24.44,24.3902,24.4201,16528.0
2021-08-10 13:20:00,24.52,24.55,24.51,24.55,18645.0,24.4102,24.44,24.4002,24.44,18645.0
2021-08-10 13:25:00,24.54,24.59,24.52,24.52,22680.0,24.4301,24.4798,24.4102,24.4102,22680.0
2021-08-10 13:30:00,24.52,24.56,24.52,24.53,18814.0,24.4102,24.45,24.4102,24.4201,18814.0
2021-08-10 13:35:00,24.53,24.55,24.5,24.52,25451.0,24.4201,24.44,24.3902,24.4102,25451.0
2021-08-10 13:40:00,24.52,24.56,24.52,24.53,18686.0,24.4102,24.45,24.4102,24.4201,18686.0
2021-08-10 13:45:00,24.54,24.6,24.51,24.54,41497.0,24.4301,24.4898,24.4002,24.4301,41497.0
2021-08-10 13:50:00,24.54,24.54,24.51,24.52,29175.0,24.4301,24.4301,24.4002,24.4102,29175.0
2021-08-10 13:55:00,24.53,24.54,24.45,24.45,28780.0,24.4201,24.4301,24.3405,24.3405,28780.0
2021-08-10 14:00:00,24.45,24.48,24.43,24.46,26618.0,24.3405,24.3703,24.3206,24.3504,26618.0
2021-08-10 14:05:00,24.46,24.47,24.42,24.43,29089.0,24.3504,24.3604,24.3106,24.3206,29089.0
2021-08-10 14:10:00,24.43,24.46,24.43,24.46,24354.0,24.3206,24.3504,24.3206,24.3504,24354.0
2021-08-10 14:15:00,24.46,24.46,24.43,24.44,16297.0,24.3504,24.3504,24.3206,24.3305,16297.0
2021-08-10 14:20:00,24.44,24.57,24.4,24.56,48587.0,24.3305,24.4599,24.2907,24.45,48587.0
2021-08-10 14:25:00,24.57,24.57,24.49,24.49,14641.0,24.4599,24.4599,24.3803,24.3803,14641.0
2021-08-10 14:30:00,24.5,24.51,24.47,24.48,25756.0,24.3902,24.4002,24.3604,24.3703,25756.0
2021-08-10 14:35:00,24.48,24.51,24.46,24.47,29970.0,24.3703,24.4002,24.3504,24.3604,29970.0
2021-08-10 14:40:00,24.48,24.5,24.45,24.5,38576.0,24.3703,24.3902,24.3405,24.3902,38576.0
2021-08-10 14:45:00,24.5,24.5,24.43,24.44,24257.0,24.3902,24.3902,24.3206,24.3305,24257.0
2021-08-10 14:50:00,24.44,24.47,24.38,24.38,33064.0,24.3305,24.3604,24.2708,24.2708,33064.0
2021-08-10 14:55:00,24.38,24.44,24.37,24.4,37686.0,24.2708,24.3305,24.2608,24.2907,37686.0
2021-08-10 15:00:00,24.4,24.42,24.39,24.39,18613.0,24.2907,24.3106,24.2807,24.2807,18613.0
2021-08-10 15:05:00,24.39,24.4,24.37,24.39,24314.0,24.2807,24.2907,24.2608,24.2807,24314.0
2021-08-10 15:10:00,24.39,24.41,24.38,24.39,14711.0,24.2807,24.3007,24.2708,24.2807,14711.0
2021-08-10 15:15:00,24.39,24.5,24.39,24.5,31965.0,24.2807,24.3902,24.2807,24.3902,31965.0
2021-08-10 15:20:00,24.5,24.51,24.46,24.47,26373.0,24.3902,24.4002,24.3504,24.3604,26373.0
2021-08-10 15:25:00,24.46,24.49,24.44,24.48,18279.0,24.3504,24.3803,24.3305,24.3703,18279.0
2021-08-10 15:30:00,24.48,24.56,24.47,24.51,46528.0,24.3703,24.45,24.3604,24.4002,46528.0
2021-08-10 15:35:00,24.5,24.55,24.49,24.53,42388.0,24.3902,24.44,24.3803,24.4201,42388.0
2021-08-10 15:40:00,24.53,24.53,24.48,24.51,42304.0,24.4201,24.4201,24.3703,24.4002,42304.0
2021-08-10 15:45:00,24.5,24.51,24.47,24.48,57127.0,24.3902,24.4002,24.3604,24.3703,57127.0
2021-08-10 15:50:00,24.48,24.57,24.48,24.55,84822.0,24.3703,24.4599,24.3703,24.44,84822.0
2021-08-10 15:55:00,24.55,24.63,24.55,24.61,243959.0,24.44,24.5197,24.44,24.4998,243959.0
2021-08-11 09:30:00,24.9,25.01,24.7,24.94,181726.0,24.7885,24.898,24.5894,24.8283,181726.0
2021-08-11 09:35:00,24.95,25.05,24.82,24.97,72217.0,24.8382,24.9378,24.7088,24.8581,72217.0
2021-08-11 09:40:00,24.96,25.09,24.89,24.95,82404.0,24.8482,24.9776,24.7785,24.8382,82404.0
2021-08-11 09:45:00,24.95,24.99,24.85,24.86,39895.0,24.8382,24.8781,24.7387,24.7486,39895.0
2021-08-11 09:50:00,24.86,24.96,24.83,24.85,81724.0,24.7486,24.8482,24.7188,24.7387,81724.0
2021-08-11 09:55:00,24.85,24.85,24.71,24.78,32822.0,24.7387,24.7387,24.5993,24.669,32822.0
2021-08-11 10:00:00,24.76,24.82,24.73,24.76,65963.0,24.6491,24.7088,24.6192,24.6491,65963.0
2021-08-11 10:05:00,24.76,24.84,24.73,24.73,126173.0,24.6491,24.7287,24.6192,24.6192,126173.0
2021-08-11 10:10:00,24.73,24.81,24.73,24.78,41444.0,24.6192,24.6989,24.6192,24.669,41444.0
2021-08-11 10:15:00,24.78,24.78,24.7,24.74,25055.0,24.669,24.669,24.5894,24.6292,25055.0
2021-08-11 10:20:00,24.73,24.84,24.73,24.8,32009.0,24.6192,24.7287,24.6192,24.6889,32009.0
2021-08-11 10:25:00,24.81,24.89,24.78,24.81,45149.0,24.6989,24.7785,24.669,24.6989,45149.0
2021-08-11 10:30:00,24.81,24.87,24.71,24.74,39895.0,24.6989,24.7586,24.5993,24.6292,39895.0
2021-08-11 10:35:00,24.73,24.75,24.67,24.69,51462.0,24.6192,24.6391,24.5595,24.5794,51462.0
2021-08-11 10:40:00,24.68,24.76,24.66,24.76,52178.0,24.5694,24.6491,24.5495,24.6491,52178.0
2021-08-11 10:45:00,24.75,24.77,24.67,24.71,34242.0,24.6391,24.659,24.5595,24.5993,34242.0
2021-08-11 10:50:00,24.71,24.71,24.61,24.65,33528.0,24.5993,24.5993,24.4998,24.5396,33528.0
2021-08-11 10:55:00,24.66,24.68,24.61,24.64,40160.0,24.5495,24.5694,24.4998,24.5296,40160.0
2021-08-11 11:00:00,24.64,24.67,24.6,24.65,34369.0,24.5296,24.5595,24.4898,24.5396,34369.0
2021-08-11 11:05:00,24.66,24.68,24.61,24.62,27234.0,24.5495,24.5694,24.4998,24.5097,27234.0
2021-08-11 11:10:00,24.62,24.62,24.52,24.52,43606.0,24.5097,24.5097,24.4102,24.4102,43606.0
2021-08-11 11:15:00,24.52,24.53,24.47,24.49,50393.0,24.4102,24.4201,24.3604,24.3803,50393.0
2021-08-11 11:20:00,24.5,24.54,24.48,24.51,43617.0,24.3902,24.4301,24.3703,24.4002,43617.0
2021-08-11 11:25:00,24.51,24.58,24.46,24.53,43406.0,24.4002,24.4699,24.3504,24.4201,43406.0
2021-08-11 11:30:00,24.52,24.58,24.51,24.58,32767.0,24.4102,24.4699,24.4002,24.4699,32767.0
2021-08-11 11:35:00,24.57,24.57,24.52,24.53,23957.0,24.4599,24.4599,24.4102,24.4201,23957.0
2021-08-11 11:40:00,24.54,24.59,24.53,24.55,25855.0,24.4301,24.4798,24.4201,24.44,25855.0
2021-08-11 11:45:00,24.55,24.56,24.51,24.52,14019.0,24.44,24.45,24.4002,24.4102,14019.0
2021-08-11 11:50:00,24.51,24.51,24.44,24.44,24189.0,24.4002,24.4002,24.3305,24.3305,24189.0
2021-08-11 11:55:00,24.44,24.46,24.41,24.42,29049.0,24.3305,24.3504,24.3007,24.3106,29049.0
2021-08-11 12:00:00,24.42,24.48,24.41,24.48,19947.0,24.3106,24.3703,24.3007,24.3703,19947.0
2021-08-11 12:05:00,24.48,24.52,24.47,24.5,21004.0,24.3703,24.4102,24.3604,24.3902,21004.0
2021-08-11 12:10:00,24.49,24.51,24.47,24.48,25372.0,24.3803,24.4002,24.3604,24.3703,25372.0
2021-08-11 12:15:00,24.48,24.53,24.45,24.46,19500.0,24.3703,24.4201,24.3405,24.3504,19500.0
2021-08-11 12:20:00,24.46,24.48,24.43,24.46,18492.0,24.3504,24.3703,24.3206,24.3504,18492.0
2021-08-11 12:25:00,24.46,24.5,24.45,24.48,30480.0,24.3504,24.3902,24.3405,24.3703,30480.0
2021-08-11 12:30:00,24.48,24.55,24.47,24.55,31267.0,24.3703,24.44,24.3604,24.44,31267.0
2021-08-11 12:35:00,24.55,24.55,24.5,24.51,24911.0,24.44,24.44,24.3902,24.4002,24911.0
2021-08-11 12:40:00,24.51,24.52,24.49,24.5,13415.0,24.4002,24.4102,24.3803,24.3902,13415.0
2021-08-11 12:45:00,24.5,24.54,24.49,24.52,26478.0,24.3902,24.4301,24.3803,24.4102,26478.0
2021-08-11 12:50:00,24.52,24.52,24.49,24.49,10432.0,24.4102,24.4102,24.3803,24.3803,10432.0
2021-08-11 12:55:00,24.5,24.53,24.47,24.52,19590.0,24.3902,24.4201,24.3604,24.4102,19590.0
2021-08-11 13:00:00,24.52,24.57,24.51,24.56,17064.0,24.4102,24.4599,24.4002,24.45,17064.0
2021-08-11 13:05:00,24.56,24.58,24.54,24.56,18289.0,24.45,24.4699,24.4301,24.45,18289.0
2021-08-11 13:10:00,24.56,24.6,24.56,24.59,24451.0,24.45,24.4898,24.45,24.4798,24451.0
2021-08-11 13:15:00,24.59,24.61,24.57,24.6,11416.0,24.4798,24.4998,24.4599,24.4898,11416.0
2021-08-11 13:20:00,24.6,24.6,24.57,24.58,7157.0,24.4898,24.4898,24.4599,24.4699,7157.0
2021-08-11 13:25:00,24.58,24.59,24.54,24.55,12597.0,24.4699,24.4798,24.4301,24.44,12597.0
2021-08-11 13:30:00,24.55,24.57,24.53,24.53,8802.0,24.44,24.4599,24.4201,24.4201,8802.0
2021-08-11 13:35:00,24.53,24.54,24.48,24.51,9709.0,24.4201,24.4301,24.3703,24.4002,9709.0
2021-08-11 13:40:00,24.51,24.53,24.5,24.51,13862.0,24.4002,24.4201,24.3902,24.4002,13862.0
2021-08-11 13:45:00,24.52,24.52,24.45,24.46,35567.0,24.4102,24.4102,24.3405,24.3504,35567.0
2021-08-11 13:50:00,24.46,24.49,24.42,24.44,23398.0,24.3504,24.3803,24.3106,24.3305,23398.0
2021-08-11 13:55:00,24.43,24.46,24.42,24.44,16951.0,24.3206,24.3504,24.3106,24.3305,16951.0
2021-08-11 14:00:00,24.44,24.45,24.42,24.45,26074.0,24.3305,24.3405,24.3106,24.3405,26074.0
2021-08-11 14:05:00,24.45,24.51,24.43,24.48,18100.0,24.3405,24.4002,24.3206,24.3703,18100.0
2021-08-11 14:10:00,24.48,24.49,24.47,24.48,5055.0,24.3703,24.3803,24.3604,24.3703,5055.0
2021-08-11 14:15:00,24.48,24.49,24.45,24.46,11676.0,24.3703,24.3803,24.3405,24.3504,11676.0
2021-08-11 14:20:00,24.46,24.47,24.43,24.44,15014.0,24.3504,24.3604,24.3206,24.3305,15014.0
2021-08-11 14:25:00,24.44,24.44,24.4,24.42,13654.0,24.3305,24.3305,24.2907,24.3106,13654.0
2021-08-11 14:30:00,24.42,24.45,24.41,24.45,10454.0,24.3106,24.3405,24.3007,24.3405,10454.0
2021-08-11 14:35:00,24.44,24.45,24.42,24.44,24493.0,24.3305,24.3405,24.3106,24.3305,24493.0
2021-08-11 14:40:00,24.44,24.51,24.42,24.49,22926.0,24.3305,24.4002,24.3106,24.3803,22926.0
2021-08-11 14:45:00,24.5,24.5,24.45,24.46,70387.0,24.3902,24.3902,24.3405,24.3504,70387.0
2021-08-11 14:50:00,24.46,24.48,24.44,24.46,21289.0,24.3504,24.3703,24.3305,24.3504,21289.0
2021-08-11 14:55:00,24.46,24.46,24.39,24.42,136642.0,24.3504,24.3504,24.2807,24.3106,136642.0
2021-08-11 15:00:00,24.42,24.44,24.33,24.34,233098.0,24.3106,24.3305,24.221,24.231,233098.0
2021-08-11 15:05:00,24.34,24.39,24.32,24.39,58515.0,24.231,24.2807,24.2111,24.2807,58515.0
2021-08-11 15:10:00,24.39,24.45,24.37,24.44,54554.0,24.2807,24.3405,24.2608,24.3305,54554.0
2021-08-11 15:15:00,24.43,24.44,24.37,24.39,93548.0,24.3206,24.3305,24.2608,24.2807,93548.0
2021-08-11 15:20:00,24.4,24.44,24.39,24.42,27162.0,24.2907,24.3305,24.2807,24.3106,27162.0
2021-08-11 15:25:00,24.42,24.44,24.41,24.42,25599.0,24.3106,24.3305,24.3007,24.3106,25599.0
2021-08-11 15:30:00,24.41,24.42,24.4,24.41,60056.0,24.3007,24.3106,24.2907,24.3007,60056.0
2021-08-11 15:35:00,24.41,24.41,24.36,24.37,57782.0,24.3007,24.3007,24.2509,24.2608,57782.0
2021-08-11 15:40:00,24.36,24.42,24.34,24.38,70486.0,24.2509,24.3106,24.231,24.2708,70486.0
2021-08-11 15:45:00,24.38,24.43,24.37,24.42,50438.0,24.2708,24.3206,24.2608,24.3106,50438.0
2021-08-11 15:50:00,24.43,24.47,24.42,24.46,106777.0,24.3206,24.3604,24.3106,24.3504,106777.0
2021-08-11 15:55:00,24.47,24.54,24.46,24.53,356970.0,24.3604,24.4301,24.3504,24.4201,356970.0
2021-08-12 09:30:00,24.25,24.35,23.84,24.02,196745.0,24.1414,24.2409,23.7332,23.9124,196745.0
2021-08-12 09:35:00,24.03,24.14,23.95,24.06,45291.0,23.9224,24.0319,23.8427,23.9522,45291.0
2021-08-12 09:40:00,24.06,24.17,24.05,24.15,44956.0,23.9522,24.0617,23.9423,24.0418,44956.0
2021-08-12 09:45:00,24.16,24.24,24.08,24.17,97621.0,24.0518,24.1314,23.9721,24.0617,97621.0
2021-08-12 09:50:00,24.17,24.19,24.11,24.16,41879.0,24.0617,24.0816,24.002,24.0518,41879.0
2021-08-12 09:55:00,24.15,24.22,24.12,24.13,23363.0,24.0418,24.1115,24.012,24.0219,23363.0
2021-08-12 10:00:00,24.12,24.14,24.0,24.13,33891.0,24.012,24.0319,23.8925,24.0219,33891.0
2021-08-12 10:05:00,24.11,24.17,24.1,24.15,23576.0,24.002,24.0617,23.992,24.0418,23576.0
2021-08-12 10:10:00,24.14,24.19,24.04,24.06,69320.0,24.0319,24.0816,23.9323,23.9522,69320.0
2021-08-12 10:15:00,24.06,24.12,23.96,24.07,156371.0,23.9522,24.012,23.8527,23.9622,156371.0
2021-08-12 10:20:00,24.08,24.08,23.95,24.0,31627.0,23.9721,23.9721,23.8427,23.8925,31627.0
2021-08-12 10:25:00,24.0,24.03,23.95,23.98,52737.0,23.8925,23.9224,23.8427,23.8726,52737.0
2021-08-12 10:30:00,23.98,24.01,23.95,23.98,53653.0,23.8726,23.9024,23.8427,23.8726,53653.0
2021-08-12 10:35:00,23.99,24.04,23.87,23.92,175209.0,23.8825,23.9323,23.7631,23.8128,175209.0
2021-08-12 10:40:00,23.91,23.93,23.86,23.87,80977.0,23.8029,23.8228,23.7531,23.7631,80977.0
2021-08-12 10:45:00,23.86,23.94,23.81,23.82,288494.0,23.7531,23.8328,23.7033,23.7133,288494.0
2021-08-12 10:50:00,23.83,23.83,23.71,23.73,76700.0,23.7233,23.7233,23.6038,23.6237,76700.0
2021-08-12 10:55:00,23.73,23.77,23.7,23.75,49113.0,23.6237,23.6635,23.5938,23.6436,49113.0
2021-08-12 11:00:00,23.77,23.8,23.68,23.73,40240.0,23.6635,23.6934,23.5739,23.6237,40240.0
2021-08-12 11:05:00,23.73,23.74,23.65,23.66,45279.0,23.6237,23.6337,23.5441,23.554,45279.0
2021-08-12 11:10:00,23.66,23.78,23.64,23.75,55527.0,23.554,23.6735,23.5341,23.6436,55527.0
2021-08-12 11:15:00,23.75,23.82,23.71,23.82,21590.0,23.6436,23.7133,23.6038,23.7133,21590.0
2021-08-12 11:20:00,23.82,23.88,23.78,23.84,87698.0,23.7133,23.773,23.6735,23.7332,87698.0
2021-08-12 11:25:00,23.85,23.86,23.8,23.83,26058.0,23.7432,23.7531,23.6934,23.7233,26058.0
2021-08-12 11:30:00,23.83,23.9,23.8,23.89,19409.0,23.7233,23.7929,23.6934,23.783,19409.0
2021-08-12 11:35:00,23.88,23.91,23.85,23.91,12276.0,23.773,23.8029,23.7432,23.8029,12276.0
2021-08-12 11:40:00,23.9,23.9,23.82,23.84,112881.0,23.7929,23.7929,23.7133,23.7332,112881.0
2021-08-12 11:45:00,23.84,23.85,23.79,23.79,20846.0,23.7332,23.7432,23.6834,23.6834,20846.0
2021-08-12 11:50:00,23.79,23.81,23.77,23.8,11215.0,23.6834,23.7033,23.6635,23.6934,11215.0
2021-08-12 11:55:00,23.79,23.79,23.72,23.73,25389.0,23.6834,23.6834,23.6137,23.6237,25389.0
2021-08-12 12:00:00,23.73,23.75,23.7,23.71,25477.0,23.6237,23.6436,23.5938,23.6038,25477.0
2021-08-12 12:05:00,23.71,23.77,23.71,23.74,30760.0,23.6038,23.6635,23.6038,23.6337,30760.0
2021-08-12 12:10:00,23.74,23.87,23.73,23.86,32917.0,23.6337,23.7631,23.6237,23.7531,32917.0
2021-08-12 12:15:00,23.87,23.89,23.84,23.89,32037.0,23.7631,23.783,23.7332,23.783,32037.0
2021-08-12 12:20:00,23.88,23.89,23.8,23.81,14916.0,23.773,23.783,23.6934,23.7033,14916.0
2021-08-12 12:25:00,23.81,23.84,23.8,23.82,7522.0,23.7033,23.7332,23.6934,23.7133,7522.0
2021-08-12 12:30:00,23.81,23.83,23.8,23.81,13517.0,23.7033,23.7233,23.6934,23.7033,13517.0
2021-08-12 12:35:00,23.82,23.89,23.81,23.88,14503.0,23.7133,23.783,23.7033,23.773,14503.0
2021-08-12 12:40:00,23.87,23.88,23.8,23.82,6884.0,23.7631,23.773,23.6934,23.7133,6884.0
2021-08-12 12:45:00,23.82,23.86,23.82,23.86,22222.0,23.7133,23.7531,23.7133,23.7531,22222.0
2021-08-12 12:50:00,23.85,23.87,23.8,23.82,21427.0,23.7432,23.7631,23.6934,23.7133,21427.0
2021-08-12 12:55:00,23.82,23.88,23.8,23.87,27253.0,23.7133,23.773,23.6934,23.7631,27253.0
2021-08-12 13:00:00,23.88,23.9,23.86,23.89,19610.0,23.773,23.7929,23.7531,23.783,19610.0
2021-08-12 13:05:00,23.89,23.89,23.82,23.84,28807.0,23.783,23.783,23.7133,23.7332,28807.0
2021-08-12 13:10:00,23.84,23.84,23.8,23.81,7791.0,23.7332,23.7332,23.6934,23.7033,7791.0
2021-08-12 13:15:00,23.8,23.81,23.78,23.79,4691.0,23.6934,23.7033,23.6735,23.6834,4691.0
2021-08-12 13:20:00,23.78,23.78,23.63,23.63,59911.0,23.6735,23.6735,23.5241,23.5241,59911.0
2021-08-12 13:25:00,23.62,23.72,23.61,23.7,23635.0,23.5142,23.6137,23.5042,23.5938,23635.0
2021-08-12 13:30:00,23.69,23.71,23.68,23.7,81156.0,23.5839,23.6038,23.5739,23.5938,81156.0
2021-08-12 13:35:00,23.7,23.77,23.66,23.75,29125.0,23.5938,23.6635,23.554,23.6436,29125.0
2021-08-12 13:40:00,23.74,23.83,23.74,23.82,20397.0,23.6337,23.7233,23.6337,23.7133,20397.0
2021-08-12 13:45:00,23.83,23.86,23.83,23.85,16403.0,23.7233,23.7531,23.7233,23.7432,16403.0
2021-08-12 13:50:00,23.85,23.85,23.82,23.85,23044.0,23.7432,23.7432,23.7133,23.7432,23044.0
2021-08-12 13:55:00,23.84,23.85,23.81,23.82,18205.0,23.7332,23.7432,23.7033,23.7133,18205.0
2021-08-12 14:00:00,23.82,23.87,23.82,23.86,57938.0,23.7133,23.7631,23.7133,23.7531,57938.0
2021-08-12 14:05:00,23.86,23.87,23.83,23.87,27452.0,23.7531,23.7631,23.7233,23.7631,27452.0
2021-08-12 14:10:00,23.87,23.9,23.82,23.82,48560.0,23.7631,23.7929,23.7133,23.7133,48560.0
2021-08-12 14:15:00,23.82,23.82,23.74,23.76,28378.0,23.7133,23.7133,23.6337,23.6536,28378.0
2021-08-12 14:20:00,23.77,23.79,23.76,23.79,14655.0,23.6635,23.6834,23.6536,23.6834,14655.0
2021-08-12 14:25:00,23.79,23.84,23.75,23.84,150051.0,23.6834,23.7332,23.6436,23.7332,150051.0
2021-08-12 14:30:00,23.84,23.85,23.82,23.83,9578.0,23.7332,23.7432,23.7133,23.7233,9578.0
2021-08-12 14:35:00,23.83,23.86,23.81,23.84,54448.0,23.7233,23.7531,23.7033,23.7332,54448.0
2021-08-12 14:40:00,23.84,23.86,23.81,23.85,35392.0,23.7332,23.7531,23.7033,23.7432,35392.0
2021-08-12 14:45:00,23.85,23.85,23.82,23.84,23676.0,23.7432,23.7432,23.7133,23.7332,23676.0
2021-08-12 14:50:00,23.84,23.84,23.79,23.8,35649.0,23.7332,23.7332,23.6834,23.6934,35649.0
2021-08-12 14:55:00,23.79,23.83,23.77,23.83,58253.0,23.6834,23.7233,23.6635,23.7233,58253.0
2021-08-12 15:00:00,23.83,23.88,23.81,23.82,42924.0,23.7233,23.773,23.7033,23.7133,42924.0
2021-08-12 15:05:00,23.82,23.83,23.79,23.83,37566.0,23.7133,23.7233,23.6834,23.7233,37566.0
2021-08-12 15:10:00,23.83,23.83,23.79,23.83,40654.0,23.7233,23.7233,23.6834,23.7233,40654.0
2021-08-12 15:15:00,23.83,23.89,23.82,23.89,33109.0,23.7233,23.783,23.7133,23.783,33109.0
2021-08-12 15:20:00,23.88,23.96,23.86,23.94,69579.0,23.773,23.8527,23.7531,23.8328,69579.0
2021-08-12 15:25:00,23.94,23.98,23.93,23.95,47466.0,23.8328,23.8726,23.8228,23.8427,47466.0
2021-08-12 15:30:00,23.95,24.01,23.93,23.98,76493.0,23.8427,23.9024,23.8228,23.8726,76493.0
2021-08-12 15:35:00,23.98,24.01,23.97,23.98,59619.0,23.8726,23.9024,23.8626,23.8726,59619.0
2021-08-12 15:40:00,23.98,24.01,23.97,24.01,61681.0,23.8726,23.9024,23.8626,23.9024,61681.0
2021-08-12 15:45:00,24.01,24.08,23.94,23.95,129489.0,23.9024,23.9721,23.8328,23.8427,129489.0
2021-08-12 15:50:00,23.95,24.02,23.94,23.99,149216.0,23.8427,23.9124,23.8328,23.8825,149216.0
2021-08-12 15:55:00,24.0,24.01,23.93,23.99,283479.0,23.8925,23.9024,23.8228,23.8825,283479.0
2021-08-13 09:30:00,24.27,24.28,23.86,23.93,119229.0,24.1613,24.1712,23.7531,23.8228,119229.0
2021-08-13 09:35:00,23.93,23.95,23.86,23.88,43762.0,23.8228,23.8427,23.7531,23.773,43762.0
2021-08-13 09:40:00,23.84,23.93,23.78,23.93,17108.0,23.7332,23.8228,23.6735,23.8228,17108.0
2021-08-13 09:45:00,23.9,23.9,23.73,23.78,31637.0,23.7929,23.7929,23.6237,23.6735,31637.0
2021-08-13 09:50:00,23.8,23.83,23.71,23.72,55313.0,23.6934,23.7233,23.6038,23.6137,55313.0
2021-08-13 09:55:00,23.72,23.82,23.72,23.81,29232.0,23.6137,23.7133,23.6137,23.7033,29232.0
2021-08-13 10:00:00,23.85,24.04,23.84,23.93,53549.0,23.7432,23.9323,23.7332,23.8228,53549.0
2021-08-13 10:05:00,23.93,24.07,23.92,24.02,21681.0,23.8228,23.9622,23.8128,23.9124,21681.0
2021-08-13 10:10:00,24.0,24.08,24.0,24.03,18798.0,23.8925,23.9721,23.8925,23.9224,18798.0
2021-08-13 10:15:00,24.04,24.1,24.02,24.08,20572.0,23.9323,23.992,23.9124,23.9721,20572.0
2021-08-13 10:20:00,24.09,24.17,24.06,24.12,65943.0,23.9821,24.0617,23.9522,24.012,65943.0
2021-08-13 10:25:00,24.13,24.18,24.1,24.15,44257.0,24.0219,24.0717,23.992,24.0418,44257.0
2021-08-13 10:30:00,24.14,24.19,24.12,24.19,31552.0,24.0319,24.0816,24.012,24.0816,31552.0
2021-08-13 10:35:00,24.19,24.3,24.16,24.22,70822.0,24.0816,24.1911,24.0518,24.1115,70822.0
2021-08-13 10:40:00,24.23,24.27,24.18,24.2,36798.0,24.1215,24.1613,24.0717,24.0916,36798.0
2021-08-13 10:45:00,24.21,24.26,24.18,24.19,21835.0,24.1015,24.1513,24.0717,24.0816,21835.0
2021-08-13 10:50:00,24.18,24.22,24.17,24.2,24528.0,24.0717,24.1115,24.0617,24.0916,24528.0
2021-08-13 10:55:00,24.2,24.2,24.1,24.18,27474.0,24.0916,24.0916,23.992,24.0717,27474.0
2021-08-13 11:00:00,24.19,24.24,24.16,24.23,30134.0,24.0816,24.1314,24.0518,24.1215,30134.0
2021-08-13 11:05:00,24.24,24.31,24.2,24.29,45242.0,24.1314,24.2011,24.0916,24.1812,45242.0
2021-08-13 11:10:00,24.29,24.39,24.29,24.38,61262.0,24.1812,24.2807,24.1812,24.2708,61262.0
2021-08-13 11:15:00,24.38,24.42,24.34,24.41,62005.0,24.2708,24.3106,24.231,24.3007,62005.0
2021-08-13 11:20:00,24.41,24.41,24.36,24.39,27512.0,24.3007,24.3007,24.2509,24.2807,27512.0
2021-08-13 11:25:00,24.38,24.44,24.36,24.38,82009.0,24.2708,24.3305,24.2509,24.2708,82009.0
2021-08-13 11:30:00,24.38,24.45,24.35,24.45,75424.0,24.2708,24.3405,24.2409,24.3405,75424.0
2021-08-13 11:35:00,24.45,24.46,24.43,24.45,49709.0,24.3405,24.3504,24.3206,24.3405,49709.0
2021-08-13 11:40:00,24.44,24.48,24.44,24.48,26521.0,24.3305,24.3703,24.3305,24.3703,26521.0
2021-08-13 11:45:00,24.48,24.53,24.47,24.5,32523.0,24.3703,24.4201,24.3604,24.3902,32523.0
2021-08-13 11:50:00,24.51,24.54,24.49,24.52,36172.0,24.4002,24.4301,24.3803,24.4102,36172.0
2021-08-13 11:55:00,24.52,24.6,24.51,24.59,70313.0,24.4102,24.4898,24.4002,24.4798,70313.0
2021-08-13 12:00:00,24.6,24.68,24.59,24.68,83316.0,24.4898,24.5694,24.4798,24.5694,83316.0
2021-08-13 12:05:00,24.69,24.7,24.64,24.67,105322.0,24.5794,24.5894,24.5296,24.5595,105322.0
2021-08-13 12:10:00,24.67,24.68,24.65,24.68,36896.0,24.5595,24.5694,24.5396,24.5694,36896.0
2021-08-13 12:15:00,24.68,24.75,24.67,24.73,36646.0,24.5694,24.6391,24.5595,24.6192,36646.0
2021-08-13 12:20:00,24.73,24.74,24.68,24.73,58123.0,24.6192,24.6292,24.5694,24.6192,58123.0
2021-08-13 12:25:00,24.73,24.84,24.72,24.75,84072.0,24.6192,24.7287,24.6093,24.6391,84072.0
2021-08-13 12:30:00,24.74,24.74,24.53,24.55,62108.0,24.6292,24.6292,24.4201,24.44,62108.0
2021-08-13 12:35:00,24.55,24.58,24.46,24.46,17267.0,24.44,24.4699,24.3504,24.3504,17267.0
2021-08-13 12:40:00,24.46,24.51,24.43,24.43,16121.0,24.3504,24.4002,24.3206,24.3206,16121.0
2021-08-13 12:45:00,24.44,24.45,24.39,24.39,7913.0,24.3305,24.3405,24.2807,24.2807,7913.0
2021-08-13 12:50:00,24.38,24.48,24.38,24.46,251882.0,24.2708,24.3703,24.2708,24.3504,251882.0
2021-08-13 12:55:00,24.46,24.51,24.45,24.51,35960.0,24.3504,24.4002,24.3405,24.4002,35960.0
2021-08-13 13:00:00,24.51,24.56,24.5,24.55,12214.0,24.4002,24.45,24.3902,24.44,12214.0
2021-08-13 13:05:00,24.56,24.57,24.51,24.51,9209.0,24.45,24.4599,24.4002,24.4002,9209.0
2021-08-13 13:10:00,24.53,24.63,24.53,24.62,22759.0,24.4201,24.5197,24.4201,24.5097,22759.0
2021-08-13 13:15:00,24.6,24.65,24.53,24.63,30483.0,24.4898,24.5396,24.4201,24.5197,30483.0
2021-08-13 13:20:00,24.63,24.69,24.6,24.64,40498.0,24.5197,24.5794,24.4898,24.5296,40498.0
2021-08-13 13:25:00,24.66,24.68,24.63,24.67,18554.0,24.5495,24.5694,24.5197,24.5595,18554.0
2021-08-13 13:30:00,24.67,24.71,24.63,24.67,22074.0,24.5595,24.5993,24.5197,24.5595,22074.0
2021-08-13 13:35:00,24.67,24.73,24.66,24.71,27016.0,24.5595,24.6192,24.5495,24.5993,27016.0
2021-08-13 13:40:00,24.7,24.73,24.66,24.73,13649.0,24.5894,24.6192,24.5495,24.6192,13649.0
2021-08-13 13:45:00,24.72,24.73,24.57,24.6,50614.0,24.6093,24.6192,24.4599,24.4898,50614.0
2021-08-13 13:50:00,24.61,24.7,24.6,24.7,57425.0,24.4998,24.5894,24.4898,24.5894,57425.0
2021-08-13 13:55:00,24.7,24.71,24.65,24.68,14470.0,24.5894,24.5993,24.5396,24.5694,14470.0
2021-08-13 14:00:00,24.68,24.72,24.68,24.69,18900.0,24.5694,24.6093,24.5694,24.5794,18900.0
2021-08-13 14:05:00,24.69,24.83,24.69,24.82,96087.0,24.5794,24.7188,24.5794,24.7088,96087.0
2021-08-13 14:10:00,24.81,24.84,24.8,24.83,36759.0,24.6989,24.7287,24.6889,24.7188,36759.0
2021-08-13 14:15:00,24.83,24.87,24.81,24.83,50631.0,24.7188,24.7586,24.6989,24.7188,50631.0
2021-08-13 14:20:00,24.83,24.85,24.8,24.84,45443.0,24.7188,24.7387,24.6889,24.7287,45443.0
2021-08-13 14:25:00,24.84,24.88,24.83,24.84,63934.0,24.7287,24.7685,24.7188,24.7287,63934.0
2021-08-13 14:30:00,24.83,24.87,24.78,24.85,37030.0,24.7188,24.7586,24.669,24.7387,37030.0
2021-08-13 14:35:00,24.85,24.86,24.79,24.8,23041.0,24.7387,24.7486,24.679,24.6889,23041.0
2021-08-13 14:40:00,24.81,24.81,24.76,24.79,26946.0,24.6989,24.6989,24.6491,24.679,26946.0
2021-08-13 14:45:00,24.79,24.79,24.74,24.79,48675.0,24.679,24.679,24.6292,24.679,48675.0
2021-08-13 14:50:00,24.79,24.86,24.78,24.85,35175.0,24.679,24.7486,24.669,24.7387,35175.0
2021-08-13 14:55:00,24.85,24.85,24.8,24.82,32885.0,24.7387,24.7387,24.6889,24.7088,32885.0
2021-08-13 15:00:00,24.82,24.82,24.79,24.8,17569.0,24.7088,24.7088,24.679,24.6889,17569.0
2021-08-13 15:05:00,24.8,24.81,24.75,24.78,34137.0,24.6889,24.6989,24.6391,24.669,34137.0
2021-08-13 15:10:00,24.77,24.78,24.75,24.76,32996.0,24.659,24.669,24.6391,24.6491,32996.0
2021-08-13 15:15:00,24.77,24.83,24.77,24.79,48903.0,24.659,24.7188,24.659,24.679,48903.0
2021-08-13 15:20:00,24.78,24.83,24.77,24.8,26559.0,24.669,24.7188,24.659,24.6889,26559.0
2021-08-13 15:25:00,24.8,24.81,24.78,24.8,28733.0,24.6889,24.6989,24.669,24.6889,28733.0
2021-08-13 15:30:00,24.8,24.81,24.75,24.77,57753.0,24.6889,24.6989,24.6391,24.659,57753.0
2021-08-13 15:35:00,24.77,24.81,24.74,24.79,142916.0,24.659,24.6989,24.6292,24.679,142916.0
2021-08-13 15:40:00,24.8,24.8,24.75,24.77,53051.0,24.6889,24.6889,24.6391,24.659,53051.0
2021-08-13 15:45:00,24.77,24.81,24.75,24.79,128086.0,24.659,24.6989,24.6391,24.679,128086.0
2021-08-13 15:50:00,24.79,24.89,24.79,24.89,205221.0,24.679,24.7785,24.679,24.7785,205221.0
2021-08-13 15:55:00,24.89,24.95,24.86,24.93,598750.0,24.7785,24.8382,24.7486,24.8183,598750.0
2021-08-16 09:30:00,24.77,24.89,24.72,24.8,116428.0,24.659,24.7785,24.6093,24.6889,116428.0
2021-08-16 09:35:00,24.79,24.84,24.69,24.73,48677.0,24.679,24.7287,24.5794,24.6192,48677.0
2021-08-16 09:40:00,24.72,24.72,24.55,24.57,34760.0,24.6093,24.6093,24.44,24.4599,34760.0
2021-08-16 09:45:00,24.59,24.65,24.57,24.64,44838.0,24.4798,24.5396,24.4599,24.5296,44838.0
2021-08-16 09:50:00,24.64,24.65,24.45,24.65,44216.0,24.5296,24.5396,24.3405,24.5396,44216.0
2021-08-16 09:55:00,24.66,24.68,24.55,24.61,57792.0,24.5495,24.5694,24.44,24.4998,57792.0
2021-08-16 10:00:00,24.61,24.64,24.55,24.63,67428.0,24.4998,24.5296,24.44,24.5197,67428.0
2021-08-16 10:05:00,24.63,24.66,24.58,24.62,62369.0,24.5197,24.5495,24.4699,24.5097,62369.0
2021-08-16 10:10:00,24.6,24.83,24.59,24.75,47351.0,24.4898,24.7188,24.4798,24.6391,47351.0
2021-08-16 10:15:00,24.76,24.79,24.63,24.63,31068.0,24.6491,24.679,24.5197,24.5197,31068.0
2021-08-16 10:20:00,24.63,24.69,24.6,24.67,35105.0,24.5197,24.5794,24.4898,24.5595,35105.0
2021-08-16 10:25:00,24.65,24.68,24.6,24.62,50573.0,24.5396,24.5694,24.4898,24.5097,50573.0
2021-08-16 10:30:00,24.62,24.67,24.6,24.66,48516.0,24.5097,24.5595,24.4898,24.5495,48516.0
2021-08-16 10:35:00,24.66,24.76,24.66,24.7,23861.0,24.5495,24.6491,24.5495,24.5894,23861.0
2021-08-16 10:40:00,24.7,24.73,24.65,24.66,22972.0,24.5894,24.6192,24.5396,24.5495,22972.0
2021-08-16 10:45:00,24.66,24.71,24.65,24.68,28404.0,24.5495,24.5993,24.5396,24.5694,28404.0
2021-08-16 10:50:00,24.68,24.77,24.68,24.7,30697.0,24.5694,24.659,24.5694,24.5894,30697.0
2021-08-16 10:55:00,24.69,24.7,24.61,24.63,37165.0,24.5794,24.5894,24.4998,24.5197,37165.0
2021-08-16 11:00:00,24.63,24.71,24.6,24.61,42120.0,24.5197,24.5993,24.4898,24.4998,42120.0
2021-08-16 11:05:00,24.6,24.67,24.59,24.67,71508.0,24.4898,24.5595,24.4798,24.5595,71508.0
2021-08-16 11:10:00,24.68,24.69,24.64,24.67,21960.0,24.5694,24.5794,24.5296,24.5595,21960.0
2021-08-16 11:15:00,24.67,24.7,24.6,24.61,20879.0,24.5595,24.5894,24.4898,24.4998,20879.0
2021-08-16 11:20:00,24.61,24.65,24.6,24.63,32088.0,24.4998,24.5396,24.4898,24.5197,32088.0
2021-08-16 11:25:00,24.63,24.65,24.6,24.63,120824.0,24.5197,24.5396,24.4898,24.5197,120824.0
2021-08-16 11:30:00,24.63,24.69,24.62,24.68,21965.0,24.5197,24.5794,24.5097,24.5694,21965.0
2021-08-16 11:35:00,24.67,24.71,24.66,24.67,22808.0,24.5595,24.5993,24.5495,24.5595,22808.0
2021-08-16 11:40:00,24.67,24.71,24.65,24.67,22785.0,24.5595,24.5993,24.5396,24.5595,22785.0
2021-08-16 11:45:00,24.67,24.67,24.64,24.66,8724.0,24.5595,24.5595,24.5296,24.5495,8724.0
2021-08-16 11:50:00,24.65,24.68,24.62,24.66,17509.0,24.5396,24.5694,24.5097,24.5495,17509.0
2021-08-16 11:55:00,24.65,24.69,24.63,24.65,25871.0,24.5396,24.5794,24.5197,24.5396,25871.0
2021-08-16 12:00:00,24.65,24.65,24.57,24.58,33605.0,24.5396,24.5396,24.4599,24.4699,33605.0
2021-08-16 12:05:00,24.58,24.62,24.57,24.6,28371.0,24.4699,24.5097,24.4599,24.4898,28371.0
2021-08-16 12:10:00,24.6,24.63,24.57,24.58,30387.0,24.4898,24.5197,24.4599,24.4699,30387.0
2021-08-16 12:15:00,24.57,24.6,24.56,24.57,39231.0,24.4599,24.4898,24.45,24.4599,39231.0
2021-08-16 12:20:00,24.58,24.59,24.54,24.54,17778.0,24.4699,24.4798,24.4301,24.4301,17778.0
2021-08-16 12:25:00,24.54,24.55,24.51,24.55,20609.0,24.4301,24.44,24.4002,24.44,20609.0
2021-08-16 12:30:00,24.55,24.55,24.51,24.52,13091.0,24.44,24.44,24.4002,24.4102,13091.0
2021-08-16 12:35:00,24.52,24.55,24.52,24.55,15000.0,24.4102,24.44,24.4102,24.44,15000.0
2021-08-16 12:40:00,24.55,24.59,24.54,24.58,18032.0,24.44,24.4798,24.4301,24.4699,18032.0
2021-08-16 12:45:00,24.58,24.62,24.57,24.59,22927.0,24.4699,24.5097,24.4599,24.4798,22927.0
2021-08-16 12:50:00,24.59,24.62,24.58,24.58,20352.0,24.4798,24.5097,24.4699,24.4699,20352.0
2021-08-16 12:55:00,24.58,24.6,24.56,24.59,14038.0,24.4699,24.4898,24.45,24.4798,14038.0
2021-08-16 13:00:00,24.59,24.61,24.56,24.6,21165.0,24.4798,24.4998,24.45,24.4898,21165.0
2021-08-16 13:05:00,24.6,24.6,24.56,24.58,17570.0,24.4898,24.4898,24.45,24.4699,17570.0
2021-08-16 13:10:00,24.58,24.63,24.57,24.63,17802.0,24.4699,24.5197,24.4599,24.5197,17802.0
2021-08-16 13:15:00,24.64,24.66,24.63,24.66,29883.0,24.5296,24.5495,24.5197,24.5495,29883.0
2021-08-16 13:20:00,24.66,24.72,24.65,24.69,94888.0,24.5495,24.6093,24.5396,24.5794,94888.0
2021-08-16 13:25:00,24.68,24.7,24.67,24.7,10592.0,24.5694,24.5894,24.5595,24.5894,10592.0
2021-08-16 13:30:00,24.7,24.7,24.65,24.65,17727.0,24.5894,24.5894,24.5396,24.5396,17727.0
2021-08-16 13:35:00,24.66,24.67,24.65,24.66,7001.0,24.5495,24.5595,24.5396,24.5495,7001.0
2021-08-16 13:40:00,24.66,24.68,24.65,24.68,17817.0,24.5495,24.5694,24.5396,24.5694,17817.0
2021-08-16 13:45:00,24.68,24.68,24.65,24.67,20147.0,24.5694,24.5694,24.5396,24.5595,20147.0
2021-08-16 13:50:00,24.68,24.68,24.65,24.68,21823.0,24.5694,24.5694,24.5396,24.5694,21823.0
2021-08-16 13:55:00,24.68,24.71,24.67,24.68,17218.0,24.5694,24.5993,24.5595,24.5694,17218.0
2021-08-16 14:00:00,24.68,24.68,24.65,24.66,15078.0,24.5694,24.5694,24.5396,24.5495,15078.0
2021-08-16 14:05:00,24.66,24.77,24.64,24.76,75222.0,24.5495,24.659,24.5296,24.6491,75222.0
2021-08-16 14:10:00,24.76,24.83,24.76,24.81,39714.0,24.6491,24.7188,24.6491,24.6989,39714.0
2021-08-16 14:15:00,24.82,24.83,24.79,24.8,36477.0,24.7088,24.7188,24.679,24.6889,36477.0
2021-08-16 14:20:00,24.8,24.83,24.79,24.8,47774.0,24.6889,24.7188,24.679,24.6889,47774.0
2021-08-16 14:25:00,24.8,24.81,24.79,24.8,66197.0,24.6889,24.6989,24.679,24.6889,66197.0
2021-08-16 14:30:00,24.8,24.81,24.73,24.73,43724.0,24.6889,24.6989,24.6192,24.6192,43724.0
2021-08-16 14:35:00,24.74,24.76,24.7,24.75,45923.0,24.6292,24.6491,24.5894,24.6391,45923.0
2021-08-16 14:40:00,24.76,24.76,24.75,24.75,14268.0,24.6491,24.6491,24.6391,24.6391,14268.0
2021-08-16 14:45:00,24.76,24.79,24.75,24.76,23895.0,24.6491,24.679,24.6391,24.6491,23895.0
2021-08-16 14:50:00,24.77,24.78,24.75,24.75,22272.0,24.659,24.669,24.6391,24.6391,22272.0
2021-08-16 14:55:00,24.76,24.77,24.75,24.76,16742.0,24.6491,24.659,24.6391,24.6491,16742.0
2021-08-16 15:00:00,24.76,24.81,24.75,24.8,33543.0,24.6491,24.6989,24.6391,24.6889,33543.0
2021-08-16 15:05:00,24.8,24.83,24.78,24.8,41974.0,24.6889,24.7188,24.669,24.6889,41974.0
2021-08-16 15:10:00,24.8,24.81,24.76,24.79,37147.0,24.6889,24.6989,24.6491,24.679,37147.0
2021-08-16 15:15:00,24.79,24.81,24.77,24.78,34106.0,24.679,24.6989,24.659,24.669,34106.0
2021-08-16 15:20:00,24.78,24.78,24.76,24.77,49733.0,24.669,24.669,24.6491,24.659,49733.0
2021-08-16 15:25:00,24.77,24.8,24.76,24.78,58113.0,24.659,24.6889,24.6491,24.669,58113.0
2021-08-16 15:30:00,24.78,24.78,24.75,24.76,62399.0,24.669,24.669,24.6391,24.6491,62399.0
2021-08-16 15:35:00,24.75,24.78,24.73,24.73,33211.0,24.6391,24.669,24.6192,24.6192,33211.0
2021-08-16 15:40:00,24.74,24.77,24.73,24.77,63113.0,24.6292,24.659,24.6192,24.659,63113.0
2021-08-16 15:45:00,24.76,24.81,24.76,24.8,131689.0,24.6491,24.6989,24.6491,24.6889,131689.0
2021-08-16 15:50:00,24.8,24.91,24.8,24.91,302234.0,24.6889,24.7984,24.6889,24.7984,302234.0
2021-08-16 15:55:00,24.9,24.91,24.75,24.84,1104857.0,24.7885,24.7984,24.6391,24.7287,1104857.0
2021-08-17 09:30:00,24.5,24.53,24.04,24.23,219041.0,24.3902,24.4201,23.9323,24.1215,219041.0
2021-08-17 09:35:00,24.19,24.44,24.17,24.39,47669.0,24.0816,24.3305,24.0617,24.2807,47669.0
2021-08-17 09:40:00,24.37,24.48,24.21,24.36,95301.0,24.2608,24.3703,24.1015,24.2509,95301.0
2021-08-17 09:45:00,24.38,24.47,24.32,24.43,39545.0,24.2708,24.3604,24.2111,24.3206,39545.0
2021-08-17 09:50:00,24.42,24.52,24.35,24.42,46653.0,24.3106,24.4102,24.2409,24.3106,46653.0
2021-08-17 09:55:00,24.41,24.47,24.39,24.44,89902.0,24.3007,24.3604,24.2807,24.3305,89902.0
2021-08-17 10:00:00,24.43,24.49,24.31,24.33,65786.0,24.3206,24.3803,24.2011,24.221,65786.0
2021-08-17 10:05:00,24.33,24.39,24.31,24.37,43407.0,24.221,24.2807,24.2011,24.2608,43407.0
2021-08-17 10:10:00,24.37,24.49,24.37,24.37,73011.0,24.2608,24.3803,24.2608,24.2608,73011.0
2021-08-17 10:15:00,24.38,24.42,24.25,24.25,131683.0,24.2708,24.3106,24.1414,24.1414,131683.0
2021-08-17 10:20:00,24.26,24.56,24.25,24.54,45605.0,24.1513,24.45,24.1414,24.4301,45605.0
2021-08-17 10:25:00,24.54,24.6,24.53,24.56,40470.0,24.4301,24.4898,24.4201,24.45,40470.0
2021-08-17 10:30:00,24.56,24.59,24.44,24.44,23851.0,24.45,24.4798,24.3305,24.3305,23851.0
2021-08-17 10:35:00,24.44,24.59,24.42,24.57,55407.0,24.3305,24.4798,24.3106,24.4599,55407.0
2021-08-17 10:40:00,24.58,24.67,24.57,24.62,51818.0,24.4699,24.5595,24.4599,24.5097,51818.0
2021-08-17 10:45:00,24.62,24.66,24.59,24.64,35244.0,24.5097,24.5495,24.4798,24.5296,35244.0
2021-08-17 10:50:00,24.63,24.68,24.6,24.61,34800.0,24.5197,24.5694,24.4898,24.4998,34800.0
2021-08-17 10:55:00,24.62,24.63,24.54,24.57,21724.0,24.5097,24.5197,24.4301,24.4599,21724.0
2021-08-17 11:00:00,24.57,24.58,24.47,24.47,29442.0,24.4599,24.4699,24.3604,24.3604,29442.0
2021-08-17 11:05:00,24.47,24.5,24.44,24.47,33652.0,24.3604,24.3902,24.3305,24.3604,33652.0
2021-08-17 11:10:00,24.46,24.47,24.4,24.41,17150.0,24.3504,24.3604,24.2907,24.3007,17150.0
2021-08-17 11:15:00,24.42,24.43,24.36,24.4,33486.0,24.3106,24.3206,24.2509,24.2907,33486.0
2021-08-17 11:20:00,24.41,24.43,24.34,24.36,37884.0,24.3007,24.3206,24.231,24.2509,37884.0
2021-08-17 11:25:00,24.36,24.36,24.3,24.3,13625.0,24.2509,24.2509,24.1911,24.1911,13625.0
2021-08-17 11:30:00,24.3,24.3,24.25,24.26,41624.0,24.1911,24.1911,24.1414,24.1513,41624.0
2021-08-17 11:35:00,24.25,24.27,24.2,24.21,22923.0,24.1414,24.1613,24.0916,24.1015,22923.0
2021-08-17 11:40:00,24.21,24.23,24.17,24.21,20529.0,24.1015,24.1215,24.0617,24.1015,20529.0
2021-08-17 11:45:00,24.21,24.22,24.16,24.2,29752.0,24.1015,24.1115,24.0518,24.0916,29752.0
2021-08-17 11:50:00,24.2,24.21,24.17,24.2,26526.0,24.0916,24.1015,24.0617,24.0916,26526.0
2021-08-17 11:55:00,24.19,24.23,24.17,24.21,24109.0,24.0816,24.1215,24.0617,24.1015,24109.0
2021-08-17 12:00:00,24.23,24.23,24.18,24.19,16603.0,24.1215,24.1215,24.0717,24.0816,16603.0
2021-08-17 12:05:00,24.19,24.27,24.18,24.25,21292.0,24.0816,24.1613,24.0717,24.1414,21292.0
2021-08-17 12:10:00,24.25,24.26,24.21,24.24,15696.0,24.1414,24.1513,24.1015,24.1314,15696.0
2021-08-17 12:15:00,24.24,24.24,24.13,24.14,31184.0,24.1314,24.1314,24.0219,24.0319,31184.0
2021-08-17 12:20:00,24.13,24.16,24.11,24.11,35704.0,24.0219,24.0518,24.002,24.002,35704.0
2021-08-17 12:25:00,24.12,24.14,24.08,24.09,32359.0,24.012,24.0319,23.9721,23.9821,32359.0
2021-08-17 12:30:00,24.09,24.09,24.03,24.03,25120.0,23.9821,23.9821,23.9224,23.9224,25120.0
2021-08-17 12:35:00,24.04,24.1,24.03,24.07,33383.0,23.9323,23.992,23.9224,23.9622,33383.0
2021-08-17 12:40:00,24.08,24.1,24.05,24.08,15467.0,23.9721,23.992,23.9423,23.9721,15467.0
2021-08-17 12:45:00,24.08,24.09,24.03,24.05,31608.0,23.9721,23.9821,23.9224,23.9423,31608.0
2021-08-17 12:50:00,24.05,24.12,24.01,24.04,34103.0,23.9423,24.012,23.9024,23.9323,34103.0
2021-08-17 12:55:00,24.04,24.07,24.03,24.06,32102.0,23.9323,23.9622,23.9224,23.9522,32102.0
2021-08-17 13:00:00,24.07,24.19,24.06,24.18,36819.0,23.9622,24.0816,23.9522,24.0717,36819.0
2021-08-17 13:05:00,24.19,24.29,24.16,24.26,17331.0,24.0816,24.1812,24.0518,24.1513,17331.0
2021-08-17 13:10:00,24.25,24.29,24.24,24.25,19095.0,24.1414,24.1812,24.1314,24.1414,19095.0
2021-08-17 13:15:00,24.25,24.3,24.23,24.29,18510.0,24.1414,24.1911,24.1215,24.1812,18510.0
2021-08-17 13:20:00,24.3,24.3,24.25,24.28,17990.0,24.1911,24.1911,24.1414,24.1712,17990.0
2021-08-17 13:25:00,24.3,24.3,24.26,24.27,16394.0,24.1911,24.1911,24.1513,24.1613,16394.0
2021-08-17 13:30:00,24.27,24.27,24.23,24.25,9264.0,24.1613,24.1613,24.1215,24.1414,9264.0
2021-08-17 13:35:00,24.24,24.24,24.19,24.19,41334.0,24.1314,24.1314,24.0816,24.0816,41334.0
2021-08-17 13:40:00,24.2,24.2,24.15,24.15,15057.0,24.0916,24.0916,24.0418,24.0418,15057.0
2021-08-17 13:45:00,24.14,24.18,24.12,24.13,14579.0,24.0319,24.0717,24.012,24.0219,14579.0
2021-08-17 13:50:00,24.13,24.15,24.12,24.12,24900.0,24.0219,24.0418,24.012,24.012,24900.0
2021-08-17 13:55:00,24.12,24.19,24.09,24.17,22175.0,24.012,24.0816,23.9821,24.0617,22175.0
2021-08-17 14:00:00,24.17,24.18,24.14,24.15,20355.0,24.0617,24.0717,24.0319,24.0418,20355.0
2021-08-17 14:05:00,24.15,24.15,24.09,24.13,35253.0,24.0418,24.0418,23.9821,24.0219,35253.0
2021-08-17 14:10:00,24.14,24.14,24.08,24.09,19961.0,24.0319,24.0319,23.9721,23.9821,19961.0
2021-08-17 14:15:00,24.1,24.14,24.09,24.13,14261.0,23.992,24.0319,23.9821,24.0219,14261.0
2021-08-17 14:20:00,24.13,24.13,24.07,24.09,18409.0,24.0219,24.0219,23.9622,23.9821,18409.0
2021-08-17 14:25:00,24.09,24.1,24.04,24.08,20169.0,23.9821,23.992,23.9323,23.9721,20169.0
2021-08-17 14:30:00,24.08,24.13,24.07,24.1,19009.0,23.9721,24.0219,23.9622,23.992,19009.0
2021-08-17 14:35:00,24.09,24.11,24.07,24.1,12406.0,23.9821,24.002,23.9622,23.992,12406.0
2021-08-17 14:40:00,24.1,24.12,24.08,24.11,17116.0,23.992,24.012,23.9721,24.002,17116.0
2021-08-17 14:45:00,24.11,24.15,24.1,24.14,15945.0,24.002,24.0418,23.992,24.0319,15945.0
2021-08-17 14:50:00,24.13,24.15,24.11,24.11,16554.0,24.0219,24.0418,24.002,24.002,16554.0
2021-08-17 14:55:00,24.12,24.17,24.1,24.16,32639.0,24.012,24.0617,23.992,24.0518,32639.0
2021-08-17 15:00:00,24.16,24.18,24.14,24.18,28120.0,24.0518,24.0717,24.0319,24.0717,28120.0
2021-08-17 15:05:00,24.18,24.18,24.13,24.16,35175.0,24.0717,24.0717,24.0219,24.0518,35175.0
2021-08-17 15:10:00,24.15,24.16,24.05,24.05,33261.0,24.0418,24.0518,23.9423,23.9423,33261.0
2021-08-17 15:15:00,24.05,24.09,24.05,24.08,23974.0,23.9423,23.9821,23.9423,23.9721,23974.0
2021-08-17 15:20:00,24.08,24.08,24.02,24.03,25359.0,23.9721,23.9721,23.9124,23.9224,25359.0
2021-08-17 15:25:00,24.03,24.08,24.02,24.08,28886.0,23.9224,23.9721,23.9124,23.9721,28886.0
2021-08-17 15:30:00,24.08,24.11,24.06,24.08,41611.0,23.9721,24.002,23.9522,23.9721,41611.0
2021-08-17 15:35:00,24.08,24.09,24.03,24.05,48212.0,23.9721,23.9821,23.9224,23.9423,48212.0
2021-08-17 15:40:00,24.04,24.04,23.97,23.98,70336.0,23.9323,23.9323,23.8626,23.8726,70336.0
2021-08-17 15:45:00,23.97,24.02,23.97,24.01,91385.0,23.8626,23.9124,23.8626,23.9024,91385.0
2021-08-17 15:50:00,24.0,24.07,24.0,24.05,124884.0,23.8925,23.9622,23.8925,23.9423,124884.0
2021-08-17 15:55:00,24.05,24.09,24.03,24.06,272579.0,23.9423,23.9821,23.9224,23.9522,272579.0
2021-08-18 09:30:00,24.32,24.48,24.18,24.35,156424.0,24.2111,24.3703,24.0717,24.2409,156424.0
2021-08-18 09:35:00,24.35,24.5,24.34,24.36,75611.0,24.2409,24.3902,24.231,24.2509,75611.0
2021-08-18 09:40:00,24.36,24.47,24.2,24.2,122415.0,24.2509,24.3604,24.0916,24.0916,122415.0
2021-08-18 09:45:00,24.21,24.24,24.07,24.07,98156.0,24.1015,24.1314,23.9622,23.9622,98156.0
2021-08-18 09:50:00,24.07,24.22,24.0,24.22,78610.0,23.9622,24.1115,23.8925,24.1115,78610.0
2021-08-18 09:55:00,24.21,24.33,24.15,24.3,86651.0,24.1015,24.221,24.0418,24.1911,86651.0
2021-08-18 10:00:00,24.29,24.37,24.21,24.25,89846.0,24.1812,24.2608,24.1015,24.1414,89846.0
2021-08-18 10:05:00,24.25,24.28,24.08,24.11,74085.0,24.1414,24.1712,23.9721,24.002,74085.0
2021-08-18 10:10:00,24.1,24.23,24.1,24.22,61779.0,23.992,24.1215,23.992,24.1115,61779.0
2021-08-18 10:15:00,24.21,24.25,24.12,24.23,79894.0,24.1015,24.1414,24.012,24.1215,79894.0
2021-08-18 10:20:00,24.22,24.3,24.18,24.21,55746.0,24.1115,24.1911,24.0717,24.1015,55746.0
2021-08-18 10:25:00,24.2,24.24,24.17,24.21,46880.0,24.0916,24.1314,24.0617,24.1015,46880.0
2021-08-18 10:30:00,24.22,24.22,24.04,24.04,113434.0,24.1115,24.1115,23.9323,23.9323,113434.0
2021-08-18 10:35:00,24.05,24.08,24.0,24.08,70050.0,23.9423,23.9721,23.8925,23.9721,70050.0
2021-08-18 10:40:00,24.07,24.13,24.07,24.11,34724.0,23.9622,24.0219,23.9622,24.002,34724.0
2021-08-18 10:45:00,24.11,24.25,24.11,24.22,28728.0,24.002,24.1414,24.002,24.1115,28728.0
2021-08-18 10:50:00,24.22,24.28,24.2,24.26,40284.0,24.1115,24.1712,24.0916,24.1513,40284.0
2021-08-18 10:55:00,24.26,24.36,24.25,24.34,42167.0,24.1513,24.2509,24.1414,24.231,42167.0
2021-08-18 11:00:00,24.34,24.41,24.26,24.38,37816.0,24.231,24.3007,24.1513,24.2708,37816.0
2021-08-18 11:05:00,24.39,24.45,24.38,24.4,42337.0,24.2807,24.3405,24.2708,24.2907,42337.0
2021-08-18 11:10:00,24.4,24.63,24.37,24.57,92103.0,24.2907,24.5197,24.2608,24.4599,92103.0
2021-08-18 11:15:00,24.58,24.61,24.55,24.56,31769.0,24.4699,24.4998,24.44,24.45,31769.0
2021-08-18 11:20:00,24.56,24.69,24.56,24.69,33775.0,24.45,24.5794,24.45,24.5794,33775.0
2021-08-18 11:25:00,24.7,24.75,24.66,24.74,50257.0,24.5894,24.6391,24.5495,24.6292,50257.0
2021-08-18 11:30:00,24.75,24.76,24.69,24.75,32638.0,24.6391,24.6491,24.5794,24.6391,32638.0
2021-08-18 11:35:00,24.75,24.77,24.68,24.77,84602.0,24.6391,24.659,24.5694,24.659,84602.0
2021-08-18 11:40:00,24.77,24.8,24.74,24.79,27465.0,24.659,24.6889,24.6292,24.679,27465.0
2021-08-18 11:45:00,24.8,24.83,24.77,24.81,31653.0,24.6889,24.7188,24.659,24.6989,31653.0
2021-08-18 11:50:00,24.81,24.88,24.81,24.84,32718.0,24.6989,24.7685,24.6989,24.7287,32718.0
2021-08-18 11:55:00,24.83,24.83,24.75,24.82,73229.0,24.7188,24.7188,24.6391,24.7088,73229.0
2021-08-18 12:00:00,24.82,24.9,24.82,24.88,188013.0,24.7088,24.7885,24.7088,24.7685,188013.0
2021-08-18 12:05:00,24.89,25.0,24.86,25.0,87709.0,24.7785,24.888,24.7486,24.888,87709.0
2021-08-18 12:10:00,25.0,25.15,24.99,25.11,118795.0,24.888,25.0373,24.8781,24.9975,118795.0
2021-08-18 12:15:00,25.11,25.17,25.1,25.14,87232.0,24.9975,25.0572,24.9876,25.0274,87232.0
2021-08-18 12:20:00,25.14,25.2,25.11,25.16,154382.0,25.0274,25.0871,24.9975,25.0473,154382.0
2021-08-18 12:25:00,25.15,25.19,25.08,25.16,128590.0,25.0373,25.0772,24.9677,25.0473,128590.0
2021-08-18 12:30:00,25.16,25.25,25.15,25.16,383042.0,25.0473,25.1369,25.0373,25.0473,383042.0
2021-08-18 12:35:00,25.15,25.29,25.1,25.25,58043.0,25.0373,25.1767,24.9876,25.1369,58043.0
2021-08-18 12:40:00,25.25,25.27,25.22,25.24,35847.0,25.1369,25.1568,25.107,25.1269,35847.0
2021-08-18 12:45:00,25.23,25.23,25.18,25.21,30913.0,25.117,25.117,25.0672,25.0971,30913.0
2021-08-18 12:50:00,25.2,25.22,25.17,25.18,14810.0,25.0871,25.107,25.0572,25.0672,14810.0
2021-08-18 12:55:00,25.19,25.24,25.18,25.23,37078.0,25.0772,25.1269,25.0672,25.117,37078.0
2021-08-18 13:00:00,25.24,25.27,25.21,25.25,24155.0,25.1269,25.1568,25.0971,25.1369,24155.0
2021-08-18 13:05:00,25.25,25.28,25.23,25.28,9322.0,25.1369,25.1668,25.117,25.1668,9322.0
2021-08-18 13:10:00,25.28,25.35,25.26,25.33,57331.0,25.1668,25.2364,25.1468,25.2165,57331.0
2021-08-18 13:15:00,25.33,25.4,25.32,25.39,56436.0,25.2165,25.2862,25.2066,25.2763,56436.0
2021-08-18 13:20:00,25.39,25.46,25.35,25.45,52755.0,25.2763,25.3459,25.2364,25.336,52755.0
2021-08-18 13:25:00,25.45,25.5,25.45,25.49,37350.0,25.336,25.3858,25.336,25.3758,37350.0
2021-08-18 13:30:00,25.5,25.51,25.4,25.43,31539.0,25.3858,25.3957,25.2862,25.3161,31539.0
2021-08-18 13:35:00,25.43,25.43,25.36,25.37,24315.0,25.3161,25.3161,25.2464,25.2564,24315.0
2021-08-18 13:40:00,25.37,25.45,25.37,25.45,46632.0,25.2564,25.336,25.2564,25.336,46632.0
2021-08-18 13:45:00,25.45,25.47,25.42,25.46,21059.0,25.336,25.3559,25.3061,25.3459,21059.0
2021-08-18 13:50:00,25.45,25.46,25.41,25.46,55103.0,25.336,25.3459,25.2962,25.3459,55103.0
2021-08-18 13:55:00,25.46,25.47,25.44,25.46,18490.0,25.3459,25.3559,25.326,25.3459,18490.0
2021-08-18 14:00:00,25.45,25.55,25.45,25.54,22118.0,25.336,25.4355,25.336,25.4256,22118.0
2021-08-18 14:05:00,25.54,25.56,25.47,25.49,26288.0,25.4256,25.4455,25.3559,25.3758,26288.0
2021-08-18 14:10:00,25.5,25.53,25.4,25.46,117668.0,25.3858,25.4156,25.2862,25.3459,117668.0
2021-08-18 14:15:00,25.46,25.47,25.4,25.46,43585.0,25.3459,25.3559,25.2862,25.3459,43585.0
2021-08-18 14:20:00,25.47,25.51,25.45,25.51,17725.0,25.3559,25.3957,25.336,25.3957,17725.0
2021-08-18 14:25:00,25.51,25.54,25.49,25.51,40154.0,25.3957,25.4256,25.3758,25.3957,40154.0
2021-08-18 14:30:00,25.51,25.54,25.45,25.45,42380.0,25.3957,25.4256,25.336,25.336,42380.0
2021-08-18 14:35:00,25.45,25.52,25.4,25.49,64818.0,25.336,25.4057,25.2862,25.3758,64818.0
2021-08-18 14:40:00,25.49,25.51,25.45,25.46,27537.0,25.3758,25.3957,25.336,25.3459,27537.0
2021-08-18 14:45:00,25.46,25.46,25.36,25.4,60732.0,25.3459,25.3459,25.2464,25.2862,60732.0
2021-08-18 14:50:00,25.4,25.43,25.38,25.41,87371.0,25.2862,25.3161,25.2663,25.2962,87371.0
2021-08-18 14:55:00,25.41,25.42,25.3,25.32,39700.0,25.2962,25.3061,25.1867,25.2066,39700.0
2021-08-18 15:00:00,25.32,25.37,25.3,25.36,28846.0,25.2066,25.2564,25.1867,25.2464,28846.0
2021-08-18 15:05:00,25.35,25.36,25.33,25.36,37978.0,25.2364,25.2464,25.2165,25.2464,37978.0
2021-08-18 15:10:00,25.35,25.39,25.35,25.39,74346.0,25.2364,25.2763,25.2364,25.2763,74346.0
2021-08-18 15:15:00,25.39,25.43,25.38,25.39,80043.0,25.2763,25.3161,25.2663,25.2763,80043.0
2021-08-18 15:20:00,25.39,25.39,25.35,25.36,63606.0,25.2763,25.2763,25.2364,25.2464,63606.0
2021-08-18 15:25:00,25.36,25.39,25.34,25.37,165234.0,25.2464,25.2763,25.2265,25.2564,165234.0
2021-08-18 15:30:00,25.36,25.36,25.25,25.31,155726.0,25.2464,25.2464,25.1369,25.1966,155726.0
2021-08-18 15:35:00,25.3,25.31,25.24,25.29,62611.0,25.1867,25.1966,25.1269,25.1767,62611.0
2021-08-18 15:40:00,25.29,25.29,25.16,25.25,111184.0,25.1767,25.1767,25.0473,25.1369,111184.0
2021-08-18 15:45:00,25.25,25.27,25.19,25.2,89742.0,25.1369,25.1568,25.0772,25.0871,89742.0
2021-08-18 15:50:00,25.2,25.32,25.15,25.16,257524.0,25.0871,25.2066,25.0373,25.0473,257524.0
2021-08-18 15:55:00,25.16,25.21,25.14,25.18,334062.0,25.0473,25.0971,25.0274,25.0672,334062.0
2021-08-19 09:30:00,24.59,25.08,24.45,25.04,229344.0,24.4798,24.9677,24.3405,24.9278,229344.0
2021-08-19 09:35:00,25.02,25.06,24.94,24.95,108265.0,24.9079,24.9477,24.8283,24.8382,108265.0
2021-08-19 09:40:00,24.96,25.36,24.96,25.05,231314.0,24.8482,25.2464,24.8482,24.9378,231314.0
2021-08-19 09:45:00,25.04,25.42,25.04,25.34,129121.0,24.9278,25.3061,24.9278,25.2265,129121.0
2021-08-19 09:50:00,25.32,25.65,25.3,25.62,112530.0,25.2066,25.5351,25.1867,25.5052,112530.0
2021-08-19 09:55:00,25.64,25.75,25.62,25.68,110612.0,25.5251,25.6346,25.5052,25.565,110612.0
2021-08-19 10:00:00,25.68,25.71,25.47,25.5,100580.0,25.565,25.5948,25.3559,25.3858,100580.0
2021-08-19 10:05:00,25.5,25.69,25.49,25.65,63367.0,25.3858,25.5749,25.3758,25.5351,63367.0
2021-08-19 10:10:00,25.65,25.79,25.62,25.66,220329.0,25.5351,25.6745,25.5052,25.5451,220329.0
2021-08-19 10:15:00,25.67,25.8,25.63,25.73,105667.0,25.555,25.6844,25.5152,25.6147,105667.0
2021-08-19 10:20:00,25.73,25.74,25.5,25.5,115989.0,25.6147,25.6247,25.3858,25.3858,115989.0
2021-08-19 10:25:00,25.5,25.57,25.39,25.54,71009.0,25.3858,25.4555,25.2763,25.4256,71009.0
2021-08-19 10:30:00,25.55,25.64,25.42,25.5,71170.0,25.4355,25.5251,25.3061,25.3858,71170.0
2021-08-19 10:35:00,25.51,25.62,25.48,25.61,114983.0,25.3957,25.5052,25.3659,25.4953,114983.0
2021-08-19 10:40:00,25.61,25.73,25.6,25.7,159436.0,25.4953,25.6147,25.4853,25.5849,159436.0
2021-08-19 10:45:00,25.7,25.78,25.67,25.74,128254.0,25.5849,25.6645,25.555,25.6247,128254.0
2021-08-19 10:50:00,25.74,25.77,25.67,25.74,139864.0,25.6247,25.6546,25.555,25.6247,139864.0
2021-08-19 10:55:00,25.74,25.89,25.71,25.85,141051.0,25.6247,25.774,25.5948,25.7342,141051.0
2021-08-19 11:00:00,25.85,25.92,25.7,25.74,165429.0,25.7342,25.8039,25.5849,25.6247,165429.0
2021-08-19 11:05:00,25.74,25.77,25.69,25.76,57967.0,25.6247,25.6546,25.5749,25.6446,57967.0
2021-08-19 11:10:00,25.76,25.78,25.65,25.68,63109.0,25.6446,25.6645,25.5351,25.565,63109.0
2021-08-19 11:15:00,25.68,25.96,25.67,25.93,202041.0,25.565,25.8437,25.555,25.8138,202041.0
2021-08-19 11:20:00,25.93,25.96,25.86,25.92,75612.0,25.8138,25.8437,25.7442,25.8039,75612.0
2021-08-19 11:25:00,25.92,25.95,25.86,25.94,76601.0,25.8039,25.8338,25.7442,25.8238,76601.0
2021-08-19 11:30:00,25.93,26.08,25.88,25.98,140429.0,25.8138,25.9632,25.7641,25.8636,140429.0
2021-08-19 11:35:00,25.97,25.97,25.83,25.87,89192.0,25.8537,25.8537,25.7143,25.7541,89192.0
2021-08-19 11:40:00,25.87,26.07,25.87,26.02,90242.0,25.7541,25.9532,25.7541,25.9034,90242.0
2021-08-19 11:45:00,26.03,26.12,26.02,26.08,96607.0,25.9134,26.003,25.9034,25.9632,96607.0
2021-08-19 11:50:00,26.08,26.11,26.03,26.1,88654.0,25.9632,25.993,25.9134,25.9831,88654.0
2021-08-19 11:55:00,26.1,26.22,26.07,26.21,111100.0,25.9831,26.1025,25.9532,26.0926,111100.0
2021-08-19 12:00:00,26.22,26.22,26.16,26.2,165000.0,26.1025,26.1025,26.0428,26.0826,165000.0
2021-08-19 12:05:00,26.2,26.24,25.96,26.02,143195.0,26.0826,26.1225,25.8437,25.9034,143195.0
2021-08-19 12:10:00,26.02,26.2,26.01,26.2,80709.0,25.9034,26.0826,25.8935,26.0826,80709.0
2021-08-19 12:15:00,26.2,26.24,26.11,26.11,46352.0,26.0826,26.1225,25.993,25.993,46352.0
2021-08-19 12:20:00,26.11,26.17,26.1,26.15,52649.0,25.993,26.0528,25.9831,26.0329,52649.0
2021-08-19 12:25:00,26.15,26.27,26.14,26.27,112748.0,26.0329,26.1523,26.0229,26.1523,112748.0
2021-08-19 12:30:00,26.27,26.29,26.18,26.28,124893.0,26.1523,26.1722,26.0627,26.1623,124893.0
2021-08-19 12:35:00,26.28,26.45,26.24,26.44,137211.0,26.1623,26.3315,26.1225,26.3216,137211.0
2021-08-19 12:40:00,26.44,26.44,26.31,26.35,113206.0,26.3216,26.3216,26.1921,26.232,113206.0
2021-08-19 12:45:00,26.34,26.36,26.27,26.34,78643.0,26.222,26.2419,26.1523,26.222,78643.0
2021-08-19 12:50:00,26.34,26.46,26.33,26.4,107378.0,26.222,26.3415,26.2121,26.2817,107378.0
2021-08-19 12:55:00,26.4,26.54,26.39,26.53,259429.0,26.2817,26.4211,26.2718,26.4112,259429.0
2021-08-19 13:00:00,26.53,26.55,26.42,26.42,137536.0,26.4112,26.4311,26.3016,26.3016,137536.0
2021-08-19 13:05:00,26.42,26.51,26.41,26.5,88345.0,26.3016,26.3912,26.2917,26.3813,88345.0
2021-08-19 13:10:00,26.49,26.52,26.47,26.52,47495.0,26.3713,26.4012,26.3514,26.4012,47495.0
2021-08-19 13:15:00,26.52,26.58,26.49,26.52,62649.0,26.4012,26.4609,26.3713,26.4012,62649.0
2021-08-19 13:20:00,26.52,26.53,26.41,26.48,106395.0,26.4012,26.4112,26.2917,26.3614,106395.0
2021-08-19 13:25:00,26.47,26.58,26.46,26.53,67233.0,26.3514,26.4609,26.3415,26.4112,67233.0
2021-08-19 13:30:00,26.53,26.64,26.51,26.61,119743.0,26.4112,26.5207,26.3912,26.4908,119743.0
2021-08-19 13:35:00,26.61,26.69,26.55,26.66,125430.0,26.4908,26.5704,26.4311,26.5406,125430.0
2021-08-19 13:40:00,26.65,26.69,26.6,26.67,69608.0,26.5306,26.5704,26.4808,26.5505,69608.0
2021-08-19 13:45:00,26.67,26.67,26.54,26.6,60429.0,26.5505,26.5505,26.4211,26.4808,60429.0
2021-08-19 13:50:00,26.62,26.68,26.59,26.66,92204.0,26.5008,26.5605,26.4709,26.5406,92204.0
2021-08-19 13:55:00,26.65,26.74,26.64,26.74,88109.0,26.5306,26.6202,26.5207,26.6202,88109.0
2021-08-19 14:00:00,26.73,26.74,26.54,26.58,111006.0,26.6103,26.6202,26.4211,26.4609,111006.0
2021-08-19 14:05:00,26.58,26.59,26.45,26.58,129686.0,26.4609,26.4709,26.3315,26.4609,129686.0
2021-08-19 14:10:00,26.58,26.6,26.49,26.53,91731.0,26.4609,26.4808,26.3713,26.4112,91731.0
2021-08-19 14:15:00,26.53,26.55,26.49,26.52,56261.0,26.4112,26.4311,26.3713,26.4012,56261.0
2021-08-19 14:20:00,26.51,26.56,26.5,26.55,47900.0,26.3912,26.441,26.3813,26.4311,47900.0
2021-08-19 14:25:00,26.55,26.57,26.51,26.51,50854.0,26.4311,26.451,26.3912,26.3912,50854.0
2021-08-19 14:30:00,26.51,26.57,26.49,26.57,105194.0,26.3912,26.451,26.3713,26.451,105194.0
2021-08-19 14:35:00,26.57,26.68,26.56,26.59,94582.0,26.451,26.5605,26.441,26.4709,94582.0
2021-08-19 14:40:00,26.59,26.62,26.58,26.62,97351.0,26.4709,26.5008,26.4609,26.5008,97351.0
2021-08-19 14:45:00,26.62,26.63,26.59,26.62,84666.0,26.5008,26.5107,26.4709,26.5008,84666.0
2021-08-19 14:50:00,26.61,26.72,26.57,26.7,134941.0,26.4908,26.6003,26.451,26.5804,134941.0
2021-08-19 14:55:00,26.7,26.71,26.37,26.44,161649.0,26.5804,26.5903,26.2519,26.3216,161649.0
2021-08-19 15:00:00,26.44,26.58,26.43,26.55,202961.0,26.3216,26.4609,26.3116,26.4311,202961.0
2021-08-19 15:05:00,26.55,26.61,26.5,26.61,130234.0,26.4311,26.4908,26.3813,26.4908,130234.0
2021-08-19 15:10:00,26.6,26.63,26.58,26.6,119027.0,26.4808,26.5107,26.4609,26.4808,119027.0
2021-08-19 15:15:00,26.6,26.63,26.59,26.61,114773.0,26.4808,26.5107,26.4709,26.4908,114773.0
2021-08-19 15:20:00,26.61,26.64,26.59,26.64,104481.0,26.4908,26.5207,26.4709,26.5207,104481.0
2021-08-19 15:25:00,26.64,26.72,26.59,26.63,167104.0,26.5207,26.6003,26.4709,26.5107,167104.0
2021-08-19 15:30:00,26.63,26.65,26.48,26.51,114654.0,26.5107,26.5306,26.3614,26.3912,114654.0
2021-08-19 15:35:00,26.5,26.67,26.5,26.61,213987.0,26.3813,26.5505,26.3813,26.4908,213987.0
2021-08-19 15:40:00,26.62,26.64,26.52,26.64,260241.0,26.5008,26.5207,26.4012,26.5207,260241.0
2021-08-19 15:45:00,26.63,26.67,26.54,26.62,288445.0,26.5107,26.5505,26.4211,26.5008,288445.0
2021-08-19 15:50:00,26.62,26.62,26.5,26.53,420754.0,26.5008,26.5008,26.3813,26.4112,420754.0
2021-08-19 15:55:00,26.53,26.56,26.5,26.55,548217.0,26.4112,26.441,26.3813,26.4311,548217.0
2021-08-20 09:30:00,26.42,27.07,26.12,26.93,323126.0,26.3016,26.9487,26.003,26.8094,323126.0
2021-08-20 09:35:00,26.92,26.92,26.51,26.52,154722.0,26.7994,26.7994,26.3912,26.4012,154722.0
2021-08-20 09:40:00,26.51,26.86,26.49,26.84,119829.0,26.3912,26.7397,26.3713,26.7198,119829.0
2021-08-20 09:45:00,26.82,26.99,26.65,26.69,133504.0,26.6999,26.8691,26.5306,26.5704,133504.0
2021-08-20 09:50:00,26.7,26.77,26.58,26.61,93402.0,26.5804,26.6501,26.4609,26.4908,93402.0
2021-08-20 09:55:00,26.61,26.63,26.49,26.58,112960.0,26.4908,26.5107,26.3713,26.4609,112960.0
2021-08-20 10:00:00,26.58,26.69,26.49,26.54,83031.0,26.4609,26.5704,26.3713,26.4211,83031.0
2021-08-20 10:05:00,26.55,26.72,26.5,26.6,117058.0,26.4311,26.6003,26.3813,26.4808,117058.0
2021-08-20 10:10:00,26.58,26.58,26.28,26.28,192209.0,26.4609,26.4609,26.1623,26.1623,192209.0
2021-08-20 10:15:00,26.29,26.38,26.17,26.18,56716.0,26.1722,26.2618,26.0528,26.0627,56716.0
2021-08-20 10:20:00,26.18,26.22,26.02,26.04,70365.0,26.0627,26.1025,25.9034,25.9234,70365.0
2021-08-20 10:25:00,26.04,26.12,26.01,26.08,72784.0,25.9234,26.003,25.8935,25.9632,72784.0
2021-08-20 10:30:00,26.09,26.25,26.08,26.2,36788.0,25.9731,26.1324,25.9632,26.0826,36788.0
2021-08-20 10:35:00,26.21,26.3,26.17,26.28,64942.0,26.0926,26.1822,26.0528,26.1623,64942.0
2021-08-20 10:40:00,26.28,26.28,26.08,26.09,42423.0,26.1623,26.1623,25.9632,25.9731,42423.0
2021-08-20 10:45:00,26.1,26.12,26.01,26.1,53948.0,25.9831,26.003,25.8935,25.9831,53948.0
2021-08-20 10:50:00,26.11,26.15,26.07,26.15,28643.0,25.993,26.0329,25.9532,26.0329,28643.0
2021-08-20 10:55:00,26.15,26.2,26.07,26.14,50343.0,26.0329,26.0826,25.9532,26.0229,50343.0
2021-08-20 11:00:00,26.14,26.15,26.04,26.1,35521.0,26.0229,26.0329,25.9234,25.9831,35521.0
2021-08-20 11:05:00,26.09,26.17,26.06,26.12,40636.0,25.9731,26.0528,25.9433,26.003,40636.0
2021-08-20 11:10:00,26.11,26.17,26.07,26.13,38149.0,25.993,26.0528,25.9532,26.0129,38149.0
2021-08-20 11:15:00,26.12,26.21,26.12,26.21,29256.0,26.003,26.0926,26.003,26.0926,29256.0
2021-08-20 11:20:00,26.2,26.29,26.2,26.26,43665.0,26.0826,26.1722,26.0826,26.1424,43665.0
2021-08-20 11:25:00,26.25,26.25,26.12,26.17,30400.0,26.1324,26.1324,26.003,26.0528,30400.0
2021-08-20 11:30:00,26.18,26.24,26.17,26.21,36145.0,26.0627,26.1225,26.0528,26.0926,36145.0
2021-08-20 11:35:00,26.21,26.24,26.18,26.21,33986.0,26.0926,26.1225,26.0627,26.0926,33986.0
2021-08-20 11:40:00,26.22,26.23,26.11,26.13,23107.0,26.1025,26.1125,25.993,26.0129,23107.0
2021-08-20 11:45:00,26.12,26.13,26.08,26.09,30488.0,26.003,26.0129,25.9632,25.9731,30488.0
2021-08-20 11:50:00,26.09,26.11,26.06,26.07,20961.0,25.9731,25.993,25.9433,25.9532,20961.0
2021-08-20 11:55:00,26.07,26.17,26.06,26.15,24725.0,25.9532,26.0528,25.9433,26.0329,24725.0
2021-08-20 12:00:00,26.14,26.21,26.13,26.19,30144.0,26.0229,26.0926,26.0129,26.0727,30144.0
2021-08-20 12:05:00,26.19,26.21,26.15,26.17,30490.0,26.0727,26.0926,26.0329,26.0528,30490.0
2021-08-20 12:10:00,26.17,26.19,26.1,26.11,20868.0,26.0528,26.0727,25.9831,25.993,20868.0
2021-08-20 12:15:00,26.11,26.13,26.09,26.1,12221.0,25.993,26.0129,25.9731,25.9831,12221.0
2021-08-20 12:20:00,26.1,26.12,26.04,26.04,17464.0,25.9831,26.003,25.9234,25.9234,17464.0
2021-08-20 12:25:00,26.02,26.08,26.02,26.02,23060.0,25.9034,25.9632,25.9034,25.9034,23060.0
2021-08-20 12:30:00,26.01,26.09,26.01,26.05,18121.0,25.8935,25.9731,25.8935,25.9333,18121.0
2021-08-20 12:35:00,26.05,26.06,26.02,26.03,16847.0,25.9333,25.9433,25.9034,25.9134,16847.0
2021-08-20 12:40:00,26.03,26.04,26.0,26.03,38020.0,25.9134,25.9234,25.8835,25.9134,38020.0
2021-08-20 12:45:00,26.03,26.06,26.02,26.06,15883.0,25.9134,25.9433,25.9034,25.9433,15883.0
2021-08-20 12:50:00,26.06,26.09,26.02,26.04,17188.0,25.9433,25.9731,25.9034,25.9234,17188.0
2021-08-20 12:55:00,26.03,26.05,26.0,26.03,25516.0,25.9134,25.9333,25.8835,25.9134,25516.0
2021-08-20 13:00:00,26.04,26.11,26.03,26.05,44645.0,25.9234,25.993,25.9134,25.9333,44645.0
2021-08-20 13:05:00,26.05,26.07,26.03,26.05,23372.0,25.9333,25.9532,25.9134,25.9333,23372.0
2021-08-20 13:10:00,26.05,26.09,26.05,26.07,18518.0,25.9333,25.9731,25.9333,25.9532,18518.0
2021-08-20 13:15:00,26.07,26.07,26.0,26.01,26635.0,25.9532,25.9532,25.8835,25.8935,26635.0
2021-08-20 13:20:00,26.01,26.05,26.01,26.03,26027.0,25.8935,25.9333,25.8935,25.9134,26027.0
2021-08-20 13:25:00,26.03,26.06,26.02,26.05,25684.0,25.9134,25.9433,25.9034,25.9333,25684.0
2021-08-20 13:30:00,26.05,26.06,25.94,25.94,91395.0,25.9333,25.9433,25.8238,25.8238,91395.0
2021-08-20 13:35:00,25.94,25.95,25.86,25.87,72701.0,25.8238,25.8338,25.7442,25.7541,72701.0
2021-08-20 13:40:00,25.87,25.87,25.82,25.84,17002.0,25.7541,25.7541,25.7043,25.7242,17002.0
2021-08-20 13:45:00,25.83,25.85,25.81,25.84,23745.0,25.7143,25.7342,25.6944,25.7242,23745.0
2021-08-20 13:50:00,25.84,25.85,25.78,25.78,28951.0,25.7242,25.7342,25.6645,25.6645,28951.0
2021-08-20 13:55:00,25.78,25.78,25.66,25.72,61661.0,25.6645,25.6645,25.5451,25.6048,61661.0
2021-08-20 14:00:00,25.73,25.77,25.65,25.66,34732.0,25.6147,25.6546,25.5351,25.5451,34732.0
2021-08-20 14:05:00,25.66,25.73,25.63,25.63,36150.0,25.5451,25.6147,25.5152,25.5152,36150.0
2021-08-20 14:10:00,25.63,25.64,25.54,25.54,29961.0,25.5152,25.5251,25.4256,25.4256,29961.0
2021-08-20 14:15:00,25.54,25.59,25.53,25.55,50208.0,25.4256,25.4754,25.4156,25.4355,50208.0
2021-08-20 14:20:00,25.56,25.65,25.5,25.64,80248.0,25.4455,25.5351,25.3858,25.5251,80248.0
2021-08-20 14:25:00,25.65,25.76,25.65,25.71,53323.0,25.5351,25.6446,25.5351,25.5948,53323.0
2021-08-20 14:30:00,25.7,25.75,25.69,25.75,24231.0,25.5849,25.6346,25.5749,25.6346,24231.0
2021-08-20 14:35:00,25.75,25.79,25.73,25.79,29818.0,25.6346,25.6745,25.6147,25.6745,29818.0
2021-08-20 14:40:00,25.79,25.79,25.7,25.71,30756.0,25.6745,25.6745,25.5849,25.5948,30756.0
2021-08-20 14:45:00,25.71,25.73,25.69,25.72,26565.0,25.5948,25.6147,25.5749,25.6048,26565.0
2021-08-20 14:50:00,25.72,25.73,25.7,25.73,29110.0,25.6048,25.6147,25.5849,25.6147,29110.0
2021-08-20 14:55:00,25.71,25.76,25.71,25.75,17831.0,25.5948,25.6446,25.5948,25.6346,17831.0
2021-08-20 15:00:00,25.75,25.78,25.74,25.75,39383.0,25.6346,25.6645,25.6247,25.6346,39383.0
2021-08-20 15:05:00,25.75,25.76,25.7,25.71,53836.0,25.6346,25.6446,25.5849,25.5948,53836.0
2021-08-20 15:10:00,25.71,25.76,25.7,25.76,19850.0,25.5948,25.6446,25.5849,25.6446,19850.0
2021-08-20 15:15:00,25.76,25.77,25.71,25.72,42890.0,25.6446,25.6546,25.5948,25.6048,42890.0
2021-08-20 15:20:00,25.71,25.91,25.69,25.89,179704.0,25.5948,25.7939,25.5749,25.774,179704.0
2021-08-20 15:25:00,25.89,25.97,25.87,25.96,97881.0,25.774,25.8537,25.7541,25.8437,97881.0
2021-08-20 15:30:00,25.96,26.07,25.95,26.07,121419.0,25.8437,25.9532,25.8338,25.9532,121419.0
2021-08-20 15:35:00,26.07,26.11,26.03,26.08,172851.0,25.9532,25.993,25.9134,25.9632,172851.0
2021-08-20 15:40:00,26.08,26.16,26.07,26.16,179391.0,25.9632,26.0428,25.9532,26.0428,179391.0
2021-08-20 15:45:00,26.16,26.18,26.12,26.14,210282.0,26.0428,26.0627,26.003,26.0229,210282.0
2021-08-20 15:50:00,26.14,26.33,26.14,26.3,471660.0,26.0229,26.2121,26.0229,26.1822,471660.0
2021-08-20 15:55:00,26.3,26.34,26.2,26.28,691228.0,26.1822,26.222,26.0826,26.1623,691228.0
2021-08-23 09:30:00,26.16,26.6,26.15,26.48,150238.0,26.0428,26.4808,26.0329,26.3614,150238.0
2021-08-23 09:35:00,26.47,26.56,26.31,26.31,67540.0,26.3514,26.441,26.1921,26.1921,67540.0
2021-08-23 09:40:00,26.29,26.3,26.04,26.17,130909.0,26.1722,26.1822,25.9234,26.0528,130909.0
2021-08-23 09:45:00,26.15,26.28,26.02,26.2,53384.0,26.0329,26.1623,25.9034,26.0826,53384.0
2021-08-23 09:50:00,26.2,26.44,26.12,26.33,90199.0,26.0826,26.3216,26.003,26.2121,90199.0
2021-08-23 09:55:00,26.33,26.37,26.23,26.26,42719.0,26.2121,26.2519,26.1125,26.1424,42719.0
2021-08-23 10:00:00,26.27,26.36,26.14,26.16,31445.0,26.1523,26.2419,26.0229,26.0428,31445.0
2021-08-23 10:05:00,26.14,26.19,26.05,26.05,35874.0,26.0229,26.0727,25.9333,25.9333,35874.0
2021-08-23 10:10:00,26.06,26.08,25.98,26.06,35526.0,25.9433,25.9632,25.8636,25.9433,35526.0
2021-08-23 10:15:00,26.05,26.1,25.97,25.97,57874.0,25.9333,25.9831,25.8537,25.8537,57874.0
2021-08-23 10:20:00,25.96,26.04,25.91,26.03,18720.0,25.8437,25.9234,25.7939,25.9134,18720.0
2021-08-23 10:25:00,26.03,26.1,25.99,26.09,65610.0,25.9134,25.9831,25.8736,25.9731,65610.0
2021-08-23 10:30:00,26.09,26.21,26.08,26.2,49181.0,25.9731,26.0926,25.9632,26.0826,49181.0
2021-08-23 10:35:00,26.2,26.35,26.19,26.34,38496.0,26.0826,26.232,26.0727,26.222,38496.0
2021-08-23 10:40:00,26.36,26.48,26.28,26.46,44451.0,26.2419,26.3614,26.1623,26.3415,44451.0
2021-08-23 10:45:00,26.47,26.62,26.46,26.58,52165.0,26.3514,26.5008,26.3415,26.4609,52165.0
2021-08-23 10:50:00,26.58,26.67,26.57,26.61,27657.0,26.4609,26.5505,26.451,26.4908,27657.0
2021-08-23 10:55:00,26.62,26.62,26.51,26.58,71351.0,26.5008,26.5008,26.3912,26.4609,71351.0
2021-08-23 11:00:00,26.58,26.58,26.5,26.57,27561.0,26.4609,26.4609,26.3813,26.451,27561.0
2021-08-23 11:05:00,26.56,26.57,26.51,26.57,18041.0,26.441,26.451,26.3912,26.451,18041.0
2021-08-23 11:10:00,26.58,26.59,26.54,26.58,26401.0,26.4609,26.4709,26.4211,26.4609,26401.0
2021-08-23 11:15:00,26.58,26.61,26.53,26.6,39183.0,26.4609,26.4908,26.4112,26.4808,39183.0
2021-08-23 11:20:00,26.59,26.69,26.58,26.69,32051.0,26.4709,26.5704,26.4609,26.5704,32051.0
2021-08-23 11:25:00,26.69,26.73,26.65,26.68,26645.0,26.5704,26.6103,26.5306,26.5605,26645.0
2021-08-23 11:30:00,26.69,26.71,26.63,26.71,40672.0,26.5704,26.5903,26.5107,26.5903,40672.0
2021-08-23 11:35:00,26.7,26.75,26.68,26.72,30505.0,26.5804,26.6302,26.5605,26.6003,30505.0
2021-08-23 11:40:00,26.73,26.74,26.69,26.73,38452.0,26.6103,26.6202,26.5704,26.6103,38452.0
2021-08-23 11:45:00,26.73,26.74,26.7,26.73,15669.0,26.6103,26.6202,26.5804,26.6103,15669.0
2021-08-23 11:50:00,26.73,26.81,26.72,26.78,38001.0,26.6103,26.6899,26.6003,26.66,38001.0
2021-08-23 11:55:00,26.78,26.82,26.78,26.79,16091.0,26.66,26.6999,26.66,26.67,16091.0
2021-08-23 12:00:00,26.8,26.91,26.8,26.9,21662.0,26.6799,26.7895,26.6799,26.7795,21662.0
2021-08-23 12:05:00,26.91,26.92,26.87,26.9,24682.0,26.7895,26.7994,26.7496,26.7795,24682.0
2021-08-23 12:10:00,26.91,27.02,26.9,27.02,77888.0,26.7895,26.899,26.7795,26.899,77888.0
2021-08-23 12:15:00,27.02,27.03,26.99,27.03,70526.0,26.899,26.9089,26.8691,26.9089,70526.0
2021-08-23 12:20:00,27.02,27.03,26.99,27.02,17142.0,26.899,26.9089,26.8691,26.899,17142.0
2021-08-23 12:25:00,27.02,27.05,26.99,27.03,20672.0,26.899,26.9288,26.8691,26.9089,20672.0
2021-08-23 12:30:00,27.03,27.07,27.01,27.05,25049.0,26.9089,26.9487,26.889,26.9288,25049.0
2021-08-23 12:35:00,27.05,27.11,27.05,27.05,30838.0,26.9288,26.9886,26.9288,26.9288,30838.0
2021-08-23 12:40:00,27.05,27.1,27.03,27.04,24262.0,26.9288,26.9786,26.9089,26.9189,24262.0
2021-08-23 12:45:00,27.04,27.05,27.0,27.02,31885.0,26.9189,26.9288,26.8791,26.899,31885.0
2021-08-23 12:50:00,27.02,27.08,27.02,27.04,20847.0,26.899,26.9587,26.899,26.9189,20847.0
2021-08-23 12:55:00,27.04,27.08,27.01,27.05,21353.0,26.9189,26.9587,26.889,26.9288,21353.0
2021-08-23 13:00:00,27.06,27.09,27.05,27.06,23855.0,26.9388,26.9686,26.9288,26.9388,23855.0
2021-08-23 13:05:00,27.06,27.08,27.01,27.01,24564.0,26.9388,26.9587,26.889,26.889,24564.0
2021-08-23 13:10:00,27.01,27.03,27.0,27.03,48290.0,26.889,26.9089,26.8791,26.9089,48290.0
2021-08-23 13:15:00,27.03,27.08,27.01,27.08,18125.0,26.9089,26.9587,26.889,26.9587,18125.0
2021-08-23 13:20:00,27.08,27.11,27.05,27.1,17192.0,26.9587,26.9886,26.9288,26.9786,17192.0
2021-08-23 13:25:00,27.11,27.15,27.08,27.1,32951.0,26.9886,27.0284,26.9587,26.9786,32951.0
2021-08-23 13:30:00,27.11,27.14,27.1,27.12,13153.0,26.9886,27.0184,26.9786,26.9985,13153.0
2021-08-23 13:35:00,27.13,27.16,27.11,27.11,17430.0,27.0085,27.0383,26.9886,26.9886,17430.0
2021-08-23 13:40:00,27.11,27.13,27.07,27.1,19080.0,26.9886,27.0085,26.9487,26.9786,19080.0
2021-08-23 13:45:00,27.11,27.19,27.09,27.16,34699.0,26.9886,27.0682,26.9686,27.0383,34699.0
2021-08-23 13:50:00,27.15,27.19,27.14,27.18,26269.0,27.0284,27.0682,27.0184,27.0582,26269.0
2021-08-23 13:55:00,27.18,27.24,27.17,27.24,34185.0,27.0582,27.118,27.0483,27.118,34185.0
2021-08-23 14:00:00,27.25,27.26,27.19,27.21,36841.0,27.1279,27.1379,27.0682,27.0881,36841.0
2021-08-23 14:05:00,27.21,27.25,27.18,27.25,38703.0,27.0881,27.1279,27.0582,27.1279,38703.0
2021-08-23 14:10:00,27.25,27.26,27.23,27.25,45279.0,27.1279,27.1379,27.108,27.1279,45279.0
2021-08-23 14:15:00,27.25,27.32,27.24,27.32,48767.0,27.1279,27.1976,27.118,27.1976,48767.0
2021-08-23 14:20:00,27.32,27.35,27.27,27.32,64967.0,27.1976,27.2275,27.1478,27.1976,64967.0
2021-08-23 14:25:00,27.32,27.36,27.31,27.36,33701.0,27.1976,27.2374,27.1877,27.2374,33701.0
2021-08-23 14:30:00,27.35,27.36,27.32,27.34,31114.0,27.2275,27.2374,27.1976,27.2175,31114.0
2021-08-23 14:35:00,27.35,27.36,27.29,27.33,35317.0,27.2275,27.2374,27.1678,27.2076,35317.0
2021-08-23 14:40:00,27.33,27.33,27.27,27.31,35022.0,27.2076,27.2076,27.1478,27.1877,35022.0
2021-08-23 14:45:00,27.32,27.39,27.29,27.33,63717.0,27.1976,27.2673,27.1678,27.2076,63717.0
2021-08-23 14:50:00,27.34,27.38,27.32,27.35,157840.0,27.2175,27.2573,27.1976,27.2275,157840.0
2021-08-23 14:55:00,27.35,27.37,27.33,27.34,49313.0,27.2275,27.2474,27.2076,27.2175,49313.0
2021-08-23 15:00:00,27.35,27.41,27.33,27.41,66685.0,27.2275,27.2872,27.2076,27.2872,66685.0
2021-08-23 15:05:00,27.41,27.42,27.37,27.41,43543.0,27.2872,27.2972,27.2474,27.2872,43543.0
2021-08-23 15:10:00,27.41,27.42,27.34,27.36,34953.0,27.2872,27.2972,27.2175,27.2374,34953.0
2021-08-23 15:15:00,27.35,27.42,27.35,27.37,38865.0,27.2275,27.2972,27.2275,27.2474,38865.0
2021-08-23 15:20:00,27.36,27.39,27.35,27.39,40618.0,27.2374,27.2673,27.2275,27.2673,40618.0
2021-08-23 15:25:00,27.38,27.42,27.37,27.42,43974.0,27.2573,27.2972,27.2474,27.2972,43974.0
2021-08-23 15:30:00,27.42,27.47,27.42,27.46,69935.0,27.2972,27.3469,27.2972,27.337,69935.0
2021-08-23 15:35:00,27.46,27.5,27.45,27.48,113177.0,27.337,27.3768,27.327,27.3569,113177.0
2021-08-23 15:40:00,27.48,27.48,27.46,27.48,90414.0,27.3569,27.3569,27.337,27.3569,90414.0
2021-08-23 15:45:00,27.48,27.5,27.43,27.48,142925.0,27.3569,27.3768,27.3071,27.3569,142925.0
2021-08-23 15:50:00,27.47,27.48,27.34,27.4,238933.0,27.3469,27.3569,27.2175,27.2773,238933.0
2021-08-23 15:55:00,27.39,27.43,27.36,27.41,331338.0,27.2673,27.3071,27.2374,27.2872,331338.0
2021-08-24 09:30:00,28.55,28.98,28.55,28.66,289980.0,28.4221,28.8502,28.4221,28.5316,289980.0
2021-08-24 09:35:00,28.64,28.82,28.5,28.75,203156.0,28.5117,28.6909,28.3723,28.6212,203156.0
2021-08-24 09:40:00,28.74,28.97,28.64,28.77,228393.0,28.6113,28.8402,28.5117,28.6411,228393.0
2021-08-24 09:45:00,28.77,28.84,28.55,28.74,200510.0,28.6411,28.7108,28.4221,28.6113,200510.0
2021-08-24 09:50:00,28.7,28.8,28.51,28.53,222489.0,28.5714,28.671,28.3823,28.4022,222489.0
2021-08-24 09:55:00,28.53,28.62,28.4,28.56,185448.0,28.4022,28.4918,28.2728,28.4321,185448.0
2021-08-24 10:00:00,28.55,28.67,28.42,28.49,151936.0,28.4221,28.5416,28.2927,28.3624,151936.0
2021-08-24 10:05:00,28.48,28.48,28.29,28.32,57197.0,28.3524,28.3524,28.1633,28.1931,57197.0
2021-08-24 10:10:00,28.31,28.32,28.19,28.21,126128.0,28.1832,28.1931,28.0637,28.0836,126128.0
2021-08-24 10:15:00,28.2,28.34,28.16,28.27,240351.0,28.0737,28.213,28.0339,28.1434,240351.0
2021-08-24 10:20:00,28.26,28.32,28.15,28.16,93226.0,28.1334,28.1931,28.0239,28.0339,93226.0
2021-08-24 10:25:00,28.16,28.22,28.08,28.09,125235.0,28.0339,28.0936,27.9542,27.9642,125235.0
2021-08-24 10:30:00,28.1,28.27,28.1,28.27,73083.0,27.9741,28.1434,27.9741,28.1434,73083.0
2021-08-24 10:35:00,28.27,28.47,28.23,28.43,70817.0,28.1434,28.3425,28.1035,28.3026,70817.0
2021-08-24 10:40:00,28.42,28.43,28.3,28.33,50490.0,28.2927,28.3026,28.1732,28.2031,50490.0
2021-08-24 10:45:00,28.34,28.45,28.33,28.38,53108.0,28.213,28.3226,28.2031,28.2529,53108.0
2021-08-24 10:50:00,28.39,28.47,28.39,28.46,39101.0,28.2628,28.3425,28.2628,28.3325,39101.0
2021-08-24 10:55:00,28.46,28.58,28.44,28.51,40456.0,28.3325,28.452,28.3126,28.3823,40456.0
2021-08-24 11:00:00,28.5,28.52,28.38,28.46,43996.0,28.3723,28.3922,28.2529,28.3325,43996.0
2021-08-24 11:05:00,28.47,28.75,28.47,28.75,132137.0,28.3425,28.6212,28.3425,28.6212,132137.0
2021-08-24 11:10:00,28.76,28.8,28.71,28.73,115920.0,28.6312,28.671,28.5814,28.6013,115920.0
2021-08-24 11:15:00,28.74,28.89,28.73,28.83,95742.0,28.6113,28.7606,28.6013,28.7009,95742.0
2021-08-24 11:20:00,28.84,28.89,28.7,28.74,93076.0,28.7108,28.7606,28.5714,28.6113,93076.0
2021-08-24 11:25:00,28.73,28.76,28.66,28.74,65575.0,28.6013,28.6312,28.5316,28.6113,65575.0
2021-08-24 11:30:00,28.74,28.75,28.62,28.63,82826.0,28.6113,28.6212,28.4918,28.5017,82826.0
2021-08-24 11:35:00,28.63,28.75,28.57,28.75,66896.0,28.5017,28.6212,28.442,28.6212,66896.0
2021-08-24 11:40:00,28.74,28.84,28.71,28.8,60891.0,28.6113,28.7108,28.5814,28.671,60891.0
2021-08-24 11:45:00,28.8,28.86,28.75,28.84,56774.0,28.671,28.7307,28.6212,28.7108,56774.0
2021-08-24 11:50:00,28.84,28.86,28.8,28.86,48384.0,28.7108,28.7307,28.671,28.7307,48384.0
2021-08-24 11:55:00,28.86,28.88,28.83,28.86,69366.0,28.7307,28.7506,28.7009,28.7307,69366.0
2021-08-24 12:00:00,28.87,28.9,28.83,28.89,61809.0,28.7407,28.7705,28.7009,28.7606,61809.0
2021-08-24 12:05:00,28.89,28.93,28.77,28.79,77281.0,28.7606,28.8004,28.6411,28.661,77281.0
2021-08-24 12:10:00,28.8,28.85,28.75,28.78,43945.0,28.671,28.7208,28.6212,28.6511,43945.0
2021-08-24 12:15:00,28.78,28.78,28.73,28.74,36489.0,28.6511,28.6511,28.6013,28.6113,36489.0
2021-08-24 12:20:00,28.73,28.76,28.68,28.75,25966.0,28.6013,28.6312,28.5515,28.6212,25966.0
2021-08-24 12:25:00,28.75,28.78,28.65,28.7,39069.0,28.6212,28.6511,28.5217,28.5714,39069.0
2021-08-24 12:30:00,28.7,28.73,28.68,28.73,23501.0,28.5714,28.6013,28.5515,28.6013,23501.0
2021-08-24 12:35:00,28.73,28.78,28.69,28.77,32862.0,28.6013,28.6511,28.5615,28.6411,32862.0
2021-08-24 12:40:00,28.78,28.82,28.75,28.79,58333.0,28.6511,28.6909,28.6212,28.661,58333.0
2021-08-24 12:45:00,28.79,28.82,28.72,28.82,41525.0,28.661,28.6909,28.5913,28.6909,41525.0
2021-08-24 12:50:00,28.81,28.86,28.8,28.81,29895.0,28.6809,28.7307,28.671,28.6809,29895.0
2021-08-24 12:55:00,28.81,28.85,28.78,28.83,24216.0,28.6809,28.7208,28.6511,28.7009,24216.0
2021-08-24 13:00:00,28.83,28.86,28.79,28.85,43493.0,28.7009,28.7307,28.661,28.7208,43493.0
2021-08-24 13:05:00,28.85,28.87,28.81,28.84,33248.0,28.7208,28.7407,28.6809,28.7108,33248.0
2021-08-24 13:10:00,28.84,28.84,28.76,28.76,31713.0,28.7108,28.7108,28.6312,28.6312,31713.0
2021-08-24 13:15:00,28.77,28.82,28.74,28.81,25477.0,28.6411,28.6909,28.6113,28.6809,25477.0
2021-08-24 13:20:00,28.82,28.82,28.7,28.73,49836.0,28.6909,28.6909,28.5714,28.6013,49836.0
2021-08-24 13:25:00,28.73,28.76,28.7,28.73,28716.0,28.6013,28.6312,28.5714,28.6013,28716.0
2021-08-24 13:30:00,28.73,28.76,28.71,28.76,41869.0,28.6013,28.6312,28.5814,28.6312,41869.0
2021-08-24 13:35:00,28.76,28.84,28.76,28.83,26116.0,28.6312,28.7108,28.6312,28.7009,26116.0
2021-08-24 13:40:00,28.83,28.86,28.78,28.85,34981.0,28.7009,28.7307,28.6511,28.7208,34981.0
2021-08-24 13:45:00,28.85,28.88,28.8,28.88,34813.0,28.7208,28.7506,28.671,28.7506,34813.0
2021-08-24 13:50:00,28.88,28.96,28.88,28.95,109321.0,28.7506,28.8303,28.7506,28.8203,109321.0
2021-08-24 13:55:00,28.96,29.05,28.94,29.0,64862.0,28.8303,28.9199,28.8104,28.8701,64862.0
2021-08-24 14:00:00,29.0,29.03,28.92,28.94,43399.0,28.8701,28.9,28.7904,28.8104,43399.0
2021-08-24 14:05:00,28.94,28.97,28.92,28.96,19649.0,28.8104,28.8402,28.7904,28.8303,19649.0
2021-08-24 14:10:00,28.96,28.97,28.94,28.96,22145.0,28.8303,28.8402,28.8104,28.8303,22145.0
2021-08-24 14:15:00,28.96,28.97,28.89,28.93,41190.0,28.8303,28.8402,28.7606,28.8004,41190.0
2021-08-24 14:20:00,28.93,28.94,28.88,28.88,36055.0,28.8004,28.8104,28.7506,28.7506,36055.0
2021-08-24 14:25:00,28.88,28.92,28.84,28.9,33951.0,28.7506,28.7904,28.7108,28.7705,33951.0
2021-08-24 14:30:00,28.91,28.97,28.9,28.93,37150.0,28.7805,28.8402,28.7705,28.8004,37150.0
2021-08-24 14:35:00,28.92,28.97,28.89,28.94,24323.0,28.7904,28.8402,28.7606,28.8104,24323.0
2021-08-24 14:40:00,28.94,28.98,28.92,28.97,36683.0,28.8104,28.8502,28.7904,28.8402,36683.0
2021-08-24 14:45:00,28.97,28.98,28.91,28.94,33087.0,28.8402,28.8502,28.7805,28.8104,33087.0
2021-08-24 14:50:00,28.95,28.97,28.92,28.97,20538.0,28.8203,28.8402,28.7904,28.8402,20538.0
2021-08-24 14:55:00,28.96,28.97,28.92,28.94,26184.0,28.8303,28.8402,28.7904,28.8104,26184.0
2021-08-24 15:00:00,28.94,28.96,28.89,28.91,43656.0,28.8104,28.8303,28.7606,28.7805,43656.0
2021-08-24 15:05:00,28.9,28.97,28.88,28.96,50569.0,28.7705,28.8402,28.7506,28.8303,50569.0
2021-08-24 15:10:00,28.96,29.03,28.96,28.99,76809.0,28.8303,28.9,28.8303,28.8601,76809.0
2021-08-24 15:15:00,28.98,29.0,28.95,28.96,48813.0,28.8502,28.8701,28.8203,28.8303,48813.0
2021-08-24 15:20:00,28.96,28.98,28.87,28.9,56210.0,28.8303,28.8502,28.7407,28.7705,56210.0
2021-08-24 15:25:00,28.9,29.0,28.88,28.95,60040.0,28.7705,28.8701,28.7506,28.8203,60040.0
2021-08-24 15:30:00,28.95,28.99,28.88,28.89,56381.0,28.8203,28.8601,28.7506,28.7606,56381.0
2021-08-24 15:35:00,28.9,28.95,28.88,28.91,56755.0,28.7705,28.8203,28.7506,28.7805,56755.0
2021-08-24 15:40:00,28.9,28.91,28.8,28.8,128503.0,28.7705,28.7805,28.671,28.671,128503.0
2021-08-24 15:45:00,28.8,28.85,28.76,28.8,133323.0,28.671,28.7208,28.6312,28.671,133323.0
2021-08-24 15:50:00,28.8,28.85,28.76,28.77,180438.0,28.671,28.7208,28.6312,28.6411,180438.0
2021-08-24 15:55:00,28.76,28.81,28.73,28.76,363786.0,28.6312,28.6809,28.6013,28.6312,363786.0
2021-08-25 09:30:00,29.24,29.32,29.02,29.14,247477.0,29.109,29.1887,28.89,29.0095,247477.0
2021-08-25 09:35:00,29.13,29.13,28.78,28.85,90818.0,28.9995,28.9995,28.6511,28.7208,90818.0
2021-08-25 09:40:00,28.86,29.4,28.86,29.33,124087.0,28.7307,29.2683,28.7307,29.1986,124087.0
2021-08-25 09:45:00,29.33,29.36,28.87,28.88,135251.0,29.1986,29.2285,28.7407,28.7506,135251.0
2021-08-25 09:50:00,28.89,28.91,28.68,28.79,54301.0,28.7606,28.7805,28.5515,28.661,54301.0
2021-08-25 09:55:00,28.76,28.94,28.71,28.91,30006.0,28.6312,28.8104,28.5814,28.7805,30006.0
2021-08-25 10:00:00,28.9,29.02,28.83,29.01,40117.0,28.7705,28.89,28.7009,28.88,40117.0
2021-08-25 10:05:00,29.0,29.0,28.8,28.84,39838.0,28.8701,28.8701,28.671,28.7108,39838.0
2021-08-25 10:10:00,28.84,28.85,28.72,28.77,34960.0,28.7108,28.7208,28.5913,28.6411,34960.0
2021-08-25 10:15:00,28.77,29.0,28.75,28.96,41015.0,28.6411,28.8701,28.6212,28.8303,41015.0
2021-08-25 10:20:00,28.96,29.08,28.89,29.07,74151.0,28.8303,28.9497,28.7606,28.9398,74151.0
2021-08-25 10:25:00,29.07,29.08,28.97,29.03,26187.0,28.9398,28.9497,28.8402,28.9,26187.0
2021-08-25 10:30:00,29.04,29.1,29.01,29.1,16599.0,28.9099,28.9696,28.88,28.9696,16599.0
2021-08-25 10:35:00,29.1,29.22,29.04,29.16,81104.0,28.9696,29.0891,28.9099,29.0294,81104.0
2021-08-25 10:40:00,29.16,29.22,29.11,29.18,27544.0,29.0294,29.0891,28.9796,29.0493,27544.0
2021-08-25 10:45:00,29.17,29.21,29.15,29.19,25692.0,29.0393,29.0792,29.0194,29.0592,25692.0
2021-08-25 10:50:00,29.2,29.2,29.06,29.12,87906.0,29.0692,29.0692,28.9298,28.9896,87906.0
2021-08-25 10:55:00,29.12,29.12,29.06,29.09,69080.0,28.9896,28.9896,28.9298,28.9597,69080.0
2021-08-25 11:00:00,29.08,29.09,28.92,28.94,32016.0,28.9497,28.9597,28.7904,28.8104,32016.0
2021-08-25 11:05:00,28.93,28.95,28.89,28.9,18011.0,28.8004,28.8203,28.7606,28.7705,18011.0
2021-08-25 11:10:00,28.91,28.97,28.89,28.95,15395.0,28.7805,28.8402,28.7606,28.8203,15395.0
2021-08-25 11:15:00,28.94,28.94,28.88,28.93,19685.0,28.8104,28.8104,28.7506,28.8004,19685.0
2021-08-25 11:20:00,28.93,28.95,28.84,28.85,25764.0,28.8004,28.8203,28.7108,28.7208,25764.0
2021-08-25 11:25:00,28.84,28.84,28.79,28.83,20874.0,28.7108,28.7108,28.661,28.7009,20874.0
2021-08-25 11:30:00,28.82,28.84,28.8,28.83,11942.0,28.6909,28.7108,28.671,28.7009,11942.0
2021-08-25 11:35:00,28.83,28.84,28.71,28.73,28823.0,28.7009,28.7108,28.5814,28.6013,28823.0
2021-08-25 11:40:00,28.73,28.74,28.64,28.66,26422.0,28.6013,28.6113,28.5117,28.5316,26422.0
2021-08-25 11:45:00,28.68,28.73,28.67,28.73,22450.0,28.5515,28.6013,28.5416,28.6013,22450.0
2021-08-25 11:50:00,28.72,28.76,28.68,28.7,29429.0,28.5913,28.6312,28.5515,28.5714,29429.0
2021-08-25 11:55:00,28.69,28.71,28.67,28.71,21812.0,28.5615,28.5814,28.5416,28.5814,21812.0
2021-08-25 12:00:00,28.71,28.74,28.68,28.74,22326.0,28.5814,28.6113,28.5515,28.6113,22326.0
2021-08-25 12:05:00,28.74,28.77,28.73,28.75,18342.0,28.6113,28.6411,28.6013,28.6212,18342.0
2021-08-25 12:10:00,28.75,28.76,28.7,28.75,16421.0,28.6212,28.6312,28.5714,28.6212,16421.0
2021-08-25 12:15:00,28.75,28.76,28.67,28.69,18580.0,28.6212,28.6312,28.5416,28.5615,18580.0
2021-08-25 12:20:00,28.7,28.72,28.66,28.67,30889.0,28.5714,28.5913,28.5316,28.5416,30889.0
2021-08-25 12:25:00,28.67,28.71,28.66,28.7,20356.0,28.5416,28.5814,28.5316,28.5714,20356.0
2021-08-25 12:30:00,28.71,28.72,28.64,28.69,24228.0,28.5814,28.5913,28.5117,28.5615,24228.0
2021-08-25 12:35:00,28.69,28.82,28.66,28.82,22363.0,28.5615,28.6909,28.5316,28.6909,22363.0
2021-08-25 12:40:00,28.81,28.83,28.78,28.78,12102.0,28.6809,28.7009,28.6511,28.6511,12102.0
2021-08-25 12:45:00,28.79,28.82,28.77,28.81,18939.0,28.661,28.6909,28.6411,28.6809,18939.0
2021-08-25 12:50:00,28.81,28.82,28.75,28.78,28099.0,28.6809,28.6909,28.6212,28.6511,28099.0
2021-08-25 12:55:00,28.78,28.85,28.78,28.84,20721.0,28.6511,28.7208,28.6511,28.7108,20721.0
2021-08-25 13:00:00,28.84,28.84,28.77,28.77,21632.0,28.7108,28.7108,28.6411,28.6411,21632.0
2021-08-25 13:05:00,28.76,28.76,28.69,28.69,24658.0,28.6312,28.6312,28.5615,28.5615,24658.0
2021-08-25 13:10:00,28.69,28.72,28.67,28.7,33222.0,28.5615,28.5913,28.5416,28.5714,33222.0
2021-08-25 13:15:00,28.71,28.82,28.7,28.82,25891.0,28.5814,28.6909,28.5714,28.6909,25891.0
2021-08-25 13:20:00,28.83,28.87,28.79,28.85,24710.0,28.7009,28.7407,28.661,28.7208,24710.0
2021-08-25 13:25:00,28.85,28.87,28.78,28.78,15209.0,28.7208,28.7407,28.6511,28.6511,15209.0
2021-08-25 13:30:00,28.78,28.82,28.76,28.8,25899.0,28.6511,28.6909,28.6312,28.671,25899.0
2021-08-25 13:35:00,28.8,28.83,28.76,28.77,23415.0,28.671,28.7009,28.6312,28.6411,23415.0
2021-08-25 13:40:00,28.77,28.78,28.73,28.78,17511.0,28.6411,28.6511,28.6013,28.6511,17511.0
2021-08-25 13:45:00,28.77,28.82,28.76,28.79,21532.0,28.6411,28.6909,28.6312,28.661,21532.0
2021-08-25 13:50:00,28.79,28.8,28.72,28.74,12115.0,28.661,28.671,28.5913,28.6113,12115.0
2021-08-25 13:55:00,28.75,28.76,28.7,28.71,20226.0,28.6212,28.6312,28.5714,28.5814,20226.0
2021-08-25 14:00:00,28.71,28.73,28.7,28.71,7919.0,28.5814,28.6013,28.5714,28.5814,7919.0
2021-08-25 14:05:00,28.71,28.79,28.7,28.79,21759.0,28.5814,28.661,28.5714,28.661,21759.0
2021-08-25 14:10:00,28.79,28.84,28.77,28.8,17673.0,28.661,28.7108,28.6411,28.671,17673.0
2021-08-25 14:15:00,28.82,28.83,28.78,28.82,24009.0,28.6909,28.7009,28.6511,28.6909,24009.0
2021-08-25 14:20:00,28.82,28.83,28.8,28.82,10137.0,28.6909,28.7009,28.671,28.6909,10137.0
2021-08-25 14:25:00,28.83,28.84,28.8,28.83,11240.0,28.7009,28.7108,28.671,28.7009,11240.0
2021-08-25 14:30:00,28.83,28.83,28.78,28.8,13437.0,28.7009,28.7009,28.6511,28.671,13437.0
2021-08-25 14:35:00,28.81,28.81,28.76,28.77,16974.0,28.6809,28.6809,28.6312,28.6411,16974.0
2021-08-25 14:40:00,28.77,28.77,28.69,28.74,47831.0,28.6411,28.6411,28.5615,28.6113,47831.0
2021-08-25 14:45:00,28.74,28.81,28.72,28.8,13538.0,28.6113,28.6809,28.5913,28.671,13538.0
2021-08-25 14:50:00,28.81,28.83,28.78,28.81,16288.0,28.6809,28.7009,28.6511,28.6809,16288.0
2021-08-25 14:55:00,28.81,28.82,28.79,28.82,10094.0,28.6809,28.6909,28.661,28.6909,10094.0
2021-08-25 15:00:00,28.82,28.86,28.81,28.84,14840.0,28.6909,28.7307,28.6809,28.7108,14840.0
2021-08-25 15:05:00,28.82,28.89,28.81,28.88,15732.0,28.6909,28.7606,28.6809,28.7506,15732.0
2021-08-25 15:10:00,28.89,28.89,28.85,28.86,19097.0,28.7606,28.7606,28.7208,28.7307,19097.0
2021-08-25 15:15:00,28.85,28.87,28.84,28.85,5470.0,28.7208,28.7407,28.7108,28.7208,5470.0
2021-08-25 15:20:00,28.85,28.86,28.82,28.85,17989.0,28.7208,28.7307,28.6909,28.7208,17989.0
2021-08-25 15:25:00,28.85,28.92,28.84,28.92,18786.0,28.7208,28.7904,28.7108,28.7904,18786.0
2021-08-25 15:30:00,28.92,28.95,28.91,28.93,24321.0,28.7904,28.8203,28.7805,28.8004,24321.0
2021-08-25 15:35:00,28.93,28.95,28.92,28.93,30573.0,28.8004,28.8203,28.7904,28.8004,30573.0
2021-08-25 15:40:00,28.94,29.0,28.93,28.98,27501.0,28.8104,28.8701,28.8004,28.8502,27501.0
2021-08-25 15:45:00,28.98,29.0,28.95,28.99,54773.0,28.8502,28.8701,28.8203,28.8601,54773.0
2021-08-25 15:50:00,28.99,29.04,28.96,29.03,94330.0,28.8601,28.9099,28.8303,28.9,94330.0
2021-08-25 15:55:00,29.03,29.03,28.97,29.02,162064.0,28.9,28.9,28.8402,28.89,162064.0
2021-08-26 09:30:00,28.72,29.1,28.65,29.08,71703.0,28.5913,28.9696,28.5217,28.9497,71703.0
2021-08-26 09:35:00,29.08,29.08,28.87,28.89,33361.0,28.9497,28.9497,28.7407,28.7606,33361.0
2021-08-26 09:40:00,28.88,28.92,28.7,28.91,67901.0,28.7506,28.7904,28.5714,28.7805,67901.0
2021-08-26 09:45:00,28.9,28.97,28.86,28.89,12515.0,28.7705,28.8402,28.7307,28.7606,12515.0
2021-08-26 09:50:00,28.89,28.91,28.72,28.82,22786.0,28.7606,28.7805,28.5913,28.6909,22786.0
2021-08-26 09:55:00,28.83,28.94,28.78,28.92,16357.0,28.7009,28.8104,28.6511,28.7904,16357.0
2021-08-26 10:00:00,28.92,28.95,28.81,28.83,24345.0,28.7904,28.8203,28.6809,28.7009,24345.0
2021-08-26 10:05:00,28.85,28.92,28.81,28.83,18712.0,28.7208,28.7904,28.6809,28.7009,18712.0
2021-08-26 10:10:00,28.82,28.89,28.82,28.84,22700.0,28.6909,28.7606,28.6909,28.7108,22700.0
2021-08-26 10:15:00,28.86,28.92,28.83,28.86,14647.0,28.7307,28.7904,28.7009,28.7307,14647.0
2021-08-26 10:20:00,28.86,28.88,28.83,28.84,11709.0,28.7307,28.7506,28.7009,28.7108,11709.0
2021-08-26 10:25:00,28.84,28.85,28.73,28.84,24515.0,28.7108,28.7208,28.6013,28.7108,24515.0
2021-08-26 10:30:00,28.84,28.91,28.82,28.86,11055.0,28.7108,28.7805,28.6909,28.7307,11055.0
2021-08-26 10:35:00,28.85,28.88,28.82,28.84,14100.0,28.7208,28.7506,28.6909,28.7108,14100.0
2021-08-26 10:40:00,28.83,28.83,28.7,28.72,42102.0,28.7009,28.7009,28.5714,28.5913,42102.0
2021-08-26 10:45:00,28.73,28.77,28.67,28.68,24534.0,28.6013,28.6411,28.5416,28.5515,24534.0
2021-08-26 10:50:00,28.69,28.72,28.65,28.66,29596.0,28.5615,28.5913,28.5217,28.5316,29596.0
2021-08-26 10:55:00,28.65,28.68,28.6,28.64,19120.0,28.5217,28.5515,28.4719,28.5117,19120.0
2021-08-26 11:00:00,28.64,28.64,28.52,28.55,23847.0,28.5117,28.5117,28.3922,28.4221,23847.0
2021-08-26 11:05:00,28.54,28.57,28.49,28.57,16044.0,28.4122,28.442,28.3624,28.442,16044.0
2021-08-26 11:10:00,28.57,28.64,28.57,28.62,13630.0,28.442,28.5117,28.442,28.4918,13630.0
2021-08-26 11:15:00,28.65,28.71,28.62,28.69,16895.0,28.5217,28.5814,28.4918,28.5615,16895.0
2021-08-26 11:20:00,28.69,28.74,28.67,28.74,20602.0,28.5615,28.6113,28.5416,28.6113,20602.0
2021-08-26 11:25:00,28.73,28.79,28.72,28.75,34328.0,28.6013,28.661,28.5913,28.6212,34328.0
2021-08-26 11:30:00,28.76,28.81,28.73,28.78,22004.0,28.6312,28.6809,28.6013,28.6511,22004.0
2021-08-26 11:35:00,28.78,28.85,28.77,28.84,18310.0,28.6511,28.7208,28.6411,28.7108,18310.0
2021-08-26 11:40:00,28.85,28.89,28.76,28.76,30076.0,28.7208,28.7606,28.6312,28.6312,30076.0
2021-08-26 11:45:00,28.76,28.8,28.72,28.76,22664.0,28.6312,28.671,28.5913,28.6312,22664.0
2021-08-26 11:50:00,28.76,28.77,28.72,28.77,13439.0,28.6312,28.6411,28.5913,28.6411,13439.0
2021-08-26 11:55:00,28.78,28.83,28.76,28.82,18637.0,28.6511,28.7009,28.6312,28.6909,18637.0
2021-08-26 12:00:00,28.83,28.86,28.8,28.81,20927.0,28.7009,28.7307,28.671,28.6809,20927.0
2021-08-26 12:05:00,28.83,28.87,28.83,28.87,18977.0,28.7009,28.7407,28.7009,28.7407,18977.0
2021-08-26 12:10:00,28.87,28.87,28.8,28.82,15335.0,28.7407,28.7407,28.671,28.6909,15335.0
2021-08-26 12:15:00,28.82,28.83,28.76,28.77,20218.0,28.6909,28.7009,28.6312,28.6411,20218.0
2021-08-26 12:20:00,28.77,28.79,28.76,28.77,8908.0,28.6411,28.661,28.6312,28.6411,8908.0
2021-08-26 12:25:00,28.78,28.85,28.77,28.85,22448.0,28.6511,28.7208,28.6411,28.7208,22448.0
2021-08-26 12:30:00,28.87,28.87,28.81,28.84,18310.0,28.7407,28.7407,28.6809,28.7108,18310.0
2021-08-26 12:35:00,28.84,28.85,28.79,28.79,17601.0,28.7108,28.7208,28.661,28.661,17601.0
2021-08-26 12:40:00,28.79,28.83,28.78,28.78,6944.0,28.661,28.7009,28.6511,28.6511,6944.0
2021-08-26 12:45:00,28.79,28.8,28.76,28.77,7778.0,28.661,28.671,28.6312,28.6411,7778.0
2021-08-26 12:50:00,28.78,28.78,28.72,28.74,33651.0,28.6511,28.6511,28.5913,28.6113,33651.0
2021-08-26 12:55:00,28.75,28.75,28.72,28.75,13213.0,28.6212,28.6212,28.5913,28.6212,13213.0
2021-08-26 13:00:00,28.74,28.75,28.71,28.71,8996.0,28.6113,28.6212,28.5814,28.5814,8996.0
2021-08-26 13:05:00,28.72,28.76,28.71,28.75,10002.0,28.5913,28.6312,28.5814,28.6212,10002.0
2021-08-26 13:10:00,28.75,28.75,28.72,28.74,12427.0,28.6212,28.6212,28.5913,28.6113,12427.0
2021-08-26 13:15:00,28.74,28.75,28.71,28.72,20195.0,28.6113,28.6212,28.5814,28.5913,20195.0
2021-08-26 13:20:00,28.72,28.75,28.67,28.69,22160.0,28.5913,28.6212,28.5416,28.5615,22160.0
2021-08-26 13:25:00,28.69,28.7,28.65,28.66,12625.0,28.5615,28.5714,28.5217,28.5316,12625.0
2021-08-26 13:30:00,28.65,28.67,28.6,28.61,32228.0,28.5217,28.5416,28.4719,28.4818,32228.0
2021-08-26 13:35:00,28.6,28.65,28.6,28.63,15385.0,28.4719,28.5217,28.4719,28.5017,15385.0
2021-08-26 13:40:00,28.63,28.66,28.62,28.64,9778.0,28.5017,28.5316,28.4918,28.5117,9778.0
2021-08-26 13:45:00,28.65,28.69,28.64,28.66,18039.0,28.5217,28.5615,28.5117,28.5316,18039.0
2021-08-26 13:50:00,28.66,28.76,28.66,28.74,20862.0,28.5316,28.6312,28.5316,28.6113,20862.0
2021-08-26 13:55:00,28.75,28.78,28.75,28.77,15420.0,28.6212,28.6511,28.6212,28.6411,15420.0
2021-08-26 14:00:00,28.77,28.8,28.66,28.67,47819.0,28.6411,28.671,28.5316,28.5416,47819.0
2021-08-26 14:05:00,28.67,28.68,28.62,28.63,26995.0,28.5416,28.5515,28.4918,28.5017,26995.0
2021-08-26 14:10:00,28.63,28.63,28.59,28.6,30812.0,28.5017,28.5017,28.4619,28.4719,30812.0
2021-08-26 14:15:00,28.59,28.66,28.58,28.66,41106.0,28.4619,28.5316,28.452,28.5316,41106.0
2021-08-26 14:20:00,28.66,28.7,28.65,28.68,12271.0,28.5316,28.5714,28.5217,28.5515,12271.0
2021-08-26 14:25:00,28.69,28.7,28.66,28.67,8015.0,28.5615,28.5714,28.5316,28.5416,8015.0
2021-08-26 14:30:00,28.68,28.68,28.65,28.65,7025.0,28.5515,28.5515,28.5217,28.5217,7025.0
2021-08-26 14:35:00,28.65,28.66,28.63,28.65,8579.0,28.5217,28.5316,28.5017,28.5217,8579.0
2021-08-26 14:40:00,28.65,28.65,28.6,28.62,15267.0,28.5217,28.5217,28.4719,28.4918,15267.0
2021-08-26 14:45:00,28.62,28.62,28.56,28.57,20968.0,28.4918,28.4918,28.4321,28.442,20968.0
2021-08-26 14:50:00,28.56,28.56,28.52,28.54,20198.0,28.4321,28.4321,28.3922,28.4122,20198.0
2021-08-26 14:55:00,28.53,28.54,28.5,28.51,32119.0,28.4022,28.4122,28.3723,28.3823,32119.0
2021-08-26 15:00:00,28.51,28.52,28.43,28.47,32806.0,28.3823,28.3922,28.3026,28.3425,32806.0
2021-08-26 15:05:00,28.47,28.47,28.41,28.45,46934.0,28.3425,28.3425,28.2827,28.3226,46934.0
2021-08-26 15:10:00,28.46,28.48,28.44,28.47,10226.0,28.3325,28.3524,28.3126,28.3425,10226.0
2021-08-26 15:15:00,28.48,28.58,28.46,28.58,17486.0,28.3524,28.452,28.3325,28.452,17486.0
2021-08-26 15:20:00,28.58,28.59,28.55,28.55,6062.0,28.452,28.4619,28.4221,28.4221,6062.0
2021-08-26 15:25:00,28.56,28.58,28.55,28.57,13733.0,28.4321,28.452,28.4221,28.442,13733.0
2021-08-26 15:30:00,28.57,28.63,28.57,28.63,25137.0,28.442,28.5017,28.442,28.5017,25137.0
2021-08-26 15:35:00,28.63,28.64,28.57,28.59,41038.0,28.5017,28.5117,28.442,28.4619,41038.0
2021-08-26 15:40:00,28.58,28.62,28.56,28.57,32723.0,28.452,28.4918,28.4321,28.442,32723.0
2021-08-26 15:45:00,28.56,28.6,28.54,28.59,55187.0,28.4321,28.4719,28.4122,28.4619,55187.0
2021-08-26 15:50:00,28.59,28.68,28.58,28.67,125082.0,28.4619,28.5515,28.452,28.5416,125082.0
2021-08-26 15:55:00,28.67,28.74,28.66,28.71,213366.0,28.5416,28.6113,28.5316,28.5814,213366.0
2021-08-27 09:30:00,28.64,29.17,28.58,29.17,82924.0,28.5117,29.0393,28.452,29.0393,82924.0
2021-08-27 09:35:00,29.2,29.34,29.1,29.25,47192.0,29.0692,29.2086,28.9696,29.119,47192.0
2021-08-27 09:40:00,29.26,29.33,29.13,29.26,61370.0,29.1289,29.1986,28.9995,29.1289,61370.0
2021-08-27 09:45:00,29.26,29.26,29.0,29.03,88991.0,29.1289,29.1289,28.8701,28.9,88991.0
2021-08-27 09:50:00,29.01,29.06,28.92,28.98,60359.0,28.88,28.9298,28.7904,28.8502,60359.0
2021-08-27 09:55:00,28.96,29.0,28.82,28.84,99688.0,28.8303,28.8701,28.6909,28.7108,99688.0
2021-08-27 10:00:00,28.83,28.97,28.78,28.97,61125.0,28.7009,28.8402,28.6511,28.8402,61125.0
2021-08-27 10:05:00,29.0,29.01,28.61,28.62,172442.0,28.8701,28.88,28.4818,28.4918,172442.0
2021-08-27 10:10:00,28.65,28.76,28.62,28.71,51127.0,28.5217,28.6312,28.4918,28.5814,51127.0
2021-08-27 10:15:00,28.7,28.8,28.69,28.76,19779.0,28.5714,28.671,28.5615,28.6312,19779.0
2021-08-27 10:20:00,28.77,28.87,28.69,28.73,36309.0,28.6411,28.7407,28.5615,28.6013,36309.0
2021-08-27 10:25:00,28.71,28.84,28.7,28.84,25845.0,28.5814,28.7108,28.5714,28.7108,25845.0
2021-08-27 10:30:00,28.86,28.96,28.86,28.9,19898.0,28.7307,28.8303,28.7307,28.7705,19898.0
2021-08-27 10:35:00,28.92,28.92,28.84,28.88,23542.0,28.7904,28.7904,28.7108,28.7506,23542.0
2021-08-27 10:40:00,28.87,28.91,28.82,28.87,20987.0,28.7407,28.7805,28.6909,28.7407,20987.0
2021-08-27 10:45:00,28.89,28.91,28.84,28.86,21022.0,28.7606,28.7805,28.7108,28.7307,21022.0
2021-08-27 10:50:00,28.87,28.87,28.8,28.85,20376.0,28.7407,28.7407,28.671,28.7208,20376.0
2021-08-27 10:55:00,28.85,28.91,28.85,28.89,15784.0,28.7208,28.7805,28.7208,28.7606,15784.0
2021-08-27 11:00:00,28.89,28.9,28.68,28.73,73381.0,28.7606,28.7705,28.5515,28.6013,73381.0
2021-08-27 11:05:00,28.75,28.75,28.65,28.71,29691.0,28.6212,28.6212,28.5217,28.5814,29691.0
2021-08-27 11:10:00,28.7,28.78,28.69,28.76,22505.0,28.5714,28.6511,28.5615,28.6312,22505.0
2021-08-27 11:15:00,28.75,28.75,28.68,28.72,23849.0,28.6212,28.6212,28.5515,28.5913,23849.0
2021-08-27 11:20:00,28.73,28.74,28.7,28.73,14458.0,28.6013,28.6113,28.5714,28.6013,14458.0
2021-08-27 11:25:00,28.73,28.74,28.67,28.67,22813.0,28.6013,28.6113,28.5416,28.5416,22813.0
2021-08-27 11:30:00,28.67,28.73,28.66,28.71,13920.0,28.5416,28.6013,28.5316,28.5814,13920.0
2021-08-27 11:35:00,28.71,28.76,28.67,28.76,14002.0,28.5814,28.6312,28.5416,28.6312,14002.0
2021-08-27 11:40:00,28.76,28.8,28.73,28.79,13016.0,28.6312,28.671,28.6013,28.661,13016.0
2021-08-27 11:45:00,28.78,28.8,28.77,28.78,9348.0,28.6511,28.671,28.6411,28.6511,9348.0
2021-08-27 11:50:00,28.79,28.82,28.79,28.81,7021.0,28.661,28.6909,28.661,28.6809,7021.0
2021-08-27 11:55:00,28.81,28.81,28.78,28.79,6724.0,28.6809,28.6809,28.6511,28.661,6724.0
2021-08-27 12:00:00,28.8,28.87,28.79,28.87,5986.0,28.671,28.7407,28.661,28.7407,5986.0
2021-08-27 12:05:00,28.87,28.87,28.83,28.85,9985.0,28.7407,28.7407,28.7009,28.7208,9985.0
2021-08-27 12:10:00,28.84,28.84,28.78,28.8,8730.0,28.7108,28.7108,28.6511,28.671,8730.0
2021-08-27 12:15:00,28.8,28.8,28.74,28.75,30963.0,28.671,28.671,28.6113,28.6212,30963.0
2021-08-27 12:20:00,28.75,28.78,28.73,28.74,45662.0,28.6212,28.6511,28.6013,28.6113,45662.0
2021-08-27 12:25:00,28.74,28.74,28.64,28.64,19527.0,28.6113,28.6113,28.5117,28.5117,19527.0
2021-08-27 12:30:00,28.65,28.71,28.63,28.71,24388.0,28.5217,28.5814,28.5017,28.5814,24388.0
2021-08-27 12:35:00,28.71,28.73,28.69,28.7,50250.0,28.5814,28.6013,28.5615,28.5714,50250.0
2021-08-27 12:40:00,28.7,28.71,28.58,28.58,23494.0,28.5714,28.5814,28.452,28.452,23494.0
2021-08-27 12:45:00,28.59,28.64,28.59,28.64,10313.0,28.4619,28.5117,28.4619,28.5117,10313.0
2021-08-27 12:50:00,28.64,28.65,28.61,28.62,19093.0,28.5117,28.5217,28.4818,28.4918,19093.0
2021-08-27 12:55:00,28.62,28.63,28.56,28.56,24565.0,28.4918,28.5017,28.4321,28.4321,24565.0
2021-08-27 13:00:00,28.57,28.59,28.55,28.58,15617.0,28.442,28.4619,28.4221,28.452,15617.0
2021-08-27 13:05:00,28.58,28.58,28.54,28.55,10816.0,28.452,28.452,28.4122,28.4221,10816.0
2021-08-27 13:10:00,28.55,28.61,28.52,28.59,14370.0,28.4221,28.4818,28.3922,28.4619,14370.0
2021-08-27 13:15:00,28.59,28.6,28.57,28.59,10209.0,28.4619,28.4719,28.442,28.4619,10209.0
2021-08-27 13:20:00,28.59,28.63,28.58,28.63,11587.0,28.4619,28.5017,28.452,28.5017,11587.0
2021-08-27 13:25:00,28.63,28.68,28.62,28.67,10292.0,28.5017,28.5515,28.4918,28.5416,10292.0
2021-08-27 13:30:00,28.67,28.68,28.61,28.62,10928.0,28.5416,28.5515,28.4818,28.4918,10928.0
2021-08-27 13:35:00,28.61,28.62,28.6,28.61,7634.0,28.4818,28.4918,28.4719,28.4818,7634.0
2021-08-27 13:40:00,28.61,28.63,28.6,28.61,5971.0,28.4818,28.5017,28.4719,28.4818,5971.0
2021-08-27 13:45:00,28.61,28.62,28.58,28.61,9796.0,28.4818,28.4918,28.452,28.4818,9796.0
2021-08-27 13:50:00,28.61,28.65,28.59,28.59,23974.0,28.4818,28.5217,28.4619,28.4619,23974.0
2021-08-27 13:55:00,28.6,28.66,28.6,28.63,18186.0,28.4719,28.5316,28.4719,28.5017,18186.0
2021-08-27 14:00:00,28.64,28.7,28.64,28.67,13512.0,28.5117,28.5714,28.5117,28.5416,13512.0
2021-08-27 14:05:00,28.66,28.68,28.64,28.66,8556.0,28.5316,28.5515,28.5117,28.5316,8556.0
2021-08-27 14:10:00,28.66,28.66,28.63,28.65,14336.0,28.5316,28.5316,28.5017,28.5217,14336.0
2021-08-27 14:15:00,28.65,28.66,28.59,28.59,10770.0,28.5217,28.5316,28.4619,28.4619,10770.0
2021-08-27 14:20:00,28.59,28.6,28.57,28.6,6766.0,28.4619,28.4719,28.442,28.4719,6766.0
2021-08-27 14:25:00,28.6,28.63,28.57,28.58,24495.0,28.4719,28.5017,28.442,28.452,24495.0
2021-08-27 14:30:00,28.58,28.58,28.47,28.51,35395.0,28.452,28.452,28.3425,28.3823,35395.0
2021-08-27 14:35:00,28.52,28.56,28.51,28.53,13000.0,28.3922,28.4321,28.3823,28.4022,13000.0
2021-08-27 14:40:00,28.54,28.56,28.52,28.55,20100.0,28.4122,28.4321,28.3922,28.4221,20100.0
2021-08-27 14:45:00,28.55,28.67,28.55,28.61,27197.0,28.4221,28.5416,28.4221,28.4818,27197.0
2021-08-27 14:50:00,28.61,28.65,28.61,28.64,17458.0,28.4818,28.5217,28.4818,28.5117,17458.0
2021-08-27 14:55:00,28.65,28.71,28.64,28.7,12741.0,28.5217,28.5814,28.5117,28.5714,12741.0
2021-08-27 15:00:00,28.7,28.72,28.67,28.68,22252.0,28.5714,28.5913,28.5416,28.5515,22252.0
2021-08-27 15:05:00,28.68,28.69,28.67,28.68,20244.0,28.5515,28.5615,28.5416,28.5515,20244.0
2021-08-27 15:10:00,28.67,28.68,28.63,28.64,21474.0,28.5416,28.5515,28.5017,28.5117,21474.0
2021-08-27 15:15:00,28.64,28.66,28.62,28.64,10661.0,28.5117,28.5316,28.4918,28.5117,10661.0
2021-08-27 15:20:00,28.64,28.65,28.63,28.65,11767.0,28.5117,28.5217,28.5017,28.5217,11767.0
2021-08-27 15:25:00,28.65,28.65,28.61,28.63,21659.0,28.5217,28.5217,28.4818,28.5017,21659.0
2021-08-27 15:30:00,28.63,28.67,28.6,28.61,29603.0,28.5017,28.5416,28.4719,28.4818,29603.0
2021-08-27 15:35:00,28.61,28.61,28.5,28.55,61032.0,28.4818,28.4818,28.3723,28.4221,61032.0
2021-08-27 15:40:00,28.55,28.55,28.51,28.53,52264.0,28.4221,28.4221,28.3823,28.4022,52264.0
2021-08-27 15:45:00,28.53,28.54,28.48,28.51,56928.0,28.4022,28.4122,28.3524,28.3823,56928.0
2021-08-27 15:50:00,28.51,28.52,28.46,28.47,112228.0,28.3823,28.3922,28.3325,28.3425,112228.0
2021-08-27 15:55:00,28.48,28.48,28.37,28.38,299538.0,28.3524,28.3524,28.2429,28.2529,299538.0
2021-08-30 09:30:00,28.39,28.46,28.01,28.29,199224.0,28.2628,28.3325,27.8845,28.1633,199224.0
2021-08-30 09:35:00,28.26,28.28,27.94,28.13,77286.0,28.1334,28.1533,27.8148,28.004,77286.0
2021-08-30 09:40:00,28.13,28.2,28.03,28.03,41396.0,28.004,28.0737,27.9044,27.9044,41396.0
2021-08-30 09:45:00,28.02,28.06,27.81,27.82,58458.0,27.8945,27.9343,27.6854,27.6954,58458.0
2021-08-30 09:50:00,27.83,28.09,27.78,28.05,39005.0,27.7053,27.9642,27.6556,27.9243,39005.0
2021-08-30 09:55:00,28.04,28.13,27.96,28.0,61248.0,27.9144,28.004,27.8347,27.8746,61248.0
2021-08-30 10:00:00,28.01,28.07,27.9,28.01,195771.0,27.8845,27.9443,27.775,27.8845,195771.0
2021-08-30 10:05:00,28.01,28.07,28.0,28.04,24049.0,27.8845,27.9443,27.8746,27.9144,24049.0
2021-08-30 10:10:00,28.05,28.13,28.02,28.02,28756.0,27.9243,28.004,27.8945,27.8945,28756.0
2021-08-30 10:15:00,28.03,28.11,28.0,28.06,34396.0,27.9044,27.9841,27.8746,27.9343,34396.0
2021-08-30 10:20:00,28.07,28.16,28.05,28.16,37059.0,27.9443,28.0339,27.9243,28.0339,37059.0
2021-08-30 10:25:00,28.17,28.21,28.13,28.13,22331.0,28.0438,28.0836,28.004,28.004,22331.0
2021-08-30 10:30:00,28.13,28.21,28.12,28.16,21261.0,28.004,28.0836,27.994,28.0339,21261.0
2021-08-30 10:35:00,28.17,28.23,28.14,28.17,30418.0,28.0438,28.1035,28.0139,28.0438,30418.0
2021-08-30 10:40:00,28.18,28.2,28.16,28.2,23653.0,28.0538,28.0737,28.0339,28.0737,23653.0
2021-08-30 10:45:00,28.2,28.24,28.17,28.23,47612.0,28.0737,28.1135,28.0438,28.1035,47612.0
2021-08-30 10:50:00,28.22,28.23,28.18,28.23,22154.0,28.0936,28.1035,28.0538,28.1035,22154.0
2021-08-30 10:55:00,28.22,28.27,28.2,28.2,27863.0,28.0936,28.1434,28.0737,28.0737,27863.0
2021-08-30 11:00:00,28.2,28.22,28.15,28.2,14046.0,28.0737,28.0936,28.0239,28.0737,14046.0
2021-08-30 11:05:00,28.2,28.21,28.15,28.2,18293.0,28.0737,28.0836,28.0239,28.0737,18293.0
2021-08-30 11:10:00,28.21,28.23,28.19,28.23,13905.0,28.0836,28.1035,28.0637,28.1035,13905.0
2021-08-30 11:15:00,28.23,28.24,28.18,28.19,24364.0,28.1035,28.1135,28.0538,28.0637,24364.0
2021-08-30 11:20:00,28.19,28.22,28.17,28.21,12962.0,28.0637,28.0936,28.0438,28.0836,12962.0
2021-08-30 11:25:00,28.21,28.27,28.21,28.26,50605.0,28.0836,28.1434,28.0836,28.1334,50605.0
2021-08-30 11:30:00,28.26,28.31,28.25,28.3,32185.0,28.1334,28.1832,28.1235,28.1732,32185.0
2021-08-30 11:35:00,28.3,28.42,28.3,28.41,17212.0,28.1732,28.2927,28.1732,28.2827,17212.0
2021-08-30 11:40:00,28.41,28.51,28.39,28.51,14068.0,28.2827,28.3823,28.2628,28.3823,14068.0
2021-08-30 11:45:00,28.5,28.57,28.43,28.46,28013.0,28.3723,28.442,28.3026,28.3325,28013.0
2021-08-30 11:50:00,28.45,28.46,28.43,28.45,8461.0,28.3226,28.3325,28.3026,28.3226,8461.0
2021-08-30 11:55:00,28.44,28.5,28.43,28.49,34195.0,28.3126,28.3723,28.3026,28.3624,34195.0
2021-08-30 12:00:00,28.48,28.61,28.47,28.61,13081.0,28.3524,28.4818,28.3425,28.4818,13081.0
2021-08-30 12:05:00,28.62,28.68,28.56,28.67,14608.0,28.4918,28.5515,28.4321,28.5416,14608.0
2021-08-30 12:10:00,28.66,28.74,28.66,28.72,12671.0,28.5316,28.6113,28.5316,28.5913,12671.0
2021-08-30 12:15:00,28.72,28.77,28.72,28.76,13870.0,28.5913,28.6411,28.5913,28.6312,13870.0
2021-08-30 12:20:00,28.77,28.82,28.74,28.82,13432.0,28.6411,28.6909,28.6113,28.6909,13432.0
2021-08-30 12:25:00,28.84,28.84,28.8,28.8,10623.0,28.7108,28.7108,28.671,28.671,10623.0
2021-08-30 12:30:00,28.82,28.91,28.82,28.9,28284.0,28.6909,28.7805,28.6909,28.7705,28284.0
2021-08-30 12:35:00,28.9,28.93,28.85,28.85,21548.0,28.7705,28.8004,28.7208,28.7208,21548.0
2021-08-30 12:40:00,28.85,28.89,28.84,28.86,11188.0,28.7208,28.7606,28.7108,28.7307,11188.0
2021-08-30 12:45:00,28.85,28.9,28.84,28.84,11738.0,28.7208,28.7705,28.7108,28.7108,11738.0
2021-08-30 12:50:00,28.85,28.86,28.83,28.85,15327.0,28.7208,28.7307,28.7009,28.7208,15327.0
2021-08-30 12:55:00,28.85,28.85,28.8,28.84,24604.0,28.7208,28.7208,28.671,28.7108,24604.0
2021-08-30 13:00:00,28.84,28.84,28.74,28.8,19175.0,28.7108,28.7108,28.6113,28.671,19175.0
2021-08-30 13:05:00,28.8,28.82,28.73,28.79,28526.0,28.671,28.6909,28.6013,28.661,28526.0
2021-08-30 13:10:00,28.8,28.83,28.78,28.79,25356.0,28.671,28.7009,28.6511,28.661,25356.0
2021-08-30 13:15:00,28.79,28.79,28.69,28.69,13068.0,28.661,28.661,28.5615,28.5615,13068.0
2021-08-30 13:20:00,28.7,28.7,28.66,28.69,16479.0,28.5714,28.5714,28.5316,28.5615,16479.0
2021-08-30 13:25:00,28.68,28.73,28.67,28.7,15617.0,28.5515,28.6013,28.5416,28.5714,15617.0
2021-08-30 13:30:00,28.71,28.73,28.64,28.64,18664.0,28.5814,28.6013,28.5117,28.5117,18664.0
2021-08-30 13:35:00,28.65,28.72,28.64,28.71,13602.0,28.5217,28.5913,28.5117,28.5814,13602.0
2021-08-30 13:40:00,28.71,28.72,28.67,28.68,20948.0,28.5814,28.5913,28.5416,28.5515,20948.0
2021-08-30 13:45:00,28.68,28.68,28.6,28.63,33331.0,28.5515,28.5515,28.4719,28.5017,33331.0
2021-08-30 13:50:00,28.63,28.65,28.6,28.63,20222.0,28.5017,28.5217,28.4719,28.5017,20222.0
2021-08-30 13:55:00,28.63,28.69,28.63,28.69,19518.0,28.5017,28.5615,28.5017,28.5615,19518.0
2021-08-30 14:00:00,28.69,28.73,28.68,28.69,16432.0,28.5615,28.6013,28.5515,28.5615,16432.0
2021-08-30 14:05:00,28.69,28.71,28.64,28.64,18454.0,28.5615,28.5814,28.5117,28.5117,18454.0
2021-08-30 14:10:00,28.64,28.66,28.6,28.63,23167.0,28.5117,28.5316,28.4719,28.5017,23167.0
2021-08-30 14:15:00,28.63,28.64,28.6,28.61,18453.0,28.5017,28.5117,28.4719,28.4818,18453.0
2021-08-30 14:20:00,28.61,28.62,28.59,28.59,17102.0,28.4818,28.4918,28.4619,28.4619,17102.0
2021-08-30 14:25:00,28.58,28.65,28.57,28.64,18473.0,28.452,28.5217,28.442,28.5117,18473.0
2021-08-30 14:30:00,28.63,28.67,28.61,28.67,20631.0,28.5017,28.5416,28.4818,28.5416,20631.0
2021-08-30 14:35:00,28.67,28.73,28.66,28.73,23764.0,28.5416,28.6013,28.5316,28.6013,23764.0
2021-08-30 14:40:00,28.72,28.81,28.72,28.8,19263.0,28.5913,28.6809,28.5913,28.671,19263.0
2021-08-30 14:45:00,28.8,28.89,28.79,28.88,29969.0,28.671,28.7606,28.661,28.7506,29969.0
2021-08-30 14:50:00,28.88,28.91,28.86,28.88,27477.0,28.7506,28.7805,28.7307,28.7506,27477.0
2021-08-30 14:55:00,28.89,28.97,28.87,28.96,20057.0,28.7606,28.8402,28.7407,28.8303,20057.0
2021-08-30 15:00:00,28.96,28.97,28.85,28.87,17545.0,28.8303,28.8402,28.7208,28.7407,17545.0
2021-08-30 15:05:00,28.87,28.9,28.85,28.86,8277.0,28.7407,28.7705,28.7208,28.7307,8277.0
2021-08-30 15:10:00,28.87,28.88,28.82,28.86,9638.0,28.7407,28.7506,28.6909,28.7307,9638.0
2021-08-30 15:15:00,28.86,28.9,28.84,28.84,24109.0,28.7307,28.7705,28.7108,28.7108,24109.0
2021-08-30 15:20:00,28.85,28.86,28.79,28.8,15447.0,28.7208,28.7307,28.661,28.671,15447.0
2021-08-30 15:25:00,28.79,28.81,28.77,28.8,20421.0,28.661,28.6809,28.6411,28.671,20421.0
2021-08-30 15:30:00,28.8,28.84,28.79,28.83,21477.0,28.671,28.7108,28.661,28.7009,21477.0
2021-08-30 15:35:00,28.82,28.82,28.74,28.75,16157.0,28.6909,28.6909,28.6113,28.6212,16157.0
2021-08-30 15:40:00,28.75,28.75,28.7,28.71,42914.0,28.6212,28.6212,28.5714,28.5814,42914.0
2021-08-30 15:45:00,28.71,28.77,28.69,28.77,62396.0,28.5814,28.6411,28.5615,28.6411,62396.0
2021-08-30 15:50:00,28.76,28.77,28.69,28.71,78653.0,28.6312,28.6411,28.5615,28.5814,78653.0
2021-08-30 15:55:00,28.69,28.71,28.56,28.61,444586.0,28.5615,28.5814,28.4321,28.4818,444586.0
2021-08-31 09:30:00,29.27,29.73,28.97,29.68,156432.0,29.1389,29.5968,28.8402,29.547,156432.0
2021-08-31 09:35:00,29.68,29.69,29.44,29.55,98207.0,29.547,29.557,29.3081,29.4176,98207.0
2021-08-31 09:40:00,29.52,29.68,29.39,29.4,70038.0,29.3878,29.547,29.2583,29.2683,70038.0
2021-08-31 09:45:00,29.4,29.56,29.4,29.53,135646.0,29.2683,29.4276,29.2683,29.3977,135646.0
2021-08-31 09:50:00,29.53,29.55,29.27,29.27,46491.0,29.3977,29.4176,29.1389,29.1389,46491.0
2021-08-31 09:55:00,29.28,29.36,29.24,29.33,60464.0,29.1488,29.2285,29.109,29.1986,60464.0
2021-08-31 10:00:00,29.32,29.64,29.32,29.6,128983.0,29.1887,29.5072,29.1887,29.4674,128983.0
2021-08-31 10:05:00,29.6,29.61,29.37,29.43,60972.0,29.4674,29.4774,29.2384,29.2982,60972.0
2021-08-31 10:10:00,29.42,29.47,29.27,29.42,82180.0,29.2882,29.338,29.1389,29.2882,82180.0
2021-08-31 10:15:00,29.45,29.49,29.39,29.43,37310.0,29.3181,29.3579,29.2583,29.2982,37310.0
2021-08-31 10:20:00,29.44,29.58,29.41,29.49,38138.0,29.3081,29.4475,29.2783,29.3579,38138.0
2021-08-31 10:25:00,29.49,29.52,29.42,29.46,24512.0,29.3579,29.3878,29.2882,29.328,24512.0
2021-08-31 10:30:00,29.46,29.49,29.43,29.46,26172.0,29.328,29.3579,29.2982,29.328,26172.0
2021-08-31 10:35:00,29.45,29.49,29.38,29.49,50142.0,29.3181,29.3579,29.2484,29.3579,50142.0
2021-08-31 10:40:00,29.51,29.54,29.42,29.53,125776.0,29.3778,29.4077,29.2882,29.3977,125776.0
2021-08-31 10:45:00,29.52,29.56,29.47,29.5,37682.0,29.3878,29.4276,29.338,29.3679,37682.0
2021-08-31 10:50:00,29.5,29.59,29.48,29.58,28165.0,29.3679,29.4574,29.3479,29.4475,28165.0
2021-08-31 10:55:00,29.58,29.59,29.52,29.53,22434.0,29.4475,29.4574,29.3878,29.3977,22434.0
2021-08-31 11:00:00,29.53,29.6,29.52,29.6,23267.0,29.3977,29.4674,29.3878,29.4674,23267.0
2021-08-31 11:05:00,29.59,29.75,29.55,29.72,151136.0,29.4574,29.6167,29.4176,29.5869,151136.0
2021-08-31 11:10:00,29.71,29.82,29.7,29.79,88529.0,29.5769,29.6864,29.567,29.6566,88529.0
2021-08-31 11:15:00,29.81,29.86,29.75,29.83,51513.0,29.6765,29.7262,29.6167,29.6964,51513.0
2021-08-31 11:20:00,29.83,29.88,29.79,29.86,64328.0,29.6964,29.7461,29.6566,29.7262,64328.0
2021-08-31 11:25:00,29.87,29.87,29.81,29.87,35634.0,29.7362,29.7362,29.6765,29.7362,35634.0
2021-08-31 11:30:00,29.86,29.88,29.79,29.81,72785.0,29.7262,29.7461,29.6566,29.6765,72785.0
2021-08-31 11:35:00,29.82,29.87,29.8,29.83,43988.0,29.6864,29.7362,29.6665,29.6964,43988.0
2021-08-31 11:40:00,29.83,29.91,29.81,29.85,50231.0,29.6964,29.776,29.6765,29.7163,50231.0
2021-08-31 11:45:00,29.85,29.89,29.84,29.87,24094.0,29.7163,29.7561,29.7063,29.7362,24094.0
2021-08-31 11:50:00,29.86,29.9,29.84,29.9,22913.0,29.7262,29.7661,29.7063,29.7661,22913.0
2021-08-31 11:55:00,29.91,29.92,29.87,29.89,17094.0,29.776,29.786,29.7362,29.7561,17094.0
2021-08-31 12:00:00,29.88,29.9,29.84,29.88,17166.0,29.7461,29.7661,29.7063,29.7461,17166.0
2021-08-31 12:05:00,29.88,29.88,29.82,29.83,46883.0,29.7461,29.7461,29.6864,29.6964,46883.0
2021-08-31 12:10:00,29.83,29.85,29.81,29.84,20429.0,29.6964,29.7163,29.6765,29.7063,20429.0
2021-08-31 12:15:00,29.84,29.84,29.8,29.82,19271.0,29.7063,29.7063,29.6665,29.6864,19271.0
2021-08-31 12:20:00,29.81,29.83,29.81,29.83,22807.0,29.6765,29.6964,29.6765,29.6964,22807.0
2021-08-31 12:25:00,29.82,29.88,29.82,29.85,12293.0,29.6864,29.7461,29.6864,29.7163,12293.0
2021-08-31 12:30:00,29.85,29.87,29.81,29.82,15465.0,29.7163,29.7362,29.6765,29.6864,15465.0
2021-08-31 12:35:00,29.82,29.86,29.81,29.82,13007.0,29.6864,29.7262,29.6765,29.6864,13007.0
2021-08-31 12:40:00,29.82,29.97,29.8,29.97,45853.0,29.6864,29.8357,29.6665,29.8357,45853.0
2021-08-31 12:45:00,29.96,29.97,29.92,29.93,23797.0,29.8258,29.8357,29.786,29.7959,23797.0
2021-08-31 12:50:00,29.93,30.11,29.91,30.08,80969.0,29.7959,29.9751,29.776,29.9453,80969.0
2021-08-31 12:55:00,30.09,30.12,30.04,30.11,57099.0,29.9552,29.9851,29.9054,29.9751,57099.0
2021-08-31 13:00:00,30.11,30.13,30.04,30.09,47976.0,29.9751,29.995,29.9054,29.9552,47976.0
2021-08-31 13:05:00,30.09,30.11,30.06,30.08,11050.0,29.9552,29.9751,29.9253,29.9453,11050.0
2021-08-31 13:10:00,30.07,30.13,30.07,30.11,17661.0,29.9353,29.995,29.9353,29.9751,17661.0
2021-08-31 13:15:00,30.11,30.19,30.09,30.19,20394.0,29.9751,30.0548,29.9552,30.0548,20394.0
2021-08-31 13:20:00,30.19,30.2,30.13,30.16,26288.0,30.0548,30.0647,29.995,30.0249,26288.0
2021-08-31 13:25:00,30.15,30.18,30.13,30.15,32820.0,30.0149,30.0448,29.995,30.0149,32820.0
2021-08-31 13:30:00,30.14,30.16,30.13,30.15,20604.0,30.005,30.0249,29.995,30.0149,20604.0
2021-08-31 13:35:00,30.15,30.22,30.15,30.17,39145.0,30.0149,30.0846,30.0149,30.0348,39145.0
2021-08-31 13:40:00,30.17,30.19,30.14,30.16,15799.0,30.0348,30.0548,30.005,30.0249,15799.0
2021-08-31 13:45:00,30.16,30.17,30.1,30.16,37596.0,30.0249,30.0348,29.9652,30.0249,37596.0
2021-08-31 13:50:00,30.17,30.32,30.16,30.32,57616.0,30.0348,30.1842,30.0249,30.1842,57616.0
2021-08-31 13:55:00,30.3,30.31,30.24,30.28,32635.0,30.1643,30.1742,30.1045,30.1444,32635.0
2021-08-31 14:00:00,30.28,30.29,30.21,30.27,21076.0,30.1444,30.1543,30.0747,30.1344,21076.0
2021-08-31 14:05:00,30.28,30.33,30.26,30.28,24327.0,30.1444,30.1941,30.1244,30.1444,24327.0
2021-08-31 14:10:00,30.29,30.32,30.27,30.3,31882.0,30.1543,30.1842,30.1344,30.1643,31882.0
2021-08-31 14:15:00,30.3,30.38,30.28,30.38,47406.0,30.1643,30.2439,30.1444,30.2439,47406.0
2021-08-31 14:20:00,30.37,30.38,30.31,30.34,13386.0,30.234,30.2439,30.1742,30.2041,13386.0
2021-08-31 14:25:00,30.34,30.37,30.33,30.34,31627.0,30.2041,30.234,30.1941,30.2041,31627.0
2021-08-31 14:30:00,30.34,30.38,30.33,30.36,34331.0,30.2041,30.2439,30.1941,30.224,34331.0
2021-08-31 14:35:00,30.36,30.39,30.35,30.39,45545.0,30.224,30.2539,30.214,30.2539,45545.0
2021-08-31 14:40:00,30.39,30.42,30.36,30.38,95920.0,30.2539,30.2837,30.224,30.2439,95920.0
2021-08-31 14:45:00,30.37,30.45,30.37,30.42,41995.0,30.234,30.3136,30.234,30.2837,41995.0
2021-08-31 14:50:00,30.41,30.44,30.4,30.43,48822.0,30.2738,30.3036,30.2638,30.2937,48822.0
2021-08-31 14:55:00,30.42,30.47,30.42,30.46,34595.0,30.2837,30.3335,30.2837,30.3236,34595.0
2021-08-31 15:00:00,30.46,30.47,30.38,30.41,63952.0,30.3236,30.3335,30.2439,30.2738,63952.0
2021-08-31 15:05:00,30.41,30.41,30.37,30.37,35619.0,30.2738,30.2738,30.234,30.234,35619.0
2021-08-31 15:10:00,30.38,30.41,30.37,30.41,31359.0,30.2439,30.2738,30.234,30.2738,31359.0
2021-08-31 15:15:00,30.41,30.42,30.37,30.4,50139.0,30.2738,30.2837,30.234,30.2638,50139.0
2021-08-31 15:20:00,30.4,30.41,30.26,30.29,103469.0,30.2638,30.2738,30.1244,30.1543,103469.0
2021-08-31 15:25:00,30.29,30.29,30.17,30.18,60539.0,30.1543,30.1543,30.0348,30.0448,60539.0
2021-08-31 15:30:00,30.18,30.19,30.1,30.11,97372.0,30.0448,30.0548,29.9652,29.9751,97372.0
2021-08-31 15:35:00,30.11,30.2,30.1,30.2,119468.0,29.9751,30.0647,29.9652,30.0647,119468.0
2021-08-31 15:40:00,30.2,30.26,30.16,30.23,154969.0,30.0647,30.1244,30.0249,30.0946,154969.0
2021-08-31 15:45:00,30.23,30.32,30.22,30.29,154967.0,30.0946,30.1842,30.0846,30.1543,154967.0
2021-08-31 15:50:00,30.29,30.47,30.29,30.46,326895.0,30.1543,30.3335,30.1543,30.3236,326895.0
2021-08-31 15:55:00,30.46,30.55,30.44,30.5,557664.0,30.3236,30.4131,30.3036,30.3634,557664.0
2021-09-01 09:30:00,31.01,31.6,30.97,31.04,261675.0,30.8711,31.4584,30.8313,30.901,261675.0
2021-09-01 09:35:00,31.04,31.44,30.95,31.4,143016.0,30.901,31.2992,30.8114,31.2593,143016.0
2021-09-01 09:40:00,31.41,31.44,30.85,30.99,176021.0,31.2693,31.2992,30.7118,30.8512,176021.0
2021-09-01 09:45:00,31.01,31.43,31.0,31.4,100609.0,30.8711,31.2892,30.8611,31.2593,100609.0
2021-09-01 09:50:00,31.42,31.49,31.32,31.39,95883.0,31.2793,31.3489,31.1797,31.2494,95883.0
2021-09-01 09:55:00,31.38,31.41,31.25,31.39,61104.0,31.2394,31.2693,31.11,31.2494,61104.0
2021-09-01 10:00:00,31.41,31.65,31.39,31.63,58232.0,31.2693,31.5082,31.2494,31.4883,58232.0
2021-09-01 10:05:00,31.63,31.8,31.6,31.75,72384.0,31.4883,31.6575,31.4584,31.6078,72384.0
2021-09-01 10:10:00,31.74,31.74,31.45,31.53,82295.0,31.5978,31.5978,31.3091,31.3888,82295.0
2021-09-01 10:15:00,31.54,31.7,31.51,31.66,76349.0,31.3987,31.558,31.3688,31.5182,76349.0
2021-09-01 10:20:00,31.65,31.81,31.61,31.62,92350.0,31.5082,31.6675,31.4684,31.4784,92350.0
2021-09-01 10:25:00,31.61,31.67,31.54,31.64,69210.0,31.4684,31.5281,31.3987,31.4983,69210.0
2021-09-01 10:30:00,31.65,31.72,31.6,31.7,50162.0,31.5082,31.5779,31.4584,31.558,50162.0
2021-09-01 10:35:00,31.7,31.77,31.61,31.76,81599.0,31.558,31.6277,31.4684,31.6177,81599.0
2021-09-01 10:40:00,31.76,31.79,31.57,31.57,131420.0,31.6177,31.6476,31.4286,31.4286,131420.0
2021-09-01 10:45:00,31.58,31.6,31.48,31.52,64489.0,31.4385,31.4584,31.339,31.3788,64489.0
2021-09-01 10:50:00,31.52,31.62,31.44,31.62,53149.0,31.3788,31.4784,31.2992,31.4784,53149.0
2021-09-01 10:55:00,31.61,31.65,31.51,31.52,77701.0,31.4684,31.5082,31.3688,31.3788,77701.0
2021-09-01 11:00:00,31.52,31.6,31.48,31.52,62880.0,31.3788,31.4584,31.339,31.3788,62880.0
2021-09-01 11:05:00,31.53,31.59,31.5,31.59,44182.0,31.3888,31.4485,31.3589,31.4485,44182.0
2021-09-01 11:10:00,31.59,31.67,31.57,31.62,81896.0,31.4485,31.5281,31.4286,31.4784,81896.0
2021-09-01 11:15:00,31.62,31.82,31.6,31.75,86274.0,31.4784,31.6775,31.4584,31.6078,86274.0
2021-09-01 11:20:00,31.75,31.75,31.62,31.69,36350.0,31.6078,31.6078,31.4784,31.548,36350.0
2021-09-01 11:25:00,31.68,31.69,31.53,31.62,55368.0,31.5381,31.548,31.3888,31.4784,55368.0
2021-09-01 11:30:00,31.63,31.69,31.57,31.68,53146.0,31.4883,31.548,31.4286,31.5381,53146.0
2021-09-01 11:35:00,31.68,31.69,31.61,31.65,50585.0,31.5381,31.548,31.4684,31.5082,50585.0
2021-09-01 11:40:00,31.65,31.8,31.64,31.75,70794.0,31.5082,31.6575,31.4983,31.6078,70794.0
2021-09-01 11:45:00,31.75,31.77,31.63,31.63,57815.0,31.6078,31.6277,31.4883,31.4883,57815.0
2021-09-01 11:50:00,31.63,31.68,31.57,31.66,47448.0,31.4883,31.5381,31.4286,31.5182,47448.0
2021-09-01 11:55:00,31.66,31.77,31.62,31.75,55405.0,31.5182,31.6277,31.4784,31.6078,55405.0
2021-09-01 12:00:00,31.75,31.83,31.7,31.83,43752.0,31.6078,31.6874,31.558,31.6874,43752.0
2021-09-01 12:05:00,31.85,31.96,31.82,31.92,35806.0,31.7073,31.8168,31.6775,31.777,35806.0
2021-09-01 12:10:00,31.92,31.97,31.89,31.9,31769.0,31.777,31.8268,31.7471,31.7571,31769.0
2021-09-01 12:15:00,31.9,31.96,31.88,31.95,31802.0,31.7571,31.8168,31.7372,31.8069,31802.0
2021-09-01 12:20:00,31.94,32.0,31.93,31.99,35051.0,31.7969,31.8567,31.787,31.8467,35051.0
2021-09-01 12:25:00,31.99,32.1,31.98,32.1,66152.0,31.8467,31.9562,31.8367,31.9562,66152.0
2021-09-01 12:30:00,32.08,32.1,31.92,31.93,44887.0,31.9363,31.9562,31.777,31.787,44887.0
2021-09-01 12:35:00,31.93,31.99,31.85,31.89,31468.0,31.787,31.8467,31.7073,31.7471,31468.0
2021-09-01 12:40:00,31.89,31.91,31.81,31.82,17302.0,31.7471,31.7671,31.6675,31.6775,17302.0
2021-09-01 12:45:00,31.82,31.88,31.82,31.84,19981.0,31.6775,31.7372,31.6775,31.6974,19981.0
2021-09-01 12:50:00,31.83,31.9,31.68,31.68,23423.0,31.6874,31.7571,31.5381,31.5381,23423.0
2021-09-01 12:55:00,31.7,31.73,31.67,31.69,39162.0,31.558,31.5879,31.5281,31.548,39162.0
2021-09-01 13:00:00,31.68,31.76,31.67,31.7,32956.0,31.5381,31.6177,31.5281,31.558,32956.0
2021-09-01 13:05:00,31.7,31.76,31.67,31.76,19216.0,31.558,31.6177,31.5281,31.6177,19216.0
2021-09-01 13:10:00,31.75,31.77,31.71,31.71,25649.0,31.6078,31.6277,31.568,31.568,25649.0
2021-09-01 13:15:00,31.71,31.75,31.66,31.7,27368.0,31.568,31.6078,31.5182,31.558,27368.0
2021-09-01 13:20:00,31.69,31.75,31.69,31.69,24940.0,31.548,31.6078,31.548,31.548,24940.0
2021-09-01 13:25:00,31.69,31.75,31.69,31.75,21301.0,31.548,31.6078,31.548,31.6078,21301.0
2021-09-01 13:30:00,31.75,31.77,31.72,31.76,23541.0,31.6078,31.6277,31.5779,31.6177,23541.0
2021-09-01 13:35:00,31.77,31.8,31.76,31.76,28145.0,31.6277,31.6575,31.6177,31.6177,28145.0
2021-09-01 13:40:00,31.75,31.81,31.74,31.79,20426.0,31.6078,31.6675,31.5978,31.6476,20426.0
2021-09-01 13:45:00,31.79,31.81,31.73,31.8,27211.0,31.6476,31.6675,31.5879,31.6575,27211.0
2021-09-01 13:50:00,31.8,31.81,31.73,31.77,37981.0,31.6575,31.6675,31.5879,31.6277,37981.0
2021-09-01 13:55:00,31.76,31.77,31.71,31.77,36853.0,31.6177,31.6277,31.568,31.6277,36853.0
2021-09-01 14:00:00,31.78,31.81,31.73,31.78,52872.0,31.6376,31.6675,31.5879,31.6376,52872.0
2021-09-01 14:05:00,31.79,31.82,31.73,31.78,34704.0,31.6476,31.6775,31.5879,31.6376,34704.0
2021-09-01 14:10:00,31.78,31.79,31.67,31.71,57575.0,31.6376,31.6476,31.5281,31.568,57575.0
2021-09-01 14:15:00,31.71,31.75,31.7,31.74,39022.0,31.568,31.6078,31.558,31.5978,39022.0
2021-09-01 14:20:00,31.74,31.77,31.73,31.75,35666.0,31.5978,31.6277,31.5879,31.6078,35666.0
2021-09-01 14:25:00,31.76,31.83,31.76,31.8,49796.0,31.6177,31.6874,31.6177,31.6575,49796.0
2021-09-01 14:30:00,31.8,31.8,31.71,31.71,32127.0,31.6575,31.6575,31.568,31.568,32127.0
2021-09-01 14:35:00,31.71,31.76,31.69,31.73,38685.0,31.568,31.6177,31.548,31.5879,38685.0
2021-09-01 14:40:00,31.73,31.87,31.72,31.85,48971.0,31.5879,31.7272,31.5779,31.7073,48971.0
2021-09-01 14:45:00,31.85,31.89,31.84,31.87,70144.0,31.7073,31.7471,31.6974,31.7272,70144.0
2021-09-01 14:50:00,31.87,31.88,31.84,31.85,39272.0,31.7272,31.7372,31.6974,31.7073,39272.0
2021-09-01 14:55:00,31.86,31.87,31.73,31.76,77284.0,31.7173,31.7272,31.5879,31.6177,77284.0
2021-09-01 15:00:00,31.75,31.77,31.73,31.76,69547.0,31.6078,31.6277,31.5879,31.6177,69547.0
2021-09-01 15:05:00,31.76,31.78,31.73,31.77,44954.0,31.6177,31.6376,31.5879,31.6277,44954.0
2021-09-01 15:10:00,31.78,31.85,31.77,31.85,44562.0,31.6376,31.7073,31.6277,31.7073,44562.0
2021-09-01 15:15:00,31.85,31.9,31.8,31.8,93671.0,31.7073,31.7571,31.6575,31.6575,93671.0
2021-09-01 15:20:00,31.81,31.92,31.81,31.81,96815.0,31.6675,31.777,31.6675,31.6675,96815.0
2021-09-01 15:25:00,31.82,31.82,31.7,31.71,82315.0,31.6775,31.6775,31.558,31.568,82315.0
2021-09-01 15:30:00,31.71,31.79,31.71,31.76,65206.0,31.568,31.6476,31.568,31.6177,65206.0
2021-09-01 15:35:00,31.75,31.75,31.62,31.71,133613.0,31.6078,31.6078,31.4784,31.568,133613.0
2021-09-01 15:40:00,31.71,31.74,31.6,31.62,152601.0,31.568,31.5978,31.4584,31.4784,152601.0
2021-09-01 15:45:00,31.62,31.68,31.59,31.63,169596.0,31.4784,31.5381,31.4485,31.4883,169596.0
2021-09-01 15:50:00,31.63,31.76,31.63,31.71,205524.0,31.4883,31.6177,31.4883,31.568,205524.0
2021-09-01 15:55:00,31.71,31.8,31.69,31.69,429098.0,31.568,31.6575,31.548,31.548,429098.0
2021-09-02 09:30:00,31.12,31.47,31.01,31.21,193643.0,30.9806,31.329,30.8711,31.0702,193643.0
2021-09-02 09:35:00,31.21,31.21,30.81,30.88,67439.0,31.0702,31.0702,30.672,30.7417,67439.0
2021-09-02 09:40:00,30.9,30.92,30.71,30.8,133944.0,30.7616,30.7815,30.5724,30.662,133944.0
2021-09-02 09:45:00,30.8,30.98,30.7,30.96,77946.0,30.662,30.8412,30.5625,30.8213,77946.0
2021-09-02 09:50:00,30.97,31.06,30.93,31.01,44645.0,30.8313,30.9209,30.7914,30.8711,44645.0
2021-09-02 09:55:00,30.96,31.03,30.9,30.93,30067.0,30.8213,30.891,30.7616,30.7914,30067.0
2021-09-02 10:00:00,30.93,31.06,30.87,30.99,59730.0,30.7914,30.9209,30.7317,30.8512,59730.0
2021-09-02 10:05:00,31.01,31.07,30.97,31.01,36482.0,30.8711,30.9308,30.8313,30.8711,36482.0
2021-09-02 10:10:00,31.02,31.06,30.87,30.92,34999.0,30.881,30.9209,30.7317,30.7815,34999.0
2021-09-02 10:15:00,30.95,31.03,30.92,30.99,32789.0,30.8114,30.891,30.7815,30.8512,32789.0
2021-09-02 10:20:00,31.0,31.11,31.0,31.11,68390.0,30.8611,30.9706,30.8611,30.9706,68390.0
2021-09-02 10:25:00,31.12,31.3,31.12,31.3,60242.0,30.9806,31.1598,30.9806,31.1598,60242.0
2021-09-02 10:30:00,31.3,31.37,31.27,31.34,42583.0,31.1598,31.2295,31.1299,31.1996,42583.0
2021-09-02 10:35:00,31.34,31.37,31.27,31.27,35401.0,31.1996,31.2295,31.1299,31.1299,35401.0
2021-09-02 10:40:00,31.27,31.48,31.27,31.48,60378.0,31.1299,31.339,31.1299,31.339,60378.0
2021-09-02 10:45:00,31.49,31.5,31.42,31.49,41696.0,31.3489,31.3589,31.2793,31.3489,41696.0
2021-09-02 10:50:00,31.5,31.5,31.44,31.48,31596.0,31.3589,31.3589,31.2992,31.339,31596.0
2021-09-02 10:55:00,31.48,31.5,31.37,31.37,47672.0,31.339,31.3589,31.2295,31.2295,47672.0
2021-09-02 11:00:00,31.39,31.41,31.31,31.33,26247.0,31.2494,31.2693,31.1697,31.1897,26247.0
2021-09-02 11:05:00,31.32,31.42,31.31,31.35,12555.0,31.1797,31.2793,31.1697,31.2096,12555.0
2021-09-02 11:10:00,31.33,31.36,31.31,31.35,20247.0,31.1897,31.2195,31.1697,31.2096,20247.0
2021-09-02 11:15:00,31.34,31.39,31.33,31.36,17906.0,31.1996,31.2494,31.1897,31.2195,17906.0
2021-09-02 11:20:00,31.36,31.41,31.33,31.4,21633.0,31.2195,31.2693,31.1897,31.2593,21633.0
2021-09-02 11:25:00,31.41,31.43,31.32,31.32,11688.0,31.2693,31.2892,31.1797,31.1797,11688.0
2021-09-02 11:30:00,31.32,31.35,31.27,31.27,20310.0,31.1797,31.2096,31.1299,31.1299,20310.0
2021-09-02 11:35:00,31.28,31.39,31.26,31.35,37010.0,31.1399,31.2494,31.12,31.2096,37010.0
2021-09-02 11:40:00,31.34,31.42,31.34,31.39,17767.0,31.1996,31.2793,31.1996,31.2494,17767.0
2021-09-02 11:45:00,31.39,31.42,31.36,31.37,12174.0,31.2494,31.2793,31.2195,31.2295,12174.0
2021-09-02 11:50:00,31.38,31.4,31.33,31.37,16334.0,31.2394,31.2593,31.1897,31.2295,16334.0
2021-09-02 11:55:00,31.37,31.4,31.35,31.38,19233.0,31.2295,31.2593,31.2096,31.2394,19233.0
2021-09-02 12:00:00,31.37,31.37,31.32,31.33,10626.0,31.2295,31.2295,31.1797,31.1897,10626.0
2021-09-02 12:05:00,31.33,31.33,31.26,31.28,14622.0,31.1897,31.1897,31.12,31.1399,14622.0
2021-09-02 12:10:00,31.28,31.32,31.23,31.32,17548.0,31.1399,31.1797,31.0901,31.1797,17548.0
2021-09-02 12:15:00,31.32,31.35,31.28,31.29,16292.0,31.1797,31.2096,31.1399,31.1498,16292.0
2021-09-02 12:20:00,31.31,31.34,31.29,31.33,12265.0,31.1697,31.1996,31.1498,31.1897,12265.0
2021-09-02 12:25:00,31.32,31.36,31.32,31.32,7211.0,31.1797,31.2195,31.1797,31.1797,7211.0
2021-09-02 12:30:00,31.3,31.34,31.28,31.28,10082.0,31.1598,31.1996,31.1399,31.1399,10082.0
2021-09-02 12:35:00,31.28,31.28,31.19,31.19,14919.0,31.1399,31.1399,31.0503,31.0503,14919.0
2021-09-02 12:40:00,31.19,31.25,31.18,31.25,9357.0,31.0503,31.11,31.0403,31.11,9357.0
2021-09-02 12:45:00,31.25,31.33,31.21,31.33,20557.0,31.11,31.1897,31.0702,31.1897,20557.0
2021-09-02 12:50:00,31.34,31.35,31.32,31.35,7576.0,31.1996,31.2096,31.1797,31.2096,7576.0
2021-09-02 12:55:00,31.35,31.37,31.31,31.31,8351.0,31.2096,31.2295,31.1697,31.1697,8351.0
2021-09-02 13:00:00,31.32,31.38,31.32,31.38,9648.0,31.1797,31.2394,31.1797,31.2394,9648.0
2021-09-02 13:05:00,31.38,31.39,31.35,31.35,7751.0,31.2394,31.2494,31.2096,31.2096,7751.0
2021-09-02 13:10:00,31.34,31.37,31.32,31.36,9380.0,31.1996,31.2295,31.1797,31.2195,9380.0
2021-09-02 13:15:00,31.36,31.37,31.35,31.36,7125.0,31.2195,31.2295,31.2096,31.2195,7125.0
2021-09-02 13:20:00,31.36,31.38,31.29,31.29,11845.0,31.2195,31.2394,31.1498,31.1498,11845.0
2021-09-02 13:25:00,31.3,31.3,31.22,31.22,6822.0,31.1598,31.1598,31.0801,31.0801,6822.0
2021-09-02 13:30:00,31.23,31.28,31.22,31.28,13644.0,31.0901,31.1399,31.0801,31.1399,13644.0
2021-09-02 13:35:00,31.27,31.27,31.24,31.25,10321.0,31.1299,31.1299,31.1001,31.11,10321.0
2021-09-02 13:40:00,31.25,31.27,31.2,31.2,7037.0,31.11,31.1299,31.0602,31.0602,7037.0
2021-09-02 13:45:00,31.2,31.21,31.17,31.2,14052.0,31.0602,31.0702,31.0304,31.0602,14052.0
2021-09-02 13:50:00,31.18,31.22,31.16,31.2,12194.0,31.0403,31.0801,31.0204,31.0602,12194.0
2021-09-02 13:55:00,31.2,31.21,31.17,31.2,12821.0,31.0602,31.0702,31.0304,31.0602,12821.0
2021-09-02 14:00:00,31.21,31.24,31.16,31.17,9659.0,31.0702,31.1001,31.0204,31.0304,9659.0
2021-09-02 14:05:00,31.17,31.28,31.17,31.27,25041.0,31.0304,31.1399,31.0304,31.1299,25041.0
2021-09-02 14:10:00,31.28,31.33,31.27,31.32,21885.0,31.1399,31.1897,31.1299,31.1797,21885.0
2021-09-02 14:15:00,31.33,31.36,31.31,31.36,18597.0,31.1897,31.2195,31.1697,31.2195,18597.0
2021-09-02 14:20:00,31.37,31.41,31.32,31.41,21440.0,31.2295,31.2693,31.1797,31.2693,21440.0
2021-09-02 14:25:00,31.41,31.42,31.37,31.42,22177.0,31.2693,31.2793,31.2295,31.2793,22177.0
2021-09-02 14:30:00,31.41,31.44,31.41,31.44,11268.0,31.2693,31.2992,31.2693,31.2992,11268.0
2021-09-02 14:35:00,31.45,31.48,31.44,31.46,14216.0,31.3091,31.339,31.2992,31.3191,14216.0
2021-09-02 14:40:00,31.46,31.47,31.43,31.43,12278.0,31.3191,31.329,31.2892,31.2892,12278.0
2021-09-02 14:45:00,31.44,31.49,31.44,31.48,13368.0,31.2992,31.3489,31.2992,31.339,13368.0
2021-09-02 14:50:00,31.46,31.5,31.45,31.5,18590.0,31.3191,31.3589,31.3091,31.3589,18590.0
2021-09-02 14:55:00,31.48,31.53,31.48,31.53,35160.0,31.339,31.3888,31.339,31.3888,35160.0
2021-09-02 15:00:00,31.54,31.62,31.53,31.53,44869.0,31.3987,31.4784,31.3888,31.3888,44869.0
2021-09-02 15:05:00,31.53,31.57,31.5,31.51,20460.0,31.3888,31.4286,31.3589,31.3688,20460.0
2021-09-02 15:10:00,31.51,31.56,31.46,31.51,37180.0,31.3688,31.4186,31.3191,31.3688,37180.0
2021-09-02 15:15:00,31.52,31.6,31.5,31.54,32515.0,31.3788,31.4584,31.3589,31.3987,32515.0
2021-09-02 15:20:00,31.55,31.58,31.48,31.51,31206.0,31.4087,31.4385,31.339,31.3688,31206.0
2021-09-02 15:25:00,31.51,31.51,31.39,31.4,25730.0,31.3688,31.3688,31.2494,31.2593,25730.0
2021-09-02 15:30:00,31.41,31.45,31.4,31.42,29712.0,31.2693,31.3091,31.2593,31.2793,29712.0
2021-09-02 15:35:00,31.43,31.43,31.37,31.39,34119.0,31.2892,31.2892,31.2295,31.2494,34119.0
2021-09-02 15:40:00,31.4,31.44,31.38,31.4,28418.0,31.2593,31.2992,31.2394,31.2593,28418.0
2021-09-02 15:45:00,31.4,31.44,31.35,31.35,64857.0,31.2593,31.2992,31.2096,31.2096,64857.0
2021-09-02 15:50:00,31.35,31.39,31.3,31.3,200365.0,31.2096,31.2494,31.1598,31.1598,200365.0
2021-09-02 15:55:00,31.3,31.3,31.21,31.24,279702.0,31.1598,31.1598,31.0702,31.1001,279702.0
2021-09-03 09:30:00,30.76,31.48,30.73,31.43,126510.0,30.6222,31.339,30.5923,31.2892,126510.0
2021-09-03 09:35:00,31.43,31.51,31.22,31.3,50685.0,31.2892,31.3688,31.0801,31.1598,50685.0
2021-09-03 09:40:00,31.29,31.54,31.28,31.41,59606.0,31.1498,31.3987,31.1399,31.2693,59606.0
2021-09-03 09:45:00,31.39,31.42,31.29,31.3,41235.0,31.2494,31.2793,31.1498,31.1598,41235.0
2021-09-03 09:50:00,31.3,31.4,31.26,31.27,36816.0,31.1598,31.2593,31.12,31.1299,36816.0
2021-09-03 09:55:00,31.29,31.45,31.29,31.36,42365.0,31.1498,31.3091,31.1498,31.2195,42365.0
2021-09-03 10:00:00,31.34,31.45,31.26,31.28,29605.0,31.1996,31.3091,31.12,31.1399,29605.0
2021-09-03 10:05:00,31.27,31.29,31.15,31.17,32051.0,31.1299,31.1498,31.0105,31.0304,32051.0
2021-09-03 10:10:00,31.16,31.35,31.16,31.31,29893.0,31.0204,31.2096,31.0204,31.1697,29893.0
2021-09-03 10:15:00,31.31,31.32,31.23,31.25,17090.0,31.1697,31.1797,31.0901,31.11,17090.0
2021-09-03 10:20:00,31.26,31.33,31.16,31.2,18351.0,31.12,31.1897,31.0204,31.0602,18351.0
2021-09-03 10:25:00,31.2,31.22,31.14,31.16,57550.0,31.0602,31.0801,31.0005,31.0204,57550.0
2021-09-03 10:30:00,31.16,31.23,31.16,31.19,16124.0,31.0204,31.0901,31.0204,31.0503,16124.0
2021-09-03 10:35:00,31.19,31.25,31.09,31.09,33892.0,31.0503,31.11,30.9507,30.9507,33892.0
2021-09-03 10:40:00,31.1,31.18,31.09,31.13,15429.0,30.9607,31.0403,30.9507,30.9905,15429.0
2021-09-03 10:45:00,31.13,31.18,31.13,31.14,23217.0,30.9905,31.0403,30.9905,31.0005,23217.0
2021-09-03 10:50:00,31.14,31.18,31.12,31.13,20200.0,31.0005,31.0403,30.9806,30.9905,20200.0
2021-09-03 10:55:00,31.12,31.15,31.1,31.1,15831.0,30.9806,31.0105,30.9607,30.9607,15831.0
2021-09-03 11:00:00,31.08,31.15,31.06,31.08,16873.0,30.9408,31.0105,30.9209,30.9408,16873.0
2021-09-03 11:05:00,31.08,31.08,30.94,30.97,28672.0,30.9408,30.9408,30.8014,30.8313,28672.0
2021-09-03 11:10:00,30.96,30.98,30.91,30.92,19372.0,30.8213,30.8412,30.7715,30.7815,19372.0
2021-09-03 11:15:00,30.92,30.94,30.85,30.86,24587.0,30.7815,30.8014,30.7118,30.7218,24587.0
2021-09-03 11:20:00,30.86,30.89,30.84,30.88,25116.0,30.7218,30.7516,30.7018,30.7417,25116.0
2021-09-03 11:25:00,30.87,30.88,30.8,30.83,20009.0,30.7317,30.7417,30.662,30.6919,20009.0
2021-09-03 11:30:00,30.82,30.9,30.81,30.89,36791.0,30.6819,30.7616,30.672,30.7516,36791.0
2021-09-03 11:35:00,30.88,30.9,30.83,30.9,19439.0,30.7417,30.7616,30.6919,30.7616,19439.0
2021-09-03 11:40:00,30.89,30.96,30.85,30.94,24664.0,30.7516,30.8213,30.7118,30.8014,24664.0
2021-09-03 11:45:00,30.93,30.95,30.9,30.91,15011.0,30.7914,30.8114,30.7616,30.7715,15011.0
2021-09-03 11:50:00,30.9,30.92,30.86,30.91,16048.0,30.7616,30.7815,30.7218,30.7715,16048.0
2021-09-03 11:55:00,30.91,30.93,30.83,30.83,16225.0,30.7715,30.7914,30.6919,30.6919,16225.0
2021-09-03 12:00:00,30.82,30.83,30.74,30.75,21616.0,30.6819,30.6919,30.6023,30.6123,21616.0
2021-09-03 12:05:00,30.75,30.79,30.72,30.77,19845.0,30.6123,30.6521,30.5824,30.6322,19845.0
2021-09-03 12:10:00,30.75,30.76,30.73,30.76,13875.0,30.6123,30.6222,30.5923,30.6222,13875.0
2021-09-03 12:15:00,30.76,30.82,30.76,30.82,13522.0,30.6222,30.6819,30.6222,30.6819,13522.0
2021-09-03 12:20:00,30.82,30.86,30.82,30.85,13063.0,30.6819,30.7218,30.6819,30.7118,13063.0
2021-09-03 12:25:00,30.86,30.93,30.85,30.93,29258.0,30.7218,30.7914,30.7118,30.7914,29258.0
2021-09-03 12:30:00,30.94,30.96,30.91,30.95,10389.0,30.8014,30.8213,30.7715,30.8114,10389.0
2021-09-03 12:35:00,30.95,31.0,30.94,30.98,15509.0,30.8114,30.8611,30.8014,30.8412,15509.0
2021-09-03 12:40:00,30.98,31.0,30.97,30.98,15966.0,30.8412,30.8611,30.8313,30.8412,15966.0
2021-09-03 12:45:00,30.98,31.0,30.96,30.99,18396.0,30.8412,30.8611,30.8213,30.8512,18396.0
2021-09-03 12:50:00,30.99,30.99,30.92,30.96,20017.0,30.8512,30.8512,30.7815,30.8213,20017.0
2021-09-03 12:55:00,30.96,31.02,30.94,31.02,21816.0,30.8213,30.881,30.8014,30.881,21816.0
2021-09-03 13:00:00,31.02,31.06,30.99,31.05,22688.0,30.881,30.9209,30.8512,30.9109,22688.0
2021-09-03 13:05:00,31.05,31.09,31.05,31.08,13506.0,30.9109,30.9507,30.9109,30.9408,13506.0
2021-09-03 13:10:00,31.08,31.13,31.08,31.08,35129.0,30.9408,30.9905,30.9408,30.9408,35129.0
2021-09-03 13:15:00,31.08,31.11,31.04,31.07,22878.0,30.9408,30.9706,30.901,30.9308,22878.0
2021-09-03 13:20:00,31.08,31.1,31.07,31.08,7851.0,30.9408,30.9607,30.9308,30.9408,7851.0
2021-09-03 13:25:00,31.08,31.1,31.06,31.09,11656.0,30.9408,30.9607,30.9209,30.9507,11656.0
2021-09-03 13:30:00,31.1,31.11,31.03,31.06,12628.0,30.9607,30.9706,30.891,30.9209,12628.0
2021-09-03 13:35:00,31.06,31.07,31.04,31.06,11993.0,30.9209,30.9308,30.901,30.9209,11993.0
2021-09-03 13:40:00,31.05,31.06,31.03,31.03,8571.0,30.9109,30.9209,30.891,30.891,8571.0
2021-09-03 13:45:00,31.03,31.04,31.01,31.01,9526.0,30.891,30.901,30.8711,30.8711,9526.0
2021-09-03 13:50:00,31.01,31.02,30.99,30.99,14930.0,30.8711,30.881,30.8512,30.8512,14930.0
2021-09-03 13:55:00,30.98,31.0,30.97,31.0,8655.0,30.8412,30.8611,30.8313,30.8611,8655.0
2021-09-03 14:00:00,31.0,31.02,30.97,31.01,15412.0,30.8611,30.881,30.8313,30.8711,15412.0
2021-09-03 14:05:00,31.01,31.05,31.0,31.04,14660.0,30.8711,30.9109,30.8611,30.901,14660.0
2021-09-03 14:10:00,31.03,31.06,31.03,31.06,6951.0,30.891,30.9209,30.891,30.9209,6951.0
2021-09-03 14:15:00,31.05,31.08,31.02,31.03,15102.0,30.9109,30.9408,30.881,30.891,15102.0
2021-09-03 14:20:00,31.03,31.03,31.01,31.02,7986.0,30.891,30.891,30.8711,30.881,7986.0
2021-09-03 14:25:00,31.01,31.03,30.98,31.01,19250.0,30.8711,30.891,30.8412,30.8711,19250.0
2021-09-03 14:30:00,31.01,31.01,30.96,30.96,11410.0,30.8711,30.8711,30.8213,30.8213,11410.0
2021-09-03 14:35:00,30.96,30.99,30.94,30.95,9719.0,30.8213,30.8512,30.8014,30.8114,9719.0
2021-09-03 14:40:00,30.95,30.97,30.94,30.95,13405.0,30.8114,30.8313,30.8014,30.8114,13405.0
2021-09-03 14:45:00,30.95,31.01,30.95,30.99,16274.0,30.8114,30.8711,30.8114,30.8512,16274.0
2021-09-03 14:50:00,30.98,31.03,30.98,31.03,15475.0,30.8412,30.891,30.8412,30.891,15475.0
2021-09-03 14:55:00,31.03,31.14,31.03,31.14,31546.0,30.891,31.0005,30.891,31.0005,31546.0
2021-09-03 15:00:00,31.14,31.2,31.13,31.18,34216.0,31.0005,31.0602,30.9905,31.0403,34216.0
2021-09-03 15:05:00,31.19,31.25,31.18,31.23,23048.0,31.0503,31.11,31.0403,31.0901,23048.0
2021-09-03 15:10:00,31.23,31.28,31.19,31.24,34776.0,31.0901,31.1399,31.0503,31.1001,34776.0
2021-09-03 15:15:00,31.24,31.31,31.24,31.27,39637.0,31.1001,31.1697,31.1001,31.1299,39637.0
2021-09-03 15:20:00,31.27,31.29,31.25,31.26,20399.0,31.1299,31.1498,31.11,31.12,20399.0
2021-09-03 15:25:00,31.27,31.29,31.23,31.26,25189.0,31.1299,31.1498,31.0901,31.12,25189.0
2021-09-03 15:30:00,31.27,31.29,31.25,31.27,33777.0,31.1299,31.1498,31.11,31.1299,33777.0
2021-09-03 15:35:00,31.27,31.31,31.24,31.29,43988.0,31.1299,31.1697,31.1001,31.1498,43988.0
2021-09-03 15:40:00,31.29,31.31,31.24,31.27,35245.0,31.1498,31.1697,31.1001,31.1299,35245.0
2021-09-03 15:45:00,31.26,31.27,31.24,31.26,27689.0,31.12,31.1299,31.1001,31.12,27689.0
2021-09-03 15:50:00,31.27,31.46,31.26,31.43,165161.0,31.1299,31.3191,31.12,31.2892,165161.0
2021-09-03 15:55:00,31.44,31.53,31.37,31.42,299376.0,31.2992,31.3888,31.2295,31.2793,299376.0
2021-09-07 09:30:00,31.51,32.59,31.51,32.51,158081.0,31.3688,32.444,31.3688,32.3644,158081.0
2021-09-07 09:35:00,32.51,32.59,32.38,32.4,53031.0,32.3644,32.444,32.2349,32.2549,53031.0
2021-09-07 09:40:00,32.39,32.8,32.3,32.78,101814.0,32.2449,32.6531,32.1553,32.6332,101814.0
2021-09-07 09:45:00,32.77,32.91,32.75,32.82,38702.0,32.6232,32.7626,32.6033,32.673,38702.0
2021-09-07 09:50:00,32.81,32.85,32.68,32.68,37984.0,32.663,32.7028,32.5336,32.5336,37984.0
2021-09-07 09:55:00,32.69,32.77,32.63,32.66,24008.0,32.5436,32.6232,32.4838,32.5137,24008.0
2021-09-07 10:00:00,32.66,32.72,32.45,32.45,42565.0,32.5137,32.5734,32.3046,32.3046,42565.0
2021-09-07 10:05:00,32.5,32.58,32.49,32.57,21304.0,32.3544,32.4341,32.3445,32.4241,21304.0
2021-09-07 10:10:00,32.58,32.66,32.55,32.56,21929.0,32.4341,32.5137,32.4042,32.4141,21929.0
2021-09-07 10:15:00,32.58,32.61,32.5,32.54,25576.0,32.4341,32.4639,32.3544,32.3942,25576.0
2021-09-07 10:20:00,32.53,32.54,32.34,32.35,22380.0,32.3843,32.3942,32.1951,32.2051,22380.0
2021-09-07 10:25:00,32.35,32.39,32.32,32.39,20175.0,32.2051,32.2449,32.1752,32.2449,20175.0
2021-09-07 10:30:00,32.39,32.47,32.35,32.35,19109.0,32.2449,32.3245,32.2051,32.2051,19109.0
2021-09-07 10:35:00,32.35,32.41,32.32,32.33,26441.0,32.2051,32.2648,32.1752,32.1852,26441.0
2021-09-07 10:40:00,32.34,32.41,32.29,32.36,22982.0,32.1951,32.2648,32.1454,32.215,22982.0
2021-09-07 10:45:00,32.34,32.34,32.26,32.29,21747.0,32.1951,32.1951,32.1155,32.1454,21747.0
2021-09-07 10:50:00,32.3,32.42,32.25,32.38,32245.0,32.1553,32.2748,32.1055,32.2349,32245.0
2021-09-07 10:55:00,32.38,32.44,32.38,32.42,49147.0,32.2349,32.2947,32.2349,32.2748,49147.0
2021-09-07 11:00:00,32.42,32.42,32.32,32.33,9881.0,32.2748,32.2748,32.1752,32.1852,9881.0
2021-09-07 11:05:00,32.33,32.33,32.22,32.23,13606.0,32.1852,32.1852,32.0757,32.0856,13606.0
2021-09-07 11:10:00,32.22,32.36,32.22,32.32,15507.0,32.0757,32.215,32.0757,32.1752,15507.0
2021-09-07 11:15:00,32.33,32.39,32.26,32.29,18065.0,32.1852,32.2449,32.1155,32.1454,18065.0
2021-09-07 11:20:00,32.29,32.4,32.26,32.4,14995.0,32.1454,32.2549,32.1155,32.2549,14995.0
2021-09-07 11:25:00,32.4,32.47,32.39,32.44,13631.0,32.2549,32.3245,32.2449,32.2947,13631.0
2021-09-07 11:30:00,32.45,32.57,32.43,32.56,33652.0,32.3046,32.4241,32.2847,32.4141,33652.0
2021-09-07 11:35:00,32.56,32.64,32.53,32.64,21976.0,32.4141,32.4938,32.3843,32.4938,21976.0
2021-09-07 11:40:00,32.64,32.67,32.6,32.64,22561.0,32.4938,32.5237,32.454,32.4938,22561.0
2021-09-07 11:45:00,32.64,32.68,32.59,32.68,39993.0,32.4938,32.5336,32.444,32.5336,39993.0
2021-09-07 11:50:00,32.68,32.75,32.67,32.74,12047.0,32.5336,32.6033,32.5237,32.5933,12047.0
2021-09-07 11:55:00,32.73,32.78,32.72,32.77,13826.0,32.5834,32.6332,32.5734,32.6232,13826.0
2021-09-07 12:00:00,32.78,32.82,32.73,32.74,14949.0,32.6332,32.673,32.5834,32.5933,14949.0
2021-09-07 12:05:00,32.75,32.75,32.63,32.69,21049.0,32.6033,32.6033,32.4838,32.5436,21049.0
2021-09-07 12:10:00,32.69,32.69,32.6,32.62,13334.0,32.5436,32.5436,32.454,32.4739,13334.0
2021-09-07 12:15:00,32.62,32.62,32.57,32.59,19737.0,32.4739,32.4739,32.4241,32.444,19737.0
2021-09-07 12:20:00,32.59,32.68,32.58,32.66,12510.0,32.444,32.5336,32.4341,32.5137,12510.0
2021-09-07 12:25:00,32.66,32.73,32.65,32.73,14059.0,32.5137,32.5834,32.5037,32.5834,14059.0
2021-09-07 12:30:00,32.72,32.79,32.69,32.79,10360.0,32.5734,32.6431,32.5436,32.6431,10360.0
2021-09-07 12:35:00,32.79,32.81,32.78,32.8,13596.0,32.6431,32.663,32.6332,32.6531,13596.0
2021-09-07 12:40:00,32.8,32.82,32.76,32.76,8871.0,32.6531,32.673,32.6132,32.6132,8871.0
2021-09-07 12:45:00,32.77,32.77,32.7,32.72,13976.0,32.6232,32.6232,32.5535,32.5734,13976.0
2021-09-07 12:50:00,32.72,32.73,32.65,32.66,41171.0,32.5734,32.5834,32.5037,32.5137,41171.0
2021-09-07 12:55:00,32.66,32.67,32.59,32.61,45566.0,32.5137,32.5237,32.444,32.4639,45566.0
2021-09-07 13:00:00,32.6,32.61,32.55,32.55,12282.0,32.454,32.4639,32.4042,32.4042,12282.0
2021-09-07 13:05:00,32.57,32.62,32.56,32.62,7982.0,32.4241,32.4739,32.4141,32.4739,7982.0
2021-09-07 13:10:00,32.62,32.63,32.53,32.55,13333.0,32.4739,32.4838,32.3843,32.4042,13333.0
2021-09-07 13:15:00,32.56,32.6,32.55,32.57,8560.0,32.4141,32.454,32.4042,32.4241,8560.0
2021-09-07 13:20:00,32.57,32.58,32.54,32.55,12261.0,32.4241,32.4341,32.3942,32.4042,12261.0
2021-09-07 13:25:00,32.54,32.6,32.53,32.57,10135.0,32.3942,32.454,32.3843,32.4241,10135.0
2021-09-07 13:30:00,32.57,32.61,32.57,32.58,11784.0,32.4241,32.4639,32.4241,32.4341,11784.0
2021-09-07 13:35:00,32.59,32.62,32.56,32.57,14834.0,32.444,32.4739,32.4141,32.4241,14834.0
2021-09-07 13:40:00,32.57,32.61,32.56,32.59,25064.0,32.4241,32.4639,32.4141,32.444,25064.0
2021-09-07 13:45:00,32.6,32.61,32.58,32.6,5429.0,32.454,32.4639,32.4341,32.454,5429.0
2021-09-07 13:50:00,32.6,32.6,32.54,32.59,18326.0,32.454,32.454,32.3942,32.444,18326.0
2021-09-07 13:55:00,32.59,32.61,32.57,32.61,12212.0,32.444,32.4639,32.4241,32.4639,12212.0
2021-09-07 14:00:00,32.61,32.62,32.57,32.59,21655.0,32.4639,32.4739,32.4241,32.444,21655.0
2021-09-07 14:05:00,32.59,32.61,32.58,32.61,38779.0,32.444,32.4639,32.4341,32.4639,38779.0
2021-09-07 14:10:00,32.61,32.62,32.59,32.62,24049.0,32.4639,32.4739,32.444,32.4739,24049.0
2021-09-07 14:15:00,32.62,32.62,32.54,32.55,25032.0,32.4739,32.4739,32.3942,32.4042,25032.0
2021-09-07 14:20:00,32.55,32.58,32.53,32.53,10645.0,32.4042,32.4341,32.3843,32.3843,10645.0
2021-09-07 14:25:00,32.54,32.58,32.53,32.56,11987.0,32.3942,32.4341,32.3843,32.4141,11987.0
2021-09-07 14:30:00,32.57,32.6,32.55,32.59,24507.0,32.4241,32.454,32.4042,32.444,24507.0
2021-09-07 14:35:00,32.58,32.62,32.58,32.61,35954.0,32.4341,32.4739,32.4341,32.4639,35954.0
2021-09-07 14:40:00,32.61,32.61,32.57,32.58,33207.0,32.4639,32.4639,32.4241,32.4341,33207.0
2021-09-07 14:45:00,32.58,32.61,32.58,32.59,16640.0,32.4341,32.4639,32.4341,32.444,16640.0
2021-09-07 14:50:00,32.59,32.6,32.53,32.54,12013.0,32.444,32.454,32.3843,32.3942,12013.0
2021-09-07 14:55:00,32.54,32.57,32.53,32.57,11405.0,32.3942,32.4241,32.3843,32.4241,11405.0
2021-09-07 15:00:00,32.57,32.57,32.53,32.55,14013.0,32.4241,32.4241,32.3843,32.4042,14013.0
2021-09-07 15:05:00,32.55,32.56,32.53,32.53,31589.0,32.4042,32.4141,32.3843,32.3843,31589.0
2021-09-07 15:10:00,32.54,32.55,32.5,32.52,46136.0,32.3942,32.4042,32.3544,32.3743,46136.0
2021-09-07 15:15:00,32.52,32.53,32.47,32.48,27238.0,32.3743,32.3843,32.3245,32.3345,27238.0
2021-09-07 15:20:00,32.48,32.54,32.47,32.51,39023.0,32.3345,32.3942,32.3245,32.3644,39023.0
2021-09-07 15:25:00,32.52,32.55,32.45,32.46,28638.0,32.3743,32.4042,32.3046,32.3146,28638.0
2021-09-07 15:30:00,32.45,32.46,32.42,32.42,21426.0,32.3046,32.3146,32.2748,32.2748,21426.0
2021-09-07 15:35:00,32.4,32.44,32.36,32.4,45791.0,32.2549,32.2947,32.215,32.2549,45791.0
2021-09-07 15:40:00,32.4,32.5,32.39,32.48,62141.0,32.2549,32.3544,32.2449,32.3345,62141.0
2021-09-07 15:45:00,32.49,32.49,32.37,32.38,62907.0,32.3445,32.3445,32.225,32.2349,62907.0
2021-09-07 15:50:00,32.39,32.45,32.29,32.31,173609.0,32.2449,32.3046,32.1454,32.1653,173609.0
2021-09-07 15:55:00,32.31,32.35,32.25,32.32,282928.0,32.1653,32.2051,32.1055,32.1752,282928.0
2021-09-08 09:30:00,32.22,32.64,32.22,32.44,107355.0,32.0757,32.4938,32.0757,32.2947,107355.0
2021-09-08 09:35:00,32.43,32.43,32.13,32.27,52824.0,32.2847,32.2847,31.9861,32.1254,52824.0
2021-09-08 09:40:00,32.28,32.28,31.71,31.76,56025.0,32.1354,32.1354,31.568,31.6177,56025.0
2021-09-08 09:45:00,31.77,31.87,31.65,31.85,56487.0,31.6277,31.7272,31.5082,31.7073,56487.0
2021-09-08 09:50:00,31.86,31.88,31.73,31.81,43904.0,31.7173,31.7372,31.5879,31.6675,43904.0
2021-09-08 09:55:00,31.82,31.82,31.64,31.69,47658.0,31.6775,31.6775,31.4983,31.548,47658.0
2021-09-08 10:00:00,31.68,31.72,31.61,31.66,49753.0,31.5381,31.5779,31.4684,31.5182,49753.0
2021-09-08 10:05:00,31.66,31.71,31.53,31.66,55610.0,31.5182,31.568,31.3888,31.5182,55610.0
2021-09-08 10:10:00,31.66,31.78,31.61,31.68,61069.0,31.5182,31.6376,31.4684,31.5381,61069.0
2021-09-08 10:15:00,31.68,31.74,31.62,31.67,42049.0,31.5381,31.5978,31.4784,31.5281,42049.0
2021-09-08 10:20:00,31.66,31.71,31.59,31.6,29695.0,31.5182,31.568,31.4485,31.4584,29695.0
2021-09-08 10:25:00,31.55,31.57,31.47,31.51,39352.0,31.4087,31.4286,31.329,31.3688,39352.0
2021-09-08 10:30:00,31.51,31.56,31.48,31.55,20434.0,31.3688,31.4186,31.339,31.4087,20434.0
2021-09-08 10:35:00,31.54,31.58,31.51,31.54,31122.0,31.3987,31.4385,31.3688,31.3987,31122.0
2021-09-08 10:40:00,31.54,31.55,31.44,31.51,36135.0,31.3987,31.4087,31.2992,31.3688,36135.0
2021-09-08 10:45:00,31.51,31.58,31.47,31.58,18216.0,31.3688,31.4385,31.329,31.4385,18216.0
2021-09-08 10:50:00,31.59,31.59,31.45,31.45,29030.0,31.4485,31.4485,31.3091,31.3091,29030.0
2021-09-08 10:55:00,31.45,31.56,31.44,31.51,26882.0,31.3091,31.4186,31.2992,31.3688,26882.0
2021-09-08 11:00:00,31.51,31.59,31.49,31.57,42596.0,31.3688,31.4485,31.3489,31.4286,42596.0
2021-09-08 11:05:00,31.57,31.58,31.49,31.51,46540.0,31.4286,31.4385,31.3489,31.3688,46540.0
2021-09-08 11:10:00,31.52,31.55,31.44,31.47,24081.0,31.3788,31.4087,31.2992,31.329,24081.0
2021-09-08 11:15:00,31.47,31.6,31.47,31.59,21061.0,31.329,31.4584,31.329,31.4485,21061.0
2021-09-08 11:20:00,31.58,31.6,31.52,31.53,18798.0,31.4385,31.4584,31.3788,31.3888,18798.0
2021-09-08 11:25:00,31.52,31.54,31.44,31.45,18680.0,31.3788,31.3987,31.2992,31.3091,18680.0
2021-09-08 11:30:00,31.46,31.57,31.45,31.57,20516.0,31.3191,31.4286,31.3091,31.4286,20516.0
2021-09-08 11:35:00,31.58,31.63,31.54,31.6,18396.0,31.4385,31.4883,31.3987,31.4584,18396.0
2021-09-08 11:40:00,31.59,31.63,31.57,31.6,15235.0,31.4485,31.4883,31.4286,31.4584,15235.0
2021-09-08 11:45:00,31.59,31.6,31.51,31.55,10353.0,31.4485,31.4584,31.3688,31.4087,10353.0
2021-09-08 11:50:00,31.55,31.58,31.52,31.57,12995.0,31.4087,31.4385,31.3788,31.4286,12995.0
2021-09-08 11:55:00,31.56,31.58,31.54,31.57,25061.0,31.4186,31.4385,31.3987,31.4286,25061.0
2021-09-08 12:00:00,31.57,31.58,31.45,31.58,26922.0,31.4286,31.4385,31.3091,31.4385,26922.0
2021-09-08 12:05:00,31.58,31.65,31.57,31.63,29279.0,31.4385,31.5082,31.4286,31.4883,29279.0
2021-09-08 12:10:00,31.62,31.63,31.58,31.62,12940.0,31.4784,31.4883,31.4385,31.4784,12940.0
2021-09-08 12:15:00,31.63,31.64,31.57,31.59,11425.0,31.4883,31.4983,31.4286,31.4485,11425.0
2021-09-08 12:20:00,31.58,31.59,31.56,31.57,15620.0,31.4385,31.4485,31.4186,31.4286,15620.0
2021-09-08 12:25:00,31.57,31.61,31.55,31.59,19040.0,31.4286,31.4684,31.4087,31.4485,19040.0
2021-09-08 12:30:00,31.59,31.69,31.56,31.69,12511.0,31.4485,31.548,31.4186,31.548,12511.0
2021-09-08 12:35:00,31.69,31.75,31.67,31.74,9775.0,31.548,31.6078,31.5281,31.5978,9775.0
2021-09-08 12:40:00,31.75,31.75,31.66,31.68,13499.0,31.6078,31.6078,31.5182,31.5381,13499.0
2021-09-08 12:45:00,31.67,31.68,31.62,31.68,9051.0,31.5281,31.5381,31.4784,31.5381,9051.0
2021-09-08 12:50:00,31.67,31.7,31.64,31.66,14961.0,31.5281,31.558,31.4983,31.5182,14961.0
2021-09-08 12:55:00,31.66,31.66,31.6,31.64,22570.0,31.5182,31.5182,31.4584,31.4983,22570.0
2021-09-08 13:00:00,31.64,31.71,31.63,31.71,10779.0,31.4983,31.568,31.4883,31.568,10779.0
2021-09-08 13:05:00,31.72,31.78,31.71,31.77,9871.0,31.5779,31.6376,31.568,31.6277,9871.0
2021-09-08 13:10:00,31.76,31.8,31.75,31.79,15368.0,31.6177,31.6575,31.6078,31.6476,15368.0
2021-09-08 13:15:00,31.79,31.8,31.77,31.79,4526.0,31.6476,31.6575,31.6277,31.6476,4526.0
2021-09-08 13:20:00,31.78,31.83,31.77,31.81,10480.0,31.6376,31.6874,31.6277,31.6675,10480.0
2021-09-08 13:25:00,31.8,31.8,31.75,31.76,5336.0,31.6575,31.6575,31.6078,31.6177,5336.0
2021-09-08 13:30:00,31.77,31.79,31.71,31.74,35988.0,31.6277,31.6476,31.568,31.5978,35988.0
2021-09-08 13:35:00,31.74,31.75,31.69,31.73,8972.0,31.5978,31.6078,31.548,31.5879,8972.0
2021-09-08 13:40:00,31.73,31.74,31.66,31.67,18615.0,31.5879,31.5978,31.5182,31.5281,18615.0
2021-09-08 13:45:00,31.68,31.7,31.65,31.69,12870.0,31.5381,31.558,31.5082,31.548,12870.0
2021-09-08 13:50:00,31.69,31.73,31.68,31.73,9943.0,31.548,31.5879,31.5381,31.5879,9943.0
2021-09-08 13:55:00,31.73,31.75,31.71,31.73,12024.0,31.5879,31.6078,31.568,31.5879,12024.0
2021-09-08 14:00:00,31.71,31.8,31.71,31.79,8921.0,31.568,31.6575,31.568,31.6476,8921.0
2021-09-08 14:05:00,31.8,31.82,31.78,31.8,12344.0,31.6575,31.6775,31.6376,31.6575,12344.0
2021-09-08 14:10:00,31.79,31.82,31.79,31.8,6773.0,31.6476,31.6775,31.6476,31.6575,6773.0
2021-09-08 14:15:00,31.8,31.81,31.78,31.8,13465.0,31.6575,31.6675,31.6376,31.6575,13465.0
2021-09-08 14:20:00,31.8,31.8,31.77,31.77,7817.0,31.6575,31.6575,31.6277,31.6277,7817.0
2021-09-08 14:25:00,31.77,31.78,31.75,31.78,5585.0,31.6277,31.6376,31.6078,31.6376,5585.0
2021-09-08 14:30:00,31.79,31.81,31.77,31.81,8227.0,31.6476,31.6675,31.6277,31.6675,8227.0
2021-09-08 14:35:00,31.82,31.87,31.81,31.87,6198.0,31.6775,31.7272,31.6675,31.7272,6198.0
2021-09-08 14:40:00,31.87,31.91,31.85,31.91,14205.0,31.7272,31.7671,31.7073,31.7671,14205.0
2021-09-08 14:45:00,31.91,31.92,31.89,31.92,19957.0,31.7671,31.777,31.7471,31.777,19957.0
2021-09-08 14:50:00,31.92,31.97,31.9,31.96,22985.0,31.777,31.8268,31.7571,31.8168,22985.0
2021-09-08 14:55:00,31.96,32.01,31.93,31.99,25615.0,31.8168,31.8666,31.787,31.8467,25615.0
2021-09-08 15:00:00,32.0,32.15,31.99,32.13,66963.0,31.8567,32.006,31.8467,31.9861,66963.0
2021-09-08 15:05:00,32.13,32.16,32.11,32.14,23635.0,31.9861,32.0159,31.9662,31.996,23635.0
2021-09-08 15:10:00,32.15,32.18,32.13,32.16,29347.0,32.006,32.0358,31.9861,32.0159,29347.0
2021-09-08 15:15:00,32.16,32.19,32.13,32.16,32974.0,32.0159,32.0458,31.9861,32.0159,32974.0
2021-09-08 15:20:00,32.16,32.17,32.09,32.13,27380.0,32.0159,32.0259,31.9462,31.9861,27380.0
2021-09-08 15:25:00,32.13,32.15,32.08,32.12,44277.0,31.9861,32.006,31.9363,31.9761,44277.0
2021-09-08 15:30:00,32.12,32.14,32.06,32.09,79195.0,31.9761,31.996,31.9164,31.9462,79195.0
2021-09-08 15:35:00,32.09,32.11,32.06,32.09,30708.0,31.9462,31.9662,31.9164,31.9462,30708.0
2021-09-08 15:40:00,32.08,32.09,32.05,32.07,69711.0,31.9363,31.9462,31.9064,31.9263,69711.0
2021-09-08 15:45:00,32.07,32.08,32.04,32.07,47812.0,31.9263,31.9363,31.8965,31.9263,47812.0
2021-09-08 15:50:00,32.07,32.15,32.06,32.13,163932.0,31.9263,32.006,31.9164,31.9861,163932.0
2021-09-08 15:55:00,32.12,32.19,32.12,32.18,192971.0,31.9761,32.0458,31.9761,32.0358,192971.0
2021-09-09 09:30:00,31.28,31.62,31.14,31.32,165048.0,31.1399,31.4784,31.0005,31.1797,165048.0
2021-09-09 09:35:00,31.31,31.58,31.29,31.44,106682.0,31.1697,31.4385,31.1498,31.2992,106682.0
2021-09-09 09:40:00,31.44,31.6,31.37,31.58,90295.0,31.2992,31.4584,31.2295,31.4385,90295.0
2021-09-09 09:45:00,31.58,31.58,31.32,31.4,72090.0,31.4385,31.4385,31.1797,31.2593,72090.0
2021-09-09 09:50:00,31.42,31.53,31.39,31.51,59382.0,31.2793,31.3888,31.2494,31.3688,59382.0
2021-09-09 09:55:00,31.52,31.66,31.46,31.64,43303.0,31.3788,31.5182,31.3191,31.4983,43303.0
2021-09-09 10:00:00,31.63,31.69,31.55,31.55,54838.0,31.4883,31.548,31.4087,31.4087,54838.0
2021-09-09 10:05:00,31.56,31.59,31.37,31.46,44951.0,31.4186,31.4485,31.2295,31.3191,44951.0
2021-09-09 10:10:00,31.44,31.45,31.2,31.29,62966.0,31.2992,31.3091,31.0602,31.1498,62966.0
2021-09-09 10:15:00,31.28,31.4,31.23,31.4,53906.0,31.1399,31.2593,31.0901,31.2593,53906.0
2021-09-09 10:20:00,31.41,31.55,31.39,31.55,49117.0,31.2693,31.4087,31.2494,31.4087,49117.0
2021-09-09 10:25:00,31.55,31.57,31.49,31.53,37571.0,31.4087,31.4286,31.3489,31.3888,37571.0
2021-09-09 10:30:00,31.52,31.61,31.45,31.6,46082.0,31.3788,31.4684,31.3091,31.4584,46082.0
2021-09-09 10:35:00,31.58,31.65,31.54,31.63,32231.0,31.4385,31.5082,31.3987,31.4883,32231.0
2021-09-09 10:40:00,31.64,31.69,31.59,31.68,41960.0,31.4983,31.548,31.4485,31.5381,41960.0
2021-09-09 10:45:00,31.68,31.79,31.68,31.79,30355.0,31.5381,31.6476,31.5381,31.6476,30355.0
2021-09-09 10:50:00,31.79,31.81,31.74,31.77,25750.0,31.6476,31.6675,31.5978,31.6277,25750.0
2021-09-09 10:55:00,31.78,31.81,31.71,31.72,27291.0,31.6376,31.6675,31.568,31.5779,27291.0
2021-09-09 11:00:00,31.71,31.75,31.69,31.73,32490.0,31.568,31.6078,31.548,31.5879,32490.0
2021-09-09 11:05:00,31.73,31.73,31.64,31.69,29393.0,31.5879,31.5879,31.4983,31.548,29393.0
2021-09-09 11:10:00,31.69,31.74,31.66,31.7,20189.0,31.548,31.5978,31.5182,31.558,20189.0
2021-09-09 11:15:00,31.71,31.76,31.69,31.71,24532.0,31.568,31.6177,31.548,31.568,24532.0
2021-09-09 11:20:00,31.7,31.7,31.57,31.61,29408.0,31.558,31.558,31.4286,31.4684,29408.0
2021-09-09 11:25:00,31.61,31.67,31.61,31.65,19836.0,31.4684,31.5281,31.4684,31.5082,19836.0
2021-09-09 11:30:00,31.64,31.66,31.59,31.61,29861.0,31.4983,31.5182,31.4485,31.4684,29861.0
2021-09-09 11:35:00,31.6,31.62,31.56,31.56,26761.0,31.4584,31.4784,31.4186,31.4186,26761.0
2021-09-09 11:40:00,31.56,31.57,31.52,31.56,18530.0,31.4186,31.4286,31.3788,31.4186,18530.0
2021-09-09 11:45:00,31.56,31.6,31.53,31.59,26760.0,31.4186,31.4584,31.3888,31.4485,26760.0
2021-09-09 11:50:00,31.6,31.73,31.59,31.71,22981.0,31.4584,31.5879,31.4485,31.568,22981.0
2021-09-09 11:55:00,31.71,31.73,31.67,31.72,17795.0,31.568,31.5879,31.5281,31.5779,17795.0
2021-09-09 12:00:00,31.72,31.84,31.72,31.83,14381.0,31.5779,31.6974,31.5779,31.6874,14381.0
2021-09-09 12:05:00,31.84,31.86,31.8,31.85,27149.0,31.6974,31.7173,31.6575,31.7073,27149.0
2021-09-09 12:10:00,31.86,31.87,31.83,31.86,17597.0,31.7173,31.7272,31.6874,31.7173,17597.0
2021-09-09 12:15:00,31.85,31.88,31.83,31.85,14764.0,31.7073,31.7372,31.6874,31.7073,14764.0
2021-09-09 12:20:00,31.85,31.85,31.8,31.83,15205.0,31.7073,31.7073,31.6575,31.6874,15205.0
2021-09-09 12:25:00,31.83,31.85,31.81,31.82,10942.0,31.6874,31.7073,31.6675,31.6775,10942.0
2021-09-09 12:30:00,31.81,31.89,31.8,31.88,26524.0,31.6675,31.7471,31.6575,31.7372,26524.0
2021-09-09 12:35:00,31.88,31.92,31.87,31.9,7711.0,31.7372,31.777,31.7272,31.7571,7711.0
2021-09-09 12:40:00,31.9,31.92,31.87,31.88,17647.0,31.7571,31.777,31.7272,31.7372,17647.0
2021-09-09 12:45:00,31.87,31.88,31.81,31.83,14099.0,31.7272,31.7372,31.6675,31.6874,14099.0
2021-09-09 12:50:00,31.84,31.84,31.8,31.8,7978.0,31.6974,31.6974,31.6575,31.6575,7978.0
2021-09-09 12:55:00,31.81,31.81,31.77,31.8,15104.0,31.6675,31.6675,31.6277,31.6575,15104.0
2021-09-09 13:00:00,31.79,31.83,31.77,31.8,8311.0,31.6476,31.6874,31.6277,31.6575,8311.0
2021-09-09 13:05:00,31.8,31.81,31.75,31.77,16197.0,31.6575,31.6675,31.6078,31.6277,16197.0
2021-09-09 13:10:00,31.78,31.82,31.76,31.82,12209.0,31.6376,31.6775,31.6177,31.6775,12209.0
2021-09-09 13:15:00,31.82,31.87,31.82,31.83,15125.0,31.6775,31.7272,31.6775,31.6874,15125.0
2021-09-09 13:20:00,31.83,31.86,31.69,31.7,18328.0,31.6874,31.7173,31.548,31.558,18328.0
2021-09-09 13:25:00,31.7,31.73,31.65,31.72,13120.0,31.558,31.5879,31.5082,31.5779,13120.0
2021-09-09 13:30:00,31.72,31.72,31.67,31.67,11774.0,31.5779,31.5779,31.5281,31.5281,11774.0
2021-09-09 13:35:00,31.67,31.69,31.64,31.66,10810.0,31.5281,31.548,31.4983,31.5182,10810.0
2021-09-09 13:40:00,31.66,31.66,31.61,31.65,7300.0,31.5182,31.5182,31.4684,31.5082,7300.0
2021-09-09 13:45:00,31.65,31.7,31.65,31.7,11030.0,31.5082,31.558,31.5082,31.558,11030.0
2021-09-09 13:50:00,31.7,31.71,31.65,31.68,13728.0,31.558,31.568,31.5082,31.5381,13728.0
2021-09-09 13:55:00,31.67,31.71,31.67,31.7,18378.0,31.5281,31.568,31.5281,31.558,18378.0
2021-09-09 14:00:00,31.69,31.71,31.58,31.59,18729.0,31.548,31.568,31.4385,31.4485,18729.0
2021-09-09 14:05:00,31.59,31.6,31.56,31.57,22594.0,31.4485,31.4584,31.4186,31.4286,22594.0
2021-09-09 14:10:00,31.57,31.6,31.54,31.6,10165.0,31.4286,31.4584,31.3987,31.4584,10165.0
2021-09-09 14:15:00,31.61,31.64,31.59,31.63,16567.0,31.4684,31.4983,31.4485,31.4883,16567.0
2021-09-09 14:20:00,31.64,31.65,31.58,31.65,25891.0,31.4983,31.5082,31.4385,31.5082,25891.0
2021-09-09 14:25:00,31.66,31.71,31.64,31.69,14941.0,31.5182,31.568,31.4983,31.548,14941.0
2021-09-09 14:30:00,31.68,31.69,31.66,31.67,8159.0,31.5381,31.548,31.5182,31.5281,8159.0
2021-09-09 14:35:00,31.67,31.71,31.65,31.69,17598.0,31.5281,31.568,31.5082,31.548,17598.0
2021-09-09 14:40:00,31.69,31.69,31.62,31.63,13636.0,31.548,31.548,31.4784,31.4883,13636.0
2021-09-09 14:45:00,31.63,31.64,31.61,31.62,19770.0,31.4883,31.4983,31.4684,31.4784,19770.0
2021-09-09 14:50:00,31.63,31.64,31.58,31.6,12150.0,31.4883,31.4983,31.4385,31.4584,12150.0
2021-09-09 14:55:00,31.6,31.6,31.55,31.57,19860.0,31.4584,31.4584,31.4087,31.4286,19860.0
2021-09-09 15:00:00,31.57,31.58,31.55,31.58,12167.0,31.4286,31.4385,31.4087,31.4385,12167.0
2021-09-09 15:05:00,31.58,31.67,31.57,31.64,24969.0,31.4385,31.5281,31.4286,31.4983,24969.0
2021-09-09 15:10:00,31.64,31.68,31.61,31.65,17467.0,31.4983,31.5381,31.4684,31.5082,17467.0
2021-09-09 15:15:00,31.65,31.65,31.62,31.65,14828.0,31.5082,31.5082,31.4784,31.5082,14828.0
2021-09-09 15:20:00,31.65,31.68,31.64,31.67,17433.0,31.5082,31.5381,31.4983,31.5281,17433.0
2021-09-09 15:25:00,31.68,31.74,31.66,31.74,19607.0,31.5381,31.5978,31.5182,31.5978,19607.0
2021-09-09 15:30:00,31.74,31.8,31.73,31.8,34225.0,31.5978,31.6575,31.5879,31.6575,34225.0
2021-09-09 15:35:00,31.8,31.9,31.78,31.87,34885.0,31.6575,31.7571,31.6376,31.7272,34885.0
2021-09-09 15:40:00,31.86,31.93,31.84,31.89,39400.0,31.7173,31.787,31.6974,31.7471,39400.0
2021-09-09 15:45:00,31.89,31.91,31.86,31.87,46914.0,31.7471,31.7671,31.7173,31.7272,46914.0
2021-09-09 15:50:00,31.87,31.92,31.84,31.84,86557.0,31.7272,31.777,31.6974,31.6974,86557.0
2021-09-09 15:55:00,31.84,31.84,31.78,31.83,220616.0,31.6974,31.6974,31.6376,31.6874,220616.0
2021-09-10 09:30:00,31.93,32.44,31.93,32.35,86612.0,31.787,32.2947,31.787,32.2051,86612.0
2021-09-10 09:35:00,32.33,32.47,32.14,32.14,42357.0,32.1852,32.3245,31.996,31.996,42357.0
2021-09-10 09:40:00,32.12,32.17,31.83,31.88,71382.0,31.9761,32.0259,31.6874,31.7372,71382.0
2021-09-10 09:45:00,31.88,31.92,31.8,31.83,47752.0,31.7372,31.777,31.6575,31.6874,47752.0
2021-09-10 09:50:00,31.85,31.93,31.79,31.81,61856.0,31.7073,31.787,31.6476,31.6675,61856.0
2021-09-10 09:55:00,31.81,31.84,31.72,31.76,58522.0,31.6675,31.6974,31.5779,31.6177,58522.0
2021-09-10 10:00:00,31.76,31.83,31.71,31.76,40704.0,31.6177,31.6874,31.568,31.6177,40704.0
2021-09-10 10:05:00,31.77,31.83,31.72,31.81,19032.0,31.6277,31.6874,31.5779,31.6675,19032.0
2021-09-10 10:10:00,31.81,31.82,31.75,31.77,11798.0,31.6675,31.6775,31.6078,31.6277,11798.0
2021-09-10 10:15:00,31.78,31.78,31.66,31.76,32252.0,31.6376,31.6376,31.5182,31.6177,32252.0
2021-09-10 10:20:00,31.76,31.77,31.69,31.71,19139.0,31.6177,31.6277,31.548,31.568,19139.0
2021-09-10 10:25:00,31.71,31.73,31.62,31.68,73019.0,31.568,31.5879,31.4784,31.5381,73019.0
2021-09-10 10:30:00,31.67,31.68,31.49,31.51,55087.0,31.5281,31.5381,31.3489,31.3688,55087.0
2021-09-10 10:35:00,31.52,31.57,31.46,31.54,18474.0,31.3788,31.4286,31.3191,31.3987,18474.0
2021-09-10 10:40:00,31.53,31.58,31.52,31.57,14675.0,31.3888,31.4385,31.3788,31.4286,14675.0
2021-09-10 10:45:00,31.57,31.61,31.47,31.48,46981.0,31.4286,31.4684,31.329,31.339,46981.0
2021-09-10 10:50:00,31.48,31.49,31.33,31.42,64932.0,31.339,31.3489,31.1897,31.2793,64932.0
2021-09-10 10:55:00,31.41,31.41,31.27,31.33,45197.0,31.2693,31.2693,31.1299,31.1897,45197.0
2021-09-10 11:00:00,31.33,31.33,31.2,31.23,52860.0,31.1897,31.1897,31.0602,31.0901,52860.0
2021-09-10 11:05:00,31.24,31.41,31.23,31.38,26177.0,31.1001,31.2693,31.0901,31.2394,26177.0
2021-09-10 11:10:00,31.37,31.37,31.22,31.22,75813.0,31.2295,31.2295,31.0801,31.0801,75813.0
2021-09-10 11:15:00,31.23,31.3,31.17,31.19,74994.0,31.0901,31.1598,31.0304,31.0503,74994.0
2021-09-10 11:20:00,31.19,31.22,31.12,31.2,70483.0,31.0503,31.0801,30.9806,31.0602,70483.0
2021-09-10 11:25:00,31.21,31.28,31.2,31.26,31374.0,31.0702,31.1399,31.0602,31.12,31374.0
2021-09-10 11:30:00,31.25,31.26,31.21,31.23,30431.0,31.11,31.12,31.0702,31.0901,30431.0
2021-09-10 11:35:00,31.23,31.24,31.18,31.2,33222.0,31.0901,31.1001,31.0403,31.0602,33222.0
2021-09-10 11:40:00,31.2,31.22,31.11,31.13,41828.0,31.0602,31.0801,30.9706,30.9905,41828.0
2021-09-10 11:45:00,31.12,31.16,31.07,31.13,59549.0,30.9806,31.0204,30.9308,30.9905,59549.0
2021-09-10 11:50:00,31.13,31.16,31.13,31.14,32319.0,30.9905,31.0204,30.9905,31.0005,32319.0
2021-09-10 11:55:00,31.14,31.28,31.13,31.24,46604.0,31.0005,31.1399,30.9905,31.1001,46604.0
2021-09-10 12:00:00,31.23,31.28,31.2,31.21,46241.0,31.0901,31.1399,31.0602,31.0702,46241.0
2021-09-10 12:05:00,31.21,31.3,31.2,31.29,34676.0,31.0702,31.1598,31.0602,31.1498,34676.0
2021-09-10 12:10:00,31.28,31.3,31.2,31.24,77965.0,31.1399,31.1598,31.0602,31.1001,77965.0
2021-09-10 12:15:00,31.24,31.25,31.19,31.21,17068.0,31.1001,31.11,31.0503,31.0702,17068.0
2021-09-10 12:20:00,31.2,31.2,31.16,31.17,33061.0,31.0602,31.0602,31.0204,31.0304,33061.0
2021-09-10 12:25:00,31.18,31.18,31.08,31.09,21677.0,31.0403,31.0403,30.9408,30.9507,21677.0
2021-09-10 12:30:00,31.09,31.09,31.01,31.04,52145.0,30.9507,30.9507,30.8711,30.901,52145.0
2021-09-10 12:35:00,31.04,31.09,31.0,31.02,33598.0,30.901,30.9507,30.8611,30.881,33598.0
2021-09-10 12:40:00,31.02,31.04,31.0,31.02,23411.0,30.881,30.901,30.8611,30.881,23411.0
2021-09-10 12:45:00,31.03,31.15,31.02,31.13,28593.0,30.891,31.0105,30.881,30.9905,28593.0
2021-09-10 12:50:00,31.13,31.13,31.08,31.1,31772.0,30.9905,30.9905,30.9408,30.9607,31772.0
2021-09-10 12:55:00,31.09,31.12,31.06,31.06,29810.0,30.9507,30.9806,30.9209,30.9209,29810.0
2021-09-10 13:00:00,31.07,31.1,31.01,31.01,21042.0,30.9308,30.9607,30.8711,30.8711,21042.0
2021-09-10 13:05:00,31.01,31.01,30.95,31.0,37933.0,30.8711,30.8711,30.8114,30.8611,37933.0
2021-09-10 13:10:00,31.0,31.04,30.95,30.99,26488.0,30.8611,30.901,30.8114,30.8512,26488.0
2021-09-10 13:15:00,30.99,31.0,30.95,30.97,8461.0,30.8512,30.8611,30.8114,30.8313,8461.0
2021-09-10 13:20:00,30.97,30.99,30.95,30.95,20235.0,30.8313,30.8512,30.8114,30.8114,20235.0
2021-09-10 13:25:00,30.96,30.96,30.91,30.93,14639.0,30.8213,30.8213,30.7715,30.7914,14639.0
2021-09-10 13:30:00,30.92,30.97,30.91,30.96,28475.0,30.7815,30.8313,30.7715,30.8213,28475.0
2021-09-10 13:35:00,30.96,30.97,30.93,30.93,18362.0,30.8213,30.8313,30.7914,30.7914,18362.0
2021-09-10 13:40:00,30.94,30.94,30.9,30.93,25591.0,30.8014,30.8014,30.7616,30.7914,25591.0
2021-09-10 13:45:00,30.92,30.96,30.9,30.93,23365.0,30.7815,30.8213,30.7616,30.7914,23365.0
2021-09-10 13:50:00,30.93,30.93,30.86,30.9,35868.0,30.7914,30.7914,30.7218,30.7616,35868.0
2021-09-10 13:55:00,30.89,30.92,30.88,30.89,16562.0,30.7516,30.7815,30.7417,30.7516,16562.0
2021-09-10 14:00:00,30.88,30.89,30.8,30.85,33885.0,30.7417,30.7516,30.662,30.7118,33885.0
2021-09-10 14:05:00,30.85,30.93,30.83,30.92,43114.0,30.7118,30.7914,30.6919,30.7815,43114.0
2021-09-10 14:10:00,30.92,31.0,30.91,30.93,28075.0,30.7815,30.8611,30.7715,30.7914,28075.0
2021-09-10 14:15:00,30.93,30.94,30.91,30.93,30239.0,30.7914,30.8014,30.7715,30.7914,30239.0
2021-09-10 14:20:00,30.93,30.93,30.87,30.88,21326.0,30.7914,30.7914,30.7317,30.7417,21326.0
2021-09-10 14:25:00,30.88,30.88,30.81,30.81,21427.0,30.7417,30.7417,30.672,30.672,21427.0
2021-09-10 14:30:00,30.81,30.81,30.77,30.8,29604.0,30.672,30.672,30.6322,30.662,29604.0
2021-09-10 14:35:00,30.8,30.84,30.79,30.8,18963.0,30.662,30.7018,30.6521,30.662,18963.0
2021-09-10 14:40:00,30.8,30.85,30.79,30.84,20270.0,30.662,30.7118,30.6521,30.7018,20270.0
2021-09-10 14:45:00,30.84,30.84,30.76,30.77,27714.0,30.7018,30.7018,30.6222,30.6322,27714.0
2021-09-10 14:50:00,30.76,30.77,30.73,30.76,63636.0,30.6222,30.6322,30.5923,30.6222,63636.0
2021-09-10 14:55:00,30.76,30.81,30.75,30.78,32735.0,30.6222,30.672,30.6123,30.6421,32735.0
2021-09-10 15:00:00,30.78,30.83,30.77,30.79,44895.0,30.6421,30.6919,30.6322,30.6521,44895.0
2021-09-10 15:05:00,30.79,30.83,30.77,30.78,39025.0,30.6521,30.6919,30.6322,30.6421,39025.0
2021-09-10 15:10:00,30.78,30.78,30.65,30.67,86279.0,30.6421,30.6421,30.5127,30.5326,86279.0
2021-09-10 15:15:00,30.67,30.71,30.65,30.68,62693.0,30.5326,30.5724,30.5127,30.5426,62693.0
2021-09-10 15:20:00,30.68,30.72,30.65,30.67,64244.0,30.5426,30.5824,30.5127,30.5326,64244.0
2021-09-10 15:25:00,30.67,30.69,30.66,30.68,70167.0,30.5326,30.5525,30.5227,30.5426,70167.0
2021-09-10 15:30:00,30.68,30.73,30.67,30.7,89744.0,30.5426,30.5923,30.5326,30.5625,89744.0
2021-09-10 15:35:00,30.7,30.74,30.67,30.71,85646.0,30.5625,30.6023,30.5326,30.5724,85646.0
2021-09-10 15:40:00,30.71,30.76,30.7,30.76,88952.0,30.5724,30.6222,30.5625,30.6222,88952.0
2021-09-10 15:45:00,30.76,30.87,30.75,30.85,176975.0,30.6222,30.7317,30.6123,30.7118,176975.0
2021-09-10 15:50:00,30.85,30.97,30.72,30.89,464266.0,30.7118,30.8313,30.5824,30.7516,464266.0
2021-09-10 15:55:00,30.89,30.95,30.85,30.87,382188.0,30.7516,30.8114,30.7118,30.7317,382188.0
2021-09-13 09:30:00,30.3,30.4,29.69,29.8,296840.0,30.1643,30.2638,29.557,29.6665,296840.0
2021-09-13 09:35:00,29.79,29.89,29.61,29.66,141856.0,29.6566,29.7561,29.4774,29.5271,141856.0
2021-09-13 09:40:00,29.66,29.7,29.56,29.58,126491.0,29.5271,29.567,29.4276,29.4475,126491.0
2021-09-13 09:45:00,29.57,29.69,29.51,29.54,139225.0,29.4375,29.557,29.3778,29.4077,139225.0
2021-09-13 09:50:00,29.53,29.56,29.43,29.51,168774.0,29.3977,29.4276,29.2982,29.3778,168774.0
2021-09-13 09:55:00,29.52,29.52,29.27,29.3,158620.0,29.3878,29.3878,29.1389,29.1687,158620.0
2021-09-13 10:00:00,29.3,29.34,29.08,29.08,153474.0,29.1687,29.2086,28.9497,28.9497,153474.0
2021-09-13 10:05:00,29.08,29.09,28.96,28.98,87547.0,28.9497,28.9597,28.8303,28.8502,87547.0
2021-09-13 10:10:00,28.98,29.04,28.87,28.99,109147.0,28.8502,28.9099,28.7407,28.8601,109147.0
2021-09-13 10:15:00,29.0,29.17,28.99,29.12,103495.0,28.8701,29.0393,28.8601,28.9896,103495.0
2021-09-13 10:20:00,29.13,29.4,29.12,29.4,70671.0,28.9995,29.2683,28.9896,29.2683,70671.0
2021-09-13 10:25:00,29.39,29.39,29.26,29.3,51595.0,29.2583,29.2583,29.1289,29.1687,51595.0
2021-09-13 10:30:00,29.29,29.4,29.21,29.35,57033.0,29.1588,29.2683,29.0792,29.2185,57033.0
2021-09-13 10:35:00,29.32,29.37,29.3,29.32,48099.0,29.1887,29.2384,29.1687,29.1887,48099.0
2021-09-13 10:40:00,29.33,29.33,29.19,29.2,100341.0,29.1986,29.1986,29.0592,29.0692,100341.0
2021-09-13 10:45:00,29.2,29.36,29.19,29.3,70535.0,29.0692,29.2285,29.0592,29.1687,70535.0
2021-09-13 10:50:00,29.3,29.3,29.18,29.21,162826.0,29.1687,29.1687,29.0493,29.0792,162826.0
2021-09-13 10:55:00,29.2,29.27,29.17,29.23,78853.0,29.0692,29.1389,29.0393,29.0991,78853.0
2021-09-13 11:00:00,29.23,29.27,29.15,29.2,164364.0,29.0991,29.1389,29.0194,29.0692,164364.0
2021-09-13 11:05:00,29.19,29.26,29.16,29.23,88228.0,29.0592,29.1289,29.0294,29.0991,88228.0
2021-09-13 11:10:00,29.23,29.23,29.06,29.07,46283.0,29.0991,29.0991,28.9298,28.9398,46283.0
2021-09-13 11:15:00,29.06,29.07,28.98,29.03,111261.0,28.9298,28.9398,28.8502,28.9,111261.0
2021-09-13 11:20:00,29.03,29.11,29.02,29.11,69076.0,28.9,28.9796,28.89,28.9796,69076.0
2021-09-13 11:25:00,29.11,29.16,29.08,29.14,54970.0,28.9796,29.0294,28.9497,29.0095,54970.0
2021-09-13 11:30:00,29.14,29.16,29.08,29.16,67055.0,29.0095,29.0294,28.9497,29.0294,67055.0
2021-09-13 11:35:00,29.16,29.22,29.11,29.21,72636.0,29.0294,29.0891,28.9796,29.0792,72636.0
2021-09-13 11:40:00,29.21,29.3,29.19,29.21,80872.0,29.0792,29.1687,29.0592,29.0792,80872.0
2021-09-13 11:45:00,29.21,29.25,29.19,29.23,105179.0,29.0792,29.119,29.0592,29.0991,105179.0
2021-09-13 11:50:00,29.22,29.27,29.21,29.27,63649.0,29.0891,29.1389,29.0792,29.1389,63649.0
2021-09-13 11:55:00,29.27,29.31,29.26,29.27,136203.0,29.1389,29.1787,29.1289,29.1389,136203.0
2021-09-13 12:00:00,29.27,29.27,29.23,29.27,90170.0,29.1389,29.1389,29.0991,29.1389,90170.0
2021-09-13 12:05:00,29.27,29.37,29.24,29.37,96189.0,29.1389,29.2384,29.109,29.2384,96189.0
2021-09-13 12:10:00,29.37,29.37,29.27,29.28,118871.0,29.2384,29.2384,29.1389,29.1488,118871.0
2021-09-13 12:15:00,29.28,29.32,29.27,29.3,85554.0,29.1488,29.1887,29.1389,29.1687,85554.0
2021-09-13 12:20:00,29.3,29.32,29.28,29.31,72152.0,29.1687,29.1887,29.1488,29.1787,72152.0
2021-09-13 12:25:00,29.3,29.34,29.3,29.33,45416.0,29.1687,29.2086,29.1687,29.1986,45416.0
2021-09-13 12:30:00,29.33,29.54,29.32,29.45,145535.0,29.1986,29.4077,29.1887,29.3181,145535.0
2021-09-13 12:35:00,29.45,29.49,29.4,29.43,82429.0,29.3181,29.3579,29.2683,29.2982,82429.0
2021-09-13 12:40:00,29.44,29.47,29.41,29.45,58385.0,29.3081,29.338,29.2783,29.3181,58385.0
2021-09-13 12:45:00,29.45,29.45,29.36,29.39,64186.0,29.3181,29.3181,29.2285,29.2583,64186.0
2021-09-13 12:50:00,29.39,29.43,29.38,29.43,38418.0,29.2583,29.2982,29.2484,29.2982,38418.0
2021-09-13 12:55:00,29.43,29.43,29.35,29.39,33061.0,29.2982,29.2982,29.2185,29.2583,33061.0
2021-09-13 13:00:00,29.39,29.39,29.34,29.35,20523.0,29.2583,29.2583,29.2086,29.2185,20523.0
2021-09-13 13:05:00,29.34,29.37,29.32,29.35,52763.0,29.2086,29.2384,29.1887,29.2185,52763.0
2021-09-13 13:10:00,29.35,29.42,29.34,29.39,39659.0,29.2185,29.2882,29.2086,29.2583,39659.0
2021-09-13 13:15:00,29.38,29.41,29.35,29.36,42097.0,29.2484,29.2783,29.2185,29.2285,42097.0
2021-09-13 13:20:00,29.36,29.42,29.35,29.4,64406.0,29.2285,29.2882,29.2185,29.2683,64406.0
2021-09-13 13:25:00,29.4,29.41,29.33,29.41,72382.0,29.2683,29.2783,29.1986,29.2783,72382.0
2021-09-13 13:30:00,29.41,29.41,29.38,29.39,47738.0,29.2783,29.2783,29.2484,29.2583,47738.0
2021-09-13 13:35:00,29.39,29.41,29.36,29.39,34388.0,29.2583,29.2783,29.2285,29.2583,34388.0
2021-09-13 13:40:00,29.38,29.42,29.37,29.39,34308.0,29.2484,29.2882,29.2384,29.2583,34308.0
2021-09-13 13:45:00,29.39,29.42,29.37,29.38,49653.0,29.2583,29.2882,29.2384,29.2484,49653.0
2021-09-13 13:50:00,29.38,29.4,29.36,29.39,27534.0,29.2484,29.2683,29.2285,29.2583,27534.0
2021-09-13 13:55:00,29.4,29.4,29.32,29.33,23418.0,29.2683,29.2683,29.1887,29.1986,23418.0
2021-09-13 14:00:00,29.33,29.33,29.24,29.26,40100.0,29.1986,29.1986,29.109,29.1289,40100.0
2021-09-13 14:05:00,29.26,29.36,29.24,29.36,31584.0,29.1289,29.2285,29.109,29.2285,31584.0
2021-09-13 14:10:00,29.36,29.36,29.28,29.33,90635.0,29.2285,29.2285,29.1488,29.1986,90635.0
2021-09-13 14:15:00,29.33,29.35,29.31,29.32,59920.0,29.1986,29.2185,29.1787,29.1887,59920.0
2021-09-13 14:20:00,29.32,29.32,29.25,29.27,69106.0,29.1887,29.1887,29.119,29.1389,69106.0
2021-09-13 14:25:00,29.28,29.3,29.27,29.29,27820.0,29.1488,29.1687,29.1389,29.1588,27820.0
2021-09-13 14:30:00,29.29,29.3,29.26,29.27,31878.0,29.1588,29.1687,29.1289,29.1389,31878.0
2021-09-13 14:35:00,29.26,29.26,29.2,29.24,97819.0,29.1289,29.1289,29.0692,29.109,97819.0
2021-09-13 14:40:00,29.24,29.35,29.23,29.34,51573.0,29.109,29.2185,29.0991,29.2086,51573.0
2021-09-13 14:45:00,29.34,29.36,29.23,29.23,127353.0,29.2086,29.2285,29.0991,29.0991,127353.0
2021-09-13 14:50:00,29.23,29.23,29.19,29.21,39016.0,29.0991,29.0991,29.0592,29.0792,39016.0
2021-09-13 14:55:00,29.21,29.28,29.21,29.26,59511.0,29.0792,29.1488,29.0792,29.1289,59511.0
2021-09-13 15:00:00,29.26,29.27,29.16,29.19,54813.0,29.1289,29.1389,29.0294,29.0592,54813.0
2021-09-13 15:05:00,29.19,29.19,29.03,29.07,136848.0,29.0592,29.0592,28.9,28.9398,136848.0
2021-09-13 15:10:00,29.07,29.15,29.05,29.14,173921.0,28.9398,29.0194,28.9199,29.0095,173921.0
2021-09-13 15:15:00,29.14,29.14,29.05,29.09,53381.0,29.0095,29.0095,28.9199,28.9597,53381.0
2021-09-13 15:20:00,29.09,29.21,29.08,29.21,53852.0,28.9597,29.0792,28.9497,29.0792,53852.0
2021-09-13 15:25:00,29.21,29.25,29.19,29.25,41163.0,29.0792,29.119,29.0592,29.119,41163.0
2021-09-13 15:30:00,29.25,29.31,29.19,29.22,109605.0,29.119,29.1787,29.0592,29.0891,109605.0
2021-09-13 15:35:00,29.23,29.24,29.17,29.19,107651.0,29.0991,29.109,29.0393,29.0592,107651.0
2021-09-13 15:40:00,29.19,29.19,29.12,29.14,154031.0,29.0592,29.0592,28.9896,29.0095,154031.0
2021-09-13 15:45:00,29.15,29.28,29.14,29.27,147476.0,29.0194,29.1488,29.0095,29.1389,147476.0
2021-09-13 15:50:00,29.28,29.36,29.28,29.36,245574.0,29.1488,29.2285,29.1488,29.2285,245574.0
2021-09-13 15:55:00,29.36,29.4,29.28,29.32,543378.0,29.2285,29.2683,29.1488,29.1887,543378.0
2021-09-14 09:30:00,29.27,29.31,28.64,29.16,328975.0,29.1389,29.1787,28.5117,29.0294,328975.0
2021-09-14 09:35:00,29.15,29.32,29.04,29.19,111602.0,29.0194,29.1887,28.9099,29.0592,111602.0
2021-09-14 09:40:00,29.19,29.5,29.19,29.44,90430.0,29.0592,29.3679,29.0592,29.3081,90430.0
2021-09-14 09:45:00,29.43,29.57,29.34,29.36,97417.0,29.2982,29.4375,29.2086,29.2285,97417.0
2021-09-14 09:50:00,29.36,29.51,29.33,29.34,62114.0,29.2285,29.3778,29.1986,29.2086,62114.0
2021-09-14 09:55:00,29.35,29.35,29.05,29.06,59228.0,29.2185,29.2185,28.9199,28.9298,59228.0
2021-09-14 10:00:00,29.05,29.05,28.86,28.88,73225.0,28.9199,28.9199,28.7307,28.7506,73225.0
2021-09-14 10:05:00,28.89,28.97,28.84,28.89,56925.0,28.7606,28.8402,28.7108,28.7606,56925.0
2021-09-14 10:10:00,28.89,28.93,28.8,28.84,36271.0,28.7606,28.8004,28.671,28.7108,36271.0
2021-09-14 10:15:00,28.84,28.95,28.83,28.93,49843.0,28.7108,28.8203,28.7009,28.8004,49843.0
2021-09-14 10:20:00,28.93,28.99,28.68,28.68,46024.0,28.8004,28.8601,28.5515,28.5515,46024.0
2021-09-14 10:25:00,28.67,28.69,28.55,28.59,68733.0,28.5416,28.5615,28.4221,28.4619,68733.0
2021-09-14 10:30:00,28.58,28.65,28.57,28.57,48163.0,28.452,28.5217,28.442,28.442,48163.0
2021-09-14 10:35:00,28.58,28.6,28.48,28.52,85582.0,28.452,28.4719,28.3524,28.3922,85582.0
2021-09-14 10:40:00,28.52,28.59,28.47,28.59,53670.0,28.3922,28.4619,28.3425,28.4619,53670.0
2021-09-14 10:45:00,28.59,28.61,28.53,28.59,49634.0,28.4619,28.4818,28.4022,28.4619,49634.0
2021-09-14 10:50:00,28.59,28.66,28.54,28.6,40220.0,28.4619,28.5316,28.4122,28.4719,40220.0
2021-09-14 10:55:00,28.6,28.67,28.48,28.49,131940.0,28.4719,28.5416,28.3524,28.3624,131940.0
2021-09-14 11:00:00,28.49,28.49,28.3,28.35,116507.0,28.3624,28.3624,28.1732,28.223,116507.0
2021-09-14 11:05:00,28.36,28.4,28.33,28.37,34510.0,28.233,28.2728,28.2031,28.2429,34510.0
2021-09-14 11:10:00,28.38,28.49,28.37,28.48,33365.0,28.2529,28.3624,28.2429,28.3524,33365.0
2021-09-14 11:15:00,28.48,28.49,28.28,28.28,58824.0,28.3524,28.3624,28.1533,28.1533,58824.0
2021-09-14 11:20:00,28.29,28.34,28.26,28.32,47456.0,28.1633,28.213,28.1334,28.1931,47456.0
2021-09-14 11:25:00,28.32,28.33,28.22,28.28,71481.0,28.1931,28.2031,28.0936,28.1533,71481.0
2021-09-14 11:30:00,28.29,28.43,28.27,28.36,51607.0,28.1633,28.3026,28.1434,28.233,51607.0
2021-09-14 11:35:00,28.34,28.38,28.31,28.35,47283.0,28.213,28.2529,28.1832,28.223,47283.0
2021-09-14 11:40:00,28.35,28.38,28.31,28.36,27517.0,28.223,28.2529,28.1832,28.233,27517.0
2021-09-14 11:45:00,28.36,28.41,28.34,28.38,43474.0,28.233,28.2827,28.213,28.2529,43474.0
2021-09-14 11:50:00,28.38,28.46,28.37,28.43,58938.0,28.2529,28.3325,28.2429,28.3026,58938.0
2021-09-14 11:55:00,28.42,28.44,28.36,28.39,46440.0,28.2927,28.3126,28.233,28.2628,46440.0
2021-09-14 12:00:00,28.39,28.41,28.35,28.37,31078.0,28.2628,28.2827,28.223,28.2429,31078.0
2021-09-14 12:05:00,28.37,28.39,28.31,28.35,54784.0,28.2429,28.2628,28.1832,28.223,54784.0
2021-09-14 12:10:00,28.36,28.4,28.34,28.39,42104.0,28.233,28.2728,28.213,28.2628,42104.0
2021-09-14 12:15:00,28.4,28.4,28.36,28.38,28111.0,28.2728,28.2728,28.233,28.2529,28111.0
2021-09-14 12:20:00,28.37,28.41,28.37,28.4,23237.0,28.2429,28.2827,28.2429,28.2728,23237.0
2021-09-14 12:25:00,28.4,28.44,28.39,28.4,23454.0,28.2728,28.3126,28.2628,28.2728,23454.0
2021-09-14 12:30:00,28.4,28.42,28.36,28.42,32562.0,28.2728,28.2927,28.233,28.2927,32562.0
2021-09-14 12:35:00,28.41,28.43,28.38,28.42,46430.0,28.2827,28.3026,28.2529,28.2927,46430.0
2021-09-14 12:40:00,28.42,28.45,28.38,28.43,25230.0,28.2927,28.3226,28.2529,28.3026,25230.0
2021-09-14 12:45:00,28.43,28.51,28.43,28.5,29723.0,28.3026,28.3823,28.3026,28.3723,29723.0
2021-09-14 12:50:00,28.5,28.53,28.42,28.45,32221.0,28.3723,28.4022,28.2927,28.3226,32221.0
2021-09-14 12:55:00,28.44,28.46,28.4,28.41,51435.0,28.3126,28.3325,28.2728,28.2827,51435.0
2021-09-14 13:00:00,28.39,28.42,28.3,28.31,27187.0,28.2628,28.2927,28.1732,28.1832,27187.0
2021-09-14 13:05:00,28.31,28.32,28.22,28.22,45614.0,28.1832,28.1931,28.0936,28.0936,45614.0
2021-09-14 13:10:00,28.23,28.3,28.22,28.3,38911.0,28.1035,28.1732,28.0936,28.1732,38911.0
2021-09-14 13:15:00,28.3,28.33,28.28,28.28,24919.0,28.1732,28.2031,28.1533,28.1533,24919.0
2021-09-14 13:20:00,28.28,28.33,28.27,28.28,38594.0,28.1533,28.2031,28.1434,28.1533,38594.0
2021-09-14 13:25:00,28.27,28.36,28.25,28.35,33473.0,28.1434,28.233,28.1235,28.223,33473.0
2021-09-14 13:30:00,28.36,28.38,28.32,28.34,26344.0,28.233,28.2529,28.1931,28.213,26344.0
2021-09-14 13:35:00,28.34,28.39,28.33,28.39,32920.0,28.213,28.2628,28.2031,28.2628,32920.0
2021-09-14 13:40:00,28.39,28.41,28.36,28.39,17715.0,28.2628,28.2827,28.233,28.2628,17715.0
2021-09-14 13:45:00,28.39,28.4,28.37,28.4,30895.0,28.2628,28.2728,28.2429,28.2728,30895.0
2021-09-14 13:50:00,28.4,28.42,28.38,28.4,22153.0,28.2728,28.2927,28.2529,28.2728,22153.0
2021-09-14 13:55:00,28.39,28.41,28.36,28.37,50392.0,28.2628,28.2827,28.233,28.2429,50392.0
2021-09-14 14:00:00,28.38,28.39,28.31,28.33,53386.0,28.2529,28.2628,28.1832,28.2031,53386.0
2021-09-14 14:05:00,28.33,28.36,28.3,28.33,60787.0,28.2031,28.233,28.1732,28.2031,60787.0
2021-09-14 14:10:00,28.33,28.36,28.32,28.33,22278.0,28.2031,28.233,28.1931,28.2031,22278.0
2021-09-14 14:15:00,28.32,28.34,28.28,28.28,49554.0,28.1931,28.213,28.1533,28.1533,49554.0
2021-09-14 14:20:00,28.29,28.3,28.2,28.21,64703.0,28.1633,28.1732,28.0737,28.0836,64703.0
2021-09-14 14:25:00,28.21,28.21,28.12,28.12,70529.0,28.0836,28.0836,27.994,27.994,70529.0
2021-09-14 14:30:00,28.12,28.17,28.1,28.17,57266.0,27.994,28.0438,27.9741,28.0438,57266.0
2021-09-14 14:35:00,28.16,28.17,28.07,28.11,51556.0,28.0339,28.0438,27.9443,27.9841,51556.0
2021-09-14 14:40:00,28.12,28.17,28.11,28.17,20933.0,27.994,28.0438,27.9841,28.0438,20933.0
2021-09-14 14:45:00,28.19,28.23,28.13,28.14,45174.0,28.0637,28.1035,28.004,28.0139,45174.0
2021-09-14 14:50:00,28.13,28.14,28.11,28.13,28494.0,28.004,28.0139,27.9841,28.004,28494.0
2021-09-14 14:55:00,28.13,28.18,28.12,28.15,36756.0,28.004,28.0538,27.994,28.0239,36756.0
2021-09-14 15:00:00,28.14,28.17,28.13,28.16,30716.0,28.0139,28.0438,28.004,28.0339,30716.0
2021-09-14 15:05:00,28.16,28.19,28.15,28.19,34249.0,28.0339,28.0637,28.0239,28.0637,34249.0
2021-09-14 15:10:00,28.18,28.22,28.16,28.19,32461.0,28.0538,28.0936,28.0339,28.0637,32461.0
2021-09-14 15:15:00,28.18,28.18,28.12,28.12,29782.0,28.0538,28.0538,27.994,27.994,29782.0
2021-09-14 15:20:00,28.12,28.15,28.1,28.14,31717.0,27.994,28.0239,27.9741,28.0139,31717.0
2021-09-14 15:25:00,28.13,28.17,28.1,28.11,45069.0,28.004,28.0438,27.9741,27.9841,45069.0
2021-09-14 15:30:00,28.11,28.15,28.06,28.14,67635.0,27.9841,28.0239,27.9343,28.0139,67635.0
2021-09-14 15:35:00,28.14,28.21,28.08,28.2,68443.0,28.0139,28.0836,27.9542,28.0737,68443.0
2021-09-14 15:40:00,28.19,28.33,28.19,28.29,95252.0,28.0637,28.2031,28.0637,28.1633,95252.0
2021-09-14 15:45:00,28.3,28.4,28.28,28.37,109130.0,28.1732,28.2728,28.1533,28.2429,109130.0
2021-09-14 15:50:00,28.36,28.4,28.28,28.38,192309.0,28.233,28.2728,28.1533,28.2529,192309.0
2021-09-14 15:55:00,28.38,28.44,28.35,28.39,271653.0,28.2529,28.3126,28.223,28.2628,271653.0
2021-09-15 09:30:00,28.0,28.17,27.66,27.73,153706.0,27.8746,28.0438,27.5361,27.6058,153706.0
2021-09-15 09:35:00,27.74,27.9,27.7,27.76,130285.0,27.6157,27.775,27.5759,27.6356,130285.0
2021-09-15 09:40:00,27.77,27.96,27.77,27.89,120489.0,27.6456,27.8347,27.6456,27.7651,120489.0
2021-09-15 09:45:00,27.9,28.0,27.9,27.94,48578.0,27.775,27.8746,27.775,27.8148,48578.0
2021-09-15 09:50:00,27.93,27.96,27.76,27.79,90683.0,27.8049,27.8347,27.6356,27.6655,90683.0
2021-09-15 09:55:00,27.79,27.86,27.71,27.79,36846.0,27.6655,27.7352,27.5859,27.6655,36846.0
2021-09-15 10:00:00,27.79,27.79,27.62,27.67,48620.0,27.6655,27.6655,27.4963,27.546,48620.0
2021-09-15 10:05:00,27.66,27.73,27.56,27.58,42940.0,27.5361,27.6058,27.4365,27.4565,42940.0
2021-09-15 10:10:00,27.58,27.66,27.47,27.51,90171.0,27.4565,27.5361,27.3469,27.3868,90171.0
2021-09-15 10:15:00,27.51,27.52,27.33,27.34,93554.0,27.3868,27.3967,27.2076,27.2175,93554.0
2021-09-15 10:20:00,27.34,27.42,27.31,27.4,95773.0,27.2175,27.2972,27.1877,27.2773,95773.0
2021-09-15 10:25:00,27.42,27.5,27.4,27.47,44572.0,27.2972,27.3768,27.2773,27.3469,44572.0
2021-09-15 10:30:00,27.49,27.55,27.44,27.51,50707.0,27.3669,27.4266,27.3171,27.3868,50707.0
2021-09-15 10:35:00,27.52,27.57,27.4,27.42,51248.0,27.3967,27.4465,27.2773,27.2972,51248.0
2021-09-15 10:40:00,27.41,27.42,27.34,27.34,40732.0,27.2872,27.2972,27.2175,27.2175,40732.0
2021-09-15 10:45:00,27.35,27.43,27.31,27.39,49538.0,27.2275,27.3071,27.1877,27.2673,49538.0
2021-09-15 10:50:00,27.39,27.49,27.38,27.42,47057.0,27.2673,27.3669,27.2573,27.2972,47057.0
2021-09-15 10:55:00,27.42,27.47,27.4,27.44,39714.0,27.2972,27.3469,27.2773,27.3171,39714.0
2021-09-15 11:00:00,27.43,27.44,27.4,27.43,21259.0,27.3071,27.3171,27.2773,27.3071,21259.0
2021-09-15 11:05:00,27.42,27.45,27.4,27.43,42496.0,27.2972,27.327,27.2773,27.3071,42496.0
2021-09-15 11:10:00,27.43,27.44,27.34,27.43,122951.0,27.3071,27.3171,27.2175,27.3071,122951.0
2021-09-15 11:15:00,27.43,27.46,27.39,27.46,31897.0,27.3071,27.337,27.2673,27.337,31897.0
2021-09-15 11:20:00,27.45,27.47,27.43,27.44,32722.0,27.327,27.3469,27.3071,27.3171,32722.0
2021-09-15 11:25:00,27.44,27.48,27.42,27.47,43557.0,27.3171,27.3569,27.2972,27.3469,43557.0
2021-09-15 11:30:00,27.48,27.5,27.42,27.45,43869.0,27.3569,27.3768,27.2972,27.327,43869.0
2021-09-15 11:35:00,27.44,27.49,27.43,27.45,102748.0,27.3171,27.3669,27.3071,27.327,102748.0
2021-09-15 11:40:00,27.44,27.47,27.42,27.46,41527.0,27.3171,27.3469,27.2972,27.337,41527.0
2021-09-15 11:45:00,27.46,27.54,27.46,27.52,41639.0,27.337,27.4166,27.337,27.3967,41639.0
2021-09-15 11:50:00,27.52,27.53,27.49,27.53,32051.0,27.3967,27.4067,27.3669,27.4067,32051.0
2021-09-15 11:55:00,27.52,27.54,27.49,27.51,43448.0,27.3967,27.4166,27.3669,27.3868,43448.0
2021-09-15 12:00:00,27.51,27.51,27.48,27.5,45745.0,27.3868,27.3868,27.3569,27.3768,45745.0
2021-09-15 12:05:00,27.5,27.5,27.4,27.42,129178.0,27.3768,27.3768,27.2773,27.2972,129178.0
2021-09-15 12:10:00,27.42,27.45,27.4,27.45,47448.0,27.2972,27.327,27.2773,27.327,47448.0
2021-09-15 12:15:00,27.45,27.47,27.43,27.45,48501.0,27.327,27.3469,27.3071,27.327,48501.0
2021-09-15 12:20:00,27.45,27.48,27.43,27.48,31541.0,27.327,27.3569,27.3071,27.3569,31541.0
2021-09-15 12:25:00,27.48,27.58,27.47,27.55,53008.0,27.3569,27.4565,27.3469,27.4266,53008.0
2021-09-15 12:30:00,27.55,27.71,27.55,27.71,49296.0,27.4266,27.5859,27.4266,27.5859,49296.0
2021-09-15 12:35:00,27.7,27.7,27.62,27.63,19571.0,27.5759,27.5759,27.4963,27.5062,19571.0
2021-09-15 12:40:00,27.63,27.69,27.61,27.69,40241.0,27.5062,27.566,27.4863,27.566,40241.0
2021-09-15 12:45:00,27.68,27.79,27.67,27.77,30660.0,27.556,27.6655,27.546,27.6456,30660.0
2021-09-15 12:50:00,27.77,27.79,27.74,27.76,22567.0,27.6456,27.6655,27.6157,27.6356,22567.0
2021-09-15 12:55:00,27.77,27.81,27.75,27.78,20144.0,27.6456,27.6854,27.6257,27.6556,20144.0
2021-09-15 13:00:00,27.79,27.79,27.74,27.79,19197.0,27.6655,27.6655,27.6157,27.6655,19197.0
2021-09-15 13:05:00,27.78,27.83,27.78,27.83,26130.0,27.6556,27.7053,27.6556,27.7053,26130.0
2021-09-15 13:10:00,27.83,27.84,27.81,27.83,37789.0,27.7053,27.7153,27.6854,27.7053,37789.0
2021-09-15 13:15:00,27.83,27.86,27.82,27.84,33157.0,27.7053,27.7352,27.6954,27.7153,33157.0
2021-09-15 13:20:00,27.85,27.85,27.81,27.83,22601.0,27.7252,27.7252,27.6854,27.7053,22601.0
2021-09-15 13:25:00,27.82,27.85,27.81,27.85,21777.0,27.6954,27.7252,27.6854,27.7252,21777.0
2021-09-15 13:30:00,27.85,27.89,27.84,27.88,13999.0,27.7252,27.7651,27.7153,27.7551,13999.0
2021-09-15 13:35:00,27.88,27.9,27.82,27.82,30551.0,27.7551,27.775,27.6954,27.6954,30551.0
2021-09-15 13:40:00,27.82,27.84,27.8,27.83,26918.0,27.6954,27.7153,27.6755,27.7053,26918.0
2021-09-15 13:45:00,27.84,27.92,27.83,27.91,24711.0,27.7153,27.7949,27.7053,27.785,24711.0
2021-09-15 13:50:00,27.92,27.97,27.9,27.9,25053.0,27.7949,27.8447,27.775,27.775,25053.0
2021-09-15 13:55:00,27.91,27.91,27.87,27.88,18075.0,27.785,27.785,27.7452,27.7551,18075.0
2021-09-15 14:00:00,27.88,27.9,27.87,27.89,12743.0,27.7551,27.775,27.7452,27.7651,12743.0
2021-09-15 14:05:00,27.89,27.95,27.88,27.93,39948.0,27.7651,27.8248,27.7551,27.8049,39948.0
2021-09-15 14:10:00,27.93,28.0,27.92,27.99,20589.0,27.8049,27.8746,27.7949,27.8646,20589.0
2021-09-15 14:15:00,27.99,28.01,27.97,28.01,26418.0,27.8646,27.8845,27.8447,27.8845,26418.0
2021-09-15 14:20:00,28.01,28.05,27.99,28.01,41123.0,27.8845,27.9243,27.8646,27.8845,41123.0
2021-09-15 14:25:00,28.02,28.02,27.88,27.9,52222.0,27.8945,27.8945,27.7551,27.775,52222.0
2021-09-15 14:30:00,27.91,27.98,27.9,27.98,25647.0,27.785,27.8547,27.775,27.8547,25647.0
2021-09-15 14:35:00,27.97,28.03,27.97,28.02,36650.0,27.8447,27.9044,27.8447,27.8945,36650.0
2021-09-15 14:40:00,28.02,28.07,28.0,28.03,20939.0,27.8945,27.9443,27.8746,27.9044,20939.0
2021-09-15 14:45:00,28.03,28.05,28.01,28.04,18065.0,27.9044,27.9243,27.8845,27.9144,18065.0
2021-09-15 14:50:00,28.04,28.06,27.99,28.05,36360.0,27.9144,27.9343,27.8646,27.9243,36360.0
2021-09-15 14:55:00,28.05,28.06,28.01,28.05,22117.0,27.9243,27.9343,27.8845,27.9243,22117.0
2021-09-15 15:00:00,28.05,28.1,28.03,28.09,38221.0,27.9243,27.9741,27.9044,27.9642,38221.0
2021-09-15 15:05:00,28.09,28.14,28.08,28.11,64433.0,27.9642,28.0139,27.9542,27.9841,64433.0
2021-09-15 15:10:00,28.11,28.15,28.1,28.15,23289.0,27.9841,28.0239,27.9741,28.0239,23289.0
2021-09-15 15:15:00,28.14,28.19,28.14,28.19,40544.0,28.0139,28.0637,28.0139,28.0637,40544.0
2021-09-15 15:20:00,28.19,28.24,28.16,28.18,84792.0,28.0637,28.1135,28.0339,28.0538,84792.0
2021-09-15 15:25:00,28.18,28.27,28.17,28.27,76698.0,28.0538,28.1434,28.0438,28.1434,76698.0
2021-09-15 15:30:00,28.26,28.32,28.25,28.32,33304.0,28.1334,28.1931,28.1235,28.1931,33304.0
2021-09-15 15:35:00,28.32,28.43,28.31,28.43,67162.0,28.1931,28.3026,28.1832,28.3026,67162.0
2021-09-15 15:40:00,28.43,28.47,28.4,28.46,81476.0,28.3026,28.3425,28.2728,28.3325,81476.0
2021-09-15 15:45:00,28.46,28.55,28.46,28.55,134868.0,28.3325,28.4221,28.3325,28.4221,134868.0
2021-09-15 15:50:00,28.55,28.68,28.53,28.61,338032.0,28.4221,28.5515,28.4022,28.4818,338032.0
2021-09-15 15:55:00,28.6,28.69,28.59,28.59,548352.0,28.4719,28.5615,28.4619,28.4619,548352.0
2021-09-16 09:30:00,27.88,28.12,27.76,27.83,134181.0,27.7551,27.994,27.6356,27.7053,134181.0
2021-09-16 09:35:00,27.83,27.93,27.74,27.75,50794.0,27.7053,27.8049,27.6157,27.6257,50794.0
2021-09-16 09:40:00,27.76,27.86,27.64,27.8,75867.0,27.6356,27.7352,27.5162,27.6755,75867.0
2021-09-16 09:45:00,27.8,27.93,27.67,27.91,55404.0,27.6755,27.8049,27.546,27.785,55404.0
2021-09-16 09:50:00,27.9,28.0,27.87,27.99,31666.0,27.775,27.8746,27.7452,27.8646,31666.0
2021-09-16 09:55:00,27.98,28.0,27.86,27.97,36359.0,27.8547,27.8746,27.7352,27.8447,36359.0
2021-09-16 10:00:00,28.0,28.28,27.99,28.27,47015.0,27.8746,28.1533,27.8646,28.1434,47015.0
2021-09-16 10:05:00,28.28,28.38,28.27,28.28,26716.0,28.1533,28.2529,28.1434,28.1533,26716.0
2021-09-16 10:10:00,28.27,28.37,28.25,28.33,35284.0,28.1434,28.2429,28.1235,28.2031,35284.0
2021-09-16 10:15:00,28.33,28.45,28.31,28.45,28209.0,28.2031,28.3226,28.1832,28.3226,28209.0
2021-09-16 10:20:00,28.46,28.62,28.44,28.56,55107.0,28.3325,28.4918,28.3126,28.4321,55107.0
2021-09-16 10:25:00,28.54,28.56,28.42,28.44,38925.0,28.4122,28.4321,28.2927,28.3126,38925.0
2021-09-16 10:30:00,28.45,28.56,28.43,28.55,53706.0,28.3226,28.4321,28.3026,28.4221,53706.0
2021-09-16 10:35:00,28.55,28.66,28.55,28.65,59694.0,28.4221,28.5316,28.4221,28.5217,59694.0
2021-09-16 10:40:00,28.66,28.68,28.48,28.53,67957.0,28.5316,28.5515,28.3524,28.4022,67957.0
2021-09-16 10:45:00,28.53,28.63,28.47,28.63,48100.0,28.4022,28.5017,28.3425,28.5017,48100.0
2021-09-16 10:50:00,28.62,28.63,28.5,28.53,40081.0,28.4918,28.5017,28.3723,28.4022,40081.0
2021-09-16 10:55:00,28.52,28.55,28.46,28.51,52503.0,28.3922,28.4221,28.3325,28.3823,52503.0
2021-09-16 11:00:00,28.52,28.54,28.48,28.5,37504.0,28.3922,28.4122,28.3524,28.3723,37504.0
2021-09-16 11:05:00,28.5,28.53,28.44,28.44,48407.0,28.3723,28.4022,28.3126,28.3126,48407.0
2021-09-16 11:10:00,28.45,28.51,28.4,28.5,18606.0,28.3226,28.3823,28.2728,28.3723,18606.0
2021-09-16 11:15:00,28.51,28.57,28.48,28.49,34523.0,28.3823,28.442,28.3524,28.3624,34523.0
2021-09-16 11:20:00,28.5,28.5,28.44,28.45,29423.0,28.3723,28.3723,28.3126,28.3226,29423.0
2021-09-16 11:25:00,28.45,28.52,28.44,28.5,29137.0,28.3226,28.3922,28.3126,28.3723,29137.0
2021-09-16 11:30:00,28.5,28.51,28.45,28.48,35404.0,28.3723,28.3823,28.3226,28.3524,35404.0
2021-09-16 11:35:00,28.48,28.5,28.44,28.48,34433.0,28.3524,28.3723,28.3126,28.3524,34433.0
2021-09-16 11:40:00,28.48,28.5,28.45,28.5,17149.0,28.3524,28.3723,28.3226,28.3723,17149.0
2021-09-16 11:45:00,28.5,28.53,28.48,28.49,28691.0,28.3723,28.4022,28.3524,28.3624,28691.0
2021-09-16 11:50:00,28.48,28.53,28.48,28.52,19466.0,28.3524,28.4022,28.3524,28.3922,19466.0
2021-09-16 11:55:00,28.52,28.58,28.51,28.58,13981.0,28.3922,28.452,28.3823,28.452,13981.0
2021-09-16 12:00:00,28.58,28.63,28.57,28.61,11885.0,28.452,28.5017,28.442,28.4818,11885.0
2021-09-16 12:05:00,28.61,28.64,28.6,28.62,11643.0,28.4818,28.5117,28.4719,28.4918,11643.0
2021-09-16 12:10:00,28.62,28.64,28.59,28.59,13910.0,28.4918,28.5117,28.4619,28.4619,13910.0
2021-09-16 12:15:00,28.59,28.63,28.55,28.62,27527.0,28.4619,28.5017,28.4221,28.4918,27527.0
2021-09-16 12:20:00,28.62,28.7,28.61,28.69,44960.0,28.4918,28.5714,28.4818,28.5615,44960.0
2021-09-16 12:25:00,28.7,28.76,28.69,28.75,39224.0,28.5714,28.6312,28.5615,28.6212,39224.0
2021-09-16 12:30:00,28.74,28.75,28.56,28.58,32704.0,28.6113,28.6212,28.4321,28.452,32704.0
2021-09-16 12:35:00,28.57,28.61,28.54,28.61,18944.0,28.442,28.4818,28.4122,28.4818,18944.0
2021-09-16 12:40:00,28.61,28.62,28.54,28.55,24491.0,28.4818,28.4918,28.4122,28.4221,24491.0
2021-09-16 12:45:00,28.55,28.58,28.53,28.55,28708.0,28.4221,28.452,28.4022,28.4221,28708.0
2021-09-16 12:50:00,28.55,28.58,28.51,28.55,43358.0,28.4221,28.452,28.3823,28.4221,43358.0
2021-09-16 12:55:00,28.55,28.59,28.52,28.59,15159.0,28.4221,28.4619,28.3922,28.4619,15159.0
2021-09-16 13:00:00,28.59,28.59,28.54,28.58,18491.0,28.4619,28.4619,28.4122,28.452,18491.0
2021-09-16 13:05:00,28.58,28.61,28.56,28.6,17240.0,28.452,28.4818,28.4321,28.4719,17240.0
2021-09-16 13:10:00,28.6,28.61,28.56,28.59,19660.0,28.4719,28.4818,28.4321,28.4619,19660.0
2021-09-16 13:15:00,28.59,28.63,28.58,28.61,24646.0,28.4619,28.5017,28.452,28.4818,24646.0
2021-09-16 13:20:00,28.61,28.63,28.6,28.61,13816.0,28.4818,28.5017,28.4719,28.4818,13816.0
2021-09-16 13:25:00,28.62,28.63,28.61,28.63,16700.0,28.4918,28.5017,28.4818,28.5017,16700.0
2021-09-16 13:30:00,28.63,28.64,28.62,28.64,9338.0,28.5017,28.5117,28.4918,28.5117,9338.0
2021-09-16 13:35:00,28.65,28.67,28.64,28.66,13601.0,28.5217,28.5416,28.5117,28.5316,13601.0
2021-09-16 13:40:00,28.67,28.7,28.64,28.69,44168.0,28.5416,28.5714,28.5117,28.5615,44168.0
2021-09-16 13:45:00,28.69,28.69,28.66,28.66,8387.0,28.5615,28.5615,28.5316,28.5316,8387.0
2021-09-16 13:50:00,28.66,28.72,28.65,28.69,19789.0,28.5316,28.5913,28.5217,28.5615,19789.0
2021-09-16 13:55:00,28.69,28.7,28.67,28.67,14377.0,28.5615,28.5714,28.5416,28.5416,14377.0
2021-09-16 14:00:00,28.68,28.68,28.62,28.63,32076.0,28.5515,28.5515,28.4918,28.5017,32076.0
2021-09-16 14:05:00,28.63,28.65,28.59,28.65,69234.0,28.5017,28.5217,28.4619,28.5217,69234.0
2021-09-16 14:10:00,28.65,28.72,28.65,28.71,14574.0,28.5217,28.5913,28.5217,28.5814,14574.0
2021-09-16 14:15:00,28.71,28.76,28.7,28.74,23348.0,28.5814,28.6312,28.5714,28.6113,23348.0
2021-09-16 14:20:00,28.74,28.77,28.72,28.73,18496.0,28.6113,28.6411,28.5913,28.6013,18496.0
2021-09-16 14:25:00,28.73,28.8,28.72,28.8,19234.0,28.6013,28.671,28.5913,28.671,19234.0
2021-09-16 14:30:00,28.8,28.85,28.79,28.84,16134.0,28.671,28.7208,28.661,28.7108,16134.0
2021-09-16 14:35:00,28.84,28.86,28.79,28.84,33252.0,28.7108,28.7307,28.661,28.7108,33252.0
2021-09-16 14:40:00,28.84,28.88,28.82,28.84,41972.0,28.7108,28.7506,28.6909,28.7108,41972.0
2021-09-16 14:45:00,28.85,28.87,28.83,28.85,30125.0,28.7208,28.7407,28.7009,28.7208,30125.0
2021-09-16 14:50:00,28.84,28.89,28.84,28.87,36641.0,28.7108,28.7606,28.7108,28.7407,36641.0
2021-09-16 14:55:00,28.87,28.9,28.81,28.82,35088.0,28.7407,28.7705,28.6809,28.6909,35088.0
2021-09-16 15:00:00,28.83,28.83,28.72,28.73,31819.0,28.7009,28.7009,28.5913,28.6013,31819.0
2021-09-16 15:05:00,28.72,28.76,28.72,28.76,22010.0,28.5913,28.6312,28.5913,28.6312,22010.0
2021-09-16 15:10:00,28.75,28.76,28.74,28.75,11958.0,28.6212,28.6312,28.6113,28.6212,11958.0
2021-09-16 15:15:00,28.76,28.82,28.75,28.8,60933.0,28.6312,28.6909,28.6212,28.671,60933.0
2021-09-16 15:20:00,28.8,28.83,28.72,28.78,68499.0,28.671,28.7009,28.5913,28.6511,68499.0
2021-09-16 15:25:00,28.78,28.78,28.71,28.72,24481.0,28.6511,28.6511,28.5814,28.5913,24481.0
2021-09-16 15:30:00,28.71,28.75,28.7,28.72,60986.0,28.5814,28.6212,28.5714,28.5913,60986.0
2021-09-16 15:35:00,28.73,28.73,28.66,28.7,81385.0,28.6013,28.6013,28.5316,28.5714,81385.0
2021-09-16 15:40:00,28.7,28.7,28.63,28.68,83508.0,28.5714,28.5714,28.5017,28.5515,83508.0
2021-09-16 15:45:00,28.68,28.71,28.64,28.65,140372.0,28.5515,28.5814,28.5117,28.5217,140372.0
2021-09-16 15:50:00,28.65,28.67,28.59,28.61,116383.0,28.5217,28.5416,28.4619,28.4818,116383.0
2021-09-16 15:55:00,28.6,28.64,28.59,28.63,164263.0,28.4719,28.5117,28.4619,28.5017,164263.0
2021-09-17 09:30:00,29.04,29.27,28.91,29.06,285575.0,28.9099,29.1389,28.7805,28.9298,285575.0
2021-09-17 09:35:00,29.06,29.12,28.83,28.85,52900.0,28.9298,28.9896,28.7009,28.7208,52900.0
2021-09-17 09:40:00,28.85,28.9,28.77,28.86,43159.0,28.7208,28.7705,28.6411,28.7307,43159.0
2021-09-17 09:45:00,28.87,28.93,28.65,28.65,63739.0,28.7407,28.8004,28.5217,28.5217,63739.0
2021-09-17 09:50:00,28.64,28.79,28.56,28.58,33891.0,28.5117,28.661,28.4321,28.452,33891.0
2021-09-17 09:55:00,28.58,28.63,28.54,28.59,35544.0,28.452,28.5017,28.4122,28.4619,35544.0
2021-09-17 10:00:00,28.59,28.62,28.52,28.53,41681.0,28.4619,28.4918,28.3922,28.4022,41681.0
2021-09-17 10:05:00,28.53,28.63,28.38,28.59,44892.0,28.4022,28.5017,28.2529,28.4619,44892.0
2021-09-17 10:10:00,28.59,28.63,28.54,28.62,37130.0,28.4619,28.5017,28.4122,28.4918,37130.0
2021-09-17 10:15:00,28.61,28.74,28.57,28.74,37261.0,28.4818,28.6113,28.442,28.6113,37261.0
2021-09-17 10:20:00,28.75,28.79,28.67,28.69,29277.0,28.6212,28.661,28.5416,28.5615,29277.0
2021-09-17 10:25:00,28.7,28.71,28.64,28.69,18196.0,28.5714,28.5814,28.5117,28.5615,18196.0
2021-09-17 10:30:00,28.69,28.69,28.55,28.58,22092.0,28.5615,28.5615,28.4221,28.452,22092.0
2021-09-17 10:35:00,28.58,28.59,28.4,28.41,24773.0,28.452,28.4619,28.2728,28.2827,24773.0
2021-09-17 10:40:00,28.4,28.46,28.36,28.42,19780.0,28.2728,28.3325,28.233,28.2927,19780.0
2021-09-17 10:45:00,28.41,28.44,28.38,28.43,18173.0,28.2827,28.3126,28.2529,28.3026,18173.0
2021-09-17 10:50:00,28.44,28.45,28.34,28.36,19277.0,28.3126,28.3226,28.213,28.233,19277.0
2021-09-17 10:55:00,28.36,28.36,28.31,28.33,67566.0,28.233,28.233,28.1832,28.2031,67566.0
2021-09-17 11:00:00,28.33,28.33,28.28,28.31,100249.0,28.2031,28.2031,28.1533,28.1832,100249.0
2021-09-17 11:05:00,28.31,28.38,28.3,28.33,20443.0,28.1832,28.2529,28.1732,28.2031,20443.0
2021-09-17 11:10:00,28.32,28.38,28.26,28.38,23914.0,28.1931,28.2529,28.1334,28.2529,23914.0
2021-09-17 11:15:00,28.37,28.46,28.37,28.46,12997.0,28.2429,28.3325,28.2429,28.3325,12997.0
2021-09-17 11:20:00,28.45,28.48,28.44,28.45,18063.0,28.3226,28.3524,28.3126,28.3226,18063.0
2021-09-17 11:25:00,28.44,28.67,28.43,28.59,119292.0,28.3126,28.5416,28.3026,28.4619,119292.0
2021-09-17 11:30:00,28.59,28.66,28.53,28.53,45612.0,28.4619,28.5316,28.4022,28.4022,45612.0
2021-09-17 11:35:00,28.52,28.52,28.45,28.5,26787.0,28.3922,28.3922,28.3226,28.3723,26787.0
2021-09-17 11:40:00,28.51,28.51,28.44,28.49,17707.0,28.3823,28.3823,28.3126,28.3624,17707.0
2021-09-17 11:45:00,28.48,28.53,28.47,28.5,13193.0,28.3524,28.4022,28.3425,28.3723,13193.0
2021-09-17 11:50:00,28.49,28.49,28.31,28.32,20581.0,28.3624,28.3624,28.1832,28.1931,20581.0
2021-09-17 11:55:00,28.32,28.38,28.31,28.36,13146.0,28.1931,28.2529,28.1832,28.233,13146.0
2021-09-17 12:00:00,28.35,28.39,28.33,28.39,12520.0,28.223,28.2628,28.2031,28.2628,12520.0
2021-09-17 12:05:00,28.39,28.43,28.38,28.4,18840.0,28.2628,28.3026,28.2529,28.2728,18840.0
2021-09-17 12:10:00,28.4,28.43,28.38,28.42,16129.0,28.2728,28.3026,28.2529,28.2927,16129.0
2021-09-17 12:15:00,28.43,28.45,28.41,28.45,18977.0,28.3026,28.3226,28.2827,28.3226,18977.0
2021-09-17 12:20:00,28.46,28.6,28.45,28.6,10626.0,28.3325,28.4719,28.3226,28.4719,10626.0
2021-09-17 12:25:00,28.59,28.59,28.55,28.55,6423.0,28.4619,28.4619,28.4221,28.4221,6423.0
2021-09-17 12:30:00,28.55,28.57,28.55,28.57,11493.0,28.4221,28.442,28.4221,28.442,11493.0
2021-09-17 12:35:00,28.57,28.63,28.56,28.63,14953.0,28.442,28.5017,28.4321,28.5017,14953.0
2021-09-17 12:40:00,28.63,28.67,28.62,28.65,6369.0,28.5017,28.5416,28.4918,28.5217,6369.0
2021-09-17 12:45:00,28.66,28.7,28.65,28.7,7464.0,28.5316,28.5714,28.5217,28.5714,7464.0
2021-09-17 12:50:00,28.7,28.71,28.65,28.69,14100.0,28.5714,28.5814,28.5217,28.5615,14100.0
2021-09-17 12:55:00,28.7,28.7,28.68,28.7,8506.0,28.5714,28.5714,28.5515,28.5714,8506.0
2021-09-17 13:00:00,28.69,28.71,28.63,28.65,14687.0,28.5615,28.5814,28.5017,28.5217,14687.0
2021-09-17 13:05:00,28.65,28.66,28.64,28.66,6493.0,28.5217,28.5316,28.5117,28.5316,6493.0
2021-09-17 13:10:00,28.66,28.67,28.65,28.66,10669.0,28.5316,28.5416,28.5217,28.5316,10669.0
2021-09-17 13:15:00,28.65,28.65,28.58,28.59,10587.0,28.5217,28.5217,28.452,28.4619,10587.0
2021-09-17 13:20:00,28.58,28.6,28.5,28.54,24301.0,28.452,28.4719,28.3723,28.4122,24301.0
2021-09-17 13:25:00,28.56,28.59,28.56,28.59,8233.0,28.4321,28.4619,28.4321,28.4619,8233.0
2021-09-17 13:30:00,28.59,28.59,28.51,28.56,10535.0,28.4619,28.4619,28.3823,28.4321,10535.0
2021-09-17 13:35:00,28.57,28.59,28.5,28.51,28227.0,28.442,28.4619,28.3723,28.3823,28227.0
2021-09-17 13:40:00,28.5,28.55,28.5,28.55,10811.0,28.3723,28.4221,28.3723,28.4221,10811.0
2021-09-17 13:45:00,28.55,28.55,28.46,28.48,25569.0,28.4221,28.4221,28.3325,28.3524,25569.0
2021-09-17 13:50:00,28.47,28.47,28.4,28.44,13344.0,28.3425,28.3425,28.2728,28.3126,13344.0
2021-09-17 13:55:00,28.43,28.48,28.41,28.46,22788.0,28.3026,28.3524,28.2827,28.3325,22788.0
2021-09-17 14:00:00,28.45,28.52,28.43,28.49,13374.0,28.3226,28.3922,28.3026,28.3624,13374.0
2021-09-17 14:05:00,28.49,28.51,28.48,28.49,14310.0,28.3624,28.3823,28.3524,28.3624,14310.0
2021-09-17 14:10:00,28.5,28.52,28.47,28.48,20947.0,28.3723,28.3922,28.3425,28.3524,20947.0
2021-09-17 14:15:00,28.48,28.5,28.45,28.46,12335.0,28.3524,28.3723,28.3226,28.3325,12335.0
2021-09-17 14:20:00,28.45,28.48,28.44,28.46,9520.0,28.3226,28.3524,28.3126,28.3325,9520.0
2021-09-17 14:25:00,28.46,28.47,28.4,28.43,18722.0,28.3325,28.3425,28.2728,28.3026,18722.0
2021-09-17 14:30:00,28.43,28.43,28.39,28.4,12731.0,28.3026,28.3026,28.2628,28.2728,12731.0
2021-09-17 14:35:00,28.4,28.4,28.36,28.36,14881.0,28.2728,28.2728,28.233,28.233,14881.0
2021-09-17 14:40:00,28.36,28.43,28.36,28.41,13502.0,28.233,28.3026,28.233,28.2827,13502.0
2021-09-17 14:45:00,28.41,28.43,28.38,28.42,19943.0,28.2827,28.3026,28.2529,28.2927,19943.0
2021-09-17 14:50:00,28.42,28.42,28.38,28.39,12791.0,28.2927,28.2927,28.2529,28.2628,12791.0
2021-09-17 14:55:00,28.39,28.43,28.39,28.39,17373.0,28.2628,28.3026,28.2628,28.2628,17373.0
2021-09-17 15:00:00,28.39,28.46,28.39,28.45,16142.0,28.2628,28.3325,28.2628,28.3226,16142.0
2021-09-17 15:05:00,28.45,28.46,28.42,28.43,22261.0,28.3226,28.3325,28.2927,28.3026,22261.0
2021-09-17 15:10:00,28.42,28.44,28.39,28.44,19224.0,28.2927,28.3126,28.2628,28.3126,19224.0
2021-09-17 15:15:00,28.44,28.47,28.4,28.41,30546.0,28.3126,28.3425,28.2728,28.2827,30546.0
2021-09-17 15:20:00,28.4,28.43,28.39,28.43,27467.0,28.2728,28.3026,28.2628,28.3026,27467.0
2021-09-17 15:25:00,28.43,28.43,28.38,28.4,26513.0,28.3026,28.3026,28.2529,28.2728,26513.0
2021-09-17 15:30:00,28.41,28.57,28.4,28.55,20399.0,28.2827,28.442,28.2728,28.4221,20399.0
2021-09-17 15:35:00,28.56,28.59,28.52,28.59,22176.0,28.4321,28.4619,28.3922,28.4619,22176.0
2021-09-17 15:40:00,28.59,28.64,28.58,28.64,24737.0,28.4619,28.5117,28.452,28.5117,24737.0
2021-09-17 15:45:00,28.64,28.65,28.58,28.63,40990.0,28.5117,28.5217,28.452,28.5017,40990.0
2021-09-17 15:50:00,28.63,28.75,28.61,28.7,241673.0,28.5017,28.6212,28.4818,28.5714,241673.0
2021-09-17 15:55:00,28.7,28.84,28.69,28.81,339464.0,28.5714,28.7108,28.5615,28.6809,339464.0
2021-09-20 09:30:00,27.9,28.16,27.83,27.98,114888.0,27.775,28.0339,27.7053,27.8547,114888.0
2021-09-20 09:35:00,27.98,28.02,27.78,27.94,143188.0,27.8547,27.8945,27.6556,27.8148,143188.0
2021-09-20 09:40:00,27.95,28.2,27.84,28.19,125307.0,27.8248,28.0737,27.7153,28.0637,125307.0
2021-09-20 09:45:00,28.19,28.28,28.02,28.06,60729.0,28.0637,28.1533,27.8945,27.9343,60729.0
2021-09-20 09:50:00,28.07,28.07,27.81,27.83,41128.0,27.9443,27.9443,27.6854,27.7053,41128.0
2021-09-20 09:55:00,27.85,27.89,27.72,27.75,41753.0,27.7252,27.7651,27.5958,27.6257,41753.0
2021-09-20 10:00:00,27.75,27.87,27.75,27.83,39594.0,27.6257,27.7452,27.6257,27.7053,39594.0
2021-09-20 10:05:00,27.82,27.92,27.78,27.88,24515.0,27.6954,27.7949,27.6556,27.7551,24515.0
2021-09-20 10:10:00,27.85,28.03,27.85,28.03,51022.0,27.7252,27.9044,27.7252,27.9044,51022.0
2021-09-20 10:15:00,28.02,28.07,27.96,28.03,56307.0,27.8945,27.9443,27.8347,27.9044,56307.0
2021-09-20 10:20:00,28.04,28.04,27.84,27.85,59996.0,27.9144,27.9144,27.7153,27.7252,59996.0
2021-09-20 10:25:00,27.83,27.86,27.69,27.7,45560.0,27.7053,27.7352,27.566,27.5759,45560.0
2021-09-20 10:30:00,27.69,27.69,27.6,27.68,35953.0,27.566,27.566,27.4764,27.556,35953.0
2021-09-20 10:35:00,27.67,27.71,27.6,27.62,26114.0,27.546,27.5859,27.4764,27.4963,26114.0
2021-09-20 10:40:00,27.61,27.7,27.57,27.68,32007.0,27.4863,27.5759,27.4465,27.556,32007.0
2021-09-20 10:45:00,27.7,27.82,27.68,27.79,105793.0,27.5759,27.6954,27.556,27.6655,105793.0
2021-09-20 10:50:00,27.8,27.8,27.72,27.73,21705.0,27.6755,27.6755,27.5958,27.6058,21705.0
2021-09-20 10:55:00,27.71,27.72,27.53,27.59,44539.0,27.5859,27.5958,27.4067,27.4664,44539.0
2021-09-20 11:00:00,27.6,27.67,27.59,27.65,20764.0,27.4764,27.546,27.4664,27.5261,20764.0
2021-09-20 11:05:00,27.64,27.7,27.6,27.6,22379.0,27.5162,27.5759,27.4764,27.4764,22379.0
2021-09-20 11:10:00,27.59,27.61,27.51,27.53,27885.0,27.4664,27.4863,27.3868,27.4067,27885.0
2021-09-20 11:15:00,27.52,27.58,27.47,27.54,38686.0,27.3967,27.4565,27.3469,27.4166,38686.0
2021-09-20 11:20:00,27.54,27.54,27.43,27.44,27957.0,27.4166,27.4166,27.3071,27.3171,27957.0
2021-09-20 11:25:00,27.45,27.45,27.4,27.44,23567.0,27.327,27.327,27.2773,27.3171,23567.0
2021-09-20 11:30:00,27.44,27.45,27.36,27.42,22870.0,27.3171,27.327,27.2374,27.2972,22870.0
2021-09-20 11:35:00,27.42,27.43,27.38,27.41,12314.0,27.2972,27.3071,27.2573,27.2872,12314.0
2021-09-20 11:40:00,27.41,27.42,27.36,27.37,58044.0,27.2872,27.2972,27.2374,27.2474,58044.0
2021-09-20 11:45:00,27.37,27.54,27.37,27.5,22143.0,27.2474,27.4166,27.2474,27.3768,22143.0
2021-09-20 11:50:00,27.5,27.55,27.49,27.5,38213.0,27.3768,27.4266,27.3669,27.3768,38213.0
2021-09-20 11:55:00,27.5,27.55,27.5,27.54,12792.0,27.3768,27.4266,27.3768,27.4166,12792.0
2021-09-20 12:00:00,27.54,27.55,27.49,27.51,19140.0,27.4166,27.4266,27.3669,27.3868,19140.0
2021-09-20 12:05:00,27.51,27.53,27.4,27.47,33740.0,27.3868,27.4067,27.2773,27.3469,33740.0
2021-09-20 12:10:00,27.48,27.53,27.46,27.52,52800.0,27.3569,27.4067,27.337,27.3967,52800.0
2021-09-20 12:15:00,27.52,27.54,27.49,27.52,33994.0,27.3967,27.4166,27.3669,27.3967,33994.0
2021-09-20 12:20:00,27.52,27.52,27.35,27.41,38441.0,27.3967,27.3967,27.2275,27.2872,38441.0
2021-09-20 12:25:00,27.41,27.41,27.34,27.37,92169.0,27.2872,27.2872,27.2175,27.2474,92169.0
2021-09-20 12:30:00,27.36,27.4,27.33,27.37,86074.0,27.2374,27.2773,27.2076,27.2474,86074.0
2021-09-20 12:35:00,27.37,27.39,27.33,27.37,55761.0,27.2474,27.2673,27.2076,27.2474,55761.0
2021-09-20 12:40:00,27.36,27.43,27.33,27.4,63310.0,27.2374,27.3071,27.2076,27.2773,63310.0
2021-09-20 12:45:00,27.39,27.41,27.36,27.36,19362.0,27.2673,27.2872,27.2374,27.2374,19362.0
2021-09-20 12:50:00,27.36,27.38,27.32,27.34,18593.0,27.2374,27.2573,27.1976,27.2175,18593.0
2021-09-20 12:55:00,27.34,27.35,27.3,27.3,10946.0,27.2175,27.2275,27.1777,27.1777,10946.0
2021-09-20 13:00:00,27.3,27.3,27.2,27.22,31144.0,27.1777,27.1777,27.0782,27.0981,31144.0
2021-09-20 13:05:00,27.21,27.23,27.16,27.2,15273.0,27.0881,27.108,27.0383,27.0782,15273.0
2021-09-20 13:10:00,27.19,27.21,27.12,27.13,17220.0,27.0682,27.0881,26.9985,27.0085,17220.0
2021-09-20 13:15:00,27.13,27.28,27.13,27.27,16934.0,27.0085,27.1578,27.0085,27.1478,16934.0
2021-09-20 13:20:00,27.26,27.28,27.19,27.22,20277.0,27.1379,27.1578,27.0682,27.0981,20277.0
2021-09-20 13:25:00,27.23,27.26,27.21,27.26,9776.0,27.108,27.1379,27.0881,27.1379,9776.0
2021-09-20 13:30:00,27.27,27.27,27.11,27.17,57723.0,27.1478,27.1478,26.9886,27.0483,57723.0
2021-09-20 13:35:00,27.18,27.24,27.17,27.23,15974.0,27.0582,27.118,27.0483,27.108,15974.0
2021-09-20 13:40:00,27.24,27.25,27.14,27.14,37555.0,27.118,27.1279,27.0184,27.0184,37555.0
2021-09-20 13:45:00,27.14,27.16,27.1,27.11,28015.0,27.0184,27.0383,26.9786,26.9886,28015.0
2021-09-20 13:50:00,27.11,27.14,27.08,27.12,26024.0,26.9886,27.0184,26.9587,26.9985,26024.0
2021-09-20 13:55:00,27.12,27.13,27.08,27.12,18928.0,26.9985,27.0085,26.9587,26.9985,18928.0
2021-09-20 14:00:00,27.12,27.17,27.11,27.16,37239.0,26.9985,27.0483,26.9886,27.0383,37239.0
2021-09-20 14:05:00,27.16,27.16,27.04,27.04,32310.0,27.0383,27.0383,26.9189,26.9189,32310.0
2021-09-20 14:10:00,27.05,27.07,27.02,27.06,24334.0,26.9288,26.9487,26.899,26.9388,24334.0
2021-09-20 14:15:00,27.05,27.07,27.03,27.04,19353.0,26.9288,26.9487,26.9089,26.9189,19353.0
2021-09-20 14:20:00,27.04,27.04,26.95,26.95,57885.0,26.9189,26.9189,26.8293,26.8293,57885.0
2021-09-20 14:25:00,26.96,26.97,26.92,26.96,20595.0,26.8392,26.8492,26.7994,26.8392,20595.0
2021-09-20 14:30:00,26.96,27.14,26.92,27.02,117600.0,26.8392,27.0184,26.7994,26.899,117600.0
2021-09-20 14:35:00,27.01,27.06,26.98,27.05,15095.0,26.889,26.9388,26.8591,26.9288,15095.0
2021-09-20 14:40:00,27.06,27.2,27.06,27.19,48531.0,26.9388,27.0782,26.9388,27.0682,48531.0
2021-09-20 14:45:00,27.2,27.34,27.17,27.33,23822.0,27.0782,27.2175,27.0483,27.2076,23822.0
2021-09-20 14:50:00,27.33,27.36,27.3,27.31,31964.0,27.2076,27.2374,27.1777,27.1877,31964.0
2021-09-20 14:55:00,27.33,27.37,27.3,27.33,56477.0,27.2076,27.2474,27.1777,27.2076,56477.0
2021-09-20 15:00:00,27.34,27.46,27.31,27.41,215457.0,27.2175,27.337,27.1877,27.2872,215457.0
2021-09-20 15:05:00,27.41,27.43,27.36,27.43,56270.0,27.2872,27.3071,27.2374,27.3071,56270.0
2021-09-20 15:10:00,27.43,27.45,27.35,27.37,76507.0,27.3071,27.327,27.2275,27.2474,76507.0
2021-09-20 15:15:00,27.39,27.43,27.36,27.41,100781.0,27.2673,27.3071,27.2374,27.2872,100781.0
2021-09-20 15:20:00,27.41,27.48,27.4,27.46,66851.0,27.2872,27.3569,27.2773,27.337,66851.0
2021-09-20 15:25:00,27.47,27.52,27.43,27.52,35018.0,27.3469,27.3967,27.3071,27.3967,35018.0
2021-09-20 15:30:00,27.51,27.64,27.51,27.63,98016.0,27.3868,27.5162,27.3868,27.5062,98016.0
2021-09-20 15:35:00,27.62,27.76,27.62,27.71,84697.0,27.4963,27.6356,27.4963,27.5859,84697.0
2021-09-20 15:40:00,27.71,27.82,27.69,27.77,92498.0,27.5859,27.6954,27.566,27.6456,92498.0
2021-09-20 15:45:00,27.79,27.91,27.78,27.86,167814.0,27.6655,27.785,27.6556,27.7352,167814.0
2021-09-20 15:50:00,27.87,27.91,27.8,27.91,169053.0,27.7452,27.785,27.6755,27.785,169053.0
2021-09-20 15:55:00,27.91,28.0,27.87,27.97,566984.0,27.785,27.8746,27.7452,27.8447,566984.0
2021-09-21 09:30:00,27.97,28.28,27.97,28.04,75802.0,27.8447,28.1533,27.8447,27.9144,75802.0
2021-09-21 09:35:00,28.04,28.23,27.99,28.23,30754.0,27.9144,28.1035,27.8646,28.1035,30754.0
2021-09-21 09:40:00,28.24,28.44,28.17,28.35,49858.0,28.1135,28.3126,28.0438,28.223,49858.0
2021-09-21 09:45:00,28.37,28.4,28.29,28.36,60217.0,28.2429,28.2728,28.1633,28.233,60217.0
2021-09-21 09:50:00,28.34,28.35,28.24,28.29,35957.0,28.213,28.223,28.1135,28.1633,35957.0
2021-09-21 09:55:00,28.31,28.33,28.1,28.16,56864.0,28.1832,28.2031,27.9741,28.0339,56864.0
2021-09-21 10:00:00,28.18,28.32,28.13,28.31,46457.0,28.0538,28.1931,28.004,28.1832,46457.0
2021-09-21 10:05:00,28.3,28.4,28.28,28.4,29637.0,28.1732,28.2728,28.1533,28.2728,29637.0
2021-09-21 10:10:00,28.39,28.48,28.37,28.47,21764.0,28.2628,28.3524,28.2429,28.3425,21764.0
2021-09-21 10:15:00,28.47,28.54,28.47,28.52,24600.0,28.3425,28.4122,28.3425,28.3922,24600.0
2021-09-21 10:20:00,28.52,28.54,28.43,28.44,23830.0,28.3922,28.4122,28.3026,28.3126,23830.0
2021-09-21 10:25:00,28.44,28.48,28.35,28.48,17174.0,28.3126,28.3524,28.223,28.3524,17174.0
2021-09-21 10:30:00,28.49,28.63,28.48,28.58,15296.0,28.3624,28.5017,28.3524,28.452,15296.0
2021-09-21 10:35:00,28.58,28.72,28.57,28.63,22178.0,28.452,28.5913,28.442,28.5017,22178.0
2021-09-21 10:40:00,28.65,28.71,28.63,28.63,29432.0,28.5217,28.5814,28.5017,28.5017,29432.0
2021-09-21 10:45:00,28.63,28.64,28.47,28.49,15848.0,28.5017,28.5117,28.3425,28.3624,15848.0
2021-09-21 10:50:00,28.5,28.52,28.42,28.51,19243.0,28.3723,28.3922,28.2927,28.3823,19243.0
2021-09-21 10:55:00,28.51,28.57,28.49,28.56,30335.0,28.3823,28.442,28.3624,28.4321,30335.0
2021-09-21 11:00:00,28.55,28.61,28.51,28.61,22352.0,28.4221,28.4818,28.3823,28.4818,22352.0
2021-09-21 11:05:00,28.64,28.73,28.61,28.62,30063.0,28.5117,28.6013,28.4818,28.4918,30063.0
2021-09-21 11:10:00,28.63,28.64,28.5,28.51,23391.0,28.5017,28.5117,28.3723,28.3823,23391.0
2021-09-21 11:15:00,28.51,28.56,28.47,28.53,22727.0,28.3823,28.4321,28.3425,28.4022,22727.0
2021-09-21 11:20:00,28.53,28.54,28.5,28.52,23785.0,28.4022,28.4122,28.3723,28.3922,23785.0
2021-09-21 11:25:00,28.52,28.52,28.45,28.46,28870.0,28.3922,28.3922,28.3226,28.3325,28870.0
2021-09-21 11:30:00,28.47,28.56,28.46,28.56,35846.0,28.3425,28.4321,28.3325,28.4321,35846.0
2021-09-21 11:35:00,28.55,28.6,28.54,28.6,18942.0,28.4221,28.4719,28.4122,28.4719,18942.0
2021-09-21 11:40:00,28.6,28.7,28.6,28.67,18816.0,28.4719,28.5714,28.4719,28.5416,18816.0
2021-09-21 11:45:00,28.68,28.72,28.63,28.7,21886.0,28.5515,28.5913,28.5017,28.5714,21886.0
2021-09-21 11:50:00,28.69,28.71,28.6,28.61,26618.0,28.5615,28.5814,28.4719,28.4818,26618.0
2021-09-21 11:55:00,28.62,28.62,28.55,28.56,78127.0,28.4918,28.4918,28.4221,28.4321,78127.0
2021-09-21 12:00:00,28.56,28.57,28.5,28.51,45377.0,28.4321,28.442,28.3723,28.3823,45377.0
2021-09-21 12:05:00,28.51,28.53,28.45,28.53,11328.0,28.3823,28.4022,28.3226,28.4022,11328.0
2021-09-21 12:10:00,28.53,28.54,28.49,28.51,18539.0,28.4022,28.4122,28.3624,28.3823,18539.0
2021-09-21 12:15:00,28.5,28.5,28.42,28.48,37640.0,28.3723,28.3723,28.2927,28.3524,37640.0
2021-09-21 12:20:00,28.49,28.51,28.42,28.44,28680.0,28.3624,28.3823,28.2927,28.3126,28680.0
2021-09-21 12:25:00,28.44,28.47,28.38,28.4,60428.0,28.3126,28.3425,28.2529,28.2728,60428.0
2021-09-21 12:30:00,28.4,28.47,28.39,28.46,18778.0,28.2728,28.3425,28.2628,28.3325,18778.0
2021-09-21 12:35:00,28.45,28.5,28.43,28.5,24636.0,28.3226,28.3723,28.3026,28.3723,24636.0
2021-09-21 12:40:00,28.5,28.51,28.42,28.48,23546.0,28.3723,28.3823,28.2927,28.3524,23546.0
2021-09-21 12:45:00,28.47,28.5,28.46,28.47,16056.0,28.3425,28.3723,28.3325,28.3425,16056.0
2021-09-21 12:50:00,28.46,28.46,28.36,28.4,16886.0,28.3325,28.3325,28.233,28.2728,16886.0
2021-09-21 12:55:00,28.41,28.47,28.41,28.42,13664.0,28.2827,28.3425,28.2827,28.2927,13664.0
2021-09-21 13:00:00,28.42,28.42,28.34,28.38,24821.0,28.2927,28.2927,28.213,28.2529,24821.0
2021-09-21 13:05:00,28.39,28.46,28.37,28.44,14742.0,28.2628,28.3325,28.2429,28.3126,14742.0
2021-09-21 13:10:00,28.44,28.44,28.38,28.41,36910.0,28.3126,28.3126,28.2529,28.2827,36910.0
2021-09-21 13:15:00,28.41,28.41,28.37,28.4,19704.0,28.2827,28.2827,28.2429,28.2728,19704.0
2021-09-21 13:20:00,28.41,28.48,28.39,28.4,22425.0,28.2827,28.3524,28.2628,28.2728,22425.0
2021-09-21 13:25:00,28.4,28.43,28.37,28.38,28093.0,28.2728,28.3026,28.2429,28.2529,28093.0
2021-09-21 13:30:00,28.38,28.45,28.36,28.45,30610.0,28.2529,28.3226,28.233,28.3226,30610.0
2021-09-21 13:35:00,28.44,28.46,28.42,28.45,24855.0,28.3126,28.3325,28.2927,28.3226,24855.0
2021-09-21 13:40:00,28.45,28.5,28.43,28.5,23899.0,28.3226,28.3723,28.3026,28.3723,23899.0
2021-09-21 13:45:00,28.5,28.54,28.45,28.48,20008.0,28.3723,28.4122,28.3226,28.3524,20008.0
2021-09-21 13:50:00,28.48,28.51,28.42,28.44,15101.0,28.3524,28.3823,28.2927,28.3126,15101.0
2021-09-21 13:55:00,28.45,28.47,28.43,28.47,9041.0,28.3226,28.3425,28.3026,28.3425,9041.0
2021-09-21 14:00:00,28.47,28.55,28.47,28.51,11737.0,28.3425,28.4221,28.3425,28.3823,11737.0
2021-09-21 14:05:00,28.52,28.56,28.52,28.55,8138.0,28.3922,28.4321,28.3922,28.4221,8138.0
2021-09-21 14:10:00,28.54,28.56,28.49,28.53,28116.0,28.4122,28.4321,28.3624,28.4022,28116.0
2021-09-21 14:15:00,28.53,28.55,28.52,28.54,17644.0,28.4022,28.4221,28.3922,28.4122,17644.0
2021-09-21 14:20:00,28.54,28.55,28.48,28.5,33956.0,28.4122,28.4221,28.3524,28.3723,33956.0
2021-09-21 14:25:00,28.49,28.51,28.44,28.46,16496.0,28.3624,28.3823,28.3126,28.3325,16496.0
2021-09-21 14:30:00,28.46,28.5,28.44,28.48,19936.0,28.3325,28.3723,28.3126,28.3524,19936.0
2021-09-21 14:35:00,28.49,28.53,28.49,28.53,14195.0,28.3624,28.4022,28.3624,28.4022,14195.0
2021-09-21 14:40:00,28.53,28.55,28.53,28.54,18629.0,28.4022,28.4221,28.4022,28.4122,18629.0
2021-09-21 14:45:00,28.54,28.56,28.51,28.54,29422.0,28.4122,28.4321,28.3823,28.4122,29422.0
2021-09-21 14:50:00,28.55,28.63,28.54,28.57,31642.0,28.4221,28.5017,28.4122,28.442,31642.0
2021-09-21 14:55:00,28.57,28.57,28.53,28.55,16627.0,28.442,28.442,28.4022,28.4221,16627.0
2021-09-21 15:00:00,28.55,28.58,28.52,28.54,21606.0,28.4221,28.452,28.3922,28.4122,21606.0
2021-09-21 15:05:00,28.53,28.56,28.51,28.52,23998.0,28.4022,28.4321,28.3823,28.3922,23998.0
2021-09-21 15:10:00,28.53,28.54,28.49,28.52,14789.0,28.4022,28.4122,28.3624,28.3922,14789.0
2021-09-21 15:15:00,28.52,28.56,28.43,28.43,22736.0,28.3922,28.4321,28.3026,28.3026,22736.0
2021-09-21 15:20:00,28.43,28.46,28.43,28.44,19256.0,28.3026,28.3325,28.3026,28.3126,19256.0
2021-09-21 15:25:00,28.45,28.47,28.43,28.47,22218.0,28.3226,28.3425,28.3026,28.3425,22218.0
2021-09-21 15:30:00,28.48,28.5,28.45,28.49,20139.0,28.3524,28.3723,28.3226,28.3624,20139.0
2021-09-21 15:35:00,28.49,28.5,28.33,28.37,42531.0,28.3624,28.3723,28.2031,28.2429,42531.0
2021-09-21 15:40:00,28.37,28.43,28.34,28.41,45459.0,28.2429,28.3026,28.213,28.2827,45459.0
2021-09-21 15:45:00,28.41,28.41,28.31,28.33,47479.0,28.2827,28.2827,28.1832,28.2031,47479.0
2021-09-21 15:50:00,28.33,28.33,28.28,28.3,136406.0,28.2031,28.2031,28.1533,28.1732,136406.0
2021-09-21 15:55:00,28.3,28.34,28.26,28.27,204748.0,28.1732,28.213,28.1334,28.1434,204748.0
2021-09-22 09:30:00,28.73,28.74,28.56,28.62,36299.0,28.6013,28.6113,28.4321,28.4918,36299.0
2021-09-22 09:35:00,28.61,28.87,28.61,28.82,32283.0,28.4818,28.7407,28.4818,28.6909,32283.0
2021-09-22 09:40:00,28.82,28.93,28.72,28.89,59180.0,28.6909,28.8004,28.5913,28.7606,59180.0
2021-09-22 09:45:00,28.91,28.98,28.8,28.95,85008.0,28.7805,28.8502,28.671,28.8203,85008.0
2021-09-22 09:50:00,28.95,29.07,28.95,28.98,32213.0,28.8203,28.9398,28.8203,28.8502,32213.0
2021-09-22 09:55:00,28.98,29.11,28.95,28.98,25896.0,28.8502,28.9796,28.8203,28.8502,25896.0
2021-09-22 10:00:00,29.01,29.06,28.97,29.0,24748.0,28.88,28.9298,28.8402,28.8701,24748.0
2021-09-22 10:05:00,28.99,29.03,28.95,29.02,15793.0,28.8601,28.9,28.8203,28.89,15793.0
2021-09-22 10:10:00,29.02,29.1,29.0,29.04,26623.0,28.89,28.9696,28.8701,28.9099,26623.0
2021-09-22 10:15:00,29.03,29.06,28.95,28.96,25894.0,28.9,28.9298,28.8203,28.8303,25894.0
2021-09-22 10:20:00,28.95,28.95,28.77,28.79,24303.0,28.8203,28.8203,28.6411,28.661,24303.0
2021-09-22 10:25:00,28.8,28.87,28.79,28.83,24673.0,28.671,28.7407,28.661,28.7009,24673.0
2021-09-22 10:30:00,28.83,28.83,28.72,28.74,18511.0,28.7009,28.7009,28.5913,28.6113,18511.0
2021-09-22 10:35:00,28.74,28.75,28.66,28.68,20362.0,28.6113,28.6212,28.5316,28.5515,20362.0
2021-09-22 10:40:00,28.67,28.69,28.65,28.67,16658.0,28.5416,28.5615,28.5217,28.5416,16658.0
2021-09-22 10:45:00,28.66,28.69,28.62,28.67,22262.0,28.5316,28.5615,28.4918,28.5416,22262.0
2021-09-22 10:50:00,28.67,28.68,28.62,28.63,14313.0,28.5416,28.5515,28.4918,28.5017,14313.0
2021-09-22 10:55:00,28.62,28.71,28.61,28.69,20024.0,28.4918,28.5814,28.4818,28.5615,20024.0
2021-09-22 11:00:00,28.69,28.8,28.66,28.79,19350.0,28.5615,28.671,28.5316,28.661,19350.0
2021-09-22 11:05:00,28.78,28.9,28.76,28.85,37579.0,28.6511,28.7705,28.6312,28.7208,37579.0
2021-09-22 11:10:00,28.86,28.95,28.85,28.95,31455.0,28.7307,28.8203,28.7208,28.8203,31455.0
2021-09-22 11:15:00,28.95,29.03,28.93,29.01,41095.0,28.8203,28.9,28.8004,28.88,41095.0
2021-09-22 11:20:00,29.01,29.08,29.01,29.07,17574.0,28.88,28.9497,28.88,28.9398,17574.0
2021-09-22 11:25:00,29.07,29.15,29.07,29.13,23632.0,28.9398,29.0194,28.9398,28.9995,23632.0
2021-09-22 11:30:00,29.14,29.2,29.14,29.2,42336.0,29.0095,29.0692,29.0095,29.0692,42336.0
2021-09-22 11:35:00,29.19,29.24,29.17,29.2,53725.0,29.0592,29.109,29.0393,29.0692,53725.0
2021-09-22 11:40:00,29.21,29.22,29.12,29.17,25967.0,29.0792,29.0891,28.9896,29.0393,25967.0
2021-09-22 11:45:00,29.17,29.2,29.13,29.16,57590.0,29.0393,29.0692,28.9995,29.0294,57590.0
2021-09-22 11:50:00,29.15,29.37,29.15,29.28,105930.0,29.0194,29.2384,29.0194,29.1488,105930.0
2021-09-22 11:55:00,29.27,29.3,29.24,29.28,31905.0,29.1389,29.1687,29.109,29.1488,31905.0
2021-09-22 12:00:00,29.29,29.33,29.27,29.33,22181.0,29.1588,29.1986,29.1389,29.1986,22181.0
2021-09-22 12:05:00,29.34,29.35,29.29,29.29,36078.0,29.2086,29.2185,29.1588,29.1588,36078.0
2021-09-22 12:10:00,29.3,29.31,29.23,29.26,69979.0,29.1687,29.1787,29.0991,29.1289,69979.0
2021-09-22 12:15:00,29.26,29.33,29.25,29.31,145168.0,29.1289,29.1986,29.119,29.1787,145168.0
2021-09-22 12:20:00,29.32,29.36,29.29,29.3,47850.0,29.1887,29.2285,29.1588,29.1687,47850.0
2021-09-22 12:25:00,29.3,29.32,29.29,29.31,63924.0,29.1687,29.1887,29.1588,29.1787,63924.0
2021-09-22 12:30:00,29.31,29.4,29.31,29.38,44518.0,29.1787,29.2683,29.1787,29.2484,44518.0
2021-09-22 12:35:00,29.38,29.4,29.36,29.37,34275.0,29.2484,29.2683,29.2285,29.2384,34275.0
2021-09-22 12:40:00,29.37,29.37,29.31,29.34,20352.0,29.2384,29.2384,29.1787,29.2086,20352.0
2021-09-22 12:45:00,29.34,29.36,29.29,29.36,46669.0,29.2086,29.2285,29.1588,29.2285,46669.0
2021-09-22 12:50:00,29.35,29.36,29.31,29.32,19819.0,29.2185,29.2285,29.1787,29.1887,19819.0
2021-09-22 12:55:00,29.31,29.34,29.29,29.3,14865.0,29.1787,29.2086,29.1588,29.1687,14865.0
2021-09-22 13:00:00,29.3,29.31,29.23,29.25,80576.0,29.1687,29.1787,29.0991,29.119,80576.0
2021-09-22 13:05:00,29.25,29.29,29.24,29.27,16321.0,29.119,29.1588,29.109,29.1389,16321.0
2021-09-22 13:10:00,29.26,29.27,29.24,29.27,18858.0,29.1289,29.1389,29.109,29.1389,18858.0
2021-09-22 13:15:00,29.27,29.31,29.26,29.27,34219.0,29.1389,29.1787,29.1289,29.1389,34219.0
2021-09-22 13:20:00,29.26,29.28,29.26,29.27,82749.0,29.1289,29.1488,29.1289,29.1389,82749.0
2021-09-22 13:25:00,29.27,29.33,29.27,29.29,31319.0,29.1389,29.1986,29.1389,29.1588,31319.0
2021-09-22 13:30:00,29.29,29.34,29.29,29.34,16313.0,29.1588,29.2086,29.1588,29.2086,16313.0
2021-09-22 13:35:00,29.34,29.36,29.31,29.33,23140.0,29.2086,29.2285,29.1787,29.1986,23140.0
2021-09-22 13:40:00,29.33,29.33,29.28,29.29,27355.0,29.1986,29.1986,29.1488,29.1588,27355.0
2021-09-22 13:45:00,29.3,29.32,29.25,29.25,46755.0,29.1687,29.1887,29.119,29.119,46755.0
2021-09-22 13:50:00,29.25,29.25,29.14,29.15,14130.0,29.119,29.119,29.0095,29.0194,14130.0
2021-09-22 13:55:00,29.15,29.17,29.14,29.16,8528.0,29.0194,29.0393,29.0095,29.0294,8528.0
2021-09-22 14:00:00,29.18,29.28,29.12,29.27,15452.0,29.0493,29.1488,28.9896,29.1389,15452.0
2021-09-22 14:05:00,29.27,29.27,29.17,29.19,18472.0,29.1389,29.1389,29.0393,29.0592,18472.0
2021-09-22 14:10:00,29.19,29.29,29.18,29.28,20971.0,29.0592,29.1588,29.0493,29.1488,20971.0
2021-09-22 14:15:00,29.29,29.34,29.24,29.24,22404.0,29.1588,29.2086,29.109,29.109,22404.0
2021-09-22 14:20:00,29.24,29.28,29.23,29.28,18293.0,29.109,29.1488,29.0991,29.1488,18293.0
2021-09-22 14:25:00,29.28,29.38,29.27,29.38,14101.0,29.1488,29.2484,29.1389,29.2484,14101.0
2021-09-22 14:30:00,29.39,29.39,29.3,29.35,12050.0,29.2583,29.2583,29.1687,29.2185,12050.0
2021-09-22 14:35:00,29.34,29.37,29.23,29.29,34867.0,29.2086,29.2384,29.0991,29.1588,34867.0
2021-09-22 14:40:00,29.28,29.28,29.2,29.23,31997.0,29.1488,29.1488,29.0692,29.0991,31997.0
2021-09-22 14:45:00,29.23,29.24,29.15,29.16,27581.0,29.0991,29.109,29.0194,29.0294,27581.0
2021-09-22 14:50:00,29.14,29.18,29.1,29.14,20291.0,29.0095,29.0493,28.9696,29.0095,20291.0
2021-09-22 14:55:00,29.15,29.16,29.07,29.08,27914.0,29.0194,29.0294,28.9398,28.9497,27914.0
2021-09-22 15:00:00,29.07,29.08,29.03,29.03,20358.0,28.9398,28.9497,28.9,28.9,20358.0
2021-09-22 15:05:00,29.02,29.04,28.96,29.0,35496.0,28.89,28.9099,28.8303,28.8701,35496.0
2021-09-22 15:10:00,29.0,29.1,28.98,29.09,33178.0,28.8701,28.9696,28.8502,28.9597,33178.0
2021-09-22 15:15:00,29.09,29.17,29.06,29.17,29789.0,28.9597,29.0393,28.9298,29.0393,29789.0
2021-09-22 15:20:00,29.17,29.27,29.15,29.21,26465.0,29.0393,29.1389,29.0194,29.0792,26465.0
2021-09-22 15:25:00,29.22,29.25,29.19,29.24,55548.0,29.0891,29.119,29.0592,29.109,55548.0
2021-09-22 15:30:00,29.23,29.3,29.19,29.22,47129.0,29.0991,29.1687,29.0592,29.0891,47129.0
2021-09-22 15:35:00,29.21,29.22,29.12,29.15,45444.0,29.0792,29.0891,28.9896,29.0194,45444.0
2021-09-22 15:40:00,29.16,29.18,29.08,29.09,45964.0,29.0294,29.0493,28.9497,28.9597,45964.0
2021-09-22 15:45:00,29.1,29.1,29.03,29.04,68920.0,28.9696,28.9696,28.9,28.9099,68920.0
2021-09-22 15:50:00,29.03,29.04,28.95,28.96,116935.0,28.9,28.9099,28.8203,28.8303,116935.0
2021-09-22 15:55:00,28.96,28.99,28.9,28.92,228870.0,28.8303,28.8601,28.7705,28.7904,228870.0
2021-09-23 09:30:00,28.89,29.18,28.64,28.67,90840.0,28.7606,29.0493,28.5117,28.5416,90840.0
2021-09-23 09:35:00,28.65,28.86,28.62,28.86,21170.0,28.5217,28.7307,28.4918,28.7307,21170.0
2021-09-23 09:40:00,28.89,28.89,28.71,28.86,44920.0,28.7606,28.7606,28.5814,28.7307,44920.0
2021-09-23 09:45:00,28.89,28.92,28.79,28.91,40786.0,28.7606,28.7904,28.661,28.7805,40786.0
2021-09-23 09:50:00,28.9,29.0,28.89,28.92,29774.0,28.7705,28.8701,28.7606,28.7904,29774.0
2021-09-23 09:55:00,28.94,29.03,28.94,28.99,20728.0,28.8104,28.9,28.8104,28.8601,20728.0
2021-09-23 10:00:00,29.0,29.03,28.9,28.98,59917.0,28.8701,28.9,28.7705,28.8502,59917.0
2021-09-23 10:05:00,28.99,29.0,28.84,28.9,30535.0,28.8601,28.8701,28.7108,28.7705,30535.0
2021-09-23 10:10:00,28.9,29.12,28.9,29.11,38411.0,28.7705,28.9896,28.7705,28.9796,38411.0
2021-09-23 10:15:00,29.13,29.18,28.97,28.99,34389.0,28.9995,29.0493,28.8402,28.8601,34389.0
2021-09-23 10:20:00,29.01,29.03,28.97,29.03,18356.0,28.88,28.9,28.8402,28.9,18356.0
2021-09-23 10:25:00,29.03,29.08,29.0,29.06,21166.0,28.9,28.9497,28.8701,28.9298,21166.0
2021-09-23 10:30:00,29.06,29.15,29.05,29.06,22745.0,28.9298,29.0194,28.9199,28.9298,22745.0
2021-09-23 10:35:00,29.05,29.09,28.95,28.99,19333.0,28.9199,28.9597,28.8203,28.8601,19333.0
2021-09-23 10:40:00,29.0,29.01,28.92,28.95,21087.0,28.8701,28.88,28.7904,28.8203,21087.0
2021-09-23 10:45:00,28.96,28.99,28.87,28.92,27201.0,28.8303,28.8601,28.7407,28.7904,27201.0
2021-09-23 10:50:00,28.92,28.97,28.9,28.94,22213.0,28.7904,28.8402,28.7705,28.8104,22213.0
2021-09-23 10:55:00,28.94,28.97,28.93,28.96,28019.0,28.8104,28.8402,28.8004,28.8303,28019.0
2021-09-23 11:00:00,28.96,28.96,28.92,28.92,21349.0,28.8303,28.8303,28.7904,28.7904,21349.0
2021-09-23 11:05:00,28.92,28.94,28.85,28.88,33327.0,28.7904,28.8104,28.7208,28.7506,33327.0
2021-09-23 11:10:00,28.88,28.94,28.87,28.93,27504.0,28.7506,28.8104,28.7407,28.8004,27504.0
2021-09-23 11:15:00,28.93,29.03,28.92,29.03,53673.0,28.8004,28.9,28.7904,28.9,53673.0
2021-09-23 11:20:00,29.03,29.05,28.92,28.98,28714.0,28.9,28.9199,28.7904,28.8502,28714.0
2021-09-23 11:25:00,28.97,29.02,28.95,29.02,19044.0,28.8402,28.89,28.8203,28.89,19044.0
2021-09-23 11:30:00,29.02,29.07,29.0,29.07,14165.0,28.89,28.9398,28.8701,28.9398,14165.0
2021-09-23 11:35:00,29.07,29.08,29.03,29.05,20048.0,28.9398,28.9497,28.9,28.9199,20048.0
2021-09-23 11:40:00,29.05,29.1,29.01,29.08,39914.0,28.9199,28.9696,28.88,28.9497,39914.0
2021-09-23 11:45:00,29.08,29.1,29.05,29.1,24034.0,28.9497,28.9696,28.9199,28.9696,24034.0
2021-09-23 11:50:00,29.11,29.11,29.03,29.03,27565.0,28.9796,28.9796,28.9,28.9,27565.0
2021-09-23 11:55:00,29.03,29.05,28.99,29.01,17953.0,28.9,28.9199,28.8601,28.88,17953.0
2021-09-23 12:00:00,29.02,29.03,29.0,29.03,7777.0,28.89,28.9,28.8701,28.9,7777.0
2021-09-23 12:05:00,29.04,29.05,29.03,29.04,8941.0,28.9099,28.9199,28.9,28.9099,8941.0
2021-09-23 12:10:00,29.04,29.08,29.01,29.08,15008.0,28.9099,28.9497,28.88,28.9497,15008.0
2021-09-23 12:15:00,29.08,29.11,29.07,29.1,6612.0,28.9497,28.9796,28.9398,28.9696,6612.0
2021-09-23 12:20:00,29.1,29.13,29.09,29.12,10672.0,28.9696,28.9995,28.9597,28.9896,10672.0
2021-09-23 12:25:00,29.12,29.12,29.06,29.07,15738.0,28.9896,28.9896,28.9298,28.9398,15738.0
2021-09-23 12:30:00,29.07,29.08,29.03,29.05,7707.0,28.9398,28.9497,28.9,28.9199,7707.0
2021-09-23 12:35:00,29.05,29.08,29.03,29.06,9040.0,28.9199,28.9497,28.9,28.9298,9040.0
2021-09-23 12:40:00,29.07,29.09,29.05,29.07,13235.0,28.9398,28.9597,28.9199,28.9398,13235.0
2021-09-23 12:45:00,29.06,29.1,29.05,29.09,15568.0,28.9298,28.9696,28.9199,28.9597,15568.0
2021-09-23 12:50:00,29.09,29.1,29.04,29.04,10584.0,28.9597,28.9696,28.9099,28.9099,10584.0
2021-09-23 12:55:00,29.04,29.05,28.99,29.03,9113.0,28.9099,28.9199,28.8601,28.9,9113.0
2021-09-23 13:00:00,29.02,29.02,28.98,29.0,12533.0,28.89,28.89,28.8502,28.8701,12533.0
2021-09-23 13:05:00,29.0,29.02,29.0,29.02,7831.0,28.8701,28.89,28.8701,28.89,7831.0
2021-09-23 13:10:00,29.01,29.01,28.96,28.98,9775.0,28.88,28.88,28.8303,28.8502,9775.0
2021-09-23 13:15:00,28.98,28.99,28.96,28.96,8018.0,28.8502,28.8601,28.8303,28.8303,8018.0
2021-09-23 13:20:00,28.96,28.98,28.95,28.95,6594.0,28.8303,28.8502,28.8203,28.8203,6594.0
2021-09-23 13:25:00,28.96,28.99,28.96,28.99,7502.0,28.8303,28.8601,28.8303,28.8601,7502.0
2021-09-23 13:30:00,28.98,29.02,28.98,28.98,12493.0,28.8502,28.89,28.8502,28.8502,12493.0
2021-09-23 13:35:00,28.98,28.99,28.96,28.96,16348.0,28.8502,28.8601,28.8303,28.8303,16348.0
2021-09-23 13:40:00,28.96,29.0,28.96,28.99,8751.0,28.8303,28.8701,28.8303,28.8601,8751.0
2021-09-23 13:45:00,29.0,29.05,29.0,29.02,10686.0,28.8701,28.9199,28.8701,28.89,10686.0
2021-09-23 13:50:00,29.01,29.08,29.01,29.06,11734.0,28.88,28.9497,28.88,28.9298,11734.0
2021-09-23 13:55:00,29.06,29.1,29.06,29.09,11619.0,28.9298,28.9696,28.9298,28.9597,11619.0
2021-09-23 14:00:00,29.09,29.09,29.02,29.03,7490.0,28.9597,28.9597,28.89,28.9,7490.0
2021-09-23 14:05:00,29.02,29.03,28.96,28.99,16253.0,28.89,28.9,28.8303,28.8601,16253.0
2021-09-23 14:10:00,28.99,29.0,28.96,29.0,11247.0,28.8601,28.8701,28.8303,28.8701,11247.0
2021-09-23 14:15:00,29.01,29.04,28.99,29.02,13134.0,28.88,28.9099,28.8601,28.89,13134.0
2021-09-23 14:20:00,29.02,29.08,29.02,29.07,10258.0,28.89,28.9497,28.89,28.9398,10258.0
2021-09-23 14:25:00,29.07,29.08,29.04,29.04,10284.0,28.9398,28.9497,28.9099,28.9099,10284.0
2021-09-23 14:30:00,29.05,29.08,29.03,29.04,12318.0,28.9199,28.9497,28.9,28.9099,12318.0
2021-09-23 14:35:00,29.03,29.05,29.01,29.03,10998.0,28.9,28.9199,28.88,28.9,10998.0
2021-09-23 14:40:00,29.04,29.05,29.02,29.02,9773.0,28.9099,28.9199,28.89,28.89,9773.0
2021-09-23 14:45:00,29.03,29.07,29.02,29.07,11759.0,28.9,28.9398,28.89,28.9398,11759.0
2021-09-23 14:50:00,29.06,29.08,29.0,29.02,21732.0,28.9298,28.9497,28.8701,28.89,21732.0
2021-09-23 14:55:00,29.02,29.08,29.01,29.02,10862.0,28.89,28.9497,28.88,28.89,10862.0
2021-09-23 15:00:00,29.03,29.05,29.0,29.01,19629.0,28.9,28.9199,28.8701,28.88,19629.0
2021-09-23 15:05:00,29.01,29.03,29.0,29.0,11762.0,28.88,28.9,28.8701,28.8701,11762.0
2021-09-23 15:10:00,29.0,29.05,28.99,29.04,29227.0,28.8701,28.9199,28.8601,28.9099,29227.0
2021-09-23 15:15:00,29.04,29.06,29.03,29.05,15116.0,28.9099,28.9298,28.9,28.9199,15116.0
2021-09-23 15:20:00,29.05,29.09,29.05,29.08,23707.0,28.9199,28.9597,28.9199,28.9497,23707.0
2021-09-23 15:25:00,29.09,29.11,29.08,29.1,17425.0,28.9597,28.9796,28.9497,28.9696,17425.0
2021-09-23 15:30:00,29.11,29.2,29.08,29.2,74911.0,28.9796,29.0692,28.9497,29.0692,74911.0
2021-09-23 15:35:00,29.19,29.24,29.18,29.22,77988.0,29.0592,29.109,29.0493,29.0891,77988.0
2021-09-23 15:40:00,29.23,29.28,29.22,29.28,39312.0,29.0991,29.1488,29.0891,29.1488,39312.0
2021-09-23 15:45:00,29.28,29.29,29.24,29.25,64955.0,29.1488,29.1588,29.109,29.119,64955.0
2021-09-23 15:50:00,29.25,29.3,29.23,29.29,120659.0,29.119,29.1687,29.0991,29.1588,120659.0
2021-09-23 15:55:00,29.28,29.34,29.25,29.32,186314.0,29.1488,29.2086,29.119,29.1887,186314.0
2021-09-24 09:30:00,29.09,29.09,28.38,28.8,232251.0,28.9597,28.9597,28.2529,28.671,232251.0
2021-09-24 09:35:00,28.83,28.85,28.31,28.35,84940.0,28.7009,28.7208,28.1832,28.223,84940.0
2021-09-24 09:40:00,28.37,28.47,28.31,28.36,68406.0,28.2429,28.3425,28.1832,28.233,68406.0
2021-09-24 09:45:00,28.34,28.45,28.2,28.39,123438.0,28.213,28.3226,28.0737,28.2628,123438.0
2021-09-24 09:50:00,28.36,28.48,28.32,28.45,70678.0,28.233,28.3524,28.1931,28.3226,70678.0
2021-09-24 09:55:00,28.46,28.51,28.36,28.38,41770.0,28.3325,28.3823,28.233,28.2529,41770.0
2021-09-24 10:00:00,28.38,28.4,28.18,28.21,74175.0,28.2529,28.2728,28.0538,28.0836,74175.0
2021-09-24 10:05:00,28.24,28.24,28.06,28.06,22099.0,28.1135,28.1135,27.9343,27.9343,22099.0
2021-09-24 10:10:00,28.05,28.07,27.81,27.83,53008.0,27.9243,27.9443,27.6854,27.7053,53008.0
2021-09-24 10:15:00,27.83,27.86,27.69,27.74,41055.0,27.7053,27.7352,27.566,27.6157,41055.0
2021-09-24 10:20:00,27.75,27.96,27.73,27.92,52178.0,27.6257,27.8347,27.6058,27.7949,52178.0
2021-09-24 10:25:00,27.91,28.14,27.9,28.12,30700.0,27.785,28.0139,27.775,27.994,30700.0
2021-09-24 10:30:00,28.12,28.33,28.12,28.32,58169.0,27.994,28.2031,27.994,28.1931,58169.0
2021-09-24 10:35:00,28.33,28.45,28.32,28.38,60480.0,28.2031,28.3226,28.1931,28.2529,60480.0
2021-09-24 10:40:00,28.36,28.4,28.31,28.38,34063.0,28.233,28.2728,28.1832,28.2529,34063.0
2021-09-24 10:45:00,28.37,28.46,28.29,28.35,46357.0,28.2429,28.3325,28.1633,28.223,46357.0
2021-09-24 10:50:00,28.35,28.47,28.33,28.39,50193.0,28.223,28.3425,28.2031,28.2628,50193.0
2021-09-24 10:55:00,28.4,28.41,28.22,28.23,21593.0,28.2728,28.2827,28.0936,28.1035,21593.0
2021-09-24 11:00:00,28.22,28.24,28.19,28.21,22752.0,28.0936,28.1135,28.0637,28.0836,22752.0
2021-09-24 11:05:00,28.21,28.27,28.16,28.19,30515.0,28.0836,28.1434,28.0339,28.0637,30515.0
2021-09-24 11:10:00,28.18,28.32,28.17,28.32,24780.0,28.0538,28.1931,28.0438,28.1931,24780.0
2021-09-24 11:15:00,28.32,28.33,28.3,28.31,9179.0,28.1931,28.2031,28.1732,28.1832,9179.0
2021-09-24 11:20:00,28.3,28.4,28.29,28.38,46971.0,28.1732,28.2728,28.1633,28.2529,46971.0
2021-09-24 11:25:00,28.36,28.4,28.35,28.36,14500.0,28.233,28.2728,28.223,28.233,14500.0
2021-09-24 11:30:00,28.35,28.54,28.35,28.54,28458.0,28.223,28.4122,28.223,28.4122,28458.0
2021-09-24 11:35:00,28.53,28.61,28.52,28.58,29489.0,28.4022,28.4818,28.3922,28.452,29489.0
2021-09-24 11:40:00,28.58,28.63,28.58,28.6,19626.0,28.452,28.5017,28.452,28.4719,19626.0
2021-09-24 11:45:00,28.61,28.64,28.59,28.6,17459.0,28.4818,28.5117,28.4619,28.4719,17459.0
2021-09-24 11:50:00,28.6,28.67,28.59,28.61,30704.0,28.4719,28.5416,28.4619,28.4818,30704.0
2021-09-24 11:55:00,28.61,28.64,28.59,28.64,28403.0,28.4818,28.5117,28.4619,28.5117,28403.0
2021-09-24 12:00:00,28.64,28.65,28.62,28.65,13268.0,28.5117,28.5217,28.4918,28.5217,13268.0
2021-09-24 12:05:00,28.65,28.67,28.63,28.64,10156.0,28.5217,28.5416,28.5017,28.5117,10156.0
2021-09-24 12:10:00,28.64,28.72,28.62,28.69,22127.0,28.5117,28.5913,28.4918,28.5615,22127.0
2021-09-24 12:15:00,28.68,28.77,28.67,28.75,18814.0,28.5515,28.6411,28.5416,28.6212,18814.0
2021-09-24 12:20:00,28.75,28.76,28.74,28.76,23946.0,28.6212,28.6312,28.6113,28.6312,23946.0
2021-09-24 12:25:00,28.76,28.77,28.72,28.75,19254.0,28.6312,28.6411,28.5913,28.6212,19254.0
2021-09-24 12:30:00,28.75,28.76,28.68,28.69,19525.0,28.6212,28.6312,28.5515,28.5615,19525.0
2021-09-24 12:35:00,28.69,28.73,28.64,28.65,25946.0,28.5615,28.6013,28.5117,28.5217,25946.0
2021-09-24 12:40:00,28.65,28.73,28.65,28.73,19613.0,28.5217,28.6013,28.5217,28.6013,19613.0
2021-09-24 12:45:00,28.73,28.74,28.67,28.67,16581.0,28.6013,28.6113,28.5416,28.5416,16581.0
2021-09-24 12:50:00,28.67,28.7,28.66,28.7,25896.0,28.5416,28.5714,28.5316,28.5714,25896.0
2021-09-24 12:55:00,28.7,28.73,28.61,28.63,56530.0,28.5714,28.6013,28.4818,28.5017,56530.0
2021-09-24 13:00:00,28.63,28.66,28.62,28.66,14106.0,28.5017,28.5316,28.4918,28.5316,14106.0
2021-09-24 13:05:00,28.65,28.66,28.61,28.62,13132.0,28.5217,28.5316,28.4818,28.4918,13132.0
2021-09-24 13:10:00,28.62,28.66,28.58,28.64,50325.0,28.4918,28.5316,28.452,28.5117,50325.0
2021-09-24 13:15:00,28.64,28.73,28.63,28.7,41485.0,28.5117,28.6013,28.5017,28.5714,41485.0
2021-09-24 13:20:00,28.69,28.69,28.64,28.67,15505.0,28.5615,28.5615,28.5117,28.5416,15505.0
2021-09-24 13:25:00,28.69,28.69,28.65,28.67,17578.0,28.5615,28.5615,28.5217,28.5416,17578.0
2021-09-24 13:30:00,28.67,28.68,28.63,28.63,12482.0,28.5416,28.5515,28.5017,28.5017,12482.0
2021-09-24 13:35:00,28.63,28.64,28.58,28.63,59351.0,28.5017,28.5117,28.452,28.5017,59351.0
2021-09-24 13:40:00,28.63,28.66,28.62,28.64,26078.0,28.5017,28.5316,28.4918,28.5117,26078.0
2021-09-24 13:45:00,28.64,28.67,28.63,28.65,9260.0,28.5117,28.5416,28.5017,28.5217,9260.0
2021-09-24 13:50:00,28.65,28.67,28.65,28.66,9950.0,28.5217,28.5416,28.5217,28.5316,9950.0
2021-09-24 13:55:00,28.67,28.67,28.64,28.65,11246.0,28.5416,28.5416,28.5117,28.5217,11246.0
2021-09-24 14:00:00,28.65,28.67,28.63,28.67,26157.0,28.5217,28.5416,28.5017,28.5416,26157.0
2021-09-24 14:05:00,28.67,28.72,28.66,28.7,15044.0,28.5416,28.5913,28.5316,28.5714,15044.0
2021-09-24 14:10:00,28.7,28.71,28.67,28.69,17951.0,28.5714,28.5814,28.5416,28.5615,17951.0
2021-09-24 14:15:00,28.69,28.74,28.67,28.73,30484.0,28.5615,28.6113,28.5416,28.6013,30484.0
2021-09-24 14:20:00,28.74,28.75,28.73,28.75,9245.0,28.6113,28.6212,28.6013,28.6212,9245.0
2021-09-24 14:25:00,28.75,28.77,28.74,28.76,14786.0,28.6212,28.6411,28.6113,28.6312,14786.0
2021-09-24 14:30:00,28.76,28.79,28.74,28.79,10824.0,28.6312,28.661,28.6113,28.661,10824.0
2021-09-24 14:35:00,28.79,28.81,28.77,28.8,12330.0,28.661,28.6809,28.6411,28.671,12330.0
2021-09-24 14:40:00,28.8,28.86,28.79,28.85,19047.0,28.671,28.7307,28.661,28.7208,19047.0
2021-09-24 14:45:00,28.85,28.87,28.83,28.85,20750.0,28.7208,28.7407,28.7009,28.7208,20750.0
2021-09-24 14:50:00,28.85,28.86,28.83,28.85,12913.0,28.7208,28.7307,28.7009,28.7208,12913.0
2021-09-24 14:55:00,28.85,28.89,28.85,28.87,16860.0,28.7208,28.7606,28.7208,28.7407,16860.0
2021-09-24 15:00:00,28.88,28.91,28.87,28.88,14865.0,28.7506,28.7805,28.7407,28.7506,14865.0
2021-09-24 15:05:00,28.88,28.92,28.84,28.9,77511.0,28.7506,28.7904,28.7108,28.7705,77511.0
2021-09-24 15:10:00,28.9,28.92,28.84,28.89,32762.0,28.7705,28.7904,28.7108,28.7606,32762.0
2021-09-24 15:15:00,28.89,28.95,28.89,28.92,27570.0,28.7606,28.8203,28.7606,28.7904,27570.0
2021-09-24 15:20:00,28.92,28.96,28.91,28.93,46810.0,28.7904,28.8303,28.7805,28.8004,46810.0
2021-09-24 15:25:00,28.94,28.99,28.93,28.99,45852.0,28.8104,28.8601,28.8004,28.8601,45852.0
2021-09-24 15:30:00,28.99,29.0,28.91,28.92,70478.0,28.8601,28.8701,28.7805,28.7904,70478.0
2021-09-24 15:35:00,28.91,28.96,28.88,28.96,61595.0,28.7805,28.8303,28.7506,28.8303,61595.0
2021-09-24 15:40:00,28.96,28.97,28.93,28.95,61419.0,28.8303,28.8402,28.8004,28.8203,61419.0
2021-09-24 15:45:00,28.95,28.98,28.94,28.98,66603.0,28.8203,28.8502,28.8104,28.8502,66603.0
2021-09-24 15:50:00,28.98,29.07,28.95,29.05,135473.0,28.8502,28.9398,28.8203,28.9199,135473.0
2021-09-24 15:55:00,29.06,29.1,29.05,29.07,306865.0,28.9298,28.9696,28.9199,28.9398,306865.0
2021-09-27 09:30:00,28.8,28.91,28.55,28.75,86513.0,28.671,28.7805,28.4221,28.6212,86513.0
2021-09-27 09:35:00,28.77,28.81,28.33,28.36,29432.0,28.6411,28.6809,28.2031,28.233,29432.0
2021-09-27 09:40:00,28.39,28.75,28.39,28.75,89869.0,28.2628,28.6212,28.2628,28.6212,89869.0
2021-09-27 09:45:00,28.76,29.24,28.71,29.2,55218.0,28.6312,29.109,28.5814,29.0692,55218.0
2021-09-27 09:50:00,29.18,29.32,29.15,29.29,37061.0,29.0493,29.1887,29.0194,29.1588,37061.0
2021-09-27 09:55:00,29.29,29.34,29.23,29.31,84510.0,29.1588,29.2086,29.0991,29.1787,84510.0
2021-09-27 10:00:00,29.26,29.43,29.22,29.37,84052.0,29.1289,29.2982,29.0891,29.2384,84052.0
2021-09-27 10:05:00,29.37,29.69,29.37,29.65,102760.0,29.2384,29.557,29.2384,29.5172,102760.0
2021-09-27 10:10:00,29.65,29.69,29.5,29.59,62076.0,29.5172,29.557,29.3679,29.4574,62076.0
2021-09-27 10:15:00,29.58,29.58,29.37,29.44,60801.0,29.4475,29.4475,29.2384,29.3081,60801.0
2021-09-27 10:20:00,29.43,29.49,29.39,29.43,44794.0,29.2982,29.3579,29.2583,29.2982,44794.0
2021-09-27 10:25:00,29.42,29.44,29.4,29.43,36971.0,29.2882,29.3081,29.2683,29.2982,36971.0
2021-09-27 10:30:00,29.41,29.42,29.31,29.38,32300.0,29.2783,29.2882,29.1787,29.2484,32300.0
2021-09-27 10:35:00,29.39,29.47,29.36,29.46,37086.0,29.2583,29.338,29.2285,29.328,37086.0
2021-09-27 10:40:00,29.46,29.48,29.41,29.47,25652.0,29.328,29.3479,29.2783,29.338,25652.0
2021-09-27 10:45:00,29.46,29.49,29.42,29.44,36558.0,29.328,29.3579,29.2882,29.3081,36558.0
2021-09-27 10:50:00,29.45,29.57,29.43,29.52,30690.0,29.3181,29.4375,29.2982,29.3878,30690.0
2021-09-27 10:55:00,29.53,29.57,29.41,29.42,20890.0,29.3977,29.4375,29.2783,29.2882,20890.0
2021-09-27 11:00:00,29.42,29.43,29.29,29.34,25366.0,29.2882,29.2982,29.1588,29.2086,25366.0
2021-09-27 11:05:00,29.34,29.35,29.29,29.31,32137.0,29.2086,29.2185,29.1588,29.1787,32137.0
2021-09-27 11:10:00,29.3,29.39,29.29,29.3,28051.0,29.1687,29.2583,29.1588,29.1687,28051.0
2021-09-27 11:15:00,29.3,29.38,29.3,29.34,23183.0,29.1687,29.2484,29.1687,29.2086,23183.0
2021-09-27 11:20:00,29.35,29.43,29.34,29.4,20375.0,29.2185,29.2982,29.2086,29.2683,20375.0
2021-09-27 11:25:00,29.4,29.42,29.36,29.37,25810.0,29.2683,29.2882,29.2285,29.2384,25810.0
2021-09-27 11:30:00,29.37,29.48,29.37,29.48,20731.0,29.2384,29.3479,29.2384,29.3479,20731.0
2021-09-27 11:35:00,29.48,29.48,29.41,29.46,19988.0,29.3479,29.3479,29.2783,29.328,19988.0
2021-09-27 11:40:00,29.46,29.49,29.44,29.46,28810.0,29.328,29.3579,29.3081,29.328,28810.0
2021-09-27 11:45:00,29.46,29.49,29.41,29.48,17906.0,29.328,29.3579,29.2783,29.3479,17906.0
2021-09-27 11:50:00,29.48,29.53,29.47,29.52,17866.0,29.3479,29.3977,29.338,29.3878,17866.0
2021-09-27 11:55:00,29.53,29.56,29.52,29.55,20517.0,29.3977,29.4276,29.3878,29.4176,20517.0
2021-09-27 12:00:00,29.54,29.56,29.49,29.53,21337.0,29.4077,29.4276,29.3579,29.3977,21337.0
2021-09-27 12:05:00,29.53,29.54,29.47,29.49,15867.0,29.3977,29.4077,29.338,29.3579,15867.0
2021-09-27 12:10:00,29.51,29.6,29.5,29.6,24600.0,29.3778,29.4674,29.3679,29.4674,24600.0
2021-09-27 12:15:00,29.59,29.59,29.52,29.53,19228.0,29.4574,29.4574,29.3878,29.3977,19228.0
2021-09-27 12:20:00,29.52,29.53,29.48,29.53,21003.0,29.3878,29.3977,29.3479,29.3977,21003.0
2021-09-27 12:25:00,29.53,29.55,29.49,29.53,19363.0,29.3977,29.4176,29.3579,29.3977,19363.0
2021-09-27 12:30:00,29.54,29.59,29.53,29.57,10072.0,29.4077,29.4574,29.3977,29.4375,10072.0
2021-09-27 12:35:00,29.57,29.67,29.56,29.66,14697.0,29.4375,29.5371,29.4276,29.5271,14697.0
2021-09-27 12:40:00,29.65,29.69,29.65,29.69,7619.0,29.5172,29.557,29.5172,29.557,7619.0
2021-09-27 12:45:00,29.69,29.71,29.64,29.66,23969.0,29.557,29.5769,29.5072,29.5271,23969.0
2021-09-27 12:50:00,29.65,29.74,29.65,29.74,19326.0,29.5172,29.6068,29.5172,29.6068,19326.0
2021-09-27 12:55:00,29.75,29.8,29.74,29.77,29003.0,29.6167,29.6665,29.6068,29.6366,29003.0
2021-09-27 13:00:00,29.76,29.78,29.71,29.71,18865.0,29.6267,29.6466,29.5769,29.5769,18865.0
2021-09-27 13:05:00,29.71,29.78,29.71,29.76,19552.0,29.5769,29.6466,29.5769,29.6267,19552.0
2021-09-27 13:10:00,29.76,29.82,29.74,29.82,16554.0,29.6267,29.6864,29.6068,29.6864,16554.0
2021-09-27 13:15:00,29.82,29.9,29.81,29.89,24003.0,29.6864,29.7661,29.6765,29.7561,24003.0
2021-09-27 13:20:00,29.88,29.95,29.87,29.93,34318.0,29.7461,29.8158,29.7362,29.7959,34318.0
2021-09-27 13:25:00,29.93,29.96,29.91,29.94,33069.0,29.7959,29.8258,29.776,29.8059,33069.0
2021-09-27 13:30:00,29.95,29.96,29.91,29.94,28680.0,29.8158,29.8258,29.776,29.8059,28680.0
2021-09-27 13:35:00,29.95,30.02,29.88,29.9,53381.0,29.8158,29.8855,29.7461,29.7661,53381.0
2021-09-27 13:40:00,29.91,29.91,29.85,29.86,12726.0,29.776,29.776,29.7163,29.7262,12726.0
2021-09-27 13:45:00,29.86,29.91,29.84,29.89,21023.0,29.7262,29.776,29.7063,29.7561,21023.0
2021-09-27 13:50:00,29.89,29.92,29.88,29.89,17660.0,29.7561,29.786,29.7461,29.7561,17660.0
2021-09-27 13:55:00,29.88,29.92,29.87,29.88,15646.0,29.7461,29.786,29.7362,29.7461,15646.0
2021-09-27 14:00:00,29.89,29.93,29.88,29.91,48694.0,29.7561,29.7959,29.7461,29.776,48694.0
2021-09-27 14:05:00,29.91,29.94,29.9,29.91,38075.0,29.776,29.8059,29.7661,29.776,38075.0
2021-09-27 14:10:00,29.91,29.93,29.91,29.92,24324.0,29.776,29.7959,29.776,29.786,24324.0
2021-09-27 14:15:00,29.91,29.95,29.9,29.92,28694.0,29.776,29.8158,29.7661,29.786,28694.0
2021-09-27 14:20:00,29.92,29.93,29.89,29.91,57856.0,29.786,29.7959,29.7561,29.776,57856.0
2021-09-27 14:25:00,29.92,29.94,29.9,29.93,32541.0,29.786,29.8059,29.7661,29.7959,32541.0
2021-09-27 14:30:00,29.92,29.98,29.92,29.97,61314.0,29.786,29.8457,29.786,29.8357,61314.0
2021-09-27 14:35:00,29.98,30.0,29.94,29.94,65789.0,29.8457,29.8656,29.8059,29.8059,65789.0
2021-09-27 14:40:00,29.95,30.02,29.94,29.99,29074.0,29.8158,29.8855,29.8059,29.8557,29074.0
2021-09-27 14:45:00,29.99,30.0,29.97,30.0,14889.0,29.8557,29.8656,29.8357,29.8656,14889.0
2021-09-27 14:50:00,30.0,30.08,29.99,30.08,52351.0,29.8656,29.9453,29.8557,29.9453,52351.0
2021-09-27 14:55:00,30.08,30.09,30.06,30.08,36335.0,29.9453,29.9552,29.9253,29.9453,36335.0
2021-09-27 15:00:00,30.08,30.11,30.06,30.1,34585.0,29.9453,29.9751,29.9253,29.9652,34585.0
2021-09-27 15:05:00,30.1,30.1,30.04,30.06,51846.0,29.9652,29.9652,29.9054,29.9253,51846.0
2021-09-27 15:10:00,30.05,30.2,30.05,30.14,49810.0,29.9154,30.0647,29.9154,30.005,49810.0
2021-09-27 15:15:00,30.14,30.15,30.11,30.15,41642.0,30.005,30.0149,29.9751,30.0149,41642.0
2021-09-27 15:20:00,30.15,30.19,30.14,30.15,62514.0,30.0149,30.0548,30.005,30.0149,62514.0
2021-09-27 15:25:00,30.16,30.22,30.12,30.21,111856.0,30.0249,30.0846,29.9851,30.0747,111856.0
2021-09-27 15:30:00,30.21,30.26,30.19,30.22,112949.0,30.0747,30.1244,30.0548,30.0846,112949.0
2021-09-27 15:35:00,30.22,30.23,30.13,30.18,86298.0,30.0846,30.0946,29.995,30.0448,86298.0
2021-09-27 15:40:00,30.18,30.19,30.11,30.12,67046.0,30.0448,30.0548,29.9751,29.9851,67046.0
2021-09-27 15:45:00,30.12,30.13,30.03,30.05,87476.0,29.9851,29.995,29.8955,29.9154,87476.0
2021-09-27 15:50:00,30.05,30.11,30.04,30.07,117939.0,29.9154,29.9751,29.9054,29.9353,117939.0
2021-09-27 15:55:00,30.07,30.1,30.04,30.04,232804.0,29.9353,29.9652,29.9054,29.9054,232804.0
2021-09-28 09:30:00,29.52,30.72,29.51,30.71,179596.0,29.3878,30.5824,29.3778,30.5724,179596.0
2021-09-28 09:35:00,30.73,30.85,30.62,30.71,72991.0,30.5923,30.7118,30.4828,30.5724,72991.0
2021-09-28 09:40:00,30.7,30.74,30.41,30.44,56699.0,30.5625,30.6023,30.2738,30.3036,56699.0
2021-09-28 09:45:00,30.43,30.46,30.24,30.28,72024.0,30.2937,30.3236,30.1045,30.1444,72024.0
2021-09-28 09:50:00,30.28,30.42,30.26,30.32,113896.0,30.1444,30.2837,30.1244,30.1842,113896.0
2021-09-28 09:55:00,30.32,30.4,30.1,30.12,93345.0,30.1842,30.2638,29.9652,29.9851,93345.0
2021-09-28 10:00:00,30.12,30.19,30.07,30.17,89476.0,29.9851,30.0548,29.9353,30.0348,89476.0
2021-09-28 10:05:00,30.16,30.21,30.14,30.16,50203.0,30.0249,30.0747,30.005,30.0249,50203.0
2021-09-28 10:10:00,30.15,30.21,30.12,30.21,41703.0,30.0149,30.0747,29.9851,30.0747,41703.0
2021-09-28 10:15:00,30.2,30.29,30.19,30.25,56445.0,30.0647,30.1543,30.0548,30.1145,56445.0
2021-09-28 10:20:00,30.26,30.3,30.19,30.27,63733.0,30.1244,30.1643,30.0548,30.1344,63733.0
2021-09-28 10:25:00,30.26,30.35,30.18,30.34,45956.0,30.1244,30.214,30.0448,30.2041,45956.0
2021-09-28 10:30:00,30.33,30.33,30.27,30.28,22660.0,30.1941,30.1941,30.1344,30.1444,22660.0
2021-09-28 10:35:00,30.27,30.27,30.04,30.05,30036.0,30.1344,30.1344,29.9054,29.9154,30036.0
2021-09-28 10:40:00,30.05,30.13,30.05,30.07,44644.0,29.9154,29.995,29.9154,29.9353,44644.0
2021-09-28 10:45:00,30.06,30.15,30.02,30.15,49808.0,29.9253,30.0149,29.8855,30.0149,49808.0
2021-09-28 10:50:00,30.14,30.16,30.07,30.16,34024.0,30.005,30.0249,29.9353,30.0249,34024.0
2021-09-28 10:55:00,30.15,30.23,30.14,30.16,21407.0,30.0149,30.0946,30.005,30.0249,21407.0
2021-09-28 11:00:00,30.17,30.26,30.13,30.25,30833.0,30.0348,30.1244,29.995,30.1145,30833.0
2021-09-28 11:05:00,30.27,30.35,30.26,30.28,37087.0,30.1344,30.214,30.1244,30.1444,37087.0
2021-09-28 11:10:00,30.28,30.29,30.25,30.27,27836.0,30.1444,30.1543,30.1145,30.1344,27836.0
2021-09-28 11:15:00,30.26,30.29,30.23,30.28,31062.0,30.1244,30.1543,30.0946,30.1444,31062.0
2021-09-28 11:20:00,30.28,30.3,30.22,30.23,35381.0,30.1444,30.1643,30.0846,30.0946,35381.0
2021-09-28 11:25:00,30.23,30.24,30.04,30.05,35298.0,30.0946,30.1045,29.9054,29.9154,35298.0
2021-09-28 11:30:00,30.04,30.06,29.9,29.95,45586.0,29.9054,29.9253,29.7661,29.8158,45586.0
2021-09-28 11:35:00,29.95,30.0,29.87,29.93,16849.0,29.8158,29.8656,29.7362,29.7959,16849.0
2021-09-28 11:40:00,29.91,29.92,29.72,29.77,57914.0,29.776,29.786,29.5869,29.6366,57914.0
2021-09-28 11:45:00,29.77,29.78,29.65,29.67,35547.0,29.6366,29.6466,29.5172,29.5371,35547.0
2021-09-28 11:50:00,29.66,29.7,29.57,29.7,25844.0,29.5271,29.567,29.4375,29.567,25844.0
2021-09-28 11:55:00,29.7,29.74,29.66,29.69,15920.0,29.567,29.6068,29.5271,29.557,15920.0
2021-09-28 12:00:00,29.71,29.75,29.68,29.71,31316.0,29.5769,29.6167,29.547,29.5769,31316.0
2021-09-28 12:05:00,29.71,29.82,29.71,29.8,30083.0,29.5769,29.6864,29.5769,29.6665,30083.0
2021-09-28 12:10:00,29.79,29.79,29.69,29.77,23244.0,29.6566,29.6566,29.557,29.6366,23244.0
2021-09-28 12:15:00,29.77,29.77,29.71,29.71,21008.0,29.6366,29.6366,29.5769,29.5769,21008.0
2021-09-28 12:20:00,29.71,29.74,29.68,29.7,19511.0,29.5769,29.6068,29.547,29.567,19511.0
2021-09-28 12:25:00,29.71,29.78,29.7,29.77,19193.0,29.5769,29.6466,29.567,29.6366,19193.0
2021-09-28 12:30:00,29.78,29.79,29.74,29.78,26796.0,29.6466,29.6566,29.6068,29.6466,26796.0
2021-09-28 12:35:00,29.77,29.77,29.69,29.73,22867.0,29.6366,29.6366,29.557,29.5968,22867.0
2021-09-28 12:40:00,29.73,29.81,29.71,29.8,29242.0,29.5968,29.6765,29.5769,29.6665,29242.0
2021-09-28 12:45:00,29.81,29.81,29.76,29.78,24165.0,29.6765,29.6765,29.6267,29.6466,24165.0
2021-09-28 12:50:00,29.79,29.79,29.68,29.71,17846.0,29.6566,29.6566,29.547,29.5769,17846.0
2021-09-28 12:55:00,29.71,29.76,29.7,29.71,20668.0,29.5769,29.6267,29.567,29.5769,20668.0
2021-09-28 13:00:00,29.71,29.74,29.64,29.64,21668.0,29.5769,29.6068,29.5072,29.5072,21668.0
2021-09-28 13:05:00,29.64,29.76,29.61,29.75,21729.0,29.5072,29.6267,29.4774,29.6167,21729.0
2021-09-28 13:10:00,29.76,29.76,29.7,29.74,18236.0,29.6267,29.6267,29.567,29.6068,18236.0
2021-09-28 13:15:00,29.75,29.76,29.7,29.72,24918.0,29.6167,29.6267,29.567,29.5869,24918.0
2021-09-28 13:20:00,29.73,29.81,29.72,29.8,16036.0,29.5968,29.6765,29.5869,29.6665,16036.0
2021-09-28 13:25:00,29.81,29.86,29.77,29.78,21628.0,29.6765,29.7262,29.6366,29.6466,21628.0
2021-09-28 13:30:00,29.8,29.8,29.73,29.74,11250.0,29.6665,29.6665,29.5968,29.6068,11250.0
2021-09-28 13:35:00,29.74,29.78,29.73,29.78,39497.0,29.6068,29.6466,29.5968,29.6466,39497.0
2021-09-28 13:40:00,29.79,29.82,29.77,29.78,19405.0,29.6566,29.6864,29.6366,29.6466,19405.0
2021-09-28 13:45:00,29.78,29.79,29.77,29.79,13253.0,29.6466,29.6566,29.6366,29.6566,13253.0
2021-09-28 13:50:00,29.79,29.81,29.75,29.77,23817.0,29.6566,29.6765,29.6167,29.6366,23817.0
2021-09-28 13:55:00,29.77,29.8,29.74,29.76,23282.0,29.6366,29.6665,29.6068,29.6267,23282.0
2021-09-28 14:00:00,29.76,29.76,29.72,29.74,19087.0,29.6267,29.6267,29.5869,29.6068,19087.0
2021-09-28 14:05:00,29.74,29.77,29.71,29.71,28565.0,29.6068,29.6366,29.5769,29.5769,28565.0
2021-09-28 14:10:00,29.72,29.72,29.67,29.68,19712.0,29.5869,29.5869,29.5371,29.547,19712.0
2021-09-28 14:15:00,29.68,29.84,29.67,29.84,29514.0,29.547,29.7063,29.5371,29.7063,29514.0
2021-09-28 14:20:00,29.85,29.91,29.83,29.91,19558.0,29.7163,29.776,29.6964,29.776,19558.0
2021-09-28 14:25:00,29.9,29.99,29.9,29.99,21766.0,29.7661,29.8557,29.7661,29.8557,21766.0
2021-09-28 14:30:00,29.99,29.99,29.94,29.96,34166.0,29.8557,29.8557,29.8059,29.8258,34166.0
2021-09-28 14:35:00,29.96,29.97,29.93,29.97,24506.0,29.8258,29.8357,29.7959,29.8357,24506.0
2021-09-28 14:40:00,29.96,30.09,29.96,30.08,27509.0,29.8258,29.9552,29.8258,29.9453,27509.0
2021-09-28 14:45:00,30.08,30.17,30.04,30.17,26381.0,29.9453,30.0348,29.9054,30.0348,26381.0
2021-09-28 14:50:00,30.17,30.22,30.16,30.2,49639.0,30.0348,30.0846,30.0249,30.0647,49639.0
2021-09-28 14:55:00,30.2,30.29,30.19,30.25,59628.0,30.0647,30.1543,30.0548,30.1145,59628.0
2021-09-28 15:00:00,30.25,30.25,30.1,30.14,37809.0,30.1145,30.1145,29.9652,30.005,37809.0
2021-09-28 15:05:00,30.15,30.29,30.14,30.26,34900.0,30.0149,30.1543,30.005,30.1244,34900.0
2021-09-28 15:10:00,30.26,30.27,30.19,30.19,31208.0,30.1244,30.1344,30.0548,30.0548,31208.0
2021-09-28 15:15:00,30.2,30.22,30.12,30.12,40281.0,30.0647,30.0846,29.9851,29.9851,40281.0
2021-09-28 15:20:00,30.13,30.17,30.06,30.08,35387.0,29.995,30.0348,29.9253,29.9453,35387.0
2021-09-28 15:25:00,30.07,30.13,30.06,30.07,49529.0,29.9353,29.995,29.9253,29.9353,49529.0
2021-09-28 15:30:00,30.06,30.06,29.99,30.0,46800.0,29.9253,29.9253,29.8557,29.8656,46800.0
2021-09-28 15:35:00,29.99,30.04,29.96,30.03,58689.0,29.8557,29.9054,29.8258,29.8955,58689.0
2021-09-28 15:40:00,30.03,30.06,30.02,30.03,62314.0,29.8955,29.9253,29.8855,29.8955,62314.0
2021-09-28 15:45:00,30.02,30.03,29.97,29.99,70248.0,29.8855,29.8955,29.8357,29.8557,70248.0
2021-09-28 15:50:00,29.97,30.03,29.93,30.01,90128.0,29.8357,29.8955,29.7959,29.8756,90128.0
2021-09-28 15:55:00,30.02,30.05,30.0,30.01,201216.0,29.8855,29.9154,29.8656,29.8756,201216.0
2021-09-29 09:30:00,29.76,30.12,29.76,30.03,111444.0,29.6267,29.9851,29.6267,29.8955,111444.0
2021-09-29 09:35:00,30.01,30.17,29.91,30.14,26025.0,29.8756,30.0348,29.776,30.005,26025.0
2021-09-29 09:40:00,30.14,30.25,29.95,29.97,52799.0,30.005,30.1145,29.8158,29.8357,52799.0
2021-09-29 09:45:00,29.97,30.21,29.95,30.21,33053.0,29.8357,30.0747,29.8158,30.0747,33053.0
2021-09-29 09:50:00,30.21,30.24,30.12,30.16,25815.0,30.0747,30.1045,29.9851,30.0249,25815.0
2021-09-29 09:55:00,30.15,30.25,30.14,30.17,38326.0,30.0149,30.1145,30.005,30.0348,38326.0
2021-09-29 10:00:00,30.18,30.3,30.16,30.28,27607.0,30.0448,30.1643,30.0249,30.1444,27607.0
2021-09-29 10:05:00,30.28,30.29,30.19,30.23,35084.0,30.1444,30.1543,30.0548,30.0946,35084.0
2021-09-29 10:10:00,30.23,30.25,30.12,30.16,22592.0,30.0946,30.1145,29.9851,30.0249,22592.0
2021-09-29 10:15:00,30.17,30.23,30.16,30.19,37095.0,30.0348,30.0946,30.0249,30.0548,37095.0
2021-09-29 10:20:00,30.21,30.28,30.19,30.24,15961.0,30.0747,30.1444,30.0548,30.1045,15961.0
2021-09-29 10:25:00,30.24,30.26,30.04,30.05,24935.0,30.1045,30.1244,29.9054,29.9154,24935.0
2021-09-29 10:30:00,30.05,30.06,29.9,29.91,31202.0,29.9154,29.9253,29.7661,29.776,31202.0
2021-09-29 10:35:00,29.92,29.94,29.83,29.84,30998.0,29.786,29.8059,29.6964,29.7063,30998.0
2021-09-29 10:40:00,29.84,29.88,29.8,29.88,50875.0,29.7063,29.7461,29.6665,29.7461,50875.0
2021-09-29 10:45:00,29.88,29.97,29.87,29.93,25381.0,29.7461,29.8357,29.7362,29.7959,25381.0
2021-09-29 10:50:00,29.94,30.06,29.93,30.04,36392.0,29.8059,29.9253,29.7959,29.9054,36392.0
2021-09-29 10:55:00,30.04,30.11,30.02,30.1,23264.0,29.9054,29.9751,29.8855,29.9652,23264.0
2021-09-29 11:00:00,30.1,30.14,30.07,30.11,19695.0,29.9652,30.005,29.9353,29.9751,19695.0
2021-09-29 11:05:00,30.11,30.21,30.08,30.09,42732.0,29.9751,30.0747,29.9453,29.9552,42732.0
2021-09-29 11:10:00,30.08,30.08,29.99,30.01,22120.0,29.9453,29.9453,29.8557,29.8756,22120.0
2021-09-29 11:15:00,30.01,30.02,29.95,29.97,36031.0,29.8756,29.8855,29.8158,29.8357,36031.0
2021-09-29 11:20:00,29.97,30.01,29.84,29.86,27204.0,29.8357,29.8756,29.7063,29.7262,27204.0
2021-09-29 11:25:00,29.85,29.86,29.77,29.81,38381.0,29.7163,29.7262,29.6366,29.6765,38381.0
2021-09-29 11:30:00,29.82,29.83,29.77,29.82,26927.0,29.6864,29.6964,29.6366,29.6864,26927.0
2021-09-29 11:35:00,29.82,29.84,29.75,29.75,38920.0,29.6864,29.7063,29.6167,29.6167,38920.0
2021-09-29 11:40:00,29.74,29.78,29.73,29.78,15059.0,29.6068,29.6466,29.5968,29.6466,15059.0
2021-09-29 11:45:00,29.78,29.8,29.76,29.77,23851.0,29.6466,29.6665,29.6267,29.6366,23851.0
2021-09-29 11:50:00,29.77,29.81,29.73,29.74,27993.0,29.6366,29.6765,29.5968,29.6068,27993.0
2021-09-29 11:55:00,29.74,29.77,29.69,29.74,36330.0,29.6068,29.6366,29.557,29.6068,36330.0
2021-09-29 12:00:00,29.74,29.79,29.73,29.76,24002.0,29.6068,29.6566,29.5968,29.6267,24002.0
2021-09-29 12:05:00,29.77,29.77,29.72,29.72,19289.0,29.6366,29.6366,29.5869,29.5869,19289.0
2021-09-29 12:10:00,29.72,29.79,29.67,29.79,23462.0,29.5869,29.6566,29.5371,29.6566,23462.0
2021-09-29 12:15:00,29.79,29.79,29.74,29.75,14928.0,29.6566,29.6566,29.6068,29.6167,14928.0
2021-09-29 12:20:00,29.74,29.74,29.6,29.62,14773.0,29.6068,29.6068,29.4674,29.4873,14773.0
2021-09-29 12:25:00,29.61,29.63,29.57,29.6,22448.0,29.4774,29.4973,29.4375,29.4674,22448.0
2021-09-29 12:30:00,29.6,29.66,29.6,29.65,12697.0,29.4674,29.5271,29.4674,29.5172,12697.0
2021-09-29 12:35:00,29.65,29.65,29.58,29.63,21008.0,29.5172,29.5172,29.4475,29.4973,21008.0
2021-09-29 12:40:00,29.63,29.63,29.57,29.59,15840.0,29.4973,29.4973,29.4375,29.4574,15840.0
2021-09-29 12:45:00,29.59,29.63,29.57,29.58,19581.0,29.4574,29.4973,29.4375,29.4475,19581.0
2021-09-29 12:50:00,29.58,29.67,29.57,29.66,11393.0,29.4475,29.5371,29.4375,29.5271,11393.0
2021-09-29 12:55:00,29.65,29.68,29.61,29.64,17665.0,29.5172,29.547,29.4774,29.5072,17665.0
2021-09-29 13:00:00,29.64,29.64,29.59,29.59,22269.0,29.5072,29.5072,29.4574,29.4574,22269.0
2021-09-29 13:05:00,29.6,29.6,29.56,29.58,18428.0,29.4674,29.4674,29.4276,29.4475,18428.0
2021-09-29 13:10:00,29.58,29.64,29.57,29.63,14042.0,29.4475,29.5072,29.4375,29.4973,14042.0
2021-09-29 13:15:00,29.62,29.63,29.58,29.59,40110.0,29.4873,29.4973,29.4475,29.4574,40110.0
2021-09-29 13:20:00,29.58,29.59,29.53,29.55,17888.0,29.4475,29.4574,29.3977,29.4176,17888.0
2021-09-29 13:25:00,29.55,29.55,29.51,29.55,31274.0,29.4176,29.4176,29.3778,29.4176,31274.0
2021-09-29 13:30:00,29.55,29.55,29.45,29.48,45829.0,29.4176,29.4176,29.3181,29.3479,45829.0
2021-09-29 13:35:00,29.47,29.5,29.44,29.5,19730.0,29.338,29.3679,29.3081,29.3679,19730.0
2021-09-29 13:40:00,29.5,29.53,29.45,29.52,23366.0,29.3679,29.3977,29.3181,29.3878,23366.0
2021-09-29 13:45:00,29.53,29.55,29.5,29.51,7515.0,29.3977,29.4176,29.3679,29.3778,7515.0
2021-09-29 13:50:00,29.52,29.56,29.5,29.54,17225.0,29.3878,29.4276,29.3679,29.4077,17225.0
2021-09-29 13:55:00,29.55,29.6,29.53,29.59,25647.0,29.4176,29.4674,29.3977,29.4574,25647.0
2021-09-29 14:00:00,29.59,29.6,29.57,29.57,20245.0,29.4574,29.4674,29.4375,29.4375,20245.0
2021-09-29 14:05:00,29.57,29.57,29.5,29.57,23255.0,29.4375,29.4375,29.3679,29.4375,23255.0
2021-09-29 14:10:00,29.57,29.64,29.57,29.64,16613.0,29.4375,29.5072,29.4375,29.5072,16613.0
2021-09-29 14:15:00,29.63,29.69,29.63,29.67,15819.0,29.4973,29.557,29.4973,29.5371,15819.0
2021-09-29 14:20:00,29.67,29.68,29.64,29.66,15746.0,29.5371,29.547,29.5072,29.5271,15746.0
2021-09-29 14:25:00,29.66,29.68,29.64,29.66,22223.0,29.5271,29.547,29.5072,29.5271,22223.0
2021-09-29 14:30:00,29.66,29.69,29.65,29.69,17719.0,29.5271,29.557,29.5172,29.557,17719.0
2021-09-29 14:35:00,29.69,29.69,29.64,29.66,14626.0,29.557,29.557,29.5072,29.5271,14626.0
2021-09-29 14:40:00,29.66,29.72,29.65,29.72,31935.0,29.5271,29.5869,29.5172,29.5869,31935.0
2021-09-29 14:45:00,29.73,29.73,29.67,29.71,22103.0,29.5968,29.5968,29.5371,29.5769,22103.0
2021-09-29 14:50:00,29.71,29.76,29.69,29.76,18500.0,29.5769,29.6267,29.557,29.6267,18500.0
2021-09-29 14:55:00,29.76,29.76,29.71,29.72,22081.0,29.6267,29.6267,29.5769,29.5869,22081.0
2021-09-29 15:00:00,29.73,29.75,29.69,29.7,29449.0,29.5968,29.6167,29.557,29.567,29449.0
2021-09-29 15:05:00,29.7,29.74,29.68,29.72,28986.0,29.567,29.6068,29.547,29.5869,28986.0
2021-09-29 15:10:00,29.72,29.76,29.7,29.74,21034.0,29.5869,29.6267,29.567,29.6068,21034.0
2021-09-29 15:15:00,29.74,29.76,29.72,29.75,29386.0,29.6068,29.6267,29.5869,29.6167,29386.0
2021-09-29 15:20:00,29.75,29.76,29.71,29.73,36200.0,29.6167,29.6267,29.5769,29.5968,36200.0
2021-09-29 15:25:00,29.73,29.78,29.72,29.73,41827.0,29.5968,29.6466,29.5869,29.5968,41827.0
2021-09-29 15:30:00,29.73,29.73,29.68,29.71,26288.0,29.5968,29.5968,29.547,29.5769,26288.0
2021-09-29 15:35:00,29.71,29.71,29.65,29.66,21405.0,29.5769,29.5769,29.5172,29.5271,21405.0
2021-09-29 15:40:00,29.67,29.71,29.66,29.68,33200.0,29.5371,29.5769,29.5271,29.547,33200.0
2021-09-29 15:45:00,29.68,29.7,29.64,29.66,44369.0,29.547,29.567,29.5072,29.5271,44369.0
2021-09-29 15:50:00,29.65,29.7,29.62,29.68,108618.0,29.5172,29.567,29.4873,29.547,108618.0
2021-09-29 15:55:00,29.67,29.69,29.63,29.67,159454.0,29.5371,29.557,29.4973,29.5371,159454.0
2021-09-30 09:30:00,29.8,30.19,29.69,30.14,134144.0,29.6665,30.0548,29.557,30.005,134144.0
2021-09-30 09:35:00,30.14,30.33,30.01,30.1,65796.0,30.005,30.1941,29.8756,29.9652,65796.0
2021-09-30 09:40:00,30.09,30.14,29.88,30.07,62544.0,29.9552,30.005,29.7461,29.9353,62544.0
2021-09-30 09:45:00,30.07,30.32,29.97,30.32,43012.0,29.9353,30.1842,29.8357,30.1842,43012.0
2021-09-30 09:50:00,30.31,30.44,30.3,30.35,60485.0,30.1742,30.3036,30.1643,30.214,60485.0
2021-09-30 09:55:00,30.38,30.53,30.31,30.39,96237.0,30.2439,30.3932,30.1742,30.2539,96237.0
2021-09-30 10:00:00,30.38,30.54,30.35,30.5,151031.0,30.2439,30.4032,30.214,30.3634,151031.0
2021-09-30 10:05:00,30.5,30.67,30.48,30.67,73329.0,30.3634,30.5326,30.3435,30.5326,73329.0
2021-09-30 10:10:00,30.67,30.89,30.66,30.87,103242.0,30.5326,30.7516,30.5227,30.7317,103242.0
2021-09-30 10:15:00,30.87,31.04,30.87,30.91,234799.0,30.7317,30.901,30.7317,30.7715,234799.0
2021-09-30 10:20:00,30.9,30.96,30.65,30.65,129116.0,30.7616,30.8213,30.5127,30.5127,129116.0
2021-09-30 10:25:00,30.66,30.69,30.44,30.49,91230.0,30.5227,30.5525,30.3036,30.3534,91230.0
2021-09-30 10:30:00,30.48,30.5,30.38,30.39,70680.0,30.3435,30.3634,30.2439,30.2539,70680.0
2021-09-30 10:35:00,30.4,30.46,30.37,30.39,72261.0,30.2638,30.3236,30.234,30.2539,72261.0
2021-09-30 10:40:00,30.4,30.53,30.3,30.48,82366.0,30.2638,30.3932,30.1643,30.3435,82366.0
2021-09-30 10:45:00,30.48,30.53,30.47,30.48,35690.0,30.3435,30.3932,30.3335,30.3435,35690.0
2021-09-30 10:50:00,30.48,30.56,30.47,30.53,33912.0,30.3435,30.4231,30.3335,30.3932,33912.0
2021-09-30 10:55:00,30.53,30.64,30.49,30.64,28180.0,30.3932,30.5027,30.3534,30.5027,28180.0
2021-09-30 11:00:00,30.64,30.77,30.64,30.74,31899.0,30.5027,30.6322,30.5027,30.6023,31899.0
2021-09-30 11:05:00,30.74,30.9,30.73,30.89,40504.0,30.6023,30.7616,30.5923,30.7516,40504.0
2021-09-30 11:10:00,30.9,30.95,30.83,30.83,46115.0,30.7616,30.8114,30.6919,30.6919,46115.0
2021-09-30 11:15:00,30.83,30.9,30.82,30.88,38990.0,30.6919,30.7616,30.6819,30.7417,38990.0
2021-09-30 11:20:00,30.89,31.01,30.88,30.94,71020.0,30.7516,30.8711,30.7417,30.8014,71020.0
2021-09-30 11:25:00,30.94,30.95,30.88,30.89,36994.0,30.8014,30.8114,30.7417,30.7516,36994.0
2021-09-30 11:30:00,30.9,30.97,30.83,30.84,48857.0,30.7616,30.8313,30.6919,30.7018,48857.0
2021-09-30 11:35:00,30.84,30.85,30.76,30.82,31316.0,30.7018,30.7118,30.6222,30.6819,31316.0
2021-09-30 11:40:00,30.81,30.84,30.78,30.82,22640.0,30.672,30.7018,30.6421,30.6819,22640.0
2021-09-30 11:45:00,30.81,30.86,30.65,30.65,24320.0,30.672,30.7218,30.5127,30.5127,24320.0
2021-09-30 11:50:00,30.66,30.68,30.57,30.59,49802.0,30.5227,30.5426,30.4331,30.453,49802.0
2021-09-30 11:55:00,30.59,30.65,30.57,30.63,30496.0,30.453,30.5127,30.4331,30.4928,30496.0
2021-09-30 12:00:00,30.63,30.67,30.58,30.62,37658.0,30.4928,30.5326,30.443,30.4828,37658.0
2021-09-30 12:05:00,30.62,30.62,30.54,30.57,43056.0,30.4828,30.4828,30.4032,30.4331,43056.0
2021-09-30 12:10:00,30.57,30.6,30.52,30.55,42827.0,30.4331,30.4629,30.3833,30.4131,42827.0
2021-09-30 12:15:00,30.55,30.56,30.49,30.51,49093.0,30.4131,30.4231,30.3534,30.3733,49093.0
2021-09-30 12:20:00,30.52,30.56,30.49,30.53,50588.0,30.3833,30.4231,30.3534,30.3932,50588.0
2021-09-30 12:25:00,30.54,30.68,30.53,30.64,58352.0,30.4032,30.5426,30.3932,30.5027,58352.0
2021-09-30 12:30:00,30.64,30.66,30.58,30.66,34342.0,30.5027,30.5227,30.443,30.5227,34342.0
2021-09-30 12:35:00,30.65,30.7,30.6,30.63,28442.0,30.5127,30.5625,30.4629,30.4928,28442.0
2021-09-30 12:40:00,30.63,30.67,30.61,30.61,34981.0,30.4928,30.5326,30.4729,30.4729,34981.0
2021-09-30 12:45:00,30.63,30.75,30.59,30.75,36933.0,30.4928,30.6123,30.453,30.6123,36933.0
2021-09-30 12:50:00,30.76,30.86,30.76,30.86,58857.0,30.6222,30.7218,30.6222,30.7218,58857.0
2021-09-30 12:55:00,30.87,30.92,30.84,30.85,59282.0,30.7317,30.7815,30.7018,30.7118,59282.0
2021-09-30 13:00:00,30.85,30.86,30.8,30.84,23041.0,30.7118,30.7218,30.662,30.7018,23041.0
2021-09-30 13:05:00,30.84,30.93,30.83,30.91,29974.0,30.7018,30.7914,30.6919,30.7715,29974.0
2021-09-30 13:10:00,30.92,30.98,30.87,30.88,40329.0,30.7815,30.8412,30.7317,30.7417,40329.0
2021-09-30 13:15:00,30.88,30.88,30.76,30.77,28764.0,30.7417,30.7417,30.6222,30.6322,28764.0
2021-09-30 13:20:00,30.77,30.82,30.75,30.75,25227.0,30.6322,30.6819,30.6123,30.6123,25227.0
2021-09-30 13:25:00,30.76,30.78,30.73,30.73,18437.0,30.6222,30.6421,30.5923,30.5923,18437.0
2021-09-30 13:30:00,30.74,30.76,30.67,30.76,27995.0,30.6023,30.6222,30.5326,30.6222,27995.0
2021-09-30 13:35:00,30.76,30.8,30.75,30.79,14688.0,30.6222,30.662,30.6123,30.6521,14688.0
2021-09-30 13:40:00,30.8,30.81,30.73,30.74,16737.0,30.662,30.672,30.5923,30.6023,16737.0
2021-09-30 13:45:00,30.74,30.77,30.69,30.73,46289.0,30.6023,30.6322,30.5525,30.5923,46289.0
2021-09-30 13:50:00,30.75,30.82,30.74,30.82,90304.0,30.6123,30.6819,30.6023,30.6819,90304.0
2021-09-30 13:55:00,30.82,30.85,30.81,30.84,30711.0,30.6819,30.7118,30.672,30.7018,30711.0
2021-09-30 14:00:00,30.84,30.89,30.84,30.86,47850.0,30.7018,30.7516,30.7018,30.7218,47850.0
2021-09-30 14:05:00,30.85,30.93,30.85,30.91,39597.0,30.7118,30.7914,30.7118,30.7715,39597.0
2021-09-30 14:10:00,30.91,30.92,30.87,30.88,39899.0,30.7715,30.7815,30.7317,30.7417,39899.0
2021-09-30 14:15:00,30.88,30.89,30.77,30.8,27637.0,30.7417,30.7516,30.6322,30.662,27637.0
2021-09-30 14:20:00,30.8,30.8,30.68,30.7,21651.0,30.662,30.662,30.5426,30.5625,21651.0
2021-09-30 14:25:00,30.71,30.77,30.69,30.77,147533.0,30.5724,30.6322,30.5525,30.6322,147533.0
2021-09-30 14:30:00,30.77,30.87,30.77,30.87,21710.0,30.6322,30.7317,30.6322,30.7317,21710.0
2021-09-30 14:35:00,30.88,30.89,30.73,30.74,32678.0,30.7417,30.7516,30.5923,30.6023,32678.0
2021-09-30 14:40:00,30.75,30.81,30.74,30.76,64666.0,30.6123,30.672,30.6023,30.6222,64666.0
2021-09-30 14:45:00,30.77,30.8,30.76,30.79,32847.0,30.6322,30.662,30.6222,30.6521,32847.0
2021-09-30 14:50:00,30.79,30.84,30.78,30.79,30380.0,30.6521,30.7018,30.6421,30.6521,30380.0
2021-09-30 14:55:00,30.79,30.87,30.78,30.86,32142.0,30.6521,30.7317,30.6421,30.7218,32142.0
2021-09-30 15:00:00,30.86,30.9,30.79,30.79,52697.0,30.7218,30.7616,30.6521,30.6521,52697.0
2021-09-30 15:05:00,30.79,30.92,30.79,30.91,54930.0,30.6521,30.7815,30.6521,30.7715,54930.0
2021-09-30 15:10:00,30.91,30.99,30.9,30.94,45572.0,30.7715,30.8512,30.7616,30.8014,45572.0
2021-09-30 15:15:00,30.94,30.99,30.87,30.91,57055.0,30.8014,30.8512,30.7317,30.7715,57055.0
2021-09-30 15:20:00,30.91,30.91,30.8,30.8,58647.0,30.7715,30.7715,30.662,30.662,58647.0
2021-09-30 15:25:00,30.8,30.84,30.78,30.83,28656.0,30.662,30.7018,30.6421,30.6919,28656.0
2021-09-30 15:30:00,30.83,30.91,30.81,30.87,76842.0,30.6919,30.7715,30.672,30.7317,76842.0
2021-09-30 15:35:00,30.87,30.87,30.82,30.87,53600.0,30.7317,30.7317,30.6819,30.7317,53600.0
2021-09-30 15:40:00,30.87,30.89,30.84,30.86,95213.0,30.7317,30.7516,30.7018,30.7218,95213.0
2021-09-30 15:45:00,30.86,30.93,30.82,30.9,116837.0,30.7218,30.7914,30.6819,30.7616,116837.0
2021-09-30 15:50:00,30.9,30.9,30.62,30.74,300046.0,30.7616,30.7616,30.4828,30.6023,300046.0
2021-09-30 15:55:00,30.73,30.81,30.72,30.76,298332.0,30.5923,30.672,30.5824,30.6222,298332.0
2021-10-01 09:30:00,30.79,31.35,30.72,31.27,107526.0,30.6521,31.2096,30.5824,31.1299,107526.0
2021-10-01 09:35:00,31.27,31.4,31.02,31.03,88128.0,31.1299,31.2593,30.881,30.891,88128.0
2021-10-01 09:40:00,31.04,31.17,30.92,31.11,73408.0,30.901,31.0304,30.7815,30.9706,73408.0
2021-10-01 09:45:00,31.12,31.19,30.91,30.92,38898.0,30.9806,31.0503,30.7715,30.7815,38898.0
2021-10-01 09:50:00,30.91,30.92,30.72,30.75,27119.0,30.7715,30.7815,30.5824,30.6123,27119.0
2021-10-01 09:55:00,30.74,30.78,30.63,30.71,46195.0,30.6023,30.6421,30.4928,30.5724,46195.0
2021-10-01 10:00:00,30.74,30.99,30.71,30.94,70911.0,30.6023,30.8512,30.5724,30.8014,70911.0
2021-10-01 10:05:00,30.94,31.09,30.93,31.03,65496.0,30.8014,30.9507,30.7914,30.891,65496.0
2021-10-01 10:10:00,31.01,31.09,30.94,31.07,37815.0,30.8711,30.9507,30.8014,30.9308,37815.0
2021-10-01 10:15:00,31.09,31.09,30.77,30.87,35721.0,30.9507,30.9507,30.6322,30.7317,35721.0
2021-10-01 10:20:00,30.87,30.89,30.77,30.85,17448.0,30.7317,30.7516,30.6322,30.7118,17448.0
2021-10-01 10:25:00,30.84,30.92,30.82,30.92,35877.0,30.7018,30.7815,30.6819,30.7815,35877.0
2021-10-01 10:30:00,30.92,30.92,30.75,30.77,43464.0,30.7815,30.7815,30.6123,30.6322,43464.0
2021-10-01 10:35:00,30.75,30.81,30.7,30.75,34586.0,30.6123,30.672,30.5625,30.6123,34586.0
2021-10-01 10:40:00,30.74,30.86,30.74,30.75,56605.0,30.6023,30.7218,30.6023,30.6123,56605.0
2021-10-01 10:45:00,30.73,30.78,30.67,30.75,75796.0,30.5923,30.6421,30.5326,30.6123,75796.0
2021-10-01 10:50:00,30.75,30.77,30.52,30.52,54678.0,30.6123,30.6322,30.3833,30.3833,54678.0
2021-10-01 10:55:00,30.52,30.56,30.48,30.5,53350.0,30.3833,30.4231,30.3435,30.3634,53350.0
2021-10-01 11:00:00,30.5,30.69,30.5,30.69,15498.0,30.3634,30.5525,30.3634,30.5525,15498.0
2021-10-01 11:05:00,30.67,30.7,30.64,30.65,25975.0,30.5326,30.5625,30.5027,30.5127,25975.0
2021-10-01 11:10:00,30.63,30.67,30.6,30.65,14177.0,30.4928,30.5326,30.4629,30.5127,14177.0
2021-10-01 11:15:00,30.65,30.65,30.46,30.54,28401.0,30.5127,30.5127,30.3236,30.4032,28401.0
2021-10-01 11:20:00,30.54,30.64,30.51,30.61,21516.0,30.4032,30.5027,30.3733,30.4729,21516.0
2021-10-01 11:25:00,30.61,30.71,30.61,30.67,120757.0,30.4729,30.5724,30.4729,30.5326,120757.0
2021-10-01 11:30:00,30.68,30.73,30.6,30.7,39587.0,30.5426,30.5923,30.4629,30.5625,39587.0
2021-10-01 11:35:00,30.71,30.82,30.71,30.8,56298.0,30.5724,30.6819,30.5724,30.662,56298.0
2021-10-01 11:40:00,30.81,30.84,30.78,30.8,28094.0,30.672,30.7018,30.6421,30.662,28094.0
2021-10-01 11:45:00,30.8,30.82,30.72,30.73,36508.0,30.662,30.6819,30.5824,30.5923,36508.0
2021-10-01 11:50:00,30.73,30.78,30.71,30.77,23187.0,30.5923,30.6421,30.5724,30.6322,23187.0
2021-10-01 11:55:00,30.76,30.78,30.73,30.77,11285.0,30.6222,30.6421,30.5923,30.6322,11285.0
2021-10-01 12:00:00,30.78,30.82,30.68,30.82,30134.0,30.6421,30.6819,30.5426,30.6819,30134.0
2021-10-01 12:05:00,30.82,30.91,30.81,30.85,28277.0,30.6819,30.7715,30.672,30.7118,28277.0
2021-10-01 12:10:00,30.83,30.84,30.78,30.81,16551.0,30.6919,30.7018,30.6421,30.672,16551.0
2021-10-01 12:15:00,30.81,30.83,30.78,30.79,10035.0,30.672,30.6919,30.6421,30.6521,10035.0
2021-10-01 12:20:00,30.79,30.87,30.78,30.86,15683.0,30.6521,30.7317,30.6421,30.7218,15683.0
2021-10-01 12:25:00,30.87,30.92,30.86,30.92,11118.0,30.7317,30.7815,30.7218,30.7815,11118.0
2021-10-01 12:30:00,30.91,31.03,30.9,31.0,50009.0,30.7715,30.891,30.7616,30.8611,50009.0
2021-10-01 12:35:00,31.01,31.1,31.01,31.06,21896.0,30.8711,30.9607,30.8711,30.9209,21896.0
2021-10-01 12:40:00,31.07,31.1,31.04,31.09,18995.0,30.9308,30.9607,30.901,30.9507,18995.0
2021-10-01 12:45:00,31.09,31.12,31.07,31.08,12407.0,30.9507,30.9806,30.9308,30.9408,12407.0
2021-10-01 12:50:00,31.08,31.1,31.03,31.07,9354.0,30.9408,30.9607,30.891,30.9308,9354.0
2021-10-01 12:55:00,31.07,31.08,31.02,31.05,36408.0,30.9308,30.9408,30.881,30.9109,36408.0
2021-10-01 13:00:00,31.05,31.1,31.04,31.06,20212.0,30.9109,30.9607,30.901,30.9209,20212.0
2021-10-01 13:05:00,31.07,31.13,31.07,31.13,23819.0,30.9308,30.9905,30.9308,30.9905,23819.0
2021-10-01 13:10:00,31.15,31.27,31.13,31.25,49596.0,31.0105,31.1299,30.9905,31.11,49596.0
2021-10-01 13:15:00,31.26,31.26,31.16,31.21,16194.0,31.12,31.12,31.0204,31.0702,16194.0
2021-10-01 13:20:00,31.21,31.21,31.16,31.18,13391.0,31.0702,31.0702,31.0204,31.0403,13391.0
2021-10-01 13:25:00,31.2,31.21,31.16,31.19,15891.0,31.0602,31.0702,31.0204,31.0503,15891.0
2021-10-01 13:30:00,31.19,31.2,31.15,31.16,15663.0,31.0503,31.0602,31.0105,31.0204,15663.0
2021-10-01 13:35:00,31.16,31.19,31.14,31.18,8370.0,31.0204,31.0503,31.0005,31.0403,8370.0
2021-10-01 13:40:00,31.21,31.23,31.18,31.21,27686.0,31.0702,31.0901,31.0403,31.0702,27686.0
2021-10-01 13:45:00,31.21,31.3,31.2,31.26,27961.0,31.0702,31.1598,31.0602,31.12,27961.0
2021-10-01 13:50:00,31.27,31.3,31.24,31.25,23537.0,31.1299,31.1598,31.1001,31.11,23537.0
2021-10-01 13:55:00,31.26,31.26,31.18,31.23,22850.0,31.12,31.12,31.0403,31.0901,22850.0
2021-10-01 14:00:00,31.23,31.28,31.21,31.22,26916.0,31.0901,31.1399,31.0702,31.0801,26916.0
2021-10-01 14:05:00,31.22,31.26,31.18,31.18,16854.0,31.0801,31.12,31.0403,31.0403,16854.0
2021-10-01 14:10:00,31.19,31.2,31.14,31.14,12401.0,31.0503,31.0602,31.0005,31.0005,12401.0
2021-10-01 14:15:00,31.15,31.15,31.07,31.08,21474.0,31.0105,31.0105,30.9308,30.9408,21474.0
2021-10-01 14:20:00,31.08,31.1,31.03,31.07,17144.0,30.9408,30.9607,30.891,30.9308,17144.0
2021-10-01 14:25:00,31.07,31.12,31.05,31.05,17902.0,30.9308,30.9806,30.9109,30.9109,17902.0
2021-10-01 14:30:00,31.05,31.06,31.0,31.03,23857.0,30.9109,30.9209,30.8611,30.891,23857.0
2021-10-01 14:35:00,31.03,31.08,31.02,31.05,13781.0,30.891,30.9408,30.881,30.9109,13781.0
2021-10-01 14:40:00,31.06,31.07,31.0,31.05,12023.0,30.9209,30.9308,30.8611,30.9109,12023.0
2021-10-01 14:45:00,31.05,31.07,31.02,31.03,17304.0,30.9109,30.9308,30.881,30.891,17304.0
2021-10-01 14:50:00,31.03,31.04,31.0,31.03,15321.0,30.891,30.901,30.8611,30.891,15321.0
2021-10-01 14:55:00,31.03,31.03,30.99,31.03,16006.0,30.891,30.891,30.8512,30.891,16006.0
2021-10-01 15:00:00,31.02,31.03,30.98,30.99,14818.0,30.881,30.891,30.8412,30.8512,14818.0
2021-10-01 15:05:00,30.99,31.08,30.98,31.08,16234.0,30.8512,30.9408,30.8412,30.9408,16234.0
2021-10-01 15:10:00,31.09,31.1,31.06,31.07,27076.0,30.9507,30.9607,30.9209,30.9308,27076.0
2021-10-01 15:15:00,31.08,31.08,31.05,31.05,11646.0,30.9408,30.9408,30.9109,30.9109,11646.0
2021-10-01 15:20:00,31.05,31.08,31.0,31.01,16779.0,30.9109,30.9408,30.8611,30.8711,16779.0
2021-10-01 15:25:00,31.0,31.0,30.94,30.95,20356.0,30.8611,30.8611,30.8014,30.8114,20356.0
2021-10-01 15:30:00,30.95,30.98,30.94,30.98,20759.0,30.8114,30.8412,30.8014,30.8412,20759.0
2021-10-01 15:35:00,30.97,30.98,30.92,30.92,23957.0,30.8313,30.8412,30.7815,30.7815,23957.0
2021-10-01 15:40:00,30.93,30.94,30.91,30.94,34509.0,30.7914,30.8014,30.7715,30.8014,34509.0
2021-10-01 15:45:00,30.94,30.96,30.9,30.92,51176.0,30.8014,30.8213,30.7616,30.7815,51176.0
2021-10-01 15:50:00,30.92,31.01,30.89,30.99,132076.0,30.7815,30.8711,30.7516,30.8512,132076.0
2021-10-01 15:55:00,31.0,31.01,30.95,30.99,235039.0,30.8611,30.8711,30.8114,30.8512,235039.0
2021-10-04 09:30:00,31.0,31.0,30.38,30.43,74178.0,30.8611,30.8611,30.2439,30.2937,74178.0
2021-10-04 09:35:00,30.39,30.64,30.2,30.62,33519.0,30.2539,30.5027,30.0647,30.4828,33519.0
2021-10-04 09:40:00,30.61,30.68,30.5,30.61,47632.0,30.4729,30.5426,30.3634,30.4729,47632.0
2021-10-04 09:45:00,30.6,30.75,30.58,30.69,31954.0,30.4629,30.6123,30.443,30.5525,31954.0
2021-10-04 09:50:00,30.65,30.67,30.55,30.6,28294.0,30.5127,30.5326,30.4131,30.4629,28294.0
2021-10-04 09:55:00,30.59,30.61,30.52,30.61,37589.0,30.453,30.4729,30.3833,30.4729,37589.0
2021-10-04 10:00:00,30.6,30.65,30.48,30.61,90311.0,30.4629,30.5127,30.3435,30.4729,90311.0
2021-10-04 10:05:00,30.6,30.7,30.59,30.64,26889.0,30.4629,30.5625,30.453,30.5027,26889.0
2021-10-04 10:10:00,30.64,30.64,30.5,30.57,44608.0,30.5027,30.5027,30.3634,30.4331,44608.0
2021-10-04 10:15:00,30.57,30.62,30.47,30.47,32362.0,30.4331,30.4828,30.3335,30.3335,32362.0
2021-10-04 10:20:00,30.48,30.49,30.37,30.37,19750.0,30.3435,30.3534,30.234,30.234,19750.0
2021-10-04 10:25:00,30.36,30.51,30.36,30.39,35243.0,30.224,30.3733,30.224,30.2539,35243.0
2021-10-04 10:30:00,30.39,30.42,30.31,30.39,45947.0,30.2539,30.2837,30.1742,30.2539,45947.0
2021-10-04 10:35:00,30.39,30.43,30.32,30.43,45286.0,30.2539,30.2937,30.1842,30.2937,45286.0
2021-10-04 10:40:00,30.42,30.46,30.4,30.42,19145.0,30.2837,30.3236,30.2638,30.2837,19145.0
2021-10-04 10:45:00,30.42,30.47,30.39,30.46,18231.0,30.2837,30.3335,30.2539,30.3236,18231.0
2021-10-04 10:50:00,30.46,30.47,30.35,30.38,24803.0,30.3236,30.3335,30.214,30.2439,24803.0
2021-10-04 10:55:00,30.37,30.56,30.36,30.56,24982.0,30.234,30.4231,30.224,30.4231,24982.0
2021-10-04 11:00:00,30.55,30.55,30.48,30.52,25601.0,30.4131,30.4131,30.3435,30.3833,25601.0
2021-10-04 11:05:00,30.51,30.52,30.37,30.44,30204.0,30.3733,30.3833,30.234,30.3036,30204.0
2021-10-04 11:10:00,30.44,30.48,30.42,30.43,17345.0,30.3036,30.3435,30.2837,30.2937,17345.0
2021-10-04 11:15:00,30.42,30.43,30.31,30.41,24033.0,30.2837,30.2937,30.1742,30.2738,24033.0
2021-10-04 11:20:00,30.4,30.41,30.25,30.25,12582.0,30.2638,30.2738,30.1145,30.1145,12582.0
2021-10-04 11:25:00,30.24,30.28,30.2,30.26,18849.0,30.1045,30.1444,30.0647,30.1244,18849.0
2021-10-04 11:30:00,30.26,30.31,30.2,30.29,31880.0,30.1244,30.1742,30.0647,30.1543,31880.0
2021-10-04 11:35:00,30.3,30.3,30.18,30.19,16145.0,30.1643,30.1643,30.0448,30.0548,16145.0
2021-10-04 11:40:00,30.19,30.23,30.14,30.19,42529.0,30.0548,30.0946,30.005,30.0548,42529.0
2021-10-04 11:45:00,30.18,30.2,30.11,30.13,25143.0,30.0448,30.0647,29.9751,29.995,25143.0
2021-10-04 11:50:00,30.13,30.18,30.08,30.18,30282.0,29.995,30.0448,29.9453,30.0448,30282.0
2021-10-04 11:55:00,30.19,30.21,30.12,30.17,33149.0,30.0548,30.0747,29.9851,30.0348,33149.0
2021-10-04 12:00:00,30.17,30.25,30.14,30.24,67082.0,30.0348,30.1145,30.005,30.1045,67082.0
2021-10-04 12:05:00,30.24,30.29,30.23,30.28,22635.0,30.1045,30.1543,30.0946,30.1444,22635.0
2021-10-04 12:10:00,30.28,30.42,30.27,30.42,42367.0,30.1444,30.2837,30.1344,30.2837,42367.0
2021-10-04 12:15:00,30.41,30.46,30.4,30.43,11680.0,30.2738,30.3236,30.2638,30.2937,11680.0
2021-10-04 12:20:00,30.41,30.44,30.38,30.41,16124.0,30.2738,30.3036,30.2439,30.2738,16124.0
2021-10-04 12:25:00,30.41,30.46,30.37,30.44,18802.0,30.2738,30.3236,30.234,30.3036,18802.0
2021-10-04 12:30:00,30.44,30.46,30.4,30.45,15696.0,30.3036,30.3236,30.2638,30.3136,15696.0
2021-10-04 12:35:00,30.45,30.48,30.43,30.46,14731.0,30.3136,30.3435,30.2937,30.3236,14731.0
2021-10-04 12:40:00,30.46,30.53,30.45,30.53,20842.0,30.3236,30.3932,30.3136,30.3932,20842.0
2021-10-04 12:45:00,30.53,30.61,30.52,30.61,15411.0,30.3932,30.4729,30.3833,30.4729,15411.0
2021-10-04 12:50:00,30.61,30.64,30.59,30.6,12021.0,30.4729,30.5027,30.453,30.4629,12021.0
2021-10-04 12:55:00,30.6,30.6,30.53,30.54,27812.0,30.4629,30.4629,30.3932,30.4032,27812.0
2021-10-04 13:00:00,30.54,30.58,30.44,30.46,18787.0,30.4032,30.443,30.3036,30.3236,18787.0
2021-10-04 13:05:00,30.45,30.46,30.39,30.46,17415.0,30.3136,30.3236,30.2539,30.3236,17415.0
2021-10-04 13:10:00,30.46,30.51,30.45,30.5,10349.0,30.3236,30.3733,30.3136,30.3634,10349.0
2021-10-04 13:15:00,30.5,30.52,30.48,30.52,8928.0,30.3634,30.3833,30.3435,30.3833,8928.0
2021-10-04 13:20:00,30.51,30.56,30.49,30.55,12317.0,30.3733,30.4231,30.3534,30.4131,12317.0
2021-10-04 13:25:00,30.56,30.57,30.53,30.54,13552.0,30.4231,30.4331,30.3932,30.4032,13552.0
2021-10-04 13:30:00,30.55,30.6,30.53,30.58,18211.0,30.4131,30.4629,30.3932,30.443,18211.0
2021-10-04 13:35:00,30.58,30.61,30.57,30.61,15393.0,30.443,30.4729,30.4331,30.4729,15393.0
2021-10-04 13:40:00,30.61,30.63,30.57,30.59,18057.0,30.4729,30.4928,30.4331,30.453,18057.0
2021-10-04 13:45:00,30.58,30.59,30.55,30.57,11691.0,30.443,30.453,30.4131,30.4331,11691.0
2021-10-04 13:50:00,30.56,30.59,30.53,30.59,17859.0,30.4231,30.453,30.3932,30.453,17859.0
2021-10-04 13:55:00,30.58,30.61,30.56,30.59,7831.0,30.443,30.4729,30.4231,30.453,7831.0
2021-10-04 14:00:00,30.59,30.62,30.52,30.54,20549.0,30.453,30.4828,30.3833,30.4032,20549.0
2021-10-04 14:05:00,30.55,30.59,30.51,30.58,19791.0,30.4131,30.453,30.3733,30.443,19791.0
2021-10-04 14:10:00,30.59,30.6,30.44,30.46,26518.0,30.453,30.4629,30.3036,30.3236,26518.0
2021-10-04 14:15:00,30.46,30.49,30.44,30.48,11331.0,30.3236,30.3534,30.3036,30.3435,11331.0
2021-10-04 14:20:00,30.49,30.56,30.48,30.52,23233.0,30.3534,30.4231,30.3435,30.3833,23233.0
2021-10-04 14:25:00,30.52,30.65,30.52,30.65,68490.0,30.3833,30.5127,30.3833,30.5127,68490.0
2021-10-04 14:30:00,30.66,30.7,30.61,30.69,22375.0,30.5227,30.5625,30.4729,30.5525,22375.0
2021-10-04 14:35:00,30.68,30.76,30.66,30.74,23232.0,30.5426,30.6222,30.5227,30.6023,23232.0
2021-10-04 14:40:00,30.74,30.76,30.71,30.72,21697.0,30.6023,30.6222,30.5724,30.5824,21697.0
2021-10-04 14:45:00,30.73,30.78,30.72,30.78,13659.0,30.5923,30.6421,30.5824,30.6421,13659.0
2021-10-04 14:50:00,30.79,30.81,30.73,30.79,26936.0,30.6521,30.672,30.5923,30.6521,26936.0
2021-10-04 14:55:00,30.79,30.8,30.72,30.76,28117.0,30.6521,30.662,30.5824,30.6222,28117.0
2021-10-04 15:00:00,30.75,30.76,30.66,30.74,19220.0,30.6123,30.6222,30.5227,30.6023,19220.0
2021-10-04 15:05:00,30.75,30.77,30.69,30.69,19348.0,30.6123,30.6322,30.5525,30.5525,19348.0
2021-10-04 15:10:00,30.69,30.7,30.59,30.59,18940.0,30.5525,30.5625,30.453,30.453,18940.0
2021-10-04 15:15:00,30.58,30.61,30.53,30.54,18104.0,30.443,30.4729,30.3932,30.4032,18104.0
2021-10-04 15:20:00,30.54,30.54,30.46,30.48,22671.0,30.4032,30.4032,30.3236,30.3435,22671.0
2021-10-04 15:25:00,30.48,30.48,30.42,30.43,21005.0,30.3435,30.3435,30.2837,30.2937,21005.0
2021-10-04 15:30:00,30.42,30.46,30.38,30.39,63484.0,30.2837,30.3236,30.2439,30.2539,63484.0
2021-10-04 15:35:00,30.38,30.38,30.29,30.3,52421.0,30.2439,30.2439,30.1543,30.1643,52421.0
2021-10-04 15:40:00,30.3,30.43,30.29,30.37,52855.0,30.1643,30.2937,30.1543,30.234,52855.0
2021-10-04 15:45:00,30.36,30.41,30.34,30.34,68292.0,30.224,30.2738,30.2041,30.2041,68292.0
2021-10-04 15:50:00,30.33,30.33,30.24,30.27,144163.0,30.1941,30.1941,30.1045,30.1344,144163.0
2021-10-04 15:55:00,30.28,30.35,30.27,30.33,218846.0,30.1444,30.214,30.1344,30.1941,218846.0
2021-10-05 09:30:00,30.19,30.74,30.14,30.59,87458.0,30.0548,30.6023,30.005,30.453,87458.0
2021-10-05 09:35:00,30.6,30.83,30.6,30.81,42613.0,30.4629,30.6919,30.4629,30.672,42613.0
2021-10-05 09:40:00,30.83,30.89,30.61,30.66,30864.0,30.6919,30.7516,30.4729,30.5227,30864.0
2021-10-05 09:45:00,30.64,30.74,30.61,30.73,40391.0,30.5027,30.6023,30.4729,30.5923,40391.0
2021-10-05 09:50:00,30.74,30.78,30.61,30.64,26886.0,30.6023,30.6421,30.4729,30.5027,26886.0
2021-10-05 09:55:00,30.62,30.82,30.6,30.76,24323.0,30.4828,30.6819,30.4629,30.6222,24323.0
2021-10-05 10:00:00,30.81,30.94,30.76,30.92,21418.0,30.672,30.8014,30.6222,30.7815,21418.0
2021-10-05 10:05:00,30.94,31.01,30.9,30.94,32410.0,30.8014,30.8711,30.7616,30.8014,32410.0
2021-10-05 10:10:00,30.94,31.05,30.93,31.02,46397.0,30.8014,30.9109,30.7914,30.881,46397.0
2021-10-05 10:15:00,31.02,31.06,30.99,31.04,34514.0,30.881,30.9209,30.8512,30.901,34514.0
2021-10-05 10:20:00,31.06,31.06,30.98,31.02,19172.0,30.9209,30.9209,30.8412,30.881,19172.0
2021-10-05 10:25:00,31.02,31.14,31.02,31.11,19916.0,30.881,31.0005,30.881,30.9706,19916.0
2021-10-05 10:30:00,31.11,31.17,31.06,31.17,18823.0,30.9706,31.0304,30.9209,31.0304,18823.0
2021-10-05 10:35:00,31.17,31.19,31.14,31.15,26839.0,31.0304,31.0503,31.0005,31.0105,26839.0
2021-10-05 10:40:00,31.15,31.19,31.14,31.15,19856.0,31.0105,31.0503,31.0005,31.0105,19856.0
2021-10-05 10:45:00,31.15,31.18,31.13,31.15,18707.0,31.0105,31.0403,30.9905,31.0105,18707.0
2021-10-05 10:50:00,31.15,31.15,31.05,31.08,18092.0,31.0105,31.0105,30.9109,30.9408,18092.0
2021-10-05 10:55:00,31.08,31.09,31.02,31.07,14982.0,30.9408,30.9507,30.881,30.9308,14982.0
2021-10-05 11:00:00,31.08,31.19,31.06,31.19,48008.0,30.9408,31.0503,30.9209,31.0503,48008.0
2021-10-05 11:05:00,31.2,31.3,31.19,31.27,46631.0,31.0602,31.1598,31.0503,31.1299,46631.0
2021-10-05 11:10:00,31.26,31.28,31.16,31.26,43510.0,31.12,31.1399,31.0204,31.12,43510.0
2021-10-05 11:15:00,31.27,31.27,31.11,31.11,33899.0,31.1299,31.1299,30.9706,30.9706,33899.0
2021-10-05 11:20:00,31.12,31.12,31.07,31.09,15374.0,30.9806,30.9806,30.9308,30.9507,15374.0
2021-10-05 11:25:00,31.1,31.11,31.01,31.04,27642.0,30.9607,30.9706,30.8711,30.901,27642.0
2021-10-05 11:30:00,31.04,31.07,31.03,31.04,16059.0,30.901,30.9308,30.891,30.901,16059.0
2021-10-05 11:35:00,31.05,31.09,31.04,31.06,17041.0,30.9109,30.9507,30.901,30.9209,17041.0
2021-10-05 11:40:00,31.05,31.06,31.01,31.01,50222.0,30.9109,30.9209,30.8711,30.8711,50222.0
2021-10-05 11:45:00,31.01,31.06,31.0,31.05,18855.0,30.8711,30.9209,30.8611,30.9109,18855.0
2021-10-05 11:50:00,31.05,31.06,30.99,31.03,19130.0,30.9109,30.9209,30.8512,30.891,19130.0
2021-10-05 11:55:00,31.03,31.09,31.02,31.07,19069.0,30.891,30.9507,30.881,30.9308,19069.0
2021-10-05 12:00:00,31.07,31.07,31.01,31.01,23631.0,30.9308,30.9308,30.8711,30.8711,23631.0
2021-10-05 12:05:00,30.99,31.04,30.98,31.0,13551.0,30.8512,30.901,30.8412,30.8611,13551.0
2021-10-05 12:10:00,31.0,31.0,30.96,30.99,22043.0,30.8611,30.8611,30.8213,30.8512,22043.0
2021-10-05 12:15:00,30.99,31.0,30.95,30.96,10500.0,30.8512,30.8611,30.8114,30.8213,10500.0
2021-10-05 12:20:00,30.96,30.97,30.94,30.96,36180.0,30.8213,30.8313,30.8014,30.8213,36180.0
2021-10-05 12:25:00,30.96,30.97,30.94,30.96,13145.0,30.8213,30.8313,30.8014,30.8213,13145.0
2021-10-05 12:30:00,30.96,30.98,30.96,30.97,32708.0,30.8213,30.8412,30.8213,30.8313,32708.0
2021-10-05 12:35:00,30.98,31.0,30.96,30.97,23048.0,30.8412,30.8611,30.8213,30.8313,23048.0
2021-10-05 12:40:00,30.98,30.98,30.97,30.97,16984.0,30.8412,30.8412,30.8313,30.8313,16984.0
2021-10-05 12:45:00,30.98,31.06,30.97,31.05,16809.0,30.8412,30.9209,30.8313,30.9109,16809.0
2021-10-05 12:50:00,31.05,31.06,31.02,31.05,14420.0,30.9109,30.9209,30.881,30.9109,14420.0
2021-10-05 12:55:00,31.05,31.07,31.02,31.05,14519.0,30.9109,30.9308,30.881,30.9109,14519.0
2021-10-05 13:00:00,31.05,31.06,31.03,31.05,31075.0,30.9109,30.9209,30.891,30.9109,31075.0
2021-10-05 13:05:00,31.04,31.08,31.03,31.08,9305.0,30.901,30.9408,30.891,30.9408,9305.0
2021-10-05 13:10:00,31.09,31.13,31.09,31.12,14206.0,30.9507,30.9905,30.9507,30.9806,14206.0
2021-10-05 13:15:00,31.12,31.16,31.11,31.15,16144.0,30.9806,31.0204,30.9706,31.0105,16144.0
2021-10-05 13:20:00,31.16,31.16,31.15,31.15,3298.0,31.0204,31.0204,31.0105,31.0105,3298.0
2021-10-05 13:25:00,31.15,31.21,31.14,31.21,18631.0,31.0105,31.0702,31.0005,31.0702,18631.0
2021-10-05 13:30:00,31.22,31.24,31.2,31.24,16581.0,31.0801,31.1001,31.0602,31.1001,16581.0
2021-10-05 13:35:00,31.24,31.25,31.21,31.22,9576.0,31.1001,31.11,31.0702,31.0801,9576.0
2021-10-05 13:40:00,31.22,31.25,31.21,31.24,8607.0,31.0801,31.11,31.0702,31.1001,8607.0
2021-10-05 13:45:00,31.23,31.24,31.21,31.24,5100.0,31.0901,31.1001,31.0702,31.1001,5100.0
2021-10-05 13:50:00,31.24,31.24,31.2,31.21,14912.0,31.1001,31.1001,31.0602,31.0702,14912.0
2021-10-05 13:55:00,31.22,31.28,31.21,31.24,18444.0,31.0801,31.1399,31.0702,31.1001,18444.0
2021-10-05 14:00:00,31.25,31.28,31.24,31.26,13791.0,31.11,31.1399,31.1001,31.12,13791.0
2021-10-05 14:05:00,31.27,31.3,31.26,31.28,18488.0,31.1299,31.1598,31.12,31.1399,18488.0
2021-10-05 14:10:00,31.28,31.32,31.28,31.3,30498.0,31.1399,31.1797,31.1399,31.1598,30498.0
2021-10-05 14:15:00,31.3,31.33,31.29,31.3,9332.0,31.1598,31.1897,31.1498,31.1598,9332.0
2021-10-05 14:20:00,31.29,31.31,31.28,31.31,22375.0,31.1498,31.1697,31.1399,31.1697,22375.0
2021-10-05 14:25:00,31.3,31.31,31.29,31.31,5550.0,31.1598,31.1697,31.1498,31.1697,5550.0
2021-10-05 14:30:00,31.3,31.34,31.3,31.33,30957.0,31.1598,31.1996,31.1598,31.1897,30957.0
2021-10-05 14:35:00,31.32,31.34,31.31,31.32,20482.0,31.1797,31.1996,31.1697,31.1797,20482.0
2021-10-05 14:40:00,31.31,31.34,31.31,31.33,21244.0,31.1697,31.1996,31.1697,31.1897,21244.0
2021-10-05 14:45:00,31.33,31.36,31.31,31.32,30274.0,31.1897,31.2195,31.1697,31.1797,30274.0
2021-10-05 14:50:00,31.32,31.34,31.32,31.33,22192.0,31.1797,31.1996,31.1797,31.1897,22192.0
2021-10-05 14:55:00,31.34,31.38,31.33,31.37,34767.0,31.1996,31.2394,31.1897,31.2295,34767.0
2021-10-05 15:00:00,31.37,31.37,31.33,31.34,16279.0,31.2295,31.2295,31.1897,31.1996,16279.0
2021-10-05 15:05:00,31.35,31.43,31.34,31.39,36917.0,31.2096,31.2892,31.1996,31.2494,36917.0
2021-10-05 15:10:00,31.4,31.42,31.39,31.41,25861.0,31.2593,31.2793,31.2494,31.2693,25861.0
2021-10-05 15:15:00,31.41,31.45,31.4,31.43,31402.0,31.2693,31.3091,31.2593,31.2892,31402.0
2021-10-05 15:20:00,31.42,31.42,31.36,31.4,72592.0,31.2793,31.2793,31.2195,31.2593,72592.0
2021-10-05 15:25:00,31.4,31.41,31.35,31.36,32200.0,31.2593,31.2693,31.2096,31.2195,32200.0
2021-10-05 15:30:00,31.37,31.44,31.36,31.39,58385.0,31.2295,31.2992,31.2195,31.2494,58385.0
2021-10-05 15:35:00,31.38,31.45,31.38,31.44,30788.0,31.2394,31.3091,31.2394,31.2992,30788.0
2021-10-05 15:40:00,31.44,31.47,31.4,31.43,59581.0,31.2992,31.329,31.2593,31.2892,59581.0
2021-10-05 15:45:00,31.43,31.44,31.36,31.36,51613.0,31.2892,31.2992,31.2195,31.2195,51613.0
2021-10-05 15:50:00,31.36,31.42,31.34,31.39,205523.0,31.2195,31.2793,31.1996,31.2494,205523.0
2021-10-05 15:55:00,31.39,31.44,31.37,31.43,212983.0,31.2494,31.2992,31.2295,31.2892,212983.0
2021-10-06 09:30:00,30.86,31.19,30.72,31.19,65026.0,30.7218,31.0503,30.5824,31.0503,65026.0
2021-10-06 09:35:00,31.19,31.43,31.18,31.32,54119.0,31.0503,31.2892,31.0403,31.1797,54119.0
2021-10-06 09:40:00,31.35,31.42,31.18,31.22,51542.0,31.2096,31.2793,31.0403,31.0801,51542.0
2021-10-06 09:45:00,31.23,31.34,31.17,31.18,141038.0,31.0901,31.1996,31.0304,31.0403,141038.0
2021-10-06 09:50:00,31.16,31.22,30.88,30.88,46047.0,31.0204,31.0801,30.7417,30.7417,46047.0
2021-10-06 09:55:00,30.9,30.97,30.84,30.96,34367.0,30.7616,30.8313,30.7018,30.8213,34367.0
2021-10-06 10:00:00,30.96,30.96,30.78,30.79,49612.0,30.8213,30.8213,30.6421,30.6521,49612.0
2021-10-06 10:05:00,30.79,30.92,30.79,30.86,26647.0,30.6521,30.7815,30.6521,30.7218,26647.0
2021-10-06 10:10:00,30.85,30.94,30.77,30.94,31502.0,30.7118,30.8014,30.6322,30.8014,31502.0
2021-10-06 10:15:00,30.93,31.02,30.92,31.01,25925.0,30.7914,30.881,30.7815,30.8711,25925.0
2021-10-06 10:20:00,31.01,31.08,30.97,31.08,75375.0,30.8711,30.9408,30.8313,30.9408,75375.0
2021-10-06 10:25:00,31.07,31.08,30.92,30.98,81479.0,30.9308,30.9408,30.7815,30.8412,81479.0
2021-10-06 10:30:00,30.98,31.04,30.96,31.02,71258.0,30.8412,30.901,30.8213,30.881,71258.0
2021-10-06 10:35:00,31.01,31.02,30.92,30.93,22862.0,30.8711,30.881,30.7815,30.7914,22862.0
2021-10-06 10:40:00,30.92,30.95,30.9,30.91,18927.0,30.7815,30.8114,30.7616,30.7715,18927.0
2021-10-06 10:45:00,30.91,31.02,30.89,31.02,22702.0,30.7715,30.881,30.7516,30.881,22702.0
2021-10-06 10:50:00,31.01,31.02,30.94,30.99,17490.0,30.8711,30.881,30.8014,30.8512,17490.0
2021-10-06 10:55:00,30.99,31.07,30.97,31.06,23204.0,30.8512,30.9308,30.8313,30.9209,23204.0
2021-10-06 11:00:00,31.07,31.13,31.06,31.09,15364.0,30.9308,30.9905,30.9209,30.9507,15364.0
2021-10-06 11:05:00,31.09,31.09,31.03,31.06,17698.0,30.9507,30.9507,30.891,30.9209,17698.0
2021-10-06 11:10:00,31.07,31.07,30.98,31.02,27803.0,30.9308,30.9308,30.8412,30.881,27803.0
2021-10-06 11:15:00,31.04,31.04,30.99,31.01,14678.0,30.901,30.901,30.8512,30.8711,14678.0
2021-10-06 11:20:00,31.01,31.01,30.91,30.93,18966.0,30.8711,30.8711,30.7715,30.7914,18966.0
2021-10-06 11:25:00,30.94,30.96,30.92,30.94,12991.0,30.8014,30.8213,30.7815,30.8014,12991.0
2021-10-06 11:30:00,30.95,31.01,30.88,30.89,14723.0,30.8114,30.8711,30.7417,30.7516,14723.0
2021-10-06 11:35:00,30.89,30.98,30.88,30.98,11349.0,30.7516,30.8412,30.7417,30.8412,11349.0
2021-10-06 11:40:00,30.99,31.05,30.97,31.05,40784.0,30.8512,30.9109,30.8313,30.9109,40784.0
2021-10-06 11:45:00,31.05,31.09,31.05,31.08,12568.0,30.9109,30.9507,30.9109,30.9408,12568.0
2021-10-06 11:50:00,31.08,31.17,31.07,31.15,13997.0,30.9408,31.0304,30.9308,31.0105,13997.0
2021-10-06 11:55:00,31.16,31.26,31.15,31.25,15075.0,31.0204,31.12,31.0105,31.11,15075.0
2021-10-06 12:00:00,31.25,31.26,31.19,31.2,17434.0,31.11,31.12,31.0503,31.0602,17434.0
2021-10-06 12:05:00,31.19,31.2,31.13,31.15,18430.0,31.0503,31.0602,30.9905,31.0105,18430.0
2021-10-06 12:10:00,31.16,31.31,31.16,31.25,71414.0,31.0204,31.1697,31.0204,31.11,71414.0
2021-10-06 12:15:00,31.25,31.28,31.19,31.2,21592.0,31.11,31.1399,31.0503,31.0602,21592.0
2021-10-06 12:20:00,31.21,31.23,31.16,31.23,22306.0,31.0702,31.0901,31.0204,31.0901,22306.0
2021-10-06 12:25:00,31.23,31.26,31.16,31.2,30826.0,31.0901,31.12,31.0204,31.0602,30826.0
2021-10-06 12:30:00,31.2,31.23,31.17,31.19,13907.0,31.0602,31.0901,31.0304,31.0503,13907.0
2021-10-06 12:35:00,31.19,31.19,31.14,31.19,15842.0,31.0503,31.0503,31.0005,31.0503,15842.0
2021-10-06 12:40:00,31.19,31.22,31.18,31.22,9333.0,31.0503,31.0801,31.0403,31.0801,9333.0
2021-10-06 12:45:00,31.21,31.22,31.14,31.15,11353.0,31.0702,31.0801,31.0005,31.0105,11353.0
2021-10-06 12:50:00,31.16,31.21,31.15,31.17,9316.0,31.0204,31.0702,31.0105,31.0304,9316.0
2021-10-06 12:55:00,31.18,31.2,31.13,31.14,9074.0,31.0403,31.0602,30.9905,31.0005,9074.0
2021-10-06 13:00:00,31.14,31.16,31.07,31.07,4200.0,31.0005,31.0204,30.9308,30.9308,4200.0
2021-10-06 13:05:00,31.07,31.07,31.01,31.03,12114.0,30.9308,30.9308,30.8711,30.891,12114.0
2021-10-06 13:10:00,31.02,31.06,31.01,31.06,13225.0,30.881,30.9209,30.8711,30.9209,13225.0
2021-10-06 13:15:00,31.05,31.1,31.03,31.07,18915.0,30.9109,30.9607,30.891,30.9308,18915.0
2021-10-06 13:20:00,31.07,31.15,31.06,31.09,27004.0,30.9308,31.0105,30.9209,30.9507,27004.0
2021-10-06 13:25:00,31.09,31.13,31.06,31.13,10924.0,30.9507,30.9905,30.9209,30.9905,10924.0
2021-10-06 13:30:00,31.13,31.15,31.1,31.13,16212.0,30.9905,31.0105,30.9607,30.9905,16212.0
2021-10-06 13:35:00,31.12,31.15,31.1,31.13,13954.0,30.9806,31.0105,30.9607,30.9905,13954.0
2021-10-06 13:40:00,31.13,31.15,31.12,31.12,5578.0,30.9905,31.0105,30.9806,30.9806,5578.0
2021-10-06 13:45:00,31.14,31.14,31.11,31.12,10660.0,31.0005,31.0005,30.9706,30.9806,10660.0
2021-10-06 13:50:00,31.1,31.1,31.01,31.02,10578.0,30.9607,30.9607,30.8711,30.881,10578.0
2021-10-06 13:55:00,31.01,31.07,31.01,31.06,15420.0,30.8711,30.9308,30.8711,30.9209,15420.0
2021-10-06 14:00:00,31.06,31.08,30.98,31.04,19684.0,30.9209,30.9408,30.8412,30.901,19684.0
2021-10-06 14:05:00,31.05,31.08,31.03,31.08,8077.0,30.9109,30.9408,30.891,30.9408,8077.0
2021-10-06 14:10:00,31.08,31.13,31.07,31.08,9259.0,30.9408,30.9905,30.9308,30.9408,9259.0
2021-10-06 14:15:00,31.08,31.14,31.07,31.14,8568.0,30.9408,31.0005,30.9308,31.0005,8568.0
2021-10-06 14:20:00,31.14,31.2,31.13,31.19,11392.0,31.0005,31.0602,30.9905,31.0503,11392.0
2021-10-06 14:25:00,31.19,31.24,31.18,31.2,10668.0,31.0503,31.1001,31.0403,31.0602,10668.0
2021-10-06 14:30:00,31.2,31.2,31.17,31.19,8422.0,31.0602,31.0602,31.0304,31.0503,8422.0
2021-10-06 14:35:00,31.2,31.21,31.16,31.17,11204.0,31.0602,31.0702,31.0204,31.0304,11204.0
2021-10-06 14:40:00,31.17,31.25,31.17,31.25,13851.0,31.0304,31.11,31.0304,31.11,13851.0
2021-10-06 14:45:00,31.24,31.26,31.2,31.21,11679.0,31.1001,31.12,31.0602,31.0702,11679.0
2021-10-06 14:50:00,31.21,31.23,31.18,31.2,20539.0,31.0702,31.0901,31.0403,31.0602,20539.0
2021-10-06 14:55:00,31.21,31.21,31.14,31.15,15710.0,31.0702,31.0702,31.0005,31.0105,15710.0
2021-10-06 15:00:00,31.15,31.19,31.14,31.15,10897.0,31.0105,31.0503,31.0005,31.0105,10897.0
2021-10-06 15:05:00,31.15,31.17,31.11,31.14,16250.0,31.0105,31.0304,30.9706,31.0005,16250.0
2021-10-06 15:10:00,31.13,31.13,31.06,31.08,16957.0,30.9905,30.9905,30.9209,30.9408,16957.0
2021-10-06 15:15:00,31.09,31.1,31.0,31.01,16700.0,30.9507,30.9607,30.8611,30.8711,16700.0
2021-10-06 15:20:00,31.02,31.05,31.0,31.05,14286.0,30.881,30.9109,30.8611,30.9109,14286.0
2021-10-06 15:25:00,31.05,31.09,31.04,31.08,12503.0,30.9109,30.9507,30.901,30.9408,12503.0
2021-10-06 15:30:00,31.09,31.11,31.05,31.05,14209.0,30.9507,30.9706,30.9109,30.9109,14209.0
2021-10-06 15:35:00,31.06,31.11,31.04,31.09,15546.0,30.9209,30.9706,30.901,30.9507,15546.0
2021-10-06 15:40:00,31.08,31.1,31.06,31.09,12999.0,30.9408,30.9607,30.9209,30.9507,12999.0
2021-10-06 15:45:00,31.09,31.09,31.05,31.07,49993.0,30.9507,30.9507,30.9109,30.9308,49993.0
2021-10-06 15:50:00,31.07,31.08,31.03,31.07,86423.0,30.9308,30.9408,30.891,30.9308,86423.0
2021-10-06 15:55:00,31.08,31.16,31.05,31.14,144448.0,30.9408,31.0204,30.9109,31.0005,144448.0
2021-10-07 09:30:00,31.62,32.2,31.59,31.76,182991.0,31.4784,32.0558,31.4485,31.6177,182991.0
2021-10-07 09:35:00,31.69,31.91,31.54,31.89,166723.0,31.548,31.7671,31.3987,31.7471,166723.0
2021-10-07 09:40:00,31.87,32.06,31.67,31.73,118567.0,31.7272,31.9164,31.5281,31.5879,118567.0
2021-10-07 09:45:00,31.73,31.88,31.72,31.78,54850.0,31.5879,31.7372,31.5779,31.6376,54850.0
2021-10-07 09:50:00,31.79,31.91,31.75,31.9,57431.0,31.6476,31.7671,31.6078,31.7571,57431.0
2021-10-07 09:55:00,31.88,31.94,31.74,31.77,51230.0,31.7372,31.7969,31.5978,31.6277,51230.0
2021-10-07 10:00:00,31.77,31.77,31.61,31.62,47577.0,31.6277,31.6277,31.4684,31.4784,47577.0
2021-10-07 10:05:00,31.6,31.62,31.52,31.52,65150.0,31.4584,31.4784,31.3788,31.3788,65150.0
2021-10-07 10:10:00,31.52,31.64,31.48,31.52,34984.0,31.3788,31.4983,31.339,31.3788,34984.0
2021-10-07 10:15:00,31.52,31.7,31.51,31.7,32355.0,31.3788,31.558,31.3688,31.558,32355.0
2021-10-07 10:20:00,31.68,31.76,31.66,31.76,22236.0,31.5381,31.6177,31.5182,31.6177,22236.0
2021-10-07 10:25:00,31.77,31.84,31.76,31.81,29449.0,31.6277,31.6974,31.6177,31.6675,29449.0
2021-10-07 10:30:00,31.82,31.87,31.79,31.84,40562.0,31.6775,31.7272,31.6476,31.6974,40562.0
2021-10-07 10:35:00,31.84,31.98,31.83,31.97,41604.0,31.6974,31.8367,31.6874,31.8268,41604.0
2021-10-07 10:40:00,31.97,32.0,31.85,31.96,58315.0,31.8268,31.8567,31.7073,31.8168,58315.0
2021-10-07 10:45:00,31.96,32.0,31.88,31.9,64426.0,31.8168,31.8567,31.7372,31.7571,64426.0
2021-10-07 10:50:00,31.92,32.01,31.85,31.86,34409.0,31.777,31.8666,31.7073,31.7173,34409.0
2021-10-07 10:55:00,31.86,31.89,31.72,31.77,54389.0,31.7173,31.7471,31.5779,31.6277,54389.0
2021-10-07 11:00:00,31.75,31.77,31.69,31.74,47550.0,31.6078,31.6277,31.548,31.5978,47550.0
2021-10-07 11:05:00,31.75,31.8,31.61,31.65,50433.0,31.6078,31.6575,31.4684,31.5082,50433.0
2021-10-07 11:10:00,31.63,31.63,31.48,31.48,32732.0,31.4883,31.4883,31.339,31.339,32732.0
2021-10-07 11:15:00,31.48,31.53,31.4,31.51,53952.0,31.339,31.3888,31.2593,31.3688,53952.0
2021-10-07 11:20:00,31.51,31.54,31.45,31.53,43516.0,31.3688,31.3987,31.3091,31.3888,43516.0
2021-10-07 11:25:00,31.53,31.53,31.46,31.46,31659.0,31.3888,31.3888,31.3191,31.3191,31659.0
2021-10-07 11:30:00,31.46,31.62,31.45,31.56,33646.0,31.3191,31.4784,31.3091,31.4186,33646.0
2021-10-07 11:35:00,31.56,31.6,31.54,31.6,28062.0,31.4186,31.4584,31.3987,31.4584,28062.0
2021-10-07 11:40:00,31.6,31.79,31.6,31.79,23317.0,31.4584,31.6476,31.4584,31.6476,23317.0
2021-10-07 11:45:00,31.79,31.82,31.75,31.78,42583.0,31.6476,31.6775,31.6078,31.6376,42583.0
2021-10-07 11:50:00,31.79,31.81,31.7,31.73,32154.0,31.6476,31.6675,31.558,31.5879,32154.0
2021-10-07 11:55:00,31.72,31.76,31.7,31.75,24191.0,31.5779,31.6177,31.558,31.6078,24191.0
2021-10-07 12:00:00,31.75,31.75,31.69,31.71,21364.0,31.6078,31.6078,31.548,31.568,21364.0
2021-10-07 12:05:00,31.71,31.72,31.67,31.71,48711.0,31.568,31.5779,31.5281,31.568,48711.0
2021-10-07 12:10:00,31.71,31.75,31.68,31.75,20159.0,31.568,31.6078,31.5381,31.6078,20159.0
2021-10-07 12:15:00,31.74,31.8,31.74,31.8,15901.0,31.5978,31.6575,31.5978,31.6575,15901.0
2021-10-07 12:20:00,31.8,31.85,31.79,31.84,25178.0,31.6575,31.7073,31.6476,31.6974,25178.0
2021-10-07 12:25:00,31.84,31.85,31.82,31.85,17332.0,31.6974,31.7073,31.6775,31.7073,17332.0
2021-10-07 12:30:00,31.84,31.88,31.83,31.86,18861.0,31.6974,31.7372,31.6874,31.7173,18861.0
2021-10-07 12:35:00,31.86,31.9,31.85,31.89,16800.0,31.7173,31.7571,31.7073,31.7471,16800.0
2021-10-07 12:40:00,31.89,31.91,31.83,31.84,20996.0,31.7471,31.7671,31.6874,31.6974,20996.0
2021-10-07 12:45:00,31.85,31.86,31.73,31.75,15674.0,31.7073,31.7173,31.5879,31.6078,15674.0
2021-10-07 12:50:00,31.74,31.78,31.72,31.76,15619.0,31.5978,31.6376,31.5779,31.6177,15619.0
2021-10-07 12:55:00,31.77,31.79,31.76,31.79,14679.0,31.6277,31.6476,31.6177,31.6476,14679.0
2021-10-07 13:00:00,31.79,31.82,31.78,31.79,9542.0,31.6476,31.6775,31.6376,31.6476,9542.0
2021-10-07 13:05:00,31.78,31.84,31.78,31.82,14165.0,31.6376,31.6974,31.6376,31.6775,14165.0
2021-10-07 13:10:00,31.82,31.82,31.76,31.79,14765.0,31.6775,31.6775,31.6177,31.6476,14765.0
2021-10-07 13:15:00,31.79,31.8,31.77,31.78,15084.0,31.6476,31.6575,31.6277,31.6376,15084.0
2021-10-07 13:20:00,31.78,31.81,31.76,31.8,21721.0,31.6376,31.6675,31.6177,31.6575,21721.0
2021-10-07 13:25:00,31.81,31.84,31.79,31.83,22960.0,31.6675,31.6974,31.6476,31.6874,22960.0
2021-10-07 13:30:00,31.83,31.83,31.81,31.82,11043.0,31.6874,31.6874,31.6675,31.6775,11043.0
2021-10-07 13:35:00,31.82,31.92,31.81,31.91,22320.0,31.6775,31.777,31.6675,31.7671,22320.0
2021-10-07 13:40:00,31.91,31.94,31.89,31.94,23032.0,31.7671,31.7969,31.7471,31.7969,23032.0
2021-10-07 13:45:00,31.94,31.96,31.93,31.95,16927.0,31.7969,31.8168,31.787,31.8069,16927.0
2021-10-07 13:50:00,31.95,31.95,31.91,31.93,18194.0,31.8069,31.8069,31.7671,31.787,18194.0
2021-10-07 13:55:00,31.93,31.95,31.92,31.93,17503.0,31.787,31.8069,31.777,31.787,17503.0
2021-10-07 14:00:00,31.92,31.93,31.83,31.85,22471.0,31.777,31.787,31.6874,31.7073,22471.0
2021-10-07 14:05:00,31.84,31.86,31.83,31.85,8685.0,31.6974,31.7173,31.6874,31.7073,8685.0
2021-10-07 14:10:00,31.85,31.88,31.84,31.88,12636.0,31.7073,31.7372,31.6974,31.7372,12636.0
2021-10-07 14:15:00,31.89,31.89,31.86,31.88,16303.0,31.7471,31.7471,31.7173,31.7372,16303.0
2021-10-07 14:20:00,31.88,31.88,31.83,31.84,10318.0,31.7372,31.7372,31.6874,31.6974,10318.0
2021-10-07 14:25:00,31.83,31.84,31.76,31.78,21763.0,31.6874,31.6974,31.6177,31.6376,21763.0
2021-10-07 14:30:00,31.78,31.82,31.74,31.76,16614.0,31.6376,31.6775,31.5978,31.6177,16614.0
2021-10-07 14:35:00,31.75,31.76,31.73,31.73,9796.0,31.6078,31.6177,31.5879,31.5879,9796.0
2021-10-07 14:40:00,31.74,31.74,31.7,31.7,15307.0,31.5978,31.5978,31.558,31.558,15307.0
2021-10-07 14:45:00,31.71,31.73,31.69,31.69,12425.0,31.568,31.5879,31.548,31.548,12425.0
2021-10-07 14:50:00,31.69,31.72,31.65,31.65,17831.0,31.548,31.5779,31.5082,31.5082,17831.0
2021-10-07 14:55:00,31.66,31.72,31.65,31.71,19166.0,31.5182,31.5779,31.5082,31.568,19166.0
2021-10-07 15:00:00,31.71,31.74,31.69,31.71,14474.0,31.568,31.5978,31.548,31.568,14474.0
2021-10-07 15:05:00,31.72,31.76,31.7,31.71,39649.0,31.5779,31.6177,31.558,31.568,39649.0
2021-10-07 15:10:00,31.72,31.75,31.7,31.73,21245.0,31.5779,31.6078,31.558,31.5879,21245.0
2021-10-07 15:15:00,31.72,31.72,31.66,31.68,25140.0,31.5779,31.5779,31.5182,31.5381,25140.0
2021-10-07 15:20:00,31.68,31.68,31.64,31.64,36659.0,31.5381,31.5381,31.4983,31.4983,36659.0
2021-10-07 15:25:00,31.63,31.63,31.58,31.62,61793.0,31.4883,31.4883,31.4385,31.4784,61793.0
2021-10-07 15:30:00,31.62,31.65,31.57,31.64,65924.0,31.4784,31.5082,31.4286,31.4983,65924.0
2021-10-07 15:35:00,31.65,31.67,31.59,31.61,53022.0,31.5082,31.5281,31.4485,31.4684,53022.0
2021-10-07 15:40:00,31.61,31.64,31.58,31.6,49261.0,31.4684,31.4983,31.4385,31.4584,49261.0
2021-10-07 15:45:00,31.61,31.69,31.59,31.69,39521.0,31.4684,31.548,31.4485,31.548,39521.0
2021-10-07 15:50:00,31.68,31.69,31.6,31.66,92114.0,31.5381,31.548,31.4584,31.5182,92114.0
2021-10-07 15:55:00,31.66,31.66,31.59,31.62,198727.0,31.5182,31.5182,31.4485,31.4784,198727.0
2021-10-08 09:30:00,31.62,31.8,31.5,31.59,49317.0,31.4784,31.6575,31.3589,31.4485,49317.0
2021-10-08 09:35:00,31.57,31.58,31.43,31.54,32197.0,31.4286,31.4385,31.2892,31.3987,32197.0
2021-10-08 09:40:00,31.58,31.73,31.58,31.67,39162.0,31.4385,31.5879,31.4385,31.5281,39162.0
2021-10-08 09:45:00,31.69,31.85,31.63,31.84,62437.0,31.548,31.7073,31.4883,31.6974,62437.0
2021-10-08 09:50:00,31.84,31.87,31.69,31.8,67814.0,31.6974,31.7272,31.548,31.6575,67814.0
2021-10-08 09:55:00,31.79,31.85,31.72,31.75,43438.0,31.6476,31.7073,31.5779,31.6078,43438.0
2021-10-08 10:00:00,31.76,31.93,31.73,31.91,43394.0,31.6177,31.787,31.5879,31.7671,43394.0
2021-10-08 10:05:00,31.91,32.0,31.87,31.97,39150.0,31.7671,31.8567,31.7272,31.8268,39150.0
2021-10-08 10:10:00,31.96,32.08,31.91,32.0,35009.0,31.8168,31.9363,31.7671,31.8567,35009.0
2021-10-08 10:15:00,32.0,32.0,31.91,31.93,23579.0,31.8567,31.8567,31.7671,31.787,23579.0
2021-10-08 10:20:00,31.92,31.98,31.84,31.95,23420.0,31.777,31.8367,31.6974,31.8069,23420.0
2021-10-08 10:25:00,31.95,32.04,31.94,32.04,24808.0,31.8069,31.8965,31.7969,31.8965,24808.0
2021-10-08 10:30:00,32.05,32.13,32.04,32.08,27166.0,31.9064,31.9861,31.8965,31.9363,27166.0
2021-10-08 10:35:00,32.09,32.14,32.07,32.12,26328.0,31.9462,31.996,31.9263,31.9761,26328.0
2021-10-08 10:40:00,32.13,32.13,31.95,31.98,39825.0,31.9861,31.9861,31.8069,31.8367,39825.0
2021-10-08 10:45:00,31.98,31.99,31.9,31.96,28075.0,31.8367,31.8467,31.7571,31.8168,28075.0
2021-10-08 10:50:00,31.96,32.04,31.94,32.03,30298.0,31.8168,31.8965,31.7969,31.8865,30298.0
2021-10-08 10:55:00,32.02,32.02,31.97,32.0,23136.0,31.8766,31.8766,31.8268,31.8567,23136.0
2021-10-08 11:00:00,32.0,32.05,31.92,31.93,38529.0,31.8567,31.9064,31.777,31.787,38529.0
2021-10-08 11:05:00,31.93,31.97,31.9,31.95,30366.0,31.787,31.8268,31.7571,31.8069,30366.0
2021-10-08 11:10:00,31.95,32.01,31.93,32.0,27227.0,31.8069,31.8666,31.787,31.8567,27227.0
2021-10-08 11:15:00,32.01,32.01,31.95,31.95,18821.0,31.8666,31.8666,31.8069,31.8069,18821.0
2021-10-08 11:20:00,31.95,31.95,31.91,31.92,22546.0,31.8069,31.8069,31.7671,31.777,22546.0
2021-10-08 11:25:00,31.91,31.93,31.89,31.91,63048.0,31.7671,31.787,31.7471,31.7671,63048.0
2021-10-08 11:30:00,31.92,31.93,31.89,31.89,14119.0,31.777,31.787,31.7471,31.7471,14119.0
2021-10-08 11:35:00,31.88,31.89,31.84,31.85,12524.0,31.7372,31.7471,31.6974,31.7073,12524.0
2021-10-08 11:40:00,31.84,31.85,31.81,31.82,16314.0,31.6974,31.7073,31.6675,31.6775,16314.0
2021-10-08 11:45:00,31.82,31.85,31.8,31.83,19472.0,31.6775,31.7073,31.6575,31.6874,19472.0
2021-10-08 11:50:00,31.83,31.89,31.82,31.87,17710.0,31.6874,31.7471,31.6775,31.7272,17710.0
2021-10-08 11:55:00,31.87,31.88,31.85,31.86,8432.0,31.7272,31.7372,31.7073,31.7173,8432.0
2021-10-08 12:00:00,31.87,31.87,31.81,31.81,11105.0,31.7272,31.7272,31.6675,31.6675,11105.0
2021-10-08 12:05:00,31.81,31.89,31.8,31.88,18300.0,31.6675,31.7471,31.6575,31.7372,18300.0
2021-10-08 12:10:00,31.89,31.91,31.87,31.9,13817.0,31.7471,31.7671,31.7272,31.7571,13817.0
2021-10-08 12:15:00,31.9,31.92,31.89,31.92,13949.0,31.7571,31.777,31.7471,31.777,13949.0
2021-10-08 12:20:00,31.92,31.94,31.9,31.93,19328.0,31.777,31.7969,31.7571,31.787,19328.0
2021-10-08 12:25:00,31.94,31.94,31.83,31.85,15898.0,31.7969,31.7969,31.6874,31.7073,15898.0
2021-10-08 12:30:00,31.84,31.92,31.84,31.92,11992.0,31.6974,31.777,31.6974,31.777,11992.0
2021-10-08 12:35:00,31.93,31.96,31.92,31.96,21151.0,31.787,31.8168,31.777,31.8168,21151.0
2021-10-08 12:40:00,31.95,32.0,31.95,32.0,18673.0,31.8069,31.8567,31.8069,31.8567,18673.0
2021-10-08 12:45:00,31.99,31.99,31.95,31.96,8513.0,31.8467,31.8467,31.8069,31.8168,8513.0
2021-10-08 12:50:00,31.96,31.98,31.93,31.97,18888.0,31.8168,31.8367,31.787,31.8268,18888.0
2021-10-08 12:55:00,31.96,31.98,31.95,31.98,6858.0,31.8168,31.8367,31.8069,31.8367,6858.0
2021-10-08 13:00:00,31.97,32.02,31.97,31.99,25065.0,31.8268,31.8766,31.8268,31.8467,25065.0
2021-10-08 13:05:00,31.99,32.0,31.96,31.96,11031.0,31.8467,31.8567,31.8168,31.8168,11031.0
2021-10-08 13:10:00,31.96,31.97,31.92,31.96,14972.0,31.8168,31.8268,31.777,31.8168,14972.0
2021-10-08 13:15:00,31.96,31.97,31.88,31.89,32227.0,31.8168,31.8268,31.7372,31.7471,32227.0
2021-10-08 13:20:00,31.88,31.88,31.84,31.85,4500.0,31.7372,31.7372,31.6974,31.7073,4500.0
2021-10-08 13:25:00,31.84,31.86,31.82,31.84,10770.0,31.6974,31.7173,31.6775,31.6974,10770.0
2021-10-08 13:30:00,31.83,31.87,31.81,31.87,16504.0,31.6874,31.7272,31.6675,31.7272,16504.0
2021-10-08 13:35:00,31.86,31.87,31.83,31.83,5778.0,31.7173,31.7272,31.6874,31.6874,5778.0
2021-10-08 13:40:00,31.83,31.86,31.83,31.86,14511.0,31.6874,31.7173,31.6874,31.7173,14511.0
2021-10-08 13:45:00,31.85,31.86,31.83,31.85,10798.0,31.7073,31.7173,31.6874,31.7073,10798.0
2021-10-08 13:50:00,31.84,31.84,31.81,31.81,9239.0,31.6974,31.6974,31.6675,31.6675,9239.0
2021-10-08 13:55:00,31.8,31.86,31.79,31.8,15670.0,31.6575,31.7173,31.6476,31.6575,15670.0
2021-10-08 14:00:00,31.8,31.86,31.8,31.86,10726.0,31.6575,31.7173,31.6575,31.7173,10726.0
2021-10-08 14:05:00,31.87,31.92,31.86,31.91,13024.0,31.7272,31.777,31.7173,31.7671,13024.0
2021-10-08 14:10:00,31.91,31.92,31.9,31.91,10185.0,31.7671,31.777,31.7571,31.7671,10185.0
2021-10-08 14:15:00,31.92,31.95,31.82,31.93,21708.0,31.777,31.8069,31.6775,31.787,21708.0
2021-10-08 14:20:00,31.92,31.97,31.91,31.94,13617.0,31.777,31.8268,31.7671,31.7969,13617.0
2021-10-08 14:25:00,31.94,31.97,31.92,31.97,9500.0,31.7969,31.8268,31.777,31.8268,9500.0
2021-10-08 14:30:00,31.97,31.99,31.94,31.98,8710.0,31.8268,31.8467,31.7969,31.8367,8710.0
2021-10-08 14:35:00,31.97,31.98,31.88,31.88,21643.0,31.8268,31.8367,31.7372,31.7372,21643.0
2021-10-08 14:40:00,31.88,31.88,31.8,31.8,31199.0,31.7372,31.7372,31.6575,31.6575,31199.0
2021-10-08 14:45:00,31.82,31.83,31.78,31.8,25702.0,31.6775,31.6874,31.6376,31.6575,25702.0
2021-10-08 14:50:00,31.8,31.82,31.75,31.77,21970.0,31.6575,31.6775,31.6078,31.6277,21970.0
2021-10-08 14:55:00,31.75,31.79,31.73,31.75,33304.0,31.6078,31.6476,31.5879,31.6078,33304.0
2021-10-08 15:00:00,31.75,31.8,31.68,31.72,54918.0,31.6078,31.6575,31.5381,31.5779,54918.0
2021-10-08 15:05:00,31.72,31.79,31.68,31.77,42208.0,31.5779,31.6476,31.5381,31.6277,42208.0
2021-10-08 15:10:00,31.77,31.83,31.76,31.82,17233.0,31.6277,31.6874,31.6177,31.6775,17233.0
2021-10-08 15:15:00,31.83,31.88,31.82,31.88,11329.0,31.6874,31.7372,31.6775,31.7372,11329.0
2021-10-08 15:20:00,31.88,31.88,31.84,31.84,11742.0,31.7372,31.7372,31.6974,31.6974,11742.0
2021-10-08 15:25:00,31.85,31.89,31.84,31.87,11821.0,31.7073,31.7471,31.6974,31.7272,11821.0
2021-10-08 15:30:00,31.87,31.88,31.83,31.85,20434.0,31.7272,31.7372,31.6874,31.7073,20434.0
2021-10-08 15:35:00,31.85,31.86,31.78,31.8,41320.0,31.7073,31.7173,31.6376,31.6575,41320.0
2021-10-08 15:40:00,31.79,31.82,31.75,31.8,42527.0,31.6476,31.6775,31.6078,31.6575,42527.0
2021-10-08 15:45:00,31.81,31.83,31.75,31.78,38504.0,31.6675,31.6874,31.6078,31.6376,38504.0
2021-10-08 15:50:00,31.78,31.8,31.72,31.77,74698.0,31.6376,31.6575,31.5779,31.6277,74698.0
2021-10-08 15:55:00,31.78,31.83,31.77,31.82,116107.0,31.6376,31.6874,31.6277,31.6775,116107.0
2021-10-11 09:30:00,32.48,32.6,32.29,32.39,125754.0,32.3345,32.454,32.1454,32.2449,125754.0
2021-10-11 09:35:00,32.42,32.48,32.24,32.24,30869.0,32.2748,32.3345,32.0956,32.0956,30869.0
2021-10-11 09:40:00,32.22,32.32,32.16,32.28,56691.0,32.0757,32.1752,32.0159,32.1354,56691.0
2021-10-11 09:45:00,32.29,32.49,32.27,32.45,66562.0,32.1454,32.3445,32.1254,32.3046,66562.0
2021-10-11 09:50:00,32.44,32.59,32.44,32.51,22696.0,32.2947,32.444,32.2947,32.3644,22696.0
2021-10-11 09:55:00,32.51,32.52,32.29,32.35,26502.0,32.3644,32.3743,32.1454,32.2051,26502.0
2021-10-11 10:00:00,32.35,32.43,32.31,32.34,47575.0,32.2051,32.2847,32.1653,32.1951,47575.0
2021-10-11 10:05:00,32.34,32.37,32.17,32.21,29526.0,32.1951,32.225,32.0259,32.0657,29526.0
2021-10-11 10:10:00,32.22,32.28,32.15,32.25,37576.0,32.0757,32.1354,32.006,32.1055,37576.0
2021-10-11 10:15:00,32.23,32.32,32.18,32.29,24008.0,32.0856,32.1752,32.0358,32.1454,24008.0
2021-10-11 10:20:00,32.29,32.34,32.19,32.34,23724.0,32.1454,32.1951,32.0458,32.1951,23724.0
2021-10-11 10:25:00,32.33,32.38,32.32,32.34,24929.0,32.1852,32.2349,32.1752,32.1951,24929.0
2021-10-11 10:30:00,32.34,32.37,32.31,32.33,12924.0,32.1951,32.225,32.1653,32.1852,12924.0
2021-10-11 10:35:00,32.32,32.33,32.16,32.18,41272.0,32.1752,32.1852,32.0159,32.0358,41272.0
2021-10-11 10:40:00,32.18,32.2,32.12,32.13,13904.0,32.0358,32.0558,31.9761,31.9861,13904.0
2021-10-11 10:45:00,32.12,32.15,32.07,32.12,17693.0,31.9761,32.006,31.9263,31.9761,17693.0
2021-10-11 10:50:00,32.11,32.13,32.03,32.07,36110.0,31.9662,31.9861,31.8865,31.9263,36110.0
2021-10-11 10:55:00,32.06,32.07,32.01,32.07,14640.0,31.9164,31.9263,31.8666,31.9263,14640.0
2021-10-11 11:00:00,32.07,32.16,32.0,32.0,33149.0,31.9263,32.0159,31.8567,31.8567,33149.0
2021-10-11 11:05:00,32.01,32.08,31.97,32.06,16164.0,31.8666,31.9363,31.8268,31.9164,16164.0
2021-10-11 11:10:00,32.07,32.09,32.04,32.05,33912.0,31.9263,31.9462,31.8965,31.9064,33912.0
2021-10-11 11:15:00,32.04,32.05,31.98,32.01,23807.0,31.8965,31.9064,31.8367,31.8666,23807.0
2021-10-11 11:20:00,32.02,32.06,31.99,32.04,12059.0,31.8766,31.9164,31.8467,31.8965,12059.0
2021-10-11 11:25:00,32.04,32.13,32.03,32.12,25335.0,31.8965,31.9861,31.8865,31.9761,25335.0
2021-10-11 11:30:00,32.11,32.15,32.09,32.15,13761.0,31.9662,32.006,31.9462,32.006,13761.0
2021-10-11 11:35:00,32.15,32.22,32.13,32.19,10304.0,32.006,32.0757,31.9861,32.0458,10304.0
2021-10-11 11:40:00,32.18,32.21,32.15,32.16,14350.0,32.0358,32.0657,32.006,32.0159,14350.0
2021-10-11 11:45:00,32.16,32.21,32.16,32.2,15180.0,32.0159,32.0657,32.0159,32.0558,15180.0
2021-10-11 11:50:00,32.2,32.28,32.19,32.26,13610.0,32.0558,32.1354,32.0458,32.1155,13610.0
2021-10-11 11:55:00,32.26,32.26,32.2,32.23,12538.0,32.1155,32.1155,32.0558,32.0856,12538.0
2021-10-11 12:00:00,32.23,32.25,32.19,32.19,14823.0,32.0856,32.1055,32.0458,32.0458,14823.0
2021-10-11 12:05:00,32.18,32.2,32.17,32.17,13388.0,32.0358,32.0558,32.0259,32.0259,13388.0
2021-10-11 12:10:00,32.18,32.18,32.14,32.14,7923.0,32.0358,32.0358,31.996,31.996,7923.0
2021-10-11 12:15:00,32.13,32.18,32.13,32.13,8967.0,31.9861,32.0358,31.9861,31.9861,8967.0
2021-10-11 12:20:00,32.14,32.19,32.14,32.16,8607.0,31.996,32.0458,31.996,32.0159,8607.0
2021-10-11 12:25:00,32.17,32.23,32.16,32.23,10496.0,32.0259,32.0856,32.0159,32.0856,10496.0
2021-10-11 12:30:00,32.23,32.25,32.16,32.16,2925.0,32.0856,32.1055,32.0159,32.0159,2925.0
2021-10-11 12:35:00,32.17,32.2,32.17,32.19,6304.0,32.0259,32.0558,32.0259,32.0458,6304.0
2021-10-11 12:40:00,32.18,32.19,32.14,32.14,11175.0,32.0358,32.0458,31.996,31.996,11175.0
2021-10-11 12:45:00,32.15,32.21,32.15,32.21,10040.0,32.006,32.0657,32.006,32.0657,10040.0
2021-10-11 12:50:00,32.21,32.21,32.12,32.14,6378.0,32.0657,32.0657,31.9761,31.996,6378.0
2021-10-11 12:55:00,32.14,32.17,32.12,32.17,8762.0,31.996,32.0259,31.9761,32.0259,8762.0
2021-10-11 13:00:00,32.16,32.16,32.07,32.07,12002.0,32.0159,32.0159,31.9263,31.9263,12002.0
2021-10-11 13:05:00,32.07,32.07,32.0,32.0,11422.0,31.9263,31.9263,31.8567,31.8567,11422.0
2021-10-11 13:10:00,32.0,32.03,31.98,31.99,18553.0,31.8567,31.8865,31.8367,31.8467,18553.0
2021-10-11 13:15:00,31.99,32.01,31.86,31.99,50936.0,31.8467,31.8666,31.7173,31.8467,50936.0
2021-10-11 13:20:00,32.01,32.01,31.92,31.93,15565.0,31.8666,31.8666,31.777,31.787,15565.0
2021-10-11 13:25:00,31.93,31.94,31.87,31.89,21284.0,31.787,31.7969,31.7272,31.7471,21284.0
2021-10-11 13:30:00,31.91,31.99,31.89,31.97,8945.0,31.7671,31.8467,31.7471,31.8268,8945.0
2021-10-11 13:35:00,31.96,31.99,31.94,31.96,7283.0,31.8168,31.8467,31.7969,31.8168,7283.0
2021-10-11 13:40:00,31.97,31.98,31.96,31.98,3200.0,31.8268,31.8367,31.8168,31.8367,3200.0
2021-10-11 13:45:00,31.96,31.97,31.93,31.95,10248.0,31.8168,31.8268,31.787,31.8069,10248.0
2021-10-11 13:50:00,31.96,32.01,31.96,32.01,4012.0,31.8168,31.8666,31.8168,31.8666,4012.0
2021-10-11 13:55:00,32.01,32.01,31.97,31.98,7482.0,31.8666,31.8666,31.8268,31.8367,7482.0
2021-10-11 14:00:00,31.95,31.98,31.95,31.98,5992.0,31.8069,31.8367,31.8069,31.8367,5992.0
2021-10-11 14:05:00,31.97,32.01,31.96,32.0,7587.0,31.8268,31.8666,31.8168,31.8567,7587.0
2021-10-11 14:10:00,32.0,32.01,31.99,31.99,4556.0,31.8567,31.8666,31.8467,31.8467,4556.0
2021-10-11 14:15:00,31.99,32.02,31.98,32.0,7912.0,31.8467,31.8766,31.8367,31.8567,7912.0
2021-10-11 14:20:00,32.0,32.0,31.94,31.94,6774.0,31.8567,31.8567,31.7969,31.7969,6774.0
2021-10-11 14:25:00,31.95,31.95,31.91,31.91,4517.0,31.8069,31.8069,31.7671,31.7671,4517.0
2021-10-11 14:30:00,31.92,31.96,31.92,31.93,14035.0,31.777,31.8168,31.777,31.787,14035.0
2021-10-11 14:35:00,31.93,31.93,31.9,31.91,6227.0,31.787,31.787,31.7571,31.7671,6227.0
2021-10-11 14:40:00,31.89,31.93,31.89,31.92,8539.0,31.7471,31.787,31.7471,31.777,8539.0
2021-10-11 14:45:00,31.92,31.98,31.92,31.96,6512.0,31.777,31.8367,31.777,31.8168,6512.0
2021-10-11 14:50:00,31.96,31.98,31.91,31.98,11896.0,31.8168,31.8367,31.7671,31.8367,11896.0
2021-10-11 14:55:00,31.97,32.01,31.95,32.01,9281.0,31.8268,31.8666,31.8069,31.8666,9281.0
2021-10-11 15:00:00,32.0,32.01,31.97,31.99,11775.0,31.8567,31.8666,31.8268,31.8467,11775.0
2021-10-11 15:05:00,31.99,31.99,31.95,31.97,10443.0,31.8467,31.8467,31.8069,31.8268,10443.0
2021-10-11 15:10:00,31.96,31.97,31.92,31.93,11332.0,31.8168,31.8268,31.777,31.787,11332.0
2021-10-11 15:15:00,31.92,31.92,31.85,31.89,17274.0,31.777,31.777,31.7073,31.7471,17274.0
2021-10-11 15:20:00,31.89,31.92,31.87,31.89,26041.0,31.7471,31.777,31.7272,31.7471,26041.0
2021-10-11 15:25:00,31.89,31.91,31.85,31.86,12513.0,31.7471,31.7671,31.7073,31.7173,12513.0
2021-10-11 15:30:00,31.86,31.88,31.81,31.81,14783.0,31.7173,31.7372,31.6675,31.6675,14783.0
2021-10-11 15:35:00,31.82,31.82,31.77,31.78,14548.0,31.6775,31.6775,31.6277,31.6376,14548.0
2021-10-11 15:40:00,31.78,31.78,31.7,31.71,22253.0,31.6376,31.6376,31.558,31.568,22253.0
2021-10-11 15:45:00,31.71,31.74,31.68,31.71,28202.0,31.568,31.5978,31.5381,31.568,28202.0
2021-10-11 15:50:00,31.71,31.71,31.67,31.68,46853.0,31.568,31.568,31.5281,31.5381,46853.0
2021-10-11 15:55:00,31.67,31.69,31.63,31.65,166996.0,31.5281,31.548,31.4883,31.5082,166996.0
2021-10-12 09:30:00,31.57,31.89,31.55,31.87,159335.0,31.4286,31.7471,31.4087,31.7272,159335.0
2021-10-12 09:35:00,31.86,32.0,31.83,31.99,83735.0,31.7173,31.8567,31.6874,31.8467,83735.0
2021-10-12 09:40:00,32.0,32.25,31.98,32.12,91445.0,31.8567,32.1055,31.8367,31.9761,91445.0
2021-10-12 09:45:00,32.12,32.29,32.06,32.2,99277.0,31.9761,32.1454,31.9164,32.0558,99277.0
2021-10-12 09:50:00,32.2,32.42,32.2,32.36,60329.0,32.0558,32.2748,32.0558,32.215,60329.0
2021-10-12 09:55:00,32.35,32.47,32.3,32.3,96979.0,32.2051,32.3245,32.1553,32.1553,96979.0
2021-10-12 10:00:00,32.29,32.39,32.24,32.36,152031.0,32.1454,32.2449,32.0956,32.215,152031.0
2021-10-12 10:05:00,32.37,32.38,32.15,32.2,104963.0,32.225,32.2349,32.006,32.0558,104963.0
2021-10-12 10:10:00,32.2,32.37,32.19,32.35,53405.0,32.0558,32.225,32.0458,32.2051,53405.0
2021-10-12 10:15:00,32.34,32.42,32.17,32.3,82917.0,32.1951,32.2748,32.0259,32.1553,82917.0
2021-10-12 10:20:00,32.3,32.37,32.29,32.34,40580.0,32.1553,32.225,32.1454,32.1951,40580.0
2021-10-12 10:25:00,32.34,32.37,32.29,32.34,58839.0,32.1951,32.225,32.1454,32.1951,58839.0
2021-10-12 10:30:00,32.34,32.38,32.31,32.31,27212.0,32.1951,32.2349,32.1653,32.1653,27212.0
2021-10-12 10:35:00,32.32,32.34,32.12,32.14,29595.0,32.1752,32.1951,31.9761,31.996,29595.0
2021-10-12 10:40:00,32.13,32.2,32.13,32.2,28223.0,31.9861,32.0558,31.9861,32.0558,28223.0
2021-10-12 10:45:00,32.2,32.22,32.14,32.21,29503.0,32.0558,32.0757,31.996,32.0657,29503.0
2021-10-12 10:50:00,32.21,32.22,32.17,32.19,27658.0,32.0657,32.0757,32.0259,32.0458,27658.0
2021-10-12 10:55:00,32.19,32.19,32.05,32.05,39555.0,32.0458,32.0458,31.9064,31.9064,39555.0
2021-10-12 11:00:00,32.06,32.13,31.97,31.98,55183.0,31.9164,31.9861,31.8268,31.8367,55183.0
2021-10-12 11:05:00,31.99,32.03,31.98,31.99,47102.0,31.8467,31.8865,31.8367,31.8467,47102.0
2021-10-12 11:10:00,31.99,32.01,31.89,31.91,47830.0,31.8467,31.8666,31.7471,31.7671,47830.0
2021-10-12 11:15:00,31.91,31.91,31.82,31.9,48280.0,31.7671,31.7671,31.6775,31.7571,48280.0
2021-10-12 11:20:00,31.9,31.92,31.87,31.88,18473.0,31.7571,31.777,31.7272,31.7372,18473.0
2021-10-12 11:25:00,31.88,31.91,31.83,31.86,26845.0,31.7372,31.7671,31.6874,31.7173,26845.0
2021-10-12 11:30:00,31.87,31.89,31.83,31.85,19927.0,31.7272,31.7471,31.6874,31.7073,19927.0
2021-10-12 11:35:00,31.85,31.88,31.81,31.81,26430.0,31.7073,31.7372,31.6675,31.6675,26430.0
2021-10-12 11:40:00,31.81,31.81,31.72,31.73,19105.0,31.6675,31.6675,31.5779,31.5879,19105.0
2021-10-12 11:45:00,31.73,31.78,31.73,31.78,10929.0,31.5879,31.6376,31.5879,31.6376,10929.0
2021-10-12 11:50:00,31.78,31.88,31.78,31.84,16981.0,31.6376,31.7372,31.6376,31.6974,16981.0
2021-10-12 11:55:00,31.84,31.87,31.83,31.86,13361.0,31.6974,31.7272,31.6874,31.7173,13361.0
2021-10-12 12:00:00,31.86,31.97,31.86,31.96,39759.0,31.7173,31.8268,31.7173,31.8168,39759.0
2021-10-12 12:05:00,31.96,31.97,31.89,31.94,21513.0,31.8168,31.8268,31.7471,31.7969,21513.0
2021-10-12 12:10:00,31.94,31.95,31.9,31.9,25247.0,31.7969,31.8069,31.7571,31.7571,25247.0
2021-10-12 12:15:00,31.89,31.92,31.84,31.87,41935.0,31.7471,31.777,31.6974,31.7272,41935.0
2021-10-12 12:20:00,31.87,31.88,31.84,31.87,12975.0,31.7272,31.7372,31.6974,31.7272,12975.0
2021-10-12 12:25:00,31.87,31.99,31.86,31.99,29489.0,31.7272,31.8467,31.7173,31.8467,29489.0
2021-10-12 12:30:00,31.99,32.0,31.95,31.96,33150.0,31.8467,31.8567,31.8069,31.8168,33150.0
2021-10-12 12:35:00,31.96,31.97,31.89,31.9,18555.0,31.8168,31.8268,31.7471,31.7571,18555.0
2021-10-12 12:40:00,31.89,31.95,31.89,31.95,10800.0,31.7471,31.8069,31.7471,31.8069,10800.0
2021-10-12 12:45:00,31.95,31.95,31.86,31.88,15616.0,31.8069,31.8069,31.7173,31.7372,15616.0
2021-10-12 12:50:00,31.88,31.92,31.88,31.91,18621.0,31.7372,31.777,31.7372,31.7671,18621.0
2021-10-12 12:55:00,31.9,31.99,31.9,31.98,14375.0,31.7571,31.8467,31.7571,31.8367,14375.0
2021-10-12 13:00:00,31.98,31.99,31.94,31.96,15352.0,31.8367,31.8467,31.7969,31.8168,15352.0
2021-10-12 13:05:00,31.96,31.96,31.91,31.94,18155.0,31.8168,31.8168,31.7671,31.7969,18155.0
2021-10-12 13:10:00,31.94,31.95,31.91,31.95,28893.0,31.7969,31.8069,31.7671,31.8069,28893.0
2021-10-12 13:15:00,31.96,31.96,31.92,31.93,20484.0,31.8168,31.8168,31.777,31.787,20484.0
2021-10-12 13:20:00,31.93,31.93,31.88,31.9,26099.0,31.787,31.787,31.7372,31.7571,26099.0
2021-10-12 13:25:00,31.9,31.91,31.89,31.89,20192.0,31.7571,31.7671,31.7471,31.7471,20192.0
2021-10-12 13:30:00,31.89,31.92,31.87,31.92,12148.0,31.7471,31.777,31.7272,31.777,12148.0
2021-10-12 13:35:00,31.92,31.92,31.9,31.92,15800.0,31.777,31.777,31.7571,31.777,15800.0
2021-10-12 13:40:00,31.92,31.98,31.91,31.98,38956.0,31.777,31.8367,31.7671,31.8367,38956.0
2021-10-12 13:45:00,31.98,31.98,31.93,31.95,31796.0,31.8367,31.8367,31.787,31.8069,31796.0
2021-10-12 13:50:00,31.95,31.96,31.9,31.9,27018.0,31.8069,31.8168,31.7571,31.7571,27018.0
2021-10-12 13:55:00,31.89,31.91,31.87,31.88,26661.0,31.7471,31.7671,31.7272,31.7372,26661.0
2021-10-12 14:00:00,31.87,31.88,31.84,31.86,28370.0,31.7272,31.7372,31.6974,31.7173,28370.0
2021-10-12 14:05:00,31.87,31.9,31.86,31.87,21215.0,31.7272,31.7571,31.7173,31.7272,21215.0
2021-10-12 14:10:00,31.87,31.88,31.86,31.88,15631.0,31.7272,31.7372,31.7173,31.7372,15631.0
2021-10-12 14:15:00,31.88,31.94,31.86,31.87,58440.0,31.7372,31.7969,31.7173,31.7272,58440.0
2021-10-12 14:20:00,31.86,31.86,31.81,31.82,14499.0,31.7173,31.7173,31.6675,31.6775,14499.0
2021-10-12 14:25:00,31.81,31.84,31.81,31.84,8601.0,31.6675,31.6974,31.6675,31.6974,8601.0
2021-10-12 14:30:00,31.84,31.85,31.81,31.82,12008.0,31.6974,31.7073,31.6675,31.6775,12008.0
2021-10-12 14:35:00,31.82,31.82,31.78,31.8,13924.0,31.6775,31.6775,31.6376,31.6575,13924.0
2021-10-12 14:40:00,31.8,31.84,31.79,31.84,9157.0,31.6575,31.6974,31.6476,31.6974,9157.0
2021-10-12 14:45:00,31.84,31.86,31.81,31.82,30190.0,31.6974,31.7173,31.6675,31.6775,30190.0
2021-10-12 14:50:00,31.82,31.84,31.8,31.81,20187.0,31.6775,31.6974,31.6575,31.6675,20187.0
2021-10-12 14:55:00,31.81,31.83,31.77,31.79,28853.0,31.6675,31.6874,31.6277,31.6476,28853.0
2021-10-12 15:00:00,31.79,31.81,31.73,31.76,33391.0,31.6476,31.6675,31.5879,31.6177,33391.0
2021-10-12 15:05:00,31.76,31.76,31.67,31.68,19529.0,31.6177,31.6177,31.5281,31.5381,19529.0
2021-10-12 15:10:00,31.69,31.74,31.68,31.72,20849.0,31.548,31.5978,31.5381,31.5779,20849.0
2021-10-12 15:15:00,31.71,31.72,31.65,31.69,27370.0,31.568,31.5779,31.5082,31.548,27370.0
2021-10-12 15:20:00,31.69,31.69,31.64,31.65,28238.0,31.548,31.548,31.4983,31.5082,28238.0
2021-10-12 15:25:00,31.66,31.69,31.63,31.68,27696.0,31.5182,31.548,31.4883,31.5381,27696.0
2021-10-12 15:30:00,31.68,31.69,31.65,31.69,70222.0,31.5381,31.548,31.5082,31.548,70222.0
2021-10-12 15:35:00,31.69,31.76,31.68,31.71,43603.0,31.548,31.6177,31.5381,31.568,43603.0
2021-10-12 15:40:00,31.71,31.72,31.63,31.64,51561.0,31.568,31.5779,31.4883,31.4983,51561.0
2021-10-12 15:45:00,31.64,31.65,31.61,31.62,83114.0,31.4983,31.5082,31.4684,31.4784,83114.0
2021-10-12 15:50:00,31.62,31.66,31.61,31.65,173261.0,31.4784,31.5182,31.4684,31.5082,173261.0
2021-10-12 15:55:00,31.65,31.7,31.64,31.67,185710.0,31.5082,31.558,31.4983,31.5281,185710.0
2021-10-13 09:30:00,31.97,32.28,31.9,32.23,57919.0,31.8268,32.1354,31.7571,32.0856,57919.0
2021-10-13 09:35:00,32.21,32.22,32.02,32.14,20535.0,32.0657,32.0757,31.8766,31.996,20535.0
2021-10-13 09:40:00,32.13,32.28,32.04,32.19,107449.0,31.9861,32.1354,31.8965,32.0458,107449.0
2021-10-13 09:45:00,32.21,32.21,32.02,32.03,46071.0,32.0657,32.0657,31.8766,31.8865,46071.0
2021-10-13 09:50:00,32.03,32.1,31.97,31.99,47553.0,31.8865,31.9562,31.8268,31.8467,47553.0
2021-10-13 09:55:00,32.0,32.11,31.91,32.03,42299.0,31.8567,31.9662,31.7671,31.8865,42299.0
2021-10-13 10:00:00,32.03,32.15,32.02,32.09,35822.0,31.8865,32.006,31.8766,31.9462,35822.0
2021-10-13 10:05:00,32.1,32.11,31.93,31.95,15655.0,31.9562,31.9662,31.787,31.8069,15655.0
2021-10-13 10:10:00,31.96,31.96,31.82,31.86,34376.0,31.8168,31.8168,31.6775,31.7173,34376.0
2021-10-13 10:15:00,31.85,31.87,31.82,31.84,22198.0,31.7073,31.7272,31.6775,31.6974,22198.0
2021-10-13 10:20:00,31.84,31.87,31.81,31.82,22141.0,31.6974,31.7272,31.6675,31.6775,22141.0
2021-10-13 10:25:00,31.82,31.95,31.81,31.94,27172.0,31.6775,31.8069,31.6675,31.7969,27172.0
2021-10-13 10:30:00,31.92,31.96,31.84,31.86,13935.0,31.777,31.8168,31.6974,31.7173,13935.0
2021-10-13 10:35:00,31.87,31.89,31.77,31.78,11637.0,31.7272,31.7471,31.6277,31.6376,11637.0
2021-10-13 10:40:00,31.79,31.89,31.78,31.88,14034.0,31.6476,31.7471,31.6376,31.7372,14034.0
2021-10-13 10:45:00,31.89,31.91,31.86,31.89,10939.0,31.7471,31.7671,31.7173,31.7471,10939.0
2021-10-13 10:50:00,31.9,31.99,31.9,31.99,15654.0,31.7571,31.8467,31.7571,31.8467,15654.0
2021-10-13 10:55:00,31.99,32.05,31.98,32.04,23742.0,31.8467,31.9064,31.8367,31.8965,23742.0
2021-10-13 11:00:00,32.03,32.19,32.03,32.17,10025.0,31.8865,32.0458,31.8865,32.0259,10025.0
2021-10-13 11:05:00,32.18,32.24,32.18,32.19,41331.0,32.0358,32.0956,32.0358,32.0458,41331.0
2021-10-13 11:10:00,32.2,32.28,32.17,32.27,57464.0,32.0558,32.1354,32.0259,32.1254,57464.0
2021-10-13 11:15:00,32.27,32.32,32.26,32.32,39760.0,32.1254,32.1752,32.1155,32.1752,39760.0
2021-10-13 11:20:00,32.32,32.34,32.29,32.31,12303.0,32.1752,32.1951,32.1454,32.1653,12303.0
2021-10-13 11:25:00,32.31,32.48,32.31,32.47,29381.0,32.1653,32.3345,32.1653,32.3245,29381.0
2021-10-13 11:30:00,32.47,32.49,32.37,32.38,20572.0,32.3245,32.3445,32.225,32.2349,20572.0
2021-10-13 11:35:00,32.37,32.37,32.23,32.23,10285.0,32.225,32.225,32.0856,32.0856,10285.0
2021-10-13 11:40:00,32.24,32.43,32.24,32.4,35963.0,32.0956,32.2847,32.0956,32.2549,35963.0
2021-10-13 11:45:00,32.4,32.45,32.39,32.43,14643.0,32.2549,32.3046,32.2449,32.2847,14643.0
2021-10-13 11:50:00,32.43,32.43,32.32,32.33,9209.0,32.2847,32.2847,32.1752,32.1852,9209.0
2021-10-13 11:55:00,32.33,32.41,32.32,32.41,12913.0,32.1852,32.2648,32.1752,32.2648,12913.0
2021-10-13 12:00:00,32.41,32.42,32.37,32.41,24078.0,32.2648,32.2748,32.225,32.2648,24078.0
2021-10-13 12:05:00,32.41,32.41,32.32,32.33,8912.0,32.2648,32.2648,32.1752,32.1852,8912.0
2021-10-13 12:10:00,32.32,32.36,32.28,32.3,10110.0,32.1752,32.215,32.1354,32.1553,10110.0
2021-10-13 12:15:00,32.3,32.46,32.3,32.45,48365.0,32.1553,32.3146,32.1553,32.3046,48365.0
2021-10-13 12:20:00,32.45,32.49,32.44,32.47,22348.0,32.3046,32.3445,32.2947,32.3245,22348.0
2021-10-13 12:25:00,32.47,32.51,32.47,32.51,21217.0,32.3245,32.3644,32.3245,32.3644,21217.0
2021-10-13 12:30:00,32.51,32.57,32.51,32.55,39577.0,32.3644,32.4241,32.3644,32.4042,39577.0
2021-10-13 12:35:00,32.55,32.56,32.49,32.51,12978.0,32.4042,32.4141,32.3445,32.3644,12978.0
2021-10-13 12:40:00,32.52,32.55,32.51,32.54,18276.0,32.3743,32.4042,32.3644,32.3942,18276.0
2021-10-13 12:45:00,32.53,32.54,32.44,32.48,10328.0,32.3843,32.3942,32.2947,32.3345,10328.0
2021-10-13 12:50:00,32.48,32.5,32.47,32.5,6205.0,32.3345,32.3544,32.3245,32.3544,6205.0
2021-10-13 12:55:00,32.49,32.49,32.45,32.46,4151.0,32.3445,32.3445,32.3046,32.3146,4151.0
2021-10-13 13:00:00,32.47,32.48,32.44,32.47,9087.0,32.3245,32.3345,32.2947,32.3245,9087.0
2021-10-13 13:05:00,32.46,32.5,32.46,32.47,5538.0,32.3146,32.3544,32.3146,32.3245,5538.0
2021-10-13 13:10:00,32.46,32.47,32.43,32.44,8837.0,32.3146,32.3245,32.2847,32.2947,8837.0
2021-10-13 13:15:00,32.43,32.44,32.32,32.33,14042.0,32.2847,32.2947,32.1752,32.1852,14042.0
2021-10-13 13:20:00,32.33,32.35,32.32,32.34,14412.0,32.1852,32.2051,32.1752,32.1951,14412.0
2021-10-13 13:25:00,32.33,32.37,32.32,32.37,27443.0,32.1852,32.225,32.1752,32.225,27443.0
2021-10-13 13:30:00,32.37,32.43,32.35,32.37,34415.0,32.225,32.2847,32.2051,32.225,34415.0
2021-10-13 13:35:00,32.35,32.39,32.34,32.35,17258.0,32.2051,32.2449,32.1951,32.2051,17258.0
2021-10-13 13:40:00,32.35,32.35,32.3,32.33,18859.0,32.2051,32.2051,32.1553,32.1852,18859.0
2021-10-13 13:45:00,32.33,32.34,32.31,32.32,17789.0,32.1852,32.1951,32.1653,32.1752,17789.0
2021-10-13 13:50:00,32.32,32.36,32.31,32.34,18412.0,32.1752,32.215,32.1653,32.1951,18412.0
2021-10-13 13:55:00,32.34,32.36,32.33,32.34,3615.0,32.1951,32.215,32.1852,32.1951,3615.0
2021-10-13 14:00:00,32.34,32.41,32.25,32.26,44687.0,32.1951,32.2648,32.1055,32.1155,44687.0
2021-10-13 14:05:00,32.26,32.27,32.19,32.26,26292.0,32.1155,32.1254,32.0458,32.1155,26292.0
2021-10-13 14:10:00,32.25,32.27,32.2,32.27,15021.0,32.1055,32.1254,32.0558,32.1254,15021.0
2021-10-13 14:15:00,32.26,32.26,32.19,32.22,15962.0,32.1155,32.1155,32.0458,32.0757,15962.0
2021-10-13 14:20:00,32.2,32.29,32.2,32.23,24938.0,32.0558,32.1454,32.0558,32.0856,24938.0
2021-10-13 14:25:00,32.23,32.26,32.17,32.18,17479.0,32.0856,32.1155,32.0259,32.0358,17479.0
2021-10-13 14:30:00,32.19,32.24,32.19,32.23,15579.0,32.0458,32.0956,32.0458,32.0856,15579.0
2021-10-13 14:35:00,32.23,32.24,32.2,32.22,13799.0,32.0856,32.0956,32.0558,32.0757,13799.0
2021-10-13 14:40:00,32.22,32.22,32.18,32.2,11663.0,32.0757,32.0757,32.0358,32.0558,11663.0
2021-10-13 14:45:00,32.2,32.21,32.19,32.2,7405.0,32.0558,32.0657,32.0458,32.0558,7405.0
2021-10-13 14:50:00,32.2,32.24,32.2,32.23,14244.0,32.0558,32.0956,32.0558,32.0856,14244.0
2021-10-13 14:55:00,32.23,32.3,32.22,32.3,11548.0,32.0856,32.1553,32.0757,32.1553,11548.0
2021-10-13 15:00:00,32.3,32.3,32.25,32.29,11083.0,32.1553,32.1553,32.1055,32.1454,11083.0
2021-10-13 15:05:00,32.29,32.34,32.28,32.34,10189.0,32.1454,32.1951,32.1354,32.1951,10189.0
2021-10-13 15:10:00,32.34,32.35,32.31,32.32,14884.0,32.1951,32.2051,32.1653,32.1752,14884.0
2021-10-13 15:15:00,32.32,32.34,32.31,32.31,11772.0,32.1752,32.1951,32.1653,32.1653,11772.0
2021-10-13 15:20:00,32.32,32.35,32.32,32.32,16827.0,32.1752,32.2051,32.1752,32.1752,16827.0
2021-10-13 15:25:00,32.31,32.32,32.22,32.25,23097.0,32.1653,32.1752,32.0757,32.1055,23097.0
2021-10-13 15:30:00,32.24,32.26,32.19,32.2,24493.0,32.0956,32.1155,32.0458,32.0558,24493.0
2021-10-13 15:35:00,32.2,32.21,32.18,32.19,31054.0,32.0558,32.0657,32.0358,32.0458,31054.0
2021-10-13 15:40:00,32.19,32.21,32.12,32.13,18884.0,32.0458,32.0657,31.9761,31.9861,18884.0
2021-10-13 15:45:00,32.13,32.2,32.13,32.2,31637.0,31.9861,32.0558,31.9861,32.0558,31637.0
2021-10-13 15:50:00,32.2,32.21,32.16,32.19,100694.0,32.0558,32.0657,32.0159,32.0458,100694.0
2021-10-13 15:55:00,32.19,32.21,32.16,32.19,151822.0,32.0458,32.0657,32.0159,32.0458,151822.0
2021-10-14 09:30:00,32.4,32.66,32.35,32.35,237506.0,32.2549,32.5137,32.2051,32.2051,237506.0
2021-10-14 09:35:00,32.35,32.41,32.1,32.1,47663.0,32.2051,32.2648,31.9562,31.9562,47663.0
2021-10-14 09:40:00,32.07,32.09,31.84,31.87,38213.0,31.9263,31.9462,31.6974,31.7272,38213.0
2021-10-14 09:45:00,31.87,31.97,31.86,31.9,22945.0,31.7272,31.8268,31.7173,31.7571,22945.0
2021-10-14 09:50:00,31.9,32.07,31.87,32.06,35178.0,31.7571,31.9263,31.7272,31.9164,35178.0
2021-10-14 09:55:00,32.06,32.12,32.04,32.06,27911.0,31.9164,31.9761,31.8965,31.9164,27911.0
2021-10-14 10:00:00,32.06,32.2,32.03,32.19,56047.0,31.9164,32.0558,31.8865,32.0458,56047.0
2021-10-14 10:05:00,32.2,32.37,32.14,32.36,28600.0,32.0558,32.225,31.996,32.215,28600.0
2021-10-14 10:10:00,32.35,32.35,32.25,32.28,20523.0,32.2051,32.2051,32.1055,32.1354,20523.0
2021-10-14 10:15:00,32.27,32.36,32.25,32.36,39765.0,32.1254,32.215,32.1055,32.215,39765.0
2021-10-14 10:20:00,32.36,32.5,32.34,32.34,105927.0,32.215,32.3544,32.1951,32.1951,105927.0
2021-10-14 10:25:00,32.34,32.37,32.17,32.19,78022.0,32.1951,32.225,32.0259,32.0458,78022.0
2021-10-14 10:30:00,32.2,32.26,32.2,32.2,24781.0,32.0558,32.1155,32.0558,32.0558,24781.0
2021-10-14 10:35:00,32.2,32.22,32.15,32.2,18960.0,32.0558,32.0757,32.006,32.0558,18960.0
2021-10-14 10:40:00,32.2,32.21,32.14,32.16,16939.0,32.0558,32.0657,31.996,32.0159,16939.0
2021-10-14 10:45:00,32.16,32.21,32.15,32.2,14761.0,32.0159,32.0657,32.006,32.0558,14761.0
2021-10-14 10:50:00,32.2,32.21,32.17,32.2,16720.0,32.0558,32.0657,32.0259,32.0558,16720.0
2021-10-14 10:55:00,32.2,32.23,32.18,32.2,16167.0,32.0558,32.0856,32.0358,32.0558,16167.0
2021-10-14 11:00:00,32.2,32.2,32.13,32.18,25765.0,32.0558,32.0558,31.9861,32.0358,25765.0
2021-10-14 11:05:00,32.17,32.18,32.09,32.1,16169.0,32.0259,32.0358,31.9462,31.9562,16169.0
2021-10-14 11:10:00,32.1,32.13,32.09,32.09,28860.0,31.9562,31.9861,31.9462,31.9462,28860.0
2021-10-14 11:15:00,32.1,32.18,32.1,32.16,9937.0,31.9562,32.0358,31.9562,32.0159,9937.0
2021-10-14 11:20:00,32.17,32.21,32.16,32.21,9877.0,32.0259,32.0657,32.0159,32.0657,9877.0
2021-10-14 11:25:00,32.21,32.21,32.17,32.18,19630.0,32.0657,32.0657,32.0259,32.0358,19630.0
2021-10-14 11:30:00,32.18,32.19,32.13,32.13,16436.0,32.0358,32.0458,31.9861,31.9861,16436.0
2021-10-14 11:35:00,32.13,32.16,32.11,32.16,15198.0,31.9861,32.0159,31.9662,32.0159,15198.0
2021-10-14 11:40:00,32.16,32.18,32.13,32.13,27332.0,32.0159,32.0358,31.9861,31.9861,27332.0
2021-10-14 11:45:00,32.13,32.14,31.96,31.96,36455.0,31.9861,31.996,31.8168,31.8168,36455.0
2021-10-14 11:50:00,31.98,32.08,31.97,32.08,18908.0,31.8367,31.9363,31.8268,31.9363,18908.0
2021-10-14 11:55:00,32.09,32.11,32.07,32.08,18053.0,31.9462,31.9662,31.9263,31.9363,18053.0
2021-10-14 12:00:00,32.09,32.09,32.04,32.07,18589.0,31.9462,31.9462,31.8965,31.9263,18589.0
2021-10-14 12:05:00,32.07,32.07,32.05,32.05,12968.0,31.9263,31.9263,31.9064,31.9064,12968.0
2021-10-14 12:10:00,32.05,32.05,32.01,32.02,13154.0,31.9064,31.9064,31.8666,31.8766,13154.0
2021-10-14 12:15:00,32.01,32.01,31.96,31.96,14687.0,31.8666,31.8666,31.8168,31.8168,14687.0
2021-10-14 12:20:00,31.97,32.0,31.96,31.99,10207.0,31.8268,31.8567,31.8168,31.8467,10207.0
2021-10-14 12:25:00,31.99,32.0,31.97,32.0,8602.0,31.8467,31.8567,31.8268,31.8567,8602.0
2021-10-14 12:30:00,32.01,32.05,32.0,32.0,24710.0,31.8666,31.9064,31.8567,31.8567,24710.0
2021-10-14 12:35:00,31.99,32.01,31.98,31.99,13119.0,31.8467,31.8666,31.8367,31.8467,13119.0
2021-10-14 12:40:00,31.99,31.99,31.91,31.92,16049.0,31.8467,31.8467,31.7671,31.777,16049.0
2021-10-14 12:45:00,31.92,31.98,31.89,31.96,17962.0,31.777,31.8367,31.7471,31.8168,17962.0
2021-10-14 12:50:00,31.97,31.99,31.95,31.96,6147.0,31.8268,31.8467,31.8069,31.8168,6147.0
2021-10-14 12:55:00,31.96,32.0,31.95,31.99,15142.0,31.8168,31.8567,31.8069,31.8467,15142.0
2021-10-14 13:00:00,31.99,32.01,31.92,31.92,12368.0,31.8467,31.8666,31.777,31.777,12368.0
2021-10-14 13:05:00,31.92,31.95,31.9,31.95,14121.0,31.777,31.8069,31.7571,31.8069,14121.0
2021-10-14 13:10:00,31.95,31.96,31.92,31.94,14664.0,31.8069,31.8168,31.777,31.7969,14664.0
2021-10-14 13:15:00,31.94,31.95,31.89,31.92,23895.0,31.7969,31.8069,31.7471,31.777,23895.0
2021-10-14 13:20:00,31.91,31.96,31.91,31.96,15277.0,31.7671,31.8168,31.7671,31.8168,15277.0
2021-10-14 13:25:00,31.96,31.98,31.9,31.91,26458.0,31.8168,31.8367,31.7571,31.7671,26458.0
2021-10-14 13:30:00,31.92,31.97,31.92,31.95,16865.0,31.777,31.8268,31.777,31.8069,16865.0
2021-10-14 13:35:00,31.95,31.95,31.9,31.91,21503.0,31.8069,31.8069,31.7571,31.7671,21503.0
2021-10-14 13:40:00,31.91,31.91,31.89,31.9,11151.0,31.7671,31.7671,31.7471,31.7571,11151.0
2021-10-14 13:45:00,31.9,31.93,31.89,31.92,17854.0,31.7571,31.787,31.7471,31.777,17854.0
2021-10-14 13:50:00,31.91,31.91,31.9,31.91,15706.0,31.7671,31.7671,31.7571,31.7671,15706.0
2021-10-14 13:55:00,31.91,31.91,31.9,31.91,14426.0,31.7671,31.7671,31.7571,31.7671,14426.0
2021-10-14 14:00:00,31.91,31.97,31.88,31.96,142759.0,31.7671,31.8268,31.7372,31.8168,142759.0
2021-10-14 14:05:00,31.96,32.07,31.96,31.98,30728.0,31.8168,31.9263,31.8168,31.8367,30728.0
2021-10-14 14:10:00,31.98,32.04,31.97,31.99,16990.0,31.8367,31.8965,31.8268,31.8467,16990.0
2021-10-14 14:15:00,31.99,32.02,31.99,32.01,7992.0,31.8467,31.8766,31.8467,31.8666,7992.0
2021-10-14 14:20:00,32.01,32.05,32.0,32.03,9749.0,31.8666,31.9064,31.8567,31.8865,9749.0
2021-10-14 14:25:00,32.04,32.07,32.03,32.05,9360.0,31.8965,31.9263,31.8865,31.9064,9360.0
2021-10-14 14:30:00,32.05,32.07,32.04,32.05,11853.0,31.9064,31.9263,31.8965,31.9064,11853.0
2021-10-14 14:35:00,32.05,32.1,32.04,32.08,10129.0,31.9064,31.9562,31.8965,31.9363,10129.0
2021-10-14 14:40:00,32.08,32.17,32.08,32.16,18240.0,31.9363,32.0259,31.9363,32.0159,18240.0
2021-10-14 14:45:00,32.19,32.21,32.17,32.2,54855.0,32.0458,32.0657,32.0259,32.0558,54855.0
2021-10-14 14:50:00,32.2,32.2,32.16,32.18,14492.0,32.0558,32.0558,32.0159,32.0358,14492.0
2021-10-14 14:55:00,32.18,32.21,32.18,32.19,16045.0,32.0358,32.0657,32.0358,32.0458,16045.0
2021-10-14 15:00:00,32.18,32.2,32.13,32.16,19780.0,32.0358,32.0558,31.9861,32.0159,19780.0
2021-10-14 15:05:00,32.16,32.18,32.13,32.13,19239.0,32.0159,32.0358,31.9861,31.9861,19239.0
2021-10-14 15:10:00,32.13,32.17,32.12,32.16,19681.0,31.9861,32.0259,31.9761,32.0159,19681.0
2021-10-14 15:15:00,32.15,32.17,32.13,32.16,33399.0,32.006,32.0259,31.9861,32.0159,33399.0
2021-10-14 15:20:00,32.15,32.21,32.15,32.2,38192.0,32.006,32.0657,32.006,32.0558,38192.0
2021-10-14 15:25:00,32.21,32.21,32.17,32.2,45245.0,32.0657,32.0657,32.0259,32.0558,45245.0
2021-10-14 15:30:00,32.2,32.21,32.15,32.16,36643.0,32.0558,32.0657,32.006,32.0159,36643.0
2021-10-14 15:35:00,32.16,32.17,32.1,32.12,38011.0,32.0159,32.0259,31.9562,31.9761,38011.0
2021-10-14 15:40:00,32.12,32.14,32.1,32.14,25209.0,31.9761,31.996,31.9562,31.996,25209.0
2021-10-14 15:45:00,32.14,32.17,32.11,32.13,39772.0,31.996,32.0259,31.9662,31.9861,39772.0
2021-10-14 15:50:00,32.14,32.18,32.12,32.17,95123.0,31.996,32.0358,31.9761,32.0259,95123.0
2021-10-14 15:55:00,32.16,32.17,32.12,32.15,156323.0,32.0159,32.0259,31.9761,32.006,156323.0
2021-10-15 09:30:00,32.87,33.27,32.68,32.73,422044.0,32.7228,33.121,32.5336,32.5834,422044.0
2021-10-15 09:35:00,32.76,32.88,32.68,32.8,168852.0,32.6132,32.7327,32.5336,32.6531,168852.0
2021-10-15 09:40:00,32.79,32.79,32.5,32.52,102203.0,32.6431,32.6431,32.3544,32.3743,102203.0
2021-10-15 09:45:00,32.52,32.57,32.32,32.32,82950.0,32.3743,32.4241,32.1752,32.1752,82950.0
2021-10-15 09:50:00,32.31,32.31,32.11,32.16,43427.0,32.1653,32.1653,31.9662,32.0159,43427.0
2021-10-15 09:55:00,32.16,32.23,32.1,32.2,100435.0,32.0159,32.0856,31.9562,32.0558,100435.0
2021-10-15 10:00:00,32.19,32.19,32.04,32.06,43472.0,32.0458,32.0458,31.8965,31.9164,43472.0
2021-10-15 10:05:00,32.08,32.19,32.02,32.17,23817.0,31.9363,32.0458,31.8766,32.0259,23817.0
2021-10-15 10:10:00,32.16,32.23,32.16,32.21,36065.0,32.0159,32.0856,32.0159,32.0657,36065.0
2021-10-15 10:15:00,32.21,32.32,32.21,32.25,29296.0,32.0657,32.1752,32.0657,32.1055,29296.0
2021-10-15 10:20:00,32.26,32.28,32.22,32.28,56883.0,32.1155,32.1354,32.0757,32.1354,56883.0
2021-10-15 10:25:00,32.28,32.29,32.12,32.12,36008.0,32.1354,32.1454,31.9761,31.9761,36008.0
2021-10-15 10:30:00,32.12,32.26,32.12,32.24,17569.0,31.9761,32.1155,31.9761,32.0956,17569.0
2021-10-15 10:35:00,32.26,32.43,32.26,32.4,29203.0,32.1155,32.2847,32.1155,32.2549,29203.0
2021-10-15 10:40:00,32.4,32.46,32.38,32.43,22417.0,32.2549,32.3146,32.2349,32.2847,22417.0
2021-10-15 10:45:00,32.43,32.52,32.43,32.48,12116.0,32.2847,32.3743,32.2847,32.3345,12116.0
2021-10-15 10:50:00,32.48,32.51,32.47,32.48,15127.0,32.3345,32.3644,32.3245,32.3345,15127.0
2021-10-15 10:55:00,32.48,32.55,32.47,32.52,13080.0,32.3345,32.4042,32.3245,32.3743,13080.0
2021-10-15 11:00:00,32.53,32.54,32.36,32.36,36356.0,32.3843,32.3942,32.215,32.215,36356.0
2021-10-15 11:05:00,32.36,32.38,32.32,32.38,10284.0,32.215,32.2349,32.1752,32.2349,10284.0
2021-10-15 11:10:00,32.38,32.5,32.37,32.5,203904.0,32.2349,32.3544,32.225,32.3544,203904.0
2021-10-15 11:15:00,32.51,32.51,32.46,32.48,5897.0,32.3644,32.3644,32.3146,32.3345,5897.0
2021-10-15 11:20:00,32.49,32.55,32.49,32.55,7930.0,32.3445,32.4042,32.3445,32.4042,7930.0
2021-10-15 11:25:00,32.55,32.63,32.55,32.63,18021.0,32.4042,32.4838,32.4042,32.4838,18021.0
2021-10-15 11:30:00,32.63,32.67,32.62,32.63,36109.0,32.4838,32.5237,32.4739,32.4838,36109.0
2021-10-15 11:35:00,32.63,32.67,32.6,32.67,7772.0,32.4838,32.5237,32.454,32.5237,7772.0
2021-10-15 11:40:00,32.68,32.73,32.67,32.7,24332.0,32.5336,32.5834,32.5237,32.5535,24332.0
2021-10-15 11:45:00,32.69,32.72,32.68,32.7,16036.0,32.5436,32.5734,32.5336,32.5535,16036.0
2021-10-15 11:50:00,32.7,32.75,32.68,32.73,20264.0,32.5535,32.6033,32.5336,32.5834,20264.0
2021-10-15 11:55:00,32.73,32.75,32.71,32.75,18144.0,32.5834,32.6033,32.5635,32.6033,18144.0
2021-10-15 12:00:00,32.75,32.76,32.69,32.7,13041.0,32.6033,32.6132,32.5436,32.5535,13041.0
2021-10-15 12:05:00,32.7,32.7,32.68,32.7,12964.0,32.5535,32.5535,32.5336,32.5535,12964.0
2021-10-15 12:10:00,32.7,32.77,32.68,32.73,37975.0,32.5535,32.6232,32.5336,32.5834,37975.0
2021-10-15 12:15:00,32.73,32.76,32.7,32.71,12676.0,32.5834,32.6132,32.5535,32.5635,12676.0
2021-10-15 12:20:00,32.71,32.72,32.64,32.64,23668.0,32.5635,32.5734,32.4938,32.4938,23668.0
2021-10-15 12:25:00,32.64,32.65,32.6,32.62,42319.0,32.4938,32.5037,32.454,32.4739,42319.0
2021-10-15 12:30:00,32.62,32.66,32.51,32.54,27662.0,32.4739,32.5137,32.3644,32.3942,27662.0
2021-10-15 12:35:00,32.53,32.61,32.53,32.61,6584.0,32.3843,32.4639,32.3843,32.4639,6584.0
2021-10-15 12:40:00,32.61,32.64,32.59,32.64,18195.0,32.4639,32.4938,32.444,32.4938,18195.0
2021-10-15 12:45:00,32.64,32.64,32.58,32.62,12404.0,32.4938,32.4938,32.4341,32.4739,12404.0
2021-10-15 12:50:00,32.62,32.62,32.6,32.62,5446.0,32.4739,32.4739,32.454,32.4739,5446.0
2021-10-15 12:55:00,32.62,32.64,32.61,32.61,7740.0,32.4739,32.4938,32.4639,32.4639,7740.0
2021-10-15 13:00:00,32.61,32.63,32.51,32.51,39011.0,32.4639,32.4838,32.3644,32.3644,39011.0
2021-10-15 13:05:00,32.51,32.57,32.5,32.55,25004.0,32.3644,32.4241,32.3544,32.4042,25004.0
2021-10-15 13:10:00,32.55,32.58,32.52,32.52,11842.0,32.4042,32.4341,32.3743,32.3743,11842.0
2021-10-15 13:15:00,32.52,32.56,32.5,32.55,7952.0,32.3743,32.4141,32.3544,32.4042,7952.0
2021-10-15 13:20:00,32.55,32.55,32.52,32.52,3954.0,32.4042,32.4042,32.3743,32.3743,3954.0
2021-10-15 13:25:00,32.52,32.53,32.5,32.52,18590.0,32.3743,32.3843,32.3544,32.3743,18590.0
2021-10-15 13:30:00,32.52,32.56,32.5,32.52,50791.0,32.3743,32.4141,32.3544,32.3743,50791.0
2021-10-15 13:35:00,32.52,32.53,32.49,32.49,19169.0,32.3743,32.3843,32.3445,32.3445,19169.0
2021-10-15 13:40:00,32.48,32.52,32.47,32.52,6630.0,32.3345,32.3743,32.3245,32.3743,6630.0
2021-10-15 13:45:00,32.52,32.54,32.5,32.54,23339.0,32.3743,32.3942,32.3544,32.3942,23339.0
2021-10-15 13:50:00,32.54,32.54,32.5,32.51,21076.0,32.3942,32.3942,32.3544,32.3644,21076.0
2021-10-15 13:55:00,32.51,32.51,32.49,32.5,2991.0,32.3644,32.3644,32.3445,32.3544,2991.0
2021-10-15 14:00:00,32.5,32.51,32.49,32.5,18199.0,32.3544,32.3644,32.3445,32.3544,18199.0
2021-10-15 14:05:00,32.49,32.54,32.48,32.5,35647.0,32.3445,32.3942,32.3345,32.3544,35647.0
2021-10-15 14:10:00,32.5,32.53,32.49,32.52,19655.0,32.3544,32.3843,32.3445,32.3743,19655.0
2021-10-15 14:15:00,32.53,32.53,32.51,32.52,14229.0,32.3843,32.3843,32.3644,32.3743,14229.0
2021-10-15 14:20:00,32.52,32.52,32.5,32.51,15615.0,32.3743,32.3743,32.3544,32.3644,15615.0
2021-10-15 14:25:00,32.51,32.51,32.5,32.51,3927.0,32.3644,32.3644,32.3544,32.3644,3927.0
2021-10-15 14:30:00,32.51,32.52,32.49,32.51,16655.0,32.3644,32.3743,32.3445,32.3644,16655.0
2021-10-15 14:35:00,32.52,32.63,32.5,32.63,32219.0,32.3743,32.4838,32.3544,32.4838,32219.0
2021-10-15 14:40:00,32.62,32.71,32.62,32.7,9563.0,32.4739,32.5635,32.4739,32.5535,9563.0
2021-10-15 14:45:00,32.7,32.71,32.67,32.68,18605.0,32.5535,32.5635,32.5237,32.5336,18605.0
2021-10-15 14:50:00,32.68,32.7,32.66,32.69,7963.0,32.5336,32.5535,32.5137,32.5436,7963.0
2021-10-15 14:55:00,32.68,32.7,32.67,32.68,12898.0,32.5336,32.5535,32.5237,32.5336,12898.0
2021-10-15 15:00:00,32.68,32.71,32.66,32.69,23280.0,32.5336,32.5635,32.5137,32.5436,23280.0
2021-10-15 15:05:00,32.7,32.7,32.6,32.61,24072.0,32.5535,32.5535,32.454,32.4639,24072.0
2021-10-15 15:10:00,32.61,32.62,32.56,32.62,21676.0,32.4639,32.4739,32.4141,32.4739,21676.0
2021-10-15 15:15:00,32.62,32.64,32.59,32.61,26464.0,32.4739,32.4938,32.444,32.4639,26464.0
2021-10-15 15:20:00,32.61,32.69,32.6,32.69,40079.0,32.4639,32.5436,32.454,32.5436,40079.0
2021-10-15 15:25:00,32.69,32.69,32.66,32.69,40320.0,32.5436,32.5436,32.5137,32.5436,40320.0
2021-10-15 15:30:00,32.69,32.74,32.67,32.72,60845.0,32.5436,32.5933,32.5237,32.5734,60845.0
2021-10-15 15:35:00,32.73,32.73,32.69,32.7,51698.0,32.5834,32.5834,32.5436,32.5535,51698.0
2021-10-15 15:40:00,32.7,32.73,32.69,32.73,59098.0,32.5535,32.5834,32.5436,32.5834,59098.0
2021-10-15 15:45:00,32.73,32.76,32.66,32.66,64320.0,32.5834,32.6132,32.5137,32.5137,64320.0
2021-10-15 15:50:00,32.66,32.75,32.61,32.72,177831.0,32.5137,32.6033,32.4639,32.5734,177831.0
2021-10-15 15:55:00,32.71,32.75,32.71,32.72,217532.0,32.5635,32.6033,32.5635,32.5734,217532.0
2021-10-18 09:30:00,32.51,32.58,32.25,32.34,73430.0,32.3644,32.4341,32.1055,32.1951,73430.0
2021-10-18 09:35:00,32.34,32.4,32.06,32.07,40212.0,32.1951,32.2549,31.9164,31.9263,40212.0
2021-10-18 09:40:00,32.07,32.08,31.72,31.74,149172.0,31.9263,31.9363,31.5779,31.5978,149172.0
2021-10-18 09:45:00,31.74,31.74,31.54,31.58,114189.0,31.5978,31.5978,31.3987,31.4385,114189.0
2021-10-18 09:50:00,31.57,31.59,31.36,31.37,58100.0,31.4286,31.4485,31.2195,31.2295,58100.0
2021-10-18 09:55:00,31.37,31.5,31.36,31.46,68030.0,31.2295,31.3589,31.2195,31.3191,68030.0
2021-10-18 10:00:00,31.48,31.61,31.48,31.61,48209.0,31.339,31.4684,31.339,31.4684,48209.0
2021-10-18 10:05:00,31.6,31.88,31.59,31.87,49124.0,31.4584,31.7372,31.4485,31.7272,49124.0
2021-10-18 10:10:00,31.87,31.88,31.74,31.79,33732.0,31.7272,31.7372,31.5978,31.6476,33732.0
2021-10-18 10:15:00,31.81,31.87,31.77,31.82,22643.0,31.6675,31.7272,31.6277,31.6775,22643.0
2021-10-18 10:20:00,31.82,31.85,31.7,31.7,38403.0,31.6775,31.7073,31.558,31.558,38403.0
2021-10-18 10:25:00,31.69,31.69,31.55,31.58,42530.0,31.548,31.548,31.4087,31.4385,42530.0
2021-10-18 10:30:00,31.59,31.62,31.48,31.49,54328.0,31.4485,31.4784,31.339,31.3489,54328.0
2021-10-18 10:35:00,31.47,31.47,31.38,31.43,61406.0,31.329,31.329,31.2394,31.2892,61406.0
2021-10-18 10:40:00,31.42,31.42,31.37,31.42,27821.0,31.2793,31.2793,31.2295,31.2793,27821.0
2021-10-18 10:45:00,31.42,31.62,31.41,31.6,31898.0,31.2793,31.4784,31.2693,31.4584,31898.0
2021-10-18 10:50:00,31.59,31.66,31.56,31.65,31102.0,31.4485,31.5182,31.4186,31.5082,31102.0
2021-10-18 10:55:00,31.65,31.77,31.62,31.69,29139.0,31.5082,31.6277,31.4784,31.548,29139.0
2021-10-18 11:00:00,31.7,31.71,31.62,31.63,21845.0,31.558,31.568,31.4784,31.4883,21845.0
2021-10-18 11:05:00,31.62,31.68,31.6,31.67,17900.0,31.4784,31.5381,31.4584,31.5281,17900.0
2021-10-18 11:10:00,31.68,31.72,31.67,31.69,22848.0,31.5381,31.5779,31.5281,31.548,22848.0
2021-10-18 11:15:00,31.68,31.68,31.54,31.55,22823.0,31.5381,31.5381,31.3987,31.4087,22823.0
2021-10-18 11:20:00,31.55,31.67,31.53,31.64,31491.0,31.4087,31.5281,31.3888,31.4983,31491.0
2021-10-18 11:25:00,31.63,31.69,31.62,31.62,26503.0,31.4883,31.548,31.4784,31.4784,26503.0
2021-10-18 11:30:00,31.62,31.69,31.61,31.66,25312.0,31.4784,31.548,31.4684,31.5182,25312.0
2021-10-18 11:35:00,31.66,31.73,31.66,31.7,16982.0,31.5182,31.5879,31.5182,31.558,16982.0
2021-10-18 11:40:00,31.7,31.73,31.69,31.71,17533.0,31.558,31.5879,31.548,31.568,17533.0
2021-10-18 11:45:00,31.71,31.75,31.71,31.73,19663.0,31.568,31.6078,31.568,31.5879,19663.0
2021-10-18 11:50:00,31.74,31.81,31.73,31.79,22968.0,31.5978,31.6675,31.5879,31.6476,22968.0
2021-10-18 11:55:00,31.79,31.82,31.77,31.78,11388.0,31.6476,31.6775,31.6277,31.6376,11388.0
2021-10-18 12:00:00,31.78,31.81,31.77,31.78,9828.0,31.6376,31.6675,31.6277,31.6376,9828.0
2021-10-18 12:05:00,31.78,31.81,31.78,31.8,10959.0,31.6376,31.6675,31.6376,31.6575,10959.0
2021-10-18 12:10:00,31.8,31.85,31.78,31.8,19553.0,31.6575,31.7073,31.6376,31.6575,19553.0
2021-10-18 12:15:00,31.8,31.85,31.79,31.82,32126.0,31.6575,31.7073,31.6476,31.6775,32126.0
2021-10-18 12:20:00,31.81,31.81,31.76,31.78,23228.0,31.6675,31.6675,31.6177,31.6376,23228.0
2021-10-18 12:25:00,31.78,31.78,31.65,31.67,19410.0,31.6376,31.6376,31.5082,31.5281,19410.0
2021-10-18 12:30:00,31.68,31.69,31.62,31.63,7683.0,31.5381,31.548,31.4784,31.4883,7683.0
2021-10-18 12:35:00,31.63,31.64,31.58,31.59,13701.0,31.4883,31.4983,31.4385,31.4485,13701.0
2021-10-18 12:40:00,31.59,31.65,31.58,31.61,13653.0,31.4485,31.5082,31.4385,31.4684,13653.0
2021-10-18 12:45:00,31.61,31.65,31.61,31.65,7176.0,31.4684,31.5082,31.4684,31.5082,7176.0
2021-10-18 12:50:00,31.65,31.66,31.6,31.61,6828.0,31.5082,31.5182,31.4584,31.4684,6828.0
2021-10-18 12:55:00,31.61,31.62,31.54,31.57,22003.0,31.4684,31.4784,31.3987,31.4286,22003.0
2021-10-18 13:00:00,31.59,31.59,31.5,31.52,11236.0,31.4485,31.4485,31.3589,31.3788,11236.0
2021-10-18 13:05:00,31.52,31.55,31.51,31.54,7110.0,31.3788,31.4087,31.3688,31.3987,7110.0
2021-10-18 13:10:00,31.54,31.55,31.51,31.53,9768.0,31.3987,31.4087,31.3688,31.3888,9768.0
2021-10-18 13:15:00,31.53,31.57,31.52,31.57,11857.0,31.3888,31.4286,31.3788,31.4286,11857.0
2021-10-18 13:20:00,31.57,31.57,31.54,31.54,7630.0,31.4286,31.4286,31.3987,31.3987,7630.0
2021-10-18 13:25:00,31.54,31.54,31.47,31.48,18450.0,31.3987,31.3987,31.329,31.339,18450.0
2021-10-18 13:30:00,31.47,31.51,31.47,31.49,13607.0,31.329,31.3688,31.329,31.3489,13607.0
2021-10-18 13:35:00,31.49,31.52,31.47,31.51,10927.0,31.3489,31.3788,31.329,31.3688,10927.0
2021-10-18 13:40:00,31.51,31.52,31.49,31.5,11417.0,31.3688,31.3788,31.3489,31.3589,11417.0
2021-10-18 13:45:00,31.5,31.54,31.47,31.53,15302.0,31.3589,31.3987,31.329,31.3888,15302.0
2021-10-18 13:50:00,31.52,31.56,31.52,31.56,9734.0,31.3788,31.4186,31.3788,31.4186,9734.0
2021-10-18 13:55:00,31.56,31.59,31.54,31.58,8111.0,31.4186,31.4485,31.3987,31.4385,8111.0
2021-10-18 14:00:00,31.58,31.6,31.52,31.54,14512.0,31.4385,31.4584,31.3788,31.3987,14512.0
2021-10-18 14:05:00,31.54,31.56,31.47,31.5,19137.0,31.3987,31.4186,31.329,31.3589,19137.0
2021-10-18 14:10:00,31.5,31.54,31.46,31.51,23870.0,31.3589,31.3987,31.3191,31.3688,23870.0
2021-10-18 14:15:00,31.51,31.55,31.5,31.55,9593.0,31.3688,31.4087,31.3589,31.4087,9593.0
2021-10-18 14:20:00,31.57,31.6,31.56,31.59,7949.0,31.4286,31.4584,31.4186,31.4485,7949.0
2021-10-18 14:25:00,31.6,31.63,31.58,31.63,15200.0,31.4584,31.4883,31.4385,31.4883,15200.0
2021-10-18 14:30:00,31.62,31.66,31.61,31.66,27054.0,31.4784,31.5182,31.4684,31.5182,27054.0
2021-10-18 14:35:00,31.66,31.67,31.62,31.62,8014.0,31.5182,31.5281,31.4784,31.4784,8014.0
2021-10-18 14:40:00,31.63,31.63,31.59,31.6,17041.0,31.4883,31.4883,31.4485,31.4584,17041.0
2021-10-18 14:45:00,31.59,31.6,31.54,31.55,14760.0,31.4485,31.4584,31.3987,31.4087,14760.0
2021-10-18 14:50:00,31.55,31.6,31.54,31.6,13244.0,31.4087,31.4584,31.3987,31.4584,13244.0
2021-10-18 14:55:00,31.59,31.64,31.58,31.62,35480.0,31.4485,31.4983,31.4385,31.4784,35480.0
2021-10-18 15:00:00,31.62,31.68,31.6,31.68,17839.0,31.4784,31.5381,31.4584,31.5381,17839.0
2021-10-18 15:05:00,31.68,31.73,31.67,31.71,36667.0,31.5381,31.5879,31.5281,31.568,36667.0
2021-10-18 15:10:00,31.7,31.72,31.64,31.65,21800.0,31.558,31.5779,31.4983,31.5082,21800.0
2021-10-18 15:15:00,31.66,31.68,31.66,31.67,17392.0,31.5182,31.5381,31.5182,31.5281,17392.0
2021-10-18 15:20:00,31.67,31.68,31.63,31.66,21989.0,31.5281,31.5381,31.4883,31.5182,21989.0
2021-10-18 15:25:00,31.66,31.7,31.63,31.69,33063.0,31.5182,31.558,31.4883,31.548,33063.0
2021-10-18 15:30:00,31.69,31.78,31.68,31.75,43365.0,31.548,31.6376,31.5381,31.6078,43365.0
2021-10-18 15:35:00,31.75,31.77,31.74,31.77,27198.0,31.6078,31.6277,31.5978,31.6277,27198.0
2021-10-18 15:40:00,31.76,31.78,31.74,31.76,249126.0,31.6177,31.6376,31.5978,31.6177,249126.0
2021-10-18 15:45:00,31.76,31.83,31.76,31.81,67041.0,31.6177,31.6874,31.6177,31.6675,67041.0
2021-10-18 15:50:00,31.81,31.9,31.8,31.84,109583.0,31.6675,31.7571,31.6575,31.6974,109583.0
2021-10-18 15:55:00,31.84,31.85,31.78,31.84,240522.0,31.6974,31.7073,31.6376,31.6974,240522.0
2021-10-19 09:30:00,31.21,31.31,30.83,30.86,268412.0,31.0702,31.1697,30.6919,30.7218,268412.0
2021-10-19 09:35:00,30.88,31.02,30.78,30.78,109986.0,30.7417,30.881,30.6421,30.6421,109986.0
2021-10-19 09:40:00,30.79,30.86,30.7,30.7,130709.0,30.6521,30.7218,30.5625,30.5625,130709.0
2021-10-19 09:45:00,30.7,30.75,30.59,30.65,104505.0,30.5625,30.6123,30.453,30.5127,104505.0
2021-10-19 09:50:00,30.65,30.69,30.56,30.68,61485.0,30.5127,30.5525,30.4231,30.5426,61485.0
2021-10-19 09:55:00,30.68,30.73,30.54,30.62,120757.0,30.5426,30.5923,30.4032,30.4828,120757.0
2021-10-19 10:00:00,30.61,30.61,30.51,30.58,111356.0,30.4729,30.4729,30.3733,30.443,111356.0
2021-10-19 10:05:00,30.56,30.58,30.49,30.55,103504.0,30.4231,30.443,30.3534,30.4131,103504.0
2021-10-19 10:10:00,30.55,30.68,30.48,30.64,200341.0,30.4131,30.5426,30.3435,30.5027,200341.0
2021-10-19 10:15:00,30.64,30.65,30.56,30.61,58921.0,30.5027,30.5127,30.4231,30.4729,58921.0
2021-10-19 10:20:00,30.61,30.74,30.6,30.74,99618.0,30.4729,30.6023,30.4629,30.6023,99618.0
2021-10-19 10:25:00,30.73,30.85,30.71,30.73,77944.0,30.5923,30.7118,30.5724,30.5923,77944.0
2021-10-19 10:30:00,30.72,30.8,30.7,30.74,43081.0,30.5824,30.662,30.5625,30.6023,43081.0
2021-10-19 10:35:00,30.74,30.83,30.74,30.81,29647.0,30.6023,30.6919,30.6023,30.672,29647.0
2021-10-19 10:40:00,30.81,30.83,30.74,30.78,30021.0,30.672,30.6919,30.6023,30.6421,30021.0
2021-10-19 10:45:00,30.79,30.81,30.69,30.71,42313.0,30.6521,30.672,30.5525,30.5724,42313.0
2021-10-19 10:50:00,30.7,30.81,30.69,30.79,32958.0,30.5625,30.672,30.5525,30.6521,32958.0
2021-10-19 10:55:00,30.79,30.93,30.79,30.93,44085.0,30.6521,30.7914,30.6521,30.7914,44085.0
2021-10-19 11:00:00,30.92,30.99,30.91,30.99,53265.0,30.7815,30.8512,30.7715,30.8512,53265.0
2021-10-19 11:05:00,31.0,31.03,30.95,31.01,50638.0,30.8611,30.891,30.8114,30.8711,50638.0
2021-10-19 11:10:00,31.01,31.03,30.96,30.97,33004.0,30.8711,30.891,30.8213,30.8313,33004.0
2021-10-19 11:15:00,30.98,31.01,30.93,30.99,20670.0,30.8412,30.8711,30.7914,30.8512,20670.0
2021-10-19 11:20:00,30.99,31.01,30.97,30.97,48169.0,30.8512,30.8711,30.8313,30.8313,48169.0
2021-10-19 11:25:00,30.97,31.01,30.95,31.0,29955.0,30.8313,30.8711,30.8114,30.8611,29955.0
2021-10-19 11:30:00,31.0,31.01,30.94,30.94,35091.0,30.8611,30.8711,30.8014,30.8014,35091.0
2021-10-19 11:35:00,30.94,30.96,30.88,30.9,27251.0,30.8014,30.8213,30.7417,30.7616,27251.0
2021-10-19 11:40:00,30.91,30.94,30.91,30.93,15910.0,30.7715,30.8014,30.7715,30.7914,15910.0
2021-10-19 11:45:00,30.93,30.96,30.9,30.93,36340.0,30.7914,30.8213,30.7616,30.7914,36340.0
2021-10-19 11:50:00,30.93,30.94,30.87,30.88,20518.0,30.7914,30.8014,30.7317,30.7417,20518.0
2021-10-19 11:55:00,30.89,30.93,30.88,30.93,22045.0,30.7516,30.7914,30.7417,30.7914,22045.0
2021-10-19 12:00:00,30.92,30.94,30.87,30.92,19048.0,30.7815,30.8014,30.7317,30.7815,19048.0
2021-10-19 12:05:00,30.93,30.95,30.91,30.93,14011.0,30.7914,30.8114,30.7715,30.7914,14011.0
2021-10-19 12:10:00,30.93,30.94,30.9,30.94,11965.0,30.7914,30.8014,30.7616,30.8014,11965.0
2021-10-19 12:15:00,30.94,30.94,30.87,30.88,13919.0,30.8014,30.8014,30.7317,30.7417,13919.0
2021-10-19 12:20:00,30.88,30.92,30.86,30.89,19201.0,30.7417,30.7815,30.7218,30.7516,19201.0
2021-10-19 12:25:00,30.89,30.89,30.85,30.85,15845.0,30.7516,30.7516,30.7118,30.7118,15845.0
2021-10-19 12:30:00,30.85,30.86,30.79,30.8,13476.0,30.7118,30.7218,30.6521,30.662,13476.0
2021-10-19 12:35:00,30.79,30.83,30.77,30.82,20981.0,30.6521,30.6919,30.6322,30.6819,20981.0
2021-10-19 12:40:00,30.82,30.9,30.82,30.9,11006.0,30.6819,30.7616,30.6819,30.7616,11006.0
2021-10-19 12:45:00,30.89,30.97,30.89,30.96,25319.0,30.7516,30.8313,30.7516,30.8213,25319.0
2021-10-19 12:50:00,30.97,30.99,30.94,30.98,17968.0,30.8313,30.8512,30.8014,30.8412,17968.0
2021-10-19 12:55:00,30.98,31.02,30.98,31.01,17575.0,30.8412,30.881,30.8412,30.8711,17575.0
2021-10-19 13:00:00,31.0,31.04,30.99,31.01,21569.0,30.8611,30.901,30.8512,30.8711,21569.0
2021-10-19 13:05:00,31.01,31.06,31.0,31.05,20046.0,30.8711,30.9209,30.8611,30.9109,20046.0
2021-10-19 13:10:00,31.05,31.13,31.05,31.1,87035.0,30.9109,30.9905,30.9109,30.9607,87035.0
2021-10-19 13:15:00,31.09,31.14,31.09,31.1,24452.0,30.9507,31.0005,30.9507,30.9607,24452.0
2021-10-19 13:20:00,31.1,31.13,31.09,31.11,27111.0,30.9607,30.9905,30.9507,30.9706,27111.0
2021-10-19 13:25:00,31.11,31.11,31.07,31.08,11706.0,30.9706,30.9706,30.9308,30.9408,11706.0
2021-10-19 13:30:00,31.08,31.08,31.05,31.05,14411.0,30.9408,30.9408,30.9109,30.9109,14411.0
2021-10-19 13:35:00,31.06,31.07,31.03,31.05,20890.0,30.9209,30.9308,30.891,30.9109,20890.0
2021-10-19 13:40:00,31.05,31.05,31.01,31.03,9767.0,30.9109,30.9109,30.8711,30.891,9767.0
2021-10-19 13:45:00,31.04,31.05,31.01,31.04,19165.0,30.901,30.9109,30.8711,30.901,19165.0
2021-10-19 13:50:00,31.04,31.11,31.01,31.07,29982.0,30.901,30.9706,30.8711,30.9308,29982.0
2021-10-19 13:55:00,31.07,31.07,31.04,31.05,15554.0,30.9308,30.9308,30.901,30.9109,15554.0
2021-10-19 14:00:00,31.06,31.08,31.03,31.03,17107.0,30.9209,30.9408,30.891,30.891,17107.0
2021-10-19 14:05:00,31.02,31.09,31.02,31.07,14593.0,30.881,30.9507,30.881,30.9308,14593.0
2021-10-19 14:10:00,31.08,31.13,31.07,31.13,16576.0,30.9408,30.9905,30.9308,30.9905,16576.0
2021-10-19 14:15:00,31.13,31.15,31.11,31.15,22590.0,30.9905,31.0105,30.9706,31.0105,22590.0
2021-10-19 14:20:00,31.16,31.17,31.13,31.15,23226.0,31.0204,31.0304,30.9905,31.0105,23226.0
2021-10-19 14:25:00,31.15,31.16,31.11,31.11,15369.0,31.0105,31.0204,30.9706,30.9706,15369.0
2021-10-19 14:30:00,31.12,31.12,31.06,31.07,14497.0,30.9806,30.9806,30.9209,30.9308,14497.0
2021-10-19 14:35:00,31.07,31.08,31.05,31.06,12520.0,30.9308,30.9408,30.9109,30.9209,12520.0
2021-10-19 14:40:00,31.06,31.1,31.05,31.08,19925.0,30.9209,30.9607,30.9109,30.9408,19925.0
2021-10-19 14:45:00,31.07,31.12,31.07,31.12,20554.0,30.9308,30.9806,30.9308,30.9806,20554.0
2021-10-19 14:50:00,31.12,31.21,31.11,31.2,33563.0,30.9806,31.0702,30.9706,31.0602,33563.0
2021-10-19 14:55:00,31.19,31.25,31.19,31.21,39142.0,31.0503,31.11,31.0503,31.0702,39142.0
2021-10-19 15:00:00,31.21,31.3,31.2,31.3,19537.0,31.0702,31.1598,31.0602,31.1598,19537.0
2021-10-19 15:05:00,31.3,31.3,31.25,31.26,18200.0,31.1598,31.1598,31.11,31.12,18200.0
2021-10-19 15:10:00,31.26,31.26,31.18,31.22,45165.0,31.12,31.12,31.0403,31.0801,45165.0
2021-10-19 15:15:00,31.21,31.25,31.19,31.23,41995.0,31.0702,31.11,31.0503,31.0901,41995.0
2021-10-19 15:20:00,31.24,31.25,31.21,31.23,23738.0,31.1001,31.11,31.0702,31.0901,23738.0
2021-10-19 15:25:00,31.23,31.28,31.23,31.27,23560.0,31.0901,31.1399,31.0901,31.1299,23560.0
2021-10-19 15:30:00,31.26,31.29,31.25,31.26,24419.0,31.12,31.1498,31.11,31.12,24419.0
2021-10-19 15:35:00,31.26,31.29,31.25,31.29,46372.0,31.12,31.1498,31.11,31.1498,46372.0
2021-10-19 15:40:00,31.28,31.31,31.27,31.3,49486.0,31.1399,31.1697,31.1299,31.1598,49486.0
2021-10-19 15:45:00,31.3,31.32,31.29,31.32,67675.0,31.1598,31.1797,31.1498,31.1797,67675.0
2021-10-19 15:50:00,31.31,31.37,31.27,31.31,162201.0,31.1697,31.2295,31.1299,31.1697,162201.0
2021-10-19 15:55:00,31.3,31.31,31.22,31.28,344614.0,31.1598,31.1697,31.0801,31.1399,344614.0
2021-10-20 09:30:00,31.34,31.6,31.16,31.23,118143.0,31.1996,31.4584,31.0204,31.0901,118143.0
2021-10-20 09:35:00,31.23,31.35,31.07,31.07,83344.0,31.0901,31.2096,30.9308,30.9308,83344.0
2021-10-20 09:40:00,31.07,31.17,30.93,30.95,92918.0,30.9308,31.0304,30.7914,30.8114,92918.0
2021-10-20 09:45:00,30.97,30.98,30.77,30.8,59933.0,30.8313,30.8412,30.6322,30.662,59933.0
2021-10-20 09:50:00,30.8,30.85,30.72,30.8,54136.0,30.662,30.7118,30.5824,30.662,54136.0
2021-10-20 09:55:00,30.79,30.84,30.67,30.68,45269.0,30.6521,30.7018,30.5326,30.5426,45269.0
2021-10-20 10:00:00,30.67,30.69,30.55,30.55,65925.0,30.5326,30.5525,30.4131,30.4131,65925.0
2021-10-20 10:05:00,30.56,30.57,30.43,30.53,64292.0,30.4231,30.4331,30.2937,30.3932,64292.0
2021-10-20 10:10:00,30.53,30.71,30.53,30.71,87163.0,30.3932,30.5724,30.3932,30.5724,87163.0
2021-10-20 10:15:00,30.7,30.93,30.7,30.9,66223.0,30.5625,30.7914,30.5625,30.7616,66223.0
2021-10-20 10:20:00,30.89,30.89,30.77,30.82,83279.0,30.7516,30.7516,30.6322,30.6819,83279.0
2021-10-20 10:25:00,30.82,30.93,30.74,30.89,129490.0,30.6819,30.7914,30.6023,30.7516,129490.0
2021-10-20 10:30:00,30.91,30.97,30.85,30.97,53334.0,30.7715,30.8313,30.7118,30.8313,53334.0
2021-10-20 10:35:00,30.97,30.99,30.93,30.96,57403.0,30.8313,30.8512,30.7914,30.8213,57403.0
2021-10-20 10:40:00,30.96,31.23,30.96,31.23,61307.0,30.8213,31.0901,30.8213,31.0901,61307.0
2021-10-20 10:45:00,31.23,31.26,31.1,31.15,41705.0,31.0901,31.12,30.9607,31.0105,41705.0
2021-10-20 10:50:00,31.15,31.2,31.13,31.18,25830.0,31.0105,31.0602,30.9905,31.0403,25830.0
2021-10-20 10:55:00,31.18,31.28,31.18,31.22,34681.0,31.0403,31.1399,31.0403,31.0801,34681.0
2021-10-20 11:00:00,31.22,31.23,31.08,31.09,18505.0,31.0801,31.0901,30.9408,30.9507,18505.0
2021-10-20 11:05:00,31.09,31.11,31.01,31.05,34546.0,30.9507,30.9706,30.8711,30.9109,34546.0
2021-10-20 11:10:00,31.06,31.06,31.0,31.0,41668.0,30.9209,30.9209,30.8611,30.8611,41668.0
2021-10-20 11:15:00,31.01,31.03,30.96,30.96,34636.0,30.8711,30.891,30.8213,30.8213,34636.0
2021-10-20 11:20:00,30.96,31.03,30.96,31.03,21075.0,30.8213,30.891,30.8213,30.891,21075.0
2021-10-20 11:25:00,31.03,31.11,30.98,31.1,26893.0,30.891,30.9706,30.8412,30.9607,26893.0
2021-10-20 11:30:00,31.11,31.19,31.1,31.19,19847.0,30.9706,31.0503,30.9607,31.0503,19847.0
2021-10-20 11:35:00,31.21,31.23,31.13,31.15,19713.0,31.0702,31.0901,30.9905,31.0105,19713.0
2021-10-20 11:40:00,31.15,31.16,31.11,31.13,14568.0,31.0105,31.0204,30.9706,30.9905,14568.0
2021-10-20 11:45:00,31.13,31.16,31.1,31.13,21693.0,30.9905,31.0204,30.9607,30.9905,21693.0
2021-10-20 11:50:00,31.14,31.14,31.05,31.05,12185.0,31.0005,31.0005,30.9109,30.9109,12185.0
2021-10-20 11:55:00,31.05,31.12,31.04,31.09,23141.0,30.9109,30.9806,30.901,30.9507,23141.0
2021-10-20 12:00:00,31.09,31.12,31.08,31.08,15519.0,30.9507,30.9806,30.9408,30.9408,15519.0
2021-10-20 12:05:00,31.09,31.1,31.02,31.02,8671.0,30.9507,30.9607,30.881,30.881,8671.0
2021-10-20 12:10:00,31.03,31.1,31.03,31.1,23781.0,30.891,30.9607,30.891,30.9607,23781.0
2021-10-20 12:15:00,31.09,31.12,31.07,31.1,27044.0,30.9507,30.9806,30.9308,30.9607,27044.0
2021-10-20 12:20:00,31.11,31.18,31.08,31.18,16281.0,30.9706,31.0403,30.9408,31.0403,16281.0
2021-10-20 12:25:00,31.18,31.19,31.13,31.17,15990.0,31.0403,31.0503,30.9905,31.0304,15990.0
2021-10-20 12:30:00,31.16,31.26,31.14,31.23,25062.0,31.0204,31.12,31.0005,31.0901,25062.0
2021-10-20 12:35:00,31.22,31.23,31.19,31.21,19995.0,31.0801,31.0901,31.0503,31.0702,19995.0
2021-10-20 12:40:00,31.22,31.26,31.2,31.26,12212.0,31.0801,31.12,31.0602,31.12,12212.0
2021-10-20 12:45:00,31.26,31.31,31.25,31.3,17540.0,31.12,31.1697,31.11,31.1598,17540.0
2021-10-20 12:50:00,31.29,31.31,31.27,31.31,9771.0,31.1498,31.1697,31.1299,31.1697,9771.0
2021-10-20 12:55:00,31.3,31.32,31.27,31.27,24806.0,31.1598,31.1797,31.1299,31.1299,24806.0
2021-10-20 13:00:00,31.27,31.29,31.24,31.24,12955.0,31.1299,31.1498,31.1001,31.1001,12955.0
2021-10-20 13:05:00,31.24,31.24,31.14,31.15,14913.0,31.1001,31.1001,31.0005,31.0105,14913.0
2021-10-20 13:10:00,31.16,31.19,31.16,31.17,13322.0,31.0204,31.0503,31.0204,31.0304,13322.0
2021-10-20 13:15:00,31.17,31.2,31.15,31.16,21923.0,31.0304,31.0602,31.0105,31.0204,21923.0
2021-10-20 13:20:00,31.17,31.23,31.14,31.21,33904.0,31.0304,31.0901,31.0005,31.0702,33904.0
2021-10-20 13:25:00,31.23,31.23,31.19,31.19,11169.0,31.0901,31.0901,31.0503,31.0503,11169.0
2021-10-20 13:30:00,31.2,31.23,31.2,31.22,13079.0,31.0602,31.0901,31.0602,31.0801,13079.0
2021-10-20 13:35:00,31.21,31.29,31.21,31.29,18757.0,31.0702,31.1498,31.0702,31.1498,18757.0
2021-10-20 13:40:00,31.29,31.33,31.29,31.32,21394.0,31.1498,31.1897,31.1498,31.1797,21394.0
2021-10-20 13:45:00,31.32,31.33,31.27,31.28,14252.0,31.1797,31.1897,31.1299,31.1399,14252.0
2021-10-20 13:50:00,31.28,31.28,31.24,31.28,20290.0,31.1399,31.1399,31.1001,31.1399,20290.0
2021-10-20 13:55:00,31.29,31.31,31.26,31.28,17996.0,31.1498,31.1697,31.12,31.1399,17996.0
2021-10-20 14:00:00,31.28,31.33,31.27,31.33,20688.0,31.1399,31.1897,31.1299,31.1897,20688.0
2021-10-20 14:05:00,31.33,31.36,31.27,31.28,21256.0,31.1897,31.2195,31.1299,31.1399,21256.0
2021-10-20 14:10:00,31.28,31.29,31.25,31.26,17100.0,31.1399,31.1498,31.11,31.12,17100.0
2021-10-20 14:15:00,31.26,31.28,31.26,31.27,18321.0,31.12,31.1399,31.12,31.1299,18321.0
2021-10-20 14:20:00,31.27,31.28,31.24,31.25,14284.0,31.1299,31.1399,31.1001,31.11,14284.0
2021-10-20 14:25:00,31.25,31.29,31.24,31.28,14120.0,31.11,31.1498,31.1001,31.1399,14120.0
2021-10-20 14:30:00,31.28,31.3,31.25,31.29,23629.0,31.1399,31.1598,31.11,31.1498,23629.0
2021-10-20 14:35:00,31.28,31.3,31.26,31.27,17193.0,31.1399,31.1598,31.12,31.1299,17193.0
2021-10-20 14:40:00,31.27,31.3,31.24,31.29,45462.0,31.1299,31.1598,31.1001,31.1498,45462.0
2021-10-20 14:45:00,31.29,31.3,31.26,31.3,20809.0,31.1498,31.1598,31.12,31.1598,20809.0
2021-10-20 14:50:00,31.3,31.31,31.27,31.27,44319.0,31.1598,31.1697,31.1299,31.1299,44319.0
2021-10-20 14:55:00,31.28,31.28,31.25,31.25,20005.0,31.1399,31.1399,31.11,31.11,20005.0
2021-10-20 15:00:00,31.25,31.26,31.18,31.24,32857.0,31.11,31.12,31.0403,31.1001,32857.0
2021-10-20 15:05:00,31.24,31.26,31.21,31.23,27348.0,31.1001,31.12,31.0702,31.0901,27348.0
2021-10-20 15:10:00,31.23,31.25,31.23,31.25,11389.0,31.0901,31.11,31.0901,31.11,11389.0
2021-10-20 15:15:00,31.24,31.26,31.23,31.26,46956.0,31.1001,31.12,31.0901,31.12,46956.0
2021-10-20 15:20:00,31.26,31.27,31.22,31.27,36265.0,31.12,31.1299,31.0801,31.1299,36265.0
2021-10-20 15:25:00,31.27,31.33,31.24,31.31,36558.0,31.1299,31.1897,31.1001,31.1697,36558.0
2021-10-20 15:30:00,31.31,31.35,31.3,31.34,19087.0,31.1697,31.2096,31.1598,31.1996,19087.0
2021-10-20 15:35:00,31.34,31.34,31.29,31.32,29928.0,31.1996,31.1996,31.1498,31.1797,29928.0
2021-10-20 15:40:00,31.32,31.32,31.27,31.29,35333.0,31.1797,31.1797,31.1299,31.1498,35333.0
2021-10-20 15:45:00,31.29,31.29,31.19,31.2,71668.0,31.1498,31.1498,31.0503,31.0602,71668.0
2021-10-20 15:50:00,31.2,31.26,31.2,31.2,92748.0,31.0602,31.12,31.0602,31.0602,92748.0
2021-10-20 15:55:00,31.19,31.21,31.13,31.19,280595.0,31.0503,31.0702,30.9905,31.0503,280595.0
2021-10-21 09:30:00,31.0,31.03,30.85,30.98,81067.0,30.8611,30.891,30.7118,30.8412,81067.0
2021-10-21 09:35:00,30.97,30.98,30.8,30.83,79919.0,30.8313,30.8412,30.662,30.6919,79919.0
2021-10-21 09:40:00,30.83,30.96,30.76,30.88,41393.0,30.6919,30.8213,30.6222,30.7417,41393.0
2021-10-21 09:45:00,30.88,30.98,30.87,30.97,39744.0,30.7417,30.8412,30.7317,30.8313,39744.0
2021-10-21 09:50:00,30.97,31.14,30.94,31.04,58358.0,30.8313,31.0005,30.8014,30.901,58358.0
2021-10-21 09:55:00,31.05,31.06,30.92,30.95,22512.0,30.9109,30.9209,30.7815,30.8114,22512.0
2021-10-21 10:00:00,30.94,30.94,30.88,30.9,66683.0,30.8014,30.8014,30.7417,30.7616,66683.0
2021-10-21 10:05:00,30.89,31.03,30.85,31.01,26422.0,30.7516,30.891,30.7118,30.8711,26422.0
2021-10-21 10:10:00,31.01,31.1,31.0,31.01,30227.0,30.8711,30.9607,30.8611,30.8711,30227.0
2021-10-21 10:15:00,31.01,31.16,31.01,31.11,21993.0,30.8711,31.0204,30.8711,30.9706,21993.0
2021-10-21 10:20:00,31.1,31.16,31.08,31.15,26910.0,30.9607,31.0204,30.9408,31.0105,26910.0
2021-10-21 10:25:00,31.14,31.2,31.1,31.18,28483.0,31.0005,31.0602,30.9607,31.0403,28483.0
2021-10-21 10:30:00,31.17,31.28,31.17,31.27,32253.0,31.0304,31.1399,31.0304,31.1299,32253.0
2021-10-21 10:35:00,31.26,31.36,31.25,31.35,31226.0,31.12,31.2195,31.11,31.2096,31226.0
2021-10-21 10:40:00,31.34,31.46,31.33,31.42,19136.0,31.1996,31.3191,31.1897,31.2793,19136.0
2021-10-21 10:45:00,31.42,31.47,31.42,31.46,13260.0,31.2793,31.329,31.2793,31.3191,13260.0
2021-10-21 10:50:00,31.45,31.49,31.44,31.49,16908.0,31.3091,31.3489,31.2992,31.3489,16908.0
2021-10-21 10:55:00,31.48,31.51,31.41,31.41,22531.0,31.339,31.3688,31.2693,31.2693,22531.0
2021-10-21 11:00:00,31.42,31.45,31.39,31.44,16146.0,31.2793,31.3091,31.2494,31.2992,16146.0
2021-10-21 11:05:00,31.44,31.46,31.43,31.46,10810.0,31.2992,31.3191,31.2892,31.3191,10810.0
2021-10-21 11:10:00,31.46,31.56,31.45,31.56,16683.0,31.3191,31.4186,31.3091,31.4186,16683.0
2021-10-21 11:15:00,31.55,31.56,31.42,31.43,12872.0,31.4087,31.4186,31.2793,31.2892,12872.0
2021-10-21 11:20:00,31.42,31.43,31.33,31.33,16189.0,31.2793,31.2892,31.1897,31.1897,16189.0
2021-10-21 11:25:00,31.34,31.34,31.23,31.23,11638.0,31.1996,31.1996,31.0901,31.0901,11638.0
2021-10-21 11:30:00,31.24,31.25,31.18,31.18,20775.0,31.1001,31.11,31.0403,31.0403,20775.0
2021-10-21 11:35:00,31.18,31.22,31.17,31.2,18693.0,31.0403,31.0801,31.0304,31.0602,18693.0
2021-10-21 11:40:00,31.2,31.3,31.19,31.3,16180.0,31.0602,31.1598,31.0503,31.1598,16180.0
2021-10-21 11:45:00,31.31,31.33,31.27,31.27,13444.0,31.1697,31.1897,31.1299,31.1299,13444.0
2021-10-21 11:50:00,31.27,31.27,31.22,31.24,52100.0,31.1299,31.1299,31.0801,31.1001,52100.0
2021-10-21 11:55:00,31.25,31.25,31.18,31.2,30417.0,31.11,31.11,31.0403,31.0602,30417.0
2021-10-21 12:00:00,31.2,31.3,31.19,31.3,40378.0,31.0602,31.1598,31.0503,31.1598,40378.0
2021-10-21 12:05:00,31.3,31.35,31.28,31.3,35964.0,31.1598,31.2096,31.1399,31.1598,35964.0
2021-10-21 12:10:00,31.31,31.33,31.3,31.32,11555.0,31.1697,31.1897,31.1598,31.1797,11555.0
2021-10-21 12:15:00,31.34,31.34,31.24,31.27,12260.0,31.1996,31.1996,31.1001,31.1299,12260.0
2021-10-21 12:20:00,31.27,31.34,31.26,31.34,8724.0,31.1299,31.1996,31.12,31.1996,8724.0
2021-10-21 12:25:00,31.36,31.43,31.36,31.43,11165.0,31.2195,31.2892,31.2195,31.2892,11165.0
2021-10-21 12:30:00,31.42,31.43,31.39,31.42,12337.0,31.2793,31.2892,31.2494,31.2793,12337.0
2021-10-21 12:35:00,31.42,31.44,31.4,31.44,13166.0,31.2793,31.2992,31.2593,31.2992,13166.0
2021-10-21 12:40:00,31.44,31.44,31.41,31.42,10198.0,31.2992,31.2992,31.2693,31.2793,10198.0
2021-10-21 12:45:00,31.42,31.43,31.41,31.43,7016.0,31.2793,31.2892,31.2693,31.2892,7016.0
2021-10-21 12:50:00,31.44,31.47,31.43,31.47,11129.0,31.2992,31.329,31.2892,31.329,11129.0
2021-10-21 12:55:00,31.47,31.51,31.46,31.51,5452.0,31.329,31.3688,31.3191,31.3688,5452.0
2021-10-21 13:00:00,31.51,31.51,31.49,31.51,13094.0,31.3688,31.3688,31.3489,31.3688,13094.0
2021-10-21 13:05:00,31.5,31.57,31.5,31.55,20180.0,31.3589,31.4286,31.3589,31.4087,20180.0
2021-10-21 13:10:00,31.56,31.58,31.52,31.52,17709.0,31.4186,31.4385,31.3788,31.3788,17709.0
2021-10-21 13:15:00,31.53,31.54,31.5,31.51,7734.0,31.3888,31.3987,31.3589,31.3688,7734.0
2021-10-21 13:20:00,31.5,31.53,31.47,31.52,12730.0,31.3589,31.3888,31.329,31.3788,12730.0
2021-10-21 13:25:00,31.52,31.53,31.5,31.51,4984.0,31.3788,31.3888,31.3589,31.3688,4984.0
2021-10-21 13:30:00,31.5,31.53,31.5,31.52,9678.0,31.3589,31.3888,31.3589,31.3788,9678.0
2021-10-21 13:35:00,31.53,31.55,31.52,31.53,9903.0,31.3888,31.4087,31.3788,31.3888,9903.0
2021-10-21 13:40:00,31.52,31.52,31.47,31.47,8914.0,31.3788,31.3788,31.329,31.329,8914.0
2021-10-21 13:45:00,31.46,31.47,31.39,31.4,12021.0,31.3191,31.329,31.2494,31.2593,12021.0
2021-10-21 13:50:00,31.4,31.41,31.35,31.41,15369.0,31.2593,31.2693,31.2096,31.2693,15369.0
2021-10-21 13:55:00,31.4,31.44,31.4,31.4,9057.0,31.2593,31.2992,31.2593,31.2593,9057.0
2021-10-21 14:00:00,31.41,31.41,31.38,31.39,11480.0,31.2693,31.2693,31.2394,31.2494,11480.0
2021-10-21 14:05:00,31.4,31.43,31.4,31.41,6464.0,31.2593,31.2892,31.2593,31.2693,6464.0
2021-10-21 14:10:00,31.42,31.44,31.39,31.43,9754.0,31.2793,31.2992,31.2494,31.2892,9754.0
2021-10-21 14:15:00,31.43,31.43,31.37,31.38,8318.0,31.2892,31.2892,31.2295,31.2394,8318.0
2021-10-21 14:20:00,31.38,31.38,31.33,31.34,10618.0,31.2394,31.2394,31.1897,31.1996,10618.0
2021-10-21 14:25:00,31.33,31.34,31.28,31.29,9828.0,31.1897,31.1996,31.1399,31.1498,9828.0
2021-10-21 14:30:00,31.3,31.37,31.29,31.37,16753.0,31.1598,31.2295,31.1498,31.2295,16753.0
2021-10-21 14:35:00,31.37,31.43,31.35,31.43,19187.0,31.2295,31.2892,31.2096,31.2892,19187.0
2021-10-21 14:40:00,31.43,31.45,31.39,31.42,28940.0,31.2892,31.3091,31.2494,31.2793,28940.0
2021-10-21 14:45:00,31.42,31.43,31.38,31.43,22541.0,31.2793,31.2892,31.2394,31.2892,22541.0
2021-10-21 14:50:00,31.43,31.44,31.42,31.43,7592.0,31.2892,31.2992,31.2793,31.2892,7592.0
2021-10-21 14:55:00,31.43,31.46,31.4,31.44,28164.0,31.2892,31.3191,31.2593,31.2992,28164.0
2021-10-21 15:00:00,31.44,31.48,31.44,31.46,14159.0,31.2992,31.339,31.2992,31.3191,14159.0
2021-10-21 15:05:00,31.47,31.52,31.46,31.5,32915.0,31.329,31.3788,31.3191,31.3589,32915.0
2021-10-21 15:10:00,31.51,31.52,31.47,31.5,20314.0,31.3688,31.3788,31.329,31.3589,20314.0
2021-10-21 15:15:00,31.5,31.52,31.46,31.5,25172.0,31.3589,31.3788,31.3191,31.3589,25172.0
2021-10-21 15:20:00,31.5,31.51,31.47,31.5,29588.0,31.3589,31.3688,31.329,31.3589,29588.0
2021-10-21 15:25:00,31.5,31.54,31.48,31.48,18859.0,31.3589,31.3987,31.339,31.339,18859.0
2021-10-21 15:30:00,31.49,31.53,31.43,31.44,98209.0,31.3489,31.3888,31.2892,31.2992,98209.0
2021-10-21 15:35:00,31.44,31.44,31.31,31.32,58541.0,31.2992,31.2992,31.1697,31.1797,58541.0
2021-10-21 15:40:00,31.32,31.36,31.3,31.33,37761.0,31.1797,31.2195,31.1598,31.1897,37761.0
2021-10-21 15:45:00,31.32,31.32,31.26,31.31,87007.0,31.1797,31.1797,31.12,31.1697,87007.0
2021-10-21 15:50:00,31.3,31.32,31.18,31.29,264776.0,31.1598,31.1797,31.0403,31.1498,264776.0
2021-10-21 15:55:00,31.28,31.31,31.19,31.19,287178.0,31.1399,31.1697,31.0503,31.0503,287178.0
2021-10-22 09:30:00,31.11,31.34,30.9,31.28,74228.0,30.9706,31.1996,30.7616,31.1399,74228.0
2021-10-22 09:35:00,31.28,31.35,31.18,31.18,47991.0,31.1399,31.2096,31.0403,31.0403,47991.0
2021-10-22 09:40:00,31.15,31.36,31.12,31.25,42317.0,31.0105,31.2195,30.9806,31.11,42317.0
2021-10-22 09:45:00,31.22,31.24,31.14,31.2,26728.0,31.0801,31.1001,31.0005,31.0602,26728.0
2021-10-22 09:50:00,31.21,31.28,31.18,31.26,24001.0,31.0702,31.1399,31.0403,31.12,24001.0
2021-10-22 09:55:00,31.26,31.34,31.25,31.28,17470.0,31.12,31.1996,31.11,31.1399,17470.0
2021-10-22 10:00:00,31.28,31.29,31.24,31.27,16758.0,31.1399,31.1498,31.1001,31.1299,16758.0
2021-10-22 10:05:00,31.27,31.28,31.23,31.26,15986.0,31.1299,31.1399,31.0901,31.12,15986.0
2021-10-22 10:10:00,31.26,31.33,31.21,31.33,54044.0,31.12,31.1897,31.0702,31.1897,54044.0
2021-10-22 10:15:00,31.33,31.55,31.33,31.43,34005.0,31.1897,31.4087,31.1897,31.2892,34005.0
2021-10-22 10:20:00,31.42,31.45,31.39,31.43,14928.0,31.2793,31.3091,31.2494,31.2892,14928.0
2021-10-22 10:25:00,31.44,31.52,31.41,31.51,43685.0,31.2992,31.3788,31.2693,31.3688,43685.0
2021-10-22 10:30:00,31.52,31.55,31.49,31.53,27947.0,31.3788,31.4087,31.3489,31.3888,27947.0
2021-10-22 10:35:00,31.52,31.57,31.52,31.56,37504.0,31.3788,31.4286,31.3788,31.4186,37504.0
2021-10-22 10:40:00,31.55,31.57,31.52,31.55,38767.0,31.4087,31.4286,31.3788,31.4087,38767.0
2021-10-22 10:45:00,31.56,31.56,31.48,31.49,62234.0,31.4186,31.4186,31.339,31.3489,62234.0
2021-10-22 10:50:00,31.49,31.53,31.37,31.37,24629.0,31.3489,31.3888,31.2295,31.2295,24629.0
2021-10-22 10:55:00,31.35,31.41,31.32,31.35,15356.0,31.2096,31.2693,31.1797,31.2096,15356.0
2021-10-22 11:00:00,31.35,31.35,31.27,31.27,15910.0,31.2096,31.2096,31.1299,31.1299,15910.0
2021-10-22 11:05:00,31.28,31.29,31.2,31.21,22301.0,31.1399,31.1498,31.0602,31.0702,22301.0
2021-10-22 11:10:00,31.21,31.23,31.15,31.15,7928.0,31.0702,31.0901,31.0105,31.0105,7928.0
2021-10-22 11:15:00,31.13,31.15,30.97,30.98,85073.0,30.9905,31.0105,30.8313,30.8412,85073.0
2021-10-22 11:20:00,30.97,30.97,30.82,30.83,42835.0,30.8313,30.8313,30.6819,30.6919,42835.0
2021-10-22 11:25:00,30.81,30.85,30.77,30.77,30618.0,30.672,30.7118,30.6322,30.6322,30618.0
2021-10-22 11:30:00,30.78,30.78,30.63,30.72,69592.0,30.6421,30.6421,30.4928,30.5824,69592.0
2021-10-22 11:35:00,30.71,30.73,30.56,30.56,34595.0,30.5724,30.5923,30.4231,30.4231,34595.0
2021-10-22 11:40:00,30.54,30.59,30.51,30.55,39439.0,30.4032,30.453,30.3733,30.4131,39439.0
2021-10-22 11:45:00,30.54,30.61,30.47,30.59,47188.0,30.4032,30.4729,30.3335,30.453,47188.0
2021-10-22 11:50:00,30.59,30.62,30.55,30.6,53251.0,30.453,30.4828,30.4131,30.4629,53251.0
2021-10-22 11:55:00,30.6,30.62,30.51,30.53,37298.0,30.4629,30.4828,30.3733,30.3932,37298.0
2021-10-22 12:00:00,30.53,30.56,30.47,30.52,48859.0,30.3932,30.4231,30.3335,30.3833,48859.0
2021-10-22 12:05:00,30.51,30.51,30.44,30.45,15158.0,30.3733,30.3733,30.3036,30.3136,15158.0
2021-10-22 12:10:00,30.45,30.46,30.42,30.45,21206.0,30.3136,30.3236,30.2837,30.3136,21206.0
2021-10-22 12:15:00,30.45,30.47,30.39,30.44,20324.0,30.3136,30.3335,30.2539,30.3036,20324.0
2021-10-22 12:20:00,30.44,30.5,30.43,30.5,24982.0,30.3036,30.3634,30.2937,30.3634,24982.0
2021-10-22 12:25:00,30.5,30.63,30.5,30.61,7999.0,30.3634,30.4928,30.3634,30.4729,7999.0
2021-10-22 12:30:00,30.61,30.61,30.52,30.59,17380.0,30.4729,30.4729,30.3833,30.453,17380.0
2021-10-22 12:35:00,30.59,30.64,30.58,30.64,16790.0,30.453,30.5027,30.443,30.5027,16790.0
2021-10-22 12:40:00,30.64,30.67,30.61,30.63,10552.0,30.5027,30.5326,30.4729,30.4928,10552.0
2021-10-22 12:45:00,30.63,30.65,30.59,30.6,19569.0,30.4928,30.5127,30.453,30.4629,19569.0
2021-10-22 12:50:00,30.6,30.62,30.53,30.58,15408.0,30.4629,30.4828,30.3932,30.443,15408.0
2021-10-22 12:55:00,30.58,30.58,30.55,30.56,9666.0,30.443,30.443,30.4131,30.4231,9666.0
2021-10-22 13:00:00,30.55,30.55,30.53,30.54,7765.0,30.4131,30.4131,30.3932,30.4032,7765.0
2021-10-22 13:05:00,30.54,30.59,30.52,30.58,8654.0,30.4032,30.453,30.3833,30.443,8654.0
2021-10-22 13:10:00,30.58,30.58,30.53,30.53,7233.0,30.443,30.443,30.3932,30.3932,7233.0
2021-10-22 13:15:00,30.54,30.57,30.47,30.47,24262.0,30.4032,30.4331,30.3335,30.3335,24262.0
2021-10-22 13:20:00,30.48,30.48,30.43,30.48,30565.0,30.3435,30.3435,30.2937,30.3435,30565.0
2021-10-22 13:25:00,30.49,30.51,30.46,30.46,11061.0,30.3534,30.3733,30.3236,30.3236,11061.0
2021-10-22 13:30:00,30.46,30.46,30.4,30.44,20200.0,30.3236,30.3236,30.2638,30.3036,20200.0
2021-10-22 13:35:00,30.44,30.44,30.39,30.41,19910.0,30.3036,30.3036,30.2539,30.2738,19910.0
2021-10-22 13:40:00,30.41,30.43,30.38,30.38,10273.0,30.2738,30.2937,30.2439,30.2439,10273.0
2021-10-22 13:45:00,30.38,30.43,30.37,30.43,16695.0,30.2439,30.2937,30.234,30.2937,16695.0
2021-10-22 13:50:00,30.43,30.47,30.42,30.46,4021.0,30.2937,30.3335,30.2837,30.3236,4021.0
2021-10-22 13:55:00,30.47,30.49,30.35,30.35,28627.0,30.3335,30.3534,30.214,30.214,28627.0
2021-10-22 14:00:00,30.35,30.4,30.34,30.4,15019.0,30.214,30.2638,30.2041,30.2638,15019.0
2021-10-22 14:05:00,30.4,30.43,30.36,30.4,20890.0,30.2638,30.2937,30.224,30.2638,20890.0
2021-10-22 14:10:00,30.41,30.48,30.4,30.48,15704.0,30.2738,30.3435,30.2638,30.3435,15704.0
2021-10-22 14:15:00,30.49,30.5,30.45,30.47,15467.0,30.3534,30.3634,30.3136,30.3335,15467.0
2021-10-22 14:20:00,30.47,30.48,30.43,30.44,15222.0,30.3335,30.3435,30.2937,30.3036,15222.0
2021-10-22 14:25:00,30.45,30.48,30.44,30.45,14562.0,30.3136,30.3435,30.3036,30.3136,14562.0
2021-10-22 14:30:00,30.45,30.47,30.43,30.47,41353.0,30.3136,30.3335,30.2937,30.3335,41353.0
2021-10-22 14:35:00,30.48,30.49,30.43,30.43,27671.0,30.3435,30.3534,30.2937,30.2937,27671.0
2021-10-22 14:40:00,30.42,30.45,30.41,30.43,32632.0,30.2837,30.3136,30.2738,30.2937,32632.0
2021-10-22 14:45:00,30.42,30.45,30.41,30.41,15749.0,30.2837,30.3136,30.2738,30.2738,15749.0
2021-10-22 14:50:00,30.41,30.43,30.35,30.37,26142.0,30.2738,30.2937,30.214,30.234,26142.0
2021-10-22 14:55:00,30.37,30.4,30.34,30.35,19007.0,30.234,30.2638,30.2041,30.214,19007.0
2021-10-22 15:00:00,30.34,30.39,30.34,30.38,22418.0,30.2041,30.2539,30.2041,30.2439,22418.0
2021-10-22 15:05:00,30.38,30.39,30.36,30.37,10379.0,30.2439,30.2539,30.224,30.234,10379.0
2021-10-22 15:10:00,30.37,30.38,30.34,30.37,24387.0,30.234,30.2439,30.2041,30.234,24387.0
2021-10-22 15:15:00,30.38,30.4,30.34,30.35,21004.0,30.2439,30.2638,30.2041,30.214,21004.0
2021-10-22 15:20:00,30.35,30.41,30.34,30.39,22356.0,30.214,30.2738,30.2041,30.2539,22356.0
2021-10-22 15:25:00,30.39,30.43,30.38,30.41,24085.0,30.2539,30.2937,30.2439,30.2738,24085.0
2021-10-22 15:30:00,30.41,30.55,30.4,30.53,53605.0,30.2738,30.4131,30.2638,30.3932,53605.0
2021-10-22 15:35:00,30.53,30.53,30.48,30.52,23649.0,30.3932,30.3932,30.3435,30.3833,23649.0
2021-10-22 15:40:00,30.52,30.54,30.47,30.48,32023.0,30.3833,30.4032,30.3335,30.3435,32023.0
2021-10-22 15:45:00,30.48,30.52,30.47,30.5,59809.0,30.3435,30.3833,30.3335,30.3634,59809.0
2021-10-22 15:50:00,30.5,30.56,30.49,30.51,161531.0,30.3634,30.4231,30.3534,30.3733,161531.0
2021-10-22 15:55:00,30.51,30.51,30.43,30.44,209567.0,30.3733,30.3733,30.2937,30.3036,209567.0
2021-10-25 09:30:00,29.7,29.7,28.93,29.0,282963.0,29.567,29.567,28.8004,28.8701,282963.0
2021-10-25 09:35:00,28.99,29.04,28.68,28.69,340759.0,28.8601,28.9099,28.5515,28.5615,340759.0
2021-10-25 09:40:00,28.71,28.73,28.02,28.12,358551.0,28.5814,28.6013,27.8945,27.994,358551.0
2021-10-25 09:45:00,28.13,28.4,28.02,28.39,291932.0,28.004,28.2728,27.8945,28.2628,291932.0
2021-10-25 09:50:00,28.4,28.51,28.32,28.41,201011.0,28.2728,28.3823,28.1931,28.2827,201011.0
2021-10-25 09:55:00,28.41,28.56,28.34,28.54,158801.0,28.2827,28.4321,28.213,28.4122,158801.0
2021-10-25 10:00:00,28.52,29.03,28.43,28.96,181584.0,28.3922,28.9,28.3026,28.8303,181584.0
2021-10-25 10:05:00,28.95,29.0,28.91,28.97,93873.0,28.8203,28.8701,28.7805,28.8402,93873.0
2021-10-25 10:10:00,28.97,29.04,28.88,29.0,132935.0,28.8402,28.9099,28.7506,28.8701,132935.0
2021-10-25 10:15:00,28.99,29.03,28.91,28.96,100170.0,28.8601,28.9,28.7805,28.8303,100170.0
2021-10-25 10:20:00,28.97,29.0,28.93,28.95,115251.0,28.8402,28.8701,28.8004,28.8203,115251.0
2021-10-25 10:25:00,28.94,28.94,28.72,28.74,69247.0,28.8104,28.8104,28.5913,28.6113,69247.0
2021-10-25 10:30:00,28.74,28.91,28.63,28.87,166028.0,28.6113,28.7805,28.5017,28.7407,166028.0
2021-10-25 10:35:00,28.86,28.93,28.76,28.8,60162.0,28.7307,28.8004,28.6312,28.671,60162.0
2021-10-25 10:40:00,28.8,28.89,28.78,28.87,73851.0,28.671,28.7606,28.6511,28.7407,73851.0
2021-10-25 10:45:00,28.87,28.89,28.74,28.78,54563.0,28.7407,28.7606,28.6113,28.6511,54563.0
2021-10-25 10:50:00,28.78,28.9,28.75,28.89,56615.0,28.6511,28.7705,28.6212,28.7606,56615.0
2021-10-25 10:55:00,28.89,28.96,28.86,28.89,66013.0,28.7606,28.8303,28.7307,28.7606,66013.0
2021-10-25 11:00:00,28.88,28.9,28.79,28.85,45563.0,28.7506,28.7705,28.661,28.7208,45563.0
2021-10-25 11:05:00,28.86,29.01,28.85,28.99,60262.0,28.7307,28.88,28.7208,28.8601,60262.0
2021-10-25 11:10:00,28.99,29.01,28.96,28.99,50527.0,28.8601,28.88,28.8303,28.8601,50527.0
2021-10-25 11:15:00,28.99,29.03,28.98,29.02,60260.0,28.8601,28.9,28.8502,28.89,60260.0
2021-10-25 11:20:00,29.02,29.13,29.01,29.09,95691.0,28.89,28.9995,28.88,28.9597,95691.0
2021-10-25 11:25:00,29.09,29.11,28.99,29.0,74552.0,28.9597,28.9796,28.8601,28.8701,74552.0
2021-10-25 11:30:00,29.01,29.04,28.99,29.03,57408.0,28.88,28.9099,28.8601,28.9,57408.0
2021-10-25 11:35:00,29.02,29.03,28.98,29.01,44455.0,28.89,28.9,28.8502,28.88,44455.0
2021-10-25 11:40:00,29.01,29.05,28.99,29.01,40661.0,28.88,28.9199,28.8601,28.88,40661.0
2021-10-25 11:45:00,29.01,29.03,28.97,28.99,75645.0,28.88,28.9,28.8402,28.8601,75645.0
2021-10-25 11:50:00,28.99,29.0,28.88,28.92,39934.0,28.8601,28.8701,28.7506,28.7904,39934.0
2021-10-25 11:55:00,28.91,28.99,28.88,28.97,48474.0,28.7805,28.8601,28.7506,28.8402,48474.0
2021-10-25 12:00:00,28.98,29.0,28.94,29.0,38742.0,28.8502,28.8701,28.8104,28.8701,38742.0
2021-10-25 12:05:00,29.0,29.0,28.98,28.99,18234.0,28.8701,28.8701,28.8502,28.8601,18234.0
2021-10-25 12:10:00,28.99,29.02,28.96,28.98,59697.0,28.8601,28.89,28.8303,28.8502,59697.0
2021-10-25 12:15:00,28.98,29.01,28.97,28.98,42245.0,28.8502,28.88,28.8402,28.8502,42245.0
2021-10-25 12:20:00,28.98,28.98,28.91,28.93,60560.0,28.8502,28.8502,28.7805,28.8004,60560.0
2021-10-25 12:25:00,28.93,29.02,28.92,29.01,37286.0,28.8004,28.89,28.7904,28.88,37286.0
2021-10-25 12:30:00,29.0,29.1,29.0,29.09,37109.0,28.8701,28.9696,28.8701,28.9597,37109.0
2021-10-25 12:35:00,29.09,29.09,29.02,29.05,40283.0,28.9597,28.9597,28.89,28.9199,40283.0
2021-10-25 12:40:00,29.06,29.15,29.06,29.15,33836.0,28.9298,29.0194,28.9298,29.0194,33836.0
2021-10-25 12:45:00,29.15,29.28,29.14,29.25,421276.0,29.0194,29.1488,29.0095,29.119,421276.0
2021-10-25 12:50:00,29.25,29.26,29.21,29.25,88210.0,29.119,29.1289,29.0792,29.119,88210.0
2021-10-25 12:55:00,29.25,29.25,29.16,29.18,172307.0,29.119,29.119,29.0294,29.0493,172307.0
2021-10-25 13:00:00,29.18,29.18,29.14,29.15,40355.0,29.0493,29.0493,29.0095,29.0194,40355.0
2021-10-25 13:05:00,29.15,29.2,29.12,29.17,40393.0,29.0194,29.0692,28.9896,29.0393,40393.0
2021-10-25 13:10:00,29.16,29.21,29.15,29.19,63936.0,29.0294,29.0792,29.0194,29.0592,63936.0
2021-10-25 13:15:00,29.19,29.2,29.16,29.18,58907.0,29.0592,29.0692,29.0294,29.0493,58907.0
2021-10-25 13:20:00,29.18,29.19,29.12,29.16,28497.0,29.0493,29.0592,28.9896,29.0294,28497.0
2021-10-25 13:25:00,29.16,29.21,29.15,29.17,29459.0,29.0294,29.0792,29.0194,29.0393,29459.0
2021-10-25 13:30:00,29.16,29.18,29.14,29.18,51021.0,29.0294,29.0493,29.0095,29.0493,51021.0
2021-10-25 13:35:00,29.18,29.2,29.14,29.2,60245.0,29.0493,29.0692,29.0095,29.0692,60245.0
2021-10-25 13:40:00,29.2,29.21,29.16,29.18,37301.0,29.0692,29.0792,29.0294,29.0493,37301.0
2021-10-25 13:45:00,29.18,29.18,29.11,29.18,284124.0,29.0493,29.0493,28.9796,29.0493,284124.0
2021-10-25 13:50:00,29.18,29.2,29.16,29.18,45213.0,29.0493,29.0692,29.0294,29.0493,45213.0
2021-10-25 13:55:00,29.17,29.23,29.17,29.22,40921.0,29.0393,29.0991,29.0393,29.0891,40921.0
2021-10-25 14:00:00,29.21,29.29,29.21,29.25,29403.0,29.0792,29.1588,29.0792,29.119,29403.0
2021-10-25 14:05:00,29.26,29.31,29.24,29.27,79197.0,29.1289,29.1787,29.109,29.1389,79197.0
2021-10-25 14:10:00,29.28,29.31,29.24,29.3,33646.0,29.1488,29.1787,29.109,29.1687,33646.0
2021-10-25 14:15:00,29.3,29.31,29.23,29.24,40816.0,29.1687,29.1787,29.0991,29.109,40816.0
2021-10-25 14:20:00,29.25,29.27,29.22,29.22,24940.0,29.119,29.1389,29.0891,29.0891,24940.0
2021-10-25 14:25:00,29.21,29.24,29.2,29.21,31863.0,29.0792,29.109,29.0692,29.0792,31863.0
2021-10-25 14:30:00,29.21,29.22,29.19,29.21,33464.0,29.0792,29.0891,29.0592,29.0792,33464.0
2021-10-25 14:35:00,29.21,29.23,29.19,29.22,42570.0,29.0792,29.0991,29.0592,29.0891,42570.0
2021-10-25 14:40:00,29.23,29.23,29.19,29.21,32262.0,29.0991,29.0991,29.0592,29.0792,32262.0
2021-10-25 14:45:00,29.21,29.26,29.19,29.25,24877.0,29.0792,29.1289,29.0592,29.119,24877.0
2021-10-25 14:50:00,29.24,29.27,29.22,29.27,21577.0,29.109,29.1389,29.0891,29.1389,21577.0
2021-10-25 14:55:00,29.27,29.3,29.24,29.25,64655.0,29.1389,29.1687,29.109,29.119,64655.0
2021-10-25 15:00:00,29.25,29.25,29.18,29.2,44700.0,29.119,29.119,29.0493,29.0692,44700.0
2021-10-25 15:05:00,29.2,29.2,29.14,29.17,66404.0,29.0692,29.0692,29.0095,29.0393,66404.0
2021-10-25 15:10:00,29.18,29.21,29.16,29.18,28992.0,29.0493,29.0792,29.0294,29.0493,28992.0
2021-10-25 15:15:00,29.18,29.2,29.16,29.19,39608.0,29.0493,29.0692,29.0294,29.0592,39608.0
2021-10-25 15:20:00,29.19,29.24,29.19,29.21,23498.0,29.0592,29.109,29.0592,29.0792,23498.0
2021-10-25 15:25:00,29.21,29.24,29.2,29.24,89800.0,29.0792,29.109,29.0692,29.109,89800.0
2021-10-25 15:30:00,29.24,29.24,29.18,29.21,98740.0,29.109,29.109,29.0493,29.0792,98740.0
2021-10-25 15:35:00,29.21,29.21,29.16,29.17,47541.0,29.0792,29.0792,29.0294,29.0393,47541.0
2021-10-25 15:40:00,29.17,29.17,29.12,29.14,92973.0,29.0393,29.0393,28.9896,29.0095,92973.0
2021-10-25 15:45:00,29.14,29.14,29.13,29.14,90997.0,29.0095,29.0095,28.9995,29.0095,90997.0
2021-10-25 15:50:00,29.14,29.22,29.13,29.2,253771.0,29.0095,29.0891,28.9995,29.0692,253771.0
2021-10-25 15:55:00,29.19,29.2,29.1,29.12,352799.0,29.0592,29.0692,28.9696,28.9896,352799.0
2021-10-26 09:30:00,29.08,29.09,28.4,28.51,193952.0,28.9497,28.9597,28.2728,28.3823,193952.0
2021-10-26 09:35:00,28.5,28.87,28.5,28.83,64207.0,28.3723,28.7407,28.3723,28.7009,64207.0
2021-10-26 09:40:00,28.81,29.03,28.75,28.88,46001.0,28.6809,28.9,28.6212,28.7506,46001.0
2021-10-26 09:45:00,28.87,28.94,28.83,28.86,56624.0,28.7407,28.8104,28.7009,28.7307,56624.0
2021-10-26 09:50:00,28.86,28.93,28.79,28.79,103814.0,28.7307,28.8004,28.661,28.661,103814.0
2021-10-26 09:55:00,28.79,28.84,28.74,28.77,76940.0,28.661,28.7108,28.6113,28.6411,76940.0
2021-10-26 10:00:00,28.77,28.92,28.75,28.92,67614.0,28.6411,28.7904,28.6212,28.7904,67614.0
2021-10-26 10:05:00,28.92,28.98,28.91,28.94,47682.0,28.7904,28.8502,28.7805,28.8104,47682.0
2021-10-26 10:10:00,28.93,29.03,28.93,29.03,52461.0,28.8004,28.9,28.8004,28.9,52461.0
2021-10-26 10:15:00,29.03,29.05,28.95,29.02,40527.0,28.9,28.9199,28.8203,28.89,40527.0
2021-10-26 10:20:00,29.02,29.02,28.97,28.99,35588.0,28.89,28.89,28.8402,28.8601,35588.0
2021-10-26 10:25:00,28.98,29.05,28.98,29.05,42713.0,28.8502,28.9199,28.8502,28.9199,42713.0
2021-10-26 10:30:00,29.05,29.06,28.98,29.05,28936.0,28.9199,28.9298,28.8502,28.9199,28936.0
2021-10-26 10:35:00,29.05,29.08,29.0,29.06,40045.0,28.9199,28.9497,28.8701,28.9298,40045.0
2021-10-26 10:40:00,29.06,29.13,29.06,29.12,57927.0,28.9298,28.9995,28.9298,28.9896,57927.0
2021-10-26 10:45:00,29.11,29.12,29.04,29.05,51708.0,28.9796,28.9896,28.9099,28.9199,51708.0
2021-10-26 10:50:00,29.05,29.11,29.0,29.11,60166.0,28.9199,28.9796,28.8701,28.9796,60166.0
2021-10-26 10:55:00,29.11,29.14,28.99,29.02,92260.0,28.9796,29.0095,28.8601,28.89,92260.0
2021-10-26 11:00:00,29.01,29.06,28.98,29.0,47290.0,28.88,28.9298,28.8502,28.8701,47290.0
2021-10-26 11:05:00,28.99,29.02,28.95,28.98,40374.0,28.8601,28.89,28.8203,28.8502,40374.0
2021-10-26 11:10:00,28.97,28.99,28.85,28.87,41111.0,28.8402,28.8601,28.7208,28.7407,41111.0
2021-10-26 11:15:00,28.87,28.93,28.85,28.86,28938.0,28.7407,28.8004,28.7208,28.7307,28938.0
2021-10-26 11:20:00,28.86,28.89,28.85,28.85,23472.0,28.7307,28.7606,28.7208,28.7208,23472.0
2021-10-26 11:25:00,28.85,28.91,28.85,28.87,29962.0,28.7208,28.7805,28.7208,28.7407,29962.0
2021-10-26 11:30:00,28.87,28.89,28.81,28.81,70272.0,28.7407,28.7606,28.6809,28.6809,70272.0
2021-10-26 11:35:00,28.8,28.84,28.78,28.84,36188.0,28.671,28.7108,28.6511,28.7108,36188.0
2021-10-26 11:40:00,28.84,28.84,28.78,28.83,26316.0,28.7108,28.7108,28.6511,28.7009,26316.0
2021-10-26 11:45:00,28.83,28.85,28.79,28.79,24380.0,28.7009,28.7208,28.661,28.661,24380.0
2021-10-26 11:50:00,28.78,28.79,28.73,28.79,24332.0,28.6511,28.661,28.6013,28.661,24332.0
2021-10-26 11:55:00,28.78,28.79,28.63,28.64,39722.0,28.6511,28.661,28.5017,28.5117,39722.0
2021-10-26 12:00:00,28.63,28.65,28.54,28.58,64943.0,28.5017,28.5217,28.4122,28.452,64943.0
2021-10-26 12:05:00,28.6,28.65,28.54,28.62,42734.0,28.4719,28.5217,28.4122,28.4918,42734.0
2021-10-26 12:10:00,28.62,28.76,28.62,28.76,28936.0,28.4918,28.6312,28.4918,28.6312,28936.0
2021-10-26 12:15:00,28.78,28.84,28.76,28.8,41407.0,28.6511,28.7108,28.6312,28.671,41407.0
2021-10-26 12:20:00,28.8,28.85,28.8,28.83,20724.0,28.671,28.7208,28.671,28.7009,20724.0
2021-10-26 12:25:00,28.83,28.83,28.73,28.74,28847.0,28.7009,28.7009,28.6013,28.6113,28847.0
2021-10-26 12:30:00,28.74,28.78,28.71,28.78,18745.0,28.6113,28.6511,28.5814,28.6511,18745.0
2021-10-26 12:35:00,28.78,28.82,28.75,28.78,18581.0,28.6511,28.6909,28.6212,28.6511,18581.0
2021-10-26 12:40:00,28.79,28.83,28.78,28.8,23873.0,28.661,28.7009,28.6511,28.671,23873.0
2021-10-26 12:45:00,28.8,28.8,28.74,28.75,34590.0,28.671,28.671,28.6113,28.6212,34590.0
2021-10-26 12:50:00,28.74,28.76,28.69,28.75,25425.0,28.6113,28.6312,28.5615,28.6212,25425.0
2021-10-26 12:55:00,28.75,28.78,28.72,28.74,23110.0,28.6212,28.6511,28.5913,28.6113,23110.0
2021-10-26 13:00:00,28.73,28.73,28.62,28.63,32346.0,28.6013,28.6013,28.4918,28.5017,32346.0
2021-10-26 13:05:00,28.64,28.64,28.55,28.55,41129.0,28.5117,28.5117,28.4221,28.4221,41129.0
2021-10-26 13:10:00,28.55,28.58,28.52,28.56,48975.0,28.4221,28.452,28.3922,28.4321,48975.0
2021-10-26 13:15:00,28.56,28.56,28.5,28.51,40643.0,28.4321,28.4321,28.3723,28.3823,40643.0
2021-10-26 13:20:00,28.51,28.56,28.5,28.56,47483.0,28.3823,28.4321,28.3723,28.4321,47483.0
2021-10-26 13:25:00,28.55,28.62,28.52,28.56,32767.0,28.4221,28.4918,28.3922,28.4321,32767.0
2021-10-26 13:30:00,28.56,28.58,28.53,28.58,25593.0,28.4321,28.452,28.4022,28.452,25593.0
2021-10-26 13:35:00,28.59,28.65,28.56,28.57,25134.0,28.4619,28.5217,28.4321,28.442,25134.0
2021-10-26 13:40:00,28.57,28.58,28.5,28.54,38173.0,28.442,28.452,28.3723,28.4122,38173.0
2021-10-26 13:45:00,28.55,28.58,28.53,28.57,46873.0,28.4221,28.452,28.4022,28.442,46873.0
2021-10-26 13:50:00,28.56,28.56,28.5,28.52,39481.0,28.4321,28.4321,28.3723,28.3922,39481.0
2021-10-26 13:55:00,28.52,28.54,28.49,28.5,44887.0,28.3922,28.4122,28.3624,28.3723,44887.0
2021-10-26 14:00:00,28.51,28.59,28.5,28.59,30765.0,28.3823,28.4619,28.3723,28.4619,30765.0
2021-10-26 14:05:00,28.6,28.61,28.55,28.58,40539.0,28.4719,28.4818,28.4221,28.452,40539.0
2021-10-26 14:10:00,28.58,28.63,28.57,28.63,27269.0,28.452,28.5017,28.442,28.5017,27269.0
2021-10-26 14:15:00,28.62,28.69,28.61,28.69,20393.0,28.4918,28.5615,28.4818,28.5615,20393.0
2021-10-26 14:20:00,28.68,28.68,28.64,28.66,25705.0,28.5515,28.5515,28.5117,28.5316,25705.0
2021-10-26 14:25:00,28.65,28.74,28.64,28.73,26684.0,28.5217,28.6113,28.5117,28.6013,26684.0
2021-10-26 14:30:00,28.73,28.76,28.66,28.67,37703.0,28.6013,28.6312,28.5316,28.5416,37703.0
2021-10-26 14:35:00,28.68,28.76,28.67,28.74,64107.0,28.5515,28.6312,28.5416,28.6113,64107.0
2021-10-26 14:40:00,28.75,28.76,28.69,28.71,32765.0,28.6212,28.6312,28.5615,28.5814,32765.0
2021-10-26 14:45:00,28.71,28.73,28.7,28.72,29708.0,28.5814,28.6013,28.5714,28.5913,29708.0
2021-10-26 14:50:00,28.73,28.81,28.71,28.8,39712.0,28.6013,28.6809,28.5814,28.671,39712.0
2021-10-26 14:55:00,28.8,28.8,28.75,28.8,34249.0,28.671,28.671,28.6212,28.671,34249.0
2021-10-26 15:00:00,28.8,28.83,28.77,28.79,38269.0,28.671,28.7009,28.6411,28.661,38269.0
2021-10-26 15:05:00,28.79,28.8,28.76,28.79,33021.0,28.661,28.671,28.6312,28.661,33021.0
2021-10-26 15:10:00,28.79,28.8,28.75,28.78,62361.0,28.661,28.671,28.6212,28.6511,62361.0
2021-10-26 15:15:00,28.78,28.81,28.77,28.78,52214.0,28.6511,28.6809,28.6411,28.6511,52214.0
2021-10-26 15:20:00,28.79,28.81,28.76,28.8,35002.0,28.661,28.6809,28.6312,28.671,35002.0
2021-10-26 15:25:00,28.8,28.8,28.72,28.75,59859.0,28.671,28.671,28.5913,28.6212,59859.0
2021-10-26 15:30:00,28.76,28.8,28.76,28.79,41279.0,28.6312,28.671,28.6312,28.661,41279.0
2021-10-26 15:35:00,28.79,28.88,28.78,28.86,60459.0,28.661,28.7506,28.6511,28.7307,60459.0
2021-10-26 15:40:00,28.87,28.87,28.82,28.85,52031.0,28.7407,28.7407,28.6909,28.7208,52031.0
2021-10-26 15:45:00,28.85,28.88,28.82,28.84,63891.0,28.7208,28.7506,28.6909,28.7108,63891.0
2021-10-26 15:50:00,28.84,28.87,28.8,28.87,112792.0,28.7108,28.7407,28.671,28.7407,112792.0
2021-10-26 15:55:00,28.87,28.87,28.82,28.85,217923.0,28.7407,28.7407,28.6909,28.7208,217923.0
2021-10-27 09:30:00,28.7,28.84,28.5,28.77,191792.0,28.5714,28.7108,28.3723,28.6411,191792.0
2021-10-27 09:35:00,28.77,28.88,28.72,28.87,62789.0,28.6411,28.7506,28.5913,28.7407,62789.0
2021-10-27 09:40:00,28.88,29.02,28.83,29.01,49743.0,28.7506,28.89,28.7009,28.88,49743.0
2021-10-27 09:45:00,29.02,29.11,28.9,28.95,55357.0,28.89,28.9796,28.7705,28.8203,55357.0
2021-10-27 09:50:00,28.93,29.08,28.92,29.02,72834.0,28.8004,28.9497,28.7904,28.89,72834.0
2021-10-27 09:55:00,29.02,29.02,28.91,28.95,49497.0,28.89,28.89,28.7805,28.8203,49497.0
2021-10-27 10:00:00,28.95,28.96,28.79,28.81,50180.0,28.8203,28.8303,28.661,28.6809,50180.0
2021-10-27 10:05:00,28.82,28.91,28.79,28.9,67764.0,28.6909,28.7805,28.661,28.7705,67764.0
2021-10-27 10:10:00,28.9,28.99,28.86,28.96,71948.0,28.7705,28.8601,28.7307,28.8303,71948.0
2021-10-27 10:15:00,28.96,29.0,28.88,28.88,92578.0,28.8303,28.8701,28.7506,28.7506,92578.0
2021-10-27 10:20:00,28.88,28.94,28.87,28.9,20816.0,28.7506,28.8104,28.7407,28.7705,20816.0
2021-10-27 10:25:00,28.9,28.9,28.79,28.79,21889.0,28.7705,28.7705,28.661,28.661,21889.0
2021-10-27 10:30:00,28.79,28.82,28.72,28.8,35928.0,28.661,28.6909,28.5913,28.671,35928.0
2021-10-27 10:35:00,28.78,28.84,28.78,28.78,21085.0,28.6511,28.7108,28.6511,28.6511,21085.0
2021-10-27 10:40:00,28.79,28.79,28.71,28.72,26617.0,28.661,28.661,28.5814,28.5913,26617.0
2021-10-27 10:45:00,28.71,28.71,28.6,28.63,30319.0,28.5814,28.5814,28.4719,28.5017,30319.0
2021-10-27 10:50:00,28.62,28.77,28.6,28.77,60101.0,28.4918,28.6411,28.4719,28.6411,60101.0
2021-10-27 10:55:00,28.77,28.77,28.65,28.7,45687.0,28.6411,28.6411,28.5217,28.5714,45687.0
2021-10-27 11:00:00,28.71,28.81,28.71,28.81,35507.0,28.5814,28.6809,28.5814,28.6809,35507.0
2021-10-27 11:05:00,28.82,28.88,28.78,28.78,21902.0,28.6909,28.7506,28.6511,28.6511,21902.0
2021-10-27 11:10:00,28.78,28.79,28.71,28.75,15416.0,28.6511,28.661,28.5814,28.6212,15416.0
2021-10-27 11:15:00,28.75,28.75,28.68,28.68,9049.0,28.6212,28.6212,28.5515,28.5515,9049.0
2021-10-27 11:20:00,28.67,28.69,28.63,28.64,14610.0,28.5416,28.5615,28.5017,28.5117,14610.0
2021-10-27 11:25:00,28.64,28.66,28.61,28.62,18095.0,28.5117,28.5316,28.4818,28.4918,18095.0
2021-10-27 11:30:00,28.62,28.66,28.59,28.6,14702.0,28.4918,28.5316,28.4619,28.4719,14702.0
2021-10-27 11:35:00,28.59,28.6,28.55,28.55,23913.0,28.4619,28.4719,28.4221,28.4221,23913.0
2021-10-27 11:40:00,28.55,28.62,28.55,28.58,26050.0,28.4221,28.4918,28.4221,28.452,26050.0
2021-10-27 11:45:00,28.56,28.56,28.52,28.54,20620.0,28.4321,28.4321,28.3922,28.4122,20620.0
2021-10-27 11:50:00,28.54,28.57,28.52,28.57,11121.0,28.4122,28.442,28.3922,28.442,11121.0
2021-10-27 11:55:00,28.58,28.66,28.57,28.66,35375.0,28.452,28.5316,28.442,28.5316,35375.0
2021-10-27 12:00:00,28.68,28.77,28.68,28.73,11668.0,28.5515,28.6411,28.5515,28.6013,11668.0
2021-10-27 12:05:00,28.73,28.76,28.69,28.76,12089.0,28.6013,28.6312,28.5615,28.6312,12089.0
2021-10-27 12:10:00,28.76,28.78,28.73,28.78,12646.0,28.6312,28.6511,28.6013,28.6511,12646.0
2021-10-27 12:15:00,28.76,28.77,28.71,28.74,15893.0,28.6312,28.6411,28.5814,28.6113,15893.0
2021-10-27 12:20:00,28.74,28.74,28.67,28.69,15231.0,28.6113,28.6113,28.5416,28.5615,15231.0
2021-10-27 12:25:00,28.69,28.72,28.69,28.72,9770.0,28.5615,28.5913,28.5615,28.5913,9770.0
2021-10-27 12:30:00,28.72,28.74,28.69,28.74,57502.0,28.5913,28.6113,28.5615,28.6113,57502.0
2021-10-27 12:35:00,28.74,28.76,28.71,28.73,17564.0,28.6113,28.6312,28.5814,28.6013,17564.0
2021-10-27 12:40:00,28.72,28.79,28.72,28.79,17133.0,28.5913,28.661,28.5913,28.661,17133.0
2021-10-27 12:45:00,28.79,28.82,28.78,28.79,11189.0,28.661,28.6909,28.6511,28.661,11189.0
2021-10-27 12:50:00,28.78,28.78,28.74,28.76,16481.0,28.6511,28.6511,28.6113,28.6312,16481.0
2021-10-27 12:55:00,28.76,28.78,28.75,28.77,16019.0,28.6312,28.6511,28.6212,28.6411,16019.0
2021-10-27 13:00:00,28.77,28.78,28.74,28.78,30362.0,28.6411,28.6511,28.6113,28.6511,30362.0
2021-10-27 13:05:00,28.77,28.81,28.73,28.8,12496.0,28.6411,28.6809,28.6013,28.671,12496.0
2021-10-27 13:10:00,28.8,28.83,28.79,28.82,16670.0,28.671,28.7009,28.661,28.6909,16670.0
2021-10-27 13:15:00,28.82,28.84,28.78,28.79,8824.0,28.6909,28.7108,28.6511,28.661,8824.0
2021-10-27 13:20:00,28.8,28.87,28.8,28.86,24780.0,28.671,28.7407,28.671,28.7307,24780.0
2021-10-27 13:25:00,28.85,28.88,28.84,28.86,10799.0,28.7208,28.7506,28.7108,28.7307,10799.0
2021-10-27 13:30:00,28.84,28.87,28.84,28.86,11281.0,28.7108,28.7407,28.7108,28.7307,11281.0
2021-10-27 13:35:00,28.85,28.87,28.83,28.87,40957.0,28.7208,28.7407,28.7009,28.7407,40957.0
2021-10-27 13:40:00,28.87,28.89,28.86,28.89,15072.0,28.7407,28.7606,28.7307,28.7606,15072.0
2021-10-27 13:45:00,28.88,28.93,28.87,28.91,10828.0,28.7506,28.8004,28.7407,28.7805,10828.0
2021-10-27 13:50:00,28.91,28.94,28.91,28.94,7519.0,28.7805,28.8104,28.7805,28.8104,7519.0
2021-10-27 13:55:00,28.94,29.0,28.93,28.98,12645.0,28.8104,28.8701,28.8004,28.8502,12645.0
2021-10-27 14:00:00,28.98,29.0,28.97,29.0,14808.0,28.8502,28.8701,28.8402,28.8701,14808.0
2021-10-27 14:05:00,29.0,29.02,28.97,29.01,10667.0,28.8701,28.89,28.8402,28.88,10667.0
2021-10-27 14:10:00,29.02,29.03,29.0,29.0,16366.0,28.89,28.9,28.8701,28.8701,16366.0
2021-10-27 14:15:00,28.99,29.06,28.98,29.06,12956.0,28.8601,28.9298,28.8502,28.9298,12956.0
2021-10-27 14:20:00,29.06,29.08,29.04,29.04,16324.0,28.9298,28.9497,28.9099,28.9099,16324.0
2021-10-27 14:25:00,29.05,29.08,29.03,29.08,12777.0,28.9199,28.9497,28.9,28.9497,12777.0
2021-10-27 14:30:00,29.08,29.14,29.08,29.08,32157.0,28.9497,29.0095,28.9497,28.9497,32157.0
2021-10-27 14:35:00,29.08,29.11,29.06,29.11,36035.0,28.9497,28.9796,28.9298,28.9796,36035.0
2021-10-27 14:40:00,29.1,29.11,29.06,29.1,27936.0,28.9696,28.9796,28.9298,28.9696,27936.0
2021-10-27 14:45:00,29.1,29.19,29.1,29.17,29080.0,28.9696,29.0592,28.9696,29.0393,29080.0
2021-10-27 14:50:00,29.17,29.18,29.14,29.14,17294.0,29.0393,29.0493,29.0095,29.0095,17294.0
2021-10-27 14:55:00,29.15,29.16,29.12,29.14,22788.0,29.0194,29.0294,28.9896,29.0095,22788.0
2021-10-27 15:00:00,29.13,29.15,29.1,29.1,8212.0,28.9995,29.0194,28.9696,28.9696,8212.0
2021-10-27 15:05:00,29.11,29.12,29.09,29.11,10861.0,28.9796,28.9896,28.9597,28.9796,10861.0
2021-10-27 15:10:00,29.1,29.12,29.05,29.05,28608.0,28.9696,28.9896,28.9199,28.9199,28608.0
2021-10-27 15:15:00,29.05,29.07,29.03,29.04,14992.0,28.9199,28.9398,28.9,28.9099,14992.0
2021-10-27 15:20:00,29.02,29.09,29.0,29.09,23809.0,28.89,28.9597,28.8701,28.9597,23809.0
2021-10-27 15:25:00,29.08,29.08,29.02,29.03,20876.0,28.9497,28.9497,28.89,28.9,20876.0
2021-10-27 15:30:00,29.03,29.03,28.97,29.0,35076.0,28.9,28.9,28.8402,28.8701,35076.0
2021-10-27 15:35:00,28.99,29.0,28.93,28.96,36673.0,28.8601,28.8701,28.8004,28.8303,36673.0
2021-10-27 15:40:00,28.96,28.97,28.92,28.95,39909.0,28.8303,28.8402,28.7904,28.8203,39909.0
2021-10-27 15:45:00,28.95,28.99,28.94,28.96,37571.0,28.8203,28.8601,28.8104,28.8303,37571.0
2021-10-27 15:50:00,28.95,28.96,28.89,28.91,122757.0,28.8203,28.8303,28.7606,28.7805,122757.0
2021-10-27 15:55:00,28.9,28.98,28.86,28.98,243917.0,28.7705,28.8502,28.7307,28.8502,243917.0
2021-10-28 09:30:00,28.55,28.86,28.51,28.53,68026.0,28.4221,28.7307,28.3823,28.4022,68026.0
2021-10-28 09:35:00,28.54,28.57,28.41,28.55,90940.0,28.4122,28.442,28.2827,28.4221,90940.0
2021-10-28 09:40:00,28.54,28.54,28.36,28.38,59951.0,28.4122,28.4122,28.233,28.2529,59951.0
2021-10-28 09:45:00,28.37,28.54,28.35,28.46,64281.0,28.2429,28.4122,28.223,28.3325,64281.0
2021-10-28 09:50:00,28.47,28.64,28.43,28.64,32312.0,28.3425,28.5117,28.3026,28.5117,32312.0
2021-10-28 09:55:00,28.65,28.72,28.54,28.61,60946.0,28.5217,28.5913,28.4122,28.4818,60946.0
2021-10-28 10:00:00,28.61,28.72,28.58,28.71,33831.0,28.4818,28.5913,28.452,28.5814,33831.0
2021-10-28 10:05:00,28.71,28.84,28.7,28.84,65624.0,28.5814,28.7108,28.5714,28.7108,65624.0
2021-10-28 10:10:00,28.85,28.86,28.56,28.57,28631.0,28.7208,28.7307,28.4321,28.442,28631.0
2021-10-28 10:15:00,28.57,28.65,28.57,28.62,15792.0,28.442,28.5217,28.442,28.4918,15792.0
2021-10-28 10:20:00,28.61,28.71,28.59,28.7,24546.0,28.4818,28.5814,28.4619,28.5714,24546.0
2021-10-28 10:25:00,28.7,28.81,28.68,28.79,52145.0,28.5714,28.6809,28.5515,28.661,52145.0
2021-10-28 10:30:00,28.78,28.8,28.7,28.76,36249.0,28.6511,28.671,28.5714,28.6312,36249.0
2021-10-28 10:35:00,28.76,28.87,28.76,28.8,20882.0,28.6312,28.7407,28.6312,28.671,20882.0
2021-10-28 10:40:00,28.79,28.92,28.79,28.92,52567.0,28.661,28.7904,28.661,28.7904,52567.0
2021-10-28 10:45:00,28.92,28.97,28.92,28.95,48204.0,28.7904,28.8402,28.7904,28.8203,48204.0
2021-10-28 10:50:00,28.95,29.01,28.95,28.96,33902.0,28.8203,28.88,28.8203,28.8303,33902.0
2021-10-28 10:55:00,28.97,29.01,28.94,28.98,22560.0,28.8402,28.88,28.8104,28.8502,22560.0
2021-10-28 11:00:00,28.98,29.03,28.96,29.03,36950.0,28.8502,28.9,28.8303,28.9,36950.0
2021-10-28 11:05:00,29.04,29.09,29.01,29.04,22175.0,28.9099,28.9597,28.88,28.9099,22175.0
2021-10-28 11:10:00,29.04,29.06,28.97,29.01,31529.0,28.9099,28.9298,28.8402,28.88,31529.0
2021-10-28 11:15:00,29.01,29.03,28.98,29.01,23693.0,28.88,28.9,28.8502,28.88,23693.0
2021-10-28 11:20:00,29.01,29.01,28.9,28.93,40150.0,28.88,28.88,28.7705,28.8004,40150.0
2021-10-28 11:25:00,28.92,28.93,28.85,28.91,29056.0,28.7904,28.8004,28.7208,28.7805,29056.0
2021-10-28 11:30:00,28.91,28.93,28.84,28.85,14846.0,28.7805,28.8004,28.7108,28.7208,14846.0
2021-10-28 11:35:00,28.86,28.92,28.85,28.9,26275.0,28.7307,28.7904,28.7208,28.7705,26275.0
2021-10-28 11:40:00,28.9,28.91,28.86,28.86,18015.0,28.7705,28.7805,28.7307,28.7307,18015.0
2021-10-28 11:45:00,28.87,28.92,28.84,28.88,45740.0,28.7407,28.7904,28.7108,28.7506,45740.0
2021-10-28 11:50:00,28.87,28.91,28.84,28.9,12069.0,28.7407,28.7805,28.7108,28.7705,12069.0
2021-10-28 11:55:00,28.89,28.9,28.86,28.88,3934.0,28.7606,28.7705,28.7307,28.7506,3934.0
2021-10-28 12:00:00,28.89,28.91,28.85,28.87,20610.0,28.7606,28.7805,28.7208,28.7407,20610.0
2021-10-28 12:05:00,28.86,28.91,28.86,28.87,16189.0,28.7307,28.7805,28.7307,28.7407,16189.0
2021-10-28 12:10:00,28.87,28.9,28.87,28.89,19892.0,28.7407,28.7705,28.7407,28.7606,19892.0
2021-10-28 12:15:00,28.89,28.89,28.85,28.85,13701.0,28.7606,28.7606,28.7208,28.7208,13701.0
2021-10-28 12:20:00,28.84,28.85,28.81,28.82,7824.0,28.7108,28.7208,28.6809,28.6909,7824.0
2021-10-28 12:25:00,28.81,28.82,28.76,28.77,10992.0,28.6809,28.6909,28.6312,28.6411,10992.0
2021-10-28 12:30:00,28.76,28.83,28.76,28.83,10982.0,28.6312,28.7009,28.6312,28.7009,10982.0
2021-10-28 12:35:00,28.83,28.87,28.83,28.84,9879.0,28.7009,28.7407,28.7009,28.7108,9879.0
2021-10-28 12:40:00,28.85,28.87,28.84,28.85,3971.0,28.7208,28.7407,28.7108,28.7208,3971.0
2021-10-28 12:45:00,28.6,28.89,28.6,28.86,1659805.0,28.4719,28.7606,28.4719,28.7307,1659805.0
2021-10-28 12:50:00,28.86,28.94,28.85,28.94,30674.0,28.7307,28.8104,28.7208,28.8104,30674.0
2021-10-28 12:55:00,28.94,28.94,28.86,28.89,16826.0,28.8104,28.8104,28.7307,28.7606,16826.0
2021-10-28 13:00:00,28.89,28.92,28.85,28.88,35476.0,28.7606,28.7904,28.7208,28.7506,35476.0
2021-10-28 13:05:00,28.88,28.88,28.85,28.85,10400.0,28.7506,28.7506,28.7208,28.7208,10400.0
2021-10-28 13:10:00,28.85,28.88,28.8,28.81,28641.0,28.7208,28.7506,28.671,28.6809,28641.0
2021-10-28 13:15:00,28.81,28.85,28.81,28.83,17790.0,28.6809,28.7208,28.6809,28.7009,17790.0
2021-10-28 13:20:00,28.84,28.86,28.84,28.86,6947.0,28.7108,28.7307,28.7108,28.7307,6947.0
2021-10-28 13:25:00,28.87,28.91,28.86,28.88,31598.0,28.7407,28.7805,28.7307,28.7506,31598.0
2021-10-28 13:30:00,28.88,28.93,28.88,28.92,13797.0,28.7506,28.8004,28.7506,28.7904,13797.0
2021-10-28 13:35:00,28.93,28.96,28.92,28.94,22387.0,28.8004,28.8303,28.7904,28.8104,22387.0
2021-10-28 13:40:00,28.93,28.94,28.91,28.92,12017.0,28.8004,28.8104,28.7805,28.7904,12017.0
2021-10-28 13:45:00,28.92,28.93,28.9,28.9,17579.0,28.7904,28.8004,28.7705,28.7705,17579.0
2021-10-28 13:50:00,28.9,28.95,28.9,28.92,14028.0,28.7705,28.8203,28.7705,28.7904,14028.0
2021-10-28 13:55:00,28.91,28.93,28.91,28.92,8466.0,28.7805,28.8004,28.7805,28.7904,8466.0
2021-10-28 14:00:00,28.93,28.95,28.9,28.93,18999.0,28.8004,28.8203,28.7705,28.8004,18999.0
2021-10-28 14:05:00,28.93,28.93,28.9,28.9,10964.0,28.8004,28.8004,28.7705,28.7705,10964.0
2021-10-28 14:10:00,28.91,28.91,28.85,28.89,16259.0,28.7805,28.7805,28.7208,28.7606,16259.0
2021-10-28 14:15:00,28.88,28.89,28.87,28.89,20297.0,28.7506,28.7606,28.7407,28.7606,20297.0
2021-10-28 14:20:00,28.89,28.89,28.86,28.88,7001.0,28.7606,28.7606,28.7307,28.7506,7001.0
2021-10-28 14:25:00,28.89,28.9,28.85,28.86,11882.0,28.7606,28.7705,28.7208,28.7307,11882.0
2021-10-28 14:30:00,28.86,28.86,28.83,28.86,10165.0,28.7307,28.7307,28.7009,28.7307,10165.0
2021-10-28 14:35:00,28.86,28.88,28.85,28.86,12247.0,28.7307,28.7506,28.7208,28.7307,12247.0
2021-10-28 14:40:00,28.85,28.85,28.79,28.83,15467.0,28.7208,28.7208,28.661,28.7009,15467.0
2021-10-28 14:45:00,28.84,28.84,28.8,28.83,29834.0,28.7108,28.7108,28.671,28.7009,29834.0
2021-10-28 14:50:00,28.84,28.88,28.84,28.87,10442.0,28.7108,28.7506,28.7108,28.7407,10442.0
2021-10-28 14:55:00,28.88,28.89,28.86,28.89,33293.0,28.7506,28.7606,28.7307,28.7606,33293.0
2021-10-28 15:00:00,28.89,28.89,28.83,28.87,15162.0,28.7606,28.7606,28.7009,28.7407,15162.0
2021-10-28 15:05:00,28.87,28.89,28.86,28.89,16797.0,28.7407,28.7606,28.7307,28.7606,16797.0
2021-10-28 15:10:00,28.89,28.89,28.86,28.89,18798.0,28.7606,28.7606,28.7307,28.7606,18798.0
2021-10-28 15:15:00,28.9,28.91,28.88,28.89,36163.0,28.7705,28.7805,28.7506,28.7606,36163.0
2021-10-28 15:20:00,28.89,28.89,28.81,28.82,37111.0,28.7606,28.7606,28.6809,28.6909,37111.0
2021-10-28 15:25:00,28.82,28.9,28.81,28.9,34874.0,28.6909,28.7705,28.6809,28.7705,34874.0
2021-10-28 15:30:00,28.9,28.91,28.88,28.9,67623.0,28.7705,28.7805,28.7506,28.7705,67623.0
2021-10-28 15:35:00,28.9,28.91,28.84,28.86,68782.0,28.7705,28.7805,28.7108,28.7307,68782.0
2021-10-28 15:40:00,28.86,28.91,28.83,28.9,75743.0,28.7307,28.7805,28.7009,28.7705,75743.0
2021-10-28 15:45:00,28.9,28.9,28.87,28.89,69642.0,28.7705,28.7705,28.7407,28.7606,69642.0
2021-10-28 15:50:00,28.88,28.91,28.84,28.88,193675.0,28.7506,28.7805,28.7108,28.7506,193675.0
2021-10-28 15:55:00,28.88,28.9,28.85,28.86,288282.0,28.7506,28.7705,28.7208,28.7307,288282.0
2021-10-29 09:30:00,28.86,28.91,28.57,28.59,66983.0,28.7307,28.7805,28.442,28.4619,66983.0
2021-10-29 09:35:00,28.6,28.65,28.45,28.51,38193.0,28.4719,28.5217,28.3226,28.3823,38193.0
2021-10-29 09:40:00,28.51,28.53,28.18,28.3,63475.0,28.3823,28.4022,28.0538,28.1732,63475.0
2021-10-29 09:45:00,28.3,28.36,28.12,28.34,93147.0,28.1732,28.233,27.994,28.213,93147.0
2021-10-29 09:50:00,28.34,28.44,28.3,28.35,48917.0,28.213,28.3126,28.1732,28.223,48917.0
2021-10-29 09:55:00,28.35,28.46,28.33,28.42,38974.0,28.223,28.3325,28.2031,28.2927,38974.0
2021-10-29 10:00:00,28.41,28.43,28.28,28.33,34272.0,28.2827,28.3026,28.1533,28.2031,34272.0
2021-10-29 10:05:00,28.33,28.38,28.28,28.34,42180.0,28.2031,28.2529,28.1533,28.213,42180.0
2021-10-29 10:10:00,28.35,28.36,28.26,28.34,35130.0,28.223,28.233,28.1334,28.213,35130.0
2021-10-29 10:15:00,28.33,28.33,28.1,28.13,49733.0,28.2031,28.2031,27.9741,28.004,49733.0
2021-10-29 10:20:00,28.13,28.18,28.08,28.13,137868.0,28.004,28.0538,27.9542,28.004,137868.0
2021-10-29 10:25:00,28.14,28.17,28.06,28.13,40365.0,28.0139,28.0438,27.9343,28.004,40365.0
2021-10-29 10:30:00,28.13,28.36,28.12,28.32,66039.0,28.004,28.233,27.994,28.1931,66039.0
2021-10-29 10:35:00,28.32,28.35,28.24,28.35,52813.0,28.1931,28.223,28.1135,28.223,52813.0
2021-10-29 10:40:00,28.35,28.37,28.31,28.32,54627.0,28.223,28.2429,28.1832,28.1931,54627.0
2021-10-29 10:45:00,28.32,28.41,28.32,28.35,38143.0,28.1931,28.2827,28.1931,28.223,38143.0
2021-10-29 10:50:00,28.35,28.37,28.31,28.34,29670.0,28.223,28.2429,28.1832,28.213,29670.0
2021-10-29 10:55:00,28.33,28.37,28.3,28.37,30779.0,28.2031,28.2429,28.1732,28.2429,30779.0
2021-10-29 11:00:00,28.37,28.44,28.35,28.44,10812.0,28.2429,28.3126,28.223,28.3126,10812.0
2021-10-29 11:05:00,28.45,28.5,28.43,28.47,37814.0,28.3226,28.3723,28.3026,28.3425,37814.0
2021-10-29 11:10:00,28.47,28.48,28.4,28.4,34950.0,28.3425,28.3524,28.2728,28.2728,34950.0
2021-10-29 11:15:00,28.41,28.41,28.33,28.35,21703.0,28.2827,28.2827,28.2031,28.223,21703.0
2021-10-29 11:20:00,28.35,28.37,28.31,28.31,19559.0,28.223,28.2429,28.1832,28.1832,19559.0
2021-10-29 11:25:00,28.31,28.32,28.28,28.3,10082.0,28.1832,28.1931,28.1533,28.1732,10082.0
2021-10-29 11:30:00,28.3,28.32,28.29,28.32,7779.0,28.1732,28.1931,28.1633,28.1931,7779.0
2021-10-29 11:35:00,28.31,28.35,28.28,28.33,33952.0,28.1832,28.223,28.1533,28.2031,33952.0
2021-10-29 11:40:00,28.33,28.33,28.24,28.24,19166.0,28.2031,28.2031,28.1135,28.1135,19166.0
2021-10-29 11:45:00,28.24,28.27,28.2,28.22,21108.0,28.1135,28.1434,28.0737,28.0936,21108.0
2021-10-29 11:50:00,28.21,28.23,28.14,28.14,16170.0,28.0836,28.1035,28.0139,28.0139,16170.0
2021-10-29 11:55:00,28.14,28.15,28.13,28.13,14400.0,28.0139,28.0239,28.004,28.004,14400.0
2021-10-29 12:00:00,28.14,28.18,28.12,28.16,17611.0,28.0139,28.0538,27.994,28.0339,17611.0
2021-10-29 12:05:00,28.16,28.16,28.09,28.1,19525.0,28.0339,28.0339,27.9642,27.9741,19525.0
2021-10-29 12:10:00,28.1,28.13,28.03,28.09,49738.0,27.9741,28.004,27.9044,27.9642,49738.0
2021-10-29 12:15:00,28.09,28.11,28.07,28.11,17319.0,27.9642,27.9841,27.9443,27.9841,17319.0
2021-10-29 12:20:00,28.1,28.17,28.08,28.15,26668.0,27.9741,28.0438,27.9542,28.0239,26668.0
2021-10-29 12:25:00,28.14,28.15,28.11,28.12,8838.0,28.0139,28.0239,27.9841,27.994,8838.0
2021-10-29 12:30:00,28.13,28.14,28.09,28.13,22555.0,28.004,28.0139,27.9642,28.004,22555.0
2021-10-29 12:35:00,28.12,28.16,28.1,28.16,11789.0,27.994,28.0339,27.9741,28.0339,11789.0
2021-10-29 12:40:00,28.16,28.18,28.15,28.16,16511.0,28.0339,28.0538,28.0239,28.0339,16511.0
2021-10-29 12:45:00,28.15,28.17,28.14,28.14,37595.0,28.0239,28.0438,28.0139,28.0139,37595.0
2021-10-29 12:50:00,28.14,28.16,28.14,28.16,22219.0,28.0139,28.0339,28.0139,28.0339,22219.0
2021-10-29 12:55:00,28.17,28.25,28.09,28.1,42181.0,28.0438,28.1235,27.9642,27.9741,42181.0
2021-10-29 13:00:00,28.1,28.12,28.07,28.1,25731.0,27.9741,27.994,27.9443,27.9741,25731.0
2021-10-29 13:05:00,28.1,28.1,28.07,28.08,9178.0,27.9741,27.9741,27.9443,27.9542,9178.0
2021-10-29 13:10:00,28.08,28.1,28.07,28.07,19272.0,27.9542,27.9741,27.9443,27.9443,19272.0
2021-10-29 13:15:00,28.08,28.12,28.07,28.09,42431.0,27.9542,27.994,27.9443,27.9642,42431.0
2021-10-29 13:20:00,28.1,28.12,28.09,28.12,10888.0,27.9741,27.994,27.9642,27.994,10888.0
2021-10-29 13:25:00,28.12,28.12,28.1,28.11,16506.0,27.994,27.994,27.9741,27.9841,16506.0
2021-10-29 13:30:00,28.11,28.11,28.01,28.03,77632.0,27.9841,27.9841,27.8845,27.9044,77632.0
2021-10-29 13:35:00,28.04,28.09,28.03,28.04,31748.0,27.9144,27.9642,27.9044,27.9144,31748.0
2021-10-29 13:40:00,28.04,28.08,28.01,28.06,24889.0,27.9144,27.9542,27.8845,27.9343,24889.0
2021-10-29 13:45:00,28.07,28.07,28.0,28.02,31260.0,27.9443,27.9443,27.8746,27.8945,31260.0
2021-10-29 13:50:00,28.01,28.05,28.01,28.04,16270.0,27.8845,27.9243,27.8845,27.9144,16270.0
2021-10-29 13:55:00,28.03,28.05,28.02,28.03,20827.0,27.9044,27.9243,27.8945,27.9044,20827.0
2021-10-29 14:00:00,28.02,28.03,28.01,28.02,12263.0,27.8945,27.9044,27.8845,27.8945,12263.0
2021-10-29 14:05:00,28.02,28.02,27.97,28.01,76959.0,27.8945,27.8945,27.8447,27.8845,76959.0
2021-10-29 14:10:00,28.01,28.02,27.97,27.99,17567.0,27.8845,27.8945,27.8447,27.8646,17567.0
2021-10-29 14:15:00,27.99,28.01,27.94,28.0,55649.0,27.8646,27.8845,27.8148,27.8746,55649.0
2021-10-29 14:20:00,28.01,28.01,27.92,27.93,20620.0,27.8845,27.8845,27.7949,27.8049,20620.0
2021-10-29 14:25:00,27.94,27.97,27.93,27.94,15993.0,27.8148,27.8447,27.8049,27.8148,15993.0
2021-10-29 14:30:00,27.93,28.0,27.92,27.98,25618.0,27.8049,27.8746,27.7949,27.8547,25618.0
2021-10-29 14:35:00,27.98,28.05,27.98,28.03,35020.0,27.8547,27.9243,27.8547,27.9044,35020.0
2021-10-29 14:40:00,28.03,28.08,28.0,28.08,33615.0,27.9044,27.9542,27.8746,27.9542,33615.0
2021-10-29 14:45:00,28.08,28.25,28.07,28.2,63867.0,27.9542,28.1235,27.9443,28.0737,63867.0
2021-10-29 14:50:00,28.2,28.22,28.17,28.2,35015.0,28.0737,28.0936,28.0438,28.0737,35015.0
2021-10-29 14:55:00,28.2,28.22,28.16,28.19,37154.0,28.0737,28.0936,28.0339,28.0637,37154.0
2021-10-29 15:00:00,28.19,28.21,28.18,28.21,22053.0,28.0637,28.0836,28.0538,28.0836,22053.0
2021-10-29 15:05:00,28.21,28.25,28.19,28.2,21417.0,28.0836,28.1235,28.0637,28.0737,21417.0
2021-10-29 15:10:00,28.19,28.24,28.19,28.24,22485.0,28.0637,28.1135,28.0637,28.1135,22485.0
2021-10-29 15:15:00,28.23,28.27,28.23,28.26,24924.0,28.1035,28.1434,28.1035,28.1334,24924.0
2021-10-29 15:20:00,28.26,28.31,28.25,28.26,34677.0,28.1334,28.1832,28.1235,28.1334,34677.0
2021-10-29 15:25:00,28.26,28.34,28.25,28.31,69580.0,28.1334,28.213,28.1235,28.1832,69580.0
2021-10-29 15:30:00,28.3,28.32,28.24,28.28,122996.0,28.1732,28.1931,28.1135,28.1533,122996.0
2021-10-29 15:35:00,28.27,28.39,28.27,28.37,91866.0,28.1434,28.2628,28.1434,28.2429,91866.0
2021-10-29 15:40:00,28.37,28.43,28.33,28.43,60063.0,28.2429,28.3026,28.2031,28.3026,60063.0
2021-10-29 15:45:00,28.43,28.49,28.41,28.49,123521.0,28.3026,28.3624,28.2827,28.3624,123521.0
2021-10-29 15:50:00,28.48,28.63,28.43,28.56,419131.0,28.3524,28.5017,28.3026,28.4321,419131.0
2021-10-29 15:55:00,28.57,28.61,28.55,28.57,379399.0,28.442,28.4818,28.4221,28.442,379399.0
2021-11-01 09:30:00,28.41,28.62,28.3,28.46,154201.0,28.2827,28.4918,28.1732,28.3325,154201.0
2021-11-01 09:35:00,28.48,28.83,28.45,28.83,93786.0,28.3524,28.7009,28.3226,28.7009,93786.0
2021-11-01 09:40:00,28.84,29.1,28.8,28.93,169768.0,28.7108,28.9696,28.671,28.8004,169768.0
2021-11-01 09:45:00,28.95,29.17,28.88,29.16,182869.0,28.8203,29.0393,28.7506,29.0294,182869.0
2021-11-01 09:50:00,29.15,29.15,28.95,29.03,107009.0,29.0194,29.0194,28.8203,28.9,107009.0
2021-11-01 09:55:00,29.04,29.05,28.87,28.88,102522.0,28.9099,28.9199,28.7407,28.7506,102522.0
2021-11-01 10:00:00,28.87,28.95,28.8,28.91,193942.0,28.7407,28.8203,28.671,28.7805,193942.0
2021-11-01 10:05:00,28.93,29.03,28.86,29.01,59384.0,28.8004,28.9,28.7307,28.88,59384.0
2021-11-01 10:10:00,29.01,29.12,29.0,29.02,87172.0,28.88,28.9896,28.8701,28.89,87172.0
2021-11-01 10:15:00,29.03,29.16,29.02,29.13,34366.0,28.9,29.0294,28.89,28.9995,34366.0
2021-11-01 10:20:00,29.12,29.16,29.08,29.09,47364.0,28.9896,29.0294,28.9497,28.9597,47364.0
2021-11-01 10:25:00,29.09,29.16,29.05,29.09,39158.0,28.9597,29.0294,28.9199,28.9597,39158.0
2021-11-01 10:30:00,29.09,29.18,29.08,29.14,46642.0,28.9597,29.0493,28.9497,29.0095,46642.0
2021-11-01 10:35:00,29.13,29.15,29.0,29.05,57732.0,28.9995,29.0194,28.8701,28.9199,57732.0
2021-11-01 10:40:00,29.04,29.04,28.97,28.99,22797.0,28.9099,28.9099,28.8402,28.8601,22797.0
2021-11-01 10:45:00,29.0,29.14,29.0,29.1,18894.0,28.8701,29.0095,28.8701,28.9696,18894.0
2021-11-01 10:50:00,29.09,29.11,29.06,29.1,11192.0,28.9597,28.9796,28.9298,28.9696,11192.0
2021-11-01 10:55:00,29.11,29.23,29.06,29.16,56222.0,28.9796,29.0991,28.9298,29.0294,56222.0
2021-11-01 11:00:00,29.17,29.27,29.16,29.26,34600.0,29.0393,29.1389,29.0294,29.1289,34600.0
2021-11-01 11:05:00,29.26,29.4,29.26,29.38,30487.0,29.1289,29.2683,29.1289,29.2484,30487.0
2021-11-01 11:10:00,29.39,29.45,29.37,29.45,32312.0,29.2583,29.3181,29.2384,29.3181,32312.0
2021-11-01 11:15:00,29.42,29.45,29.41,29.45,22489.0,29.2882,29.3181,29.2783,29.3181,22489.0
2021-11-01 11:20:00,29.45,29.45,29.38,29.44,29776.0,29.3181,29.3181,29.2484,29.3081,29776.0
2021-11-01 11:25:00,29.45,29.47,29.36,29.45,39619.0,29.3181,29.338,29.2285,29.3181,39619.0
2021-11-01 11:30:00,29.45,29.55,29.43,29.54,64511.0,29.3181,29.4176,29.2982,29.4077,64511.0
2021-11-01 11:35:00,29.53,29.53,29.42,29.49,21645.0,29.3977,29.3977,29.2882,29.3579,21645.0
2021-11-01 11:40:00,29.49,29.53,29.48,29.53,14730.0,29.3579,29.3977,29.3479,29.3977,14730.0
2021-11-01 11:45:00,29.54,29.55,29.51,29.52,14726.0,29.4077,29.4176,29.3778,29.3878,14726.0
2021-11-01 11:50:00,29.52,29.56,29.47,29.55,26869.0,29.3878,29.4276,29.338,29.4176,26869.0
2021-11-01 11:55:00,29.55,29.55,29.46,29.46,15662.0,29.4176,29.4176,29.328,29.328,15662.0
2021-11-01 12:00:00,29.47,29.51,29.46,29.46,20300.0,29.338,29.3778,29.328,29.328,20300.0
2021-11-01 12:05:00,29.46,29.48,29.43,29.46,13981.0,29.328,29.3479,29.2982,29.328,13981.0
2021-11-01 12:10:00,29.47,29.47,29.42,29.43,15381.0,29.338,29.338,29.2882,29.2982,15381.0
2021-11-01 12:15:00,29.42,29.43,29.38,29.4,38031.0,29.2882,29.2982,29.2484,29.2683,38031.0
2021-11-01 12:20:00,29.39,29.43,29.35,29.42,15096.0,29.2583,29.2982,29.2185,29.2882,15096.0
2021-11-01 12:25:00,29.41,29.42,29.34,29.34,21789.0,29.2783,29.2882,29.2086,29.2086,21789.0
2021-11-01 12:30:00,29.35,29.36,29.3,29.32,46840.0,29.2185,29.2285,29.1687,29.1887,46840.0
2021-11-01 12:35:00,29.32,29.33,29.25,29.28,41557.0,29.1887,29.1986,29.119,29.1488,41557.0
2021-11-01 12:40:00,29.28,29.29,29.24,29.28,27015.0,29.1488,29.1588,29.109,29.1488,27015.0
2021-11-01 12:45:00,29.28,29.28,29.2,29.24,42302.0,29.1488,29.1488,29.0692,29.109,42302.0
2021-11-01 12:50:00,29.24,29.29,29.22,29.29,26362.0,29.109,29.1588,29.0891,29.1588,26362.0
2021-11-01 12:55:00,29.28,29.29,29.22,29.24,20202.0,29.1488,29.1588,29.0891,29.109,20202.0
2021-11-01 13:00:00,29.25,29.33,29.23,29.29,21497.0,29.119,29.1986,29.0991,29.1588,21497.0
2021-11-01 13:05:00,29.28,29.35,29.28,29.32,15367.0,29.1488,29.2185,29.1488,29.1887,15367.0
2021-11-01 13:10:00,29.32,29.33,29.28,29.31,16245.0,29.1887,29.1986,29.1488,29.1787,16245.0
2021-11-01 13:15:00,29.31,29.33,29.31,29.32,7721.0,29.1787,29.1986,29.1787,29.1887,7721.0
2021-11-01 13:20:00,29.32,29.36,29.26,29.26,24595.0,29.1887,29.2285,29.1289,29.1289,24595.0
2021-11-01 13:25:00,29.26,29.3,29.23,29.3,16396.0,29.1289,29.1687,29.0991,29.1687,16396.0
2021-11-01 13:30:00,29.3,29.32,29.27,29.31,31922.0,29.1687,29.1887,29.1389,29.1787,31922.0
2021-11-01 13:35:00,29.31,29.34,29.31,29.33,21073.0,29.1787,29.2086,29.1787,29.1986,21073.0
2021-11-01 13:40:00,29.33,29.33,29.26,29.27,16568.0,29.1986,29.1986,29.1289,29.1389,16568.0
2021-11-01 13:45:00,29.29,29.31,29.23,29.25,35239.0,29.1588,29.1787,29.0991,29.119,35239.0
2021-11-01 13:50:00,29.25,29.26,29.17,29.19,19988.0,29.119,29.1289,29.0393,29.0592,19988.0
2021-11-01 13:55:00,29.18,29.2,29.14,29.16,21177.0,29.0493,29.0692,29.0095,29.0294,21177.0
2021-11-01 14:00:00,29.16,29.19,29.14,29.19,20749.0,29.0294,29.0592,29.0095,29.0592,20749.0
2021-11-01 14:05:00,29.2,29.22,29.16,29.18,17104.0,29.0692,29.0891,29.0294,29.0493,17104.0
2021-11-01 14:10:00,29.18,29.23,29.16,29.23,95872.0,29.0493,29.0991,29.0294,29.0991,95872.0
2021-11-01 14:15:00,29.23,29.29,29.21,29.29,47169.0,29.0991,29.1588,29.0792,29.1588,47169.0
2021-11-01 14:20:00,29.28,29.32,29.28,29.32,53504.0,29.1488,29.1887,29.1488,29.1887,53504.0
2021-11-01 14:25:00,29.32,29.34,29.25,29.33,17525.0,29.1887,29.2086,29.119,29.1986,17525.0
2021-11-01 14:30:00,29.33,29.37,29.3,29.35,108542.0,29.1986,29.2384,29.1687,29.2185,108542.0
2021-11-01 14:35:00,29.36,29.38,29.31,29.32,33695.0,29.2285,29.2484,29.1787,29.1887,33695.0
2021-11-01 14:40:00,29.32,29.36,29.31,29.35,16808.0,29.1887,29.2285,29.1787,29.2185,16808.0
2021-11-01 14:45:00,29.35,29.39,29.32,29.33,26403.0,29.2185,29.2583,29.1887,29.1986,26403.0
2021-11-01 14:50:00,29.32,29.32,29.29,29.32,8296.0,29.1887,29.1887,29.1588,29.1887,8296.0
2021-11-01 14:55:00,29.31,29.34,29.29,29.3,12066.0,29.1787,29.2086,29.1588,29.1687,12066.0
2021-11-01 15:00:00,29.3,29.36,29.29,29.34,26545.0,29.1687,29.2285,29.1588,29.2086,26545.0
2021-11-01 15:05:00,29.35,29.38,29.34,29.38,38057.0,29.2185,29.2484,29.2086,29.2484,38057.0
2021-11-01 15:10:00,29.39,29.45,29.38,29.42,16903.0,29.2583,29.3181,29.2484,29.2882,16903.0
2021-11-01 15:15:00,29.42,29.44,29.39,29.4,34628.0,29.2882,29.3081,29.2583,29.2683,34628.0
2021-11-01 15:20:00,29.41,29.42,29.38,29.41,14208.0,29.2783,29.2882,29.2484,29.2783,14208.0
2021-11-01 15:25:00,29.42,29.44,29.39,29.39,26997.0,29.2882,29.3081,29.2583,29.2583,26997.0
2021-11-01 15:30:00,29.4,29.45,29.37,29.39,24527.0,29.2683,29.3181,29.2384,29.2583,24527.0
2021-11-01 15:35:00,29.38,29.41,29.36,29.37,35187.0,29.2484,29.2783,29.2285,29.2384,35187.0
2021-11-01 15:40:00,29.37,29.43,29.35,29.38,51477.0,29.2384,29.2982,29.2185,29.2484,51477.0
2021-11-01 15:45:00,29.39,29.41,29.35,29.4,70756.0,29.2583,29.2783,29.2185,29.2683,70756.0
2021-11-01 15:50:00,29.39,29.42,29.37,29.39,181435.0,29.2583,29.2882,29.2384,29.2583,181435.0
2021-11-01 15:55:00,29.4,29.44,29.39,29.43,250370.0,29.2683,29.3081,29.2583,29.2982,250370.0
2021-11-02 09:30:00,28.74,28.84,28.42,28.59,127461.0,28.6113,28.7108,28.2927,28.4619,127461.0
2021-11-02 09:35:00,28.63,28.63,28.37,28.51,62682.0,28.5017,28.5017,28.2429,28.3823,62682.0
2021-11-02 09:40:00,28.5,28.63,28.46,28.49,87213.0,28.3723,28.5017,28.3325,28.3624,87213.0
2021-11-02 09:45:00,28.47,28.49,28.4,28.44,63660.0,28.3425,28.3624,28.2728,28.3126,63660.0
2021-11-02 09:50:00,28.45,28.56,28.42,28.56,48335.0,28.3226,28.4321,28.2927,28.4321,48335.0
2021-11-02 09:55:00,28.56,28.58,28.43,28.47,131478.0,28.4321,28.452,28.3026,28.3425,131478.0
2021-11-02 10:00:00,28.47,28.56,28.41,28.54,42901.0,28.3425,28.4321,28.2827,28.4122,42901.0
2021-11-02 10:05:00,28.54,28.7,28.54,28.64,30469.0,28.4122,28.5714,28.4122,28.5117,30469.0
2021-11-02 10:10:00,28.64,28.66,28.58,28.62,35398.0,28.5117,28.5316,28.452,28.4918,35398.0
2021-11-02 10:15:00,28.61,28.69,28.58,28.66,31113.0,28.4818,28.5615,28.452,28.5316,31113.0
2021-11-02 10:20:00,28.66,28.7,28.61,28.63,37546.0,28.5316,28.5714,28.4818,28.5017,37546.0
2021-11-02 10:25:00,28.63,28.77,28.61,28.68,49409.0,28.5017,28.6411,28.4818,28.5515,49409.0
2021-11-02 10:30:00,28.69,28.72,28.62,28.63,104902.0,28.5615,28.5913,28.4918,28.5017,104902.0
2021-11-02 10:35:00,28.63,28.67,28.6,28.64,40241.0,28.5017,28.5416,28.4719,28.5117,40241.0
2021-11-02 10:40:00,28.64,28.71,28.59,28.59,27547.0,28.5117,28.5814,28.4619,28.4619,27547.0
2021-11-02 10:45:00,28.58,28.59,28.51,28.59,52751.0,28.452,28.4619,28.3823,28.4619,52751.0
2021-11-02 10:50:00,28.59,28.66,28.58,28.61,115525.0,28.4619,28.5316,28.452,28.4818,115525.0
2021-11-02 10:55:00,28.61,28.74,28.61,28.73,82993.0,28.4818,28.6113,28.4818,28.6013,82993.0
2021-11-02 11:00:00,28.74,28.83,28.73,28.78,25350.0,28.6113,28.7009,28.6013,28.6511,25350.0
2021-11-02 11:05:00,28.79,28.88,28.79,28.87,19552.0,28.661,28.7506,28.661,28.7407,19552.0
2021-11-02 11:10:00,28.87,28.91,28.84,28.87,13292.0,28.7407,28.7805,28.7108,28.7407,13292.0
2021-11-02 11:15:00,28.86,28.96,28.86,28.96,17433.0,28.7307,28.8303,28.7307,28.8303,17433.0
2021-11-02 11:20:00,28.96,28.98,28.9,28.91,12820.0,28.8303,28.8502,28.7705,28.7805,12820.0
2021-11-02 11:25:00,28.91,28.94,28.9,28.93,13930.0,28.7805,28.8104,28.7705,28.8004,13930.0
2021-11-02 11:30:00,28.93,28.95,28.89,28.91,20107.0,28.8004,28.8203,28.7606,28.7805,20107.0
2021-11-02 11:35:00,28.91,28.94,28.89,28.93,17123.0,28.7805,28.8104,28.7606,28.8004,17123.0
2021-11-02 11:40:00,28.93,28.98,28.92,28.97,13046.0,28.8004,28.8502,28.7904,28.8402,13046.0
2021-11-02 11:45:00,28.98,29.01,28.94,28.96,33795.0,28.8502,28.88,28.8104,28.8303,33795.0
2021-11-02 11:50:00,28.95,28.97,28.83,28.85,92900.0,28.8203,28.8402,28.7009,28.7208,92900.0
2021-11-02 11:55:00,28.85,28.85,28.78,28.8,20114.0,28.7208,28.7208,28.6511,28.671,20114.0
2021-11-02 12:00:00,28.8,28.82,28.75,28.8,52669.0,28.671,28.6909,28.6212,28.671,52669.0
2021-11-02 12:05:00,28.8,28.84,28.8,28.81,30921.0,28.671,28.7108,28.671,28.6809,30921.0
2021-11-02 12:10:00,28.8,28.91,28.8,28.91,16407.0,28.671,28.7805,28.671,28.7805,16407.0
2021-11-02 12:15:00,28.91,28.91,28.85,28.85,15413.0,28.7805,28.7805,28.7208,28.7208,15413.0
2021-11-02 12:20:00,28.85,28.85,28.75,28.76,74855.0,28.7208,28.7208,28.6212,28.6312,74855.0
2021-11-02 12:25:00,28.75,28.78,28.73,28.77,39957.0,28.6212,28.6511,28.6013,28.6411,39957.0
2021-11-02 12:30:00,28.76,28.77,28.74,28.75,21564.0,28.6312,28.6411,28.6113,28.6212,21564.0
2021-11-02 12:35:00,28.75,28.78,28.74,28.76,28627.0,28.6212,28.6511,28.6113,28.6312,28627.0
2021-11-02 12:40:00,28.77,28.83,28.75,28.8,18581.0,28.6411,28.7009,28.6212,28.671,18581.0
2021-11-02 12:45:00,28.81,28.83,28.75,28.75,22656.0,28.6809,28.7009,28.6212,28.6212,22656.0
2021-11-02 12:50:00,28.76,28.79,28.75,28.78,22591.0,28.6312,28.661,28.6212,28.6511,22591.0
2021-11-02 12:55:00,28.78,28.8,28.74,28.79,83783.0,28.6511,28.671,28.6113,28.661,83783.0
2021-11-02 13:00:00,28.79,28.83,28.76,28.83,62049.0,28.661,28.7009,28.6312,28.7009,62049.0
2021-11-02 13:05:00,28.82,28.88,28.79,28.85,35527.0,28.6909,28.7506,28.661,28.7208,35527.0
2021-11-02 13:10:00,28.85,28.9,28.84,28.89,13121.0,28.7208,28.7705,28.7108,28.7606,13121.0
2021-11-02 13:15:00,28.88,28.88,28.84,28.87,14294.0,28.7506,28.7506,28.7108,28.7407,14294.0
2021-11-02 13:20:00,28.87,28.87,28.83,28.85,14529.0,28.7407,28.7407,28.7009,28.7208,14529.0
2021-11-02 13:25:00,28.85,28.85,28.81,28.82,16003.0,28.7208,28.7208,28.6809,28.6909,16003.0
2021-11-02 13:30:00,28.81,28.85,28.79,28.8,37805.0,28.6809,28.7208,28.661,28.671,37805.0
2021-11-02 13:35:00,28.8,28.81,28.79,28.79,86883.0,28.671,28.6809,28.661,28.661,86883.0
2021-11-02 13:40:00,28.79,28.83,28.79,28.82,15017.0,28.661,28.7009,28.661,28.6909,15017.0
2021-11-02 13:45:00,28.81,28.84,28.79,28.83,13670.0,28.6809,28.7108,28.661,28.7009,13670.0
2021-11-02 13:50:00,28.83,28.9,28.83,28.88,19196.0,28.7009,28.7705,28.7009,28.7506,19196.0
2021-11-02 13:55:00,28.88,28.88,28.86,28.86,10754.0,28.7506,28.7506,28.7307,28.7307,10754.0
2021-11-02 14:00:00,28.86,28.86,28.81,28.82,11808.0,28.7307,28.7307,28.6809,28.6909,11808.0
2021-11-02 14:05:00,28.82,28.83,28.8,28.82,17371.0,28.6909,28.7009,28.671,28.6909,17371.0
2021-11-02 14:10:00,28.83,28.83,28.8,28.81,15212.0,28.7009,28.7009,28.671,28.6809,15212.0
2021-11-02 14:15:00,28.82,28.82,28.8,28.8,36616.0,28.6909,28.6909,28.671,28.671,36616.0
2021-11-02 14:20:00,28.8,28.84,28.79,28.81,40501.0,28.671,28.7108,28.661,28.6809,40501.0
2021-11-02 14:25:00,28.82,28.82,28.79,28.8,12270.0,28.6909,28.6909,28.661,28.671,12270.0
2021-11-02 14:30:00,28.8,28.85,28.78,28.83,25863.0,28.671,28.7208,28.6511,28.7009,25863.0
2021-11-02 14:35:00,28.82,28.88,28.82,28.88,21030.0,28.6909,28.7506,28.6909,28.7506,21030.0
2021-11-02 14:40:00,28.88,28.95,28.87,28.95,20423.0,28.7506,28.8203,28.7407,28.8203,20423.0
2021-11-02 14:45:00,28.95,28.99,28.94,28.98,14930.0,28.8203,28.8601,28.8104,28.8502,14930.0
2021-11-02 14:50:00,28.98,28.99,28.94,28.96,10954.0,28.8502,28.8601,28.8104,28.8303,10954.0
2021-11-02 14:55:00,28.96,28.98,28.94,28.98,12179.0,28.8303,28.8502,28.8104,28.8502,12179.0
2021-11-02 15:00:00,28.98,29.01,28.97,29.0,15487.0,28.8502,28.88,28.8402,28.8701,15487.0
2021-11-02 15:05:00,29.01,29.01,28.97,28.98,19919.0,28.88,28.88,28.8402,28.8502,19919.0
2021-11-02 15:10:00,28.98,28.99,28.91,28.93,21757.0,28.8502,28.8601,28.7805,28.8004,21757.0
2021-11-02 15:15:00,28.92,28.94,28.9,28.93,11086.0,28.7904,28.8104,28.7705,28.8004,11086.0
2021-11-02 15:20:00,28.93,28.94,28.88,28.9,16647.0,28.8004,28.8104,28.7506,28.7705,16647.0
2021-11-02 15:25:00,28.9,28.9,28.83,28.85,22510.0,28.7705,28.7705,28.7009,28.7208,22510.0
2021-11-02 15:30:00,28.85,28.85,28.8,28.8,17586.0,28.7208,28.7208,28.671,28.671,17586.0
2021-11-02 15:35:00,28.81,28.83,28.8,28.82,39206.0,28.6809,28.7009,28.671,28.6909,39206.0
2021-11-02 15:40:00,28.82,28.87,28.8,28.84,79577.0,28.6909,28.7407,28.671,28.7108,79577.0
2021-11-02 15:45:00,28.83,28.86,28.8,28.82,42072.0,28.7009,28.7307,28.671,28.6909,42072.0
2021-11-02 15:50:00,28.82,28.91,28.81,28.9,96861.0,28.6909,28.7805,28.6809,28.7705,96861.0
2021-11-02 15:55:00,28.9,28.93,28.88,28.92,191086.0,28.7705,28.8004,28.7506,28.7904,191086.0
2021-11-03 09:30:00,28.85,28.99,28.8,28.89,109402.0,28.7208,28.8601,28.671,28.7606,109402.0
2021-11-03 09:35:00,28.89,29.02,28.7,28.8,103595.0,28.7606,28.89,28.5714,28.671,103595.0
2021-11-03 09:40:00,28.8,28.89,28.72,28.73,35834.0,28.671,28.7606,28.5913,28.6013,35834.0
2021-11-03 09:45:00,28.71,28.91,28.69,28.91,89354.0,28.5814,28.7805,28.5615,28.7805,89354.0
2021-11-03 09:50:00,28.92,28.92,28.74,28.8,39668.0,28.7904,28.7904,28.6113,28.671,39668.0
2021-11-03 09:55:00,28.8,28.91,28.77,28.87,26973.0,28.671,28.7805,28.6411,28.7407,26973.0
2021-11-03 10:00:00,28.87,28.9,28.74,28.82,190316.0,28.7407,28.7705,28.6113,28.6909,190316.0
2021-11-03 10:05:00,28.81,28.81,28.66,28.79,45090.0,28.6809,28.6809,28.5316,28.661,45090.0
2021-11-03 10:10:00,28.8,28.84,28.77,28.82,44750.0,28.671,28.7108,28.6411,28.6909,44750.0
2021-11-03 10:15:00,28.83,28.86,28.75,28.8,32081.0,28.7009,28.7307,28.6212,28.671,32081.0
2021-11-03 10:20:00,28.8,28.86,28.79,28.81,30522.0,28.671,28.7307,28.661,28.6809,30522.0
2021-11-03 10:25:00,28.81,28.87,28.8,28.84,39572.0,28.6809,28.7407,28.671,28.7108,39572.0
2021-11-03 10:30:00,28.83,28.85,28.8,28.84,47190.0,28.7009,28.7208,28.671,28.7108,47190.0
2021-11-03 10:35:00,28.84,28.9,28.83,28.88,20431.0,28.7108,28.7705,28.7009,28.7506,20431.0
2021-11-03 10:40:00,28.89,28.93,28.8,28.87,116243.0,28.7606,28.8004,28.671,28.7407,116243.0
2021-11-03 10:45:00,28.87,28.96,28.86,28.92,31586.0,28.7407,28.8303,28.7307,28.7904,31586.0
2021-11-03 10:50:00,28.93,28.95,28.9,28.93,21492.0,28.8004,28.8203,28.7705,28.8004,21492.0
2021-11-03 10:55:00,28.93,28.93,28.88,28.89,12290.0,28.8004,28.8004,28.7506,28.7606,12290.0
2021-11-03 11:00:00,28.89,28.91,28.8,28.84,37269.0,28.7606,28.7805,28.671,28.7108,37269.0
2021-11-03 11:05:00,28.84,28.85,28.69,28.74,158024.0,28.7108,28.7208,28.5615,28.6113,158024.0
2021-11-03 11:10:00,28.74,28.75,28.66,28.67,18342.0,28.6113,28.6212,28.5316,28.5416,18342.0
2021-11-03 11:15:00,28.65,28.73,28.65,28.71,23424.0,28.5217,28.6013,28.5217,28.5814,23424.0
2021-11-03 11:20:00,28.7,28.75,28.67,28.68,27122.0,28.5714,28.6212,28.5416,28.5515,27122.0
2021-11-03 11:25:00,28.67,28.72,28.66,28.71,74785.0,28.5416,28.5913,28.5316,28.5814,74785.0
2021-11-03 11:30:00,28.72,28.81,28.71,28.75,39005.0,28.5913,28.6809,28.5814,28.6212,39005.0
2021-11-03 11:35:00,28.74,28.89,28.73,28.86,42621.0,28.6113,28.7606,28.6013,28.7307,42621.0
2021-11-03 11:40:00,28.87,28.91,28.85,28.89,19360.0,28.7407,28.7805,28.7208,28.7606,19360.0
2021-11-03 11:45:00,28.9,28.92,28.88,28.9,9105.0,28.7705,28.7904,28.7506,28.7705,9105.0
2021-11-03 11:50:00,28.9,28.92,28.84,28.84,252322.0,28.7705,28.7904,28.7108,28.7108,252322.0
2021-11-03 11:55:00,28.84,28.99,28.84,28.97,242756.0,28.7108,28.8601,28.7108,28.8402,242756.0
2021-11-03 12:00:00,28.98,29.03,28.98,29.02,14981.0,28.8502,28.9,28.8502,28.89,14981.0
2021-11-03 12:05:00,29.01,29.01,28.92,29.01,13935.0,28.88,28.88,28.7904,28.88,13935.0
2021-11-03 12:10:00,29.01,29.09,28.96,29.0,247547.0,28.88,28.9597,28.8303,28.8701,247547.0
2021-11-03 12:15:00,29.0,29.01,28.92,28.92,5990.0,28.8701,28.88,28.7904,28.7904,5990.0
2021-11-03 12:20:00,28.9,28.92,28.83,28.83,19724.0,28.7705,28.7904,28.7009,28.7009,19724.0
2021-11-03 12:25:00,28.84,28.9,28.83,28.9,9432.0,28.7108,28.7705,28.7009,28.7705,9432.0
2021-11-03 12:30:00,28.9,28.95,28.87,28.95,21737.0,28.7705,28.8203,28.7407,28.8203,21737.0
2021-11-03 12:35:00,28.96,28.96,28.89,28.9,5591.0,28.8303,28.8303,28.7606,28.7705,5591.0
2021-11-03 12:40:00,28.89,28.91,28.86,28.88,10089.0,28.7606,28.7805,28.7307,28.7506,10089.0
2021-11-03 12:45:00,28.89,28.92,28.88,28.91,17063.0,28.7606,28.7904,28.7506,28.7805,17063.0
2021-11-03 12:50:00,28.9,28.9,28.85,28.87,5616.0,28.7705,28.7705,28.7208,28.7407,5616.0
2021-11-03 12:55:00,28.87,28.9,28.86,28.9,19427.0,28.7407,28.7705,28.7307,28.7705,19427.0
2021-11-03 13:00:00,28.9,28.9,28.88,28.88,17560.0,28.7705,28.7705,28.7506,28.7506,17560.0
2021-11-03 13:05:00,28.88,28.89,28.84,28.84,36471.0,28.7506,28.7606,28.7108,28.7108,36471.0
2021-11-03 13:10:00,28.84,28.92,28.82,28.89,1111850.0,28.7108,28.7904,28.6909,28.7606,1111850.0
2021-11-03 13:15:00,28.89,28.91,28.87,28.9,17671.0,28.7606,28.7805,28.7407,28.7705,17671.0
2021-11-03 13:20:00,28.9,28.91,28.88,28.91,7111.0,28.7705,28.7805,28.7506,28.7805,7111.0
2021-11-03 13:25:00,28.91,28.92,28.87,28.89,32925.0,28.7805,28.7904,28.7407,28.7606,32925.0
2021-11-03 13:30:00,28.89,28.9,28.88,28.9,12685.0,28.7606,28.7705,28.7506,28.7705,12685.0
2021-11-03 13:35:00,28.9,28.9,28.87,28.88,9252.0,28.7705,28.7705,28.7407,28.7506,9252.0
2021-11-03 13:40:00,28.88,28.89,28.86,28.89,7757.0,28.7506,28.7606,28.7307,28.7606,7757.0
2021-11-03 13:45:00,28.9,28.9,28.84,28.9,23607.0,28.7705,28.7705,28.7108,28.7705,23607.0
2021-11-03 13:50:00,28.89,28.92,28.88,28.88,15818.0,28.7606,28.7904,28.7506,28.7506,15818.0
2021-11-03 13:55:00,28.86,28.86,28.83,28.85,9854.0,28.7307,28.7307,28.7009,28.7208,9854.0
2021-11-03 14:00:00,28.85,28.91,28.78,28.86,36468.0,28.7208,28.7805,28.6511,28.7307,36468.0
2021-11-03 14:05:00,28.87,28.87,28.8,28.8,4453.0,28.7407,28.7407,28.671,28.671,4453.0
2021-11-03 14:10:00,28.8,28.8,28.75,28.76,18644.0,28.671,28.671,28.6212,28.6312,18644.0
2021-11-03 14:15:00,28.77,28.78,28.74,28.78,9162.0,28.6411,28.6511,28.6113,28.6511,9162.0
2021-11-03 14:20:00,28.77,28.81,28.76,28.8,17477.0,28.6411,28.6809,28.6312,28.671,17477.0
2021-11-03 14:25:00,28.8,28.81,28.75,28.75,11765.0,28.671,28.6809,28.6212,28.6212,11765.0
2021-11-03 14:30:00,28.75,28.76,28.64,28.69,18678.0,28.6212,28.6312,28.5117,28.5615,18678.0
2021-11-03 14:35:00,28.68,28.69,28.64,28.68,14247.0,28.5515,28.5615,28.5117,28.5515,14247.0
2021-11-03 14:40:00,28.69,28.7,28.65,28.66,12372.0,28.5615,28.5714,28.5217,28.5316,12372.0
2021-11-03 14:45:00,28.66,28.73,28.66,28.73,16951.0,28.5316,28.6013,28.5316,28.6013,16951.0
2021-11-03 14:50:00,28.74,28.81,28.71,28.8,25213.0,28.6113,28.6809,28.5814,28.671,25213.0
2021-11-03 14:55:00,28.82,28.85,28.81,28.81,11978.0,28.6909,28.7208,28.6809,28.6809,11978.0
2021-11-03 15:00:00,28.82,28.83,28.77,28.77,23536.0,28.6909,28.7009,28.6411,28.6411,23536.0
2021-11-03 15:05:00,28.78,28.81,28.77,28.8,16561.0,28.6511,28.6809,28.6411,28.671,16561.0
2021-11-03 15:10:00,28.8,28.84,28.79,28.81,16658.0,28.671,28.7108,28.661,28.6809,16658.0
2021-11-03 15:15:00,28.8,28.85,28.79,28.83,17710.0,28.671,28.7208,28.661,28.7009,17710.0
2021-11-03 15:20:00,28.82,28.82,28.75,28.75,12363.0,28.6909,28.6909,28.6212,28.6212,12363.0
2021-11-03 15:25:00,28.77,28.81,28.76,28.79,22420.0,28.6411,28.6809,28.6312,28.661,22420.0
2021-11-03 15:30:00,28.8,28.85,28.79,28.83,31604.0,28.671,28.7208,28.661,28.7009,31604.0
2021-11-03 15:35:00,28.82,28.84,28.76,28.8,39171.0,28.6909,28.7108,28.6312,28.671,39171.0
2021-11-03 15:40:00,28.81,28.81,28.74,28.74,54206.0,28.6809,28.6809,28.6113,28.6113,54206.0
2021-11-03 15:45:00,28.74,28.76,28.66,28.68,108765.0,28.6113,28.6312,28.5316,28.5515,108765.0
2021-11-03 15:50:00,28.69,28.79,28.66,28.67,718430.0,28.5615,28.661,28.5316,28.5416,718430.0
2021-11-03 15:55:00,28.66,28.69,28.6,28.61,795724.0,28.5316,28.5615,28.4719,28.4818,795724.0
2021-11-04 09:30:00,28.88,28.93,28.57,28.64,157789.0,28.7506,28.8004,28.442,28.5117,157789.0
2021-11-04 09:35:00,28.58,28.58,28.31,28.32,67007.0,28.452,28.452,28.1832,28.1931,67007.0
2021-11-04 09:40:00,28.33,28.33,28.14,28.25,51397.0,28.2031,28.2031,28.0139,28.1235,51397.0
2021-11-04 09:45:00,28.24,28.32,28.15,28.21,77460.0,28.1135,28.1931,28.0239,28.0836,77460.0
2021-11-04 09:50:00,28.2,28.48,28.19,28.47,90346.0,28.0737,28.3524,28.0637,28.3425,90346.0
2021-11-04 09:55:00,28.49,28.52,28.34,28.4,59686.0,28.3624,28.3922,28.213,28.2728,59686.0
2021-11-04 10:00:00,28.4,28.43,28.29,28.33,83022.0,28.2728,28.3026,28.1633,28.2031,83022.0
2021-11-04 10:05:00,28.32,28.56,28.28,28.55,69787.0,28.1931,28.4321,28.1533,28.4221,69787.0
2021-11-04 10:10:00,28.55,28.65,28.41,28.44,49398.0,28.4221,28.5217,28.2827,28.3126,49398.0
2021-11-04 10:15:00,28.43,28.54,28.42,28.45,39029.0,28.3026,28.4122,28.2927,28.3226,39029.0
2021-11-04 10:20:00,28.46,28.46,28.36,28.41,35771.0,28.3325,28.3325,28.233,28.2827,35771.0
2021-11-04 10:25:00,28.41,28.43,28.34,28.38,64885.0,28.2827,28.3026,28.213,28.2529,64885.0
2021-11-04 10:30:00,28.39,28.56,28.39,28.55,49259.0,28.2628,28.4321,28.2628,28.4221,49259.0
2021-11-04 10:35:00,28.55,28.56,28.46,28.49,51897.0,28.4221,28.4321,28.3325,28.3624,51897.0
2021-11-04 10:40:00,28.49,28.52,28.47,28.5,78807.0,28.3624,28.3922,28.3425,28.3723,78807.0
2021-11-04 10:45:00,28.5,28.54,28.49,28.53,38916.0,28.3723,28.4122,28.3624,28.4022,38916.0
2021-11-04 10:50:00,28.53,28.56,28.48,28.54,61470.0,28.4022,28.4321,28.3524,28.4122,61470.0
2021-11-04 10:55:00,28.54,28.62,28.53,28.57,66801.0,28.4122,28.4918,28.4022,28.442,66801.0
2021-11-04 11:00:00,28.57,28.61,28.53,28.55,55303.0,28.442,28.4818,28.4022,28.4221,55303.0
2021-11-04 11:05:00,28.54,28.55,28.45,28.49,84099.0,28.4122,28.4221,28.3226,28.3624,84099.0
2021-11-04 11:10:00,28.49,28.51,28.33,28.34,69088.0,28.3624,28.3823,28.2031,28.213,69088.0
2021-11-04 11:15:00,28.34,28.38,28.25,28.28,47842.0,28.213,28.2529,28.1235,28.1533,47842.0
2021-11-04 11:20:00,28.28,28.28,28.17,28.22,47320.0,28.1533,28.1533,28.0438,28.0936,47320.0
2021-11-04 11:25:00,28.23,28.36,28.21,28.36,42833.0,28.1035,28.233,28.0836,28.233,42833.0
2021-11-04 11:30:00,28.36,28.41,28.23,28.24,40384.0,28.233,28.2827,28.1035,28.1135,40384.0
2021-11-04 11:35:00,28.22,28.23,28.11,28.17,44066.0,28.0936,28.1035,27.9841,28.0438,44066.0
2021-11-04 11:40:00,28.17,28.17,28.08,28.08,35098.0,28.0438,28.0438,27.9542,27.9542,35098.0
2021-11-04 11:45:00,28.08,28.1,28.01,28.03,22271.0,27.9542,27.9741,27.8845,27.9044,22271.0
2021-11-04 11:50:00,28.03,28.1,28.03,28.05,21312.0,27.9044,27.9741,27.9044,27.9243,21312.0
2021-11-04 11:55:00,28.06,28.19,28.06,28.19,34237.0,27.9343,28.0637,27.9343,28.0637,34237.0
2021-11-04 12:00:00,28.2,28.22,28.15,28.19,71929.0,28.0737,28.0936,28.0239,28.0637,71929.0
2021-11-04 12:05:00,28.19,28.2,28.15,28.17,39545.0,28.0637,28.0737,28.0239,28.0438,39545.0
2021-11-04 12:10:00,28.17,28.2,28.16,28.2,49624.0,28.0438,28.0737,28.0339,28.0737,49624.0
2021-11-04 12:15:00,28.2,28.21,28.1,28.14,48469.0,28.0737,28.0836,27.9741,28.0139,48469.0
2021-11-04 12:20:00,28.14,28.17,28.13,28.17,20855.0,28.0139,28.0438,28.004,28.0438,20855.0
2021-11-04 12:25:00,28.17,28.21,28.16,28.19,60347.0,28.0438,28.0836,28.0339,28.0637,60347.0
2021-11-04 12:30:00,28.2,28.24,28.19,28.23,28643.0,28.0737,28.1135,28.0637,28.1035,28643.0
2021-11-04 12:35:00,28.23,28.23,28.22,28.23,41635.0,28.1035,28.1035,28.0936,28.1035,41635.0
2021-11-04 12:40:00,28.23,28.31,28.22,28.31,77429.0,28.1035,28.1832,28.0936,28.1832,77429.0
2021-11-04 12:45:00,28.31,28.37,28.27,28.37,78255.0,28.1832,28.2429,28.1434,28.2429,78255.0
2021-11-04 12:50:00,28.37,28.42,28.36,28.38,82168.0,28.2429,28.2927,28.233,28.2529,82168.0
2021-11-04 12:55:00,28.38,28.41,28.37,28.4,37998.0,28.2529,28.2827,28.2429,28.2728,37998.0
2021-11-04 13:00:00,28.4,28.43,28.39,28.43,36713.0,28.2728,28.3026,28.2628,28.3026,36713.0
2021-11-04 13:05:00,28.43,28.44,28.33,28.34,38894.0,28.3026,28.3126,28.2031,28.213,38894.0
2021-11-04 13:10:00,28.34,28.4,28.31,28.36,37165.0,28.213,28.2728,28.1832,28.233,37165.0
2021-11-04 13:15:00,28.36,28.38,28.32,28.33,18934.0,28.233,28.2529,28.1931,28.2031,18934.0
2021-11-04 13:20:00,28.33,28.38,28.32,28.38,54307.0,28.2031,28.2529,28.1931,28.2529,54307.0
2021-11-04 13:25:00,28.38,28.38,28.33,28.36,43320.0,28.2529,28.2529,28.2031,28.233,43320.0
2021-11-04 13:30:00,28.37,28.41,28.36,28.4,39390.0,28.2429,28.2827,28.233,28.2728,39390.0
2021-11-04 13:35:00,28.39,28.4,28.37,28.39,42768.0,28.2628,28.2728,28.2429,28.2628,42768.0
2021-11-04 13:40:00,28.37,28.38,28.27,28.38,45503.0,28.2429,28.2529,28.1434,28.2529,45503.0
2021-11-04 13:45:00,28.38,28.41,28.37,28.38,16996.0,28.2529,28.2827,28.2429,28.2529,16996.0
2021-11-04 13:50:00,28.38,28.41,28.37,28.41,17561.0,28.2529,28.2827,28.2429,28.2827,17561.0
2021-11-04 13:55:00,28.4,28.42,28.39,28.4,29795.0,28.2728,28.2927,28.2628,28.2728,29795.0
2021-11-04 14:00:00,28.4,28.41,28.37,28.4,47061.0,28.2728,28.2827,28.2429,28.2728,47061.0
2021-11-04 14:05:00,28.41,28.43,28.38,28.43,33913.0,28.2827,28.3026,28.2529,28.3026,33913.0
2021-11-04 14:10:00,28.43,28.44,28.4,28.42,24599.0,28.3026,28.3126,28.2728,28.2927,24599.0
2021-11-04 14:15:00,28.43,28.48,28.39,28.46,315139.0,28.3026,28.3524,28.2628,28.3325,315139.0
2021-11-04 14:20:00,28.46,28.46,28.42,28.46,23816.0,28.3325,28.3325,28.2927,28.3325,23816.0
2021-11-04 14:25:00,28.46,28.49,28.45,28.46,13154.0,28.3325,28.3624,28.3226,28.3325,13154.0
2021-11-04 14:30:00,28.45,28.47,28.44,28.46,19239.0,28.3226,28.3425,28.3126,28.3325,19239.0
2021-11-04 14:35:00,28.47,28.47,28.4,28.45,21175.0,28.3425,28.3425,28.2728,28.3226,21175.0
2021-11-04 14:40:00,28.46,28.47,28.43,28.44,17217.0,28.3325,28.3425,28.3026,28.3126,17217.0
2021-11-04 14:45:00,28.44,28.44,28.41,28.43,39327.0,28.3126,28.3126,28.2827,28.3026,39327.0
2021-11-04 14:50:00,28.43,28.44,28.41,28.43,17595.0,28.3026,28.3126,28.2827,28.3026,17595.0
2021-11-04 14:55:00,28.43,28.44,28.41,28.43,23016.0,28.3026,28.3126,28.2827,28.3026,23016.0
2021-11-04 15:00:00,28.42,28.44,28.4,28.42,48158.0,28.2927,28.3126,28.2728,28.2927,48158.0
2021-11-04 15:05:00,28.42,28.44,28.41,28.44,35673.0,28.2927,28.3126,28.2827,28.3126,35673.0
2021-11-04 15:10:00,28.44,28.49,28.42,28.46,58552.0,28.3126,28.3624,28.2927,28.3325,58552.0
2021-11-04 15:15:00,28.46,28.54,28.45,28.52,50133.0,28.3325,28.4122,28.3226,28.3922,50133.0
2021-11-04 15:20:00,28.52,28.54,28.5,28.51,25915.0,28.3922,28.4122,28.3723,28.3823,25915.0
2021-11-04 15:25:00,28.5,28.55,28.49,28.52,56515.0,28.3723,28.4221,28.3624,28.3922,56515.0
2021-11-04 15:30:00,28.52,28.56,28.51,28.55,62876.0,28.3922,28.4321,28.3823,28.4221,62876.0
2021-11-04 15:35:00,28.55,28.56,28.54,28.56,52210.0,28.4221,28.4321,28.4122,28.4321,52210.0
2021-11-04 15:40:00,28.55,28.56,28.5,28.51,132365.0,28.4221,28.4321,28.3723,28.3823,132365.0
2021-11-04 15:45:00,28.52,28.56,28.5,28.55,112622.0,28.3922,28.4321,28.3723,28.4221,112622.0
2021-11-04 15:50:00,28.56,28.65,28.56,28.65,206287.0,28.4321,28.5217,28.4321,28.5217,206287.0
2021-11-04 15:55:00,28.65,28.65,28.59,28.62,275695.0,28.5217,28.5217,28.4619,28.4918,275695.0
2021-11-05 09:30:00,29.44,30.03,29.36,29.91,252321.0,29.3081,29.8955,29.2285,29.776,252321.0
2021-11-05 09:35:00,29.92,30.11,29.8,29.99,116717.0,29.786,29.9751,29.6665,29.8557,116717.0
2021-11-05 09:40:00,29.97,30.34,29.96,30.25,180669.0,29.8357,30.2041,29.8258,30.1145,180669.0
2021-11-05 09:45:00,30.28,30.32,30.1,30.29,170043.0,30.1444,30.1842,29.9652,30.1543,170043.0
2021-11-05 09:50:00,30.28,30.53,30.23,30.45,145756.0,30.1444,30.3932,30.0946,30.3136,145756.0
2021-11-05 09:55:00,30.42,30.45,29.92,29.92,327041.0,30.2837,30.3136,29.786,29.786,327041.0
2021-11-05 10:00:00,29.93,30.04,29.93,29.94,77143.0,29.7959,29.9054,29.7959,29.8059,77143.0
2021-11-05 10:05:00,29.94,30.03,29.93,29.99,67919.0,29.8059,29.8955,29.7959,29.8557,67919.0
2021-11-05 10:10:00,29.99,30.02,29.91,29.93,63379.0,29.8557,29.8855,29.776,29.7959,63379.0
2021-11-05 10:15:00,29.93,29.94,29.64,29.64,78894.0,29.7959,29.8059,29.5072,29.5072,78894.0
2021-11-05 10:20:00,29.65,29.71,29.64,29.69,49392.0,29.5172,29.5769,29.5072,29.557,49392.0
2021-11-05 10:25:00,29.69,29.73,29.6,29.68,78139.0,29.557,29.5968,29.4674,29.547,78139.0
2021-11-05 10:30:00,29.67,29.68,29.6,29.65,41588.0,29.5371,29.547,29.4674,29.5172,41588.0
2021-11-05 10:35:00,29.65,29.66,29.44,29.47,47737.0,29.5172,29.5271,29.3081,29.338,47737.0
2021-11-05 10:40:00,29.49,29.54,29.48,29.5,45105.0,29.3579,29.4077,29.3479,29.3679,45105.0
2021-11-05 10:45:00,29.5,29.66,29.46,29.65,59295.0,29.3679,29.5271,29.328,29.5172,59295.0
2021-11-05 10:50:00,29.64,29.65,29.51,29.53,45237.0,29.5072,29.5172,29.3778,29.3977,45237.0
2021-11-05 10:55:00,29.52,29.63,29.47,29.56,46923.0,29.3878,29.4973,29.338,29.4276,46923.0
2021-11-05 11:00:00,29.56,29.67,29.54,29.63,27304.0,29.4276,29.5371,29.4077,29.4973,27304.0
2021-11-05 11:05:00,29.62,29.7,29.61,29.7,27352.0,29.4873,29.567,29.4774,29.567,27352.0
2021-11-05 11:10:00,29.69,29.74,29.65,29.69,25625.0,29.557,29.6068,29.5172,29.557,25625.0
2021-11-05 11:15:00,29.69,29.72,29.64,29.69,31833.0,29.557,29.5869,29.5072,29.557,31833.0
2021-11-05 11:20:00,29.68,29.75,29.66,29.75,24210.0,29.547,29.6167,29.5271,29.6167,24210.0
2021-11-05 11:25:00,29.76,29.87,29.76,29.86,20221.0,29.6267,29.7362,29.6267,29.7262,20221.0
2021-11-05 11:30:00,29.86,29.89,29.76,29.78,42680.0,29.7262,29.7561,29.6267,29.6466,42680.0
2021-11-05 11:35:00,29.78,29.78,29.71,29.77,23611.0,29.6466,29.6466,29.5769,29.6366,23611.0
2021-11-05 11:40:00,29.77,29.86,29.75,29.86,24555.0,29.6366,29.7262,29.6167,29.7262,24555.0
2021-11-05 11:45:00,29.87,29.98,29.86,29.97,32933.0,29.7362,29.8457,29.7262,29.8357,32933.0
2021-11-05 11:50:00,29.98,30.06,29.97,30.05,42663.0,29.8457,29.9253,29.8357,29.9154,42663.0
2021-11-05 11:55:00,30.05,30.09,30.04,30.07,42902.0,29.9154,29.9552,29.9054,29.9353,42902.0
2021-11-05 12:00:00,30.07,30.07,30.01,30.06,33595.0,29.9353,29.9353,29.8756,29.9253,33595.0
2021-11-05 12:05:00,30.07,30.12,30.07,30.09,33443.0,29.9353,29.9851,29.9353,29.9552,33443.0
2021-11-05 12:10:00,30.09,30.19,30.08,30.19,34406.0,29.9552,30.0548,29.9453,30.0548,34406.0
2021-11-05 12:15:00,30.18,30.27,30.18,30.26,68693.0,30.0448,30.1344,30.0448,30.1244,68693.0
2021-11-05 12:20:00,30.26,30.3,30.22,30.3,44994.0,30.1244,30.1643,30.0846,30.1643,44994.0
2021-11-05 12:25:00,30.3,30.3,30.24,30.24,47961.0,30.1643,30.1643,30.1045,30.1045,47961.0
2021-11-05 12:30:00,30.25,30.25,30.18,30.2,44480.0,30.1145,30.1145,30.0448,30.0647,44480.0
2021-11-05 12:35:00,30.2,30.21,30.08,30.12,53058.0,30.0647,30.0747,29.9453,29.9851,53058.0
2021-11-05 12:40:00,30.12,30.19,30.11,30.16,17645.0,29.9851,30.0548,29.9751,30.0249,17645.0
2021-11-05 12:45:00,30.17,30.21,30.15,30.17,16396.0,30.0348,30.0747,30.0149,30.0348,16396.0
2021-11-05 12:50:00,30.17,30.17,30.08,30.15,27620.0,30.0348,30.0348,29.9453,30.0149,27620.0
2021-11-05 12:55:00,30.14,30.15,30.0,30.01,45844.0,30.005,30.0149,29.8656,29.8756,45844.0
2021-11-05 13:00:00,30.01,30.07,29.98,30.03,33786.0,29.8756,29.9353,29.8457,29.8955,33786.0
2021-11-05 13:05:00,30.03,30.04,29.96,29.98,30642.0,29.8955,29.9054,29.8258,29.8457,30642.0
2021-11-05 13:10:00,29.99,30.0,29.95,29.97,18269.0,29.8557,29.8656,29.8158,29.8357,18269.0
2021-11-05 13:15:00,29.96,30.09,29.96,30.07,53434.0,29.8258,29.9552,29.8258,29.9353,53434.0
2021-11-05 13:20:00,30.07,30.12,30.07,30.11,23696.0,29.9353,29.9851,29.9353,29.9751,23696.0
2021-11-05 13:25:00,30.11,30.12,29.99,30.03,53875.0,29.9751,29.9851,29.8557,29.8955,53875.0
2021-11-05 13:30:00,30.03,30.15,30.02,30.11,32763.0,29.8955,30.0149,29.8855,29.9751,32763.0
2021-11-05 13:35:00,30.11,30.14,30.06,30.09,29994.0,29.9751,30.005,29.9253,29.9552,29994.0
2021-11-05 13:40:00,30.09,30.12,30.05,30.08,38078.0,29.9552,29.9851,29.9154,29.9453,38078.0
2021-11-05 13:45:00,30.08,30.08,30.01,30.05,33909.0,29.9453,29.9453,29.8756,29.9154,33909.0
2021-11-05 13:50:00,30.05,30.09,30.04,30.09,26079.0,29.9154,29.9552,29.9054,29.9552,26079.0
2021-11-05 13:55:00,30.09,30.12,30.08,30.11,21458.0,29.9552,29.9851,29.9453,29.9751,21458.0
2021-11-05 14:00:00,30.1,30.12,30.04,30.1,25646.0,29.9652,29.9851,29.9054,29.9652,25646.0
2021-11-05 14:05:00,30.1,30.13,30.09,30.12,33995.0,29.9652,29.995,29.9552,29.9851,33995.0
2021-11-05 14:10:00,30.11,30.12,30.08,30.1,31225.0,29.9751,29.9851,29.9453,29.9652,31225.0
2021-11-05 14:15:00,30.11,30.18,30.08,30.14,77668.0,29.9751,30.0448,29.9453,30.005,77668.0
2021-11-05 14:20:00,30.15,30.15,30.11,30.12,39926.0,30.0149,30.0149,29.9751,29.9851,39926.0
2021-11-05 14:25:00,30.12,30.15,30.09,30.15,23202.0,29.9851,30.0149,29.9552,30.0149,23202.0
2021-11-05 14:30:00,30.15,30.16,30.09,30.1,36314.0,30.0149,30.0249,29.9552,29.9652,36314.0
2021-11-05 14:35:00,30.09,30.16,30.09,30.12,74029.0,29.9552,30.0249,29.9552,29.9851,74029.0
2021-11-05 14:40:00,30.13,30.2,30.1,30.18,106861.0,29.995,30.0647,29.9652,30.0448,106861.0
2021-11-05 14:45:00,30.18,30.23,30.14,30.22,59816.0,30.0448,30.0946,30.005,30.0846,59816.0
2021-11-05 14:50:00,30.22,30.27,30.21,30.26,103428.0,30.0846,30.1344,30.0747,30.1244,103428.0
2021-11-05 14:55:00,30.26,30.33,30.22,30.28,75107.0,30.1244,30.1941,30.0846,30.1444,75107.0
2021-11-05 15:00:00,30.29,30.29,30.24,30.29,55224.0,30.1543,30.1543,30.1045,30.1543,55224.0
2021-11-05 15:05:00,30.29,30.33,30.24,30.32,56370.0,30.1543,30.1941,30.1045,30.1842,56370.0
2021-11-05 15:10:00,30.32,30.34,30.26,30.27,65728.0,30.1842,30.2041,30.1244,30.1344,65728.0
2021-11-05 15:15:00,30.27,30.31,30.22,30.3,90913.0,30.1344,30.1742,30.0846,30.1643,90913.0
2021-11-05 15:20:00,30.31,30.31,30.2,30.21,56290.0,30.1742,30.1742,30.0647,30.0747,56290.0
2021-11-05 15:25:00,30.21,30.23,30.2,30.23,44714.0,30.0747,30.0946,30.0647,30.0946,44714.0
2021-11-05 15:30:00,30.23,30.24,30.16,30.18,78744.0,30.0946,30.1045,30.0249,30.0448,78744.0
2021-11-05 15:35:00,30.18,30.18,30.07,30.15,69739.0,30.0448,30.0448,29.9353,30.0149,69739.0
2021-11-05 15:40:00,30.16,30.21,30.15,30.21,43303.0,30.0249,30.0747,30.0149,30.0747,43303.0
2021-11-05 15:45:00,30.21,30.22,30.16,30.16,91853.0,30.0747,30.0846,30.0249,30.0249,91853.0
2021-11-05 15:50:00,30.16,30.2,30.11,30.15,173600.0,30.0249,30.0647,29.9751,30.0149,173600.0
2021-11-05 15:55:00,30.16,30.28,30.15,30.2,397802.0,30.0249,30.1444,30.0149,30.0647,397802.0
2021-11-08 09:30:00,30.84,31.49,30.8,31.21,328824.0,30.7018,31.3489,30.662,31.0702,328824.0
2021-11-08 09:35:00,31.21,31.54,31.17,31.51,245548.0,31.0702,31.3987,31.0304,31.3688,245548.0
2021-11-08 09:40:00,31.51,31.6,31.22,31.32,122889.0,31.3688,31.4584,31.0801,31.1797,122889.0
2021-11-08 09:45:00,31.32,31.43,31.25,31.32,105991.0,31.1797,31.2892,31.11,31.1797,105991.0
2021-11-08 09:50:00,31.31,31.43,31.3,31.38,74187.0,31.1697,31.2892,31.1598,31.2394,74187.0
2021-11-08 09:55:00,31.37,31.46,31.24,31.35,113278.0,31.2295,31.3191,31.1001,31.2096,113278.0
2021-11-08 10:00:00,31.35,31.4,31.14,31.15,67586.0,31.2096,31.2593,31.0005,31.0105,67586.0
2021-11-08 10:05:00,31.15,31.21,31.05,31.05,56565.0,31.0105,31.0702,30.9109,30.9109,56565.0
2021-11-08 10:10:00,31.07,31.13,31.01,31.03,38979.0,30.9308,30.9905,30.8711,30.891,38979.0
2021-11-08 10:15:00,31.03,31.22,31.02,31.15,61537.0,30.891,31.0801,30.881,31.0105,61537.0
2021-11-08 10:20:00,31.16,31.22,31.06,31.21,39130.0,31.0204,31.0801,30.9209,31.0702,39130.0
2021-11-08 10:25:00,31.2,31.21,30.98,30.98,45827.0,31.0602,31.0702,30.8412,30.8412,45827.0
2021-11-08 10:30:00,30.98,30.99,30.93,30.96,53135.0,30.8412,30.8512,30.7914,30.8213,53135.0
2021-11-08 10:35:00,30.96,31.03,30.88,30.9,102673.0,30.8213,30.891,30.7417,30.7616,102673.0
2021-11-08 10:40:00,30.9,30.9,30.78,30.81,71678.0,30.7616,30.7616,30.6421,30.672,71678.0
2021-11-08 10:45:00,30.81,30.93,30.8,30.87,62508.0,30.672,30.7914,30.662,30.7317,62508.0
2021-11-08 10:50:00,30.86,30.96,30.84,30.91,44737.0,30.7218,30.8213,30.7018,30.7715,44737.0
2021-11-08 10:55:00,30.93,30.93,30.75,30.79,60831.0,30.7914,30.7914,30.6123,30.6521,60831.0
2021-11-08 11:00:00,30.78,30.87,30.76,30.85,41822.0,30.6421,30.7317,30.6222,30.7118,41822.0
2021-11-08 11:05:00,30.86,30.88,30.81,30.87,40433.0,30.7218,30.7417,30.672,30.7317,40433.0
2021-11-08 11:10:00,30.88,31.11,30.88,31.1,44527.0,30.7417,30.9706,30.7417,30.9607,44527.0
2021-11-08 11:15:00,31.1,31.14,31.04,31.07,29897.0,30.9607,31.0005,30.901,30.9308,29897.0
2021-11-08 11:20:00,31.07,31.14,31.07,31.11,35791.0,30.9308,31.0005,30.9308,30.9706,35791.0
2021-11-08 11:25:00,31.12,31.29,31.12,31.29,45027.0,30.9806,31.1498,30.9806,31.1498,45027.0
2021-11-08 11:30:00,31.29,31.3,31.13,31.19,34765.0,31.1498,31.1598,30.9905,31.0503,34765.0
2021-11-08 11:35:00,31.18,31.2,31.11,31.2,33946.0,31.0403,31.0602,30.9706,31.0602,33946.0
2021-11-08 11:40:00,31.2,31.25,31.15,31.16,26309.0,31.0602,31.11,31.0105,31.0204,26309.0
2021-11-08 11:45:00,31.15,31.18,31.07,31.17,76525.0,31.0105,31.0403,30.9308,31.0304,76525.0
2021-11-08 11:50:00,31.16,31.16,31.06,31.1,29552.0,31.0204,31.0204,30.9209,30.9607,29552.0
2021-11-08 11:55:00,31.1,31.16,31.08,31.11,37886.0,30.9607,31.0204,30.9408,30.9706,37886.0
2021-11-08 12:00:00,31.11,31.22,31.1,31.13,27053.0,30.9706,31.0801,30.9607,30.9905,27053.0
2021-11-08 12:05:00,31.14,31.27,31.14,31.23,30359.0,31.0005,31.1299,31.0005,31.0901,30359.0
2021-11-08 12:10:00,31.22,31.28,31.21,31.28,20260.0,31.0801,31.1399,31.0702,31.1399,20260.0
2021-11-08 12:15:00,31.28,31.28,31.2,31.24,38473.0,31.1399,31.1399,31.0602,31.1001,38473.0
2021-11-08 12:20:00,31.22,31.27,31.21,31.24,21907.0,31.0801,31.1299,31.0702,31.1001,21907.0
2021-11-08 12:25:00,31.25,31.31,31.23,31.24,32684.0,31.11,31.1697,31.0901,31.1001,32684.0
2021-11-08 12:30:00,31.25,31.38,31.25,31.34,29516.0,31.11,31.2394,31.11,31.1996,29516.0
2021-11-08 12:35:00,31.35,31.42,31.33,31.37,25525.0,31.2096,31.2793,31.1897,31.2295,25525.0
2021-11-08 12:40:00,31.38,31.39,31.31,31.37,37692.0,31.2394,31.2494,31.1697,31.2295,37692.0
2021-11-08 12:45:00,31.36,31.39,31.3,31.32,24360.0,31.2195,31.2494,31.1598,31.1797,24360.0
2021-11-08 12:50:00,31.34,31.42,31.32,31.37,45813.0,31.1996,31.2793,31.1797,31.2295,45813.0
2021-11-08 12:55:00,31.38,31.38,31.27,31.38,31299.0,31.2394,31.2394,31.1299,31.2394,31299.0
2021-11-08 13:00:00,31.38,31.38,31.3,31.37,27528.0,31.2394,31.2394,31.1598,31.2295,27528.0
2021-11-08 13:05:00,31.38,31.4,31.32,31.32,28667.0,31.2394,31.2593,31.1797,31.1797,28667.0
2021-11-08 13:10:00,31.32,31.36,31.26,31.27,30114.0,31.1797,31.2195,31.12,31.1299,30114.0
2021-11-08 13:15:00,31.27,31.31,31.27,31.3,22456.0,31.1299,31.1697,31.1299,31.1598,22456.0
2021-11-08 13:20:00,31.3,31.33,31.25,31.3,24496.0,31.1598,31.1897,31.11,31.1598,24496.0
2021-11-08 13:25:00,31.29,31.29,31.17,31.19,15772.0,31.1498,31.1498,31.0304,31.0503,15772.0
2021-11-08 13:30:00,31.18,31.21,31.14,31.18,31728.0,31.0403,31.0702,31.0005,31.0403,31728.0
2021-11-08 13:35:00,31.17,31.18,31.11,31.11,20612.0,31.0304,31.0403,30.9706,30.9706,20612.0
2021-11-08 13:40:00,31.11,31.17,31.08,31.1,22977.0,30.9706,31.0304,30.9408,30.9607,22977.0
2021-11-08 13:45:00,31.1,31.14,31.09,31.11,8202.0,30.9607,31.0005,30.9507,30.9706,8202.0
2021-11-08 13:50:00,31.12,31.15,31.1,31.13,26706.0,30.9806,31.0105,30.9607,30.9905,26706.0
2021-11-08 13:55:00,31.12,31.16,31.11,31.14,10678.0,30.9806,31.0204,30.9706,31.0005,10678.0
2021-11-08 14:00:00,31.13,31.17,31.11,31.15,11937.0,30.9905,31.0304,30.9706,31.0105,11937.0
2021-11-08 14:05:00,31.16,31.16,31.11,31.14,21425.0,31.0204,31.0204,30.9706,31.0005,21425.0
2021-11-08 14:10:00,31.14,31.14,31.04,31.07,15423.0,31.0005,31.0005,30.901,30.9308,15423.0
2021-11-08 14:15:00,31.06,31.12,31.05,31.09,34819.0,30.9209,30.9806,30.9109,30.9507,34819.0
2021-11-08 14:20:00,31.09,31.12,31.06,31.11,25259.0,30.9507,30.9806,30.9209,30.9706,25259.0
2021-11-08 14:25:00,31.11,31.12,31.01,31.02,19530.0,30.9706,30.9806,30.8711,30.881,19530.0
2021-11-08 14:30:00,31.02,31.06,31.0,31.05,12993.0,30.881,30.9209,30.8611,30.9109,12993.0
2021-11-08 14:35:00,31.05,31.06,30.98,31.0,37432.0,30.9109,30.9209,30.8412,30.8611,37432.0
2021-11-08 14:40:00,31.0,31.06,30.99,31.05,20001.0,30.8611,30.9209,30.8512,30.9109,20001.0
2021-11-08 14:45:00,31.05,31.05,30.99,31.0,24267.0,30.9109,30.9109,30.8512,30.8611,24267.0
2021-11-08 14:50:00,30.99,30.99,30.91,30.92,14755.0,30.8512,30.8512,30.7715,30.7815,14755.0
2021-11-08 14:55:00,30.93,30.98,30.92,30.97,14691.0,30.7914,30.8412,30.7815,30.8313,14691.0
2021-11-08 15:00:00,30.97,30.99,30.92,30.98,28071.0,30.8313,30.8512,30.7815,30.8412,28071.0
2021-11-08 15:05:00,30.99,31.06,30.98,31.04,40447.0,30.8512,30.9209,30.8412,30.901,40447.0
2021-11-08 15:10:00,31.03,31.12,31.02,31.1,83802.0,30.891,30.9806,30.881,30.9607,83802.0
2021-11-08 15:15:00,31.1,31.16,31.08,31.1,50666.0,30.9607,31.0204,30.9408,30.9607,50666.0
2021-11-08 15:20:00,31.1,31.12,31.08,31.09,54047.0,30.9607,30.9806,30.9408,30.9507,54047.0
2021-11-08 15:25:00,31.1,31.14,31.08,31.12,40253.0,30.9607,31.0005,30.9408,30.9806,40253.0
2021-11-08 15:30:00,31.13,31.19,31.13,31.17,46964.0,30.9905,31.0503,30.9905,31.0304,46964.0
2021-11-08 15:35:00,31.17,31.23,31.15,31.18,286028.0,31.0304,31.0901,31.0105,31.0403,286028.0
2021-11-08 15:40:00,31.18,31.22,31.15,31.19,64650.0,31.0403,31.0801,31.0105,31.0503,64650.0
2021-11-08 15:45:00,31.18,31.3,31.18,31.28,136353.0,31.0403,31.1598,31.0403,31.1399,136353.0
2021-11-08 15:50:00,31.27,31.28,31.21,31.24,154508.0,31.1299,31.1399,31.0702,31.1001,154508.0
2021-11-08 15:55:00,31.23,31.26,31.12,31.13,350135.0,31.0901,31.12,30.9806,30.9905,350135.0
2021-11-09 09:30:00,31.03,31.04,30.34,30.35,283803.0,30.891,30.901,30.2041,30.214,283803.0
2021-11-09 09:35:00,30.35,30.78,30.32,30.76,61966.0,30.214,30.6421,30.1842,30.6222,61966.0
2021-11-09 09:40:00,30.74,30.97,30.74,30.78,135330.0,30.6023,30.8313,30.6023,30.6421,135330.0
2021-11-09 09:45:00,30.78,30.83,30.49,30.49,63545.0,30.6421,30.6919,30.3534,30.3534,63545.0
2021-11-09 09:50:00,30.49,30.53,30.17,30.25,98090.0,30.3534,30.3932,30.0348,30.1145,98090.0
2021-11-09 09:55:00,30.24,30.27,30.17,30.21,95857.0,30.1045,30.1344,30.0348,30.0747,95857.0
2021-11-09 10:00:00,30.23,30.44,30.22,30.34,62222.0,30.0946,30.3036,30.0846,30.2041,62222.0
2021-11-09 10:05:00,30.34,30.39,30.19,30.25,79568.0,30.2041,30.2539,30.0548,30.1145,79568.0
2021-11-09 10:10:00,30.24,30.56,30.24,30.56,20860.0,30.1045,30.4231,30.1045,30.4231,20860.0
2021-11-09 10:15:00,30.55,30.57,30.41,30.48,34795.0,30.4131,30.4331,30.2738,30.3435,34795.0
2021-11-09 10:20:00,30.5,30.55,30.39,30.39,25751.0,30.3634,30.4131,30.2539,30.2539,25751.0
2021-11-09 10:25:00,30.41,30.46,30.34,30.34,33304.0,30.2738,30.3236,30.2041,30.2041,33304.0
2021-11-09 10:30:00,30.34,30.41,30.32,30.32,30196.0,30.2041,30.2738,30.1842,30.1842,30196.0
2021-11-09 10:35:00,30.32,30.35,30.27,30.29,30174.0,30.1842,30.214,30.1344,30.1543,30174.0
2021-11-09 10:40:00,30.3,30.38,30.3,30.38,26110.0,30.1643,30.2439,30.1643,30.2439,26110.0
2021-11-09 10:45:00,30.38,30.38,30.3,30.3,19941.0,30.2439,30.2439,30.1643,30.1643,19941.0
2021-11-09 10:50:00,30.29,30.33,30.25,30.33,14474.0,30.1543,30.1941,30.1145,30.1941,14474.0
2021-11-09 10:55:00,30.33,30.34,30.28,30.31,14715.0,30.1941,30.2041,30.1444,30.1742,14715.0
2021-11-09 11:00:00,30.31,30.38,30.29,30.38,21086.0,30.1742,30.2439,30.1543,30.2439,21086.0
2021-11-09 11:05:00,30.39,30.5,30.38,30.49,28479.0,30.2539,30.3634,30.2439,30.3534,28479.0
2021-11-09 11:10:00,30.49,30.49,30.38,30.39,11178.0,30.3534,30.3534,30.2439,30.2539,11178.0
2021-11-09 11:15:00,30.38,30.45,30.36,30.43,13571.0,30.2439,30.3136,30.224,30.2937,13571.0
2021-11-09 11:20:00,30.44,30.44,30.38,30.39,9802.0,30.3036,30.3036,30.2439,30.2539,9802.0
2021-11-09 11:25:00,30.39,30.41,30.38,30.4,26625.0,30.2539,30.2738,30.2439,30.2638,26625.0
2021-11-09 11:30:00,30.41,30.43,30.36,30.37,10949.0,30.2738,30.2937,30.224,30.234,10949.0
2021-11-09 11:35:00,30.38,30.43,30.37,30.43,23077.0,30.2439,30.2937,30.234,30.2937,23077.0
2021-11-09 11:40:00,30.43,30.51,30.43,30.51,9639.0,30.2937,30.3733,30.2937,30.3733,9639.0
2021-11-09 11:45:00,30.5,30.51,30.41,30.43,12232.0,30.3634,30.3733,30.2738,30.2937,12232.0
2021-11-09 11:50:00,30.44,30.44,30.36,30.37,10302.0,30.3036,30.3036,30.224,30.234,10302.0
2021-11-09 11:55:00,30.38,30.39,30.32,30.33,20120.0,30.2439,30.2539,30.1842,30.1941,20120.0
2021-11-09 12:00:00,30.33,30.37,30.31,30.31,13573.0,30.1941,30.234,30.1742,30.1742,13573.0
2021-11-09 12:05:00,30.3,30.32,30.27,30.28,9934.0,30.1643,30.1842,30.1344,30.1444,9934.0
2021-11-09 12:10:00,30.28,30.32,30.28,30.3,12801.0,30.1444,30.1842,30.1444,30.1643,12801.0
2021-11-09 12:15:00,30.3,30.3,30.18,30.2,17124.0,30.1643,30.1643,30.0448,30.0647,17124.0
2021-11-09 12:20:00,30.2,30.2,30.16,30.16,23388.0,30.0647,30.0647,30.0249,30.0249,23388.0
2021-11-09 12:25:00,30.16,30.22,30.16,30.21,17732.0,30.0249,30.0846,30.0249,30.0747,17732.0
2021-11-09 12:30:00,30.21,30.23,30.2,30.22,4523.0,30.0747,30.0946,30.0647,30.0846,4523.0
2021-11-09 12:35:00,30.21,30.22,30.15,30.19,16080.0,30.0747,30.0846,30.0149,30.0548,16080.0
2021-11-09 12:40:00,30.19,30.23,30.19,30.21,11193.0,30.0548,30.0946,30.0548,30.0747,11193.0
2021-11-09 12:45:00,30.2,30.22,30.16,30.18,13246.0,30.0647,30.0846,30.0249,30.0448,13246.0
2021-11-09 12:50:00,30.19,30.22,30.18,30.2,10786.0,30.0548,30.0846,30.0448,30.0647,10786.0
2021-11-09 12:55:00,30.2,30.2,30.15,30.16,14617.0,30.0647,30.0647,30.0149,30.0249,14617.0
2021-11-09 13:00:00,30.17,30.18,30.14,30.15,20146.0,30.0348,30.0448,30.005,30.0149,20146.0
2021-11-09 13:05:00,30.14,30.14,30.09,30.11,20911.0,30.005,30.005,29.9552,29.9751,20911.0
2021-11-09 13:10:00,30.1,30.14,30.09,30.14,17896.0,29.9652,30.005,29.9552,30.005,17896.0
2021-11-09 13:15:00,30.14,30.14,30.1,30.11,9276.0,30.005,30.005,29.9652,29.9751,9276.0
2021-11-09 13:20:00,30.11,30.11,30.09,30.1,15541.0,29.9751,29.9751,29.9552,29.9652,15541.0
2021-11-09 13:25:00,30.1,30.1,30.08,30.09,24691.0,29.9652,29.9652,29.9453,29.9552,24691.0
2021-11-09 13:30:00,30.09,30.13,30.06,30.07,34571.0,29.9552,29.995,29.9253,29.9353,34571.0
2021-11-09 13:35:00,30.07,30.12,30.06,30.1,13520.0,29.9353,29.9851,29.9253,29.9652,13520.0
2021-11-09 13:40:00,30.1,30.1,30.07,30.08,14188.0,29.9652,29.9652,29.9353,29.9453,14188.0
2021-11-09 13:45:00,30.08,30.1,30.07,30.09,12357.0,29.9453,29.9652,29.9353,29.9552,12357.0
2021-11-09 13:50:00,30.09,30.09,30.05,30.05,13396.0,29.9552,29.9552,29.9154,29.9154,13396.0
2021-11-09 13:55:00,30.05,30.1,30.04,30.1,23996.0,29.9154,29.9652,29.9054,29.9652,23996.0
2021-11-09 14:00:00,30.09,30.17,30.08,30.14,13220.0,29.9552,30.0348,29.9453,30.005,13220.0
2021-11-09 14:05:00,30.15,30.2,30.15,30.19,10086.0,30.0149,30.0647,30.0149,30.0548,10086.0
2021-11-09 14:10:00,30.19,30.25,30.19,30.25,41316.0,30.0548,30.1145,30.0548,30.1145,41316.0
2021-11-09 14:15:00,30.25,30.29,30.24,30.24,30772.0,30.1145,30.1543,30.1045,30.1045,30772.0
2021-11-09 14:20:00,30.24,30.29,30.24,30.28,18734.0,30.1045,30.1543,30.1045,30.1444,18734.0
2021-11-09 14:25:00,30.28,30.29,30.25,30.27,9593.0,30.1444,30.1543,30.1145,30.1344,9593.0
2021-11-09 14:30:00,30.28,30.3,30.27,30.29,8463.0,30.1444,30.1643,30.1344,30.1543,8463.0
2021-11-09 14:35:00,30.29,30.32,30.28,30.29,14709.0,30.1543,30.1842,30.1444,30.1543,14709.0
2021-11-09 14:40:00,30.3,30.31,30.26,30.28,14763.0,30.1643,30.1742,30.1244,30.1444,14763.0
2021-11-09 14:45:00,30.28,30.29,30.26,30.27,8086.0,30.1444,30.1543,30.1244,30.1344,8086.0
2021-11-09 14:50:00,30.27,30.27,30.25,30.25,21163.0,30.1344,30.1344,30.1145,30.1145,21163.0
2021-11-09 14:55:00,30.25,30.26,30.24,30.25,44486.0,30.1145,30.1244,30.1045,30.1145,44486.0
2021-11-09 15:00:00,30.25,30.27,30.25,30.27,33759.0,30.1145,30.1344,30.1145,30.1344,33759.0
2021-11-09 15:05:00,30.27,30.31,30.21,30.31,40133.0,30.1344,30.1742,30.0747,30.1742,40133.0
2021-11-09 15:10:00,30.32,30.35,30.29,30.33,10776.0,30.1842,30.214,30.1543,30.1941,10776.0
2021-11-09 15:15:00,30.34,30.36,30.29,30.3,29723.0,30.2041,30.224,30.1543,30.1643,29723.0
2021-11-09 15:20:00,30.3,30.31,30.26,30.28,15654.0,30.1643,30.1742,30.1244,30.1444,15654.0
2021-11-09 15:25:00,30.29,30.31,30.23,30.28,34524.0,30.1543,30.1742,30.0946,30.1444,34524.0
2021-11-09 15:30:00,30.28,30.33,30.27,30.32,26110.0,30.1444,30.1941,30.1344,30.1842,26110.0
2021-11-09 15:35:00,30.32,30.37,30.29,30.36,28846.0,30.1842,30.234,30.1543,30.224,28846.0
2021-11-09 15:40:00,30.36,30.42,30.36,30.42,36977.0,30.224,30.2837,30.224,30.2837,36977.0
2021-11-09 15:45:00,30.41,30.47,30.38,30.39,50732.0,30.2738,30.3335,30.2439,30.2539,50732.0
2021-11-09 15:50:00,30.39,30.46,30.36,30.4,108604.0,30.2539,30.3236,30.224,30.2638,108604.0
2021-11-09 15:55:00,30.41,30.43,30.4,30.43,129533.0,30.2738,30.2937,30.2638,30.2937,129533.0
2021-11-10 09:30:00,30.68,30.85,30.32,30.76,100475.0,30.5426,30.7118,30.1842,30.6222,100475.0
2021-11-10 09:35:00,30.76,30.85,30.71,30.78,77104.0,30.6222,30.7118,30.5724,30.6421,77104.0
2021-11-10 09:40:00,30.79,30.89,30.72,30.76,152308.0,30.6521,30.7516,30.5824,30.6222,152308.0
2021-11-10 09:45:00,30.75,30.92,30.74,30.85,60555.0,30.6123,30.7815,30.6023,30.7118,60555.0
2021-11-10 09:50:00,30.84,30.87,30.72,30.78,89963.0,30.7018,30.7317,30.5824,30.6421,89963.0
2021-11-10 09:55:00,30.77,30.87,30.7,30.81,178362.0,30.6322,30.7317,30.5625,30.672,178362.0
2021-11-10 10:00:00,30.83,30.94,30.72,30.75,155137.0,30.6919,30.8014,30.5824,30.6123,155137.0
2021-11-10 10:05:00,30.78,30.83,30.63,30.75,85009.0,30.6421,30.6919,30.4928,30.6123,85009.0
2021-11-10 10:10:00,30.75,30.84,30.74,30.84,87373.0,30.6123,30.7018,30.6023,30.7018,87373.0
2021-11-10 10:15:00,30.85,31.05,30.82,30.95,77262.0,30.7118,30.9109,30.6819,30.8114,77262.0
2021-11-10 10:20:00,30.95,31.02,30.87,30.89,71871.0,30.8114,30.881,30.7317,30.7516,71871.0
2021-11-10 10:25:00,30.9,30.95,30.8,30.82,61226.0,30.7616,30.8114,30.662,30.6819,61226.0
2021-11-10 10:30:00,30.84,30.9,30.72,30.8,29035.0,30.7018,30.7616,30.5824,30.662,29035.0
2021-11-10 10:35:00,30.8,30.84,30.72,30.72,15020.0,30.662,30.7018,30.5824,30.5824,15020.0
2021-11-10 10:40:00,30.74,30.79,30.68,30.79,16266.0,30.6023,30.6521,30.5426,30.6521,16266.0
2021-11-10 10:45:00,30.8,30.9,30.76,30.78,124318.0,30.662,30.7616,30.6222,30.6421,124318.0
2021-11-10 10:50:00,30.8,30.99,30.78,30.96,97458.0,30.662,30.8512,30.6421,30.8213,97458.0
2021-11-10 10:55:00,30.97,31.05,30.87,30.87,82811.0,30.8313,30.9109,30.7317,30.7317,82811.0
2021-11-10 11:00:00,30.87,30.99,30.86,30.97,16730.0,30.7317,30.8512,30.7218,30.8313,16730.0
2021-11-10 11:05:00,30.97,30.99,30.89,30.94,49213.0,30.8313,30.8512,30.7516,30.8014,49213.0
2021-11-10 11:10:00,30.95,31.07,30.94,30.96,135431.0,30.8114,30.9308,30.8014,30.8213,135431.0
2021-11-10 11:15:00,30.95,31.03,30.95,31.02,46977.0,30.8114,30.891,30.8114,30.881,46977.0
2021-11-10 11:20:00,31.03,31.04,30.92,30.97,23823.0,30.891,30.901,30.7815,30.8313,23823.0
2021-11-10 11:25:00,30.98,31.01,30.96,30.97,24391.0,30.8412,30.8711,30.8213,30.8313,24391.0
2021-11-10 11:30:00,30.97,31.0,30.9,30.96,54113.0,30.8313,30.8611,30.7616,30.8213,54113.0
2021-11-10 11:35:00,30.98,31.03,30.93,30.96,68585.0,30.8412,30.891,30.7914,30.8213,68585.0
2021-11-10 11:40:00,30.94,31.06,30.94,31.04,158776.0,30.8014,30.9209,30.8014,30.901,158776.0
2021-11-10 11:45:00,31.05,31.23,31.04,31.21,60369.0,30.9109,31.0901,30.901,31.0702,60369.0
2021-11-10 11:50:00,31.22,31.22,31.11,31.12,71894.0,31.0801,31.0801,30.9706,30.9806,71894.0
2021-11-10 11:55:00,31.13,31.17,31.12,31.16,21191.0,30.9905,31.0304,30.9806,31.0204,21191.0
2021-11-10 12:00:00,31.17,31.25,31.15,31.24,43371.0,31.0304,31.11,31.0105,31.1001,43371.0
2021-11-10 12:05:00,31.23,31.23,31.08,31.11,20686.0,31.0901,31.0901,30.9408,30.9706,20686.0
2021-11-10 12:10:00,31.11,31.11,31.0,31.01,18302.0,30.9706,30.9706,30.8611,30.8711,18302.0
2021-11-10 12:15:00,31.02,31.04,31.0,31.04,7832.0,30.881,30.901,30.8611,30.901,7832.0
2021-11-10 12:20:00,31.04,31.04,30.98,30.99,15577.0,30.901,30.901,30.8412,30.8512,15577.0
2021-11-10 12:25:00,30.98,31.0,30.95,30.97,10456.0,30.8412,30.8611,30.8114,30.8313,10456.0
2021-11-10 12:30:00,30.98,30.99,30.96,30.99,8973.0,30.8412,30.8512,30.8213,30.8512,8973.0
2021-11-10 12:35:00,30.99,31.0,30.92,30.94,12201.0,30.8512,30.8611,30.7815,30.8014,12201.0
2021-11-10 12:40:00,30.94,30.95,30.85,30.86,10601.0,30.8014,30.8114,30.7118,30.7218,10601.0
2021-11-10 12:45:00,30.86,30.88,30.84,30.88,8806.0,30.7218,30.7417,30.7018,30.7417,8806.0
2021-11-10 12:50:00,30.88,30.88,30.83,30.86,7744.0,30.7417,30.7417,30.6919,30.7218,7744.0
2021-11-10 12:55:00,30.87,30.89,30.87,30.88,9518.0,30.7317,30.7516,30.7317,30.7417,9518.0
2021-11-10 13:00:00,30.88,30.88,30.78,30.79,17601.0,30.7417,30.7417,30.6421,30.6521,17601.0
2021-11-10 13:05:00,30.78,30.79,30.75,30.76,16177.0,30.6421,30.6521,30.6123,30.6222,16177.0
2021-11-10 13:10:00,30.77,30.79,30.72,30.74,9383.0,30.6322,30.6521,30.5824,30.6023,9383.0
2021-11-10 13:15:00,30.73,30.73,30.6,30.61,18002.0,30.5923,30.5923,30.4629,30.4729,18002.0
2021-11-10 13:20:00,30.61,30.62,30.52,30.52,18030.0,30.4729,30.4828,30.3833,30.3833,18030.0
2021-11-10 13:25:00,30.51,30.6,30.5,30.58,10021.0,30.3733,30.4629,30.3634,30.443,10021.0
2021-11-10 13:30:00,30.59,30.6,30.55,30.57,12301.0,30.453,30.4629,30.4131,30.4331,12301.0
2021-11-10 13:35:00,30.56,30.56,30.5,30.51,11981.0,30.4231,30.4231,30.3634,30.3733,11981.0
2021-11-10 13:40:00,30.5,30.51,30.47,30.48,13568.0,30.3634,30.3733,30.3335,30.3435,13568.0
2021-11-10 13:45:00,30.49,30.52,30.44,30.47,20458.0,30.3534,30.3833,30.3036,30.3335,20458.0
2021-11-10 13:50:00,30.47,30.48,30.43,30.48,13625.0,30.3335,30.3435,30.2937,30.3435,13625.0
2021-11-10 13:55:00,30.47,30.49,30.41,30.49,20613.0,30.3335,30.3534,30.2738,30.3534,20613.0
2021-11-10 14:00:00,30.48,30.5,30.39,30.39,29154.0,30.3435,30.3634,30.2539,30.2539,29154.0
2021-11-10 14:05:00,30.4,30.48,30.4,30.47,10617.0,30.2638,30.3435,30.2638,30.3335,10617.0
2021-11-10 14:10:00,30.46,30.47,30.4,30.41,13604.0,30.3236,30.3335,30.2638,30.2738,13604.0
2021-11-10 14:15:00,30.41,30.44,30.41,30.42,11477.0,30.2738,30.3036,30.2738,30.2837,11477.0
2021-11-10 14:20:00,30.41,30.41,30.3,30.3,18028.0,30.2738,30.2738,30.1643,30.1643,18028.0
2021-11-10 14:25:00,30.32,30.34,30.26,30.26,14497.0,30.1842,30.2041,30.1244,30.1244,14497.0
2021-11-10 14:30:00,30.25,30.3,30.24,30.26,11360.0,30.1145,30.1643,30.1045,30.1244,11360.0
2021-11-10 14:35:00,30.26,30.33,30.26,30.26,21141.0,30.1244,30.1941,30.1244,30.1244,21141.0
2021-11-10 14:40:00,30.26,30.26,30.22,30.22,11567.0,30.1244,30.1244,30.0846,30.0846,11567.0
2021-11-10 14:45:00,30.22,30.3,30.21,30.29,13069.0,30.0846,30.1643,30.0747,30.1543,13069.0
2021-11-10 14:50:00,30.29,30.32,30.27,30.27,8197.0,30.1543,30.1842,30.1344,30.1344,8197.0
2021-11-10 14:55:00,30.28,30.29,30.24,30.24,11361.0,30.1444,30.1543,30.1045,30.1045,11361.0
2021-11-10 15:00:00,30.25,30.33,30.24,30.33,16266.0,30.1145,30.1941,30.1045,30.1941,16266.0
2021-11-10 15:05:00,30.33,30.44,30.31,30.41,19584.0,30.1941,30.3036,30.1742,30.2738,19584.0
2021-11-10 15:10:00,30.41,30.42,30.38,30.41,12456.0,30.2738,30.2837,30.2439,30.2738,12456.0
2021-11-10 15:15:00,30.42,30.47,30.42,30.46,18305.0,30.2837,30.3335,30.2837,30.3236,18305.0
2021-11-10 15:20:00,30.45,30.47,30.36,30.37,29738.0,30.3136,30.3335,30.224,30.234,29738.0
2021-11-10 15:25:00,30.37,30.4,30.35,30.36,16466.0,30.234,30.2638,30.214,30.224,16466.0
2021-11-10 15:30:00,30.36,30.38,30.3,30.3,27607.0,30.224,30.2439,30.1643,30.1643,27607.0
2021-11-10 15:35:00,30.3,30.33,30.26,30.27,18170.0,30.1643,30.1941,30.1244,30.1344,18170.0
2021-11-10 15:40:00,30.27,30.29,30.24,30.27,27010.0,30.1344,30.1543,30.1045,30.1344,27010.0
2021-11-10 15:45:00,30.26,30.3,30.25,30.26,37089.0,30.1244,30.1643,30.1145,30.1244,37089.0
2021-11-10 15:50:00,30.26,30.33,30.24,30.32,76323.0,30.1244,30.1941,30.1045,30.1842,76323.0
2021-11-10 15:55:00,30.33,30.39,30.32,30.38,157487.0,30.1941,30.2539,30.1842,30.2439,157487.0
2021-11-11 09:30:00,30.63,31.0,30.52,30.88,153415.0,30.4928,30.8611,30.3833,30.7417,153415.0
2021-11-11 09:35:00,30.89,31.06,30.59,30.64,69517.0,30.7516,30.9209,30.453,30.5027,69517.0
2021-11-11 09:40:00,30.61,30.75,30.23,30.23,169640.0,30.4729,30.6123,30.0946,30.0946,169640.0
2021-11-11 09:45:00,30.23,30.35,30.08,30.35,165282.0,30.0946,30.214,29.9453,30.214,165282.0
2021-11-11 09:50:00,30.36,30.73,30.23,30.72,154271.0,30.224,30.5923,30.0946,30.5824,154271.0
2021-11-11 09:55:00,30.73,30.73,30.44,30.65,40461.0,30.5923,30.5923,30.3036,30.5127,40461.0
2021-11-11 10:00:00,30.64,30.73,30.57,30.69,40172.0,30.5027,30.5923,30.4331,30.5525,40172.0
2021-11-11 10:05:00,30.69,30.86,30.69,30.86,32100.0,30.5525,30.7218,30.5525,30.7218,32100.0
2021-11-11 10:10:00,30.86,31.15,30.86,31.15,36667.0,30.7218,31.0105,30.7218,31.0105,36667.0
2021-11-11 10:15:00,31.15,31.15,30.93,31.0,111164.0,31.0105,31.0105,30.7914,30.8611,111164.0
2021-11-11 10:20:00,31.0,31.33,30.99,31.3,73113.0,30.8611,31.1897,30.8512,31.1598,73113.0
2021-11-11 10:25:00,31.3,31.38,31.23,31.24,31922.0,31.1598,31.2394,31.0901,31.1001,31922.0
2021-11-11 10:30:00,31.25,31.32,31.08,31.08,28261.0,31.11,31.1797,30.9408,30.9408,28261.0
2021-11-11 10:35:00,31.07,31.11,31.03,31.08,29374.0,30.9308,30.9706,30.891,30.9408,29374.0
2021-11-11 10:40:00,31.09,31.17,31.07,31.16,18509.0,30.9507,31.0304,30.9308,31.0204,18509.0
2021-11-11 10:45:00,31.16,31.24,31.13,31.17,14894.0,31.0204,31.1001,30.9905,31.0304,14894.0
2021-11-11 10:50:00,31.18,31.24,31.17,31.21,17965.0,31.0403,31.1001,31.0304,31.0702,17965.0
2021-11-11 10:55:00,31.21,31.28,31.18,31.27,16108.0,31.0702,31.1399,31.0403,31.1299,16108.0
2021-11-11 11:00:00,31.28,31.33,31.26,31.32,21992.0,31.1399,31.1897,31.12,31.1797,21992.0
2021-11-11 11:05:00,31.33,31.34,31.25,31.29,13434.0,31.1897,31.1996,31.11,31.1498,13434.0
2021-11-11 11:10:00,31.27,31.27,31.13,31.14,22855.0,31.1299,31.1299,30.9905,31.0005,22855.0
2021-11-11 11:15:00,31.15,31.15,31.01,31.02,13019.0,31.0105,31.0105,30.8711,30.881,13019.0
2021-11-11 11:20:00,31.02,31.12,31.02,31.05,26405.0,30.881,30.9806,30.881,30.9109,26405.0
2021-11-11 11:25:00,31.06,31.07,30.96,31.0,59160.0,30.9209,30.9308,30.8213,30.8611,59160.0
2021-11-11 11:30:00,30.99,31.03,30.95,30.99,12342.0,30.8512,30.891,30.8114,30.8512,12342.0
2021-11-11 11:35:00,30.98,30.98,30.88,30.89,14737.0,30.8412,30.8412,30.7417,30.7516,14737.0
2021-11-11 11:40:00,30.9,31.01,30.9,30.96,13637.0,30.7616,30.8711,30.7616,30.8213,13637.0
2021-11-11 11:45:00,30.97,30.97,30.9,30.97,13595.0,30.8313,30.8313,30.7616,30.8313,13595.0
2021-11-11 11:50:00,30.96,30.96,30.86,30.9,27676.0,30.8213,30.8213,30.7218,30.7616,27676.0
2021-11-11 11:55:00,30.89,30.96,30.89,30.96,17510.0,30.7516,30.8213,30.7516,30.8213,17510.0
2021-11-11 12:00:00,30.97,31.0,30.85,30.85,16969.0,30.8313,30.8611,30.7118,30.7118,16969.0
2021-11-11 12:05:00,30.84,30.85,30.77,30.8,11234.0,30.7018,30.7118,30.6322,30.662,11234.0
2021-11-11 12:10:00,30.79,30.9,30.78,30.88,21771.0,30.6521,30.7616,30.6421,30.7417,21771.0
2021-11-11 12:15:00,30.87,30.87,30.76,30.79,13195.0,30.7317,30.7317,30.6222,30.6521,13195.0
2021-11-11 12:20:00,30.79,30.83,30.77,30.83,11611.0,30.6521,30.6919,30.6322,30.6919,11611.0
2021-11-11 12:25:00,30.83,30.88,30.82,30.88,8470.0,30.6919,30.7417,30.6819,30.7417,8470.0
2021-11-11 12:30:00,30.87,30.94,30.85,30.94,82781.0,30.7317,30.8014,30.7118,30.8014,82781.0
2021-11-11 12:35:00,30.93,30.94,30.87,30.87,5489.0,30.7914,30.8014,30.7317,30.7317,5489.0
2021-11-11 12:40:00,30.87,30.89,30.87,30.88,8988.0,30.7317,30.7516,30.7317,30.7417,8988.0
2021-11-11 12:45:00,30.88,30.89,30.84,30.85,18586.0,30.7417,30.7516,30.7018,30.7118,18586.0
2021-11-11 12:50:00,30.85,30.88,30.79,30.8,17743.0,30.7118,30.7417,30.6521,30.662,17743.0
2021-11-11 12:55:00,30.8,30.84,30.79,30.83,16308.0,30.662,30.7018,30.6521,30.6919,16308.0
2021-11-11 13:00:00,30.83,30.83,30.78,30.83,10737.0,30.6919,30.6919,30.6421,30.6919,10737.0
2021-11-11 13:05:00,30.83,30.83,30.79,30.8,10330.0,30.6919,30.6919,30.6521,30.662,10330.0
2021-11-11 13:10:00,30.81,30.83,30.79,30.79,12400.0,30.672,30.6919,30.6521,30.6521,12400.0
2021-11-11 13:15:00,30.79,30.79,30.72,30.75,8638.0,30.6521,30.6521,30.5824,30.6123,8638.0
2021-11-11 13:20:00,30.75,30.81,30.75,30.77,8987.0,30.6123,30.672,30.6123,30.6322,8987.0
2021-11-11 13:25:00,30.76,30.79,30.73,30.77,14424.0,30.6222,30.6521,30.5923,30.6322,14424.0
2021-11-11 13:30:00,30.78,30.79,30.75,30.77,10389.0,30.6421,30.6521,30.6123,30.6322,10389.0
2021-11-11 13:35:00,30.77,30.78,30.73,30.75,11832.0,30.6322,30.6421,30.5923,30.6123,11832.0
2021-11-11 13:40:00,30.75,30.78,30.74,30.77,12328.0,30.6123,30.6421,30.6023,30.6322,12328.0
2021-11-11 13:45:00,30.76,30.78,30.73,30.78,17586.0,30.6222,30.6421,30.5923,30.6421,17586.0
2021-11-11 13:50:00,30.77,30.8,30.76,30.79,16550.0,30.6322,30.662,30.6222,30.6521,16550.0
2021-11-11 13:55:00,30.79,30.79,30.75,30.76,9602.0,30.6521,30.6521,30.6123,30.6222,9602.0
2021-11-11 14:00:00,30.76,30.81,30.75,30.81,8101.0,30.6222,30.672,30.6123,30.672,8101.0
2021-11-11 14:05:00,30.82,30.82,30.8,30.82,10293.0,30.6819,30.6819,30.662,30.6819,10293.0
2021-11-11 14:10:00,30.82,30.83,30.8,30.8,12379.0,30.6819,30.6919,30.662,30.662,12379.0
2021-11-11 14:15:00,30.8,30.81,30.76,30.79,15726.0,30.662,30.672,30.6222,30.6521,15726.0
2021-11-11 14:20:00,30.81,30.83,30.78,30.83,12445.0,30.672,30.6919,30.6421,30.6919,12445.0
2021-11-11 14:25:00,30.83,30.83,30.79,30.82,12141.0,30.6919,30.6919,30.6521,30.6819,12141.0
2021-11-11 14:30:00,30.82,30.87,30.81,30.83,22686.0,30.6819,30.7317,30.672,30.6919,22686.0
2021-11-11 14:35:00,30.83,30.86,30.82,30.86,10941.0,30.6919,30.7218,30.6819,30.7218,10941.0
2021-11-11 14:40:00,30.86,30.91,30.85,30.91,13861.0,30.7218,30.7715,30.7118,30.7715,13861.0
2021-11-11 14:45:00,30.92,30.94,30.86,30.87,12049.0,30.7815,30.8014,30.7218,30.7317,12049.0
2021-11-11 14:50:00,30.87,30.87,30.83,30.84,11792.0,30.7317,30.7317,30.6919,30.7018,11792.0
2021-11-11 14:55:00,30.84,30.88,30.82,30.88,10533.0,30.7018,30.7417,30.6819,30.7417,10533.0
2021-11-11 15:00:00,30.9,30.91,30.86,30.87,18673.0,30.7616,30.7715,30.7218,30.7317,18673.0
2021-11-11 15:05:00,30.87,30.92,30.86,30.89,15368.0,30.7317,30.7815,30.7218,30.7516,15368.0
2021-11-11 15:10:00,30.9,30.9,30.83,30.85,20899.0,30.7616,30.7616,30.6919,30.7118,20899.0
2021-11-11 15:15:00,30.85,30.94,30.85,30.92,14538.0,30.7118,30.8014,30.7118,30.7815,14538.0
2021-11-11 15:20:00,30.93,30.95,30.89,30.91,12540.0,30.7914,30.8114,30.7516,30.7715,12540.0
2021-11-11 15:25:00,30.91,30.93,30.89,30.92,18963.0,30.7715,30.7914,30.7516,30.7815,18963.0
2021-11-11 15:30:00,30.91,30.92,30.86,30.92,31427.0,30.7715,30.7815,30.7218,30.7815,31427.0
2021-11-11 15:35:00,30.92,30.96,30.9,30.95,32197.0,30.7815,30.8213,30.7616,30.8114,32197.0
2021-11-11 15:40:00,30.95,30.96,30.9,30.92,27997.0,30.8114,30.8213,30.7616,30.7815,27997.0
2021-11-11 15:45:00,30.92,30.97,30.89,30.9,38501.0,30.7815,30.8313,30.7516,30.7616,38501.0
2021-11-11 15:50:00,30.9,30.94,30.88,30.9,82892.0,30.7616,30.8014,30.7417,30.7616,82892.0
2021-11-11 15:55:00,30.9,30.98,30.9,30.96,137204.0,30.7616,30.8412,30.7616,30.8213,137204.0
2021-11-12 09:30:00,30.81,31.12,30.75,31.07,87459.0,30.672,30.9806,30.6123,30.9308,87459.0
2021-11-12 09:35:00,31.09,31.15,30.79,30.79,42142.0,30.9507,31.0105,30.6521,30.6521,42142.0
2021-11-12 09:40:00,30.79,30.8,30.58,30.67,114870.0,30.6521,30.662,30.443,30.5326,114870.0
2021-11-12 09:45:00,30.7,30.8,30.68,30.75,79549.0,30.5625,30.662,30.5426,30.6123,79549.0
2021-11-12 09:50:00,30.77,30.88,30.75,30.76,48340.0,30.6322,30.7417,30.6123,30.6222,48340.0
2021-11-12 09:55:00,30.76,30.79,30.66,30.75,38715.0,30.6222,30.6521,30.5227,30.6123,38715.0
2021-11-12 10:00:00,30.74,30.84,30.67,30.76,31277.0,30.6023,30.7018,30.5326,30.6222,31277.0
2021-11-12 10:05:00,30.77,30.77,30.7,30.71,30040.0,30.6322,30.6322,30.5625,30.5724,30040.0
2021-11-12 10:10:00,30.71,30.75,30.67,30.68,28174.0,30.5724,30.6123,30.5326,30.5426,28174.0
2021-11-12 10:15:00,30.68,30.73,30.61,30.63,22049.0,30.5426,30.5923,30.4729,30.4928,22049.0
2021-11-12 10:20:00,30.64,30.73,30.62,30.69,34076.0,30.5027,30.5923,30.4828,30.5525,34076.0
2021-11-12 10:25:00,30.69,30.72,30.66,30.71,30110.0,30.5525,30.5824,30.5227,30.5724,30110.0
2021-11-12 10:30:00,30.71,30.73,30.68,30.69,24480.0,30.5724,30.5923,30.5426,30.5525,24480.0
2021-11-12 10:35:00,30.69,30.69,30.65,30.68,21551.0,30.5525,30.5525,30.5127,30.5426,21551.0
2021-11-12 10:40:00,30.68,30.72,30.67,30.72,19599.0,30.5426,30.5824,30.5326,30.5824,19599.0
2021-11-12 10:45:00,30.71,30.78,30.7,30.78,20294.0,30.5724,30.6421,30.5625,30.6421,20294.0
2021-11-12 10:50:00,30.78,30.82,30.76,30.78,19131.0,30.6421,30.6819,30.6222,30.6421,19131.0
2021-11-12 10:55:00,30.78,30.8,30.74,30.8,26471.0,30.6421,30.662,30.6023,30.662,26471.0
2021-11-12 11:00:00,30.81,30.95,30.77,30.9,35306.0,30.672,30.8114,30.6322,30.7616,35306.0
2021-11-12 11:05:00,30.9,30.94,30.9,30.94,17867.0,30.7616,30.8014,30.7616,30.8014,17867.0
2021-11-12 11:10:00,30.93,30.93,30.86,30.89,19348.0,30.7914,30.7914,30.7218,30.7516,19348.0
2021-11-12 11:15:00,30.88,30.91,30.83,30.9,26849.0,30.7417,30.7715,30.6919,30.7616,26849.0
2021-11-12 11:20:00,30.9,30.91,30.85,30.88,21661.0,30.7616,30.7715,30.7118,30.7417,21661.0
2021-11-12 11:25:00,30.88,30.92,30.84,30.92,28998.0,30.7417,30.7815,30.7018,30.7815,28998.0
2021-11-12 11:30:00,30.92,30.93,30.84,30.91,39862.0,30.7815,30.7914,30.7018,30.7715,39862.0
2021-11-12 11:35:00,30.9,30.91,30.88,30.88,26000.0,30.7616,30.7715,30.7417,30.7417,26000.0
2021-11-12 11:40:00,30.89,30.92,30.88,30.89,23126.0,30.7516,30.7815,30.7417,30.7516,23126.0
2021-11-12 11:45:00,30.9,30.97,30.89,30.96,35279.0,30.7616,30.8313,30.7516,30.8213,35279.0
2021-11-12 11:50:00,30.96,31.07,30.96,31.07,16883.0,30.8213,30.9308,30.8213,30.9308,16883.0
2021-11-12 11:55:00,31.05,31.14,31.04,31.14,26614.0,30.9109,31.0005,30.901,31.0005,26614.0
2021-11-12 12:00:00,31.15,31.18,31.11,31.12,21162.0,31.0105,31.0403,30.9706,30.9806,21162.0
2021-11-12 12:05:00,31.12,31.13,31.04,31.07,30691.0,30.9806,30.9905,30.901,30.9308,30691.0
2021-11-12 12:10:00,31.08,31.1,31.06,31.07,19117.0,30.9408,30.9607,30.9209,30.9308,19117.0
2021-11-12 12:15:00,31.08,31.08,31.02,31.03,11796.0,30.9408,30.9408,30.881,30.891,11796.0
2021-11-12 12:20:00,31.03,31.03,30.94,30.96,81012.0,30.891,30.891,30.8014,30.8213,81012.0
2021-11-12 12:25:00,30.97,30.97,30.93,30.95,11643.0,30.8313,30.8313,30.7914,30.8114,11643.0
2021-11-12 12:30:00,30.95,31.07,30.93,31.06,26290.0,30.8114,30.9308,30.7914,30.9209,26290.0
2021-11-12 12:35:00,31.07,31.07,31.0,31.01,19484.0,30.9308,30.9308,30.8611,30.8711,19484.0
2021-11-12 12:40:00,31.01,31.02,30.96,30.98,17483.0,30.8711,30.881,30.8213,30.8412,17483.0
2021-11-12 12:45:00,30.99,31.0,30.96,30.96,33626.0,30.8512,30.8611,30.8213,30.8213,33626.0
2021-11-12 12:50:00,30.96,30.96,30.91,30.93,6863.0,30.8213,30.8213,30.7715,30.7914,6863.0
2021-11-12 12:55:00,30.93,30.95,30.89,30.95,13737.0,30.7914,30.8114,30.7516,30.8114,13737.0
2021-11-12 13:00:00,30.95,31.03,30.94,31.02,22730.0,30.8114,30.891,30.8014,30.881,22730.0
2021-11-12 13:05:00,31.02,31.03,30.98,30.99,11644.0,30.881,30.891,30.8412,30.8512,11644.0
2021-11-12 13:10:00,30.99,30.99,30.94,30.95,11611.0,30.8512,30.8512,30.8014,30.8114,11611.0
2021-11-12 13:15:00,30.95,31.03,30.95,31.01,27292.0,30.8114,30.891,30.8114,30.8711,27292.0
2021-11-12 13:20:00,31.01,31.02,30.97,31.0,12635.0,30.8711,30.881,30.8313,30.8611,12635.0
2021-11-12 13:25:00,31.0,31.0,30.96,30.98,16609.0,30.8611,30.8611,30.8213,30.8412,16609.0
2021-11-12 13:30:00,30.99,31.04,30.98,31.03,20684.0,30.8512,30.901,30.8412,30.891,20684.0
2021-11-12 13:35:00,31.04,31.05,31.01,31.01,15804.0,30.901,30.9109,30.8711,30.8711,15804.0
2021-11-12 13:40:00,31.01,31.02,30.95,31.0,13446.0,30.8711,30.881,30.8114,30.8611,13446.0
2021-11-12 13:45:00,31.01,31.03,30.99,30.99,11688.0,30.8711,30.891,30.8512,30.8512,11688.0
2021-11-12 13:50:00,31.0,31.05,30.99,31.02,20047.0,30.8611,30.9109,30.8512,30.881,20047.0
2021-11-12 13:55:00,31.02,31.03,30.97,30.98,12164.0,30.881,30.891,30.8313,30.8412,12164.0
2021-11-12 14:00:00,30.98,30.98,30.94,30.96,12400.0,30.8412,30.8412,30.8014,30.8213,12400.0
2021-11-12 14:05:00,30.95,30.95,30.9,30.91,5740.0,30.8114,30.8114,30.7616,30.7715,5740.0
2021-11-12 14:10:00,30.91,30.94,30.89,30.94,11696.0,30.7715,30.8014,30.7516,30.8014,11696.0
2021-11-12 14:15:00,30.94,30.95,30.89,30.91,18569.0,30.8014,30.8114,30.7516,30.7715,18569.0
2021-11-12 14:20:00,30.91,30.91,30.84,30.86,9172.0,30.7715,30.7715,30.7018,30.7218,9172.0
2021-11-12 14:25:00,30.86,30.87,30.79,30.8,12464.0,30.7218,30.7317,30.6521,30.662,12464.0
2021-11-12 14:30:00,30.8,30.82,30.77,30.82,22006.0,30.662,30.6819,30.6322,30.6819,22006.0
2021-11-12 14:35:00,30.82,30.82,30.79,30.82,20784.0,30.6819,30.6819,30.6521,30.6819,20784.0
2021-11-12 14:40:00,30.82,30.83,30.77,30.79,19668.0,30.6819,30.6919,30.6322,30.6521,19668.0
2021-11-12 14:45:00,30.79,30.86,30.78,30.84,14652.0,30.6521,30.7218,30.6421,30.7018,14652.0
2021-11-12 14:50:00,30.84,30.86,30.8,30.82,30698.0,30.7018,30.7218,30.662,30.6819,30698.0
2021-11-12 14:55:00,30.82,30.85,30.8,30.81,11916.0,30.6819,30.7118,30.662,30.672,11916.0
2021-11-12 15:00:00,30.82,30.91,30.82,30.9,39540.0,30.6819,30.7715,30.6819,30.7616,39540.0
2021-11-12 15:05:00,30.92,30.98,30.9,30.93,20130.0,30.7815,30.8412,30.7616,30.7914,20130.0
2021-11-12 15:10:00,30.93,30.99,30.9,30.99,25049.0,30.7914,30.8512,30.7616,30.8512,25049.0
2021-11-12 15:15:00,30.98,30.99,30.94,30.99,23405.0,30.8412,30.8512,30.8014,30.8512,23405.0
2021-11-12 15:20:00,30.99,31.0,30.96,31.0,28535.0,30.8512,30.8611,30.8213,30.8611,28535.0
2021-11-12 15:25:00,30.99,31.0,30.95,30.99,32497.0,30.8512,30.8611,30.8114,30.8512,32497.0
2021-11-12 15:30:00,31.0,31.01,30.96,30.96,48790.0,30.8611,30.8711,30.8213,30.8213,48790.0
2021-11-12 15:35:00,30.96,31.0,30.95,31.0,32936.0,30.8213,30.8611,30.8114,30.8611,32936.0
2021-11-12 15:40:00,31.0,31.05,30.97,31.01,56022.0,30.8611,30.9109,30.8313,30.8711,56022.0
2021-11-12 15:45:00,31.01,31.01,30.94,30.96,46432.0,30.8711,30.8711,30.8014,30.8213,46432.0
2021-11-12 15:50:00,30.96,30.97,30.9,30.93,83649.0,30.8213,30.8313,30.7616,30.7914,83649.0
2021-11-12 15:55:00,30.93,30.95,30.86,30.94,180278.0,30.7914,30.8114,30.7218,30.8014,180278.0
2021-11-15 09:30:00,31.15,31.27,31.03,31.05,57351.0,31.0105,31.1299,30.891,30.9109,57351.0
2021-11-15 09:35:00,31.03,31.05,30.83,30.83,24616.0,30.891,30.9109,30.6919,30.6919,24616.0
2021-11-15 09:40:00,30.8,30.99,30.8,30.99,32096.0,30.662,30.8512,30.662,30.8512,32096.0
2021-11-15 09:45:00,31.03,31.17,31.03,31.09,16095.0,30.891,31.0304,30.891,30.9507,16095.0
2021-11-15 09:50:00,31.1,31.19,31.08,31.14,14426.0,30.9607,31.0503,30.9408,31.0005,14426.0
2021-11-15 09:55:00,31.14,31.18,31.11,31.15,10936.0,31.0005,31.0403,30.9706,31.0105,10936.0
2021-11-15 10:00:00,31.16,31.16,31.02,31.04,16828.0,31.0204,31.0204,30.881,30.901,16828.0
2021-11-15 10:05:00,31.05,31.07,31.03,31.06,10775.0,30.9109,30.9308,30.891,30.9209,10775.0
2021-11-15 10:10:00,31.06,31.13,31.05,31.09,10569.0,30.9209,30.9905,30.9109,30.9507,10569.0
2021-11-15 10:15:00,31.07,31.1,31.05,31.09,6631.0,30.9308,30.9607,30.9109,30.9507,6631.0
2021-11-15 10:20:00,31.11,31.18,31.1,31.13,20193.0,30.9706,31.0403,30.9607,30.9905,20193.0
2021-11-15 10:25:00,31.15,31.15,31.11,31.11,8871.0,31.0105,31.0105,30.9706,30.9706,8871.0
2021-11-15 10:30:00,31.11,31.12,31.08,31.1,9318.0,30.9706,30.9806,30.9408,30.9607,9318.0
2021-11-15 10:35:00,31.1,31.11,31.01,31.08,19050.0,30.9607,30.9706,30.8711,30.9408,19050.0
2021-11-15 10:40:00,31.09,31.14,31.09,31.12,8331.0,30.9507,31.0005,30.9507,30.9806,8331.0
2021-11-15 10:45:00,31.12,31.18,31.12,31.18,17221.0,30.9806,31.0403,30.9806,31.0403,17221.0
2021-11-15 10:50:00,31.19,31.23,31.17,31.21,12437.0,31.0503,31.0901,31.0304,31.0702,12437.0
2021-11-15 10:55:00,31.21,31.21,31.14,31.16,11495.0,31.0702,31.0702,31.0005,31.0204,11495.0
2021-11-15 11:00:00,31.15,31.24,31.15,31.21,13810.0,31.0105,31.1001,31.0105,31.0702,13810.0
2021-11-15 11:05:00,31.2,31.21,31.16,31.19,10363.0,31.0602,31.0702,31.0204,31.0503,10363.0
2021-11-15 11:10:00,31.18,31.21,31.16,31.2,15305.0,31.0403,31.0702,31.0204,31.0602,15305.0
2021-11-15 11:15:00,31.19,31.19,31.07,31.08,10177.0,31.0503,31.0503,30.9308,30.9408,10177.0
2021-11-15 11:20:00,31.1,31.14,31.08,31.14,7908.0,30.9607,31.0005,30.9408,31.0005,7908.0
2021-11-15 11:25:00,31.13,31.13,31.09,31.1,4606.0,30.9905,30.9905,30.9507,30.9607,4606.0
2021-11-15 11:30:00,31.09,31.14,31.05,31.14,21211.0,30.9507,31.0005,30.9109,31.0005,21211.0
2021-11-15 11:35:00,31.15,31.24,31.15,31.21,11214.0,31.0105,31.1001,31.0105,31.0702,11214.0
2021-11-15 11:40:00,31.2,31.2,31.14,31.15,11685.0,31.0602,31.0602,31.0005,31.0105,11685.0
2021-11-15 11:45:00,31.14,31.2,31.14,31.19,4526.0,31.0005,31.0602,31.0005,31.0503,4526.0
2021-11-15 11:50:00,31.19,31.19,31.15,31.15,7848.0,31.0503,31.0503,31.0105,31.0105,7848.0
2021-11-15 11:55:00,31.16,31.21,31.15,31.2,14716.0,31.0204,31.0702,31.0105,31.0602,14716.0
2021-11-15 12:00:00,31.2,31.23,31.2,31.23,8184.0,31.0602,31.0901,31.0602,31.0901,8184.0
2021-11-15 12:05:00,31.22,31.23,31.19,31.22,11072.0,31.0801,31.0901,31.0503,31.0801,11072.0
2021-11-15 12:10:00,31.22,31.27,31.22,31.25,11585.0,31.0801,31.1299,31.0801,31.11,11585.0
2021-11-15 12:15:00,31.26,31.29,31.25,31.28,9580.0,31.12,31.1498,31.11,31.1399,9580.0
2021-11-15 12:20:00,31.28,31.29,31.23,31.26,5695.0,31.1399,31.1498,31.0901,31.12,5695.0
2021-11-15 12:25:00,31.26,31.29,31.26,31.29,9976.0,31.12,31.1498,31.12,31.1498,9976.0
2021-11-15 12:30:00,31.3,31.35,31.3,31.33,10430.0,31.1598,31.2096,31.1598,31.1897,10430.0
2021-11-15 12:35:00,31.33,31.37,31.33,31.37,7553.0,31.1897,31.2295,31.1897,31.2295,7553.0
2021-11-15 12:40:00,31.37,31.39,31.36,31.38,7476.0,31.2295,31.2494,31.2195,31.2394,7476.0
2021-11-15 12:45:00,31.38,31.38,31.36,31.37,5253.0,31.2394,31.2394,31.2195,31.2295,5253.0
2021-11-15 12:50:00,31.37,31.39,31.36,31.39,9718.0,31.2295,31.2494,31.2195,31.2494,9718.0
2021-11-15 12:55:00,31.39,31.4,31.36,31.38,6417.0,31.2494,31.2593,31.2195,31.2394,6417.0
2021-11-15 13:00:00,31.37,31.38,31.33,31.37,5135.0,31.2295,31.2394,31.1897,31.2295,5135.0
2021-11-15 13:05:00,31.37,31.41,31.35,31.37,11890.0,31.2295,31.2693,31.2096,31.2295,11890.0
2021-11-15 13:10:00,31.37,31.4,31.34,31.39,9128.0,31.2295,31.2593,31.1996,31.2494,9128.0
2021-11-15 13:15:00,31.39,31.4,31.35,31.37,13849.0,31.2494,31.2593,31.2096,31.2295,13849.0
2021-11-15 13:20:00,31.38,31.38,31.33,31.35,8437.0,31.2394,31.2394,31.1897,31.2096,8437.0
2021-11-15 13:25:00,31.35,31.35,31.31,31.31,6989.0,31.2096,31.2096,31.1697,31.1697,6989.0
2021-11-15 13:30:00,31.3,31.33,31.3,31.32,8005.0,31.1598,31.1897,31.1598,31.1797,8005.0
2021-11-15 13:35:00,31.31,31.31,31.28,31.31,13422.0,31.1697,31.1697,31.1399,31.1697,13422.0
2021-11-15 13:40:00,31.31,31.31,31.27,31.27,10319.0,31.1697,31.1697,31.1299,31.1299,10319.0
2021-11-15 13:45:00,31.27,31.28,31.24,31.28,9038.0,31.1299,31.1399,31.1001,31.1399,9038.0
2021-11-15 13:50:00,31.27,31.28,31.26,31.27,6304.0,31.1299,31.1399,31.12,31.1299,6304.0
2021-11-15 13:55:00,31.26,31.29,31.26,31.27,8152.0,31.12,31.1498,31.12,31.1299,8152.0
2021-11-15 14:00:00,31.28,31.29,31.26,31.27,9905.0,31.1399,31.1498,31.12,31.1299,9905.0
2021-11-15 14:05:00,31.28,31.3,31.27,31.28,9407.0,31.1399,31.1598,31.1299,31.1399,9407.0
2021-11-15 14:10:00,31.28,31.3,31.27,31.28,9999.0,31.1399,31.1598,31.1299,31.1399,9999.0
2021-11-15 14:15:00,31.27,31.3,31.26,31.3,11263.0,31.1299,31.1598,31.12,31.1598,11263.0
2021-11-15 14:20:00,31.29,31.36,31.29,31.36,12486.0,31.1498,31.2195,31.1498,31.2195,12486.0
2021-11-15 14:25:00,31.37,31.39,31.35,31.39,14349.0,31.2295,31.2494,31.2096,31.2494,14349.0
2021-11-15 14:30:00,31.39,31.4,31.35,31.36,12150.0,31.2494,31.2593,31.2096,31.2195,12150.0
2021-11-15 14:35:00,31.35,31.36,31.3,31.3,7576.0,31.2096,31.2195,31.1598,31.1598,7576.0
2021-11-15 14:40:00,31.31,31.33,31.29,31.3,8126.0,31.1697,31.1897,31.1498,31.1598,8126.0
2021-11-15 14:45:00,31.29,31.32,31.27,31.3,12412.0,31.1498,31.1797,31.1299,31.1598,12412.0
2021-11-15 14:50:00,31.3,31.33,31.27,31.29,18246.0,31.1598,31.1897,31.1299,31.1498,18246.0
2021-11-15 14:55:00,31.29,31.31,31.27,31.28,10951.0,31.1498,31.1697,31.1299,31.1399,10951.0
2021-11-15 15:00:00,31.28,31.3,31.16,31.17,15326.0,31.1399,31.1598,31.0204,31.0304,15326.0
2021-11-15 15:05:00,31.17,31.17,31.07,31.07,19742.0,31.0304,31.0304,30.9308,30.9308,19742.0
2021-11-15 15:10:00,31.07,31.08,31.03,31.06,26475.0,30.9308,30.9408,30.891,30.9209,26475.0
2021-11-15 15:15:00,31.06,31.09,31.03,31.08,21015.0,30.9209,30.9507,30.891,30.9408,21015.0
2021-11-15 15:20:00,31.08,31.08,31.03,31.05,21639.0,30.9408,30.9408,30.891,30.9109,21639.0
2021-11-15 15:25:00,31.04,31.08,31.03,31.07,21402.0,30.901,30.9408,30.891,30.9308,21402.0
2021-11-15 15:30:00,31.07,31.1,31.04,31.09,31695.0,30.9308,30.9607,30.901,30.9507,31695.0
2021-11-15 15:35:00,31.09,31.09,31.03,31.04,22882.0,30.9507,30.9507,30.891,30.901,22882.0
2021-11-15 15:40:00,31.04,31.05,31.02,31.04,26564.0,30.901,30.9109,30.881,30.901,26564.0
2021-11-15 15:45:00,31.04,31.05,30.96,30.98,50180.0,30.901,30.9109,30.8213,30.8412,50180.0
2021-11-15 15:50:00,30.97,30.97,30.83,30.84,102863.0,30.8313,30.8313,30.6919,30.7018,102863.0
2021-11-15 15:55:00,30.83,30.89,30.82,30.89,201657.0,30.6919,30.7516,30.6819,30.7516,201657.0
2021-11-16 09:30:00,31.25,31.29,30.79,30.82,208896.0,31.11,31.1498,30.6521,30.6819,208896.0
2021-11-16 09:35:00,30.8,30.84,30.67,30.8,82415.0,30.662,30.7018,30.5326,30.662,82415.0
2021-11-16 09:40:00,30.79,31.04,30.75,31.03,50538.0,30.6521,30.901,30.6123,30.891,50538.0
2021-11-16 09:45:00,31.02,31.13,30.96,31.01,128102.0,30.881,30.9905,30.8213,30.8711,128102.0
2021-11-16 09:50:00,31.01,31.11,30.98,31.05,46875.0,30.8711,30.9706,30.8412,30.9109,46875.0
2021-11-16 09:55:00,31.07,31.07,30.89,30.9,67023.0,30.9308,30.9308,30.7516,30.7616,67023.0
2021-11-16 10:00:00,30.9,31.03,30.88,30.91,51580.0,30.7616,30.891,30.7417,30.7715,51580.0
2021-11-16 10:05:00,30.9,30.9,30.66,30.68,29068.0,30.7616,30.7616,30.5227,30.5426,29068.0
2021-11-16 10:10:00,30.67,30.68,30.59,30.67,48232.0,30.5326,30.5426,30.453,30.5326,48232.0
2021-11-16 10:15:00,30.66,30.7,30.62,30.67,27887.0,30.5227,30.5625,30.4828,30.5326,27887.0
2021-11-16 10:20:00,30.67,30.7,30.54,30.58,33784.0,30.5326,30.5625,30.4032,30.443,33784.0
2021-11-16 10:25:00,30.58,30.65,30.57,30.58,43517.0,30.443,30.5127,30.4331,30.443,43517.0
2021-11-16 10:30:00,30.57,30.69,30.53,30.67,35722.0,30.4331,30.5525,30.3932,30.5326,35722.0
2021-11-16 10:35:00,30.68,30.74,30.61,30.61,17641.0,30.5426,30.6023,30.4729,30.4729,17641.0
2021-11-16 10:40:00,30.61,30.61,30.38,30.4,42773.0,30.4729,30.4729,30.2439,30.2638,42773.0
2021-11-16 10:45:00,30.41,30.44,30.36,30.36,16727.0,30.2738,30.3036,30.224,30.224,16727.0
2021-11-16 10:50:00,30.36,30.37,30.3,30.33,35707.0,30.224,30.234,30.1643,30.1941,35707.0
2021-11-16 10:55:00,30.34,30.41,30.32,30.41,41540.0,30.2041,30.2738,30.1842,30.2738,41540.0
2021-11-16 11:00:00,30.42,30.43,30.39,30.4,11347.0,30.2837,30.2937,30.2539,30.2638,11347.0
2021-11-16 11:05:00,30.4,30.43,30.37,30.43,25290.0,30.2638,30.2937,30.234,30.2937,25290.0
2021-11-16 11:10:00,30.44,30.54,30.44,30.54,20222.0,30.3036,30.4032,30.3036,30.4032,20222.0
2021-11-16 11:15:00,30.54,30.59,30.48,30.5,41173.0,30.4032,30.453,30.3435,30.3634,41173.0
2021-11-16 11:20:00,30.5,30.5,30.43,30.45,10067.0,30.3634,30.3634,30.2937,30.3136,10067.0
2021-11-16 11:25:00,30.44,30.5,30.41,30.48,22544.0,30.3036,30.3634,30.2738,30.3435,22544.0
2021-11-16 11:30:00,30.48,30.48,30.4,30.42,35242.0,30.3435,30.3435,30.2638,30.2837,35242.0
2021-11-16 11:35:00,30.43,30.47,30.31,30.35,17369.0,30.2937,30.3335,30.1742,30.214,17369.0
2021-11-16 11:40:00,30.33,30.39,30.31,30.35,29615.0,30.1941,30.2539,30.1742,30.214,29615.0
2021-11-16 11:45:00,30.36,30.39,30.36,30.37,18124.0,30.224,30.2539,30.224,30.234,18124.0
2021-11-16 11:50:00,30.37,30.39,30.32,30.39,26253.0,30.234,30.2539,30.1842,30.2539,26253.0
2021-11-16 11:55:00,30.39,30.39,30.35,30.36,11340.0,30.2539,30.2539,30.214,30.224,11340.0
2021-11-16 12:00:00,30.36,30.4,30.34,30.4,16248.0,30.224,30.2638,30.2041,30.2638,16248.0
2021-11-16 12:05:00,30.39,30.41,30.36,30.38,12471.0,30.2539,30.2738,30.224,30.2439,12471.0
2021-11-16 12:10:00,30.38,30.4,30.34,30.35,93008.0,30.2439,30.2638,30.2041,30.214,93008.0
2021-11-16 12:15:00,30.35,30.35,30.21,30.24,53359.0,30.214,30.214,30.0747,30.1045,53359.0
2021-11-16 12:20:00,30.23,30.25,30.21,30.22,13025.0,30.0946,30.1145,30.0747,30.0846,13025.0
2021-11-16 12:25:00,30.23,30.32,30.22,30.28,16871.0,30.0946,30.1842,30.0846,30.1444,16871.0
2021-11-16 12:30:00,30.28,30.28,30.21,30.23,16436.0,30.1444,30.1444,30.0747,30.0946,16436.0
2021-11-16 12:35:00,30.24,30.26,30.19,30.21,18024.0,30.1045,30.1244,30.0548,30.0747,18024.0
2021-11-16 12:40:00,30.2,30.24,30.19,30.23,24308.0,30.0647,30.1045,30.0548,30.0946,24308.0
2021-11-16 12:45:00,30.23,30.26,30.22,30.22,14796.0,30.0946,30.1244,30.0846,30.0846,14796.0
2021-11-16 12:50:00,30.23,30.24,30.19,30.21,22382.0,30.0946,30.1045,30.0548,30.0747,22382.0
2021-11-16 12:55:00,30.21,30.25,30.2,30.24,32674.0,30.0747,30.1145,30.0647,30.1045,32674.0
2021-11-16 13:00:00,30.24,30.24,30.19,30.2,33866.0,30.1045,30.1045,30.0548,30.0647,33866.0
2021-11-16 13:05:00,30.21,30.22,30.16,30.17,16820.0,30.0747,30.0846,30.0249,30.0348,16820.0
2021-11-16 13:10:00,30.17,30.17,30.08,30.1,20586.0,30.0348,30.0348,29.9453,29.9652,20586.0
2021-11-16 13:15:00,30.1,30.14,30.06,30.09,27226.0,29.9652,30.005,29.9253,29.9552,27226.0
2021-11-16 13:20:00,30.1,30.1,30.05,30.09,21666.0,29.9652,29.9652,29.9154,29.9552,21666.0
2021-11-16 13:25:00,30.09,30.11,30.02,30.04,24163.0,29.9552,29.9751,29.8855,29.9054,24163.0
2021-11-16 13:30:00,30.05,30.07,29.98,30.07,46970.0,29.9154,29.9353,29.8457,29.9353,46970.0
2021-11-16 13:35:00,30.07,30.07,29.97,29.98,17602.0,29.9353,29.9353,29.8357,29.8457,17602.0
2021-11-16 13:40:00,29.98,30.01,29.95,29.98,14487.0,29.8457,29.8756,29.8158,29.8457,14487.0
2021-11-16 13:45:00,29.98,30.01,29.97,29.99,12039.0,29.8457,29.8756,29.8357,29.8557,12039.0
2021-11-16 13:50:00,29.99,29.99,29.95,29.98,14495.0,29.8557,29.8557,29.8158,29.8457,14495.0
2021-11-16 13:55:00,29.98,30.01,29.94,29.96,22049.0,29.8457,29.8756,29.8059,29.8258,22049.0
2021-11-16 14:00:00,29.96,29.99,29.94,29.98,72987.0,29.8258,29.8557,29.8059,29.8457,72987.0
2021-11-16 14:05:00,29.96,29.98,29.91,29.91,19028.0,29.8258,29.8457,29.776,29.776,19028.0
2021-11-16 14:10:00,29.91,29.94,29.89,29.92,23210.0,29.776,29.8059,29.7561,29.786,23210.0
2021-11-16 14:15:00,29.93,29.93,29.89,29.92,17089.0,29.7959,29.7959,29.7561,29.786,17089.0
2021-11-16 14:20:00,29.92,29.96,29.91,29.95,16958.0,29.786,29.8258,29.776,29.8158,16958.0
2021-11-16 14:25:00,29.95,30.0,29.94,30.0,16220.0,29.8158,29.8656,29.8059,29.8656,16220.0
2021-11-16 14:30:00,30.0,30.03,29.96,29.97,19408.0,29.8656,29.8955,29.8258,29.8357,19408.0
2021-11-16 14:35:00,29.96,30.0,29.92,29.98,30456.0,29.8258,29.8656,29.786,29.8457,30456.0
2021-11-16 14:40:00,29.98,30.0,29.95,29.96,25806.0,29.8457,29.8656,29.8158,29.8258,25806.0
2021-11-16 14:45:00,29.97,30.06,29.97,30.04,23921.0,29.8357,29.9253,29.8357,29.9054,23921.0
2021-11-16 14:50:00,30.04,30.04,30.0,30.01,21057.0,29.9054,29.9054,29.8656,29.8756,21057.0
2021-11-16 14:55:00,30.02,30.02,29.94,30.01,41444.0,29.8855,29.8855,29.8059,29.8756,41444.0
2021-11-16 15:00:00,30.01,30.04,29.98,29.99,24155.0,29.8756,29.9054,29.8457,29.8557,24155.0
2021-11-16 15:05:00,29.99,30.02,29.98,29.99,26324.0,29.8557,29.8855,29.8457,29.8557,26324.0
2021-11-16 15:10:00,29.99,30.0,29.95,29.96,41107.0,29.8557,29.8656,29.8158,29.8258,41107.0
2021-11-16 15:15:00,29.96,30.02,29.95,29.96,23692.0,29.8258,29.8855,29.8158,29.8258,23692.0
2021-11-16 15:20:00,29.97,30.01,29.95,30.01,34928.0,29.8357,29.8756,29.8158,29.8756,34928.0
2021-11-16 15:25:00,30.0,30.04,29.97,29.98,45177.0,29.8656,29.9054,29.8357,29.8457,45177.0
2021-11-16 15:30:00,29.98,30.03,29.98,30.01,47812.0,29.8457,29.8955,29.8457,29.8756,47812.0
2021-11-16 15:35:00,30.01,30.07,30.0,30.04,83259.0,29.8756,29.9353,29.8656,29.9054,83259.0
2021-11-16 15:40:00,30.04,30.04,30.0,30.01,51778.0,29.9054,29.9054,29.8656,29.8756,51778.0
2021-11-16 15:45:00,30.01,30.01,29.95,29.98,100362.0,29.8756,29.8756,29.8158,29.8457,100362.0
2021-11-16 15:50:00,29.97,29.99,29.91,29.98,183811.0,29.8357,29.8557,29.776,29.8457,183811.0
2021-11-16 15:55:00,29.97,29.99,29.9,29.98,258098.0,29.8357,29.8557,29.7661,29.8457,258098.0
2021-11-17 09:30:00,29.8,29.9,29.7,29.86,46754.0,29.6665,29.7661,29.567,29.7262,46754.0
2021-11-17 09:35:00,29.87,29.91,29.59,29.64,22832.0,29.7362,29.776,29.4574,29.5072,22832.0
2021-11-17 09:40:00,29.61,29.71,29.48,29.68,79083.0,29.4774,29.5769,29.3479,29.547,79083.0
2021-11-17 09:45:00,29.66,29.92,29.65,29.91,34774.0,29.5271,29.786,29.5172,29.776,34774.0
2021-11-17 09:50:00,29.9,29.93,29.66,29.69,79009.0,29.7661,29.7959,29.5271,29.557,79009.0
2021-11-17 09:55:00,29.69,29.73,29.59,29.6,29436.0,29.557,29.5968,29.4574,29.4674,29436.0
2021-11-17 10:00:00,29.6,29.73,29.57,29.67,33288.0,29.4674,29.5968,29.4375,29.5371,33288.0
2021-11-17 10:05:00,29.66,29.66,29.52,29.54,19347.0,29.5271,29.5271,29.3878,29.4077,19347.0
2021-11-17 10:10:00,29.56,29.64,29.52,29.57,32793.0,29.4276,29.5072,29.3878,29.4375,32793.0
2021-11-17 10:15:00,29.57,29.6,29.5,29.59,23280.0,29.4375,29.4674,29.3679,29.4574,23280.0
2021-11-17 10:20:00,29.58,29.61,29.51,29.53,21642.0,29.4475,29.4774,29.3778,29.3977,21642.0
2021-11-17 10:25:00,29.53,29.54,29.44,29.45,32792.0,29.3977,29.4077,29.3081,29.3181,32792.0
2021-11-17 10:30:00,29.45,29.63,29.45,29.61,19586.0,29.3181,29.4973,29.3181,29.4774,19586.0
2021-11-17 10:35:00,29.61,29.66,29.55,29.65,28973.0,29.4774,29.5271,29.4176,29.5172,28973.0
2021-11-17 10:40:00,29.66,29.66,29.43,29.46,13176.0,29.5271,29.5271,29.2982,29.328,13176.0
2021-11-17 10:45:00,29.46,29.46,29.36,29.38,10241.0,29.328,29.328,29.2285,29.2484,10241.0
2021-11-17 10:50:00,29.39,29.4,29.36,29.37,7150.0,29.2583,29.2683,29.2285,29.2384,7150.0
2021-11-17 10:55:00,29.37,29.38,29.34,29.35,38206.0,29.2384,29.2484,29.2086,29.2185,38206.0
2021-11-17 11:00:00,29.34,29.42,29.34,29.41,17080.0,29.2086,29.2882,29.2086,29.2783,17080.0
2021-11-17 11:05:00,29.41,29.42,29.39,29.42,8255.0,29.2783,29.2882,29.2583,29.2882,8255.0
2021-11-17 11:10:00,29.41,29.44,29.4,29.41,9938.0,29.2783,29.3081,29.2683,29.2783,9938.0
2021-11-17 11:15:00,29.42,29.52,29.4,29.46,41371.0,29.2882,29.3878,29.2683,29.328,41371.0
2021-11-17 11:20:00,29.47,29.48,29.37,29.39,13687.0,29.338,29.3479,29.2384,29.2583,13687.0
2021-11-17 11:25:00,29.4,29.45,29.4,29.45,20700.0,29.2683,29.3181,29.2683,29.3181,20700.0
2021-11-17 11:30:00,29.44,29.49,29.43,29.47,14052.0,29.3081,29.3579,29.2982,29.338,14052.0
2021-11-17 11:35:00,29.46,29.5,29.46,29.5,11632.0,29.328,29.3679,29.328,29.3679,11632.0
2021-11-17 11:40:00,29.51,29.53,29.49,29.53,13307.0,29.3778,29.3977,29.3579,29.3977,13307.0
2021-11-17 11:45:00,29.52,29.55,29.51,29.53,11926.0,29.3878,29.4176,29.3778,29.3977,11926.0
2021-11-17 11:50:00,29.53,29.56,29.53,29.54,7500.0,29.3977,29.4276,29.3977,29.4077,7500.0
2021-11-17 11:55:00,29.53,29.54,29.44,29.48,25451.0,29.3977,29.4077,29.3081,29.3479,25451.0
2021-11-17 12:00:00,29.49,29.49,29.45,29.46,11478.0,29.3579,29.3579,29.3181,29.328,11478.0
2021-11-17 12:05:00,29.46,29.46,29.41,29.41,17121.0,29.328,29.328,29.2783,29.2783,17121.0
2021-11-17 12:10:00,29.41,29.43,29.37,29.4,9353.0,29.2783,29.2982,29.2384,29.2683,9353.0
2021-11-17 12:15:00,29.41,29.42,29.39,29.39,11773.0,29.2783,29.2882,29.2583,29.2583,11773.0
2021-11-17 12:20:00,29.39,29.41,29.36,29.37,9423.0,29.2583,29.2783,29.2285,29.2384,9423.0
2021-11-17 12:25:00,29.36,29.38,29.33,29.34,16999.0,29.2285,29.2484,29.1986,29.2086,16999.0
2021-11-17 12:30:00,29.35,29.35,29.28,29.32,28451.0,29.2185,29.2185,29.1488,29.1887,28451.0
2021-11-17 12:35:00,29.33,29.36,29.32,29.35,6326.0,29.1986,29.2285,29.1887,29.2185,6326.0
2021-11-17 12:40:00,29.35,29.37,29.33,29.36,12879.0,29.2185,29.2384,29.1986,29.2285,12879.0
2021-11-17 12:45:00,29.35,29.35,29.3,29.32,11369.0,29.2185,29.2185,29.1687,29.1887,11369.0
2021-11-17 12:50:00,29.32,29.32,29.28,29.28,12535.0,29.1887,29.1887,29.1488,29.1488,12535.0
2021-11-17 12:55:00,29.28,29.29,29.24,29.26,21386.0,29.1488,29.1588,29.109,29.1289,21386.0
2021-11-17 13:00:00,29.27,29.28,29.25,29.28,13793.0,29.1389,29.1488,29.119,29.1488,13793.0
2021-11-17 13:05:00,29.29,29.32,29.25,29.25,8141.0,29.1588,29.1887,29.119,29.119,8141.0
2021-11-17 13:10:00,29.25,29.26,29.01,29.03,81621.0,29.119,29.1289,28.88,28.9,81621.0
2021-11-17 13:15:00,29.03,29.11,28.98,29.02,40420.0,28.9,28.9796,28.8502,28.89,40420.0
2021-11-17 13:20:00,29.02,29.1,29.0,29.07,53554.0,28.89,28.9696,28.8701,28.9398,53554.0
2021-11-17 13:25:00,29.09,29.11,29.06,29.07,18544.0,28.9597,28.9796,28.9298,28.9398,18544.0
2021-11-17 13:30:00,29.08,29.1,29.0,29.04,37497.0,28.9497,28.9696,28.8701,28.9099,37497.0
2021-11-17 13:35:00,29.04,29.05,28.95,28.96,18721.0,28.9099,28.9199,28.8203,28.8303,18721.0
2021-11-17 13:40:00,28.96,29.02,28.92,29.01,57871.0,28.8303,28.89,28.7904,28.88,57871.0
2021-11-17 13:45:00,29.01,29.14,28.98,29.14,38839.0,28.88,29.0095,28.8502,29.0095,38839.0
2021-11-17 13:50:00,29.17,29.18,29.09,29.11,47148.0,29.0393,29.0493,28.9597,28.9796,47148.0
2021-11-17 13:55:00,29.12,29.18,29.11,29.17,13716.0,28.9896,29.0493,28.9796,29.0393,13716.0
2021-11-17 14:00:00,29.17,29.25,29.17,29.25,31450.0,29.0393,29.119,29.0393,29.119,31450.0
2021-11-17 14:05:00,29.25,29.25,29.15,29.18,21776.0,29.119,29.119,29.0194,29.0493,21776.0
2021-11-17 14:10:00,29.16,29.19,29.13,29.14,23172.0,29.0294,29.0592,28.9995,29.0095,23172.0
2021-11-17 14:15:00,29.14,29.18,29.12,29.18,25529.0,29.0095,29.0493,28.9896,29.0493,25529.0
2021-11-17 14:20:00,29.18,29.18,29.14,29.16,22087.0,29.0493,29.0493,29.0095,29.0294,22087.0
2021-11-17 14:25:00,29.16,29.27,29.16,29.27,15489.0,29.0294,29.1389,29.0294,29.1389,15489.0
2021-11-17 14:30:00,29.27,29.31,29.25,29.27,78731.0,29.1389,29.1787,29.119,29.1389,78731.0
2021-11-17 14:35:00,29.27,29.29,29.26,29.27,17075.0,29.1389,29.1588,29.1289,29.1389,17075.0
2021-11-17 14:40:00,29.27,29.28,29.19,29.21,64605.0,29.1389,29.1488,29.0592,29.0792,64605.0
2021-11-17 14:45:00,29.21,29.23,29.2,29.22,16187.0,29.0792,29.0991,29.0692,29.0891,16187.0
2021-11-17 14:50:00,29.23,29.23,29.18,29.22,12835.0,29.0991,29.0991,29.0493,29.0891,12835.0
2021-11-17 14:55:00,29.22,29.29,29.22,29.23,26793.0,29.0891,29.1588,29.0891,29.0991,26793.0
2021-11-17 15:00:00,29.22,29.23,29.18,29.2,34730.0,29.0891,29.0991,29.0493,29.0692,34730.0
2021-11-17 15:05:00,29.19,29.22,29.18,29.21,23315.0,29.0592,29.0891,29.0493,29.0792,23315.0
2021-11-17 15:10:00,29.21,29.25,29.21,29.25,21765.0,29.0792,29.119,29.0792,29.119,21765.0
2021-11-17 15:15:00,29.25,29.27,29.24,29.25,36597.0,29.119,29.1389,29.109,29.119,36597.0
2021-11-17 15:20:00,29.25,29.26,29.22,29.25,29660.0,29.119,29.1289,29.0891,29.119,29660.0
2021-11-17 15:25:00,29.25,29.31,29.25,29.29,16754.0,29.119,29.1787,29.119,29.1588,16754.0
2021-11-17 15:30:00,29.29,29.3,29.26,29.29,26102.0,29.1588,29.1687,29.1289,29.1588,26102.0
2021-11-17 15:35:00,29.29,29.29,29.22,29.28,41117.0,29.1588,29.1588,29.0891,29.1488,41117.0
2021-11-17 15:40:00,29.28,29.31,29.24,29.3,33683.0,29.1488,29.1787,29.109,29.1687,33683.0
2021-11-17 15:45:00,29.3,29.33,29.3,29.32,55435.0,29.1687,29.1986,29.1687,29.1887,55435.0
2021-11-17 15:50:00,29.32,29.48,29.32,29.48,78356.0,29.1887,29.3479,29.1887,29.3479,78356.0
2021-11-17 15:55:00,29.48,29.48,29.33,29.38,223991.0,29.3479,29.3479,29.1986,29.2484,223991.0
2021-11-18 09:30:00,28.61,29.28,28.61,29.09,163610.0,28.4818,29.1488,28.4818,28.9597,163610.0
2021-11-18 09:35:00,29.13,29.25,29.01,29.12,39146.0,28.9995,29.119,28.88,28.9896,39146.0
2021-11-18 09:40:00,29.13,29.25,29.06,29.16,95978.0,28.9995,29.119,28.9298,29.0294,95978.0
2021-11-18 09:45:00,29.15,29.29,29.05,29.08,91481.0,29.0194,29.1588,28.9199,28.9497,91481.0
2021-11-18 09:50:00,29.08,29.11,29.0,29.06,52800.0,28.9497,28.9796,28.8701,28.9298,52800.0
2021-11-18 09:55:00,29.06,29.11,29.0,29.04,52439.0,28.9298,28.9796,28.8701,28.9099,52439.0
2021-11-18 10:00:00,29.05,29.05,28.81,28.95,172710.0,28.9199,28.9199,28.6809,28.8203,172710.0
2021-11-18 10:05:00,28.94,28.97,28.9,28.93,29939.0,28.8104,28.8402,28.7705,28.8004,29939.0
2021-11-18 10:10:00,28.93,28.94,28.76,28.78,175194.0,28.8004,28.8104,28.6312,28.6511,175194.0
2021-11-18 10:15:00,28.78,28.86,28.72,28.84,81040.0,28.6511,28.7307,28.5913,28.7108,81040.0
2021-11-18 10:20:00,28.82,28.94,28.8,28.94,22630.0,28.6909,28.8104,28.671,28.8104,22630.0
2021-11-18 10:25:00,28.94,29.02,28.94,29.01,12645.0,28.8104,28.89,28.8104,28.88,12645.0
2021-11-18 10:30:00,29.03,29.11,28.97,28.97,47431.0,28.9,28.9796,28.8402,28.8402,47431.0
2021-11-18 10:35:00,28.97,29.03,28.96,28.98,15210.0,28.8402,28.9,28.8303,28.8502,15210.0
2021-11-18 10:40:00,28.98,29.07,28.98,28.99,13297.0,28.8502,28.9398,28.8502,28.8601,13297.0
2021-11-18 10:45:00,28.98,29.1,28.98,29.05,25692.0,28.8502,28.9696,28.8502,28.9199,25692.0
2021-11-18 10:50:00,29.07,29.14,29.02,29.08,49232.0,28.9398,29.0095,28.89,28.9497,49232.0
2021-11-18 10:55:00,29.09,29.15,29.09,29.13,24343.0,28.9597,29.0194,28.9597,28.9995,24343.0
2021-11-18 11:00:00,29.13,29.18,29.01,29.05,25617.0,28.9995,29.0493,28.88,28.9199,25617.0
2021-11-18 11:05:00,29.06,29.21,29.04,29.2,55153.0,28.9298,29.0792,28.9099,29.0692,55153.0
2021-11-18 11:10:00,29.21,29.32,29.2,29.32,63773.0,29.0792,29.1887,29.0692,29.1887,63773.0
2021-11-18 11:15:00,29.33,29.37,29.28,29.36,42771.0,29.1986,29.2384,29.1488,29.2285,42771.0
2021-11-18 11:20:00,29.37,29.41,29.35,29.41,34874.0,29.2384,29.2783,29.2185,29.2783,34874.0
2021-11-18 11:25:00,29.41,29.46,29.39,29.41,67097.0,29.2783,29.328,29.2583,29.2783,67097.0
2021-11-18 11:30:00,29.41,29.41,29.32,29.39,70235.0,29.2783,29.2783,29.1887,29.2583,70235.0
2021-11-18 11:35:00,29.39,29.56,29.37,29.5,43224.0,29.2583,29.4276,29.2384,29.3679,43224.0
2021-11-18 11:40:00,29.51,29.56,29.5,29.51,16330.0,29.3778,29.4276,29.3679,29.3778,16330.0
2021-11-18 11:45:00,29.51,29.55,29.5,29.5,21015.0,29.3778,29.4176,29.3679,29.3679,21015.0
2021-11-18 11:50:00,29.51,29.55,29.5,29.55,8221.0,29.3778,29.4176,29.3679,29.4176,8221.0
2021-11-18 11:55:00,29.54,29.55,29.52,29.54,13694.0,29.4077,29.4176,29.3878,29.4077,13694.0
2021-11-18 12:00:00,29.53,29.54,29.5,29.52,10713.0,29.3977,29.4077,29.3679,29.3878,10713.0
2021-11-18 12:05:00,29.52,29.52,29.42,29.42,10534.0,29.3878,29.3878,29.2882,29.2882,10534.0
2021-11-18 12:10:00,29.41,29.5,29.41,29.47,7872.0,29.2783,29.3679,29.2783,29.338,7872.0
2021-11-18 12:15:00,29.46,29.47,29.42,29.42,14145.0,29.328,29.338,29.2882,29.2882,14145.0
2021-11-18 12:20:00,29.42,29.42,29.35,29.37,32794.0,29.2882,29.2882,29.2185,29.2384,32794.0
2021-11-18 12:25:00,29.38,29.39,29.35,29.36,9729.0,29.2484,29.2583,29.2185,29.2285,9729.0
2021-11-18 12:30:00,29.37,29.38,29.35,29.37,10430.0,29.2384,29.2484,29.2185,29.2384,10430.0
2021-11-18 12:35:00,29.37,29.4,29.32,29.33,16154.0,29.2384,29.2683,29.1887,29.1986,16154.0
2021-11-18 12:40:00,29.33,29.38,29.31,29.36,7533.0,29.1986,29.2484,29.1787,29.2285,7533.0
2021-11-18 12:45:00,29.36,29.36,29.3,29.3,17638.0,29.2285,29.2285,29.1687,29.1687,17638.0
2021-11-18 12:50:00,29.29,29.31,29.28,29.29,4545.0,29.1588,29.1787,29.1488,29.1588,4545.0
2021-11-18 12:55:00,29.28,29.3,29.23,29.23,12811.0,29.1488,29.1687,29.0991,29.0991,12811.0
2021-11-18 13:00:00,29.23,29.23,29.15,29.23,13678.0,29.0991,29.0991,29.0194,29.0991,13678.0
2021-11-18 13:05:00,29.22,29.25,29.12,29.12,39504.0,29.0891,29.119,28.9896,28.9896,39504.0
2021-11-18 13:10:00,29.1,29.13,29.07,29.07,12802.0,28.9696,28.9995,28.9398,28.9398,12802.0
2021-11-18 13:15:00,29.08,29.08,29.02,29.06,26414.0,28.9497,28.9497,28.89,28.9298,26414.0
2021-11-18 13:20:00,29.05,29.09,29.04,29.06,11088.0,28.9199,28.9597,28.9099,28.9298,11088.0
2021-11-18 13:25:00,29.07,29.09,28.95,28.97,30980.0,28.9398,28.9597,28.8203,28.8402,30980.0
2021-11-18 13:30:00,28.96,28.97,28.91,28.97,27514.0,28.8303,28.8402,28.7805,28.8402,27514.0
2021-11-18 13:35:00,28.96,29.0,28.96,28.97,11818.0,28.8303,28.8701,28.8303,28.8402,11818.0
2021-11-18 13:40:00,28.96,29.0,28.96,28.96,11849.0,28.8303,28.8701,28.8303,28.8303,11849.0
2021-11-18 13:45:00,28.96,28.99,28.95,28.99,20007.0,28.8303,28.8601,28.8203,28.8601,20007.0
2021-11-18 13:50:00,28.99,29.02,28.98,29.01,11434.0,28.8601,28.89,28.8502,28.88,11434.0
2021-11-18 13:55:00,29.01,29.09,29.0,29.08,12879.0,28.88,28.9597,28.8701,28.9497,12879.0
2021-11-18 14:00:00,29.07,29.11,29.04,29.1,13428.0,28.9398,28.9796,28.9099,28.9696,13428.0
2021-11-18 14:05:00,29.09,29.13,29.05,29.1,14630.0,28.9597,28.9995,28.9199,28.9696,14630.0
2021-11-18 14:10:00,29.08,29.08,29.05,29.05,7097.0,28.9497,28.9497,28.9199,28.9199,7097.0
2021-11-18 14:15:00,29.06,29.11,29.06,29.1,11300.0,28.9298,28.9796,28.9298,28.9696,11300.0
2021-11-18 14:20:00,29.1,29.14,29.1,29.14,15826.0,28.9696,29.0095,28.9696,29.0095,15826.0
2021-11-18 14:25:00,29.15,29.15,29.1,29.13,21609.0,29.0194,29.0194,28.9696,28.9995,21609.0
2021-11-18 14:30:00,29.12,29.2,29.12,29.19,19310.0,28.9896,29.0692,28.9896,29.0592,19310.0
2021-11-18 14:35:00,29.19,29.21,29.16,29.19,22878.0,29.0592,29.0792,29.0294,29.0592,22878.0
2021-11-18 14:40:00,29.2,29.24,29.2,29.22,23500.0,29.0692,29.109,29.0692,29.0891,23500.0
2021-11-18 14:45:00,29.21,29.22,29.19,29.22,28171.0,29.0792,29.0891,29.0592,29.0891,28171.0
2021-11-18 14:50:00,29.21,29.29,29.21,29.24,23473.0,29.0792,29.1588,29.0792,29.109,23473.0
2021-11-18 14:55:00,29.25,29.36,29.22,29.34,33179.0,29.119,29.2285,29.0891,29.2086,33179.0
2021-11-18 15:00:00,29.32,29.32,29.29,29.32,15668.0,29.1887,29.1887,29.1588,29.1887,15668.0
2021-11-18 15:05:00,29.31,29.4,29.31,29.4,36928.0,29.1787,29.2683,29.1787,29.2683,36928.0
2021-11-18 15:10:00,29.4,29.4,29.34,29.39,17998.0,29.2683,29.2683,29.2086,29.2583,17998.0
2021-11-18 15:15:00,29.39,29.43,29.38,29.42,35290.0,29.2583,29.2982,29.2484,29.2882,35290.0
2021-11-18 15:20:00,29.42,29.42,29.37,29.39,17874.0,29.2882,29.2882,29.2384,29.2583,17874.0
2021-11-18 15:25:00,29.39,29.43,29.39,29.42,25949.0,29.2583,29.2982,29.2583,29.2882,25949.0
2021-11-18 15:30:00,29.41,29.44,29.37,29.38,43322.0,29.2783,29.3081,29.2384,29.2484,43322.0
2021-11-18 15:35:00,29.38,29.42,29.34,29.35,53727.0,29.2484,29.2882,29.2086,29.2185,53727.0
2021-11-18 15:40:00,29.36,29.41,29.33,29.35,55843.0,29.2285,29.2783,29.1986,29.2185,55843.0
2021-11-18 15:45:00,29.35,29.36,29.3,29.32,54162.0,29.2185,29.2285,29.1687,29.1887,54162.0
2021-11-18 15:50:00,29.32,29.43,29.32,29.4,115418.0,29.1887,29.2982,29.1887,29.2683,115418.0
2021-11-18 15:55:00,29.4,29.48,29.38,29.44,228081.0,29.2683,29.3479,29.2484,29.3081,228081.0
2021-11-19 09:30:00,29.19,29.45,29.15,29.26,99120.0,29.0592,29.3181,29.0194,29.1289,99120.0
2021-11-19 09:35:00,29.29,29.49,29.2,29.31,48603.0,29.1588,29.3579,29.0692,29.1787,48603.0
2021-11-19 09:40:00,29.32,29.77,29.32,29.75,78164.0,29.1887,29.6366,29.1887,29.6167,78164.0
2021-11-19 09:45:00,29.75,29.79,29.49,29.51,50382.0,29.6167,29.6566,29.3579,29.3778,50382.0
2021-11-19 09:50:00,29.52,29.52,29.32,29.32,22764.0,29.3878,29.3878,29.1887,29.1887,22764.0
2021-11-19 09:55:00,29.32,29.33,29.11,29.18,39419.0,29.1887,29.1986,28.9796,29.0493,39419.0
2021-11-19 10:00:00,29.19,29.22,29.13,29.13,23875.0,29.0592,29.0891,28.9995,28.9995,23875.0
2021-11-19 10:05:00,29.12,29.21,29.09,29.2,39191.0,28.9896,29.0792,28.9597,29.0692,39191.0
2021-11-19 10:10:00,29.2,29.28,29.11,29.17,64108.0,29.0692,29.1488,28.9796,29.0393,64108.0
2021-11-19 10:15:00,29.16,29.24,29.1,29.22,54087.0,29.0294,29.109,28.9696,29.0891,54087.0
2021-11-19 10:20:00,29.23,29.23,29.13,29.2,153156.0,29.0991,29.0991,28.9995,29.0692,153156.0
2021-11-19 10:25:00,29.22,29.31,29.17,29.3,49296.0,29.0891,29.1787,29.0393,29.1687,49296.0
2021-11-19 10:30:00,29.29,29.36,29.25,29.32,44422.0,29.1588,29.2285,29.119,29.1887,44422.0
2021-11-19 10:35:00,29.32,29.42,29.26,29.31,100235.0,29.1887,29.2882,29.1289,29.1787,100235.0
2021-11-19 10:40:00,29.33,29.35,29.26,29.3,66261.0,29.1986,29.2185,29.1289,29.1687,66261.0
2021-11-19 10:45:00,29.31,29.4,29.27,29.36,149163.0,29.1787,29.2683,29.1389,29.2285,149163.0
2021-11-19 10:50:00,29.36,29.42,29.32,29.35,30056.0,29.2285,29.2882,29.1887,29.2185,30056.0
2021-11-19 10:55:00,29.35,29.42,29.26,29.26,33955.0,29.2185,29.2882,29.1289,29.1289,33955.0
2021-11-19 11:00:00,29.27,29.29,29.17,29.2,20943.0,29.1389,29.1588,29.0393,29.0692,20943.0
2021-11-19 11:05:00,29.21,29.22,29.14,29.19,54588.0,29.0792,29.0891,29.0095,29.0592,54588.0
2021-11-19 11:10:00,29.19,29.27,29.18,29.27,9928.0,29.0592,29.1389,29.0493,29.1389,9928.0
2021-11-19 11:15:00,29.27,29.27,29.19,29.24,19379.0,29.1389,29.1389,29.0592,29.109,19379.0
2021-11-19 11:20:00,29.23,29.31,29.23,29.24,28298.0,29.0991,29.1787,29.0991,29.109,28298.0
2021-11-19 11:25:00,29.23,29.3,29.23,29.29,15896.0,29.0991,29.1687,29.0991,29.1588,15896.0
2021-11-19 11:30:00,29.29,29.35,29.29,29.35,11794.0,29.1588,29.2185,29.1588,29.2185,11794.0
2021-11-19 11:35:00,29.37,29.43,29.36,29.43,8770.0,29.2384,29.2982,29.2285,29.2982,8770.0
2021-11-19 11:40:00,29.42,29.44,29.4,29.42,30502.0,29.2882,29.3081,29.2683,29.2882,30502.0
2021-11-19 11:45:00,29.43,29.52,29.42,29.52,16903.0,29.2982,29.3878,29.2882,29.3878,16903.0
2021-11-19 11:50:00,29.52,29.52,29.47,29.48,10117.0,29.3878,29.3878,29.338,29.3479,10117.0
2021-11-19 11:55:00,29.48,29.48,29.37,29.38,14683.0,29.3479,29.3479,29.2384,29.2484,14683.0
2021-11-19 12:00:00,29.38,29.38,29.29,29.29,16300.0,29.2484,29.2484,29.1588,29.1588,16300.0
2021-11-19 12:05:00,29.3,29.33,29.25,29.29,30969.0,29.1687,29.1986,29.119,29.1588,30969.0
2021-11-19 12:10:00,29.29,29.29,29.23,29.27,21472.0,29.1588,29.1588,29.0991,29.1389,21472.0
2021-11-19 12:15:00,29.28,29.32,29.27,29.3,13568.0,29.1488,29.1887,29.1389,29.1687,13568.0
2021-11-19 12:20:00,29.3,29.31,29.27,29.31,11362.0,29.1687,29.1787,29.1389,29.1787,11362.0
2021-11-19 12:25:00,29.33,29.33,29.3,29.3,8206.0,29.1986,29.1986,29.1687,29.1687,8206.0
2021-11-19 12:30:00,29.3,29.36,29.3,29.36,13787.0,29.1687,29.2285,29.1687,29.2285,13787.0
2021-11-19 12:35:00,29.37,29.39,29.33,29.33,36612.0,29.2384,29.2583,29.1986,29.1986,36612.0
2021-11-19 12:40:00,29.33,29.34,29.29,29.3,10744.0,29.1986,29.2086,29.1588,29.1687,10744.0
2021-11-19 12:45:00,29.3,29.31,29.23,29.23,11819.0,29.1687,29.1787,29.0991,29.0991,11819.0
2021-11-19 12:50:00,29.23,29.26,29.23,29.25,9126.0,29.0991,29.1289,29.0991,29.119,9126.0
2021-11-19 12:55:00,29.26,29.26,29.22,29.22,12273.0,29.1289,29.1289,29.0891,29.0891,12273.0
2021-11-19 13:00:00,29.23,29.25,29.21,29.25,7313.0,29.0991,29.119,29.0792,29.119,7313.0
2021-11-19 13:05:00,29.25,29.25,29.18,29.19,9097.0,29.119,29.119,29.0493,29.0592,9097.0
2021-11-19 13:10:00,29.2,29.22,29.18,29.18,13228.0,29.0692,29.0891,29.0493,29.0493,13228.0
2021-11-19 13:15:00,29.19,29.2,29.12,29.15,17816.0,29.0592,29.0692,28.9896,29.0194,17816.0
2021-11-19 13:20:00,29.15,29.15,29.1,29.15,28395.0,29.0194,29.0194,28.9696,29.0194,28395.0
2021-11-19 13:25:00,29.15,29.18,29.13,29.13,13926.0,29.0194,29.0493,28.9995,28.9995,13926.0
2021-11-19 13:30:00,29.12,29.13,29.1,29.11,10586.0,28.9896,28.9995,28.9696,28.9796,10586.0
2021-11-19 13:35:00,29.1,29.1,29.07,29.09,14697.0,28.9696,28.9696,28.9398,28.9597,14697.0
2021-11-19 13:40:00,29.09,29.09,29.04,29.07,7936.0,28.9597,28.9597,28.9099,28.9398,7936.0
2021-11-19 13:45:00,29.08,29.08,29.03,29.04,16432.0,28.9497,28.9497,28.9,28.9099,16432.0
2021-11-19 13:50:00,29.04,29.11,29.04,29.08,24108.0,28.9099,28.9796,28.9099,28.9497,24108.0
2021-11-19 13:55:00,29.08,29.1,28.99,29.0,65464.0,28.9497,28.9696,28.8601,28.8701,65464.0
2021-11-19 14:00:00,29.01,29.02,28.95,28.97,52722.0,28.88,28.89,28.8203,28.8402,52722.0
2021-11-19 14:05:00,28.96,28.98,28.93,28.95,19854.0,28.8303,28.8502,28.8004,28.8203,19854.0
2021-11-19 14:10:00,28.95,29.0,28.94,29.0,16036.0,28.8203,28.8701,28.8104,28.8701,16036.0
2021-11-19 14:15:00,29.0,29.01,28.93,28.98,24480.0,28.8701,28.88,28.8004,28.8502,24480.0
2021-11-19 14:20:00,28.98,28.98,28.93,28.96,11933.0,28.8502,28.8502,28.8004,28.8303,11933.0
2021-11-19 14:25:00,28.96,28.98,28.91,28.97,20198.0,28.8303,28.8502,28.7805,28.8402,20198.0
2021-11-19 14:30:00,28.97,29.02,28.92,29.0,28235.0,28.8402,28.89,28.7904,28.8701,28235.0
2021-11-19 14:35:00,29.0,29.04,29.0,29.04,14757.0,28.8701,28.9099,28.8701,28.9099,14757.0
2021-11-19 14:40:00,29.04,29.04,28.99,29.0,34649.0,28.9099,28.9099,28.8601,28.8701,34649.0
2021-11-19 14:45:00,29.0,29.02,28.94,28.99,36991.0,28.8701,28.89,28.8104,28.8601,36991.0
2021-11-19 14:50:00,28.97,29.04,28.97,29.03,17707.0,28.8402,28.9099,28.8402,28.9,17707.0
2021-11-19 14:55:00,29.03,29.05,28.99,29.03,22139.0,28.9,28.9199,28.8601,28.9,22139.0
2021-11-19 15:00:00,29.03,29.04,28.97,29.03,35950.0,28.9,28.9099,28.8402,28.9,35950.0
2021-11-19 15:05:00,29.03,29.03,29.0,29.0,20151.0,28.9,28.9,28.8701,28.8701,20151.0
2021-11-19 15:10:00,29.01,29.01,28.96,28.96,30705.0,28.88,28.88,28.8303,28.8303,30705.0
2021-11-19 15:15:00,28.96,28.98,28.94,28.96,35803.0,28.8303,28.8502,28.8104,28.8303,35803.0
2021-11-19 15:20:00,28.96,28.96,28.9,28.93,31884.0,28.8303,28.8303,28.7705,28.8004,31884.0
2021-11-19 15:25:00,28.93,28.95,28.89,28.92,37307.0,28.8004,28.8203,28.7606,28.7904,37307.0
2021-11-19 15:30:00,28.93,28.94,28.89,28.93,47138.0,28.8004,28.8104,28.7606,28.8004,47138.0
2021-11-19 15:35:00,28.93,28.94,28.88,28.89,58608.0,28.8004,28.8104,28.7506,28.7606,58608.0
2021-11-19 15:40:00,28.89,28.9,28.84,28.85,64658.0,28.7606,28.7705,28.7108,28.7208,64658.0
2021-11-19 15:45:00,28.85,28.89,28.84,28.88,73960.0,28.7208,28.7606,28.7108,28.7506,73960.0
2021-11-19 15:50:00,28.88,29.01,28.86,28.96,171682.0,28.7506,28.88,28.7307,28.8303,171682.0
2021-11-19 15:55:00,28.96,29.04,28.96,29.03,285756.0,28.8303,28.9099,28.8303,28.9,285756.0
2021-11-22 09:30:00,28.99,29.37,28.95,29.29,111232.0,28.8601,29.2384,28.8203,29.1588,111232.0
2021-11-22 09:35:00,29.26,29.37,29.23,29.31,30421.0,29.1289,29.2384,29.0991,29.1787,30421.0
2021-11-22 09:40:00,29.28,29.29,29.1,29.18,77797.0,29.1488,29.1588,28.9696,29.0493,77797.0
2021-11-22 09:45:00,29.21,29.25,28.99,29.04,75435.0,29.0792,29.119,28.8601,28.9099,75435.0
2021-11-22 09:50:00,29.05,29.17,28.99,29.14,12263.0,28.9199,29.0393,28.8601,29.0095,12263.0
2021-11-22 09:55:00,29.13,29.13,28.99,29.0,10470.0,28.9995,28.9995,28.8601,28.8701,10470.0
2021-11-22 10:00:00,29.0,29.11,28.98,29.11,29129.0,28.8701,28.9796,28.8502,28.9796,29129.0
2021-11-22 10:05:00,29.1,29.21,29.1,29.19,26950.0,28.9696,29.0792,28.9696,29.0592,26950.0
2021-11-22 10:10:00,29.18,29.2,29.14,29.18,14835.0,29.0493,29.0692,29.0095,29.0493,14835.0
2021-11-22 10:15:00,29.19,29.19,29.03,29.03,24189.0,29.0592,29.0592,28.9,28.9,24189.0
2021-11-22 10:20:00,29.04,29.04,28.81,28.92,58835.0,28.9099,28.9099,28.6809,28.7904,58835.0
2021-11-22 10:25:00,28.92,28.92,28.78,28.85,25867.0,28.7904,28.7904,28.6511,28.7208,25867.0
2021-11-22 10:30:00,28.84,28.94,28.84,28.93,12353.0,28.7108,28.8104,28.7108,28.8004,12353.0
2021-11-22 10:35:00,28.95,28.95,28.83,28.86,24652.0,28.8203,28.8203,28.7009,28.7307,24652.0
2021-11-22 10:40:00,28.87,28.93,28.86,28.86,22270.0,28.7407,28.8004,28.7307,28.7307,22270.0
2021-11-22 10:45:00,28.85,28.89,28.79,28.85,27511.0,28.7208,28.7606,28.661,28.7208,27511.0
2021-11-22 10:50:00,28.83,28.83,28.8,28.83,58236.0,28.7009,28.7009,28.671,28.7009,58236.0
2021-11-22 10:55:00,28.82,28.87,28.8,28.81,19332.0,28.6909,28.7407,28.671,28.6809,19332.0
2021-11-22 11:00:00,28.81,28.89,28.81,28.88,16082.0,28.6809,28.7606,28.6809,28.7506,16082.0
2021-11-22 11:05:00,28.88,29.02,28.87,29.01,28645.0,28.7506,28.89,28.7407,28.88,28645.0
2021-11-22 11:10:00,29.01,29.06,28.97,28.97,22589.0,28.88,28.9298,28.8402,28.8402,22589.0
2021-11-22 11:15:00,28.98,28.99,28.96,28.97,11574.0,28.8502,28.8601,28.8303,28.8402,11574.0
2021-11-22 11:20:00,28.96,28.98,28.88,28.91,20308.0,28.8303,28.8502,28.7506,28.7805,20308.0
2021-11-22 11:25:00,28.91,28.94,28.85,28.88,12148.0,28.7805,28.8104,28.7208,28.7506,12148.0
2021-11-22 11:30:00,28.89,28.9,28.84,28.89,17522.0,28.7606,28.7705,28.7108,28.7606,17522.0
2021-11-22 11:35:00,28.88,28.9,28.82,28.82,22012.0,28.7506,28.7705,28.6909,28.6909,22012.0
2021-11-22 11:40:00,28.83,28.83,28.75,28.77,18358.0,28.7009,28.7009,28.6212,28.6411,18358.0
2021-11-22 11:45:00,28.78,28.8,28.72,28.73,20641.0,28.6511,28.671,28.5913,28.6013,20641.0
2021-11-22 11:50:00,28.74,28.78,28.71,28.74,19773.0,28.6113,28.6511,28.5814,28.6113,19773.0
2021-11-22 11:55:00,28.75,28.82,28.72,28.79,34716.0,28.6212,28.6909,28.5913,28.661,34716.0
2021-11-22 12:00:00,28.77,28.93,28.76,28.91,24805.0,28.6411,28.8004,28.6312,28.7805,24805.0
2021-11-22 12:05:00,28.92,28.92,28.85,28.86,16300.0,28.7904,28.7904,28.7208,28.7307,16300.0
2021-11-22 12:10:00,28.89,28.94,28.88,28.9,15078.0,28.7606,28.8104,28.7506,28.7705,15078.0
2021-11-22 12:15:00,28.91,28.93,28.88,28.92,15032.0,28.7805,28.8004,28.7506,28.7904,15032.0
2021-11-22 12:20:00,28.91,28.92,28.88,28.91,10267.0,28.7805,28.7904,28.7506,28.7805,10267.0
2021-11-22 12:25:00,28.91,29.06,28.91,29.06,16060.0,28.7805,28.9298,28.7805,28.9298,16060.0
2021-11-22 12:30:00,29.06,29.16,29.05,29.16,14980.0,28.9298,29.0294,28.9199,29.0294,14980.0
2021-11-22 12:35:00,29.16,29.18,29.1,29.1,10388.0,29.0294,29.0493,28.9696,28.9696,10388.0
2021-11-22 12:40:00,29.1,29.12,29.08,29.11,12218.0,28.9696,28.9896,28.9497,28.9796,12218.0
2021-11-22 12:45:00,29.12,29.15,29.1,29.14,10280.0,28.9896,29.0194,28.9696,29.0095,10280.0
2021-11-22 12:50:00,29.14,29.14,29.0,29.02,36288.0,29.0095,29.0095,28.8701,28.89,36288.0
2021-11-22 12:55:00,29.02,29.11,28.98,29.1,17962.0,28.89,28.9796,28.8502,28.9696,17962.0
2021-11-22 13:00:00,29.09,29.1,29.04,29.08,14280.0,28.9597,28.9696,28.9099,28.9497,14280.0
2021-11-22 13:05:00,29.08,29.09,29.05,29.07,5992.0,28.9497,28.9597,28.9199,28.9398,5992.0
2021-11-22 13:10:00,29.07,29.11,29.07,29.08,9506.0,28.9398,28.9796,28.9398,28.9497,9506.0
2021-11-22 13:15:00,29.08,29.13,29.07,29.09,22289.0,28.9497,28.9995,28.9398,28.9597,22289.0
2021-11-22 13:20:00,29.09,29.13,29.05,29.05,16446.0,28.9597,28.9995,28.9199,28.9199,16446.0
2021-11-22 13:25:00,29.05,29.09,29.02,29.05,25025.0,28.9199,28.9597,28.89,28.9199,25025.0
2021-11-22 13:30:00,29.07,29.08,29.04,29.04,17422.0,28.9398,28.9497,28.9099,28.9099,17422.0
2021-11-22 13:35:00,29.03,29.04,28.96,29.01,22076.0,28.9,28.9099,28.8303,28.88,22076.0
2021-11-22 13:40:00,29.01,29.05,28.97,29.03,17953.0,28.88,28.9199,28.8402,28.9,17953.0
2021-11-22 13:45:00,29.02,29.03,28.99,29.03,10824.0,28.89,28.9,28.8601,28.9,10824.0
2021-11-22 13:50:00,29.03,29.09,29.01,29.02,16395.0,28.9,28.9597,28.88,28.89,16395.0
2021-11-22 13:55:00,29.02,29.04,28.98,29.0,16001.0,28.89,28.9099,28.8502,28.8701,16001.0
2021-11-22 14:00:00,29.0,29.04,28.95,29.04,26736.0,28.8701,28.9099,28.8203,28.9099,26736.0
2021-11-22 14:05:00,29.04,29.07,29.02,29.04,23490.0,28.9099,28.9398,28.89,28.9099,23490.0
2021-11-22 14:10:00,29.03,29.09,29.02,29.08,10148.0,28.9,28.9597,28.89,28.9497,10148.0
2021-11-22 14:15:00,29.08,29.08,28.97,28.98,23784.0,28.9497,28.9497,28.8402,28.8502,23784.0
2021-11-22 14:20:00,28.98,28.98,28.92,28.95,21340.0,28.8502,28.8502,28.7904,28.8203,21340.0
2021-11-22 14:25:00,28.96,28.99,28.95,28.96,19766.0,28.8303,28.8601,28.8203,28.8303,19766.0
2021-11-22 14:30:00,28.95,29.04,28.94,29.0,30612.0,28.8203,28.9099,28.8104,28.8701,30612.0
2021-11-22 14:35:00,29.0,29.02,28.97,28.98,15975.0,28.8701,28.89,28.8402,28.8502,15975.0
2021-11-22 14:40:00,28.98,29.03,28.98,28.99,15685.0,28.8502,28.9,28.8502,28.8601,15685.0
2021-11-22 14:45:00,28.99,29.02,28.96,28.98,21890.0,28.8601,28.89,28.8303,28.8502,21890.0
2021-11-22 14:50:00,28.98,29.07,28.97,29.04,25925.0,28.8502,28.9398,28.8402,28.9099,25925.0
2021-11-22 14:55:00,29.04,29.08,29.02,29.08,24957.0,28.9099,28.9497,28.89,28.9497,24957.0
2021-11-22 15:00:00,29.08,29.11,29.03,29.11,42984.0,28.9497,28.9796,28.9,28.9796,42984.0
2021-11-22 15:05:00,29.1,29.22,29.08,29.21,20440.0,28.9696,29.0891,28.9497,29.0792,20440.0
2021-11-22 15:10:00,29.24,29.27,29.22,29.25,15643.0,29.109,29.1389,29.0891,29.119,15643.0
2021-11-22 15:15:00,29.25,29.29,29.24,29.27,23608.0,29.119,29.1588,29.109,29.1389,23608.0
2021-11-22 15:20:00,29.27,29.33,29.26,29.32,22400.0,29.1389,29.1986,29.1289,29.1887,22400.0
2021-11-22 15:25:00,29.32,29.35,29.31,29.32,22701.0,29.1887,29.2185,29.1787,29.1887,22701.0
2021-11-22 15:30:00,29.32,29.51,29.32,29.5,57251.0,29.1887,29.3778,29.1887,29.3679,57251.0
2021-11-22 15:35:00,29.5,29.55,29.44,29.46,40797.0,29.3679,29.4176,29.3081,29.328,40797.0
2021-11-22 15:40:00,29.46,29.46,29.34,29.37,43169.0,29.328,29.328,29.2086,29.2384,43169.0
2021-11-22 15:45:00,29.38,29.42,29.34,29.36,57679.0,29.2484,29.2882,29.2086,29.2285,57679.0
2021-11-22 15:50:00,29.35,29.37,29.25,29.27,99900.0,29.2185,29.2384,29.119,29.1389,99900.0
2021-11-22 15:55:00,29.28,29.29,29.21,29.22,182723.0,29.1488,29.1588,29.0792,29.0891,182723.0
2021-11-23 09:30:00,29.33,29.58,29.21,29.48,52119.0,29.1986,29.4475,29.0792,29.3479,52119.0
2021-11-23 09:35:00,29.42,29.49,29.16,29.34,19398.0,29.2882,29.3579,29.0294,29.2086,19398.0
2021-11-23 09:40:00,29.33,29.77,29.33,29.7,86866.0,29.1986,29.6366,29.1986,29.567,86866.0
2021-11-23 09:45:00,29.71,29.76,29.58,29.61,155193.0,29.5769,29.6267,29.4475,29.4774,155193.0
2021-11-23 09:50:00,29.59,29.66,29.44,29.44,44733.0,29.4574,29.5271,29.3081,29.3081,44733.0
2021-11-23 09:55:00,29.44,29.7,29.42,29.66,57556.0,29.3081,29.567,29.2882,29.5271,57556.0
2021-11-23 10:00:00,29.67,29.72,29.47,29.56,25047.0,29.5371,29.5869,29.338,29.4276,25047.0
2021-11-23 10:05:00,29.59,29.68,29.46,29.46,9569.0,29.4574,29.547,29.328,29.328,9569.0
2021-11-23 10:10:00,29.46,29.53,29.42,29.43,17648.0,29.328,29.3977,29.2882,29.2982,17648.0
2021-11-23 10:15:00,29.44,29.53,29.43,29.53,8452.0,29.3081,29.3977,29.2982,29.3977,8452.0
2021-11-23 10:20:00,29.52,29.52,29.41,29.41,7152.0,29.3878,29.3878,29.2783,29.2783,7152.0
2021-11-23 10:25:00,29.4,29.4,29.24,29.24,11260.0,29.2683,29.2683,29.109,29.109,11260.0
2021-11-23 10:30:00,29.26,29.34,29.1,29.12,16338.0,29.1289,29.2086,28.9696,28.9896,16338.0
2021-11-23 10:35:00,29.11,29.14,29.0,29.09,17566.0,28.9796,29.0095,28.8701,28.9597,17566.0
2021-11-23 10:40:00,29.1,29.22,29.09,29.17,12152.0,28.9696,29.0891,28.9597,29.0393,12152.0
2021-11-23 10:45:00,29.16,29.3,29.16,29.26,14065.0,29.0294,29.1687,29.0294,29.1289,14065.0
2021-11-23 10:50:00,29.25,29.27,29.19,29.21,30888.0,29.119,29.1389,29.0592,29.0792,30888.0
2021-11-23 10:55:00,29.2,29.28,29.18,29.19,29651.0,29.0692,29.1488,29.0493,29.0592,29651.0
2021-11-23 11:00:00,29.19,29.19,29.05,29.15,21927.0,29.0592,29.0592,28.9199,29.0194,21927.0
2021-11-23 11:05:00,29.15,29.17,29.1,29.17,10217.0,29.0194,29.0393,28.9696,29.0393,10217.0
2021-11-23 11:10:00,29.2,29.24,29.17,29.21,11865.0,29.0692,29.109,29.0393,29.0792,11865.0
2021-11-23 11:15:00,29.22,29.29,29.19,29.21,7216.0,29.0891,29.1588,29.0592,29.0792,7216.0
2021-11-23 11:20:00,29.2,29.2,29.15,29.15,11114.0,29.0692,29.0692,29.0194,29.0194,11114.0
2021-11-23 11:25:00,29.16,29.2,29.13,29.19,20463.0,29.0294,29.0692,28.9995,29.0592,20463.0
2021-11-23 11:30:00,29.2,29.25,29.19,29.23,15881.0,29.0692,29.119,29.0592,29.0991,15881.0
2021-11-23 11:35:00,29.22,29.28,29.18,29.27,24036.0,29.0891,29.1488,29.0493,29.1389,24036.0
2021-11-23 11:40:00,29.26,29.26,29.09,29.09,13587.0,29.1289,29.1289,28.9597,28.9597,13587.0
2021-11-23 11:45:00,29.07,29.17,29.06,29.16,14302.0,28.9398,29.0393,28.9298,29.0294,14302.0
2021-11-23 11:50:00,29.17,29.19,29.08,29.1,11078.0,29.0393,29.0592,28.9497,28.9696,11078.0
2021-11-23 11:55:00,29.11,29.14,29.02,29.14,36755.0,28.9796,29.0095,28.89,29.0095,36755.0
2021-11-23 12:00:00,29.12,29.14,29.0,29.04,12677.0,28.9896,29.0095,28.8701,28.9099,12677.0
2021-11-23 12:05:00,29.05,29.11,29.04,29.11,10254.0,28.9199,28.9796,28.9099,28.9796,10254.0
2021-11-23 12:10:00,29.15,29.19,29.12,29.12,11536.0,29.0194,29.0592,28.9896,28.9896,11536.0
2021-11-23 12:15:00,29.12,29.2,29.12,29.19,9048.0,28.9896,29.0692,28.9896,29.0592,9048.0
2021-11-23 12:20:00,29.19,29.3,29.18,29.3,14444.0,29.0592,29.1687,29.0493,29.1687,14444.0
2021-11-23 12:25:00,29.32,29.38,29.3,29.36,8308.0,29.1887,29.2484,29.1687,29.2285,8308.0
2021-11-23 12:30:00,29.37,29.46,29.35,29.44,21493.0,29.2384,29.328,29.2185,29.3081,21493.0
2021-11-23 12:35:00,29.44,29.5,29.44,29.45,6561.0,29.3081,29.3679,29.3081,29.3181,6561.0
2021-11-23 12:40:00,29.46,29.46,29.41,29.43,6098.0,29.328,29.328,29.2783,29.2982,6098.0
2021-11-23 12:45:00,29.42,29.49,29.42,29.48,24093.0,29.2882,29.3579,29.2882,29.3479,24093.0
2021-11-23 12:50:00,29.48,29.51,29.48,29.5,9256.0,29.3479,29.3778,29.3479,29.3679,9256.0
2021-11-23 12:55:00,29.5,29.5,29.47,29.5,14579.0,29.3679,29.3679,29.338,29.3679,14579.0
2021-11-23 13:00:00,29.49,29.62,29.49,29.61,13775.0,29.3579,29.4873,29.3579,29.4774,13775.0
2021-11-23 13:05:00,29.61,29.65,29.58,29.6,12634.0,29.4774,29.5172,29.4475,29.4674,12634.0
2021-11-23 13:10:00,29.58,29.59,29.47,29.5,15661.0,29.4475,29.4574,29.338,29.3679,15661.0
2021-11-23 13:15:00,29.51,29.52,29.43,29.44,8969.0,29.3778,29.3878,29.2982,29.3081,8969.0
2021-11-23 13:20:00,29.43,29.44,29.39,29.4,6869.0,29.2982,29.3081,29.2583,29.2683,6869.0
2021-11-23 13:25:00,29.39,29.39,29.33,29.37,5300.0,29.2583,29.2583,29.1986,29.2384,5300.0
2021-11-23 13:30:00,29.35,29.38,29.32,29.34,15490.0,29.2185,29.2484,29.1887,29.2086,15490.0
2021-11-23 13:35:00,29.34,29.36,29.29,29.29,7945.0,29.2086,29.2285,29.1588,29.1588,7945.0
2021-11-23 13:40:00,29.28,29.34,29.28,29.29,7961.0,29.1488,29.2086,29.1488,29.1588,7961.0
2021-11-23 13:45:00,29.29,29.39,29.29,29.37,15010.0,29.1588,29.2583,29.1588,29.2384,15010.0
2021-11-23 13:50:00,29.38,29.42,29.38,29.42,6204.0,29.2484,29.2882,29.2484,29.2882,6204.0
2021-11-23 13:55:00,29.43,29.44,29.4,29.42,20194.0,29.2982,29.3081,29.2683,29.2882,20194.0
2021-11-23 14:00:00,29.42,29.48,29.4,29.4,12553.0,29.2882,29.3479,29.2683,29.2683,12553.0
2021-11-23 14:05:00,29.39,29.44,29.37,29.41,9566.0,29.2583,29.3081,29.2384,29.2783,9566.0
2021-11-23 14:10:00,29.4,29.4,29.31,29.31,4800.0,29.2683,29.2683,29.1787,29.1787,4800.0
2021-11-23 14:15:00,29.31,29.31,29.22,29.23,8810.0,29.1787,29.1787,29.0891,29.0991,8810.0
2021-11-23 14:20:00,29.23,29.33,29.23,29.33,8200.0,29.0991,29.1986,29.0991,29.1986,8200.0
2021-11-23 14:25:00,29.33,29.36,29.31,29.32,6151.0,29.1986,29.2285,29.1787,29.1887,6151.0
2021-11-23 14:30:00,29.33,29.35,29.27,29.28,8267.0,29.1986,29.2185,29.1389,29.1488,8267.0
2021-11-23 14:35:00,29.28,29.35,29.28,29.31,9654.0,29.1488,29.2185,29.1488,29.1787,9654.0
2021-11-23 14:40:00,29.32,29.33,29.27,29.29,9125.0,29.1887,29.1986,29.1389,29.1588,9125.0
2021-11-23 14:45:00,29.29,29.34,29.27,29.33,14615.0,29.1588,29.2086,29.1389,29.1986,14615.0
2021-11-23 14:50:00,29.31,29.33,29.27,29.31,7712.0,29.1787,29.1986,29.1389,29.1787,7712.0
2021-11-23 14:55:00,29.3,29.31,29.28,29.31,7611.0,29.1687,29.1787,29.1488,29.1787,7611.0
2021-11-23 15:00:00,29.31,29.31,29.24,29.25,6900.0,29.1787,29.1787,29.109,29.119,6900.0
2021-11-23 15:05:00,29.25,29.26,29.23,29.26,10175.0,29.119,29.1289,29.0991,29.1289,10175.0
2021-11-23 15:10:00,29.25,29.25,29.17,29.19,20851.0,29.119,29.119,29.0393,29.0592,20851.0
2021-11-23 15:15:00,29.2,29.24,29.17,29.17,9492.0,29.0692,29.109,29.0393,29.0393,9492.0
2021-11-23 15:20:00,29.17,29.2,29.16,29.18,14050.0,29.0393,29.0692,29.0294,29.0493,14050.0
2021-11-23 15:25:00,29.18,29.2,29.16,29.16,17774.0,29.0493,29.0692,29.0294,29.0294,17774.0
2021-11-23 15:30:00,29.16,29.2,29.15,29.17,20927.0,29.0294,29.0692,29.0194,29.0393,20927.0
2021-11-23 15:35:00,29.19,29.25,29.16,29.24,19656.0,29.0592,29.119,29.0294,29.109,19656.0
2021-11-23 15:40:00,29.24,29.28,29.23,29.24,18415.0,29.109,29.1488,29.0991,29.109,18415.0
2021-11-23 15:45:00,29.24,29.26,29.21,29.23,33162.0,29.109,29.1289,29.0792,29.0991,33162.0
2021-11-23 15:50:00,29.23,29.25,29.2,29.24,66116.0,29.0991,29.119,29.0692,29.109,66116.0
2021-11-23 15:55:00,29.24,29.29,29.23,29.29,80438.0,29.109,29.1588,29.0991,29.1588,80438.0
2021-11-24 09:30:00,28.95,29.12,28.71,28.84,85398.0,28.8203,28.9896,28.5814,28.7108,85398.0
2021-11-24 09:35:00,28.87,28.87,28.66,28.81,31563.0,28.7407,28.7407,28.5316,28.6809,31563.0
2021-11-24 09:40:00,28.81,28.96,28.78,28.94,23915.0,28.6809,28.8303,28.6511,28.8104,23915.0
2021-11-24 09:45:00,28.95,29.05,28.92,29.05,33842.0,28.8203,28.9199,28.7904,28.9199,33842.0
2021-11-24 09:50:00,29.07,29.14,29.02,29.11,38819.0,28.9398,29.0095,28.89,28.9796,38819.0
2021-11-24 09:55:00,29.11,29.15,29.03,29.04,17719.0,28.9796,29.0194,28.9,28.9099,17719.0
2021-11-24 10:00:00,29.04,29.08,28.94,29.04,112204.0,28.9099,28.9497,28.8104,28.9099,112204.0
2021-11-24 10:05:00,29.03,29.05,28.89,29.0,53738.0,28.9,28.9199,28.7606,28.8701,53738.0
2021-11-24 10:10:00,29.0,29.05,28.99,29.05,24616.0,28.8701,28.9199,28.8601,28.9199,24616.0
2021-11-24 10:15:00,29.05,29.18,29.03,29.17,18213.0,28.9199,29.0493,28.9,29.0393,18213.0
2021-11-24 10:20:00,29.17,29.29,29.16,29.27,36596.0,29.0393,29.1588,29.0294,29.1389,36596.0
2021-11-24 10:25:00,29.27,29.34,29.23,29.28,19077.0,29.1389,29.2086,29.0991,29.1488,19077.0
2021-11-24 10:30:00,29.28,29.37,29.28,29.37,34162.0,29.1488,29.2384,29.1488,29.2384,34162.0
2021-11-24 10:35:00,29.39,29.43,29.34,29.38,69227.0,29.2583,29.2982,29.2086,29.2484,69227.0
2021-11-24 10:40:00,29.39,29.39,29.26,29.36,42217.0,29.2583,29.2583,29.1289,29.2285,42217.0
2021-11-24 10:45:00,29.36,29.38,29.32,29.34,44424.0,29.2285,29.2484,29.1887,29.2086,44424.0
2021-11-24 10:50:00,29.34,29.37,29.32,29.34,28087.0,29.2086,29.2384,29.1887,29.2086,28087.0
2021-11-24 10:55:00,29.34,29.34,29.25,29.28,27674.0,29.2086,29.2086,29.119,29.1488,27674.0
2021-11-24 11:00:00,29.28,29.29,29.22,29.24,35234.0,29.1488,29.1588,29.0891,29.109,35234.0
2021-11-24 11:05:00,29.24,29.36,29.24,29.35,16733.0,29.109,29.2285,29.109,29.2185,16733.0
2021-11-24 11:10:00,29.35,29.45,29.35,29.43,31669.0,29.2185,29.3181,29.2185,29.2982,31669.0
2021-11-24 11:15:00,29.43,29.43,29.34,29.38,22732.0,29.2982,29.2982,29.2086,29.2484,22732.0
2021-11-24 11:20:00,29.39,29.4,29.32,29.35,20941.0,29.2583,29.2683,29.1887,29.2185,20941.0
2021-11-24 11:25:00,29.34,29.39,29.33,29.38,21212.0,29.2086,29.2583,29.1986,29.2484,21212.0
2021-11-24 11:30:00,29.37,29.39,29.32,29.32,17215.0,29.2384,29.2583,29.1887,29.1887,17215.0
2021-11-24 11:35:00,29.32,29.38,29.31,29.36,21066.0,29.1887,29.2484,29.1787,29.2285,21066.0
2021-11-24 11:40:00,29.36,29.41,29.35,29.36,17086.0,29.2285,29.2783,29.2185,29.2285,17086.0
2021-11-24 11:45:00,29.36,29.45,29.35,29.44,21113.0,29.2285,29.3181,29.2185,29.3081,21113.0
2021-11-24 11:50:00,29.44,29.44,29.34,29.35,32182.0,29.3081,29.3081,29.2086,29.2185,32182.0
2021-11-24 11:55:00,29.34,29.36,29.19,29.19,63331.0,29.2086,29.2285,29.0592,29.0592,63331.0
2021-11-24 12:00:00,29.18,29.19,29.17,29.18,13370.0,29.0493,29.0592,29.0393,29.0493,13370.0
2021-11-24 12:05:00,29.18,29.18,29.12,29.16,16212.0,29.0493,29.0493,28.9896,29.0294,16212.0
2021-11-24 12:10:00,29.16,29.16,29.12,29.13,10360.0,29.0294,29.0294,28.9896,28.9995,10360.0
2021-11-24 12:15:00,29.14,29.14,29.08,29.09,39862.0,29.0095,29.0095,28.9497,28.9597,39862.0
2021-11-24 12:20:00,29.09,29.11,29.0,29.07,22048.0,28.9597,28.9796,28.8701,28.9398,22048.0
2021-11-24 12:25:00,29.07,29.08,29.04,29.08,10477.0,28.9398,28.9497,28.9099,28.9497,10477.0
2021-11-24 12:30:00,29.1,29.11,29.07,29.09,8958.0,28.9696,28.9796,28.9398,28.9597,8958.0
2021-11-24 12:35:00,29.08,29.09,29.04,29.09,15968.0,28.9497,28.9597,28.9099,28.9597,15968.0
2021-11-24 12:40:00,29.09,29.13,29.06,29.13,16717.0,28.9597,28.9995,28.9298,28.9995,16717.0
2021-11-24 12:45:00,29.14,29.14,29.1,29.12,15365.0,29.0095,29.0095,28.9696,28.9896,15365.0
2021-11-24 12:50:00,29.12,29.15,29.09,29.15,28116.0,28.9896,29.0194,28.9597,29.0194,28116.0
2021-11-24 12:55:00,29.15,29.16,29.1,29.14,29278.0,29.0194,29.0294,28.9696,29.0095,29278.0
2021-11-24 13:00:00,29.14,29.15,29.1,29.11,21624.0,29.0095,29.0194,28.9696,28.9796,21624.0
2021-11-24 13:05:00,29.11,29.16,29.08,29.15,36013.0,28.9796,29.0294,28.9497,29.0194,36013.0
2021-11-24 13:10:00,29.15,29.16,29.12,29.14,14028.0,29.0194,29.0294,28.9896,29.0095,14028.0
2021-11-24 13:15:00,29.14,29.16,29.11,29.11,18080.0,29.0095,29.0294,28.9796,28.9796,18080.0
2021-11-24 13:20:00,29.12,29.12,29.09,29.09,8718.0,28.9896,28.9896,28.9597,28.9597,8718.0
2021-11-24 13:25:00,29.09,29.09,29.04,29.09,15159.0,28.9597,28.9597,28.9099,28.9597,15159.0
2021-11-24 13:30:00,29.08,29.11,29.06,29.06,10222.0,28.9497,28.9796,28.9298,28.9298,10222.0
2021-11-24 13:35:00,29.05,29.08,29.04,29.05,106629.0,28.9199,28.9497,28.9099,28.9199,106629.0
2021-11-24 13:40:00,29.05,29.06,29.01,29.01,18690.0,28.9199,28.9298,28.88,28.88,18690.0
2021-11-24 13:45:00,29.01,29.07,29.01,29.06,18154.0,28.88,28.9398,28.88,28.9298,18154.0
2021-11-24 13:50:00,29.05,29.06,29.04,29.04,6100.0,28.9199,28.9298,28.9099,28.9099,6100.0
2021-11-24 13:55:00,29.04,29.04,29.02,29.03,9620.0,28.9099,28.9099,28.89,28.9,9620.0
2021-11-24 14:00:00,29.03,29.05,28.95,28.96,41597.0,28.9,28.9199,28.8203,28.8303,41597.0
2021-11-24 14:05:00,28.96,29.02,28.96,28.99,20454.0,28.8303,28.89,28.8303,28.8601,20454.0
2021-11-24 14:10:00,28.98,28.98,28.94,28.98,14452.0,28.8502,28.8502,28.8104,28.8502,14452.0
2021-11-24 14:15:00,28.98,29.01,28.98,29.01,15254.0,28.8502,28.88,28.8502,28.88,15254.0
2021-11-24 14:20:00,29.01,29.06,29.0,29.05,19785.0,28.88,28.9298,28.8701,28.9199,19785.0
2021-11-24 14:25:00,29.05,29.07,29.04,29.07,19760.0,28.9199,28.9398,28.9099,28.9398,19760.0
2021-11-24 14:30:00,29.07,29.14,29.07,29.14,14177.0,28.9398,29.0095,28.9398,29.0095,14177.0
2021-11-24 14:35:00,29.15,29.21,29.14,29.2,25235.0,29.0194,29.0792,29.0095,29.0692,25235.0
2021-11-24 14:40:00,29.2,29.28,29.19,29.28,29621.0,29.0692,29.1488,29.0592,29.1488,29621.0
2021-11-24 14:45:00,29.29,29.35,29.27,29.27,44339.0,29.1588,29.2185,29.1389,29.1389,44339.0
2021-11-24 14:50:00,29.27,29.29,29.22,29.28,19790.0,29.1389,29.1588,29.0891,29.1488,19790.0
2021-11-24 14:55:00,29.27,29.3,29.26,29.27,17775.0,29.1389,29.1687,29.1289,29.1389,17775.0
2021-11-24 15:00:00,29.27,29.28,29.25,29.26,25888.0,29.1389,29.1488,29.119,29.1289,25888.0
2021-11-24 15:05:00,29.26,29.31,29.26,29.3,25701.0,29.1289,29.1787,29.1289,29.1687,25701.0
2021-11-24 15:10:00,29.3,29.34,29.3,29.32,21662.0,29.1687,29.2086,29.1687,29.1887,21662.0
2021-11-24 15:15:00,29.31,29.32,29.27,29.3,24544.0,29.1787,29.1887,29.1389,29.1687,24544.0
2021-11-24 15:20:00,29.32,29.33,29.27,29.29,48880.0,29.1887,29.1986,29.1389,29.1588,48880.0
2021-11-24 15:25:00,29.29,29.32,29.18,29.19,48004.0,29.1588,29.1887,29.0493,29.0592,48004.0
2021-11-24 15:30:00,29.19,29.22,29.15,29.21,32998.0,29.0592,29.0891,29.0194,29.0792,32998.0
2021-11-24 15:35:00,29.22,29.25,29.22,29.24,29059.0,29.0891,29.119,29.0891,29.109,29059.0
2021-11-24 15:40:00,29.24,29.25,29.15,29.15,53006.0,29.109,29.119,29.0194,29.0194,53006.0
2021-11-24 15:45:00,29.15,29.17,29.07,29.08,35470.0,29.0194,29.0393,28.9398,28.9497,35470.0
2021-11-24 15:50:00,29.09,29.11,29.04,29.05,93363.0,28.9597,28.9796,28.9099,28.9199,93363.0
2021-11-24 15:55:00,29.04,29.1,29.03,29.09,128940.0,28.9099,28.9696,28.9,28.9597,128940.0
2021-11-26 09:30:00,27.2,27.2,26.1,26.36,661083.0,27.0782,27.0782,25.9831,26.2419,661083.0
2021-11-26 09:35:00,26.36,26.92,26.36,26.45,169536.0,26.2419,26.7994,26.2419,26.3315,169536.0
2021-11-26 09:40:00,26.47,26.47,26.11,26.17,123737.0,26.3514,26.3514,25.993,26.0528,123737.0
2021-11-26 09:45:00,26.16,26.5,26.15,26.3,110525.0,26.0428,26.3813,26.0329,26.1822,110525.0
2021-11-26 09:50:00,26.29,26.88,26.29,26.83,148291.0,26.1722,26.7596,26.1722,26.7098,148291.0
2021-11-26 09:55:00,26.83,27.17,26.81,27.0,380358.0,26.7098,27.0483,26.6899,26.8791,380358.0
2021-11-26 10:00:00,27.0,27.02,26.71,26.72,150272.0,26.8791,26.899,26.5903,26.6003,150272.0
2021-11-26 10:05:00,26.72,26.78,26.65,26.66,129265.0,26.6003,26.66,26.5306,26.5406,129265.0
2021-11-26 10:10:00,26.66,26.69,26.49,26.52,156658.0,26.5406,26.5704,26.3713,26.4012,156658.0
2021-11-26 10:15:00,26.52,26.55,26.48,26.5,139126.0,26.4012,26.4311,26.3614,26.3813,139126.0
2021-11-26 10:20:00,26.49,26.65,26.49,26.54,111155.0,26.3713,26.5306,26.3713,26.4211,111155.0
2021-11-26 10:25:00,26.53,26.61,26.49,26.53,68463.0,26.4112,26.4908,26.3713,26.4112,68463.0
2021-11-26 10:30:00,26.52,26.55,26.44,26.52,117401.0,26.4012,26.4311,26.3216,26.4012,117401.0
2021-11-26 10:35:00,26.52,26.64,26.49,26.62,190758.0,26.4012,26.5207,26.3713,26.5008,190758.0
2021-11-26 10:40:00,26.62,26.73,26.61,26.71,123687.0,26.5008,26.6103,26.4908,26.5903,123687.0
2021-11-26 10:45:00,26.71,26.78,26.64,26.75,114911.0,26.5903,26.66,26.5207,26.6302,114911.0
2021-11-26 10:50:00,26.75,26.89,26.74,26.85,92814.0,26.6302,26.7695,26.6202,26.7297,92814.0
2021-11-26 10:55:00,26.85,26.85,26.57,26.68,90805.0,26.7297,26.7297,26.451,26.5605,90805.0
2021-11-26 11:00:00,26.66,26.87,26.61,26.87,96424.0,26.5406,26.7496,26.4908,26.7496,96424.0
2021-11-26 11:05:00,26.87,27.0,26.86,26.99,103164.0,26.7496,26.8791,26.7397,26.8691,103164.0
2021-11-26 11:10:00,26.99,27.05,26.93,26.94,189987.0,26.8691,26.9288,26.8094,26.8193,189987.0
2021-11-26 11:15:00,26.94,27.02,26.93,27.01,105661.0,26.8193,26.899,26.8094,26.889,105661.0
2021-11-26 11:20:00,27.01,27.08,26.99,27.02,71376.0,26.889,26.9587,26.8691,26.899,71376.0
2021-11-26 11:25:00,27.02,27.05,26.99,27.01,68388.0,26.899,26.9288,26.8691,26.889,68388.0
2021-11-26 11:30:00,27.0,27.06,26.99,27.03,70195.0,26.8791,26.9388,26.8691,26.9089,70195.0
2021-11-26 11:35:00,27.03,27.06,26.99,27.05,84432.0,26.9089,26.9388,26.8691,26.9288,84432.0
2021-11-26 11:40:00,27.05,27.07,26.98,27.05,82088.0,26.9288,26.9487,26.8591,26.9288,82088.0
2021-11-26 11:45:00,27.05,27.06,26.89,26.95,79831.0,26.9288,26.9388,26.7695,26.8293,79831.0
2021-11-26 11:50:00,26.95,27.01,26.88,26.98,71452.0,26.8293,26.889,26.7596,26.8591,71452.0
2021-11-26 11:55:00,26.98,27.05,26.94,27.0,90765.0,26.8591,26.9288,26.8193,26.8791,90765.0
2021-11-26 12:00:00,27.01,27.15,27.01,27.14,47934.0,26.889,27.0284,26.889,27.0184,47934.0
2021-11-26 12:05:00,27.14,27.23,27.09,27.23,96024.0,27.0184,27.108,26.9686,27.108,96024.0
2021-11-26 12:10:00,27.23,27.43,27.23,27.33,140352.0,27.108,27.3071,27.108,27.2076,140352.0
2021-11-26 12:15:00,27.33,27.33,27.11,27.14,153296.0,27.2076,27.2076,26.9886,27.0184,153296.0
2021-11-26 12:20:00,27.14,27.18,27.06,27.17,68813.0,27.0184,27.0582,26.9388,27.0483,68813.0
2021-11-26 12:25:00,27.17,27.33,27.14,27.3,145769.0,27.0483,27.2076,27.0184,27.1777,145769.0
2021-11-26 12:30:00,27.3,27.36,27.24,27.36,64954.0,27.1777,27.2374,27.118,27.2374,64954.0
2021-11-26 12:35:00,27.36,27.52,27.35,27.43,87051.0,27.2374,27.3967,27.2275,27.3071,87051.0
2021-11-26 12:40:00,27.43,27.47,27.37,27.42,70859.0,27.3071,27.3469,27.2474,27.2972,70859.0
2021-11-26 12:45:00,27.43,27.56,27.41,27.56,96185.0,27.3071,27.4365,27.2872,27.4365,96185.0
2021-11-26 12:50:00,27.57,27.85,27.57,27.8,347230.0,27.4465,27.7252,27.4465,27.6755,347230.0
2021-11-26 12:55:00,27.8,27.91,27.75,27.85,291499.0,27.6755,27.785,27.6257,27.7252,291499.0
2021-11-29 09:30:00,27.75,27.82,27.15,27.39,304510.0,27.6257,27.6954,27.0284,27.2673,304510.0
2021-11-29 09:35:00,27.36,27.63,27.32,27.35,169535.0,27.2374,27.5062,27.1976,27.2275,169535.0
2021-11-29 09:40:00,27.36,27.63,27.36,27.59,108837.0,27.2374,27.5062,27.2374,27.4664,108837.0
2021-11-29 09:45:00,27.55,27.59,27.09,27.12,58402.0,27.4266,27.4664,26.9686,26.9985,58402.0
2021-11-29 09:50:00,27.12,27.39,27.07,27.38,68514.0,26.9985,27.2673,26.9487,27.2573,68514.0
2021-11-29 09:55:00,27.37,27.45,27.31,27.35,42475.0,27.2474,27.327,27.1877,27.2275,42475.0
2021-11-29 10:00:00,27.35,27.45,27.15,27.15,125285.0,27.2275,27.327,27.0284,27.0284,125285.0
2021-11-29 10:05:00,27.15,27.18,26.92,26.94,95869.0,27.0284,27.0582,26.7994,26.8193,95869.0
2021-11-29 10:10:00,26.94,27.04,26.92,27.02,39619.0,26.8193,26.9189,26.7994,26.899,39619.0
2021-11-29 10:15:00,27.01,27.07,26.97,27.04,34046.0,26.889,26.9487,26.8492,26.9189,34046.0
2021-11-29 10:20:00,27.05,27.14,27.01,27.08,60971.0,26.9288,27.0184,26.889,26.9587,60971.0
2021-11-29 10:25:00,27.09,27.12,27.0,27.07,73735.0,26.9686,26.9985,26.8791,26.9487,73735.0
2021-11-29 10:30:00,27.07,27.2,26.91,26.95,156540.0,26.9487,27.0782,26.7895,26.8293,156540.0
2021-11-29 10:35:00,26.95,27.0,26.9,26.96,117709.0,26.8293,26.8791,26.7795,26.8392,117709.0
2021-11-29 10:40:00,26.96,27.1,26.91,27.02,181469.0,26.8392,26.9786,26.7895,26.899,181469.0
2021-11-29 10:45:00,27.03,27.14,26.94,27.06,134760.0,26.9089,27.0184,26.8193,26.9388,134760.0
2021-11-29 10:50:00,27.07,27.07,26.98,27.03,34451.0,26.9487,26.9487,26.8591,26.9089,34451.0
2021-11-29 10:55:00,27.03,27.16,27.01,27.16,40728.0,26.9089,27.0383,26.889,27.0383,40728.0
2021-11-29 11:00:00,27.15,27.2,27.11,27.16,44099.0,27.0284,27.0782,26.9886,27.0383,44099.0
2021-11-29 11:05:00,27.16,27.22,27.15,27.2,37871.0,27.0383,27.0981,27.0284,27.0782,37871.0
2021-11-29 11:10:00,27.19,27.2,27.11,27.12,32691.0,27.0682,27.0782,26.9886,26.9985,32691.0
2021-11-29 11:15:00,27.12,27.13,26.84,26.93,97076.0,26.9985,27.0085,26.7198,26.8094,97076.0
2021-11-29 11:20:00,26.94,27.01,26.87,26.91,135854.0,26.8193,26.889,26.7496,26.7895,135854.0
2021-11-29 11:25:00,26.91,27.0,26.85,26.93,112693.0,26.7895,26.8791,26.7297,26.8094,112693.0
2021-11-29 11:30:00,26.92,27.01,26.74,26.85,166917.0,26.7994,26.889,26.6202,26.7297,166917.0
2021-11-29 11:35:00,26.84,27.02,26.84,27.01,106552.0,26.7198,26.899,26.7198,26.889,106552.0
2021-11-29 11:40:00,27.01,27.02,26.93,26.93,47311.0,26.889,26.899,26.8094,26.8094,47311.0
2021-11-29 11:45:00,26.93,26.93,26.74,26.78,34146.0,26.8094,26.8094,26.6202,26.66,34146.0
2021-11-29 11:50:00,26.78,26.78,26.74,26.75,50515.0,26.66,26.66,26.6202,26.6302,50515.0
2021-11-29 11:55:00,26.75,26.77,26.74,26.76,45116.0,26.6302,26.6501,26.6202,26.6401,45116.0
2021-11-29 12:00:00,26.75,26.79,26.75,26.75,44246.0,26.6302,26.67,26.6302,26.6302,44246.0
2021-11-29 12:05:00,26.75,26.76,26.67,26.76,53087.0,26.6302,26.6401,26.5505,26.6401,53087.0
2021-11-29 12:10:00,26.75,26.83,26.69,26.7,52210.0,26.6302,26.7098,26.5704,26.5804,52210.0
2021-11-29 12:15:00,26.68,26.77,26.56,26.77,71862.0,26.5605,26.6501,26.441,26.6501,71862.0
2021-11-29 12:20:00,26.77,26.77,26.69,26.74,66788.0,26.6501,26.6501,26.5704,26.6202,66788.0
2021-11-29 12:25:00,26.74,26.79,26.72,26.78,43073.0,26.6202,26.67,26.6003,26.66,43073.0
2021-11-29 12:30:00,26.78,26.79,26.68,26.71,36748.0,26.66,26.67,26.5605,26.5903,36748.0
2021-11-29 12:35:00,26.72,26.74,26.68,26.7,53504.0,26.6003,26.6202,26.5605,26.5804,53504.0
2021-11-29 12:40:00,26.7,26.76,26.68,26.68,37457.0,26.5804,26.6401,26.5605,26.5605,37457.0
2021-11-29 12:45:00,26.69,26.77,26.67,26.71,78727.0,26.5704,26.6501,26.5505,26.5903,78727.0
2021-11-29 12:50:00,26.71,26.77,26.66,26.74,60436.0,26.5903,26.6501,26.5406,26.6202,60436.0
2021-11-29 12:55:00,26.75,26.76,26.69,26.7,53662.0,26.6302,26.6401,26.5704,26.5804,53662.0
2021-11-29 13:00:00,26.7,26.71,26.64,26.69,30113.0,26.5804,26.5903,26.5207,26.5704,30113.0
2021-11-29 13:05:00,26.7,26.74,26.65,26.73,32689.0,26.5804,26.6202,26.5306,26.6103,32689.0
2021-11-29 13:10:00,26.73,26.74,26.68,26.71,26952.0,26.6103,26.6202,26.5605,26.5903,26952.0
2021-11-29 13:15:00,26.71,26.73,26.71,26.71,19949.0,26.5903,26.6103,26.5903,26.5903,19949.0
2021-11-29 13:20:00,26.71,26.72,26.71,26.71,16614.0,26.5903,26.6003,26.5903,26.5903,16614.0
2021-11-29 13:25:00,26.71,26.72,26.69,26.71,35652.0,26.5903,26.6003,26.5704,26.5903,35652.0
2021-11-29 13:30:00,26.71,26.75,26.65,26.74,32316.0,26.5903,26.6302,26.5306,26.6202,32316.0
2021-11-29 13:35:00,26.75,26.76,26.64,26.69,59232.0,26.6302,26.6401,26.5207,26.5704,59232.0
2021-11-29 13:40:00,26.7,26.77,26.69,26.74,72337.0,26.5804,26.6501,26.5704,26.6202,72337.0
2021-11-29 13:45:00,26.74,26.76,26.71,26.73,34906.0,26.6202,26.6401,26.5903,26.6103,34906.0
2021-11-29 13:50:00,26.73,26.77,26.71,26.75,80553.0,26.6103,26.6501,26.5903,26.6302,80553.0
2021-11-29 13:55:00,26.75,26.82,26.75,26.82,23526.0,26.6302,26.6999,26.6302,26.6999,23526.0
2021-11-29 14:00:00,26.82,26.84,26.78,26.82,26307.0,26.6999,26.7198,26.66,26.6999,26307.0
2021-11-29 14:05:00,26.82,26.86,26.82,26.86,31246.0,26.6999,26.7397,26.6999,26.7397,31246.0
2021-11-29 14:10:00,26.86,26.94,26.83,26.94,44517.0,26.7397,26.8193,26.7098,26.8193,44517.0
2021-11-29 14:15:00,26.94,26.98,26.9,26.98,36365.0,26.8193,26.8591,26.7795,26.8591,36365.0
2021-11-29 14:20:00,26.98,27.04,26.95,27.02,105118.0,26.8591,26.9189,26.8293,26.899,105118.0
2021-11-29 14:25:00,27.03,27.06,26.88,26.91,52451.0,26.9089,26.9388,26.7596,26.7895,52451.0
2021-11-29 14:30:00,26.91,26.99,26.9,26.95,69835.0,26.7895,26.8691,26.7795,26.8293,69835.0
2021-11-29 14:35:00,26.95,26.95,26.89,26.93,26258.0,26.8293,26.8293,26.7695,26.8094,26258.0
2021-11-29 14:40:00,26.93,26.99,26.92,26.96,34115.0,26.8094,26.8691,26.7994,26.8392,34115.0
2021-11-29 14:45:00,26.96,27.0,26.95,26.99,22062.0,26.8392,26.8791,26.8293,26.8691,22062.0
2021-11-29 14:50:00,26.99,27.0,26.89,26.92,64825.0,26.8691,26.8791,26.7695,26.7994,64825.0
2021-11-29 14:55:00,26.92,26.93,26.88,26.92,31984.0,26.7994,26.8094,26.7596,26.7994,31984.0
2021-11-29 15:00:00,26.92,26.97,26.9,26.97,55098.0,26.7994,26.8492,26.7795,26.8492,55098.0
2021-11-29 15:05:00,26.97,27.03,26.92,26.99,63060.0,26.8492,26.9089,26.7994,26.8691,63060.0
2021-11-29 15:10:00,26.99,27.03,26.97,27.0,21179.0,26.8691,26.9089,26.8492,26.8791,21179.0
2021-11-29 15:15:00,27.0,27.03,26.96,27.0,40274.0,26.8791,26.9089,26.8392,26.8791,40274.0
2021-11-29 15:20:00,27.0,27.06,27.0,27.03,35099.0,26.8791,26.9388,26.8791,26.9089,35099.0
2021-11-29 15:25:00,27.03,27.09,27.02,27.08,51578.0,26.9089,26.9686,26.899,26.9587,51578.0
2021-11-29 15:30:00,27.09,27.16,27.07,27.16,64767.0,26.9686,27.0383,26.9487,27.0383,64767.0
2021-11-29 15:35:00,27.16,27.2,27.13,27.14,111519.0,27.0383,27.0782,27.0085,27.0184,111519.0
2021-11-29 15:40:00,27.14,27.17,27.1,27.16,126212.0,27.0184,27.0483,26.9786,27.0383,126212.0
2021-11-29 15:45:00,27.16,27.2,27.11,27.17,152081.0,27.0383,27.0782,26.9886,27.0483,152081.0
2021-11-29 15:50:00,27.15,27.18,27.12,27.18,141578.0,27.0284,27.0582,26.9985,27.0582,141578.0
2021-11-29 15:55:00,27.18,27.18,27.11,27.12,183954.0,27.0582,27.0582,26.9886,26.9985,183954.0
2021-11-30 09:30:00,27.1,27.38,27.0,27.32,178429.0,26.9786,27.2573,26.8791,27.1976,178429.0
2021-11-30 09:35:00,27.31,27.46,27.24,27.33,52693.0,27.1877,27.337,27.118,27.2076,52693.0
2021-11-30 09:40:00,27.36,27.61,27.31,27.54,163400.0,27.2374,27.4863,27.1877,27.4166,163400.0
2021-11-30 09:45:00,27.52,27.62,27.4,27.43,140159.0,27.3967,27.4963,27.2773,27.3071,140159.0
2021-11-30 09:50:00,27.44,27.53,27.33,27.41,141894.0,27.3171,27.4067,27.2076,27.2872,141894.0
2021-11-30 09:55:00,27.39,27.46,27.2,27.34,134862.0,27.2673,27.337,27.0782,27.2175,134862.0
2021-11-30 10:00:00,27.34,27.45,27.27,27.44,35975.0,27.2175,27.327,27.1478,27.3171,35975.0
2021-11-30 10:05:00,27.44,27.5,27.32,27.44,94545.0,27.3171,27.3768,27.1976,27.3171,94545.0
2021-11-30 10:10:00,27.42,27.43,27.29,27.32,123572.0,27.2972,27.3071,27.1678,27.1976,123572.0
2021-11-30 10:15:00,27.31,27.6,27.31,27.52,98963.0,27.1877,27.4764,27.1877,27.3967,98963.0
2021-11-30 10:20:00,27.49,27.53,27.45,27.49,35641.0,27.3669,27.4067,27.327,27.3669,35641.0
2021-11-30 10:25:00,27.49,27.52,27.42,27.47,40216.0,27.3669,27.3967,27.2972,27.3469,40216.0
2021-11-30 10:30:00,27.48,27.58,27.39,27.48,52816.0,27.3569,27.4565,27.2673,27.3569,52816.0
2021-11-30 10:35:00,27.48,27.5,27.32,27.41,153092.0,27.3569,27.3768,27.1976,27.2872,153092.0
2021-11-30 10:40:00,27.4,27.4,27.28,27.3,94616.0,27.2773,27.2773,27.1578,27.1777,94616.0
2021-11-30 10:45:00,27.3,27.3,27.01,27.02,29009.0,27.1777,27.1777,26.889,26.899,29009.0
2021-11-30 10:50:00,27.02,27.19,26.96,26.97,146704.0,26.899,27.0682,26.8392,26.8492,146704.0
2021-11-30 10:55:00,26.97,27.12,26.9,26.93,57510.0,26.8492,26.9985,26.7795,26.8094,57510.0
2021-11-30 11:00:00,26.93,27.13,26.87,27.1,61084.0,26.8094,27.0085,26.7496,26.9786,61084.0
2021-11-30 11:05:00,27.09,27.15,27.03,27.1,66768.0,26.9686,27.0284,26.9089,26.9786,66768.0
2021-11-30 11:10:00,27.1,27.23,27.05,27.21,37114.0,26.9786,27.108,26.9288,27.0881,37114.0
2021-11-30 11:15:00,27.22,27.26,27.17,27.21,58773.0,27.0981,27.1379,27.0483,27.0881,58773.0
2021-11-30 11:20:00,27.21,27.28,27.17,27.18,45264.0,27.0881,27.1578,27.0483,27.0582,45264.0
2021-11-30 11:25:00,27.19,27.29,27.18,27.22,72471.0,27.0682,27.1678,27.0582,27.0981,72471.0
2021-11-30 11:30:00,27.22,27.22,27.02,27.1,61594.0,27.0981,27.0981,26.899,26.9786,61594.0
2021-11-30 11:35:00,27.09,27.17,27.08,27.12,58298.0,26.9686,27.0483,26.9587,26.9985,58298.0
2021-11-30 11:40:00,27.13,27.16,27.07,27.08,51787.0,27.0085,27.0383,26.9487,26.9587,51787.0
2021-11-30 11:45:00,27.08,27.08,26.94,26.96,65129.0,26.9587,26.9587,26.8193,26.8392,65129.0
2021-11-30 11:50:00,26.95,27.03,26.93,27.01,37804.0,26.8293,26.9089,26.8094,26.889,37804.0
2021-11-30 11:55:00,27.01,27.09,27.0,27.09,40807.0,26.889,26.9686,26.8791,26.9686,40807.0
2021-11-30 12:00:00,27.09,27.09,26.93,26.93,28828.0,26.9686,26.9686,26.8094,26.8094,28828.0
2021-11-30 12:05:00,26.94,27.01,26.9,27.01,86326.0,26.8193,26.889,26.7795,26.889,86326.0
2021-11-30 12:10:00,27.0,27.08,26.98,26.99,31338.0,26.8791,26.9587,26.8591,26.8691,31338.0
2021-11-30 12:15:00,26.98,26.99,26.92,26.95,32389.0,26.8591,26.8691,26.7994,26.8293,32389.0
2021-11-30 12:20:00,26.94,26.99,26.9,26.98,68121.0,26.8193,26.8691,26.7795,26.8591,68121.0
2021-11-30 12:25:00,26.97,27.0,26.93,26.96,52879.0,26.8492,26.8791,26.8094,26.8392,52879.0
2021-11-30 12:30:00,26.95,27.05,26.93,27.04,35071.0,26.8293,26.9288,26.8094,26.9189,35071.0
2021-11-30 12:35:00,27.04,27.06,26.95,26.98,21433.0,26.9189,26.9388,26.8293,26.8591,21433.0
2021-11-30 12:40:00,26.99,27.01,26.91,27.0,41826.0,26.8691,26.889,26.7895,26.8791,41826.0
2021-11-30 12:45:00,26.99,27.0,26.94,26.95,34996.0,26.8691,26.8791,26.8193,26.8293,34996.0
2021-11-30 12:50:00,26.96,27.02,26.95,26.96,35092.0,26.8392,26.899,26.8293,26.8392,35092.0
2021-11-30 12:55:00,26.97,27.0,26.95,27.0,67047.0,26.8492,26.8791,26.8293,26.8791,67047.0
2021-11-30 13:00:00,27.0,27.01,26.93,26.96,52046.0,26.8791,26.889,26.8094,26.8392,52046.0
2021-11-30 13:05:00,26.96,27.02,26.95,26.98,39433.0,26.8392,26.899,26.8293,26.8591,39433.0
2021-11-30 13:10:00,26.98,27.01,26.91,26.96,96329.0,26.8591,26.889,26.7895,26.8392,96329.0
2021-11-30 13:15:00,26.96,27.07,26.96,27.01,31069.0,26.8392,26.9487,26.8392,26.889,31069.0
2021-11-30 13:20:00,27.01,27.09,27.0,27.08,32872.0,26.889,26.9686,26.8791,26.9587,32872.0
2021-11-30 13:25:00,27.07,27.07,27.0,27.01,18333.0,26.9487,26.9487,26.8791,26.889,18333.0
2021-11-30 13:30:00,27.0,27.06,26.95,27.0,31496.0,26.8791,26.9388,26.8293,26.8791,31496.0
2021-11-30 13:35:00,26.99,27.08,26.98,27.06,37245.0,26.8691,26.9587,26.8591,26.9388,37245.0
2021-11-30 13:40:00,27.06,27.08,27.0,27.07,34752.0,26.9388,26.9587,26.8791,26.9487,34752.0
2021-11-30 13:45:00,27.06,27.09,27.03,27.09,27465.0,26.9388,26.9686,26.9089,26.9686,27465.0
2021-11-30 13:50:00,27.08,27.12,27.08,27.11,23067.0,26.9587,26.9985,26.9587,26.9886,23067.0
2021-11-30 13:55:00,27.11,27.19,27.1,27.17,28056.0,26.9886,27.0682,26.9786,27.0483,28056.0
2021-11-30 14:00:00,27.17,27.21,27.13,27.16,27130.0,27.0483,27.0881,27.0085,27.0383,27130.0
2021-11-30 14:05:00,27.17,27.27,27.12,27.22,32372.0,27.0483,27.1478,26.9985,27.0981,32372.0
2021-11-30 14:10:00,27.22,27.27,27.22,27.27,23713.0,27.0981,27.1478,27.0981,27.1478,23713.0
2021-11-30 14:15:00,27.28,27.32,27.23,27.27,58191.0,27.1578,27.1976,27.108,27.1478,58191.0
2021-11-30 14:20:00,27.27,27.3,27.23,27.26,35200.0,27.1478,27.1777,27.108,27.1379,35200.0
2021-11-30 14:25:00,27.27,27.31,27.25,27.27,50613.0,27.1478,27.1877,27.1279,27.1478,50613.0
2021-11-30 14:30:00,27.27,27.31,27.25,27.3,33496.0,27.1478,27.1877,27.1279,27.1777,33496.0
2021-11-30 14:35:00,27.3,27.36,27.28,27.35,28382.0,27.1777,27.2374,27.1578,27.2275,28382.0
2021-11-30 14:40:00,27.36,27.38,27.31,27.32,24068.0,27.2374,27.2573,27.1877,27.1976,24068.0
2021-11-30 14:45:00,27.32,27.32,27.27,27.3,32731.0,27.1976,27.1976,27.1478,27.1777,32731.0
2021-11-30 14:50:00,27.3,27.39,27.29,27.38,35895.0,27.1777,27.2673,27.1678,27.2573,35895.0
2021-11-30 14:55:00,27.37,27.4,27.33,27.39,40387.0,27.2474,27.2773,27.2076,27.2673,40387.0
2021-11-30 15:00:00,27.39,27.45,27.35,27.44,38615.0,27.2673,27.327,27.2275,27.3171,38615.0
2021-11-30 15:05:00,27.44,27.45,27.37,27.39,35857.0,27.3171,27.327,27.2474,27.2673,35857.0
2021-11-30 15:10:00,27.39,27.46,27.38,27.42,35092.0,27.2673,27.337,27.2573,27.2972,35092.0
2021-11-30 15:15:00,27.42,27.45,27.39,27.41,41735.0,27.2972,27.327,27.2673,27.2872,41735.0
2021-11-30 15:20:00,27.4,27.52,27.38,27.47,48973.0,27.2773,27.3967,27.2573,27.3469,48973.0
2021-11-30 15:25:00,27.48,27.51,27.47,27.48,62961.0,27.3569,27.3868,27.3469,27.3569,62961.0
2021-11-30 15:30:00,27.47,27.56,27.47,27.51,62730.0,27.3469,27.4365,27.3469,27.3868,62730.0
2021-11-30 15:35:00,27.51,27.52,27.47,27.49,70603.0,27.3868,27.3967,27.3469,27.3669,70603.0
2021-11-30 15:40:00,27.49,27.52,27.47,27.48,67006.0,27.3669,27.3967,27.3469,27.3569,67006.0
2021-11-30 15:45:00,27.47,27.54,27.46,27.54,117556.0,27.3469,27.4166,27.337,27.4166,117556.0
2021-11-30 15:50:00,27.53,27.63,27.51,27.61,324536.0,27.4067,27.5062,27.3868,27.4863,324536.0
2021-11-30 15:55:00,27.61,27.63,27.46,27.46,579596.0,27.4863,27.5062,27.337,27.337,579596.0
2021-12-01 09:30:00,28.1,28.21,27.86,27.94,292805.0,27.9741,28.0836,27.7352,27.8148,292805.0
2021-12-01 09:35:00,27.92,28.23,27.89,27.97,82479.0,27.7949,28.1035,27.7651,27.8447,82479.0
2021-12-01 09:40:00,27.97,28.26,27.96,28.12,78632.0,27.8447,28.1334,27.8347,27.994,78632.0
2021-12-01 09:45:00,28.11,28.3,27.99,28.3,96687.0,27.9841,28.1732,27.8646,28.1732,96687.0
2021-12-01 09:50:00,28.28,28.35,28.2,28.26,89989.0,28.1533,28.223,28.0737,28.1334,89989.0
2021-12-01 09:55:00,28.26,28.36,28.23,28.33,62101.0,28.1334,28.233,28.1035,28.2031,62101.0
2021-12-01 10:00:00,28.34,28.37,28.2,28.23,60831.0,28.213,28.2429,28.0737,28.1035,60831.0
2021-12-01 10:05:00,28.23,28.38,28.2,28.35,48338.0,28.1035,28.2529,28.0737,28.223,48338.0
2021-12-01 10:10:00,28.35,28.49,28.35,28.44,49661.0,28.223,28.3624,28.223,28.3126,49661.0
2021-12-01 10:15:00,28.42,28.5,28.32,28.45,129753.0,28.2927,28.3723,28.1931,28.3226,129753.0
2021-12-01 10:20:00,28.45,28.46,28.25,28.39,72600.0,28.3226,28.3325,28.1235,28.2628,72600.0
2021-12-01 10:25:00,28.39,28.54,28.38,28.4,39048.0,28.2628,28.4122,28.2529,28.2728,39048.0
2021-12-01 10:30:00,28.4,28.54,28.38,28.5,38913.0,28.2728,28.4122,28.2529,28.3723,38913.0
2021-12-01 10:35:00,28.51,28.54,28.38,28.41,32758.0,28.3823,28.4122,28.2529,28.2827,32758.0
2021-12-01 10:40:00,28.41,28.63,28.37,28.56,47540.0,28.2827,28.5017,28.2429,28.4321,47540.0
2021-12-01 10:45:00,28.57,28.59,28.44,28.52,40297.0,28.442,28.4619,28.3126,28.3922,40297.0
2021-12-01 10:50:00,28.51,28.57,28.46,28.55,29981.0,28.3823,28.442,28.3325,28.4221,29981.0
2021-12-01 10:55:00,28.54,28.66,28.51,28.65,26818.0,28.4122,28.5316,28.3823,28.5217,26818.0
2021-12-01 11:00:00,28.65,28.65,28.5,28.52,30322.0,28.5217,28.5217,28.3723,28.3922,30322.0
2021-12-01 11:05:00,28.5,28.55,28.45,28.52,25841.0,28.3723,28.4221,28.3226,28.3922,25841.0
2021-12-01 11:10:00,28.53,28.58,28.52,28.58,21780.0,28.4022,28.452,28.3922,28.452,21780.0
2021-12-01 11:15:00,28.57,28.63,28.51,28.6,26886.0,28.442,28.5017,28.3823,28.4719,26886.0
2021-12-01 11:20:00,28.59,28.62,28.58,28.61,12486.0,28.4619,28.4918,28.452,28.4818,12486.0
2021-12-01 11:25:00,28.62,28.62,28.55,28.57,18281.0,28.4918,28.4918,28.4221,28.442,18281.0
2021-12-01 11:30:00,28.58,28.59,28.47,28.47,26441.0,28.452,28.4619,28.3425,28.3425,26441.0
2021-12-01 11:35:00,28.47,28.52,28.45,28.49,35491.0,28.3425,28.3922,28.3226,28.3624,35491.0
2021-12-01 11:40:00,28.49,28.51,28.4,28.4,102945.0,28.3624,28.3823,28.2728,28.2728,102945.0
2021-12-01 11:45:00,28.43,28.45,28.19,28.22,73847.0,28.3026,28.3226,28.0637,28.0936,73847.0
2021-12-01 11:50:00,28.23,28.23,28.08,28.13,31929.0,28.1035,28.1035,27.9542,28.004,31929.0
2021-12-01 11:55:00,28.1,28.2,28.06,28.2,72876.0,27.9741,28.0737,27.9343,28.0737,72876.0
2021-12-01 12:00:00,28.22,28.26,28.17,28.22,101879.0,28.0936,28.1334,28.0438,28.0936,101879.0
2021-12-01 12:05:00,28.23,28.28,28.17,28.27,88332.0,28.1035,28.1533,28.0438,28.1434,88332.0
2021-12-01 12:10:00,28.27,28.34,28.25,28.33,19952.0,28.1434,28.213,28.1235,28.2031,19952.0
2021-12-01 12:15:00,28.33,28.37,28.32,28.35,13914.0,28.2031,28.2429,28.1931,28.223,13914.0
2021-12-01 12:20:00,28.36,28.38,28.32,28.37,31612.0,28.233,28.2529,28.1931,28.2429,31612.0
2021-12-01 12:25:00,28.37,28.44,28.35,28.39,114078.0,28.2429,28.3126,28.223,28.2628,114078.0
2021-12-01 12:30:00,28.4,28.51,28.38,28.5,59003.0,28.2728,28.3823,28.2529,28.3723,59003.0
2021-12-01 12:35:00,28.49,28.52,28.37,28.4,108072.0,28.3624,28.3922,28.2429,28.2728,108072.0
2021-12-01 12:40:00,28.4,28.5,28.33,28.46,52627.0,28.2728,28.3723,28.2031,28.3325,52627.0
2021-12-01 12:45:00,28.48,28.48,28.15,28.18,47784.0,28.3524,28.3524,28.0239,28.0538,47784.0
2021-12-01 12:50:00,28.22,28.26,28.16,28.21,39549.0,28.0936,28.1334,28.0339,28.0836,39549.0
2021-12-01 12:55:00,28.21,28.27,28.17,28.21,45681.0,28.0836,28.1434,28.0438,28.0836,45681.0
2021-12-01 13:00:00,28.2,28.29,28.2,28.29,28555.0,28.0737,28.1633,28.0737,28.1633,28555.0
2021-12-01 13:05:00,28.29,28.31,28.25,28.3,15493.0,28.1633,28.1832,28.1235,28.1732,15493.0
2021-12-01 13:10:00,28.29,28.3,28.24,28.29,21233.0,28.1633,28.1732,28.1135,28.1633,21233.0
2021-12-01 13:15:00,28.29,28.4,28.28,28.37,70542.0,28.1633,28.2728,28.1533,28.2429,70542.0
2021-12-01 13:20:00,28.38,28.4,28.31,28.31,18159.0,28.2529,28.2728,28.1832,28.1832,18159.0
2021-12-01 13:25:00,28.32,28.36,28.31,28.32,27661.0,28.1931,28.233,28.1832,28.1931,27661.0
2021-12-01 13:30:00,28.34,28.37,28.25,28.29,32251.0,28.213,28.2429,28.1235,28.1633,32251.0
2021-12-01 13:35:00,28.29,28.34,28.26,28.27,73144.0,28.1633,28.213,28.1334,28.1434,73144.0
2021-12-01 13:40:00,28.26,28.26,28.18,28.25,108156.0,28.1334,28.1334,28.0538,28.1235,108156.0
2021-12-01 13:45:00,28.24,28.24,28.11,28.15,60021.0,28.1135,28.1135,27.9841,28.0239,60021.0
2021-12-01 13:50:00,28.16,28.29,28.16,28.26,78297.0,28.0339,28.1633,28.0339,28.1334,78297.0
2021-12-01 13:55:00,28.26,28.29,28.23,28.25,19605.0,28.1334,28.1633,28.1035,28.1235,19605.0
2021-12-01 14:00:00,28.26,28.27,28.21,28.26,35933.0,28.1334,28.1434,28.0836,28.1334,35933.0
2021-12-01 14:05:00,28.26,28.3,28.24,28.28,17826.0,28.1334,28.1732,28.1135,28.1533,17826.0
2021-12-01 14:10:00,28.28,28.28,28.22,28.23,77599.0,28.1533,28.1533,28.0936,28.1035,77599.0
2021-12-01 14:15:00,28.22,28.25,27.86,27.88,172712.0,28.0936,28.1235,27.7352,27.7551,172712.0
2021-12-01 14:20:00,27.87,27.93,27.82,27.87,89635.0,27.7452,27.8049,27.6954,27.7452,89635.0
2021-12-01 14:25:00,27.85,27.96,27.79,27.87,44057.0,27.7252,27.8347,27.6655,27.7452,44057.0
2021-12-01 14:30:00,27.88,28.09,27.88,28.0,172928.0,27.7551,27.9642,27.7551,27.8746,172928.0
2021-12-01 14:35:00,28.0,28.11,27.98,28.1,38089.0,27.8746,27.9841,27.8547,27.9741,38089.0
2021-12-01 14:40:00,28.1,28.13,28.04,28.12,36583.0,27.9741,28.004,27.9144,27.994,36583.0
2021-12-01 14:45:00,28.12,28.19,28.09,28.14,45317.0,27.994,28.0637,27.9642,28.0139,45317.0
2021-12-01 14:50:00,28.15,28.19,28.04,28.05,24407.0,28.0239,28.0637,27.9144,27.9243,24407.0
2021-12-01 14:55:00,28.05,28.11,28.05,28.07,21367.0,27.9243,27.9841,27.9243,27.9443,21367.0
2021-12-01 15:00:00,28.07,28.1,27.94,27.95,45874.0,27.9443,27.9741,27.8148,27.8248,45874.0
2021-12-01 15:05:00,27.96,28.02,27.94,27.97,28032.0,27.8347,27.8945,27.8148,27.8447,28032.0
2021-12-01 15:10:00,27.97,28.03,27.97,28.03,32024.0,27.8447,27.9044,27.8447,27.9044,32024.0
2021-12-01 15:15:00,28.03,28.03,27.92,27.97,51997.0,27.9044,27.9044,27.7949,27.8447,51997.0
2021-12-01 15:20:00,27.96,28.02,27.89,27.92,121604.0,27.8347,27.8945,27.7651,27.7949,121604.0
2021-12-01 15:25:00,27.92,28.0,27.84,27.89,155771.0,27.7949,27.8746,27.7153,27.7651,155771.0
2021-12-01 15:30:00,27.88,28.01,27.81,27.99,142355.0,27.7551,27.8845,27.6854,27.8646,142355.0
2021-12-01 15:35:00,28.0,28.04,27.91,28.02,119556.0,27.8746,27.9144,27.785,27.8945,119556.0
2021-12-01 15:40:00,28.01,28.05,27.98,28.02,76447.0,27.8845,27.9243,27.8547,27.8945,76447.0
2021-12-01 15:45:00,28.01,28.02,27.96,27.98,118768.0,27.8845,27.8945,27.8347,27.8547,118768.0
2021-12-01 15:50:00,27.99,28.07,27.98,28.0,174508.0,27.8646,27.9443,27.8547,27.8746,174508.0
2021-12-01 15:55:00,28.01,28.04,27.91,27.94,528754.0,27.8845,27.9144,27.785,27.8148,528754.0
2021-12-02 09:30:00,28.2,28.52,28.17,28.5,83283.0,28.0737,28.3922,28.0438,28.3723,83283.0
2021-12-02 09:35:00,28.53,28.85,28.53,28.83,71458.0,28.4022,28.7208,28.4022,28.7009,71458.0
2021-12-02 09:40:00,28.84,29.0,28.76,28.91,49579.0,28.7108,28.8701,28.6312,28.7805,49579.0
2021-12-02 09:45:00,28.9,29.06,28.81,28.9,96803.0,28.7705,28.9298,28.6809,28.7705,96803.0
2021-12-02 09:50:00,28.9,29.05,28.84,29.04,93103.0,28.7705,28.9199,28.7108,28.9099,93103.0
2021-12-02 09:55:00,29.06,29.21,29.01,29.19,25713.0,28.9298,29.0792,28.88,29.0592,25713.0
2021-12-02 10:00:00,29.17,29.38,29.09,29.32,61897.0,29.0393,29.2484,28.9597,29.1887,61897.0
2021-12-02 10:05:00,29.32,29.32,29.0,29.03,67994.0,29.1887,29.1887,28.8701,28.9,67994.0
2021-12-02 10:10:00,29.07,29.17,29.04,29.11,63227.0,28.9398,29.0393,28.9099,28.9796,63227.0
2021-12-02 10:15:00,29.09,29.11,28.97,28.97,39718.0,28.9597,28.9796,28.8402,28.8402,39718.0
2021-12-02 10:20:00,28.99,28.99,28.84,28.87,35427.0,28.8601,28.8601,28.7108,28.7407,35427.0
2021-12-02 10:25:00,28.87,29.15,28.84,29.15,33962.0,28.7407,29.0194,28.7108,29.0194,33962.0
2021-12-02 10:30:00,29.13,29.18,29.03,29.09,43239.0,28.9995,29.0493,28.9,28.9597,43239.0
2021-12-02 10:35:00,29.06,29.14,28.98,29.01,32500.0,28.9298,29.0095,28.8502,28.88,32500.0
2021-12-02 10:40:00,29.03,29.09,28.93,28.95,41491.0,28.9,28.9597,28.8004,28.8203,41491.0
2021-12-02 10:45:00,28.95,29.12,28.9,29.11,58362.0,28.8203,28.9896,28.7705,28.9796,58362.0
2021-12-02 10:50:00,29.12,29.25,29.09,29.16,32198.0,28.9896,29.119,28.9597,29.0294,32198.0
2021-12-02 10:55:00,29.12,29.12,28.9,29.09,61434.0,28.9896,28.9896,28.7705,28.9597,61434.0
2021-12-02 11:00:00,29.09,29.1,28.8,28.8,20792.0,28.9597,28.9696,28.671,28.671,20792.0
2021-12-02 11:05:00,28.82,28.96,28.8,28.96,26833.0,28.6909,28.8303,28.671,28.8303,26833.0
2021-12-02 11:10:00,28.96,29.01,28.9,28.98,29093.0,28.8303,28.88,28.7705,28.8502,29093.0
2021-12-02 11:15:00,28.96,29.03,28.91,28.92,30128.0,28.8303,28.9,28.7805,28.7904,30128.0
2021-12-02 11:20:00,28.92,28.98,28.92,28.96,8650.0,28.7904,28.8502,28.7904,28.8303,8650.0
2021-12-02 11:25:00,28.95,29.02,28.93,28.99,25227.0,28.8203,28.89,28.8004,28.8601,25227.0
2021-12-02 11:30:00,28.98,29.0,28.81,28.86,13211.0,28.8502,28.8701,28.6809,28.7307,13211.0
2021-12-02 11:35:00,28.86,28.97,28.84,28.92,17593.0,28.7307,28.8402,28.7108,28.7904,17593.0
2021-12-02 11:40:00,28.92,28.98,28.9,28.95,24742.0,28.7904,28.8502,28.7705,28.8203,24742.0
2021-12-02 11:45:00,28.94,29.01,28.89,28.99,18232.0,28.8104,28.88,28.7606,28.8601,18232.0
2021-12-02 11:50:00,28.98,29.04,28.98,28.98,28056.0,28.8502,28.9099,28.8502,28.8502,28056.0
2021-12-02 11:55:00,28.98,28.98,28.85,28.87,21888.0,28.8502,28.8502,28.7208,28.7407,21888.0
2021-12-02 12:00:00,28.87,28.9,28.82,28.86,20031.0,28.7407,28.7705,28.6909,28.7307,20031.0
2021-12-02 12:05:00,28.87,28.95,28.85,28.95,14398.0,28.7407,28.8203,28.7208,28.8203,14398.0
2021-12-02 12:10:00,28.98,28.99,28.93,28.96,12428.0,28.8502,28.8601,28.8004,28.8303,12428.0
2021-12-02 12:15:00,28.96,29.0,28.95,28.96,15336.0,28.8303,28.8701,28.8203,28.8303,15336.0
2021-12-02 12:20:00,28.97,29.01,28.94,28.98,20751.0,28.8402,28.88,28.8104,28.8502,20751.0
2021-12-02 12:25:00,28.98,29.0,28.97,28.98,13961.0,28.8502,28.8701,28.8402,28.8502,13961.0
2021-12-02 12:30:00,28.98,29.0,28.94,28.98,17772.0,28.8502,28.8701,28.8104,28.8502,17772.0
2021-12-02 12:35:00,28.97,29.04,28.97,28.97,43742.0,28.8402,28.9099,28.8402,28.8402,43742.0
2021-12-02 12:40:00,28.98,29.01,28.95,28.97,16760.0,28.8502,28.88,28.8203,28.8402,16760.0
2021-12-02 12:45:00,28.96,28.98,28.95,28.97,10995.0,28.8303,28.8502,28.8203,28.8402,10995.0
2021-12-02 12:50:00,28.97,28.97,28.9,28.9,9703.0,28.8402,28.8402,28.7705,28.7705,9703.0
2021-12-02 12:55:00,28.91,28.93,28.85,28.87,18663.0,28.7805,28.8004,28.7208,28.7407,18663.0
2021-12-02 13:00:00,28.86,28.89,28.68,28.88,111881.0,28.7307,28.7606,28.5515,28.7506,111881.0
2021-12-02 13:05:00,28.89,28.94,28.82,28.85,17038.0,28.7606,28.8104,28.6909,28.7208,17038.0
2021-12-02 13:10:00,28.84,28.86,28.76,28.85,51854.0,28.7108,28.7307,28.6312,28.7208,51854.0
2021-12-02 13:15:00,28.85,28.87,28.72,28.85,274328.0,28.7208,28.7407,28.5913,28.7208,274328.0
2021-12-02 13:20:00,28.85,28.86,28.52,28.53,64380.0,28.7208,28.7307,28.3922,28.4022,64380.0
2021-12-02 13:25:00,28.53,28.59,28.46,28.59,186648.0,28.4022,28.4619,28.3325,28.4619,186648.0
2021-12-02 13:30:00,28.59,28.74,28.47,28.74,97118.0,28.4619,28.6113,28.3425,28.6113,97118.0
2021-12-02 13:35:00,28.74,28.81,28.65,28.68,44696.0,28.6113,28.6809,28.5217,28.5515,44696.0
2021-12-02 13:40:00,28.67,28.69,28.54,28.56,103664.0,28.5416,28.5615,28.4122,28.4321,103664.0
2021-12-02 13:45:00,28.56,28.57,28.46,28.53,209329.0,28.4321,28.442,28.3325,28.4022,209329.0
2021-12-02 13:50:00,28.52,28.76,28.44,28.7,198702.0,28.3922,28.6312,28.3126,28.5714,198702.0
2021-12-02 13:55:00,28.7,28.76,28.61,28.74,115953.0,28.5714,28.6312,28.4818,28.6113,115953.0
2021-12-02 14:00:00,28.74,28.76,28.66,28.7,85466.0,28.6113,28.6312,28.5316,28.5714,85466.0
2021-12-02 14:05:00,28.71,28.76,28.66,28.68,54784.0,28.5814,28.6312,28.5316,28.5515,54784.0
2021-12-02 14:10:00,28.69,28.77,28.67,28.71,82463.0,28.5615,28.6411,28.5416,28.5814,82463.0
2021-12-02 14:15:00,28.72,28.8,28.69,28.77,122264.0,28.5913,28.671,28.5615,28.6411,122264.0
2021-12-02 14:20:00,28.76,28.78,28.69,28.71,27937.0,28.6312,28.6511,28.5615,28.5814,27937.0
2021-12-02 14:25:00,28.71,28.79,28.68,28.78,34751.0,28.5814,28.661,28.5515,28.6511,34751.0
2021-12-02 14:30:00,28.77,28.82,28.76,28.78,18123.0,28.6411,28.6909,28.6312,28.6511,18123.0
2021-12-02 14:35:00,28.77,28.82,28.75,28.8,15253.0,28.6411,28.6909,28.6212,28.671,15253.0
2021-12-02 14:40:00,28.8,28.8,28.63,28.63,54377.0,28.671,28.671,28.5017,28.5017,54377.0
2021-12-02 14:45:00,28.63,28.63,28.5,28.5,17935.0,28.5017,28.5017,28.3723,28.3723,17935.0
2021-12-02 14:50:00,28.51,28.63,28.51,28.62,58931.0,28.3823,28.5017,28.3823,28.4918,58931.0
2021-12-02 14:55:00,28.62,28.66,28.6,28.63,45261.0,28.4918,28.5316,28.4719,28.5017,45261.0
2021-12-02 15:00:00,28.62,28.69,28.61,28.68,20771.0,28.4918,28.5615,28.4818,28.5515,20771.0
2021-12-02 15:05:00,28.67,28.74,28.64,28.7,15385.0,28.5416,28.6113,28.5117,28.5714,15385.0
2021-12-02 15:10:00,28.71,28.72,28.61,28.62,21740.0,28.5814,28.5913,28.4818,28.4918,21740.0
2021-12-02 15:15:00,28.62,28.67,28.61,28.65,23267.0,28.4918,28.5416,28.4818,28.5217,23267.0
2021-12-02 15:20:00,28.65,28.72,28.6,28.71,41275.0,28.5217,28.5913,28.4719,28.5814,41275.0
2021-12-02 15:25:00,28.7,28.75,28.67,28.71,40136.0,28.5714,28.6212,28.5416,28.5814,40136.0
2021-12-02 15:30:00,28.72,28.8,28.72,28.76,79313.0,28.5913,28.671,28.5913,28.6312,79313.0
2021-12-02 15:35:00,28.75,28.78,28.73,28.75,37188.0,28.6212,28.6511,28.6013,28.6212,37188.0
2021-12-02 15:40:00,28.74,28.79,28.72,28.75,60529.0,28.6113,28.661,28.5913,28.6212,60529.0
2021-12-02 15:45:00,28.75,28.76,28.66,28.68,197946.0,28.6212,28.6312,28.5316,28.5515,197946.0
2021-12-02 15:50:00,28.69,28.77,28.65,28.76,369433.0,28.5615,28.6411,28.5217,28.6312,369433.0
2021-12-02 15:55:00,28.78,28.81,28.69,28.76,373396.0,28.6511,28.6809,28.5615,28.6312,373396.0
2021-12-03 09:30:00,27.99,28.29,27.61,27.63,101802.0,27.8646,28.1633,27.4863,27.5062,101802.0
2021-12-03 09:35:00,27.61,27.74,27.28,27.33,231792.0,27.4863,27.6157,27.1578,27.2076,231792.0
2021-12-03 09:40:00,27.38,27.42,26.75,26.83,260651.0,27.2573,27.2972,26.6302,26.7098,260651.0
2021-12-03 09:45:00,26.83,26.86,26.4,26.41,160130.0,26.7098,26.7397,26.2817,26.2917,160130.0
2021-12-03 09:50:00,26.42,26.5,26.0,26.0,163265.0,26.3016,26.3813,25.8835,25.8835,163265.0
2021-12-03 09:55:00,26.02,26.16,25.8,25.81,192806.0,25.9034,26.0428,25.6844,25.6944,192806.0
2021-12-03 10:00:00,25.83,25.95,25.51,25.52,133244.0,25.7143,25.8338,25.3957,25.4057,133244.0
2021-12-03 10:05:00,25.52,25.54,25.05,25.07,161162.0,25.4057,25.4256,24.9378,24.9577,161162.0
2021-12-03 10:10:00,25.06,25.37,25.0,25.15,224857.0,24.9477,25.2564,24.888,25.0373,224857.0
2021-12-03 10:15:00,25.16,25.76,25.16,25.54,150503.0,25.0473,25.6446,25.0473,25.4256,150503.0
2021-12-03 10:20:00,25.53,25.79,25.49,25.71,59604.0,25.4156,25.6745,25.3758,25.5948,59604.0
2021-12-03 10:25:00,25.71,25.97,25.61,25.9,167251.0,25.5948,25.8537,25.4953,25.784,167251.0
2021-12-03 10:30:00,25.88,25.89,25.69,25.69,83233.0,25.7641,25.774,25.5749,25.5749,83233.0
2021-12-03 10:35:00,25.68,25.68,25.31,25.32,135338.0,25.565,25.565,25.1966,25.2066,135338.0
2021-12-03 10:40:00,25.32,25.36,25.01,25.02,131278.0,25.2066,25.2464,24.898,24.9079,131278.0
2021-12-03 10:45:00,25.02,25.21,24.96,25.21,210740.0,24.9079,25.0971,24.8482,25.0971,210740.0
2021-12-03 10:50:00,25.22,25.68,25.22,25.48,84510.0,25.107,25.565,25.107,25.3659,84510.0
2021-12-03 10:55:00,25.47,25.82,25.44,25.82,57146.0,25.3559,25.7043,25.326,25.7043,57146.0
2021-12-03 11:00:00,25.82,25.87,25.61,25.68,58912.0,25.7043,25.7541,25.4953,25.565,58912.0
2021-12-03 11:05:00,25.69,25.81,25.48,25.79,63778.0,25.5749,25.6944,25.3659,25.6745,63778.0
2021-12-03 11:10:00,25.8,25.91,25.75,25.75,67193.0,25.6844,25.7939,25.6346,25.6346,67193.0
2021-12-03 11:15:00,25.71,25.76,25.59,25.71,101356.0,25.5948,25.6446,25.4754,25.5948,101356.0
2021-12-03 11:20:00,25.71,26.02,25.71,25.92,126768.0,25.5948,25.9034,25.5948,25.8039,126768.0
2021-12-03 11:25:00,25.92,25.96,25.79,25.86,72057.0,25.8039,25.8437,25.6745,25.7442,72057.0
2021-12-03 11:30:00,25.86,26.15,25.85,25.98,109861.0,25.7442,26.0329,25.7342,25.8636,109861.0
2021-12-03 11:35:00,25.98,26.13,25.97,26.0,64450.0,25.8636,26.0129,25.8537,25.8835,64450.0
2021-12-03 11:40:00,26.01,26.05,25.77,25.81,64876.0,25.8935,25.9333,25.6546,25.6944,64876.0
2021-12-03 11:45:00,25.8,26.08,25.8,26.08,93769.0,25.6844,25.9632,25.6844,25.9632,93769.0
2021-12-03 11:50:00,26.07,26.16,25.96,26.08,126203.0,25.9532,26.0428,25.8437,25.9632,126203.0
2021-12-03 11:55:00,26.08,26.1,25.93,25.95,46266.0,25.9632,25.9831,25.8138,25.8338,46266.0
2021-12-03 12:00:00,25.96,25.97,25.7,25.74,56408.0,25.8437,25.8537,25.5849,25.6247,56408.0
2021-12-03 12:05:00,25.74,25.83,25.68,25.8,56861.0,25.6247,25.7143,25.565,25.6844,56861.0
2021-12-03 12:10:00,25.8,25.92,25.77,25.88,37834.0,25.6844,25.8039,25.6546,25.7641,37834.0
2021-12-03 12:15:00,25.87,26.05,25.86,26.02,55158.0,25.7541,25.9333,25.7442,25.9034,55158.0
2021-12-03 12:20:00,26.02,26.06,25.62,25.63,38736.0,25.9034,25.9433,25.5052,25.5152,38736.0
2021-12-03 12:25:00,25.63,25.63,25.51,25.59,34904.0,25.5152,25.5152,25.3957,25.4754,34904.0
2021-12-03 12:30:00,25.58,25.67,25.57,25.67,40678.0,25.4654,25.555,25.4555,25.555,40678.0
2021-12-03 12:35:00,25.67,25.82,25.62,25.82,45239.0,25.555,25.7043,25.5052,25.7043,45239.0
2021-12-03 12:40:00,25.82,25.86,25.7,25.77,51246.0,25.7043,25.7442,25.5849,25.6546,51246.0
2021-12-03 12:45:00,25.78,25.81,25.67,25.73,32802.0,25.6645,25.6944,25.555,25.6147,32802.0
2021-12-03 12:50:00,25.73,25.74,25.56,25.57,36283.0,25.6147,25.6247,25.4455,25.4555,36283.0
2021-12-03 12:55:00,25.57,25.68,25.51,25.68,29989.0,25.4555,25.565,25.3957,25.565,29989.0
2021-12-03 13:00:00,25.68,25.68,25.56,25.57,39772.0,25.565,25.565,25.4455,25.4555,39772.0
2021-12-03 13:05:00,25.58,25.59,25.5,25.57,38305.0,25.4654,25.4754,25.3858,25.4555,38305.0
2021-12-03 13:10:00,25.57,25.63,25.5,25.56,179809.0,25.4555,25.5152,25.3858,25.4455,179809.0
2021-12-03 13:15:00,25.55,25.57,25.46,25.47,45004.0,25.4355,25.4555,25.3459,25.3559,45004.0
2021-12-03 13:20:00,25.46,25.51,25.35,25.51,100624.0,25.3459,25.3957,25.2364,25.3957,100624.0
2021-12-03 13:25:00,25.51,25.56,25.44,25.53,58071.0,25.3957,25.4455,25.326,25.4156,58071.0
2021-12-03 13:30:00,25.53,25.53,25.28,25.3,35550.0,25.4156,25.4156,25.1668,25.1867,35550.0
2021-12-03 13:35:00,25.3,25.32,25.2,25.28,45510.0,25.1867,25.2066,25.0871,25.1668,45510.0
2021-12-03 13:40:00,25.28,25.36,25.27,25.32,50153.0,25.1668,25.2464,25.1568,25.2066,50153.0
2021-12-03 13:45:00,25.32,25.38,25.18,25.27,76901.0,25.2066,25.2663,25.0672,25.1568,76901.0
2021-12-03 13:50:00,25.27,25.43,25.24,25.41,56603.0,25.1568,25.3161,25.1269,25.2962,56603.0
2021-12-03 13:55:00,25.41,25.47,25.34,25.35,43180.0,25.2962,25.3559,25.2265,25.2364,43180.0
2021-12-03 14:00:00,25.35,25.35,25.17,25.19,47753.0,25.2364,25.2364,25.0572,25.0772,47753.0
2021-12-03 14:05:00,25.19,25.19,25.0,25.11,62966.0,25.0772,25.0772,24.888,24.9975,62966.0
2021-12-03 14:10:00,25.12,25.16,25.01,25.11,92681.0,25.0075,25.0473,24.898,24.9975,92681.0
2021-12-03 14:15:00,25.11,25.2,25.06,25.1,67041.0,24.9975,25.0871,24.9477,24.9876,67041.0
2021-12-03 14:20:00,25.1,25.22,25.07,25.14,62555.0,24.9876,25.107,24.9577,25.0274,62555.0
2021-12-03 14:25:00,25.14,25.36,25.12,25.25,64488.0,25.0274,25.2464,25.0075,25.1369,64488.0
2021-12-03 14:30:00,25.26,25.31,25.24,25.25,62598.0,25.1468,25.1966,25.1269,25.1369,62598.0
2021-12-03 14:35:00,25.26,25.26,25.15,25.2,66174.0,25.1468,25.1468,25.0373,25.0871,66174.0
2021-12-03 14:40:00,25.2,25.24,25.17,25.2,46623.0,25.0871,25.1269,25.0572,25.0871,46623.0
2021-12-03 14:45:00,25.21,25.22,25.1,25.18,70839.0,25.0971,25.107,24.9876,25.0672,70839.0
2021-12-03 14:50:00,25.18,25.32,25.15,25.31,94177.0,25.0672,25.2066,25.0373,25.1966,94177.0
2021-12-03 14:55:00,25.32,25.42,25.31,25.33,47556.0,25.2066,25.3061,25.1966,25.2165,47556.0
2021-12-03 15:00:00,25.32,25.32,25.13,25.14,60450.0,25.2066,25.2066,25.0174,25.0274,60450.0
2021-12-03 15:05:00,25.14,25.15,25.01,25.07,57630.0,25.0274,25.0373,24.898,24.9577,57630.0
2021-12-03 15:10:00,25.07,25.14,25.02,25.1,51030.0,24.9577,25.0274,24.9079,24.9876,51030.0
2021-12-03 15:15:00,25.09,25.13,25.02,25.04,68204.0,24.9776,25.0174,24.9079,24.9278,68204.0
2021-12-03 15:20:00,25.03,25.13,25.01,25.02,58742.0,24.9179,25.0174,24.898,24.9079,58742.0
2021-12-03 15:25:00,25.02,25.1,25.01,25.06,79230.0,24.9079,24.9876,24.898,24.9477,79230.0
2021-12-03 15:30:00,25.07,25.13,25.04,25.13,97638.0,24.9577,25.0174,24.9278,25.0174,97638.0
2021-12-03 15:35:00,25.13,25.13,25.0,25.04,106271.0,25.0174,25.0174,24.888,24.9278,106271.0
2021-12-03 15:40:00,25.04,25.1,25.02,25.07,86068.0,24.9278,24.9876,24.9079,24.9577,86068.0
2021-12-03 15:45:00,25.06,25.07,24.93,25.02,218801.0,24.9477,24.9577,24.8183,24.9079,218801.0
2021-12-03 15:50:00,25.01,25.17,24.99,25.14,390038.0,24.898,25.0572,24.8781,25.0274,390038.0
2021-12-03 15:55:00,25.14,25.26,25.14,25.25,390863.0,25.0274,25.1468,25.0274,25.1369,390863.0
2021-12-06 09:30:00,25.01,25.07,24.81,24.85,197013.0,24.898,24.9577,24.6989,24.7387,197013.0
2021-12-06 09:35:00,24.87,24.99,24.65,24.87,148949.0,24.7586,24.8781,24.5396,24.7586,148949.0
2021-12-06 09:40:00,24.87,24.98,24.65,24.76,154508.0,24.7586,24.8681,24.5396,24.6491,154508.0
2021-12-06 09:45:00,24.76,25.29,24.65,25.24,122786.0,24.6491,25.1767,24.5396,25.1269,122786.0
2021-12-06 09:50:00,25.24,25.56,25.23,25.33,90638.0,25.1269,25.4455,25.117,25.2165,90638.0
2021-12-06 09:55:00,25.33,25.6,25.29,25.55,84433.0,25.2165,25.4853,25.1767,25.4355,84433.0
2021-12-06 10:00:00,25.55,25.79,25.41,25.78,103645.0,25.4355,25.6745,25.2962,25.6645,103645.0
2021-12-06 10:05:00,25.79,25.79,25.5,25.65,69832.0,25.6745,25.6745,25.3858,25.5351,69832.0
2021-12-06 10:10:00,25.65,25.73,25.59,25.62,44172.0,25.5351,25.6147,25.4754,25.5052,44172.0
2021-12-06 10:15:00,25.63,25.75,25.6,25.6,44930.0,25.5152,25.6346,25.4853,25.4853,44930.0
2021-12-06 10:20:00,25.6,25.86,25.57,25.85,39225.0,25.4853,25.7442,25.4555,25.7342,39225.0
2021-12-06 10:25:00,25.85,25.86,25.78,25.85,45884.0,25.7342,25.7442,25.6645,25.7342,45884.0
2021-12-06 10:30:00,25.85,25.93,25.81,25.91,50563.0,25.7342,25.8138,25.6944,25.7939,50563.0
2021-12-06 10:35:00,25.92,25.96,25.71,25.73,48487.0,25.8039,25.8437,25.5948,25.6147,48487.0
2021-12-06 10:40:00,25.72,25.83,25.67,25.73,48637.0,25.6048,25.7143,25.555,25.6147,48637.0
2021-12-06 10:45:00,25.73,26.0,25.72,25.96,41787.0,25.6147,25.8835,25.6048,25.8437,41787.0
2021-12-06 10:50:00,25.96,26.0,25.86,25.89,32806.0,25.8437,25.8835,25.7442,25.774,32806.0
2021-12-06 10:55:00,25.89,26.12,25.87,26.1,36303.0,25.774,26.003,25.7541,25.9831,36303.0
2021-12-06 11:00:00,26.11,26.2,25.99,26.01,34975.0,25.993,26.0826,25.8736,25.8935,34975.0
2021-12-06 11:05:00,26.02,26.16,25.99,26.14,29386.0,25.9034,26.0428,25.8736,26.0229,29386.0
2021-12-06 11:10:00,26.15,26.2,26.06,26.07,34966.0,26.0329,26.0826,25.9433,25.9532,34966.0
2021-12-06 11:15:00,26.06,26.33,26.04,26.3,43680.0,25.9433,26.2121,25.9234,26.1822,43680.0
2021-12-06 11:20:00,26.3,26.38,26.26,26.35,29630.0,26.1822,26.2618,26.1424,26.232,29630.0
2021-12-06 11:25:00,26.35,26.46,26.32,26.46,27697.0,26.232,26.3415,26.2021,26.3415,27697.0
2021-12-06 11:30:00,26.45,26.54,26.41,26.49,53959.0,26.3315,26.4211,26.2917,26.3713,53959.0
2021-12-06 11:35:00,26.48,26.5,26.39,26.39,40919.0,26.3614,26.3813,26.2718,26.2718,40919.0
2021-12-06 11:40:00,26.37,26.42,26.32,26.41,29693.0,26.2519,26.3016,26.2021,26.2917,29693.0
2021-12-06 11:45:00,26.4,26.42,26.3,26.34,31863.0,26.2817,26.3016,26.1822,26.222,31863.0
2021-12-06 11:50:00,26.35,26.41,26.33,26.38,20614.0,26.232,26.2917,26.2121,26.2618,20614.0
2021-12-06 11:55:00,26.38,26.53,26.37,26.52,31983.0,26.2618,26.4112,26.2519,26.4012,31983.0
2021-12-06 12:00:00,26.52,26.57,26.44,26.45,30419.0,26.4012,26.451,26.3216,26.3315,30419.0
2021-12-06 12:05:00,26.45,26.5,26.41,26.48,30147.0,26.3315,26.3813,26.2917,26.3614,30147.0
2021-12-06 12:10:00,26.48,26.5,26.36,26.36,35243.0,26.3614,26.3813,26.2419,26.2419,35243.0
2021-12-06 12:15:00,26.37,26.47,26.35,26.45,19757.0,26.2519,26.3514,26.232,26.3315,19757.0
2021-12-06 12:20:00,26.44,26.52,26.43,26.45,19260.0,26.3216,26.4012,26.3116,26.3315,19260.0
2021-12-06 12:25:00,26.45,26.49,26.42,26.48,26981.0,26.3315,26.3713,26.3016,26.3614,26981.0
2021-12-06 12:30:00,26.48,26.54,26.47,26.52,22557.0,26.3614,26.4211,26.3514,26.4012,22557.0
2021-12-06 12:35:00,26.52,26.53,26.46,26.51,33736.0,26.4012,26.4112,26.3415,26.3912,33736.0
2021-12-06 12:40:00,26.51,26.52,26.46,26.48,19918.0,26.3912,26.4012,26.3415,26.3614,19918.0
2021-12-06 12:45:00,26.49,26.59,26.49,26.58,28585.0,26.3713,26.4709,26.3713,26.4609,28585.0
2021-12-06 12:50:00,26.58,26.58,26.53,26.55,17860.0,26.4609,26.4609,26.4112,26.4311,17860.0
2021-12-06 12:55:00,26.55,26.6,26.54,26.57,19033.0,26.4311,26.4808,26.4211,26.451,19033.0
2021-12-06 13:00:00,26.57,26.57,26.52,26.57,24465.0,26.451,26.451,26.4012,26.451,24465.0
2021-12-06 13:05:00,26.57,26.57,26.52,26.53,18236.0,26.451,26.451,26.4012,26.4112,18236.0
2021-12-06 13:10:00,26.53,26.55,26.49,26.55,22837.0,26.4112,26.4311,26.3713,26.4311,22837.0
2021-12-06 13:15:00,26.55,26.56,26.46,26.46,19724.0,26.4311,26.441,26.3415,26.3415,19724.0
2021-12-06 13:20:00,26.46,26.47,26.33,26.35,44561.0,26.3415,26.3514,26.2121,26.232,44561.0
2021-12-06 13:25:00,26.34,26.36,26.28,26.3,22273.0,26.222,26.2419,26.1623,26.1822,22273.0
2021-12-06 13:30:00,26.3,26.31,26.22,26.24,64590.0,26.1822,26.1921,26.1025,26.1225,64590.0
2021-12-06 13:35:00,26.24,26.32,26.19,26.29,56260.0,26.1225,26.2021,26.0727,26.1722,56260.0
2021-12-06 13:40:00,26.29,26.32,26.26,26.3,26029.0,26.1722,26.2021,26.1424,26.1822,26029.0
2021-12-06 13:45:00,26.3,26.38,26.28,26.38,18091.0,26.1822,26.2618,26.1623,26.2618,18091.0
2021-12-06 13:50:00,26.37,26.38,26.28,26.3,24426.0,26.2519,26.2618,26.1623,26.1822,24426.0
2021-12-06 13:55:00,26.3,26.31,26.23,26.28,20154.0,26.1822,26.1921,26.1125,26.1623,20154.0
2021-12-06 14:00:00,26.28,26.31,26.25,26.31,17737.0,26.1623,26.1921,26.1324,26.1921,17737.0
2021-12-06 14:05:00,26.32,26.32,26.26,26.29,22672.0,26.2021,26.2021,26.1424,26.1722,22672.0
2021-12-06 14:10:00,26.3,26.36,26.29,26.34,24603.0,26.1822,26.2419,26.1722,26.222,24603.0
2021-12-06 14:15:00,26.33,26.39,26.29,26.3,26917.0,26.2121,26.2718,26.1722,26.1822,26917.0
2021-12-06 14:20:00,26.3,26.4,26.29,26.39,19788.0,26.1822,26.2817,26.1722,26.2718,19788.0
2021-12-06 14:25:00,26.4,26.41,26.32,26.32,29377.0,26.2817,26.2917,26.2021,26.2021,29377.0
2021-12-06 14:30:00,26.33,26.37,26.32,26.36,20955.0,26.2121,26.2519,26.2021,26.2419,20955.0
2021-12-06 14:35:00,26.36,26.39,26.35,26.37,11752.0,26.2419,26.2718,26.232,26.2519,11752.0
2021-12-06 14:40:00,26.36,26.36,26.15,26.16,34835.0,26.2419,26.2419,26.0329,26.0428,34835.0
2021-12-06 14:45:00,26.16,26.2,26.15,26.19,17075.0,26.0428,26.0826,26.0329,26.0727,17075.0
2021-12-06 14:50:00,26.19,26.2,26.16,26.17,12860.0,26.0727,26.0826,26.0428,26.0528,12860.0
2021-12-06 14:55:00,26.16,26.29,26.14,26.29,34913.0,26.0428,26.1722,26.0229,26.1722,34913.0
2021-12-06 15:00:00,26.29,26.36,26.28,26.32,37083.0,26.1722,26.2419,26.1623,26.2021,37083.0
2021-12-06 15:05:00,26.31,26.37,26.27,26.33,22154.0,26.1921,26.2519,26.1523,26.2121,22154.0
2021-12-06 15:10:00,26.33,26.41,26.3,26.39,25892.0,26.2121,26.2917,26.1822,26.2718,25892.0
2021-12-06 15:15:00,26.39,26.42,26.36,26.4,34078.0,26.2718,26.3016,26.2419,26.2817,34078.0
2021-12-06 15:20:00,26.42,26.48,26.4,26.46,31618.0,26.3016,26.3614,26.2817,26.3415,31618.0
2021-12-06 15:25:00,26.46,26.47,26.4,26.46,44156.0,26.3415,26.3514,26.2817,26.3415,44156.0
2021-12-06 15:30:00,26.46,26.51,26.45,26.46,35183.0,26.3415,26.3912,26.3315,26.3415,35183.0
2021-12-06 15:35:00,26.45,26.46,26.43,26.44,46155.0,26.3315,26.3415,26.3116,26.3216,46155.0
2021-12-06 15:40:00,26.43,26.46,26.39,26.45,102056.0,26.3116,26.3415,26.2718,26.3315,102056.0
2021-12-06 15:45:00,26.45,26.46,26.42,26.42,57970.0,26.3315,26.3415,26.3016,26.3016,57970.0
2021-12-06 15:50:00,26.43,26.58,26.42,26.55,245703.0,26.3116,26.4609,26.3016,26.4311,245703.0
2021-12-06 15:55:00,26.55,26.68,26.55,26.65,354838.0,26.4311,26.5605,26.4311,26.5306,354838.0
2021-12-07 09:30:00,27.41,27.78,27.13,27.66,231062.0,27.2872,27.6556,27.0085,27.5361,231062.0
2021-12-07 09:35:00,27.66,27.81,27.41,27.5,102589.0,27.5361,27.6854,27.2872,27.3768,102589.0
2021-12-07 09:40:00,27.5,27.7,27.33,27.35,95616.0,27.3768,27.5759,27.2076,27.2275,95616.0
2021-12-07 09:45:00,27.34,27.51,27.21,27.24,91924.0,27.2175,27.3868,27.0881,27.118,91924.0
2021-12-07 09:50:00,27.23,27.64,27.22,27.55,47954.0,27.108,27.5162,27.0981,27.4266,47954.0
2021-12-07 09:55:00,27.55,27.65,27.38,27.58,106560.0,27.4266,27.5261,27.2573,27.4565,106560.0
2021-12-07 10:00:00,27.59,27.6,27.25,27.47,87682.0,27.4664,27.4764,27.1279,27.3469,87682.0
2021-12-07 10:05:00,27.46,27.77,27.46,27.77,79235.0,27.337,27.6456,27.337,27.6456,79235.0
2021-12-07 10:10:00,27.77,28.04,27.75,28.03,99568.0,27.6456,27.9144,27.6257,27.9044,99568.0
2021-12-07 10:15:00,28.02,28.06,27.79,27.85,81731.0,27.8945,27.9343,27.6655,27.7252,81731.0
2021-12-07 10:20:00,27.85,27.86,27.59,27.64,50512.0,27.7252,27.7352,27.4664,27.5162,50512.0
2021-12-07 10:25:00,27.64,27.65,27.49,27.52,57688.0,27.5162,27.5261,27.3669,27.3967,57688.0
2021-12-07 10:30:00,27.53,27.87,27.5,27.87,41462.0,27.4067,27.7452,27.3768,27.7452,41462.0
2021-12-07 10:35:00,27.88,27.93,27.73,27.83,50164.0,27.7551,27.8049,27.6058,27.7053,50164.0
2021-12-07 10:40:00,27.83,27.9,27.77,27.79,47924.0,27.7053,27.775,27.6456,27.6655,47924.0
2021-12-07 10:45:00,27.79,27.81,27.7,27.71,49775.0,27.6655,27.6854,27.5759,27.5859,49775.0
2021-12-07 10:50:00,27.72,27.74,27.63,27.64,44404.0,27.5958,27.6157,27.5062,27.5162,44404.0
2021-12-07 10:55:00,27.64,27.71,27.6,27.71,37670.0,27.5162,27.5859,27.4764,27.5859,37670.0
2021-12-07 11:00:00,27.73,27.78,27.68,27.73,26535.0,27.6058,27.6556,27.556,27.6058,26535.0
2021-12-07 11:05:00,27.73,27.74,27.64,27.65,28837.0,27.6058,27.6157,27.5162,27.5261,28837.0
2021-12-07 11:10:00,27.64,27.66,27.61,27.64,25531.0,27.5162,27.5361,27.4863,27.5162,25531.0
2021-12-07 11:15:00,27.63,27.7,27.37,27.37,59584.0,27.5062,27.5759,27.2474,27.2474,59584.0
2021-12-07 11:20:00,27.37,27.54,27.35,27.54,29922.0,27.2474,27.4166,27.2275,27.4166,29922.0
2021-12-07 11:25:00,27.54,27.64,27.54,27.62,32842.0,27.4166,27.5162,27.4166,27.4963,32842.0
2021-12-07 11:30:00,27.63,27.77,27.6,27.75,29875.0,27.5062,27.6456,27.4764,27.6257,29875.0
2021-12-07 11:35:00,27.75,27.86,27.73,27.79,37397.0,27.6257,27.7352,27.6058,27.6655,37397.0
2021-12-07 11:40:00,27.78,27.9,27.75,27.89,23916.0,27.6556,27.775,27.6257,27.7651,23916.0
2021-12-07 11:45:00,27.89,27.91,27.79,27.8,33601.0,27.7651,27.785,27.6655,27.6755,33601.0
2021-12-07 11:50:00,27.79,27.93,27.79,27.89,29548.0,27.6655,27.8049,27.6655,27.7651,29548.0
2021-12-07 11:55:00,27.89,27.97,27.84,27.88,26230.0,27.7651,27.8447,27.7153,27.7551,26230.0
2021-12-07 12:00:00,27.88,27.94,27.83,27.94,23845.0,27.7551,27.8148,27.7053,27.8148,23845.0
2021-12-07 12:05:00,27.94,28.01,27.92,28.01,24436.0,27.8148,27.8845,27.7949,27.8845,24436.0
2021-12-07 12:10:00,28.01,28.04,28.0,28.01,41404.0,27.8845,27.9144,27.8746,27.8845,41404.0
2021-12-07 12:15:00,28.01,28.09,27.99,28.06,26626.0,27.8845,27.9642,27.8646,27.9343,26626.0
2021-12-07 12:20:00,28.07,28.15,28.06,28.14,34384.0,27.9443,28.0239,27.9343,28.0139,34384.0
2021-12-07 12:25:00,28.14,28.15,28.05,28.1,44462.0,28.0139,28.0239,27.9243,27.9741,44462.0
2021-12-07 12:30:00,28.1,28.15,28.09,28.15,33261.0,27.9741,28.0239,27.9642,28.0239,33261.0
2021-12-07 12:35:00,28.14,28.21,28.13,28.18,35511.0,28.0139,28.0836,28.004,28.0538,35511.0
2021-12-07 12:40:00,28.18,28.24,28.13,28.21,52039.0,28.0538,28.1135,28.004,28.0836,52039.0
2021-12-07 12:45:00,28.21,28.24,28.18,28.23,23918.0,28.0836,28.1135,28.0538,28.1035,23918.0
2021-12-07 12:50:00,28.23,28.3,28.19,28.22,51594.0,28.1035,28.1732,28.0637,28.0936,51594.0
2021-12-07 12:55:00,28.22,28.27,28.21,28.27,39004.0,28.0936,28.1434,28.0836,28.1434,39004.0
2021-12-07 13:00:00,28.26,28.31,28.23,28.29,29099.0,28.1334,28.1832,28.1035,28.1633,29099.0
2021-12-07 13:05:00,28.3,28.3,28.17,28.21,38604.0,28.1732,28.1732,28.0438,28.0836,38604.0
2021-12-07 13:10:00,28.22,28.22,28.15,28.19,36995.0,28.0936,28.0936,28.0239,28.0637,36995.0
2021-12-07 13:15:00,28.18,28.22,28.17,28.17,30434.0,28.0538,28.0936,28.0438,28.0438,30434.0
2021-12-07 13:20:00,28.17,28.25,28.16,28.19,41659.0,28.0438,28.1235,28.0339,28.0637,41659.0
2021-12-07 13:25:00,28.18,28.26,28.16,28.26,30459.0,28.0538,28.1334,28.0339,28.1334,30459.0
2021-12-07 13:30:00,28.26,28.33,28.25,28.31,25276.0,28.1334,28.2031,28.1235,28.1832,25276.0
2021-12-07 13:35:00,28.32,28.4,28.3,28.31,36391.0,28.1931,28.2728,28.1732,28.1832,36391.0
2021-12-07 13:40:00,28.32,28.35,28.29,28.34,18184.0,28.1931,28.223,28.1633,28.213,18184.0
2021-12-07 13:45:00,28.33,28.35,28.29,28.34,25902.0,28.2031,28.223,28.1633,28.213,25902.0
2021-12-07 13:50:00,28.34,28.41,28.33,28.4,54206.0,28.213,28.2827,28.2031,28.2728,54206.0
2021-12-07 13:55:00,28.4,28.42,28.36,28.38,22981.0,28.2728,28.2927,28.233,28.2529,22981.0
2021-12-07 14:00:00,28.38,28.43,28.38,28.43,32749.0,28.2529,28.3026,28.2529,28.3026,32749.0
2021-12-07 14:05:00,28.42,28.42,28.31,28.36,30179.0,28.2927,28.2927,28.1832,28.233,30179.0
2021-12-07 14:10:00,28.36,28.37,28.31,28.35,30263.0,28.233,28.2429,28.1832,28.223,30263.0
2021-12-07 14:15:00,28.35,28.4,28.34,28.35,23590.0,28.223,28.2728,28.213,28.223,23590.0
2021-12-07 14:20:00,28.34,28.44,28.33,28.44,38150.0,28.213,28.3126,28.2031,28.3126,38150.0
2021-12-07 14:25:00,28.43,28.46,28.28,28.3,61594.0,28.3026,28.3325,28.1533,28.1732,61594.0
2021-12-07 14:30:00,28.3,28.39,28.27,28.38,48877.0,28.1732,28.2628,28.1434,28.2529,48877.0
2021-12-07 14:35:00,28.37,28.38,28.28,28.3,23955.0,28.2429,28.2529,28.1533,28.1732,23955.0
2021-12-07 14:40:00,28.3,28.31,28.24,28.27,32011.0,28.1732,28.1832,28.1135,28.1434,32011.0
2021-12-07 14:45:00,28.27,28.27,28.15,28.19,51394.0,28.1434,28.1434,28.0239,28.0637,51394.0
2021-12-07 14:50:00,28.19,28.22,28.13,28.14,45225.0,28.0637,28.0936,28.004,28.0139,45225.0
2021-12-07 14:55:00,28.13,28.18,28.09,28.09,29807.0,28.004,28.0538,27.9642,27.9642,29807.0
2021-12-07 15:00:00,28.09,28.16,28.09,28.14,25853.0,27.9642,28.0339,27.9642,28.0139,25853.0
2021-12-07 15:05:00,28.14,28.18,28.09,28.1,25996.0,28.0139,28.0538,27.9642,27.9741,25996.0
2021-12-07 15:10:00,28.09,28.11,28.01,28.02,19861.0,27.9642,27.9841,27.8845,27.8945,19861.0
2021-12-07 15:15:00,28.02,28.11,28.01,28.11,27896.0,27.8945,27.9841,27.8845,27.9841,27896.0
2021-12-07 15:20:00,28.11,28.14,28.05,28.05,27290.0,27.9841,28.0139,27.9243,27.9243,27290.0
2021-12-07 15:25:00,28.05,28.09,28.03,28.05,45125.0,27.9243,27.9642,27.9044,27.9243,45125.0
2021-12-07 15:30:00,28.05,28.11,27.92,27.96,31479.0,27.9243,27.9841,27.7949,27.8347,31479.0
2021-12-07 15:35:00,27.96,27.98,27.89,27.93,41959.0,27.8347,27.8547,27.7651,27.8049,41959.0
2021-12-07 15:40:00,27.93,27.98,27.86,27.88,57727.0,27.8049,27.8547,27.7352,27.7551,57727.0
2021-12-07 15:45:00,27.88,27.89,27.81,27.83,65366.0,27.7551,27.7651,27.6854,27.7053,65366.0
2021-12-07 15:50:00,27.82,27.85,27.71,27.83,146269.0,27.6954,27.7252,27.5859,27.7053,146269.0
2021-12-07 15:55:00,27.83,27.87,27.79,27.87,301176.0,27.7053,27.7452,27.6655,27.7452,301176.0
2021-12-08 09:30:00,27.55,27.79,26.77,26.92,143863.0,27.4266,27.6655,26.6501,26.7994,143863.0
2021-12-08 09:35:00,26.93,26.97,26.8,26.86,68187.0,26.8094,26.8492,26.6799,26.7397,68187.0
2021-12-08 09:40:00,26.86,27.24,26.74,27.09,121989.0,26.7397,27.118,26.6202,26.9686,121989.0
2021-12-08 09:45:00,27.07,27.29,26.98,27.18,88299.0,26.9487,27.1678,26.8591,27.0582,88299.0
2021-12-08 09:50:00,27.17,27.46,27.15,27.18,89405.0,27.0483,27.337,27.0284,27.0582,89405.0
2021-12-08 09:55:00,27.17,27.27,27.01,27.06,97999.0,27.0483,27.1478,26.889,26.9388,97999.0
2021-12-08 10:00:00,27.07,27.21,26.88,26.88,74383.0,26.9487,27.0881,26.7596,26.7596,74383.0
2021-12-08 10:05:00,26.88,26.94,26.76,26.77,65868.0,26.7596,26.8193,26.6401,26.6501,65868.0
2021-12-08 10:10:00,26.76,26.87,26.66,26.71,113065.0,26.6401,26.7496,26.5406,26.5903,113065.0
2021-12-08 10:15:00,26.72,26.88,26.7,26.82,77657.0,26.6003,26.7596,26.5804,26.6999,77657.0
2021-12-08 10:20:00,26.82,27.0,26.79,26.98,83519.0,26.6999,26.8791,26.67,26.8591,83519.0
2021-12-08 10:25:00,26.98,27.06,26.83,27.06,55706.0,26.8591,26.9388,26.7098,26.9388,55706.0
2021-12-08 10:30:00,27.07,27.38,27.06,27.37,42530.0,26.9487,27.2573,26.9388,27.2474,42530.0
2021-12-08 10:35:00,27.37,27.55,27.3,27.55,39753.0,27.2474,27.4266,27.1777,27.4266,39753.0
2021-12-08 10:40:00,27.54,27.55,27.34,27.37,53122.0,27.4166,27.4266,27.2175,27.2474,53122.0
2021-12-08 10:45:00,27.38,27.41,27.24,27.3,30554.0,27.2573,27.2872,27.118,27.1777,30554.0
2021-12-08 10:50:00,27.3,27.5,27.26,27.48,31598.0,27.1777,27.3768,27.1379,27.3569,31598.0
2021-12-08 10:55:00,27.48,27.66,27.47,27.63,32449.0,27.3569,27.5361,27.3469,27.5062,32449.0
2021-12-08 11:00:00,27.63,27.64,27.36,27.39,37498.0,27.5062,27.5162,27.2374,27.2673,37498.0
2021-12-08 11:05:00,27.39,27.45,27.3,27.31,22204.0,27.2673,27.327,27.1777,27.1877,22204.0
2021-12-08 11:10:00,27.3,27.44,27.27,27.43,24776.0,27.1777,27.3171,27.1478,27.3071,24776.0
2021-12-08 11:15:00,27.43,27.43,27.33,27.42,19382.0,27.3071,27.3071,27.2076,27.2972,19382.0
2021-12-08 11:20:00,27.41,27.52,27.34,27.49,28353.0,27.2872,27.3967,27.2175,27.3669,28353.0
2021-12-08 11:25:00,27.49,27.49,27.33,27.37,24747.0,27.3669,27.3669,27.2076,27.2474,24747.0
2021-12-08 11:30:00,27.36,27.58,27.35,27.58,29407.0,27.2374,27.4565,27.2275,27.4565,29407.0
2021-12-08 11:35:00,27.55,27.61,27.55,27.55,41668.0,27.4266,27.4863,27.4266,27.4266,41668.0
2021-12-08 11:40:00,27.55,27.56,27.42,27.47,35001.0,27.4266,27.4365,27.2972,27.3469,35001.0
2021-12-08 11:45:00,27.48,27.56,27.44,27.54,31718.0,27.3569,27.4365,27.3171,27.4166,31718.0
2021-12-08 11:50:00,27.53,27.55,27.44,27.45,26915.0,27.4067,27.4266,27.3171,27.327,26915.0
2021-12-08 11:55:00,27.45,27.5,27.38,27.41,21465.0,27.327,27.3768,27.2573,27.2872,21465.0
2021-12-08 12:00:00,27.42,27.48,27.4,27.45,16051.0,27.2972,27.3569,27.2773,27.327,16051.0
2021-12-08 12:05:00,27.45,27.49,27.41,27.46,15645.0,27.327,27.3669,27.2872,27.337,15645.0
2021-12-08 12:10:00,27.46,27.56,27.45,27.55,19341.0,27.337,27.4365,27.327,27.4266,19341.0
2021-12-08 12:15:00,27.55,27.6,27.51,27.55,22899.0,27.4266,27.4764,27.3868,27.4266,22899.0
2021-12-08 12:20:00,27.54,27.58,27.46,27.56,29327.0,27.4166,27.4565,27.337,27.4365,29327.0
2021-12-08 12:25:00,27.54,27.55,27.49,27.5,16612.0,27.4166,27.4266,27.3669,27.3768,16612.0
2021-12-08 12:30:00,27.5,27.51,27.45,27.5,18882.0,27.3768,27.3868,27.327,27.3768,18882.0
2021-12-08 12:35:00,27.49,27.5,27.45,27.46,19375.0,27.3669,27.3768,27.327,27.337,19375.0
2021-12-08 12:40:00,27.46,27.53,27.44,27.52,11605.0,27.337,27.4067,27.3171,27.3967,11605.0
2021-12-08 12:45:00,27.52,27.52,27.43,27.49,18548.0,27.3967,27.3967,27.3071,27.3669,18548.0
2021-12-08 12:50:00,27.5,27.5,27.4,27.42,22849.0,27.3768,27.3768,27.2773,27.2972,22849.0
2021-12-08 12:55:00,27.42,27.46,27.39,27.4,21872.0,27.2972,27.337,27.2673,27.2773,21872.0
2021-12-08 13:00:00,27.39,27.4,27.34,27.34,14871.0,27.2673,27.2773,27.2175,27.2175,14871.0
2021-12-08 13:05:00,27.33,27.37,27.31,27.33,14137.0,27.2076,27.2474,27.1877,27.2076,14137.0
2021-12-08 13:10:00,27.33,27.36,27.26,27.3,23512.0,27.2076,27.2374,27.1379,27.1777,23512.0
2021-12-08 13:15:00,27.3,27.39,27.29,27.39,20413.0,27.1777,27.2673,27.1678,27.2673,20413.0
2021-12-08 13:20:00,27.39,27.41,27.34,27.36,13941.0,27.2673,27.2872,27.2175,27.2374,13941.0
2021-12-08 13:25:00,27.36,27.37,27.31,27.33,15783.0,27.2374,27.2474,27.1877,27.2076,15783.0
2021-12-08 13:30:00,27.32,27.38,27.3,27.36,17401.0,27.1976,27.2573,27.1777,27.2374,17401.0
2021-12-08 13:35:00,27.37,27.41,27.36,27.39,23521.0,27.2474,27.2872,27.2374,27.2673,23521.0
2021-12-08 13:40:00,27.39,27.43,27.37,27.41,23110.0,27.2673,27.3071,27.2474,27.2872,23110.0
2021-12-08 13:45:00,27.4,27.46,27.36,27.45,25554.0,27.2773,27.337,27.2374,27.327,25554.0
2021-12-08 13:50:00,27.45,27.5,27.41,27.42,16780.0,27.327,27.3768,27.2872,27.2972,16780.0
2021-12-08 13:55:00,27.42,27.43,27.39,27.41,23366.0,27.2972,27.3071,27.2673,27.2872,23366.0
2021-12-08 14:00:00,27.41,27.44,27.37,27.43,46589.0,27.2872,27.3171,27.2474,27.3071,46589.0
2021-12-08 14:05:00,27.44,27.45,27.36,27.41,21692.0,27.3171,27.327,27.2374,27.2872,21692.0
2021-12-08 14:10:00,27.41,27.45,27.39,27.39,21346.0,27.2872,27.327,27.2673,27.2673,21346.0
2021-12-08 14:15:00,27.4,27.4,27.3,27.33,14186.0,27.2773,27.2773,27.1777,27.2076,14186.0
2021-12-08 14:20:00,27.33,27.33,27.25,27.27,15416.0,27.2076,27.2076,27.1279,27.1478,15416.0
2021-12-08 14:25:00,27.28,27.28,27.12,27.13,17812.0,27.1578,27.1578,26.9985,27.0085,17812.0
2021-12-08 14:30:00,27.13,27.23,27.11,27.22,18744.0,27.0085,27.108,26.9886,27.0981,18744.0
2021-12-08 14:35:00,27.23,27.27,27.18,27.19,13820.0,27.108,27.1478,27.0582,27.0682,13820.0
2021-12-08 14:40:00,27.19,27.22,27.15,27.21,12561.0,27.0682,27.0981,27.0284,27.0881,12561.0
2021-12-08 14:45:00,27.2,27.21,27.16,27.19,14555.0,27.0782,27.0881,27.0383,27.0682,14555.0
2021-12-08 14:50:00,27.18,27.2,27.15,27.18,11632.0,27.0582,27.0782,27.0284,27.0582,11632.0
2021-12-08 14:55:00,27.18,27.27,27.17,27.27,20132.0,27.0582,27.1478,27.0483,27.1478,20132.0
2021-12-08 15:00:00,27.26,27.26,27.19,27.21,21781.0,27.1379,27.1379,27.0682,27.0881,21781.0
2021-12-08 15:05:00,27.21,27.23,27.13,27.14,25043.0,27.0881,27.108,27.0085,27.0184,25043.0
2021-12-08 15:10:00,27.14,27.19,27.14,27.17,18791.0,27.0184,27.0682,27.0184,27.0483,18791.0
2021-12-08 15:15:00,27.17,27.18,27.15,27.16,17425.0,27.0483,27.0582,27.0284,27.0383,17425.0
2021-12-08 15:20:00,27.16,27.19,27.08,27.11,25287.0,27.0383,27.0682,26.9587,26.9886,25287.0
2021-12-08 15:25:00,27.11,27.16,27.1,27.11,30498.0,26.9886,27.0383,26.9786,26.9886,30498.0
2021-12-08 15:30:00,27.11,27.17,27.09,27.14,35298.0,26.9886,27.0483,26.9686,27.0184,35298.0
2021-12-08 15:35:00,27.14,27.16,27.11,27.12,32648.0,27.0184,27.0383,26.9886,26.9985,32648.0
2021-12-08 15:40:00,27.12,27.14,27.02,27.04,57221.0,26.9985,27.0184,26.899,26.9189,57221.0
2021-12-08 15:45:00,27.03,27.05,27.01,27.02,68974.0,26.9089,26.9288,26.889,26.899,68974.0
2021-12-08 15:50:00,27.03,27.11,27.02,27.06,121040.0,26.9089,26.9886,26.899,26.9388,121040.0
2021-12-08 15:55:00,27.07,27.08,27.0,27.08,263180.0,26.9487,26.9587,26.8791,26.9587,263180.0
2021-12-09 09:30:00,26.89,26.89,26.35,26.64,108876.0,26.7695,26.7695,26.232,26.5207,108876.0
2021-12-09 09:35:00,26.62,26.87,26.6,26.84,57031.0,26.5008,26.7496,26.4808,26.7198,57031.0
2021-12-09 09:40:00,26.86,26.9,26.62,26.63,79570.0,26.7397,26.7795,26.5008,26.5107,79570.0
2021-12-09 09:45:00,26.63,26.64,26.4,26.47,48163.0,26.5107,26.5207,26.2817,26.3514,48163.0
2021-12-09 09:50:00,26.48,26.58,26.48,26.53,38292.0,26.3614,26.4609,26.3614,26.4112,38292.0
2021-12-09 09:55:00,26.53,26.68,26.51,26.68,36640.0,26.4112,26.5605,26.3912,26.5605,36640.0
2021-12-09 10:00:00,26.68,26.71,26.59,26.67,54604.0,26.5605,26.5903,26.4709,26.5505,54604.0
2021-12-09 10:05:00,26.65,26.73,26.51,26.51,47742.0,26.5306,26.6103,26.3912,26.3912,47742.0
2021-12-09 10:10:00,26.51,26.51,26.35,26.38,36532.0,26.3912,26.3912,26.232,26.2618,36532.0
2021-12-09 10:15:00,26.38,26.5,26.38,26.48,40155.0,26.2618,26.3813,26.2618,26.3614,40155.0
2021-12-09 10:20:00,26.48,26.6,26.47,26.47,37242.0,26.3614,26.4808,26.3514,26.3514,37242.0
2021-12-09 10:25:00,26.49,26.49,26.36,26.44,25507.0,26.3713,26.3713,26.2419,26.3216,25507.0
2021-12-09 10:30:00,26.44,26.56,26.43,26.46,26720.0,26.3216,26.441,26.3116,26.3415,26720.0
2021-12-09 10:35:00,26.45,26.5,26.38,26.41,67543.0,26.3315,26.3813,26.2618,26.2917,67543.0
2021-12-09 10:40:00,26.41,26.43,26.29,26.39,74877.0,26.2917,26.3116,26.1722,26.2718,74877.0
2021-12-09 10:45:00,26.39,26.51,26.38,26.51,78543.0,26.2718,26.3912,26.2618,26.3912,78543.0
2021-12-09 10:50:00,26.51,26.61,26.47,26.61,51914.0,26.3912,26.4908,26.3514,26.4908,51914.0
2021-12-09 10:55:00,26.61,26.74,26.58,26.71,23664.0,26.4908,26.6202,26.4609,26.5903,23664.0
2021-12-09 11:00:00,26.73,26.74,26.67,26.72,42052.0,26.6103,26.6202,26.5505,26.6003,42052.0
2021-12-09 11:05:00,26.72,26.83,26.67,26.83,26678.0,26.6003,26.7098,26.5505,26.7098,26678.0
2021-12-09 11:10:00,26.82,26.86,26.77,26.86,31269.0,26.6999,26.7397,26.6501,26.7397,31269.0
2021-12-09 11:15:00,26.87,26.87,26.8,26.82,26458.0,26.7496,26.7496,26.6799,26.6999,26458.0
2021-12-09 11:20:00,26.81,26.89,26.74,26.89,35576.0,26.6899,26.7695,26.6202,26.7695,35576.0
2021-12-09 11:25:00,26.89,26.91,26.82,26.83,21380.0,26.7695,26.7895,26.6999,26.7098,21380.0
2021-12-09 11:30:00,26.82,26.82,26.75,26.75,17937.0,26.6999,26.6999,26.6302,26.6302,17937.0
2021-12-09 11:35:00,26.75,26.75,26.65,26.69,11895.0,26.6302,26.6302,26.5306,26.5704,11895.0
2021-12-09 11:40:00,26.7,26.71,26.61,26.63,13564.0,26.5804,26.5903,26.4908,26.5107,13564.0
2021-12-09 11:45:00,26.63,26.73,26.61,26.73,17168.0,26.5107,26.6103,26.4908,26.6103,17168.0
2021-12-09 11:50:00,26.74,26.77,26.71,26.71,14043.0,26.6202,26.6501,26.5903,26.5903,14043.0
2021-12-09 11:55:00,26.71,26.71,26.64,26.67,20880.0,26.5903,26.5903,26.5207,26.5505,20880.0
2021-12-09 12:00:00,26.67,26.7,26.59,26.62,21013.0,26.5505,26.5804,26.4709,26.5008,21013.0
2021-12-09 12:05:00,26.62,26.63,26.55,26.56,12625.0,26.5008,26.5107,26.4311,26.441,12625.0
2021-12-09 12:10:00,26.55,26.6,26.54,26.59,16913.0,26.4311,26.4808,26.4211,26.4709,16913.0
2021-12-09 12:15:00,26.59,26.59,26.5,26.5,16449.0,26.4709,26.4709,26.3813,26.3813,16449.0
2021-12-09 12:20:00,26.51,26.58,26.51,26.57,14105.0,26.3912,26.4609,26.3912,26.451,14105.0
2021-12-09 12:25:00,26.56,26.58,26.51,26.51,14802.0,26.441,26.4609,26.3912,26.3912,14802.0
2021-12-09 12:30:00,26.51,26.56,26.49,26.53,20898.0,26.3912,26.441,26.3713,26.4112,20898.0
2021-12-09 12:35:00,26.54,26.57,26.5,26.57,27893.0,26.4211,26.451,26.3813,26.451,27893.0
2021-12-09 12:40:00,26.57,26.59,26.54,26.57,13598.0,26.451,26.4709,26.4211,26.451,13598.0
2021-12-09 12:45:00,26.57,26.61,26.54,26.54,13294.0,26.451,26.4908,26.4211,26.4211,13294.0
2021-12-09 12:50:00,26.54,26.57,26.54,26.56,11879.0,26.4211,26.451,26.4211,26.441,11879.0
2021-12-09 12:55:00,26.55,26.63,26.53,26.61,18102.0,26.4311,26.5107,26.4112,26.4908,18102.0
2021-12-09 13:00:00,26.59,26.6,26.54,26.55,10122.0,26.4709,26.4808,26.4211,26.4311,10122.0
2021-12-09 13:05:00,26.55,26.61,26.55,26.59,13201.0,26.4311,26.4908,26.4311,26.4709,13201.0
2021-12-09 13:10:00,26.57,26.61,26.57,26.58,17316.0,26.451,26.4908,26.451,26.4609,17316.0
2021-12-09 13:15:00,26.59,26.61,26.53,26.55,12619.0,26.4709,26.4908,26.4112,26.4311,12619.0
2021-12-09 13:20:00,26.55,26.56,26.46,26.46,9324.0,26.4311,26.441,26.3415,26.3415,9324.0
2021-12-09 13:25:00,26.46,26.48,26.43,26.46,9612.0,26.3415,26.3614,26.3116,26.3415,9612.0
2021-12-09 13:30:00,26.46,26.54,26.46,26.52,13391.0,26.3415,26.4211,26.3415,26.4012,13391.0
2021-12-09 13:35:00,26.51,26.58,26.47,26.55,12831.0,26.3912,26.4609,26.3514,26.4311,12831.0
2021-12-09 13:40:00,26.55,26.56,26.48,26.49,13195.0,26.4311,26.441,26.3614,26.3713,13195.0
2021-12-09 13:45:00,26.49,26.52,26.43,26.45,21973.0,26.3713,26.4012,26.3116,26.3315,21973.0
2021-12-09 13:50:00,26.44,26.45,26.41,26.44,20619.0,26.3216,26.3315,26.2917,26.3216,20619.0
2021-12-09 13:55:00,26.44,26.48,26.42,26.46,16105.0,26.3216,26.3614,26.3016,26.3415,16105.0
2021-12-09 14:00:00,26.47,26.5,26.46,26.49,16784.0,26.3514,26.3813,26.3415,26.3713,16784.0
2021-12-09 14:05:00,26.49,26.51,26.47,26.49,20036.0,26.3713,26.3912,26.3514,26.3713,20036.0
2021-12-09 14:10:00,26.49,26.52,26.41,26.44,41570.0,26.3713,26.4012,26.2917,26.3216,41570.0
2021-12-09 14:15:00,26.44,26.49,26.43,26.45,14252.0,26.3216,26.3713,26.3116,26.3315,14252.0
2021-12-09 14:20:00,26.45,26.48,26.42,26.46,14969.0,26.3315,26.3614,26.3016,26.3415,14969.0
2021-12-09 14:25:00,26.45,26.45,26.38,26.39,17357.0,26.3315,26.3315,26.2618,26.2718,17357.0
2021-12-09 14:30:00,26.38,26.43,26.35,26.38,26516.0,26.2618,26.3116,26.232,26.2618,26516.0
2021-12-09 14:35:00,26.38,26.39,26.35,26.37,16043.0,26.2618,26.2718,26.232,26.2519,16043.0
2021-12-09 14:40:00,26.38,26.43,26.36,26.42,21632.0,26.2618,26.3116,26.2419,26.3016,21632.0
2021-12-09 14:45:00,26.42,26.43,26.39,26.4,17404.0,26.3016,26.3116,26.2718,26.2817,17404.0
2021-12-09 14:50:00,26.39,26.4,26.36,26.38,25201.0,26.2718,26.2817,26.2419,26.2618,25201.0
2021-12-09 14:55:00,26.38,26.38,26.33,26.36,19916.0,26.2618,26.2618,26.2121,26.2419,19916.0
2021-12-09 15:00:00,26.35,26.4,26.32,26.33,33952.0,26.232,26.2817,26.2021,26.2121,33952.0
2021-12-09 15:05:00,26.33,26.34,26.26,26.27,26988.0,26.2121,26.222,26.1424,26.1523,26988.0
2021-12-09 15:10:00,26.27,26.3,26.22,26.26,39701.0,26.1523,26.1822,26.1025,26.1424,39701.0
2021-12-09 15:15:00,26.25,26.27,26.23,26.26,36522.0,26.1324,26.1523,26.1125,26.1424,36522.0
2021-12-09 15:20:00,26.26,26.26,26.2,26.21,36592.0,26.1424,26.1424,26.0826,26.0926,36592.0
2021-12-09 15:25:00,26.21,26.26,26.2,26.26,75100.0,26.0926,26.1424,26.0826,26.1424,75100.0
2021-12-09 15:30:00,26.25,26.3,26.17,26.2,70806.0,26.1324,26.1822,26.0528,26.0826,70806.0
2021-12-09 15:35:00,26.2,26.22,26.13,26.17,61964.0,26.0826,26.1025,26.0129,26.0528,61964.0
2021-12-09 15:40:00,26.16,26.31,26.12,26.3,101131.0,26.0428,26.1921,26.003,26.1822,101131.0
2021-12-09 15:45:00,26.3,26.3,26.22,26.28,93692.0,26.1822,26.1822,26.1025,26.1623,93692.0
2021-12-09 15:50:00,26.28,26.28,26.21,26.25,117349.0,26.1623,26.1623,26.0926,26.1324,117349.0
2021-12-09 15:55:00,26.25,26.25,26.08,26.09,374165.0,26.1324,26.1324,25.9632,25.9731,374165.0
2021-12-10 09:30:00,26.15,26.4,25.79,26.16,95527.0,26.0329,26.2817,25.6745,26.0428,95527.0
2021-12-10 09:35:00,26.16,26.28,25.99,26.15,42421.0,26.0428,26.1623,25.8736,26.0329,42421.0
2021-12-10 09:40:00,26.14,26.29,25.99,26.03,53310.0,26.0229,26.1722,25.8736,25.9134,53310.0
2021-12-10 09:45:00,26.01,26.04,25.75,25.77,81284.0,25.8935,25.9234,25.6346,25.6546,81284.0
2021-12-10 09:50:00,25.76,25.96,25.73,25.88,94187.0,25.6446,25.8437,25.6147,25.7641,94187.0
2021-12-10 09:55:00,25.88,26.08,25.82,25.94,34675.0,25.7641,25.9632,25.7043,25.8238,34675.0
2021-12-10 10:00:00,25.95,26.09,25.94,25.95,49050.0,25.8338,25.9731,25.8238,25.8338,49050.0
2021-12-10 10:05:00,25.95,25.98,25.82,25.87,60324.0,25.8338,25.8636,25.7043,25.7541,60324.0
2021-12-10 10:10:00,25.86,25.91,25.8,25.91,78593.0,25.7442,25.7939,25.6844,25.7939,78593.0
2021-12-10 10:15:00,25.91,26.01,25.87,25.89,58767.0,25.7939,25.8935,25.7541,25.774,58767.0
2021-12-10 10:20:00,25.9,25.91,25.74,25.74,38981.0,25.784,25.7939,25.6247,25.6247,38981.0
2021-12-10 10:25:00,25.73,25.75,25.63,25.66,85669.0,25.6147,25.6346,25.5152,25.5451,85669.0
2021-12-10 10:30:00,25.66,25.7,25.62,25.62,43217.0,25.5451,25.5849,25.5052,25.5052,43217.0
2021-12-10 10:35:00,25.62,25.71,25.59,25.66,57646.0,25.5052,25.5948,25.4754,25.5451,57646.0
2021-12-10 10:40:00,25.65,25.81,25.65,25.75,64370.0,25.5351,25.6944,25.5351,25.6346,64370.0
2021-12-10 10:45:00,25.74,25.74,25.58,25.59,28109.0,25.6247,25.6247,25.4654,25.4754,28109.0
2021-12-10 10:50:00,25.59,25.72,25.55,25.71,105843.0,25.4754,25.6048,25.4355,25.5948,105843.0
2021-12-10 10:55:00,25.71,25.81,25.71,25.71,33966.0,25.5948,25.6944,25.5948,25.5948,33966.0
2021-12-10 11:00:00,25.71,25.71,25.65,25.69,23200.0,25.5948,25.5948,25.5351,25.5749,23200.0
2021-12-10 11:05:00,25.69,25.71,25.61,25.67,28150.0,25.5749,25.5948,25.4953,25.555,28150.0
2021-12-10 11:10:00,25.68,25.79,25.67,25.75,28537.0,25.565,25.6745,25.555,25.6346,28537.0
2021-12-10 11:15:00,25.75,25.82,25.68,25.79,19021.0,25.6346,25.7043,25.565,25.6745,19021.0
2021-12-10 11:20:00,25.79,25.79,25.75,25.78,24087.0,25.6745,25.6745,25.6346,25.6645,24087.0
2021-12-10 11:25:00,25.78,25.88,25.78,25.87,25945.0,25.6645,25.7641,25.6645,25.7541,25945.0
2021-12-10 11:30:00,25.87,25.87,25.78,25.79,25875.0,25.7541,25.7541,25.6645,25.6745,25875.0
2021-12-10 11:35:00,25.8,25.8,25.73,25.73,28745.0,25.6844,25.6844,25.6147,25.6147,28745.0
2021-12-10 11:40:00,25.72,25.74,25.67,25.74,46915.0,25.6048,25.6247,25.555,25.6247,46915.0
2021-12-10 11:45:00,25.75,25.84,25.74,25.84,23470.0,25.6346,25.7242,25.6247,25.7242,23470.0
2021-12-10 11:50:00,25.83,25.84,25.75,25.81,26471.0,25.7143,25.7242,25.6346,25.6944,26471.0
2021-12-10 11:55:00,25.81,25.82,25.75,25.8,21899.0,25.6944,25.7043,25.6346,25.6844,21899.0
2021-12-10 12:00:00,25.81,25.82,25.74,25.77,23352.0,25.6944,25.7043,25.6247,25.6546,23352.0
2021-12-10 12:05:00,25.77,25.82,25.75,25.78,21910.0,25.6546,25.7043,25.6346,25.6645,21910.0
2021-12-10 12:10:00,25.78,25.82,25.76,25.8,18898.0,25.6645,25.7043,25.6446,25.6844,18898.0
2021-12-10 12:15:00,25.81,25.82,25.73,25.73,17508.0,25.6944,25.7043,25.6147,25.6147,17508.0
2021-12-10 12:20:00,25.73,25.78,25.73,25.77,14870.0,25.6147,25.6645,25.6147,25.6546,14870.0
2021-12-10 12:25:00,25.77,25.78,25.76,25.77,14432.0,25.6546,25.6645,25.6446,25.6546,14432.0
2021-12-10 12:30:00,25.77,25.78,25.72,25.75,31060.0,25.6546,25.6645,25.6048,25.6346,31060.0
2021-12-10 12:35:00,25.74,25.75,25.69,25.71,19161.0,25.6247,25.6346,25.5749,25.5948,19161.0
2021-12-10 12:40:00,25.71,25.74,25.69,25.73,21936.0,25.5948,25.6247,25.5749,25.6147,21936.0
2021-12-10 12:45:00,25.73,25.74,25.7,25.73,15947.0,25.6147,25.6247,25.5849,25.6147,15947.0
2021-12-10 12:50:00,25.73,25.78,25.73,25.76,26250.0,25.6147,25.6645,25.6147,25.6446,26250.0
2021-12-10 12:55:00,25.75,25.75,25.71,25.75,21043.0,25.6346,25.6346,25.5948,25.6346,21043.0
2021-12-10 13:00:00,25.74,25.77,25.73,25.77,11316.0,25.6247,25.6546,25.6147,25.6546,11316.0
2021-12-10 13:05:00,25.75,25.79,25.74,25.77,15209.0,25.6346,25.6745,25.6247,25.6546,15209.0
2021-12-10 13:10:00,25.76,25.79,25.74,25.77,21210.0,25.6446,25.6745,25.6247,25.6546,21210.0
2021-12-10 13:15:00,25.78,25.79,25.76,25.78,22894.0,25.6645,25.6745,25.6446,25.6645,22894.0
2021-12-10 13:20:00,25.77,25.84,25.77,25.81,24553.0,25.6546,25.7242,25.6546,25.6944,24553.0
2021-12-10 13:25:00,25.81,25.89,25.79,25.84,31679.0,25.6944,25.774,25.6745,25.7242,31679.0
2021-12-10 13:30:00,25.85,25.85,25.74,25.76,34912.0,25.7342,25.7342,25.6247,25.6446,34912.0
2021-12-10 13:35:00,25.76,25.77,25.73,25.76,12317.0,25.6446,25.6546,25.6147,25.6446,12317.0
2021-12-10 13:40:00,25.76,25.77,25.7,25.72,25002.0,25.6446,25.6546,25.5849,25.6048,25002.0
2021-12-10 13:45:00,25.73,25.8,25.72,25.73,21727.0,25.6147,25.6844,25.6048,25.6147,21727.0
2021-12-10 13:50:00,25.74,25.76,25.72,25.73,26659.0,25.6247,25.6446,25.6048,25.6147,26659.0
2021-12-10 13:55:00,25.72,25.75,25.71,25.72,22618.0,25.6048,25.6346,25.5948,25.6048,22618.0
2021-12-10 14:00:00,25.73,25.81,25.72,25.78,29360.0,25.6147,25.6944,25.6048,25.6645,29360.0
2021-12-10 14:05:00,25.78,25.79,25.74,25.75,12050.0,25.6645,25.6745,25.6247,25.6346,12050.0
2021-12-10 14:10:00,25.74,25.78,25.74,25.77,24715.0,25.6247,25.6645,25.6247,25.6546,24715.0
2021-12-10 14:15:00,25.77,25.82,25.76,25.82,17880.0,25.6546,25.7043,25.6446,25.7043,17880.0
2021-12-10 14:20:00,25.82,25.87,25.81,25.85,24697.0,25.7043,25.7541,25.6944,25.7342,24697.0
2021-12-10 14:25:00,25.84,25.87,25.8,25.86,24468.0,25.7242,25.7541,25.6844,25.7442,24468.0
2021-12-10 14:30:00,25.87,25.92,25.87,25.89,15560.0,25.7541,25.8039,25.7541,25.774,15560.0
2021-12-10 14:35:00,25.89,26.0,25.89,25.99,18346.0,25.774,25.8835,25.774,25.8736,18346.0
2021-12-10 14:40:00,25.99,26.0,25.95,25.96,21979.0,25.8736,25.8835,25.8338,25.8437,21979.0
2021-12-10 14:45:00,25.97,26.01,25.94,25.98,31531.0,25.8537,25.8935,25.8238,25.8636,31531.0
2021-12-10 14:50:00,25.99,26.07,25.99,26.02,35706.0,25.8736,25.9532,25.8736,25.9034,35706.0
2021-12-10 14:55:00,26.03,26.04,25.99,26.02,20528.0,25.9134,25.9234,25.8736,25.9034,20528.0
2021-12-10 15:00:00,26.02,26.04,26.01,26.02,20381.0,25.9034,25.9234,25.8935,25.9034,20381.0
2021-12-10 15:05:00,26.03,26.13,26.01,26.1,36228.0,25.9134,26.0129,25.8935,25.9831,36228.0
2021-12-10 15:10:00,26.1,26.13,26.08,26.1,16368.0,25.9831,26.0129,25.9632,25.9831,16368.0
2021-12-10 15:15:00,26.1,26.12,26.07,26.08,27594.0,25.9831,26.003,25.9532,25.9632,27594.0
2021-12-10 15:20:00,26.08,26.08,26.03,26.04,30049.0,25.9632,25.9632,25.9134,25.9234,30049.0
2021-12-10 15:25:00,26.03,26.04,25.93,25.93,24327.0,25.9134,25.9234,25.8138,25.8138,24327.0
2021-12-10 15:30:00,25.94,26.02,25.93,25.97,62092.0,25.8238,25.9034,25.8138,25.8537,62092.0
2021-12-10 15:35:00,25.97,26.03,25.95,26.03,42015.0,25.8537,25.9134,25.8338,25.9134,42015.0
2021-12-10 15:40:00,26.03,26.08,26.01,26.07,43852.0,25.9134,25.9632,25.8935,25.9532,43852.0
2021-12-10 15:45:00,26.07,26.13,26.06,26.09,76351.0,25.9532,26.0129,25.9433,25.9731,76351.0
2021-12-10 15:50:00,26.09,26.23,26.07,26.22,233576.0,25.9731,26.1125,25.9532,26.1025,233576.0
2021-12-10 15:55:00,26.22,26.22,25.99,26.04,589446.0,26.1025,26.1025,25.8736,25.9234,589446.0
2021-12-13 09:30:00,25.5,25.71,25.06,25.13,247124.0,25.3858,25.5948,24.9477,25.0174,247124.0
2021-12-13 09:35:00,25.13,25.42,25.13,25.34,72810.0,25.0174,25.3061,25.0174,25.2265,72810.0
2021-12-13 09:40:00,25.34,25.53,25.31,25.37,77235.0,25.2265,25.4156,25.1966,25.2564,77235.0
2021-12-13 09:45:00,25.35,25.41,25.2,25.26,77167.0,25.2364,25.2962,25.0871,25.1468,77167.0
2021-12-13 09:50:00,25.25,25.37,25.16,25.19,42573.0,25.1369,25.2564,25.0473,25.0772,42573.0
2021-12-13 09:55:00,25.18,25.41,25.18,25.26,44408.0,25.0672,25.2962,25.0672,25.1468,44408.0
2021-12-13 10:00:00,25.24,25.24,24.97,24.99,116504.0,25.1269,25.1269,24.8581,24.8781,116504.0
2021-12-13 10:05:00,25.0,25.09,24.93,24.96,108235.0,24.888,24.9776,24.8183,24.8482,108235.0
2021-12-13 10:10:00,24.95,24.99,24.85,24.86,78311.0,24.8382,24.8781,24.7387,24.7486,78311.0
2021-12-13 10:15:00,24.86,24.9,24.7,24.77,73695.0,24.7486,24.7885,24.5894,24.659,73695.0
2021-12-13 10:20:00,24.78,24.84,24.73,24.79,56955.0,24.669,24.7287,24.6192,24.679,56955.0
2021-12-13 10:25:00,24.79,24.83,24.72,24.79,56782.0,24.679,24.7188,24.6093,24.679,56782.0
2021-12-13 10:30:00,24.8,24.8,24.7,24.73,73187.0,24.6889,24.6889,24.5894,24.6192,73187.0
2021-12-13 10:35:00,24.73,24.76,24.61,24.65,50168.0,24.6192,24.6491,24.4998,24.5396,50168.0
2021-12-13 10:40:00,24.64,24.75,24.6,24.73,104677.0,24.5296,24.6391,24.4898,24.6192,104677.0
2021-12-13 10:45:00,24.73,24.79,24.69,24.71,68380.0,24.6192,24.679,24.5794,24.5993,68380.0
2021-12-13 10:50:00,24.7,24.72,24.59,24.63,62030.0,24.5894,24.6093,24.4798,24.5197,62030.0
2021-12-13 10:55:00,24.62,24.66,24.56,24.65,55951.0,24.5097,24.5495,24.45,24.5396,55951.0
2021-12-13 11:00:00,24.64,24.76,24.64,24.74,84555.0,24.5296,24.6491,24.5296,24.6292,84555.0
2021-12-13 11:05:00,24.73,24.82,24.68,24.79,36572.0,24.6192,24.7088,24.5694,24.679,36572.0
2021-12-13 11:10:00,24.79,24.84,24.6,24.64,34293.0,24.679,24.7287,24.4898,24.5296,34293.0
2021-12-13 11:15:00,24.65,24.77,24.62,24.73,48488.0,24.5396,24.659,24.5097,24.6192,48488.0
2021-12-13 11:20:00,24.73,24.74,24.62,24.62,70169.0,24.6192,24.6292,24.5097,24.5097,70169.0
2021-12-13 11:25:00,24.63,24.67,24.53,24.56,63048.0,24.5197,24.5595,24.4201,24.45,63048.0
2021-12-13 11:30:00,24.55,24.6,24.5,24.55,41489.0,24.44,24.4898,24.3902,24.44,41489.0
2021-12-13 11:35:00,24.55,24.6,24.48,24.48,43800.0,24.44,24.4898,24.3703,24.3703,43800.0
2021-12-13 11:40:00,24.48,24.5,24.45,24.48,45303.0,24.3703,24.3902,24.3405,24.3703,45303.0
2021-12-13 11:45:00,24.48,24.52,24.47,24.48,50047.0,24.3703,24.4102,24.3604,24.3703,50047.0
2021-12-13 11:50:00,24.48,24.51,24.4,24.4,45323.0,24.3703,24.4002,24.2907,24.2907,45323.0
2021-12-13 11:55:00,24.39,24.43,24.35,24.43,37909.0,24.2807,24.3206,24.2409,24.3206,37909.0
2021-12-13 12:00:00,24.43,24.43,24.35,24.37,30675.0,24.3206,24.3206,24.2409,24.2608,30675.0
2021-12-13 12:05:00,24.37,24.52,24.36,24.52,21421.0,24.2608,24.4102,24.2509,24.4102,21421.0
2021-12-13 12:10:00,24.52,24.56,24.5,24.54,27548.0,24.4102,24.45,24.3902,24.4301,27548.0
2021-12-13 12:15:00,24.53,24.53,24.43,24.43,25472.0,24.4201,24.4201,24.3206,24.3206,25472.0
2021-12-13 12:20:00,24.44,24.46,24.4,24.46,52068.0,24.3305,24.3504,24.2907,24.3504,52068.0
2021-12-13 12:25:00,24.47,24.5,24.43,24.49,32042.0,24.3604,24.3902,24.3206,24.3803,32042.0
2021-12-13 12:30:00,24.48,24.5,24.44,24.45,31187.0,24.3703,24.3902,24.3305,24.3405,31187.0
2021-12-13 12:35:00,24.46,24.49,24.4,24.41,26760.0,24.3504,24.3803,24.2907,24.3007,26760.0
2021-12-13 12:40:00,24.41,24.44,24.37,24.44,44480.0,24.3007,24.3305,24.2608,24.3305,44480.0
2021-12-13 12:45:00,24.44,24.45,24.35,24.43,69424.0,24.3305,24.3405,24.2409,24.3206,69424.0
2021-12-13 12:50:00,24.42,24.44,24.37,24.41,33668.0,24.3106,24.3305,24.2608,24.3007,33668.0
2021-12-13 12:55:00,24.41,24.48,24.39,24.43,62116.0,24.3007,24.3703,24.2807,24.3206,62116.0
2021-12-13 13:00:00,24.43,24.48,24.4,24.46,41805.0,24.3206,24.3703,24.2907,24.3504,41805.0
2021-12-13 13:05:00,24.46,24.46,24.4,24.42,32974.0,24.3504,24.3504,24.2907,24.3106,32974.0
2021-12-13 13:10:00,24.42,24.48,24.4,24.43,40203.0,24.3106,24.3703,24.2907,24.3206,40203.0
2021-12-13 13:15:00,24.43,24.46,24.42,24.44,47476.0,24.3206,24.3504,24.3106,24.3305,47476.0
2021-12-13 13:20:00,24.44,24.56,24.4,24.52,169331.0,24.3305,24.45,24.2907,24.4102,169331.0
2021-12-13 13:25:00,24.52,24.66,24.5,24.63,73885.0,24.4102,24.5495,24.3902,24.5197,73885.0
2021-12-13 13:30:00,24.63,24.69,24.62,24.67,65822.0,24.5197,24.5794,24.5097,24.5595,65822.0
2021-12-13 13:35:00,24.66,24.75,24.62,24.71,70062.0,24.5495,24.6391,24.5097,24.5993,70062.0
2021-12-13 13:40:00,24.72,24.87,24.71,24.86,68395.0,24.6093,24.7586,24.5993,24.7486,68395.0
2021-12-13 13:45:00,24.85,24.89,24.82,24.89,23970.0,24.7387,24.7785,24.7088,24.7785,23970.0
2021-12-13 13:50:00,24.88,24.91,24.84,24.86,71905.0,24.7685,24.7984,24.7287,24.7486,71905.0
2021-12-13 13:55:00,24.85,24.85,24.77,24.8,37723.0,24.7387,24.7387,24.659,24.6889,37723.0
2021-12-13 14:00:00,24.8,24.8,24.74,24.76,22491.0,24.6889,24.6889,24.6292,24.6491,22491.0
2021-12-13 14:05:00,24.77,24.78,24.73,24.78,20063.0,24.659,24.669,24.6192,24.669,20063.0
2021-12-13 14:10:00,24.78,24.83,24.77,24.79,138329.0,24.669,24.7188,24.659,24.679,138329.0
2021-12-13 14:15:00,24.78,24.79,24.71,24.78,30397.0,24.669,24.679,24.5993,24.669,30397.0
2021-12-13 14:20:00,24.78,24.82,24.76,24.77,119092.0,24.669,24.7088,24.6491,24.659,119092.0
2021-12-13 14:25:00,24.76,24.79,24.72,24.78,45942.0,24.6491,24.679,24.6093,24.669,45942.0
2021-12-13 14:30:00,24.78,24.79,24.72,24.76,32034.0,24.669,24.679,24.6093,24.6491,32034.0
2021-12-13 14:35:00,24.76,24.77,24.72,24.77,16515.0,24.6491,24.659,24.6093,24.659,16515.0
2021-12-13 14:40:00,24.77,24.78,24.73,24.76,43369.0,24.659,24.669,24.6192,24.6491,43369.0
2021-12-13 14:45:00,24.76,24.78,24.74,24.78,34036.0,24.6491,24.669,24.6292,24.669,34036.0
2021-12-13 14:50:00,24.78,24.85,24.75,24.85,95788.0,24.669,24.7387,24.6391,24.7387,95788.0
2021-12-13 14:55:00,24.85,24.88,24.8,24.82,48639.0,24.7387,24.7685,24.6889,24.7088,48639.0
2021-12-13 15:00:00,24.82,24.95,24.81,24.93,35086.0,24.7088,24.8382,24.6989,24.8183,35086.0
2021-12-13 15:05:00,24.93,24.99,24.91,24.97,59727.0,24.8183,24.8781,24.7984,24.8581,59727.0
2021-12-13 15:10:00,24.96,25.01,24.94,24.99,38801.0,24.8482,24.898,24.8283,24.8781,38801.0
2021-12-13 15:15:00,24.99,25.01,24.91,24.94,69246.0,24.8781,24.898,24.7984,24.8283,69246.0
2021-12-13 15:20:00,24.94,24.99,24.92,24.99,113196.0,24.8283,24.8781,24.8084,24.8781,113196.0
2021-12-13 15:25:00,24.98,25.02,24.89,24.91,147751.0,24.8681,24.9079,24.7785,24.7984,147751.0
2021-12-13 15:30:00,24.91,24.97,24.85,24.85,87705.0,24.7984,24.8581,24.7387,24.7387,87705.0
2021-12-13 15:35:00,24.85,24.96,24.84,24.95,108050.0,24.7387,24.8482,24.7287,24.8382,108050.0
2021-12-13 15:40:00,24.95,24.99,24.88,24.98,110547.0,24.8382,24.8781,24.7685,24.8681,110547.0
2021-12-13 15:45:00,24.99,25.03,24.98,25.01,159351.0,24.8781,24.9179,24.8681,24.898,159351.0
2021-12-13 15:50:00,25.0,25.06,24.98,25.0,283372.0,24.888,24.9477,24.8681,24.888,283372.0
2021-12-13 15:55:00,25.01,25.28,24.98,25.11,1031800.0,24.898,25.1668,24.8681,24.9975,1031800.0
2021-12-14 09:30:00,24.95,25.4,24.65,25.23,285828.0,24.8382,25.2862,24.5396,25.117,285828.0
2021-12-14 09:35:00,25.24,25.45,25.22,25.32,79785.0,25.1269,25.336,25.107,25.2066,79785.0
2021-12-14 09:40:00,25.32,25.35,25.03,25.19,139554.0,25.2066,25.2364,24.9179,25.0772,139554.0
2021-12-14 09:45:00,25.2,25.54,25.11,25.54,118677.0,25.0871,25.4256,24.9975,25.4256,118677.0
2021-12-14 09:50:00,25.55,25.75,25.46,25.69,102727.0,25.4355,25.6346,25.3459,25.5749,102727.0
2021-12-14 09:55:00,25.69,25.92,25.66,25.7,146027.0,25.5749,25.8039,25.5451,25.5849,146027.0
2021-12-14 10:00:00,25.71,25.72,25.42,25.46,94114.0,25.5948,25.6048,25.3061,25.3459,94114.0
2021-12-14 10:05:00,25.46,25.58,25.41,25.52,62048.0,25.3459,25.4654,25.2962,25.4057,62048.0
2021-12-14 10:10:00,25.51,25.51,25.32,25.37,43025.0,25.3957,25.3957,25.2066,25.2564,43025.0
2021-12-14 10:15:00,25.37,25.67,25.35,25.6,97829.0,25.2564,25.555,25.2364,25.4853,97829.0
2021-12-14 10:20:00,25.6,25.7,25.53,25.66,44249.0,25.4853,25.5849,25.4156,25.5451,44249.0
2021-12-14 10:25:00,25.67,25.77,25.66,25.74,53513.0,25.555,25.6546,25.5451,25.6247,53513.0
2021-12-14 10:30:00,25.74,25.78,25.62,25.7,53950.0,25.6247,25.6645,25.5052,25.5849,53950.0
2021-12-14 10:35:00,25.7,25.8,25.67,25.8,39355.0,25.5849,25.6844,25.555,25.6844,39355.0
2021-12-14 10:40:00,25.76,25.77,25.66,25.68,80279.0,25.6446,25.6546,25.5451,25.565,80279.0
2021-12-14 10:45:00,25.68,25.69,25.53,25.58,87521.0,25.565,25.5749,25.4156,25.4654,87521.0
2021-12-14 10:50:00,25.58,25.7,25.48,25.68,169410.0,25.4654,25.5849,25.3659,25.565,169410.0
2021-12-14 10:55:00,25.68,25.76,25.46,25.52,112251.0,25.565,25.6446,25.3459,25.4057,112251.0
2021-12-14 11:00:00,25.52,25.52,25.39,25.46,41283.0,25.4057,25.4057,25.2763,25.3459,41283.0
2021-12-14 11:05:00,25.46,25.46,25.3,25.42,47763.0,25.3459,25.3459,25.1867,25.3061,47763.0
2021-12-14 11:10:00,25.42,25.43,25.34,25.39,54560.0,25.3061,25.3161,25.2265,25.2763,54560.0
2021-12-14 11:15:00,25.39,25.5,25.37,25.45,44396.0,25.2763,25.3858,25.2564,25.336,44396.0
2021-12-14 11:20:00,25.44,25.52,25.44,25.51,30236.0,25.326,25.4057,25.326,25.3957,30236.0
2021-12-14 11:25:00,25.52,25.52,25.4,25.46,45650.0,25.4057,25.4057,25.2862,25.3459,45650.0
2021-12-14 11:30:00,25.46,25.51,25.44,25.45,49666.0,25.3459,25.3957,25.326,25.336,49666.0
2021-12-14 11:35:00,25.45,25.47,25.33,25.36,29220.0,25.336,25.3559,25.2165,25.2464,29220.0
2021-12-14 11:40:00,25.36,25.42,25.33,25.37,27990.0,25.2464,25.3061,25.2165,25.2564,27990.0
2021-12-14 11:45:00,25.37,25.45,25.32,25.43,25278.0,25.2564,25.336,25.2066,25.3161,25278.0
2021-12-14 11:50:00,25.44,25.53,25.42,25.53,32407.0,25.326,25.4156,25.3061,25.4156,32407.0
2021-12-14 11:55:00,25.52,25.58,25.48,25.5,21591.0,25.4057,25.4654,25.3659,25.3858,21591.0
2021-12-14 12:00:00,25.5,25.57,25.41,25.42,21944.0,25.3858,25.4555,25.2962,25.3061,21944.0
2021-12-14 12:05:00,25.41,25.48,25.4,25.45,18969.0,25.2962,25.3659,25.2862,25.336,18969.0
2021-12-14 12:10:00,25.45,25.51,25.43,25.5,39459.0,25.336,25.3957,25.3161,25.3858,39459.0
2021-12-14 12:15:00,25.48,25.5,25.42,25.43,17979.0,25.3659,25.3858,25.3061,25.3161,17979.0
2021-12-14 12:20:00,25.42,25.49,25.41,25.45,22661.0,25.3061,25.3758,25.2962,25.336,22661.0
2021-12-14 12:25:00,25.44,25.61,25.43,25.61,65564.0,25.326,25.4953,25.3161,25.4953,65564.0
2021-12-14 12:30:00,25.61,25.61,25.51,25.51,33506.0,25.4953,25.4953,25.3957,25.3957,33506.0
2021-12-14 12:35:00,25.52,25.52,25.44,25.45,26154.0,25.4057,25.4057,25.326,25.336,26154.0
2021-12-14 12:40:00,25.45,25.48,25.35,25.37,55268.0,25.336,25.3659,25.2364,25.2564,55268.0
2021-12-14 12:45:00,25.36,25.38,25.33,25.35,28659.0,25.2464,25.2663,25.2165,25.2364,28659.0
2021-12-14 12:50:00,25.36,25.39,25.34,25.39,21293.0,25.2464,25.2763,25.2265,25.2763,21293.0
2021-12-14 12:55:00,25.39,25.4,25.3,25.39,40321.0,25.2763,25.2862,25.1867,25.2763,40321.0
2021-12-14 13:00:00,25.39,25.42,25.37,25.38,28750.0,25.2763,25.3061,25.2564,25.2663,28750.0
2021-12-14 13:05:00,25.38,25.4,25.37,25.39,35182.0,25.2663,25.2862,25.2564,25.2763,35182.0
2021-12-14 13:10:00,25.39,25.42,25.37,25.38,30693.0,25.2763,25.3061,25.2564,25.2663,30693.0
2021-12-14 13:15:00,25.39,25.4,25.34,25.35,24814.0,25.2763,25.2862,25.2265,25.2364,24814.0
2021-12-14 13:20:00,25.35,25.37,25.34,25.37,28709.0,25.2364,25.2564,25.2265,25.2564,28709.0
2021-12-14 13:25:00,25.36,25.4,25.35,25.36,21324.0,25.2464,25.2862,25.2364,25.2464,21324.0
2021-12-14 13:30:00,25.35,25.36,25.29,25.3,21119.0,25.2364,25.2464,25.1767,25.1867,21119.0
2021-12-14 13:35:00,25.3,25.34,25.3,25.33,22041.0,25.1867,25.2265,25.1867,25.2165,22041.0
2021-12-14 13:40:00,25.33,25.34,25.25,25.3,27784.0,25.2165,25.2265,25.1369,25.1867,27784.0
2021-12-14 13:45:00,25.31,25.33,25.3,25.31,14700.0,25.1966,25.2165,25.1867,25.1966,14700.0
2021-12-14 13:50:00,25.31,25.33,25.29,25.3,43591.0,25.1966,25.2165,25.1767,25.1867,43591.0
2021-12-14 13:55:00,25.3,25.3,25.24,25.25,33054.0,25.1867,25.1867,25.1269,25.1369,33054.0
2021-12-14 14:00:00,25.24,25.27,25.22,25.25,38510.0,25.1269,25.1568,25.107,25.1369,38510.0
2021-12-14 14:05:00,25.24,25.31,25.23,25.3,37713.0,25.1269,25.1966,25.117,25.1867,37713.0
2021-12-14 14:10:00,25.3,25.35,25.28,25.33,34365.0,25.1867,25.2364,25.1668,25.2165,34365.0
2021-12-14 14:15:00,25.33,25.34,25.25,25.26,66702.0,25.2165,25.2265,25.1369,25.1468,66702.0
2021-12-14 14:20:00,25.25,25.33,25.24,25.32,77435.0,25.1369,25.2165,25.1269,25.2066,77435.0
2021-12-14 14:25:00,25.32,25.32,25.26,25.27,29821.0,25.2066,25.2066,25.1468,25.1568,29821.0
2021-12-14 14:30:00,25.27,25.41,25.26,25.35,37145.0,25.1568,25.2962,25.1468,25.2364,37145.0
2021-12-14 14:35:00,25.34,25.35,25.31,25.32,30725.0,25.2265,25.2364,25.1966,25.2066,30725.0
2021-12-14 14:40:00,25.32,25.33,25.29,25.3,45718.0,25.2066,25.2165,25.1767,25.1867,45718.0
2021-12-14 14:45:00,25.3,25.32,25.29,25.3,39972.0,25.1867,25.2066,25.1767,25.1867,39972.0
2021-12-14 14:50:00,25.3,25.3,25.15,25.21,42226.0,25.1867,25.1867,25.0373,25.0971,42226.0
2021-12-14 14:55:00,25.21,25.23,25.19,25.21,30919.0,25.0971,25.117,25.0772,25.0971,30919.0
2021-12-14 15:00:00,25.21,25.28,25.2,25.27,22210.0,25.0971,25.1668,25.0871,25.1568,22210.0
2021-12-14 15:05:00,25.27,25.28,25.21,25.23,31182.0,25.1568,25.1668,25.0971,25.117,31182.0
2021-12-14 15:10:00,25.22,25.24,25.19,25.21,58065.0,25.107,25.1269,25.0772,25.0971,58065.0
2021-12-14 15:15:00,25.21,25.23,25.19,25.21,67947.0,25.0971,25.117,25.0772,25.0971,67947.0
2021-12-14 15:20:00,25.21,25.25,25.2,25.23,108465.0,25.0971,25.1369,25.0871,25.117,108465.0
2021-12-14 15:25:00,25.23,25.27,25.2,25.21,80713.0,25.117,25.1568,25.0871,25.0971,80713.0
2021-12-14 15:30:00,25.21,25.22,25.12,25.15,103245.0,25.0971,25.107,25.0075,25.0373,103245.0
2021-12-14 15:35:00,25.14,25.17,25.1,25.11,75619.0,25.0274,25.0572,24.9876,24.9975,75619.0
2021-12-14 15:40:00,25.11,25.12,25.05,25.08,73791.0,24.9975,25.0075,24.9378,24.9677,73791.0
2021-12-14 15:45:00,25.07,25.12,25.04,25.05,85826.0,24.9577,25.0075,24.9278,24.9378,85826.0
2021-12-14 15:50:00,25.06,25.08,25.0,25.05,133500.0,24.9477,24.9677,24.888,24.9378,133500.0
2021-12-14 15:55:00,25.05,25.06,24.96,24.99,360049.0,24.9378,24.9477,24.8482,24.8781,360049.0
2021-12-15 09:30:00,24.69,24.74,24.06,24.06,157088.0,24.5794,24.6292,23.9522,23.9522,157088.0
2021-12-15 09:35:00,24.05,24.24,23.8,23.89,138652.0,23.9423,24.1314,23.6934,23.783,138652.0
2021-12-15 09:40:00,23.91,24.2,23.82,24.15,121199.0,23.8029,24.0916,23.7133,24.0418,121199.0
2021-12-15 09:45:00,24.15,24.15,23.89,23.98,81827.0,24.0418,24.0418,23.783,23.8726,81827.0
2021-12-15 09:50:00,23.98,24.02,23.78,23.84,51478.0,23.8726,23.9124,23.6735,23.7332,51478.0
2021-12-15 09:55:00,23.84,23.86,23.7,23.7,68817.0,23.7332,23.7531,23.5938,23.5938,68817.0
2021-12-15 10:00:00,23.7,23.7,23.59,23.62,143800.0,23.5938,23.5938,23.4843,23.5142,143800.0
2021-12-15 10:05:00,23.61,23.67,23.36,23.41,112840.0,23.5042,23.564,23.2554,23.3051,112840.0
2021-12-15 10:10:00,23.41,23.5,23.3,23.36,169836.0,23.3051,23.3947,23.1956,23.2554,169836.0
2021-12-15 10:15:00,23.37,23.39,23.19,23.23,117918.0,23.2653,23.2852,23.0861,23.1259,117918.0
2021-12-15 10:20:00,23.23,23.46,23.19,23.44,144210.0,23.1259,23.3549,23.0861,23.335,144210.0
2021-12-15 10:25:00,23.45,23.47,23.38,23.4,72478.0,23.345,23.3649,23.2753,23.2952,72478.0
2021-12-15 10:30:00,23.4,23.49,23.31,23.41,54444.0,23.2952,23.3848,23.2056,23.3051,54444.0
2021-12-15 10:35:00,23.41,23.42,23.32,23.35,52684.0,23.3051,23.3151,23.2155,23.2454,52684.0
2021-12-15 10:40:00,23.36,23.4,23.33,23.37,59227.0,23.2554,23.2952,23.2255,23.2653,59227.0
2021-12-15 10:45:00,23.38,23.46,23.36,23.44,76375.0,23.2753,23.3549,23.2554,23.335,76375.0
2021-12-15 10:50:00,23.44,23.5,23.32,23.33,56954.0,23.335,23.3947,23.2155,23.2255,56954.0
2021-12-15 10:55:00,23.33,23.45,23.3,23.41,77303.0,23.2255,23.345,23.1956,23.3051,77303.0
2021-12-15 11:00:00,23.4,23.4,23.28,23.3,83359.0,23.2952,23.2952,23.1757,23.1956,83359.0
2021-12-15 11:05:00,23.3,23.6,23.29,23.58,56295.0,23.1956,23.4943,23.1857,23.4744,56295.0
2021-12-15 11:10:00,23.57,23.72,23.55,23.72,68745.0,23.4644,23.6137,23.4445,23.6137,68745.0
2021-12-15 11:15:00,23.71,23.8,23.64,23.8,82089.0,23.6038,23.6934,23.5341,23.6934,82089.0
2021-12-15 11:20:00,23.79,23.8,23.65,23.66,123153.0,23.6834,23.6934,23.5441,23.554,123153.0
2021-12-15 11:25:00,23.66,23.85,23.65,23.85,198788.0,23.554,23.7432,23.5441,23.7432,198788.0
2021-12-15 11:30:00,23.86,23.86,23.7,23.77,120314.0,23.7531,23.7531,23.5938,23.6635,120314.0
2021-12-15 11:35:00,23.77,23.8,23.63,23.71,117343.0,23.6635,23.6934,23.5241,23.6038,117343.0
2021-12-15 11:40:00,23.71,23.85,23.71,23.82,92028.0,23.6038,23.7432,23.6038,23.7133,92028.0
2021-12-15 11:45:00,23.82,23.83,23.71,23.77,64398.0,23.7133,23.7233,23.6038,23.6635,64398.0
2021-12-15 11:50:00,23.78,23.98,23.78,23.96,105798.0,23.6735,23.8726,23.6735,23.8527,105798.0
2021-12-15 11:55:00,23.96,24.05,23.9,24.03,64516.0,23.8527,23.9423,23.7929,23.9224,64516.0
2021-12-15 12:00:00,24.02,24.03,23.86,23.88,67072.0,23.9124,23.9224,23.7531,23.773,67072.0
2021-12-15 12:05:00,23.88,23.88,23.7,23.71,49879.0,23.773,23.773,23.5938,23.6038,49879.0
2021-12-15 12:10:00,23.72,23.76,23.68,23.73,70243.0,23.6137,23.6536,23.5739,23.6237,70243.0
2021-12-15 12:15:00,23.73,23.75,23.7,23.71,61315.0,23.6237,23.6436,23.5938,23.6038,61315.0
2021-12-15 12:20:00,23.71,23.75,23.62,23.66,93516.0,23.6038,23.6436,23.5142,23.554,93516.0
2021-12-15 12:25:00,23.66,23.76,23.66,23.76,47131.0,23.554,23.6536,23.554,23.6536,47131.0
2021-12-15 12:30:00,23.75,23.81,23.74,23.76,38168.0,23.6436,23.7033,23.6337,23.6536,38168.0
2021-12-15 12:35:00,23.76,23.82,23.76,23.8,22519.0,23.6536,23.7133,23.6536,23.6934,22519.0
2021-12-15 12:40:00,23.8,23.88,23.78,23.81,25764.0,23.6934,23.773,23.6735,23.7033,25764.0
2021-12-15 12:45:00,23.82,23.86,23.8,23.83,24594.0,23.7133,23.7531,23.6934,23.7233,24594.0
2021-12-15 12:50:00,23.83,23.88,23.8,23.88,29863.0,23.7233,23.773,23.6934,23.773,29863.0
2021-12-15 12:55:00,23.87,24.01,23.84,24.0,83354.0,23.7631,23.9024,23.7332,23.8925,83354.0
2021-12-15 13:00:00,24.0,24.03,23.99,24.0,27151.0,23.8925,23.9224,23.8825,23.8925,27151.0
2021-12-15 13:05:00,24.0,24.04,23.96,24.01,52858.0,23.8925,23.9323,23.8527,23.9024,52858.0
2021-12-15 13:10:00,23.99,24.01,23.94,23.95,53531.0,23.8825,23.9024,23.8328,23.8427,53531.0
2021-12-15 13:15:00,23.95,23.99,23.94,23.98,46327.0,23.8427,23.8825,23.8328,23.8726,46327.0
2021-12-15 13:20:00,23.97,24.02,23.94,24.02,33918.0,23.8626,23.9124,23.8328,23.9124,33918.0
2021-12-15 13:25:00,24.02,24.05,23.99,24.0,36348.0,23.9124,23.9423,23.8825,23.8925,36348.0
2021-12-15 13:30:00,24.0,24.07,24.0,24.06,41697.0,23.8925,23.9622,23.8925,23.9522,41697.0
2021-12-15 13:35:00,24.06,24.09,24.02,24.06,45175.0,23.9522,23.9821,23.9124,23.9522,45175.0
2021-12-15 13:40:00,24.07,24.24,24.06,24.23,56757.0,23.9622,24.1314,23.9522,24.1215,56757.0
2021-12-15 13:45:00,24.23,24.24,24.03,24.1,39081.0,24.1215,24.1314,23.9224,23.992,39081.0
2021-12-15 13:50:00,24.11,24.14,24.07,24.11,31091.0,24.002,24.0319,23.9622,24.002,31091.0
2021-12-15 13:55:00,24.12,24.15,24.06,24.07,23449.0,24.012,24.0418,23.9522,23.9622,23449.0
2021-12-15 14:00:00,24.07,24.27,23.93,24.22,69134.0,23.9622,24.1613,23.8228,24.1115,69134.0
2021-12-15 14:05:00,24.22,24.26,24.1,24.15,31000.0,24.1115,24.1513,23.992,24.0418,31000.0
2021-12-15 14:10:00,24.18,24.27,24.09,24.21,49846.0,24.0717,24.1613,23.9821,24.1015,49846.0
2021-12-15 14:15:00,24.2,24.2,24.01,24.05,36591.0,24.0916,24.0916,23.9024,23.9423,36591.0
2021-12-15 14:20:00,24.04,24.04,23.96,23.97,66866.0,23.9323,23.9323,23.8527,23.8626,66866.0
2021-12-15 14:25:00,23.98,23.98,23.9,23.96,58790.0,23.8726,23.8726,23.7929,23.8527,58790.0
2021-12-15 14:30:00,23.96,24.01,23.79,23.84,365293.0,23.8527,23.9024,23.6834,23.7332,365293.0
2021-12-15 14:35:00,23.84,23.94,23.81,23.87,174756.0,23.7332,23.8328,23.7033,23.7631,174756.0
2021-12-15 14:40:00,23.87,23.91,23.8,23.82,47887.0,23.7631,23.8029,23.6934,23.7133,47887.0
2021-12-15 14:45:00,23.82,23.86,23.8,23.81,122329.0,23.7133,23.7531,23.6934,23.7033,122329.0
2021-12-15 14:50:00,23.81,24.03,23.8,24.03,114209.0,23.7033,23.9224,23.6934,23.9224,114209.0
2021-12-15 14:55:00,24.02,24.04,23.92,23.93,86575.0,23.9124,23.9323,23.8128,23.8228,86575.0
2021-12-15 15:00:00,23.94,24.09,23.94,24.08,36742.0,23.8328,23.9821,23.8328,23.9721,36742.0
2021-12-15 15:05:00,24.08,24.19,24.08,24.19,42523.0,23.9721,24.0816,23.9721,24.0816,42523.0
2021-12-15 15:10:00,24.18,24.27,24.16,24.25,52262.0,24.0717,24.1613,24.0518,24.1414,52262.0
2021-12-15 15:15:00,24.25,24.34,24.24,24.32,51071.0,24.1414,24.231,24.1314,24.2111,51071.0
2021-12-15 15:20:00,24.32,24.37,24.28,24.33,45345.0,24.2111,24.2608,24.1712,24.221,45345.0
2021-12-15 15:25:00,24.33,24.35,24.27,24.34,53897.0,24.221,24.2409,24.1613,24.231,53897.0
2021-12-15 15:30:00,24.34,24.35,24.28,24.32,56156.0,24.231,24.2409,24.1712,24.2111,56156.0
2021-12-15 15:35:00,24.33,24.42,24.33,24.38,58976.0,24.221,24.3106,24.221,24.2708,58976.0
2021-12-15 15:40:00,24.37,24.38,24.24,24.25,82102.0,24.2608,24.2708,24.1314,24.1414,82102.0
2021-12-15 15:45:00,24.26,24.29,24.13,24.16,138236.0,24.1513,24.1812,24.0219,24.0518,138236.0
2021-12-15 15:50:00,24.17,24.35,24.17,24.29,178512.0,24.0617,24.2409,24.0617,24.1812,178512.0
2021-12-15 15:55:00,24.3,24.3,24.24,24.28,422319.0,24.1911,24.1911,24.1314,24.1712,422319.0
2021-12-16 09:30:00,24.47,24.54,23.48,24.07,289303.0,24.3604,24.4301,23.3748,23.9622,289303.0
2021-12-16 09:35:00,24.13,24.58,24.11,24.37,67337.0,24.0219,24.4699,24.002,24.2608,67337.0
2021-12-16 09:40:00,24.37,24.54,24.2,24.21,123020.0,24.2608,24.4301,24.0916,24.1015,123020.0
2021-12-16 09:45:00,24.24,24.57,24.22,24.56,79981.0,24.1314,24.4599,24.1115,24.45,79981.0
2021-12-16 09:50:00,24.55,24.6,24.42,24.51,55321.0,24.44,24.4898,24.3106,24.4002,55321.0
2021-12-16 09:55:00,24.51,24.68,24.2,24.22,388564.0,24.4002,24.5694,24.0916,24.1115,388564.0
2021-12-16 10:00:00,24.22,24.22,23.85,23.85,137908.0,24.1115,24.1115,23.7432,23.7432,137908.0
2021-12-16 10:05:00,23.83,23.93,23.61,23.62,155487.0,23.7233,23.8228,23.5042,23.5142,155487.0
2021-12-16 10:10:00,23.64,23.76,23.5,23.73,115843.0,23.5341,23.6536,23.3947,23.6237,115843.0
2021-12-16 10:15:00,23.75,23.77,23.58,23.69,145136.0,23.6436,23.6635,23.4744,23.5839,145136.0
2021-12-16 10:20:00,23.68,23.77,23.63,23.76,58501.0,23.5739,23.6635,23.5241,23.6536,58501.0
2021-12-16 10:25:00,23.74,23.79,23.68,23.75,143428.0,23.6337,23.6834,23.5739,23.6436,143428.0
2021-12-16 10:30:00,23.76,23.77,23.3,23.43,144300.0,23.6536,23.6635,23.1956,23.325,144300.0
2021-12-16 10:35:00,23.43,23.49,23.31,23.35,72133.0,23.325,23.3848,23.2056,23.2454,72133.0
2021-12-16 10:40:00,23.35,23.39,23.25,23.28,71714.0,23.2454,23.2852,23.1458,23.1757,71714.0
2021-12-16 10:45:00,23.28,23.28,22.97,23.13,212475.0,23.1757,23.1757,22.8671,23.0264,212475.0
2021-12-16 10:50:00,23.14,23.53,23.08,23.38,102071.0,23.0363,23.4246,22.9766,23.2753,102071.0
2021-12-16 10:55:00,23.33,23.49,23.25,23.48,53231.0,23.2255,23.3848,23.1458,23.3748,53231.0
2021-12-16 11:00:00,23.46,23.46,23.25,23.34,57961.0,23.3549,23.3549,23.1458,23.2354,57961.0
2021-12-16 11:05:00,23.34,23.49,23.29,23.39,80863.0,23.2354,23.3848,23.1857,23.2852,80863.0
2021-12-16 11:10:00,23.38,23.43,23.29,23.35,62585.0,23.2753,23.325,23.1857,23.2454,62585.0
2021-12-16 11:15:00,23.35,23.43,23.29,23.35,46708.0,23.2454,23.325,23.1857,23.2454,46708.0
2021-12-16 11:20:00,23.35,23.36,23.21,23.25,54670.0,23.2454,23.2554,23.106,23.1458,54670.0
2021-12-16 11:25:00,23.26,23.35,23.25,23.3,45326.0,23.1558,23.2454,23.1458,23.1956,45326.0
2021-12-16 11:30:00,23.31,23.31,23.08,23.08,79659.0,23.2056,23.2056,22.9766,22.9766,79659.0
2021-12-16 11:35:00,23.07,23.19,23.03,23.12,71483.0,22.9667,23.0861,22.9268,23.0164,71483.0
2021-12-16 11:40:00,23.12,23.13,23.0,23.01,61098.0,23.0164,23.0264,22.897,22.9069,61098.0
2021-12-16 11:45:00,23.02,23.02,22.93,22.94,67274.0,22.9169,22.9169,22.8273,22.8372,67274.0
2021-12-16 11:50:00,22.94,23.03,22.93,23.02,41729.0,22.8372,22.9268,22.8273,22.9169,41729.0
2021-12-16 11:55:00,23.02,23.02,22.91,22.93,35439.0,22.9169,22.9169,22.8074,22.8273,35439.0
2021-12-16 12:00:00,22.91,23.02,22.91,22.97,29675.0,22.8074,22.9169,22.8074,22.8671,29675.0
2021-12-16 12:05:00,22.96,22.98,22.88,22.93,58794.0,22.8571,22.8771,22.7775,22.8273,58794.0
2021-12-16 12:10:00,22.93,23.04,22.91,23.0,44424.0,22.8273,22.9368,22.8074,22.897,44424.0
2021-12-16 12:15:00,23.0,23.03,22.96,23.01,27437.0,22.897,22.9268,22.8571,22.9069,27437.0
2021-12-16 12:20:00,23.01,23.01,22.83,22.84,37811.0,22.9069,22.9069,22.7277,22.7377,37811.0
2021-12-16 12:25:00,22.84,23.01,22.82,22.99,45074.0,22.7377,22.9069,22.7178,22.887,45074.0
2021-12-16 12:30:00,22.99,23.01,22.91,22.99,26196.0,22.887,22.9069,22.8074,22.887,26196.0
2021-12-16 12:35:00,22.99,23.01,22.87,22.91,47649.0,22.887,22.9069,22.7676,22.8074,47649.0
2021-12-16 12:40:00,22.91,22.95,22.9,22.94,27265.0,22.8074,22.8472,22.7974,22.8372,27265.0
2021-12-16 12:45:00,22.94,23.01,22.93,22.97,29440.0,22.8372,22.9069,22.8273,22.8671,29440.0
2021-12-16 12:50:00,22.96,23.01,22.96,23.0,30476.0,22.8571,22.9069,22.8571,22.897,30476.0
2021-12-16 12:55:00,23.01,23.01,22.9,22.93,42143.0,22.9069,22.9069,22.7974,22.8273,42143.0
2021-12-16 13:00:00,22.93,23.01,22.93,22.99,34942.0,22.8273,22.9069,22.8273,22.887,34942.0
2021-12-16 13:05:00,23.0,23.0,22.95,23.0,36904.0,22.897,22.897,22.8472,22.897,36904.0
2021-12-16 13:10:00,22.99,23.03,22.94,23.02,78152.0,22.887,22.9268,22.8372,22.9169,78152.0
2021-12-16 13:15:00,23.02,23.05,23.0,23.02,93049.0,22.9169,22.9467,22.897,22.9169,93049.0
2021-12-16 13:20:00,23.02,23.03,22.9,22.94,31972.0,22.9169,22.9268,22.7974,22.8372,31972.0
2021-12-16 13:25:00,22.94,22.94,22.8,22.83,49813.0,22.8372,22.8372,22.6979,22.7277,49813.0
2021-12-16 13:30:00,22.84,22.84,22.78,22.79,51843.0,22.7377,22.7377,22.678,22.6879,51843.0
2021-12-16 13:35:00,22.78,22.8,22.73,22.75,44838.0,22.678,22.6979,22.6282,22.6481,44838.0
2021-12-16 13:40:00,22.75,22.79,22.73,22.75,39300.0,22.6481,22.6879,22.6282,22.6481,39300.0
2021-12-16 13:45:00,22.76,22.81,22.74,22.8,29293.0,22.658,22.7078,22.6381,22.6979,29293.0
2021-12-16 13:50:00,22.8,22.8,22.62,22.62,48136.0,22.6979,22.6979,22.5187,22.5187,48136.0
2021-12-16 13:55:00,22.62,22.62,22.52,22.55,58326.0,22.5187,22.5187,22.4191,22.449,58326.0
2021-12-16 14:00:00,22.55,22.57,22.5,22.5,62359.0,22.449,22.4689,22.3992,22.3992,62359.0
2021-12-16 14:05:00,22.51,22.56,22.48,22.49,51049.0,22.4092,22.4589,22.3793,22.3893,51049.0
2021-12-16 14:10:00,22.48,22.54,22.45,22.47,51397.0,22.3793,22.439,22.3494,22.3693,51397.0
2021-12-16 14:15:00,22.48,22.49,22.41,22.43,54890.0,22.3793,22.3893,22.3096,22.3295,54890.0
2021-12-16 14:20:00,22.42,22.44,22.36,22.38,36920.0,22.3196,22.3395,22.2598,22.2797,36920.0
2021-12-16 14:25:00,22.38,22.62,22.37,22.52,132288.0,22.2797,22.5187,22.2698,22.4191,132288.0
2021-12-16 14:30:00,22.52,22.52,22.43,22.48,32503.0,22.4191,22.4191,22.3295,22.3793,32503.0
2021-12-16 14:35:00,22.48,22.55,22.47,22.52,166852.0,22.3793,22.449,22.3693,22.4191,166852.0
2021-12-16 14:40:00,22.52,22.57,22.5,22.57,57748.0,22.4191,22.4689,22.3992,22.4689,57748.0
2021-12-16 14:45:00,22.56,22.56,22.46,22.51,57232.0,22.4589,22.4589,22.3594,22.4092,57232.0
2021-12-16 14:50:00,22.51,22.58,22.51,22.57,109991.0,22.4092,22.4789,22.4092,22.4689,109991.0
2021-12-16 14:55:00,22.56,22.59,22.55,22.58,87055.0,22.4589,22.4888,22.449,22.4789,87055.0
2021-12-16 15:00:00,22.58,22.58,22.4,22.5,62997.0,22.4789,22.4789,22.2997,22.3992,62997.0
2021-12-16 15:05:00,22.5,22.5,22.41,22.45,50083.0,22.3992,22.3992,22.3096,22.3494,50083.0
2021-12-16 15:10:00,22.45,22.54,22.43,22.52,94202.0,22.3494,22.439,22.3295,22.4191,94202.0
2021-12-16 15:15:00,22.52,22.52,22.44,22.5,45093.0,22.4191,22.4191,22.3395,22.3992,45093.0
2021-12-16 15:20:00,22.49,22.52,22.43,22.44,70886.0,22.3893,22.4191,22.3295,22.3395,70886.0
2021-12-16 15:25:00,22.45,22.47,22.38,22.44,72443.0,22.3494,22.3693,22.2797,22.3395,72443.0
2021-12-16 15:30:00,22.45,22.49,22.36,22.4,96885.0,22.3494,22.3893,22.2598,22.2997,96885.0
2021-12-16 15:35:00,22.4,22.43,22.36,22.36,77280.0,22.2997,22.3295,22.2598,22.2598,77280.0
2021-12-16 15:40:00,22.37,22.4,22.25,22.31,153239.0,22.2698,22.2997,22.1503,22.2101,153239.0
2021-12-16 15:45:00,22.3,22.34,22.26,22.3,202994.0,22.2001,22.2399,22.1603,22.2001,202994.0
2021-12-16 15:50:00,22.3,22.49,22.3,22.46,322798.0,22.2001,22.3893,22.2001,22.3594,322798.0
2021-12-16 15:55:00,22.46,22.53,22.42,22.44,686260.0,22.3594,22.4291,22.3196,22.3395,686260.0
2021-12-17 09:30:00,22.15,22.17,21.78,22.07,633707.0,22.0508,22.0707,21.6824,21.9711,633707.0
2021-12-17 09:35:00,22.06,22.08,21.62,21.66,214163.0,21.9612,21.9811,21.5232,21.563,214163.0
2021-12-17 09:40:00,21.66,21.75,21.58,21.6,179677.0,21.563,21.6526,21.4833,21.5032,179677.0
2021-12-17 09:45:00,21.6,21.74,21.53,21.7,198152.0,21.5032,21.6426,21.4336,21.6028,198152.0
2021-12-17 09:50:00,21.7,22.01,21.7,21.96,148472.0,21.6028,21.9114,21.6028,21.8616,148472.0
2021-12-17 09:55:00,21.95,22.02,21.78,21.88,157140.0,21.8517,21.9214,21.6824,21.782,157140.0
2021-12-17 10:00:00,21.88,22.1,21.87,22.02,324433.0,21.782,22.001,21.772,21.9214,324433.0
2021-12-17 10:05:00,22.01,22.02,21.91,21.96,124027.0,21.9114,21.9214,21.8119,21.8616,124027.0
2021-12-17 10:10:00,21.96,22.06,21.76,21.77,165397.0,21.8616,21.9612,21.6625,21.6725,165397.0
2021-12-17 10:15:00,21.77,21.86,21.71,21.8,59137.0,21.6725,21.7621,21.6127,21.7023,59137.0
2021-12-17 10:20:00,21.8,21.92,21.76,21.85,44135.0,21.7023,21.8218,21.6625,21.7521,44135.0
2021-12-17 10:25:00,21.85,22.01,21.85,22.01,92591.0,21.7521,21.9114,21.7521,21.9114,92591.0
2021-12-17 10:30:00,22.01,22.02,21.91,22.01,81669.0,21.9114,21.9214,21.8119,21.9114,81669.0
2021-12-17 10:35:00,22.02,22.15,21.98,22.14,79945.0,21.9214,22.0508,21.8815,22.0408,79945.0
2021-12-17 10:40:00,22.14,22.2,22.06,22.15,226145.0,22.0408,22.1006,21.9612,22.0508,226145.0
2021-12-17 10:45:00,22.16,22.18,22.02,22.08,153745.0,22.0607,22.0806,21.9214,21.9811,153745.0
2021-12-17 10:50:00,22.08,22.1,21.96,22.05,154481.0,21.9811,22.001,21.8616,21.9512,154481.0
2021-12-17 10:55:00,22.06,22.11,22.01,22.1,162257.0,21.9612,22.011,21.9114,22.001,162257.0
2021-12-17 11:00:00,22.1,22.14,22.01,22.07,180982.0,22.001,22.0408,21.9114,21.9711,180982.0
2021-12-17 11:05:00,22.06,22.2,21.87,22.19,261182.0,21.9612,22.1006,21.772,22.0906,261182.0
2021-12-17 11:10:00,22.19,22.42,22.13,22.35,129784.0,22.0906,22.3196,22.0309,22.2499,129784.0
2021-12-17 11:15:00,22.34,22.42,22.31,22.33,53561.0,22.2399,22.3196,22.2101,22.23,53561.0
2021-12-17 11:20:00,22.34,22.42,22.33,22.38,108667.0,22.2399,22.3196,22.23,22.2797,108667.0
2021-12-17 11:25:00,22.38,22.55,22.35,22.55,100942.0,22.2797,22.449,22.2499,22.449,100942.0
2021-12-17 11:30:00,22.55,22.6,22.49,22.51,172058.0,22.449,22.4988,22.3893,22.4092,172058.0
2021-12-17 11:35:00,22.51,22.53,22.43,22.45,67255.0,22.4092,22.4291,22.3295,22.3494,67255.0
2021-12-17 11:40:00,22.45,22.45,22.35,22.42,85985.0,22.3494,22.3494,22.2499,22.3196,85985.0
2021-12-17 11:45:00,22.45,22.53,22.35,22.53,136877.0,22.3494,22.4291,22.2499,22.4291,136877.0
2021-12-17 11:50:00,22.53,22.78,22.53,22.78,348063.0,22.4291,22.678,22.4291,22.678,348063.0
2021-12-17 11:55:00,22.77,22.87,22.71,22.84,115085.0,22.668,22.7676,22.6083,22.7377,115085.0
2021-12-17 12:00:00,22.84,22.89,22.78,22.89,61120.0,22.7377,22.7875,22.678,22.7875,61120.0
2021-12-17 12:05:00,22.89,22.89,22.68,22.74,82012.0,22.7875,22.7875,22.5784,22.6381,82012.0
2021-12-17 12:10:00,22.74,22.82,22.69,22.81,65781.0,22.6381,22.7178,22.5884,22.7078,65781.0
2021-12-17 12:15:00,22.8,22.8,22.73,22.77,61764.0,22.6979,22.6979,22.6282,22.668,61764.0
2021-12-17 12:20:00,22.77,22.8,22.74,22.75,54447.0,22.668,22.6979,22.6381,22.6481,54447.0
2021-12-17 12:25:00,22.76,22.76,22.64,22.65,57259.0,22.658,22.658,22.5386,22.5485,57259.0
2021-12-17 12:30:00,22.66,22.67,22.62,22.63,122746.0,22.5585,22.5684,22.5187,22.5286,122746.0
2021-12-17 12:35:00,22.63,22.67,22.6,22.66,82830.0,22.5286,22.5684,22.4988,22.5585,82830.0
2021-12-17 12:40:00,22.66,22.69,22.61,22.68,65555.0,22.5585,22.5884,22.5087,22.5784,65555.0
2021-12-17 12:45:00,22.68,22.69,22.64,22.64,156072.0,22.5784,22.5884,22.5386,22.5386,156072.0
2021-12-17 12:50:00,22.65,22.68,22.62,22.64,100679.0,22.5485,22.5784,22.5187,22.5386,100679.0
2021-12-17 12:55:00,22.64,22.65,22.56,22.6,147432.0,22.5386,22.5485,22.4589,22.4988,147432.0
2021-12-17 13:00:00,22.6,22.61,22.59,22.61,53016.0,22.4988,22.5087,22.4888,22.5087,53016.0
2021-12-17 13:05:00,22.61,22.63,22.58,22.6,52089.0,22.5087,22.5286,22.4789,22.4988,52089.0
2021-12-17 13:10:00,22.61,22.61,22.58,22.6,41137.0,22.5087,22.5087,22.4789,22.4988,41137.0
2021-12-17 13:15:00,22.6,22.61,22.57,22.59,56170.0,22.4988,22.5087,22.4689,22.4888,56170.0
2021-12-17 13:20:00,22.59,22.72,22.58,22.72,82942.0,22.4888,22.6182,22.4789,22.6182,82942.0
2021-12-17 13:25:00,22.71,22.82,22.71,22.74,83476.0,22.6083,22.7178,22.6083,22.6381,83476.0
2021-12-17 13:30:00,22.74,22.75,22.68,22.73,98945.0,22.6381,22.6481,22.5784,22.6282,98945.0
2021-12-17 13:35:00,22.72,22.89,22.71,22.89,172449.0,22.6182,22.7875,22.6083,22.7875,172449.0
2021-12-17 13:40:00,22.89,22.89,22.78,22.8,65720.0,22.7875,22.7875,22.678,22.6979,65720.0
2021-12-17 13:45:00,22.8,22.86,22.8,22.86,40814.0,22.6979,22.7576,22.6979,22.7576,40814.0
2021-12-17 13:50:00,22.86,22.9,22.83,22.86,54597.0,22.7576,22.7974,22.7277,22.7576,54597.0
2021-12-17 13:55:00,22.85,22.87,22.8,22.86,37432.0,22.7476,22.7676,22.6979,22.7576,37432.0
2021-12-17 14:00:00,22.86,22.86,22.8,22.8,23802.0,22.7576,22.7576,22.6979,22.6979,23802.0
2021-12-17 14:05:00,22.8,22.82,22.79,22.79,34745.0,22.6979,22.7178,22.6879,22.6879,34745.0
2021-12-17 14:10:00,22.8,22.82,22.77,22.79,31137.0,22.6979,22.7178,22.668,22.6879,31137.0
2021-12-17 14:15:00,22.8,22.81,22.79,22.8,46499.0,22.6979,22.7078,22.6879,22.6979,46499.0
2021-12-17 14:20:00,22.8,22.83,22.79,22.8,46658.0,22.6979,22.7277,22.6879,22.6979,46658.0
2021-12-17 14:25:00,22.8,22.83,22.79,22.83,61025.0,22.6979,22.7277,22.6879,22.7277,61025.0
2021-12-17 14:30:00,22.82,22.9,22.81,22.89,44172.0,22.7178,22.7974,22.7078,22.7875,44172.0
2021-12-17 14:35:00,22.89,23.0,22.88,22.99,52939.0,22.7875,22.897,22.7775,22.887,52939.0
2021-12-17 14:40:00,22.99,23.02,22.95,23.01,83693.0,22.887,22.9169,22.8472,22.9069,83693.0
2021-12-17 14:45:00,23.01,23.13,22.99,23.1,85274.0,22.9069,23.0264,22.887,22.9965,85274.0
2021-12-17 14:50:00,23.1,23.1,22.99,23.01,56960.0,22.9965,22.9965,22.887,22.9069,56960.0
2021-12-17 14:55:00,23.01,23.04,22.99,23.01,50571.0,22.9069,22.9368,22.887,22.9069,50571.0
2021-12-17 15:00:00,23.02,23.1,23.0,23.03,69785.0,22.9169,22.9965,22.897,22.9268,69785.0
2021-12-17 15:05:00,23.04,23.08,23.0,23.07,45063.0,22.9368,22.9766,22.897,22.9667,45063.0
2021-12-17 15:10:00,23.06,23.07,23.0,23.01,45790.0,22.9567,22.9667,22.897,22.9069,45790.0
2021-12-17 15:15:00,23.01,23.12,22.97,23.11,131242.0,22.9069,23.0164,22.8671,23.0065,131242.0
2021-12-17 15:20:00,23.12,23.13,23.0,23.01,101089.0,23.0164,23.0264,22.897,22.9069,101089.0
2021-12-17 15:25:00,23.02,23.03,22.99,23.0,82950.0,22.9169,22.9268,22.887,22.897,82950.0
2021-12-17 15:30:00,23.01,23.03,22.99,23.01,166958.0,22.9069,22.9268,22.887,22.9069,166958.0
2021-12-17 15:35:00,23.0,23.03,22.93,23.01,137189.0,22.897,22.9268,22.8273,22.9069,137189.0
2021-12-17 15:40:00,23.01,23.03,22.96,22.96,94407.0,22.9069,22.9268,22.8571,22.8571,94407.0
2021-12-17 15:45:00,22.96,22.98,22.89,22.91,154466.0,22.8571,22.8771,22.7875,22.8074,154466.0
2021-12-17 15:50:00,22.91,23.48,22.69,22.89,1134899.0,22.8074,23.3748,22.5884,22.7875,1134899.0
2021-12-17 15:55:00,22.89,22.93,22.81,22.84,837831.0,22.7875,22.8273,22.7078,22.7377,837831.0
2021-12-20 09:30:00,22.13,22.32,21.99,22.24,162189.0,22.0309,22.22,21.8915,22.1404,162189.0
2021-12-20 09:35:00,22.26,22.35,21.92,22.12,92246.0,22.1603,22.2499,21.8218,22.0209,92246.0
2021-12-20 09:40:00,22.12,22.12,21.75,21.76,105725.0,22.0209,22.0209,21.6526,21.6625,105725.0
2021-12-20 09:45:00,21.76,21.76,21.42,21.46,129169.0,21.6625,21.6625,21.324,21.3639,129169.0
2021-12-20 09:50:00,21.46,21.71,21.45,21.71,87531.0,21.3639,21.6127,21.3539,21.6127,87531.0
2021-12-20 09:55:00,21.71,22.05,21.71,21.95,73644.0,21.6127,21.9512,21.6127,21.8517,73644.0
2021-12-20 10:00:00,21.96,22.08,21.89,21.98,73419.0,21.8616,21.9811,21.7919,21.8815,73419.0
2021-12-20 10:05:00,21.99,22.16,21.97,22.16,48869.0,21.8915,22.0607,21.8716,22.0607,48869.0
2021-12-20 10:10:00,22.15,22.19,22.03,22.07,78588.0,22.0508,22.0906,21.9313,21.9711,78588.0
2021-12-20 10:15:00,22.06,22.07,21.97,22.04,67743.0,21.9612,21.9711,21.8716,21.9413,67743.0
2021-12-20 10:20:00,22.04,22.1,22.0,22.05,54556.0,21.9413,22.001,21.9014,21.9512,54556.0
2021-12-20 10:25:00,22.04,22.05,21.84,21.87,38103.0,21.9413,21.9512,21.7422,21.772,38103.0
2021-12-20 10:30:00,21.86,21.86,21.72,21.75,47551.0,21.7621,21.7621,21.6227,21.6526,47551.0
2021-12-20 10:35:00,21.76,21.77,21.63,21.64,34802.0,21.6625,21.6725,21.5331,21.5431,34802.0
2021-12-20 10:40:00,21.64,21.67,21.54,21.61,53866.0,21.5431,21.5729,21.4435,21.5132,53866.0
2021-12-20 10:45:00,21.61,21.69,21.5,21.52,45677.0,21.5132,21.5928,21.4037,21.4236,45677.0
2021-12-20 10:50:00,21.53,21.54,21.43,21.49,62739.0,21.4336,21.4435,21.334,21.3937,62739.0
2021-12-20 10:55:00,21.48,21.78,21.46,21.76,98344.0,21.3838,21.6824,21.3639,21.6625,98344.0
2021-12-20 11:00:00,21.76,21.77,21.66,21.7,24109.0,21.6625,21.6725,21.563,21.6028,24109.0
2021-12-20 11:05:00,21.7,21.72,21.65,21.7,59553.0,21.6028,21.6227,21.553,21.6028,59553.0
2021-12-20 11:10:00,21.69,21.73,21.66,21.69,108420.0,21.5928,21.6327,21.563,21.5928,108420.0
2021-12-20 11:15:00,21.69,21.69,21.59,21.6,42585.0,21.5928,21.5928,21.4933,21.5032,42585.0
2021-12-20 11:20:00,21.6,21.7,21.58,21.69,44584.0,21.5032,21.6028,21.4833,21.5928,44584.0
2021-12-20 11:25:00,21.68,21.7,21.65,21.66,39816.0,21.5829,21.6028,21.553,21.563,39816.0
2021-12-20 11:30:00,21.66,21.71,21.63,21.66,38279.0,21.563,21.6127,21.5331,21.563,38279.0
2021-12-20 11:35:00,21.66,21.66,21.61,21.64,27082.0,21.563,21.563,21.5132,21.5431,27082.0
2021-12-20 11:40:00,21.65,21.72,21.65,21.69,64303.0,21.553,21.6227,21.553,21.5928,64303.0
2021-12-20 11:45:00,21.68,21.68,21.62,21.64,20105.0,21.5829,21.5829,21.5232,21.5431,20105.0
2021-12-20 11:50:00,21.64,21.69,21.63,21.68,44300.0,21.5431,21.5928,21.5331,21.5829,44300.0
2021-12-20 11:55:00,21.68,21.68,21.55,21.56,46059.0,21.5829,21.5829,21.4535,21.4634,46059.0
2021-12-20 12:00:00,21.56,21.57,21.48,21.54,95250.0,21.4634,21.4734,21.3838,21.4435,95250.0
2021-12-20 12:05:00,21.54,21.54,21.42,21.44,54168.0,21.4435,21.4435,21.324,21.344,54168.0
2021-12-20 12:10:00,21.44,21.46,21.42,21.46,32236.0,21.344,21.3639,21.324,21.3639,32236.0
2021-12-20 12:15:00,21.46,21.66,21.44,21.66,56037.0,21.3639,21.563,21.344,21.563,56037.0
2021-12-20 12:20:00,21.65,21.71,21.61,21.62,49383.0,21.553,21.6127,21.5132,21.5232,49383.0
2021-12-20 12:25:00,21.62,21.66,21.59,21.62,49976.0,21.5232,21.563,21.4933,21.5232,49976.0
2021-12-20 12:30:00,21.63,21.64,21.59,21.64,20746.0,21.5331,21.5431,21.4933,21.5431,20746.0
2021-12-20 12:35:00,21.63,21.64,21.58,21.59,20527.0,21.5331,21.5431,21.4833,21.4933,20527.0
2021-12-20 12:40:00,21.59,21.63,21.56,21.63,18718.0,21.4933,21.5331,21.4634,21.5331,18718.0
2021-12-20 12:45:00,21.62,21.66,21.59,21.6,30102.0,21.5232,21.563,21.4933,21.5032,30102.0
2021-12-20 12:50:00,21.6,21.61,21.53,21.55,66072.0,21.5032,21.5132,21.4336,21.4535,66072.0
2021-12-20 12:55:00,21.54,21.55,21.51,21.52,29856.0,21.4435,21.4535,21.4136,21.4236,29856.0
2021-12-20 13:00:00,21.52,21.52,21.44,21.47,33128.0,21.4236,21.4236,21.344,21.3738,33128.0
2021-12-20 13:05:00,21.46,21.49,21.43,21.48,27727.0,21.3639,21.3937,21.334,21.3838,27727.0
2021-12-20 13:10:00,21.48,21.54,21.42,21.54,43582.0,21.3838,21.4435,21.324,21.4435,43582.0
2021-12-20 13:15:00,21.53,21.59,21.52,21.54,33799.0,21.4336,21.4933,21.4236,21.4435,33799.0
2021-12-20 13:20:00,21.54,21.56,21.5,21.5,28879.0,21.4435,21.4634,21.4037,21.4037,28879.0
2021-12-20 13:25:00,21.5,21.52,21.47,21.49,22787.0,21.4037,21.4236,21.3738,21.3937,22787.0
2021-12-20 13:30:00,21.48,21.49,21.4,21.4,44656.0,21.3838,21.3937,21.3041,21.3041,44656.0
2021-12-20 13:35:00,21.41,21.51,21.4,21.51,36075.0,21.3141,21.4136,21.3041,21.4136,36075.0
2021-12-20 13:40:00,21.5,21.6,21.5,21.54,48734.0,21.4037,21.5032,21.4037,21.4435,48734.0
2021-12-20 13:45:00,21.55,21.57,21.53,21.55,25754.0,21.4535,21.4734,21.4336,21.4535,25754.0
2021-12-20 13:50:00,21.56,21.57,21.52,21.55,32863.0,21.4634,21.4734,21.4236,21.4535,32863.0
2021-12-20 13:55:00,21.55,21.6,21.53,21.6,31257.0,21.4535,21.5032,21.4336,21.5032,31257.0
2021-12-20 14:00:00,21.61,21.66,21.6,21.62,26836.0,21.5132,21.563,21.5032,21.5232,26836.0
2021-12-20 14:05:00,21.63,21.67,21.61,21.64,31720.0,21.5331,21.5729,21.5132,21.5431,31720.0
2021-12-20 14:10:00,21.64,21.66,21.6,21.64,46367.0,21.5431,21.563,21.5032,21.5431,46367.0
2021-12-20 14:15:00,21.64,21.7,21.63,21.7,16521.0,21.5431,21.6028,21.5331,21.6028,16521.0
2021-12-20 14:20:00,21.7,21.7,21.62,21.66,35001.0,21.6028,21.6028,21.5232,21.563,35001.0
2021-12-20 14:25:00,21.66,21.67,21.61,21.62,39662.0,21.563,21.5729,21.5132,21.5232,39662.0
2021-12-20 14:30:00,21.62,21.64,21.58,21.6,41169.0,21.5232,21.5431,21.4833,21.5032,41169.0
2021-12-20 14:35:00,21.61,21.64,21.57,21.61,27386.0,21.5132,21.5431,21.4734,21.5132,27386.0
2021-12-20 14:40:00,21.62,21.73,21.61,21.7,25448.0,21.5232,21.6327,21.5132,21.6028,25448.0
2021-12-20 14:45:00,21.69,21.76,21.69,21.73,20167.0,21.5928,21.6625,21.5928,21.6327,20167.0
2021-12-20 14:50:00,21.73,21.76,21.72,21.73,27201.0,21.6327,21.6625,21.6227,21.6327,27201.0
2021-12-20 14:55:00,21.73,21.77,21.7,21.71,38983.0,21.6327,21.6725,21.6028,21.6127,38983.0
2021-12-20 15:00:00,21.71,21.76,21.67,21.68,31873.0,21.6127,21.6625,21.5729,21.5829,31873.0
2021-12-20 15:05:00,21.69,21.7,21.64,21.66,40714.0,21.5928,21.6028,21.5431,21.563,40714.0
2021-12-20 15:10:00,21.67,21.74,21.65,21.7,39876.0,21.5729,21.6426,21.553,21.6028,39876.0
2021-12-20 15:15:00,21.7,21.75,21.7,21.75,33948.0,21.6028,21.6526,21.6028,21.6526,33948.0
2021-12-20 15:20:00,21.75,21.77,21.67,21.68,116136.0,21.6526,21.6725,21.5729,21.5829,116136.0
2021-12-20 15:25:00,21.67,21.76,21.64,21.68,280749.0,21.5729,21.6625,21.5431,21.5829,280749.0
2021-12-20 15:30:00,21.68,21.7,21.62,21.69,98519.0,21.5829,21.6028,21.5232,21.5928,98519.0
2021-12-20 15:35:00,21.69,21.73,21.65,21.68,74212.0,21.5928,21.6327,21.553,21.5829,74212.0
2021-12-20 15:40:00,21.68,21.69,21.62,21.63,78781.0,21.5829,21.5928,21.5232,21.5331,78781.0
2021-12-20 15:45:00,21.63,21.74,21.61,21.72,152669.0,21.5331,21.6426,21.5132,21.6227,152669.0
2021-12-20 15:50:00,21.73,21.82,21.72,21.75,182659.0,21.6327,21.7223,21.6227,21.6526,182659.0
2021-12-20 15:55:00,21.75,21.8,21.72,21.73,268194.0,21.6526,21.7023,21.6227,21.6327,268194.0
2021-12-21 09:30:00,22.41,22.83,22.11,22.78,168895.0,22.3096,22.7277,22.011,22.678,168895.0
2021-12-21 09:35:00,22.78,23.15,22.76,23.11,90691.0,22.678,23.0463,22.658,23.0065,90691.0
2021-12-21 09:40:00,23.13,23.13,22.8,22.88,63014.0,23.0264,23.0264,22.6979,22.7775,63014.0
2021-12-21 09:45:00,22.85,23.02,22.69,22.98,80957.0,22.7476,22.9169,22.5884,22.8771,80957.0
2021-12-21 09:50:00,22.99,23.0,22.85,22.91,51712.0,22.887,22.897,22.7476,22.8074,51712.0
2021-12-21 09:55:00,22.9,23.12,22.88,23.11,52515.0,22.7974,23.0164,22.7775,23.0065,52515.0
2021-12-21 10:00:00,23.1,23.4,23.09,23.26,71304.0,22.9965,23.2952,22.9866,23.1558,71304.0
2021-12-21 10:05:00,23.26,23.28,23.19,23.2,30773.0,23.1558,23.1757,23.0861,23.0961,30773.0
2021-12-21 10:10:00,23.19,23.35,23.17,23.35,38784.0,23.0861,23.2454,23.0662,23.2454,38784.0
2021-12-21 10:15:00,23.34,23.44,23.32,23.35,60809.0,23.2354,23.335,23.2155,23.2454,60809.0
2021-12-21 10:20:00,23.35,23.35,23.19,23.23,40984.0,23.2454,23.2454,23.0861,23.1259,40984.0
2021-12-21 10:25:00,23.24,23.34,23.2,23.33,47972.0,23.1359,23.2354,23.0961,23.2255,47972.0
2021-12-21 10:30:00,23.33,23.47,23.32,23.38,62699.0,23.2255,23.3649,23.2155,23.2753,62699.0
2021-12-21 10:35:00,23.38,23.44,23.32,23.44,45002.0,23.2753,23.335,23.2155,23.335,45002.0
2021-12-21 10:40:00,23.43,23.44,23.34,23.38,24793.0,23.325,23.335,23.2354,23.2753,24793.0
2021-12-21 10:45:00,23.38,23.49,23.34,23.42,34146.0,23.2753,23.3848,23.2354,23.3151,34146.0
2021-12-21 10:50:00,23.42,23.43,23.38,23.4,15203.0,23.3151,23.325,23.2753,23.2952,15203.0
2021-12-21 10:55:00,23.4,23.42,23.34,23.39,18211.0,23.2952,23.3151,23.2354,23.2852,18211.0
2021-12-21 11:00:00,23.4,23.47,23.35,23.46,23616.0,23.2952,23.3649,23.2454,23.3549,23616.0
2021-12-21 11:05:00,23.47,23.59,23.46,23.58,34397.0,23.3649,23.4843,23.3549,23.4744,34397.0
2021-12-21 11:10:00,23.59,23.7,23.58,23.65,102146.0,23.4843,23.5938,23.4744,23.5441,102146.0
2021-12-21 11:15:00,23.64,23.74,23.63,23.68,64332.0,23.5341,23.6337,23.5241,23.5739,64332.0
2021-12-21 11:20:00,23.69,23.78,23.67,23.78,28415.0,23.5839,23.6735,23.564,23.6735,28415.0
2021-12-21 11:25:00,23.78,23.8,23.7,23.8,58343.0,23.6735,23.6934,23.5938,23.6934,58343.0
2021-12-21 11:30:00,23.8,23.8,23.75,23.8,65204.0,23.6934,23.6934,23.6436,23.6934,65204.0
2021-12-21 11:35:00,23.79,23.86,23.78,23.81,44603.0,23.6834,23.7531,23.6735,23.7033,44603.0
2021-12-21 11:40:00,23.82,23.84,23.79,23.84,37942.0,23.7133,23.7332,23.6834,23.7332,37942.0
2021-12-21 11:45:00,23.83,23.88,23.81,23.82,22451.0,23.7233,23.773,23.7033,23.7133,22451.0
2021-12-21 11:50:00,23.83,23.89,23.83,23.89,12626.0,23.7233,23.783,23.7233,23.783,12626.0
2021-12-21 11:55:00,23.89,23.89,23.75,23.81,47400.0,23.783,23.783,23.6436,23.7033,47400.0
2021-12-21 12:00:00,23.81,23.83,23.78,23.81,11239.0,23.7033,23.7233,23.6735,23.7033,11239.0
2021-12-21 12:05:00,23.8,23.81,23.74,23.75,25002.0,23.6934,23.7033,23.6337,23.6436,25002.0
2021-12-21 12:10:00,23.74,23.77,23.72,23.75,22198.0,23.6337,23.6635,23.6137,23.6436,22198.0
2021-12-21 12:15:00,23.74,23.74,23.67,23.67,14387.0,23.6337,23.6337,23.564,23.564,14387.0
2021-12-21 12:20:00,23.67,23.68,23.64,23.64,16831.0,23.564,23.5739,23.5341,23.5341,16831.0
2021-12-21 12:25:00,23.64,23.71,23.64,23.65,24383.0,23.5341,23.6038,23.5341,23.5441,24383.0
2021-12-21 12:30:00,23.65,23.65,23.59,23.61,22172.0,23.5441,23.5441,23.4843,23.5042,22172.0
2021-12-21 12:35:00,23.62,23.7,23.6,23.66,21525.0,23.5142,23.5938,23.4943,23.554,21525.0
2021-12-21 12:40:00,23.67,23.68,23.64,23.66,15441.0,23.564,23.5739,23.5341,23.554,15441.0
2021-12-21 12:45:00,23.64,23.65,23.62,23.65,8506.0,23.5341,23.5441,23.5142,23.5441,8506.0
2021-12-21 12:50:00,23.64,23.64,23.6,23.63,15381.0,23.5341,23.5341,23.4943,23.5241,15381.0
2021-12-21 12:55:00,23.62,23.66,23.61,23.64,20828.0,23.5142,23.554,23.5042,23.5341,20828.0
2021-12-21 13:00:00,23.63,23.63,23.53,23.53,26178.0,23.5241,23.5241,23.4246,23.4246,26178.0
2021-12-21 13:05:00,23.52,23.61,23.49,23.61,36558.0,23.4146,23.5042,23.3848,23.5042,36558.0
2021-12-21 13:10:00,23.62,23.63,23.57,23.59,13217.0,23.5142,23.5241,23.4644,23.4843,13217.0
2021-12-21 13:15:00,23.59,23.6,23.54,23.6,33479.0,23.4843,23.4943,23.4345,23.4943,33479.0
2021-12-21 13:20:00,23.59,23.6,23.54,23.55,18988.0,23.4843,23.4943,23.4345,23.4445,18988.0
2021-12-21 13:25:00,23.57,23.58,23.54,23.55,14675.0,23.4644,23.4744,23.4345,23.4445,14675.0
2021-12-21 13:30:00,23.54,23.62,23.54,23.61,29265.0,23.4345,23.5142,23.4345,23.5042,29265.0
2021-12-21 13:35:00,23.62,23.72,23.6,23.7,32332.0,23.5142,23.6137,23.4943,23.5938,32332.0
2021-12-21 13:40:00,23.69,23.75,23.69,23.72,33114.0,23.5839,23.6436,23.5839,23.6137,33114.0
2021-12-21 13:45:00,23.73,23.75,23.7,23.74,18854.0,23.6237,23.6436,23.5938,23.6337,18854.0
2021-12-21 13:50:00,23.73,23.78,23.7,23.77,19734.0,23.6237,23.6735,23.5938,23.6635,19734.0
2021-12-21 13:55:00,23.77,23.8,23.73,23.75,27955.0,23.6635,23.6934,23.6237,23.6436,27955.0
2021-12-21 14:00:00,23.76,23.81,23.75,23.8,30342.0,23.6536,23.7033,23.6436,23.6934,30342.0
2021-12-21 14:05:00,23.8,23.82,23.76,23.77,23264.0,23.6934,23.7133,23.6536,23.6635,23264.0
2021-12-21 14:10:00,23.77,23.83,23.75,23.83,32725.0,23.6635,23.7233,23.6436,23.7233,32725.0
2021-12-21 14:15:00,23.83,23.9,23.81,23.86,26601.0,23.7233,23.7929,23.7033,23.7531,26601.0
2021-12-21 14:20:00,23.86,23.9,23.85,23.87,30339.0,23.7531,23.7929,23.7432,23.7631,30339.0
2021-12-21 14:25:00,23.87,23.89,23.83,23.85,23161.0,23.7631,23.783,23.7233,23.7432,23161.0
2021-12-21 14:30:00,23.85,23.86,23.82,23.84,22575.0,23.7432,23.7531,23.7133,23.7332,22575.0
2021-12-21 14:35:00,23.83,23.83,23.77,23.78,19744.0,23.7233,23.7233,23.6635,23.6735,19744.0
2021-12-21 14:40:00,23.78,23.81,23.77,23.78,18670.0,23.6735,23.7033,23.6635,23.6735,18670.0
2021-12-21 14:45:00,23.78,23.82,23.75,23.78,23288.0,23.6735,23.7133,23.6436,23.6735,23288.0
2021-12-21 14:50:00,23.79,23.81,23.75,23.76,17181.0,23.6834,23.7033,23.6436,23.6536,17181.0
2021-12-21 14:55:00,23.76,23.79,23.73,23.73,63352.0,23.6536,23.6834,23.6237,23.6237,63352.0
2021-12-21 15:00:00,23.72,23.73,23.69,23.71,30727.0,23.6137,23.6237,23.5839,23.6038,30727.0
2021-12-21 15:05:00,23.71,23.72,23.66,23.71,34327.0,23.6038,23.6137,23.554,23.6038,34327.0
2021-12-21 15:10:00,23.71,23.73,23.68,23.7,36419.0,23.6038,23.6237,23.5739,23.5938,36419.0
2021-12-21 15:15:00,23.69,23.7,23.67,23.68,25502.0,23.5839,23.5938,23.564,23.5739,25502.0
2021-12-21 15:20:00,23.68,23.69,23.66,23.69,29744.0,23.5739,23.5839,23.554,23.5839,29744.0
2021-12-21 15:25:00,23.69,23.71,23.58,23.59,106157.0,23.5839,23.6038,23.4744,23.4843,106157.0
2021-12-21 15:30:00,23.6,23.64,23.59,23.59,45686.0,23.4943,23.5341,23.4843,23.4843,45686.0
2021-12-21 15:35:00,23.59,23.61,23.53,23.58,124478.0,23.4843,23.5042,23.4246,23.4744,124478.0
2021-12-21 15:40:00,23.59,23.59,23.47,23.53,149419.0,23.4843,23.4843,23.3649,23.4246,149419.0
2021-12-21 15:45:00,23.53,23.63,23.52,23.56,186858.0,23.4246,23.5241,23.4146,23.4545,186858.0
2021-12-21 15:50:00,23.57,23.59,23.45,23.59,162838.0,23.4644,23.4843,23.345,23.4843,162838.0
2021-12-21 15:55:00,23.59,23.61,23.47,23.55,513162.0,23.4843,23.5042,23.3649,23.4445,513162.0
2021-12-22 09:30:00,22.9,23.3,22.58,22.72,203418.0,22.7974,23.1956,22.4789,22.6182,203418.0
2021-12-22 09:35:00,22.73,22.88,22.58,22.77,59545.0,22.6282,22.7775,22.4789,22.668,59545.0
2021-12-22 09:40:00,22.75,23.25,22.6,23.16,106059.0,22.6481,23.1458,22.4988,23.0563,106059.0
2021-12-22 09:45:00,23.15,23.25,23.0,23.02,32327.0,23.0463,23.1458,22.897,22.9169,32327.0
2021-12-22 09:50:00,23.0,23.08,22.83,23.08,24146.0,22.897,22.9766,22.7277,22.9766,24146.0
2021-12-22 09:55:00,23.07,23.19,23.03,23.1,33262.0,22.9667,23.0861,22.9268,22.9965,33262.0
2021-12-22 10:00:00,23.1,23.25,23.09,23.2,31601.0,22.9965,23.1458,22.9866,23.0961,31601.0
2021-12-22 10:05:00,23.19,23.26,23.07,23.21,46814.0,23.0861,23.1558,22.9667,23.106,46814.0
2021-12-22 10:10:00,23.21,23.47,23.21,23.34,49157.0,23.106,23.3649,23.106,23.2354,49157.0
2021-12-22 10:15:00,23.34,23.36,23.21,23.25,40849.0,23.2354,23.2554,23.106,23.1458,40849.0
2021-12-22 10:20:00,23.25,23.26,23.17,23.17,32011.0,23.1458,23.1558,23.0662,23.0662,32011.0
2021-12-22 10:25:00,23.16,23.17,23.07,23.11,28676.0,23.0563,23.0662,22.9667,23.0065,28676.0
2021-12-22 10:30:00,23.11,23.17,23.09,23.11,25758.0,23.0065,23.0662,22.9866,23.0065,25758.0
2021-12-22 10:35:00,23.11,23.21,23.09,23.17,36518.0,23.0065,23.106,22.9866,23.0662,36518.0
2021-12-22 10:40:00,23.18,23.18,22.94,22.95,41014.0,23.0762,23.0762,22.8372,22.8472,41014.0
2021-12-22 10:45:00,22.96,23.04,22.93,23.01,32787.0,22.8571,22.9368,22.8273,22.9069,32787.0
2021-12-22 10:50:00,23.02,23.04,22.95,22.96,21982.0,22.9169,22.9368,22.8472,22.8571,21982.0
2021-12-22 10:55:00,22.95,23.0,22.84,23.0,91491.0,22.8472,22.897,22.7377,22.897,91491.0
2021-12-22 11:00:00,23.0,23.18,22.99,23.17,20750.0,22.897,23.0762,22.887,23.0662,20750.0
2021-12-22 11:05:00,23.17,23.18,23.06,23.17,18042.0,23.0662,23.0762,22.9567,23.0662,18042.0
2021-12-22 11:10:00,23.15,23.15,23.09,23.11,30215.0,23.0463,23.0463,22.9866,23.0065,30215.0
2021-12-22 11:15:00,23.1,23.15,23.08,23.15,24399.0,22.9965,23.0463,22.9766,23.0463,24399.0
2021-12-22 11:20:00,23.14,23.15,23.0,23.03,28558.0,23.0363,23.0463,22.897,22.9268,28558.0
2021-12-22 11:25:00,23.03,23.09,23.02,23.09,18282.0,22.9268,22.9866,22.9169,22.9866,18282.0
2021-12-22 11:30:00,23.09,23.1,23.01,23.09,21371.0,22.9866,22.9965,22.9069,22.9866,21371.0
2021-12-22 11:35:00,23.09,23.13,23.07,23.11,16329.0,22.9866,23.0264,22.9667,23.0065,16329.0
2021-12-22 11:40:00,23.11,23.11,23.06,23.09,9660.0,23.0065,23.0065,22.9567,22.9866,9660.0
2021-12-22 11:45:00,23.08,23.19,23.07,23.14,21802.0,22.9766,23.0861,22.9667,23.0363,21802.0
2021-12-22 11:50:00,23.13,23.13,23.05,23.06,13728.0,23.0264,23.0264,22.9467,22.9567,13728.0
2021-12-22 11:55:00,23.06,23.07,23.03,23.05,11425.0,22.9567,22.9667,22.9268,22.9467,11425.0
2021-12-22 12:00:00,23.05,23.06,23.01,23.06,15766.0,22.9467,22.9567,22.9069,22.9567,15766.0
2021-12-22 12:05:00,23.07,23.07,22.99,23.01,27542.0,22.9667,22.9667,22.887,22.9069,27542.0
2021-12-22 12:10:00,22.99,23.0,22.91,22.97,22616.0,22.887,22.897,22.8074,22.8671,22616.0
2021-12-22 12:15:00,22.98,23.0,22.96,22.98,13339.0,22.8771,22.897,22.8571,22.8771,13339.0
2021-12-22 12:20:00,22.98,23.05,22.98,23.05,7172.0,22.8771,22.9467,22.8771,22.9467,7172.0
2021-12-22 12:25:00,23.06,23.1,23.04,23.09,23085.0,22.9567,22.9965,22.9368,22.9866,23085.0
2021-12-22 12:30:00,23.1,23.14,23.09,23.11,12906.0,22.9965,23.0363,22.9866,23.0065,12906.0
2021-12-22 12:35:00,23.11,23.12,23.03,23.05,35493.0,23.0065,23.0164,22.9268,22.9467,35493.0
2021-12-22 12:40:00,23.05,23.08,23.01,23.07,23995.0,22.9467,22.9766,22.9069,22.9667,23995.0
2021-12-22 12:45:00,23.07,23.09,23.06,23.07,12310.0,22.9667,22.9866,22.9567,22.9667,12310.0
2021-12-22 12:50:00,23.07,23.13,23.06,23.1,18678.0,22.9667,23.0264,22.9567,22.9965,18678.0
2021-12-22 12:55:00,23.1,23.12,23.07,23.1,21666.0,22.9965,23.0164,22.9667,22.9965,21666.0
2021-12-22 13:00:00,23.09,23.1,23.05,23.07,40754.0,22.9866,22.9965,22.9467,22.9667,40754.0
2021-12-22 13:05:00,23.06,23.06,22.95,22.98,73713.0,22.9567,22.9567,22.8472,22.8771,73713.0
2021-12-22 13:10:00,22.98,22.99,22.93,22.99,28458.0,22.8771,22.887,22.8273,22.887,28458.0
2021-12-22 13:15:00,23.0,23.05,22.99,23.03,28736.0,22.897,22.9467,22.887,22.9268,28736.0
2021-12-22 13:20:00,23.02,23.05,23.0,23.02,43311.0,22.9169,22.9467,22.897,22.9169,43311.0
2021-12-22 13:25:00,23.02,23.05,23.01,23.03,25771.0,22.9169,22.9467,22.9069,22.9268,25771.0
2021-12-22 13:30:00,23.03,23.05,22.98,22.98,30776.0,22.9268,22.9467,22.8771,22.8771,30776.0
2021-12-22 13:35:00,22.98,22.99,22.95,22.96,27827.0,22.8771,22.887,22.8472,22.8571,27827.0
2021-12-22 13:40:00,22.96,22.99,22.95,22.98,13196.0,22.8571,22.887,22.8472,22.8771,13196.0
2021-12-22 13:45:00,22.98,23.01,22.94,22.94,29939.0,22.8771,22.9069,22.8372,22.8372,29939.0
2021-12-22 13:50:00,22.95,23.0,22.93,23.0,23742.0,22.8472,22.897,22.8273,22.897,23742.0
2021-12-22 13:55:00,23.0,23.03,22.92,22.93,46890.0,22.897,22.9268,22.8173,22.8273,46890.0
2021-12-22 14:00:00,22.93,22.94,22.88,22.93,39284.0,22.8273,22.8372,22.7775,22.8273,39284.0
2021-12-22 14:05:00,22.93,22.96,22.92,22.95,17662.0,22.8273,22.8571,22.8173,22.8472,17662.0
2021-12-22 14:10:00,22.95,22.98,22.92,22.94,33512.0,22.8472,22.8771,22.8173,22.8372,33512.0
2021-12-22 14:15:00,22.93,22.99,22.93,22.95,16007.0,22.8273,22.887,22.8273,22.8472,16007.0
2021-12-22 14:20:00,22.95,22.98,22.95,22.96,8300.0,22.8472,22.8771,22.8472,22.8571,8300.0
2021-12-22 14:25:00,22.96,22.98,22.92,22.94,36314.0,22.8571,22.8771,22.8173,22.8372,36314.0
2021-12-22 14:30:00,22.95,22.99,22.95,22.98,16161.0,22.8472,22.887,22.8472,22.8771,16161.0
2021-12-22 14:35:00,22.99,23.03,22.98,23.02,14262.0,22.887,22.9268,22.8771,22.9169,14262.0
2021-12-22 14:40:00,23.03,23.04,23.0,23.02,17239.0,22.9268,22.9368,22.897,22.9169,17239.0
2021-12-22 14:45:00,23.02,23.02,22.97,22.98,21196.0,22.9169,22.9169,22.8671,22.8771,21196.0
2021-12-22 14:50:00,22.98,22.99,22.94,22.98,64624.0,22.8771,22.887,22.8372,22.8771,64624.0
2021-12-22 14:55:00,22.99,22.99,22.97,22.98,12592.0,22.887,22.887,22.8671,22.8771,12592.0
2021-12-22 15:00:00,22.98,22.99,22.96,22.98,24787.0,22.8771,22.887,22.8571,22.8771,24787.0
2021-12-22 15:05:00,22.99,23.02,22.98,23.0,27652.0,22.887,22.9169,22.8771,22.897,27652.0
2021-12-22 15:10:00,23.0,23.01,22.94,22.95,69332.0,22.897,22.9069,22.8372,22.8472,69332.0
2021-12-22 15:15:00,22.95,23.0,22.94,22.98,73272.0,22.8472,22.897,22.8372,22.8771,73272.0
2021-12-22 15:20:00,22.99,23.0,22.96,23.0,30231.0,22.887,22.897,22.8571,22.897,30231.0
2021-12-22 15:25:00,23.0,23.01,22.92,22.94,58505.0,22.897,22.9069,22.8173,22.8372,58505.0
2021-12-22 15:30:00,22.93,22.98,22.91,22.91,55091.0,22.8273,22.8771,22.8074,22.8074,55091.0
2021-12-22 15:35:00,22.91,22.94,22.9,22.93,67818.0,22.8074,22.8372,22.7974,22.8273,67818.0
2021-12-22 15:40:00,22.93,22.96,22.92,22.94,52071.0,22.8273,22.8571,22.8173,22.8372,52071.0
2021-12-22 15:45:00,22.94,22.95,22.89,22.91,71409.0,22.8372,22.8472,22.7875,22.8074,71409.0
2021-12-22 15:50:00,22.9,22.94,22.85,22.94,153655.0,22.7974,22.8372,22.7476,22.8372,153655.0
2021-12-22 15:55:00,22.94,22.94,22.85,22.88,346683.0,22.8372,22.8372,22.7476,22.7775,346683.0
2021-12-23 09:30:00,22.99,23.24,22.83,23.01,115417.0,22.887,23.1359,22.7277,22.9069,115417.0
2021-12-23 09:35:00,23.0,23.21,22.9,23.19,260677.0,22.897,23.106,22.7974,23.0861,260677.0
2021-12-23 09:40:00,23.19,23.29,23.05,23.05,69242.0,23.0861,23.1857,22.9467,22.9467,69242.0
2021-12-23 09:45:00,23.06,23.29,23.03,23.24,91141.0,22.9567,23.1857,22.9268,23.1359,91141.0
2021-12-23 09:50:00,23.24,23.42,23.21,23.32,73289.0,23.1359,23.3151,23.106,23.2155,73289.0
2021-12-23 09:55:00,23.3,23.3,23.12,23.17,35643.0,23.1956,23.1956,23.0164,23.0662,35643.0
2021-12-23 10:00:00,23.15,23.15,23.07,23.08,39621.0,23.0463,23.0463,22.9667,22.9766,39621.0
2021-12-23 10:05:00,23.09,23.23,23.07,23.23,70902.0,22.9866,23.1259,22.9667,23.1259,70902.0
2021-12-23 10:10:00,23.23,23.27,23.17,23.18,32624.0,23.1259,23.1658,23.0662,23.0762,32624.0
2021-12-23 10:15:00,23.18,23.35,23.17,23.3,45182.0,23.0762,23.2454,23.0662,23.1956,45182.0
2021-12-23 10:20:00,23.3,23.33,23.25,23.26,28242.0,23.1956,23.2255,23.1458,23.1558,28242.0
2021-12-23 10:25:00,23.26,23.33,23.24,23.27,28843.0,23.1558,23.2255,23.1359,23.1658,28843.0
2021-12-23 10:30:00,23.28,23.35,23.28,23.33,27931.0,23.1757,23.2454,23.1757,23.2255,27931.0
2021-12-23 10:35:00,23.34,23.55,23.33,23.55,53693.0,23.2354,23.4445,23.2255,23.4445,53693.0
2021-12-23 10:40:00,23.57,23.64,23.5,23.62,115693.0,23.4644,23.5341,23.3947,23.5142,115693.0
2021-12-23 10:45:00,23.63,23.7,23.57,23.67,53382.0,23.5241,23.5938,23.4644,23.564,53382.0
2021-12-23 10:50:00,23.67,23.68,23.57,23.59,27343.0,23.564,23.5739,23.4644,23.4843,27343.0
2021-12-23 10:55:00,23.58,23.64,23.56,23.64,76415.0,23.4744,23.5341,23.4545,23.5341,76415.0
2021-12-23 11:00:00,23.65,23.77,23.65,23.76,44823.0,23.5441,23.6635,23.5441,23.6536,44823.0
2021-12-23 11:05:00,23.76,23.78,23.74,23.77,71306.0,23.6536,23.6735,23.6337,23.6635,71306.0
2021-12-23 11:10:00,23.77,23.81,23.71,23.76,83381.0,23.6635,23.7033,23.6038,23.6536,83381.0
2021-12-23 11:15:00,23.76,23.77,23.73,23.74,40022.0,23.6536,23.6635,23.6237,23.6337,40022.0
2021-12-23 11:20:00,23.75,23.77,23.66,23.76,28298.0,23.6436,23.6635,23.554,23.6536,28298.0
2021-12-23 11:25:00,23.76,23.85,23.76,23.8,43999.0,23.6536,23.7432,23.6536,23.6934,43999.0
2021-12-23 11:30:00,23.81,23.84,23.75,23.81,43565.0,23.7033,23.7332,23.6436,23.7033,43565.0
2021-12-23 11:35:00,23.81,23.82,23.78,23.82,22908.0,23.7033,23.7133,23.6735,23.7133,22908.0
2021-12-23 11:40:00,23.81,23.84,23.74,23.78,29589.0,23.7033,23.7332,23.6337,23.6735,29589.0
2021-12-23 11:45:00,23.78,23.79,23.61,23.65,56317.0,23.6735,23.6834,23.5042,23.5441,56317.0
2021-12-23 11:50:00,23.65,23.65,23.53,23.55,31683.0,23.5441,23.5441,23.4246,23.4445,31683.0
2021-12-23 11:55:00,23.55,23.56,23.51,23.53,13390.0,23.4445,23.4545,23.4047,23.4246,13390.0
2021-12-23 12:00:00,23.52,23.57,23.51,23.53,21137.0,23.4146,23.4644,23.4047,23.4246,21137.0
2021-12-23 12:05:00,23.53,23.54,23.46,23.46,20993.0,23.4246,23.4345,23.3549,23.3549,20993.0
2021-12-23 12:10:00,23.47,23.49,23.45,23.47,39562.0,23.3649,23.3848,23.345,23.3649,39562.0
2021-12-23 12:15:00,23.48,23.51,23.4,23.51,28822.0,23.3748,23.4047,23.2952,23.4047,28822.0
2021-12-23 12:20:00,23.51,23.56,23.5,23.55,22513.0,23.4047,23.4545,23.3947,23.4445,22513.0
2021-12-23 12:25:00,23.55,23.61,23.54,23.58,27987.0,23.4445,23.5042,23.4345,23.4744,27987.0
2021-12-23 12:30:00,23.59,23.64,23.58,23.58,24323.0,23.4843,23.5341,23.4744,23.4744,24323.0
2021-12-23 12:35:00,23.59,23.72,23.54,23.71,75304.0,23.4843,23.6137,23.4345,23.6038,75304.0
2021-12-23 12:40:00,23.72,23.74,23.68,23.69,21543.0,23.6137,23.6337,23.5739,23.5839,21543.0
2021-12-23 12:45:00,23.69,23.71,23.67,23.67,12946.0,23.5839,23.6038,23.564,23.564,12946.0
2021-12-23 12:50:00,23.68,23.69,23.65,23.66,11526.0,23.5739,23.5839,23.5441,23.554,11526.0
2021-12-23 12:55:00,23.66,23.69,23.65,23.68,15367.0,23.554,23.5839,23.5441,23.5739,15367.0
2021-12-23 13:00:00,23.68,23.74,23.67,23.71,28526.0,23.5739,23.6337,23.564,23.6038,28526.0
2021-12-23 13:05:00,23.71,23.76,23.7,23.75,11562.0,23.6038,23.6536,23.5938,23.6436,11562.0
2021-12-23 13:10:00,23.75,23.82,23.75,23.78,36458.0,23.6436,23.7133,23.6436,23.6735,36458.0
2021-12-23 13:15:00,23.78,23.78,23.74,23.74,12541.0,23.6735,23.6735,23.6337,23.6337,12541.0
2021-12-23 13:20:00,23.74,23.77,23.74,23.76,19499.0,23.6337,23.6635,23.6337,23.6536,19499.0
2021-12-23 13:25:00,23.76,23.8,23.71,23.71,16691.0,23.6536,23.6934,23.6038,23.6038,16691.0
2021-12-23 13:30:00,23.71,23.74,23.69,23.7,27498.0,23.6038,23.6337,23.5839,23.5938,27498.0
2021-12-23 13:35:00,23.7,23.77,23.66,23.74,47099.0,23.5938,23.6635,23.554,23.6337,47099.0
2021-12-23 13:40:00,23.74,23.79,23.74,23.74,44728.0,23.6337,23.6834,23.6337,23.6337,44728.0
2021-12-23 13:45:00,23.75,23.76,23.7,23.71,15922.0,23.6436,23.6536,23.5938,23.6038,15922.0
2021-12-23 13:50:00,23.71,23.75,23.7,23.75,23302.0,23.6038,23.6436,23.5938,23.6436,23302.0
2021-12-23 13:55:00,23.76,23.77,23.71,23.71,25632.0,23.6536,23.6635,23.6038,23.6038,25632.0
2021-12-23 14:00:00,23.72,23.73,23.66,23.68,16253.0,23.6137,23.6237,23.554,23.5739,16253.0
2021-12-23 14:05:00,23.69,23.7,23.66,23.67,8908.0,23.5839,23.5938,23.554,23.564,8908.0
2021-12-23 14:10:00,23.68,23.71,23.66,23.68,9684.0,23.5739,23.6038,23.554,23.5739,9684.0
2021-12-23 14:15:00,23.68,23.68,23.61,23.61,17646.0,23.5739,23.5739,23.5042,23.5042,17646.0
2021-12-23 14:20:00,23.61,23.61,23.54,23.55,17947.0,23.5042,23.5042,23.4345,23.4445,17947.0
2021-12-23 14:25:00,23.55,23.58,23.54,23.56,12996.0,23.4445,23.4744,23.4345,23.4545,12996.0
2021-12-23 14:30:00,23.57,23.58,23.52,23.54,22802.0,23.4644,23.4744,23.4146,23.4345,22802.0
2021-12-23 14:35:00,23.54,23.54,23.51,23.53,9101.0,23.4345,23.4345,23.4047,23.4246,9101.0
2021-12-23 14:40:00,23.52,23.58,23.52,23.57,8449.0,23.4146,23.4744,23.4146,23.4644,8449.0
2021-12-23 14:45:00,23.58,23.6,23.54,23.57,25209.0,23.4744,23.4943,23.4345,23.4644,25209.0
2021-12-23 14:50:00,23.56,23.57,23.55,23.56,11056.0,23.4545,23.4644,23.4445,23.4545,11056.0
2021-12-23 14:55:00,23.57,23.59,23.53,23.55,18895.0,23.4644,23.4843,23.4246,23.4445,18895.0
2021-12-23 15:00:00,23.55,23.56,23.48,23.51,26776.0,23.4445,23.4545,23.3748,23.4047,26776.0
2021-12-23 15:05:00,23.52,23.56,23.51,23.55,17224.0,23.4146,23.4545,23.4047,23.4445,17224.0
2021-12-23 15:10:00,23.55,23.56,23.53,23.56,29181.0,23.4445,23.4545,23.4246,23.4545,29181.0
2021-12-23 15:15:00,23.57,23.58,23.5,23.55,34021.0,23.4644,23.4744,23.3947,23.4445,34021.0
2021-12-23 15:20:00,23.55,23.61,23.55,23.61,22149.0,23.4445,23.5042,23.4445,23.5042,22149.0
2021-12-23 15:25:00,23.61,23.67,23.61,23.64,61659.0,23.5042,23.564,23.5042,23.5341,61659.0
2021-12-23 15:30:00,23.64,23.68,23.64,23.67,65811.0,23.5341,23.5739,23.5341,23.564,65811.0
2021-12-23 15:35:00,23.67,23.69,23.64,23.67,34547.0,23.564,23.5839,23.5341,23.564,34547.0
2021-12-23 15:40:00,23.67,23.68,23.65,23.66,36860.0,23.564,23.5739,23.5441,23.554,36860.0
2021-12-23 15:45:00,23.65,23.75,23.64,23.73,104719.0,23.5441,23.6436,23.5341,23.6237,104719.0
2021-12-23 15:50:00,23.74,23.81,23.74,23.81,103357.0,23.6337,23.7033,23.6337,23.7033,103357.0
2021-12-23 15:55:00,23.8,23.81,23.76,23.79,284348.0,23.6934,23.7033,23.6536,23.6834,284348.0
2021-12-27 09:30:00,23.47,23.76,23.27,23.76,109136.0,23.3649,23.6536,23.1658,23.6536,109136.0
2021-12-27 09:35:00,23.71,23.72,23.45,23.67,129465.0,23.6038,23.6137,23.345,23.564,129465.0
2021-12-27 09:40:00,23.68,23.74,23.58,23.64,58042.0,23.5739,23.6337,23.4744,23.5341,58042.0
2021-12-27 09:45:00,23.61,23.82,23.57,23.8,79691.0,23.5042,23.7133,23.4644,23.6934,79691.0
2021-12-27 09:50:00,23.79,23.94,23.67,23.67,145862.0,23.6834,23.8328,23.564,23.564,145862.0
2021-12-27 09:55:00,23.68,23.69,23.54,23.62,120564.0,23.5739,23.5839,23.4345,23.5142,120564.0
2021-12-27 10:00:00,23.61,23.63,23.5,23.56,51383.0,23.5042,23.5241,23.3947,23.4545,51383.0
2021-12-27 10:05:00,23.57,23.7,23.5,23.7,45098.0,23.4644,23.5938,23.3947,23.5938,45098.0
2021-12-27 10:10:00,23.7,23.83,23.69,23.83,23039.0,23.5938,23.7233,23.5839,23.7233,23039.0
2021-12-27 10:15:00,23.81,23.82,23.73,23.8,49815.0,23.7033,23.7133,23.6237,23.6934,49815.0
2021-12-27 10:20:00,23.8,23.9,23.75,23.86,61684.0,23.6934,23.7929,23.6436,23.7531,61684.0
2021-12-27 10:25:00,23.86,23.88,23.75,23.82,25765.0,23.7531,23.773,23.6436,23.7133,25765.0
2021-12-27 10:30:00,23.82,23.85,23.76,23.85,17944.0,23.7133,23.7432,23.6536,23.7432,17944.0
2021-12-27 10:35:00,23.84,23.85,23.75,23.76,17345.0,23.7332,23.7432,23.6436,23.6536,17345.0
2021-12-27 10:40:00,23.77,23.77,23.72,23.75,35024.0,23.6635,23.6635,23.6137,23.6436,35024.0
2021-12-27 10:45:00,23.75,23.77,23.69,23.7,41993.0,23.6436,23.6635,23.5839,23.5938,41993.0
2021-12-27 10:50:00,23.7,23.72,23.63,23.69,19408.0,23.5938,23.6137,23.5241,23.5839,19408.0
2021-12-27 10:55:00,23.69,23.79,23.69,23.75,22449.0,23.5839,23.6834,23.5839,23.6436,22449.0
2021-12-27 11:00:00,23.75,23.81,23.75,23.77,22759.0,23.6436,23.7033,23.6436,23.6635,22759.0
2021-12-27 11:05:00,23.78,23.78,23.73,23.75,14418.0,23.6735,23.6735,23.6237,23.6436,14418.0
2021-12-27 11:10:00,23.76,23.81,23.74,23.79,11697.0,23.6536,23.7033,23.6337,23.6834,11697.0
2021-12-27 11:15:00,23.78,23.79,23.68,23.71,39588.0,23.6735,23.6834,23.5739,23.6038,39588.0
2021-12-27 11:20:00,23.71,23.71,23.64,23.66,12901.0,23.6038,23.6038,23.5341,23.554,12901.0
2021-12-27 11:25:00,23.66,23.75,23.66,23.71,35548.0,23.554,23.6436,23.554,23.6038,35548.0
2021-12-27 11:30:00,23.71,23.72,23.59,23.63,22856.0,23.6038,23.6137,23.4843,23.5241,22856.0
2021-12-27 11:35:00,23.63,23.67,23.62,23.66,23583.0,23.5241,23.564,23.5142,23.554,23583.0
2021-12-27 11:40:00,23.66,23.67,23.61,23.63,24635.0,23.554,23.564,23.5042,23.5241,24635.0
2021-12-27 11:45:00,23.63,23.64,23.58,23.6,35422.0,23.5241,23.5341,23.4744,23.4943,35422.0
2021-12-27 11:50:00,23.59,23.6,23.58,23.59,26223.0,23.4843,23.4943,23.4744,23.4843,26223.0
2021-12-27 11:55:00,23.59,23.6,23.53,23.58,45886.0,23.4843,23.4943,23.4246,23.4744,45886.0
2021-12-27 12:00:00,23.57,23.58,23.49,23.5,45281.0,23.4644,23.4744,23.3848,23.3947,45281.0
2021-12-27 12:05:00,23.5,23.56,23.48,23.54,19983.0,23.3947,23.4545,23.3748,23.4345,19983.0
2021-12-27 12:10:00,23.54,23.6,23.54,23.58,35586.0,23.4345,23.4943,23.4345,23.4744,35586.0
2021-12-27 12:15:00,23.58,23.59,23.55,23.59,13979.0,23.4744,23.4843,23.4445,23.4843,13979.0
2021-12-27 12:20:00,23.59,23.6,23.55,23.55,34040.0,23.4843,23.4943,23.4445,23.4445,34040.0
2021-12-27 12:25:00,23.55,23.57,23.53,23.53,22232.0,23.4445,23.4644,23.4246,23.4246,22232.0
2021-12-27 12:30:00,23.53,23.54,23.51,23.51,24999.0,23.4246,23.4345,23.4047,23.4047,24999.0
2021-12-27 12:35:00,23.51,23.57,23.5,23.56,35096.0,23.4047,23.4644,23.3947,23.4545,35096.0
2021-12-27 12:40:00,23.57,23.6,23.55,23.59,25061.0,23.4644,23.4943,23.4445,23.4843,25061.0
2021-12-27 12:45:00,23.6,23.6,23.58,23.59,9869.0,23.4943,23.4943,23.4744,23.4843,9869.0
2021-12-27 12:50:00,23.59,23.64,23.57,23.63,27202.0,23.4843,23.5341,23.4644,23.5241,27202.0
2021-12-27 12:55:00,23.63,23.63,23.59,23.61,33987.0,23.5241,23.5241,23.4843,23.5042,33987.0
2021-12-27 13:00:00,23.6,23.61,23.57,23.58,15875.0,23.4943,23.5042,23.4644,23.4744,15875.0
2021-12-27 13:05:00,23.59,23.63,23.58,23.61,16985.0,23.4843,23.5241,23.4744,23.5042,16985.0
2021-12-27 13:10:00,23.62,23.62,23.56,23.58,19158.0,23.5142,23.5142,23.4545,23.4744,19158.0
2021-12-27 13:15:00,23.57,23.61,23.57,23.6,10093.0,23.4644,23.5042,23.4644,23.4943,10093.0
2021-12-27 13:20:00,23.59,23.61,23.58,23.6,9479.0,23.4843,23.5042,23.4744,23.4943,9479.0
2021-12-27 13:25:00,23.6,23.61,23.58,23.6,15578.0,23.4943,23.5042,23.4744,23.4943,15578.0
2021-12-27 13:30:00,23.6,23.61,23.54,23.6,23385.0,23.4943,23.5042,23.4345,23.4943,23385.0
2021-12-27 13:35:00,23.6,23.6,23.56,23.59,31922.0,23.4943,23.4943,23.4545,23.4843,31922.0
2021-12-27 13:40:00,23.59,23.6,23.57,23.6,45950.0,23.4843,23.4943,23.4644,23.4943,45950.0
2021-12-27 13:45:00,23.59,23.63,23.58,23.6,62771.0,23.4843,23.5241,23.4744,23.4943,62771.0
2021-12-27 13:50:00,23.6,23.64,23.58,23.64,32762.0,23.4943,23.5341,23.4744,23.5341,32762.0
2021-12-27 13:55:00,23.64,23.67,23.62,23.66,46776.0,23.5341,23.564,23.5142,23.554,46776.0
2021-12-27 14:00:00,23.64,23.64,23.59,23.61,32146.0,23.5341,23.5341,23.4843,23.5042,32146.0
2021-12-27 14:05:00,23.62,23.63,23.6,23.6,34437.0,23.5142,23.5241,23.4943,23.4943,34437.0
2021-12-27 14:10:00,23.59,23.6,23.58,23.59,14052.0,23.4843,23.4943,23.4744,23.4843,14052.0
2021-12-27 14:15:00,23.59,23.66,23.59,23.64,37774.0,23.4843,23.554,23.4843,23.5341,37774.0
2021-12-27 14:20:00,23.65,23.66,23.63,23.63,28845.0,23.5441,23.554,23.5241,23.5241,28845.0
2021-12-27 14:25:00,23.63,23.72,23.63,23.71,40648.0,23.5241,23.6137,23.5241,23.6038,40648.0
2021-12-27 14:30:00,23.71,23.78,23.71,23.76,57728.0,23.6038,23.6735,23.6038,23.6536,57728.0
2021-12-27 14:35:00,23.77,23.8,23.77,23.78,30488.0,23.6635,23.6934,23.6635,23.6735,30488.0
2021-12-27 14:40:00,23.79,23.8,23.75,23.76,39865.0,23.6834,23.6934,23.6436,23.6536,39865.0
2021-12-27 14:45:00,23.75,23.79,23.73,23.78,52733.0,23.6436,23.6834,23.6237,23.6735,52733.0
2021-12-27 14:50:00,23.78,23.79,23.62,23.69,127297.0,23.6735,23.6834,23.5142,23.5839,127297.0
2021-12-27 14:55:00,23.69,23.69,23.66,23.68,62605.0,23.5839,23.5839,23.554,23.5739,62605.0
2021-12-27 15:00:00,23.67,23.67,23.59,23.59,49215.0,23.564,23.564,23.4843,23.4843,49215.0
2021-12-27 15:05:00,23.59,23.63,23.57,23.6,23664.0,23.4843,23.5241,23.4644,23.4943,23664.0
2021-12-27 15:10:00,23.6,23.6,23.58,23.58,8038.0,23.4943,23.4943,23.4744,23.4744,8038.0
2021-12-27 15:15:00,23.58,23.59,23.57,23.58,11290.0,23.4744,23.4843,23.4644,23.4744,11290.0
2021-12-27 15:20:00,23.58,23.58,23.51,23.54,30159.0,23.4744,23.4744,23.4047,23.4345,30159.0
2021-12-27 15:25:00,23.54,23.56,23.53,23.54,16684.0,23.4345,23.4545,23.4246,23.4345,16684.0
2021-12-27 15:30:00,23.54,23.57,23.54,23.55,52153.0,23.4345,23.4644,23.4345,23.4445,52153.0
2021-12-27 15:35:00,23.56,23.57,23.49,23.53,166577.0,23.4545,23.4644,23.3848,23.4246,166577.0
2021-12-27 15:40:00,23.53,23.58,23.51,23.56,61140.0,23.4246,23.4744,23.4047,23.4545,61140.0
2021-12-27 15:45:00,23.57,23.61,23.54,23.55,75897.0,23.4644,23.5042,23.4345,23.4445,75897.0
2021-12-27 15:50:00,23.55,23.58,23.54,23.57,150096.0,23.4445,23.4744,23.4345,23.4644,150096.0
2021-12-27 15:55:00,23.57,23.6,23.55,23.57,196591.0,23.4644,23.4943,23.4445,23.4644,196591.0
2021-12-28 09:30:00,23.5,23.5,23.14,23.48,59763.0,23.3947,23.3947,23.0363,23.3748,59763.0
2021-12-28 09:35:00,23.48,23.53,23.41,23.48,55939.0,23.3748,23.4246,23.3051,23.3748,55939.0
2021-12-28 09:40:00,23.47,23.78,23.47,23.74,64405.0,23.3649,23.6735,23.3649,23.6337,64405.0
2021-12-28 09:45:00,23.74,23.74,23.49,23.55,31851.0,23.6337,23.6337,23.3848,23.4445,31851.0
2021-12-28 09:50:00,23.55,23.55,23.46,23.47,32729.0,23.4445,23.4445,23.3549,23.3649,32729.0
2021-12-28 09:55:00,23.47,23.58,23.46,23.51,39634.0,23.3649,23.4744,23.3549,23.4047,39634.0
2021-12-28 10:00:00,23.5,23.67,23.47,23.67,56781.0,23.3947,23.564,23.3649,23.564,56781.0
2021-12-28 10:05:00,23.67,23.67,23.44,23.47,38379.0,23.564,23.564,23.335,23.3649,38379.0
2021-12-28 10:10:00,23.45,23.58,23.45,23.49,31109.0,23.345,23.4744,23.345,23.3848,31109.0
2021-12-28 10:15:00,23.49,23.56,23.46,23.54,29497.0,23.3848,23.4545,23.3549,23.4345,29497.0
2021-12-28 10:20:00,23.54,23.58,23.45,23.46,17310.0,23.4345,23.4744,23.345,23.3549,17310.0
2021-12-28 10:25:00,23.46,23.56,23.43,23.51,33120.0,23.3549,23.4545,23.325,23.4047,33120.0
2021-12-28 10:30:00,23.5,23.61,23.48,23.51,26904.0,23.3947,23.5042,23.3748,23.4047,26904.0
2021-12-28 10:35:00,23.55,23.55,23.42,23.42,55081.0,23.4445,23.4445,23.3151,23.3151,55081.0
2021-12-28 10:40:00,23.43,23.45,23.38,23.44,56846.0,23.325,23.345,23.2753,23.335,56846.0
2021-12-28 10:45:00,23.44,23.44,23.38,23.39,55653.0,23.335,23.335,23.2753,23.2852,55653.0
2021-12-28 10:50:00,23.4,23.47,23.38,23.46,37350.0,23.2952,23.3649,23.2753,23.3549,37350.0
2021-12-28 10:55:00,23.45,23.48,23.42,23.48,8932.0,23.345,23.3748,23.3151,23.3748,8932.0
2021-12-28 11:00:00,23.47,23.49,23.41,23.41,16643.0,23.3649,23.3848,23.3051,23.3051,16643.0
2021-12-28 11:05:00,23.39,23.47,23.39,23.45,23011.0,23.2852,23.3649,23.2852,23.345,23011.0
2021-12-28 11:10:00,23.46,23.52,23.45,23.48,27444.0,23.3549,23.4146,23.345,23.3748,27444.0
2021-12-28 11:15:00,23.47,23.48,23.44,23.47,18937.0,23.3649,23.3748,23.335,23.3649,18937.0
2021-12-28 11:20:00,23.46,23.48,23.44,23.46,13460.0,23.3549,23.3748,23.335,23.3549,13460.0
2021-12-28 11:25:00,23.46,23.55,23.45,23.55,19128.0,23.3549,23.4445,23.345,23.4445,19128.0
2021-12-28 11:30:00,23.55,23.55,23.46,23.49,21451.0,23.4445,23.4445,23.3549,23.3848,21451.0
2021-12-28 11:35:00,23.48,23.48,23.35,23.38,49250.0,23.3748,23.3748,23.2454,23.2753,49250.0
2021-12-28 11:40:00,23.39,23.4,23.37,23.39,24025.0,23.2852,23.2952,23.2653,23.2852,24025.0
2021-12-28 11:45:00,23.39,23.4,23.37,23.38,9535.0,23.2852,23.2952,23.2653,23.2753,9535.0
2021-12-28 11:50:00,23.38,23.44,23.38,23.42,23877.0,23.2753,23.335,23.2753,23.3151,23877.0
2021-12-28 11:55:00,23.42,23.43,23.36,23.39,18848.0,23.3151,23.325,23.2554,23.2852,18848.0
2021-12-28 12:00:00,23.39,23.4,23.35,23.37,14751.0,23.2852,23.2952,23.2454,23.2653,14751.0
2021-12-28 12:05:00,23.38,23.45,23.38,23.45,32395.0,23.2753,23.345,23.2753,23.345,32395.0
2021-12-28 12:10:00,23.44,23.45,23.43,23.43,9318.0,23.335,23.345,23.325,23.325,9318.0
2021-12-28 12:15:00,23.42,23.42,23.39,23.41,19402.0,23.3151,23.3151,23.2852,23.3051,19402.0
2021-12-28 12:20:00,23.4,23.46,23.4,23.46,10225.0,23.2952,23.3549,23.2952,23.3549,10225.0
2021-12-28 12:25:00,23.45,23.47,23.44,23.45,28419.0,23.345,23.3649,23.335,23.345,28419.0
2021-12-28 12:30:00,23.44,23.44,23.36,23.38,9919.0,23.335,23.335,23.2554,23.2753,9919.0
2021-12-28 12:35:00,23.37,23.37,23.31,23.34,18644.0,23.2653,23.2653,23.2056,23.2354,18644.0
2021-12-28 12:40:00,23.34,23.39,23.34,23.39,19147.0,23.2354,23.2852,23.2354,23.2852,19147.0
2021-12-28 12:45:00,23.39,23.41,23.38,23.39,24857.0,23.2852,23.3051,23.2753,23.2852,24857.0
2021-12-28 12:50:00,23.39,23.45,23.36,23.38,35086.0,23.2852,23.345,23.2554,23.2753,35086.0
2021-12-28 12:55:00,23.38,23.38,23.35,23.35,9576.0,23.2753,23.2753,23.2454,23.2454,9576.0
2021-12-28 13:00:00,23.34,23.37,23.33,23.36,6941.0,23.2354,23.2653,23.2255,23.2554,6941.0
2021-12-28 13:05:00,23.37,23.41,23.36,23.4,10647.0,23.2653,23.3051,23.2554,23.2952,10647.0
2021-12-28 13:10:00,23.4,23.44,23.39,23.43,12326.0,23.2952,23.335,23.2852,23.325,12326.0
2021-12-28 13:15:00,23.42,23.42,23.39,23.4,26277.0,23.3151,23.3151,23.2852,23.2952,26277.0
2021-12-28 13:20:00,23.41,23.41,23.35,23.38,17517.0,23.3051,23.3051,23.2454,23.2753,17517.0
2021-12-28 13:25:00,23.38,23.38,23.33,23.37,9600.0,23.2753,23.2753,23.2255,23.2653,9600.0
2021-12-28 13:30:00,23.36,23.36,23.31,23.33,22269.0,23.2554,23.2554,23.2056,23.2255,22269.0
2021-12-28 13:35:00,23.32,23.36,23.32,23.36,12293.0,23.2155,23.2554,23.2155,23.2554,12293.0
2021-12-28 13:40:00,23.36,23.37,23.34,23.34,14137.0,23.2554,23.2653,23.2354,23.2354,14137.0
2021-12-28 13:45:00,23.34,23.34,23.29,23.31,20211.0,23.2354,23.2354,23.1857,23.2056,20211.0
2021-12-28 13:50:00,23.31,23.32,23.28,23.28,19494.0,23.2056,23.2155,23.1757,23.1757,19494.0
2021-12-28 13:55:00,23.28,23.3,23.26,23.26,20123.0,23.1757,23.1956,23.1558,23.1558,20123.0
2021-12-28 14:00:00,23.25,23.29,23.22,23.27,26934.0,23.1458,23.1857,23.116,23.1658,26934.0
2021-12-28 14:05:00,23.27,23.29,23.25,23.29,9162.0,23.1658,23.1857,23.1458,23.1857,9162.0
2021-12-28 14:10:00,23.29,23.31,23.28,23.31,15160.0,23.1857,23.2056,23.1757,23.2056,15160.0
2021-12-28 14:15:00,23.3,23.35,23.3,23.34,15150.0,23.1956,23.2454,23.1956,23.2354,15150.0
2021-12-28 14:20:00,23.34,23.34,23.29,23.29,21860.0,23.2354,23.2354,23.1857,23.1857,21860.0
2021-12-28 14:25:00,23.29,23.32,23.28,23.32,16031.0,23.1857,23.2155,23.1757,23.2155,16031.0
2021-12-28 14:30:00,23.31,23.33,23.29,23.3,12722.0,23.2056,23.2255,23.1857,23.1956,12722.0
2021-12-28 14:35:00,23.29,23.33,23.27,23.33,19346.0,23.1857,23.2255,23.1658,23.2255,19346.0
2021-12-28 14:40:00,23.33,23.35,23.32,23.35,9847.0,23.2255,23.2454,23.2155,23.2454,9847.0
2021-12-28 14:45:00,23.35,23.35,23.29,23.3,22934.0,23.2454,23.2454,23.1857,23.1956,22934.0
2021-12-28 14:50:00,23.3,23.34,23.28,23.33,24505.0,23.1956,23.2354,23.1757,23.2255,24505.0
2021-12-28 14:55:00,23.33,23.38,23.3,23.37,22773.0,23.2255,23.2753,23.1956,23.2653,22773.0
2021-12-28 15:00:00,23.37,23.37,23.29,23.3,22419.0,23.2653,23.2653,23.1857,23.1956,22419.0
2021-12-28 15:05:00,23.3,23.31,23.24,23.27,23962.0,23.1956,23.2056,23.1359,23.1658,23962.0
2021-12-28 15:10:00,23.26,23.3,23.24,23.29,27627.0,23.1558,23.1956,23.1359,23.1857,27627.0
2021-12-28 15:15:00,23.29,23.3,23.24,23.27,22735.0,23.1857,23.1956,23.1359,23.1658,22735.0
2021-12-28 15:20:00,23.26,23.27,23.24,23.27,29778.0,23.1558,23.1658,23.1359,23.1658,29778.0
2021-12-28 15:25:00,23.27,23.29,23.26,23.29,26912.0,23.1658,23.1857,23.1558,23.1857,26912.0
2021-12-28 15:30:00,23.29,23.33,23.28,23.32,23333.0,23.1857,23.2255,23.1757,23.2155,23333.0
2021-12-28 15:35:00,23.32,23.36,23.32,23.35,21969.0,23.2155,23.2554,23.2155,23.2454,21969.0
2021-12-28 15:40:00,23.36,23.36,23.31,23.32,27299.0,23.2554,23.2554,23.2056,23.2155,27299.0
2021-12-28 15:45:00,23.33,23.34,23.31,23.32,36152.0,23.2255,23.2354,23.2056,23.2155,36152.0
2021-12-28 15:50:00,23.33,23.34,23.27,23.3,48509.0,23.2255,23.2354,23.1658,23.1956,48509.0
2021-12-28 15:55:00,23.3,23.3,23.26,23.27,94706.0,23.1956,23.1956,23.1558,23.1658,94706.0
2021-12-29 09:30:00,23.55,23.56,23.05,23.27,74060.0,23.4445,23.4545,22.9467,23.1658,74060.0
2021-12-29 09:35:00,23.23,23.25,22.93,22.98,44669.0,23.1259,23.1458,22.8273,22.8771,44669.0
2021-12-29 09:40:00,23.0,23.1,22.93,23.09,56700.0,22.897,22.9965,22.8273,22.9866,56700.0
2021-12-29 09:45:00,23.1,23.12,22.92,23.01,49125.0,22.9965,23.0164,22.8173,22.9069,49125.0
2021-12-29 09:50:00,22.99,23.01,22.91,22.97,19812.0,22.887,22.9069,22.8074,22.8671,19812.0
2021-12-29 09:55:00,22.94,22.95,22.83,22.93,39066.0,22.8372,22.8472,22.7277,22.8273,39066.0
2021-12-29 10:00:00,22.94,22.96,22.83,22.86,25712.0,22.8372,22.8571,22.7277,22.7576,25712.0
2021-12-29 10:05:00,22.83,22.84,22.8,22.82,16693.0,22.7277,22.7377,22.6979,22.7178,16693.0
2021-12-29 10:10:00,22.82,22.85,22.73,22.74,34455.0,22.7178,22.7476,22.6282,22.6381,34455.0
2021-12-29 10:15:00,22.73,22.78,22.69,22.77,57156.0,22.6282,22.678,22.5884,22.668,57156.0
2021-12-29 10:20:00,22.79,22.8,22.74,22.79,28299.0,22.6879,22.6979,22.6381,22.6879,28299.0
2021-12-29 10:25:00,22.79,22.85,22.75,22.75,28635.0,22.6879,22.7476,22.6481,22.6481,28635.0
2021-12-29 10:30:00,22.75,22.83,22.73,22.81,28883.0,22.6481,22.7277,22.6282,22.7078,28883.0
2021-12-29 10:35:00,22.81,22.82,22.7,22.71,14064.0,22.7078,22.7178,22.5983,22.6083,14064.0
2021-12-29 10:40:00,22.7,22.78,22.68,22.75,20517.0,22.5983,22.678,22.5784,22.6481,20517.0
2021-12-29 10:45:00,22.77,22.81,22.76,22.78,15033.0,22.668,22.7078,22.658,22.678,15033.0
2021-12-29 10:50:00,22.78,22.79,22.73,22.74,22006.0,22.678,22.6879,22.6282,22.6381,22006.0
2021-12-29 10:55:00,22.75,22.87,22.74,22.86,59988.0,22.6481,22.7676,22.6381,22.7576,59988.0
2021-12-29 11:00:00,22.86,22.99,22.85,22.95,33312.0,22.7576,22.887,22.7476,22.8472,33312.0
2021-12-29 11:05:00,22.95,22.97,22.92,22.97,35999.0,22.8472,22.8671,22.8173,22.8671,35999.0
2021-12-29 11:10:00,22.96,22.97,22.91,22.96,25031.0,22.8571,22.8671,22.8074,22.8571,25031.0
2021-12-29 11:15:00,22.96,22.96,22.88,22.89,16356.0,22.8571,22.8571,22.7775,22.7875,16356.0
2021-12-29 11:20:00,22.91,22.92,22.87,22.87,9310.0,22.8074,22.8173,22.7676,22.7676,9310.0
2021-12-29 11:25:00,22.87,22.88,22.85,22.87,9901.0,22.7676,22.7775,22.7476,22.7676,9901.0
2021-12-29 11:30:00,22.85,22.88,22.8,22.8,17573.0,22.7476,22.7775,22.6979,22.6979,17573.0
2021-12-29 11:35:00,22.81,22.82,22.75,22.76,17492.0,22.7078,22.7178,22.6481,22.658,17492.0
2021-12-29 11:40:00,22.76,22.78,22.74,22.74,5850.0,22.658,22.678,22.6381,22.6381,5850.0
2021-12-29 11:45:00,22.75,22.76,22.64,22.64,19736.0,22.6481,22.658,22.5386,22.5386,19736.0
2021-12-29 11:50:00,22.65,22.65,22.6,22.61,46261.0,22.5485,22.5485,22.4988,22.5087,46261.0
2021-12-29 11:55:00,22.61,22.67,22.6,22.66,48436.0,22.5087,22.5684,22.4988,22.5585,48436.0
2021-12-29 12:00:00,22.66,22.67,22.62,22.67,48865.0,22.5585,22.5684,22.5187,22.5684,48865.0
2021-12-29 12:05:00,22.67,22.69,22.61,22.63,53702.0,22.5684,22.5884,22.5087,22.5286,53702.0
2021-12-29 12:10:00,22.63,22.68,22.56,22.6,76360.0,22.5286,22.5784,22.4589,22.4988,76360.0
2021-12-29 12:15:00,22.59,22.6,22.53,22.54,46553.0,22.4888,22.4988,22.4291,22.439,46553.0
2021-12-29 12:20:00,22.53,22.55,22.48,22.54,89097.0,22.4291,22.449,22.3793,22.439,89097.0
2021-12-29 12:25:00,22.54,22.66,22.54,22.65,61315.0,22.439,22.5585,22.439,22.5485,61315.0
2021-12-29 12:30:00,22.66,22.69,22.64,22.68,51371.0,22.5585,22.5884,22.5386,22.5784,51371.0
2021-12-29 12:35:00,22.68,22.72,22.67,22.7,43496.0,22.5784,22.6182,22.5684,22.5983,43496.0
2021-12-29 12:40:00,22.69,22.72,22.68,22.71,31740.0,22.5884,22.6182,22.5784,22.6083,31740.0
2021-12-29 12:45:00,22.71,22.72,22.69,22.71,43552.0,22.6083,22.6182,22.5884,22.6083,43552.0
2021-12-29 12:50:00,22.71,22.71,22.66,22.66,19568.0,22.6083,22.6083,22.5585,22.5585,19568.0
2021-12-29 12:55:00,22.65,22.65,22.55,22.63,48712.0,22.5485,22.5485,22.449,22.5286,48712.0
2021-12-29 13:00:00,22.63,22.64,22.59,22.6,33289.0,22.5286,22.5386,22.4888,22.4988,33289.0
2021-12-29 13:05:00,22.6,22.7,22.58,22.67,65978.0,22.4988,22.5983,22.4789,22.5684,65978.0
2021-12-29 13:10:00,22.66,22.76,22.66,22.75,52956.0,22.5585,22.658,22.5585,22.6481,52956.0
2021-12-29 13:15:00,22.76,22.79,22.71,22.72,43559.0,22.658,22.6879,22.6083,22.6182,43559.0
2021-12-29 13:20:00,22.71,22.71,22.63,22.64,46987.0,22.6083,22.6083,22.5286,22.5386,46987.0
2021-12-29 13:25:00,22.64,22.77,22.64,22.76,42223.0,22.5386,22.668,22.5386,22.658,42223.0
2021-12-29 13:30:00,22.77,22.77,22.69,22.71,29789.0,22.668,22.668,22.5884,22.6083,29789.0
2021-12-29 13:35:00,22.7,22.77,22.7,22.71,31684.0,22.5983,22.668,22.5983,22.6083,31684.0
2021-12-29 13:40:00,22.71,22.74,22.7,22.74,29025.0,22.6083,22.6381,22.5983,22.6381,29025.0
2021-12-29 13:45:00,22.73,22.75,22.7,22.75,22819.0,22.6282,22.6481,22.5983,22.6481,22819.0
2021-12-29 13:50:00,22.75,22.75,22.69,22.71,22394.0,22.6481,22.6481,22.5884,22.6083,22394.0
2021-12-29 13:55:00,22.71,22.82,22.71,22.8,49974.0,22.6083,22.7178,22.6083,22.6979,49974.0
2021-12-29 14:00:00,22.8,22.82,22.77,22.79,33166.0,22.6979,22.7178,22.668,22.6879,33166.0
2021-12-29 14:05:00,22.79,22.8,22.77,22.8,16263.0,22.6879,22.6979,22.668,22.6979,16263.0
2021-12-29 14:10:00,22.8,22.8,22.72,22.74,50947.0,22.6979,22.6979,22.6182,22.6381,50947.0
2021-12-29 14:15:00,22.73,22.76,22.72,22.72,12649.0,22.6282,22.658,22.6182,22.6182,12649.0
2021-12-29 14:20:00,22.71,22.79,22.7,22.79,34934.0,22.6083,22.6879,22.5983,22.6879,34934.0
2021-12-29 14:25:00,22.79,22.83,22.79,22.83,40121.0,22.6879,22.7277,22.6879,22.7277,40121.0
2021-12-29 14:30:00,22.83,22.83,22.8,22.8,24555.0,22.7277,22.7277,22.6979,22.6979,24555.0
2021-12-29 14:35:00,22.8,22.81,22.77,22.8,27919.0,22.6979,22.7078,22.668,22.6979,27919.0
2021-12-29 14:40:00,22.81,22.81,22.77,22.79,52106.0,22.7078,22.7078,22.668,22.6879,52106.0
2021-12-29 14:45:00,22.79,22.82,22.78,22.79,26789.0,22.6879,22.7178,22.678,22.6879,26789.0
2021-12-29 14:50:00,22.79,22.82,22.77,22.82,41302.0,22.6879,22.7178,22.668,22.7178,41302.0
2021-12-29 14:55:00,22.81,22.86,22.77,22.86,43660.0,22.7078,22.7576,22.668,22.7576,43660.0
2021-12-29 15:00:00,22.86,22.86,22.8,22.8,37352.0,22.7576,22.7576,22.6979,22.6979,37352.0
2021-12-29 15:05:00,22.8,22.82,22.76,22.76,37646.0,22.6979,22.7178,22.658,22.658,37646.0
2021-12-29 15:10:00,22.77,22.77,22.72,22.76,52965.0,22.668,22.668,22.6182,22.658,52965.0
2021-12-29 15:15:00,22.76,22.76,22.68,22.68,32429.0,22.658,22.658,22.5784,22.5784,32429.0
2021-12-29 15:20:00,22.68,22.7,22.65,22.67,53974.0,22.5784,22.5983,22.5485,22.5684,53974.0
2021-12-29 15:25:00,22.67,22.76,22.65,22.75,58233.0,22.5684,22.658,22.5485,22.6481,58233.0
2021-12-29 15:30:00,22.75,22.78,22.72,22.78,60520.0,22.6481,22.678,22.6182,22.678,60520.0
2021-12-29 15:35:00,22.78,22.81,22.76,22.79,62598.0,22.678,22.7078,22.658,22.6879,62598.0
2021-12-29 15:40:00,22.78,22.8,22.75,22.79,75605.0,22.678,22.6979,22.6481,22.6879,75605.0
2021-12-29 15:45:00,22.79,22.9,22.78,22.88,114621.0,22.6879,22.7974,22.678,22.7775,114621.0
2021-12-29 15:50:00,22.88,22.89,22.8,22.8,190452.0,22.7775,22.7875,22.6979,22.6979,190452.0
2021-12-29 15:55:00,22.81,22.88,22.8,22.86,379267.0,22.7078,22.7775,22.6979,22.7576,379267.0
2021-12-30 09:30:00,22.88,23.61,22.81,23.61,119983.0,22.7775,23.5042,22.7078,23.5042,119983.0
2021-12-30 09:35:00,23.61,23.86,23.55,23.76,96657.0,23.5042,23.7531,23.4445,23.6536,96657.0
2021-12-30 09:40:00,23.75,24.08,23.72,24.0,142957.0,23.6436,23.9721,23.6137,23.8925,142957.0
2021-12-30 09:45:00,23.99,24.03,23.83,23.94,55538.0,23.8825,23.9224,23.7233,23.8328,55538.0
2021-12-30 09:50:00,23.95,24.12,23.89,24.12,73155.0,23.8427,24.012,23.783,24.012,73155.0
2021-12-30 09:55:00,24.1,24.39,24.04,24.34,135856.0,23.992,24.2807,23.9323,24.231,135856.0
2021-12-30 10:00:00,24.34,24.58,24.33,24.58,91640.0,24.231,24.4699,24.221,24.4699,91640.0
2021-12-30 10:05:00,24.56,24.56,24.31,24.34,46867.0,24.45,24.45,24.2011,24.231,46867.0
2021-12-30 10:10:00,24.33,24.4,24.3,24.35,40216.0,24.221,24.2907,24.1911,24.2409,40216.0
2021-12-30 10:15:00,24.34,24.34,24.01,24.23,37685.0,24.231,24.231,23.9024,24.1215,37685.0
2021-12-30 10:20:00,24.21,24.23,24.04,24.23,32875.0,24.1015,24.1215,23.9323,24.1215,32875.0
2021-12-30 10:25:00,24.24,24.28,24.16,24.17,34391.0,24.1314,24.1712,24.0518,24.0617,34391.0
2021-12-30 10:30:00,24.18,24.31,24.17,24.29,42821.0,24.0717,24.2011,24.0617,24.1812,42821.0
2021-12-30 10:35:00,24.27,24.29,24.19,24.26,25951.0,24.1613,24.1812,24.0816,24.1513,25951.0
2021-12-30 10:40:00,24.27,24.35,24.22,24.26,39449.0,24.1613,24.2409,24.1115,24.1513,39449.0
2021-12-30 10:45:00,24.26,24.4,24.25,24.35,51292.0,24.1513,24.2907,24.1414,24.2409,51292.0
2021-12-30 10:50:00,24.35,24.45,24.31,24.41,26937.0,24.2409,24.3405,24.2011,24.3007,26937.0
2021-12-30 10:55:00,24.4,24.47,24.4,24.41,43154.0,24.2907,24.3604,24.2907,24.3007,43154.0
2021-12-30 11:00:00,24.41,24.53,24.36,24.52,66236.0,24.3007,24.4201,24.2509,24.4102,66236.0
2021-12-30 11:05:00,24.53,24.55,24.5,24.51,34099.0,24.4201,24.44,24.3902,24.4002,34099.0
2021-12-30 11:10:00,24.51,24.54,24.4,24.43,21946.0,24.4002,24.4301,24.2907,24.3206,21946.0
2021-12-30 11:15:00,24.44,24.52,24.41,24.43,25363.0,24.3305,24.4102,24.3007,24.3206,25363.0
2021-12-30 11:20:00,24.44,24.55,24.44,24.48,26826.0,24.3305,24.44,24.3305,24.3703,26826.0
2021-12-30 11:25:00,24.48,24.62,24.47,24.57,56980.0,24.3703,24.5097,24.3604,24.4599,56980.0
2021-12-30 11:30:00,24.56,24.62,24.54,24.62,34613.0,24.45,24.5097,24.4301,24.5097,34613.0
2021-12-30 11:35:00,24.62,24.67,24.58,24.66,48195.0,24.5097,24.5595,24.4699,24.5495,48195.0
2021-12-30 11:40:00,24.66,24.73,24.65,24.68,27908.0,24.5495,24.6192,24.5396,24.5694,27908.0
2021-12-30 11:45:00,24.69,24.77,24.68,24.76,32401.0,24.5794,24.659,24.5694,24.6491,32401.0
2021-12-30 11:50:00,24.75,24.8,24.74,24.77,31784.0,24.6391,24.6889,24.6292,24.659,31784.0
2021-12-30 11:55:00,24.76,24.8,24.75,24.78,40942.0,24.6491,24.6889,24.6391,24.669,40942.0
2021-12-30 12:00:00,24.78,24.78,24.71,24.77,31191.0,24.669,24.669,24.5993,24.659,31191.0
2021-12-30 12:05:00,24.78,24.79,24.68,24.68,26867.0,24.669,24.679,24.5694,24.5694,26867.0
2021-12-30 12:10:00,24.69,24.78,24.67,24.71,39512.0,24.5794,24.669,24.5595,24.5993,39512.0
2021-12-30 12:15:00,24.71,24.79,24.7,24.72,16438.0,24.5993,24.679,24.5894,24.6093,16438.0
2021-12-30 12:20:00,24.71,24.74,24.68,24.71,20409.0,24.5993,24.6292,24.5694,24.5993,20409.0
2021-12-30 12:25:00,24.71,24.76,24.68,24.71,24880.0,24.5993,24.6491,24.5694,24.5993,24880.0
2021-12-30 12:30:00,24.7,24.71,24.67,24.71,25599.0,24.5894,24.5993,24.5595,24.5993,25599.0
2021-12-30 12:35:00,24.71,24.77,24.71,24.74,22340.0,24.5993,24.659,24.5993,24.6292,22340.0
2021-12-30 12:40:00,24.72,24.77,24.71,24.76,19231.0,24.6093,24.659,24.5993,24.6491,19231.0
2021-12-30 12:45:00,24.76,24.81,24.74,24.79,21025.0,24.6491,24.6989,24.6292,24.679,21025.0
2021-12-30 12:50:00,24.79,24.81,24.77,24.8,19016.0,24.679,24.6989,24.659,24.6889,19016.0
2021-12-30 12:55:00,24.8,24.82,24.76,24.76,33068.0,24.6889,24.7088,24.6491,24.6491,33068.0
2021-12-30 13:00:00,24.75,24.86,24.71,24.82,32935.0,24.6391,24.7486,24.5993,24.7088,32935.0
2021-12-30 13:05:00,24.82,24.91,24.82,24.9,21951.0,24.7088,24.7984,24.7088,24.7885,21951.0
2021-12-30 13:10:00,24.9,24.94,24.88,24.92,31184.0,24.7885,24.8283,24.7685,24.8084,31184.0
2021-12-30 13:15:00,24.91,24.93,24.88,24.89,12862.0,24.7984,24.8183,24.7685,24.7785,12862.0
2021-12-30 13:20:00,24.89,24.96,24.89,24.91,22741.0,24.7785,24.8482,24.7785,24.7984,22741.0
2021-12-30 13:25:00,24.9,24.96,24.89,24.9,20039.0,24.7885,24.8482,24.7785,24.7885,20039.0
2021-12-30 13:30:00,24.9,24.97,24.9,24.94,26348.0,24.7885,24.8581,24.7885,24.8283,26348.0
2021-12-30 13:35:00,24.94,24.98,24.9,24.98,25332.0,24.8283,24.8681,24.7885,24.8681,25332.0
2021-12-30 13:40:00,24.98,24.99,24.91,24.91,35018.0,24.8681,24.8781,24.7984,24.7984,35018.0
2021-12-30 13:45:00,24.9,24.91,24.84,24.88,32201.0,24.7885,24.7984,24.7287,24.7685,32201.0
2021-12-30 13:50:00,24.89,24.96,24.89,24.95,16696.0,24.7785,24.8482,24.7785,24.8382,16696.0
2021-12-30 13:55:00,24.95,24.97,24.92,24.94,14738.0,24.8382,24.8581,24.8084,24.8283,14738.0
2021-12-30 14:00:00,24.93,24.97,24.89,24.95,27351.0,24.8183,24.8581,24.7785,24.8382,27351.0
2021-12-30 14:05:00,24.94,24.99,24.89,24.98,42718.0,24.8283,24.8781,24.7785,24.8681,42718.0
2021-12-30 14:10:00,24.98,25.0,24.95,25.0,28521.0,24.8681,24.888,24.8382,24.888,28521.0
2021-12-30 14:15:00,25.0,25.1,24.97,25.08,78145.0,24.888,24.9876,24.8581,24.9677,78145.0
2021-12-30 14:20:00,25.08,25.08,24.99,25.03,40720.0,24.9677,24.9677,24.8781,24.9179,40720.0
2021-12-30 14:25:00,25.03,25.08,24.99,25.02,38820.0,24.9179,24.9677,24.8781,24.9079,38820.0
2021-12-30 14:30:00,25.03,25.15,25.03,25.07,70510.0,24.9179,25.0373,24.9179,24.9577,70510.0
2021-12-30 14:35:00,25.08,25.1,25.04,25.09,25598.0,24.9677,24.9876,24.9278,24.9776,25598.0
2021-12-30 14:40:00,25.09,25.14,25.07,25.11,33360.0,24.9776,25.0274,24.9577,24.9975,33360.0
2021-12-30 14:45:00,25.11,25.18,25.1,25.11,28613.0,24.9975,25.0672,24.9876,24.9975,28613.0
2021-12-30 14:50:00,25.11,25.17,25.09,25.14,34573.0,24.9975,25.0572,24.9776,25.0274,34573.0
2021-12-30 14:55:00,25.14,25.18,25.12,25.16,39445.0,25.0274,25.0672,25.0075,25.0473,39445.0
2021-12-30 15:00:00,25.17,25.17,25.06,25.08,38729.0,25.0572,25.0572,24.9477,24.9677,38729.0
2021-12-30 15:05:00,25.08,25.08,25.01,25.01,48349.0,24.9677,24.9677,24.898,24.898,48349.0
2021-12-30 15:10:00,25.02,25.06,24.93,24.97,59843.0,24.9079,24.9477,24.8183,24.8581,59843.0
2021-12-30 15:15:00,24.97,25.0,24.94,24.95,29790.0,24.8581,24.888,24.8283,24.8382,29790.0
2021-12-30 15:20:00,24.95,24.95,24.86,24.94,95985.0,24.8382,24.8382,24.7486,24.8283,95985.0
2021-12-30 15:25:00,24.93,25.0,24.91,24.96,47077.0,24.8183,24.888,24.7984,24.8482,47077.0
2021-12-30 15:30:00,24.96,25.02,24.95,24.98,50236.0,24.8482,24.9079,24.8382,24.8681,50236.0
2021-12-30 15:35:00,24.98,24.99,24.9,24.96,49244.0,24.8681,24.8781,24.7885,24.8482,49244.0
2021-12-30 15:40:00,24.96,24.97,24.88,24.89,58667.0,24.8482,24.8581,24.7685,24.7785,58667.0
2021-12-30 15:45:00,24.89,24.92,24.82,24.84,136784.0,24.7785,24.8084,24.7088,24.7287,136784.0
2021-12-30 15:50:00,24.82,24.87,24.8,24.85,143505.0,24.7088,24.7586,24.6889,24.7387,143505.0
2021-12-30 15:55:00,24.85,24.86,24.74,24.79,318345.0,24.7387,24.7486,24.6292,24.679,318345.0
2021-12-31 09:30:00,24.56,25.25,24.46,25.19,80976.0,24.45,25.1369,24.3504,25.0772,80976.0
2021-12-31 09:35:00,25.15,25.2,24.54,24.74,52366.0,25.0373,25.0871,24.4301,24.6292,52366.0
2021-12-31 09:40:00,24.73,24.76,24.41,24.41,48779.0,24.6192,24.6491,24.3007,24.3007,48779.0
2021-12-31 09:45:00,24.42,24.89,24.42,24.71,55224.0,24.3106,24.7785,24.3106,24.5993,55224.0
2021-12-31 09:50:00,24.69,25.0,24.65,24.96,48045.0,24.5794,24.888,24.5396,24.8482,48045.0
2021-12-31 09:55:00,24.95,25.08,24.87,24.95,34126.0,24.8382,24.9677,24.7586,24.8382,34126.0
2021-12-31 10:00:00,24.95,24.95,24.75,24.94,21481.0,24.8382,24.8382,24.6391,24.8283,21481.0
2021-12-31 10:05:00,24.92,25.18,24.92,25.18,70192.0,24.8084,25.0672,24.8084,25.0672,70192.0
2021-12-31 10:10:00,25.17,25.29,25.1,25.22,121471.0,25.0572,25.1767,24.9876,25.107,121471.0
2021-12-31 10:15:00,25.22,25.22,25.08,25.09,68974.0,25.107,25.107,24.9677,24.9776,68974.0
2021-12-31 10:20:00,25.08,25.09,24.85,24.94,40116.0,24.9677,24.9776,24.7387,24.8283,40116.0
2021-12-31 10:25:00,24.95,25.04,24.9,25.02,35743.0,24.8382,24.9278,24.7885,24.9079,35743.0
2021-12-31 10:30:00,25.02,25.12,25.01,25.07,26132.0,24.9079,25.0075,24.898,24.9577,26132.0
2021-12-31 10:35:00,25.05,25.05,24.89,24.95,18580.0,24.9378,24.9378,24.7785,24.8382,18580.0
2021-12-31 10:40:00,24.95,24.95,24.81,24.87,31890.0,24.8382,24.8382,24.6989,24.7586,31890.0
2021-12-31 10:45:00,24.86,24.91,24.81,24.89,22400.0,24.7486,24.7984,24.6989,24.7785,22400.0
2021-12-31 10:50:00,24.86,24.89,24.83,24.83,21991.0,24.7486,24.7785,24.7188,24.7188,21991.0
2021-12-31 10:55:00,24.84,24.91,24.82,24.9,23670.0,24.7287,24.7984,24.7088,24.7885,23670.0
2021-12-31 11:00:00,24.91,24.92,24.77,24.77,17720.0,24.7984,24.8084,24.659,24.659,17720.0
2021-12-31 11:05:00,24.77,24.82,24.71,24.82,15280.0,24.659,24.7088,24.5993,24.7088,15280.0
2021-12-31 11:10:00,24.81,24.86,24.79,24.85,22924.0,24.6989,24.7486,24.679,24.7387,22924.0
2021-12-31 11:15:00,24.85,24.88,24.82,24.86,23056.0,24.7387,24.7685,24.7088,24.7486,23056.0
2021-12-31 11:20:00,24.85,24.94,24.84,24.94,19922.0,24.7387,24.8283,24.7287,24.8283,19922.0
2021-12-31 11:25:00,24.94,25.02,24.86,24.87,32059.0,24.8283,24.9079,24.7486,24.7586,32059.0
2021-12-31 11:30:00,24.88,24.92,24.77,24.8,8244.0,24.7685,24.8084,24.659,24.6889,8244.0
2021-12-31 11:35:00,24.8,24.82,24.78,24.79,15540.0,24.6889,24.7088,24.669,24.679,15540.0
2021-12-31 11:40:00,24.79,24.85,24.78,24.82,17134.0,24.679,24.7387,24.669,24.7088,17134.0
2021-12-31 11:45:00,24.82,24.92,24.8,24.91,20909.0,24.7088,24.8084,24.6889,24.7984,20909.0
2021-12-31 11:50:00,24.91,24.93,24.87,24.89,8490.0,24.7984,24.8183,24.7586,24.7785,8490.0
2021-12-31 11:55:00,24.88,24.94,24.84,24.93,17811.0,24.7685,24.8283,24.7287,24.8183,17811.0
2021-12-31 12:00:00,24.94,24.96,24.9,24.93,14612.0,24.8283,24.8482,24.7885,24.8183,14612.0
2021-12-31 12:05:00,24.93,24.98,24.91,24.96,17680.0,24.8183,24.8681,24.7984,24.8482,17680.0
2021-12-31 12:10:00,24.97,25.02,24.97,25.01,23213.0,24.8581,24.9079,24.8581,24.898,23213.0
2021-12-31 12:15:00,24.99,25.0,24.93,24.93,13156.0,24.8781,24.888,24.8183,24.8183,13156.0
2021-12-31 12:20:00,24.92,24.93,24.89,24.92,11672.0,24.8084,24.8183,24.7785,24.8084,11672.0
2021-12-31 12:25:00,24.91,24.94,24.9,24.93,14157.0,24.7984,24.8283,24.7885,24.8183,14157.0
2021-12-31 12:30:00,24.93,24.93,24.91,24.91,19366.0,24.8183,24.8183,24.7984,24.7984,19366.0
2021-12-31 12:35:00,24.91,24.94,24.88,24.94,9548.0,24.7984,24.8283,24.7685,24.8283,9548.0
2021-12-31 12:40:00,24.95,24.97,24.93,24.96,10107.0,24.8382,24.8581,24.8183,24.8482,10107.0
2021-12-31 12:45:00,24.96,24.99,24.95,24.96,4102.0,24.8482,24.8781,24.8382,24.8482,4102.0
2021-12-31 12:50:00,24.96,24.98,24.93,24.97,8413.0,24.8482,24.8681,24.8183,24.8581,8413.0
2021-12-31 12:55:00,24.98,24.98,24.94,24.96,6636.0,24.8681,24.8681,24.8283,24.8482,6636.0
2021-12-31 13:00:00,24.96,24.97,24.94,24.95,11930.0,24.8482,24.8581,24.8283,24.8382,11930.0
2021-12-31 13:05:00,24.96,24.96,24.91,24.94,11361.0,24.8482,24.8482,24.7984,24.8283,11361.0
2021-12-31 13:10:00,24.94,24.95,24.93,24.93,3999.0,24.8283,24.8382,24.8183,24.8183,3999.0
2021-12-31 13:15:00,24.93,24.93,24.88,24.88,6332.0,24.8183,24.8183,24.7685,24.7685,6332.0
2021-12-31 13:20:00,24.88,24.93,24.87,24.93,16681.0,24.7685,24.8183,24.7586,24.8183,16681.0
2021-12-31 13:25:00,24.92,24.93,24.89,24.89,3300.0,24.8084,24.8183,24.7785,24.7785,3300.0
2021-12-31 13:30:00,24.89,24.92,24.88,24.91,10033.0,24.7785,24.8084,24.7685,24.7984,10033.0
2021-12-31 13:35:00,24.91,24.91,24.86,24.89,9225.0,24.7984,24.7984,24.7486,24.7785,9225.0
2021-12-31 13:40:00,24.89,24.89,24.83,24.85,18231.0,24.7785,24.7785,24.7188,24.7387,18231.0
2021-12-31 13:45:00,24.86,24.93,24.85,24.89,16357.0,24.7486,24.8183,24.7387,24.7785,16357.0
2021-12-31 13:50:00,24.88,24.9,24.87,24.87,11820.0,24.7685,24.7885,24.7586,24.7586,11820.0
2021-12-31 13:55:00,24.87,24.89,24.86,24.88,10057.0,24.7586,24.7785,24.7486,24.7685,10057.0
2021-12-31 14:00:00,24.87,24.87,24.84,24.85,8724.0,24.7586,24.7586,24.7287,24.7387,8724.0
2021-12-31 14:05:00,24.84,24.84,24.79,24.81,11523.0,24.7287,24.7287,24.679,24.6989,11523.0
2021-12-31 14:10:00,24.81,24.86,24.81,24.85,5221.0,24.6989,24.7486,24.6989,24.7387,5221.0
2021-12-31 14:15:00,24.86,24.87,24.82,24.84,9952.0,24.7486,24.7586,24.7088,24.7287,9952.0
2021-12-31 14:20:00,24.84,24.89,24.83,24.89,14531.0,24.7287,24.7785,24.7188,24.7785,14531.0
2021-12-31 14:25:00,24.89,24.91,24.87,24.89,11450.0,24.7785,24.7984,24.7586,24.7785,11450.0
2021-12-31 14:30:00,24.88,24.89,24.86,24.88,13672.0,24.7685,24.7785,24.7486,24.7685,13672.0
2021-12-31 14:35:00,24.87,24.87,24.83,24.84,8599.0,24.7586,24.7586,24.7188,24.7287,8599.0
2021-12-31 14:40:00,24.84,24.85,24.83,24.83,3827.0,24.7287,24.7387,24.7188,24.7188,3827.0
2021-12-31 14:45:00,24.83,24.83,24.8,24.81,7590.0,24.7188,24.7188,24.6889,24.6989,7590.0
2021-12-31 14:50:00,24.82,24.82,24.78,24.79,7032.0,24.7088,24.7088,24.669,24.679,7032.0
2021-12-31 14:55:00,24.79,24.81,24.76,24.76,20812.0,24.679,24.6989,24.6491,24.6491,20812.0
2021-12-31 15:00:00,24.77,24.81,24.76,24.78,21975.0,24.659,24.6989,24.6491,24.669,21975.0
2021-12-31 15:05:00,24.77,24.77,24.74,24.76,10887.0,24.659,24.659,24.6292,24.6491,10887.0
2021-12-31 15:10:00,24.75,24.79,24.74,24.78,18855.0,24.6391,24.679,24.6292,24.669,18855.0
2021-12-31 15:15:00,24.79,24.79,24.73,24.74,11925.0,24.679,24.679,24.6192,24.6292,11925.0
2021-12-31 15:20:00,24.75,24.75,24.7,24.72,15786.0,24.6391,24.6391,24.5894,24.6093,15786.0
2021-12-31 15:25:00,24.71,24.75,24.71,24.72,32957.0,24.5993,24.6391,24.5993,24.6093,32957.0
2021-12-31 15:30:00,24.71,24.72,24.66,24.68,19321.0,24.5993,24.6093,24.5495,24.5694,19321.0
2021-12-31 15:35:00,24.69,24.72,24.68,24.7,16016.0,24.5794,24.6093,24.5694,24.5894,16016.0
2021-12-31 15:40:00,24.7,24.72,24.67,24.71,22933.0,24.5894,24.6093,24.5595,24.5993,22933.0
2021-12-31 15:45:00,24.7,24.72,24.68,24.7,33108.0,24.5894,24.6093,24.5694,24.5894,33108.0
2021-12-31 15:50:00,24.7,24.74,24.65,24.66,107224.0,24.5894,24.6292,24.5396,24.5495,107224.0
2021-12-31 15:55:00,24.66,24.66,24.58,24.62,183535.0,24.5495,24.5495,24.4699,24.5097,183535.0
2022-01-03 09:30:00,24.53,24.91,24.38,24.58,246150.0,24.4201,24.7984,24.2708,24.4699,246150.0
2022-01-03 09:35:00,24.56,24.57,24.2,24.56,111636.0,24.45,24.4599,24.0916,24.45,111636.0
2022-01-03 09:40:00,24.52,24.57,24.29,24.37,89722.0,24.4102,24.4599,24.1812,24.2608,89722.0
2022-01-03 09:45:00,24.38,24.7,24.32,24.68,127205.0,24.2708,24.5894,24.2111,24.5694,127205.0
2022-01-03 09:50:00,24.67,24.83,24.58,24.74,60493.0,24.5595,24.7188,24.4699,24.6292,60493.0
2022-01-03 09:55:00,24.74,24.84,24.58,24.8,38226.0,24.6292,24.7287,24.4699,24.6889,38226.0
2022-01-03 10:00:00,24.8,25.22,24.75,25.11,58234.0,24.6889,25.107,24.6391,24.9975,58234.0
2022-01-03 10:05:00,25.14,25.18,24.7,24.83,84755.0,25.0274,25.0672,24.5894,24.7188,84755.0
2022-01-03 10:10:00,24.81,24.84,24.65,24.78,55954.0,24.6989,24.7287,24.5396,24.669,55954.0
2022-01-03 10:15:00,24.79,24.86,24.58,24.59,50934.0,24.679,24.7486,24.4699,24.4798,50934.0
2022-01-03 10:20:00,24.57,24.78,24.55,24.75,65910.0,24.4599,24.669,24.44,24.6391,65910.0
2022-01-03 10:25:00,24.78,24.99,24.78,24.92,53960.0,24.669,24.8781,24.669,24.8084,53960.0
2022-01-03 10:30:00,24.95,25.19,24.95,25.12,28899.0,24.8382,25.0772,24.8382,25.0075,28899.0
2022-01-03 10:35:00,25.13,25.27,25.08,25.15,34860.0,25.0174,25.1568,24.9677,25.0373,34860.0
2022-01-03 10:40:00,25.15,25.19,25.04,25.17,39640.0,25.0373,25.0772,24.9278,25.0572,39640.0
2022-01-03 10:45:00,25.16,25.21,25.01,25.04,34152.0,25.0473,25.0971,24.898,24.9278,34152.0
2022-01-03 10:50:00,25.04,25.19,25.02,25.18,16934.0,24.9278,25.0772,24.9079,25.0672,16934.0
2022-01-03 10:55:00,25.18,25.25,25.15,25.21,28988.0,25.0672,25.1369,25.0373,25.0971,28988.0
2022-01-03 11:00:00,25.22,25.35,25.21,25.34,35465.0,25.107,25.2364,25.0971,25.2265,35465.0
2022-01-03 11:05:00,25.32,25.38,25.26,25.27,36645.0,25.2066,25.2663,25.1468,25.1568,36645.0
2022-01-03 11:10:00,25.25,25.25,25.18,25.21,53094.0,25.1369,25.1369,25.0672,25.0971,53094.0
2022-01-03 11:15:00,25.22,25.22,25.18,25.18,15445.0,25.107,25.107,25.0672,25.0672,15445.0
2022-01-03 11:20:00,25.18,25.2,25.13,25.16,26346.0,25.0672,25.0871,25.0174,25.0473,26346.0
2022-01-03 11:25:00,25.16,25.17,25.07,25.15,24640.0,25.0473,25.0572,24.9577,25.0373,24640.0
2022-01-03 11:30:00,25.14,25.19,25.11,25.15,18920.0,25.0274,25.0772,24.9975,25.0373,18920.0
2022-01-03 11:35:00,25.16,25.17,25.12,25.14,15712.0,25.0473,25.0572,25.0075,25.0274,15712.0
2022-01-03 11:40:00,25.14,25.18,25.1,25.18,19467.0,25.0274,25.0672,24.9876,25.0672,19467.0
2022-01-03 11:45:00,25.18,25.27,25.18,25.22,17457.0,25.0672,25.1568,25.0672,25.107,17457.0
2022-01-03 11:50:00,25.21,25.23,25.09,25.14,13780.0,25.0971,25.117,24.9776,25.0274,13780.0
2022-01-03 11:55:00,25.13,25.15,25.07,25.13,19772.0,25.0174,25.0373,24.9577,25.0174,19772.0
2022-01-03 12:00:00,25.12,25.16,25.11,25.14,12069.0,25.0075,25.0473,24.9975,25.0274,12069.0
2022-01-03 12:05:00,25.15,25.16,25.07,25.08,12788.0,25.0373,25.0473,24.9577,24.9677,12788.0
2022-01-03 12:10:00,25.08,25.08,24.93,24.93,16902.0,24.9677,24.9677,24.8183,24.8183,16902.0
2022-01-03 12:15:00,24.93,24.96,24.85,24.86,37300.0,24.8183,24.8482,24.7387,24.7486,37300.0
2022-01-03 12:20:00,24.86,24.9,24.84,24.84,13450.0,24.7486,24.7885,24.7287,24.7287,13450.0
2022-01-03 12:25:00,24.85,24.92,24.85,24.92,91820.0,24.7387,24.8084,24.7387,24.8084,91820.0
2022-01-03 12:30:00,24.91,24.97,24.91,24.96,18055.0,24.7984,24.8581,24.7984,24.8482,18055.0
2022-01-03 12:35:00,24.96,24.96,24.93,24.95,10010.0,24.8482,24.8482,24.8183,24.8382,10010.0
2022-01-03 12:40:00,24.94,25.05,24.94,25.05,18029.0,24.8283,24.9378,24.8283,24.9378,18029.0
2022-01-03 12:45:00,25.05,25.17,25.04,25.17,14190.0,24.9378,25.0572,24.9278,25.0572,14190.0
2022-01-03 12:50:00,25.17,25.2,25.15,25.18,20474.0,25.0572,25.0871,25.0373,25.0672,20474.0
2022-01-03 12:55:00,25.17,25.17,25.1,25.12,23081.0,25.0572,25.0572,24.9876,25.0075,23081.0
2022-01-03 13:00:00,25.11,25.11,25.06,25.11,14040.0,24.9975,24.9975,24.9477,24.9975,14040.0
2022-01-03 13:05:00,25.11,25.11,25.06,25.09,8751.0,24.9975,24.9975,24.9477,24.9776,8751.0
2022-01-03 13:10:00,25.08,25.15,25.08,25.12,40579.0,24.9677,25.0373,24.9677,25.0075,40579.0
2022-01-03 13:15:00,25.12,25.12,25.07,25.1,11770.0,25.0075,25.0075,24.9577,24.9876,11770.0
2022-01-03 13:20:00,25.09,25.1,25.04,25.04,19207.0,24.9776,24.9876,24.9278,24.9278,19207.0
2022-01-03 13:25:00,25.05,25.07,25.01,25.04,8193.0,24.9378,24.9577,24.898,24.9278,8193.0
2022-01-03 13:30:00,25.04,25.07,25.01,25.07,9614.0,24.9278,24.9577,24.898,24.9577,9614.0
2022-01-03 13:35:00,25.07,25.1,25.04,25.04,4059.0,24.9577,24.9876,24.9278,24.9278,4059.0
2022-01-03 13:40:00,25.05,25.11,25.05,25.1,10894.0,24.9378,24.9975,24.9378,24.9876,10894.0
2022-01-03 13:45:00,25.09,25.09,25.07,25.07,4404.0,24.9776,24.9776,24.9577,24.9577,4404.0
2022-01-03 13:50:00,25.07,25.08,24.99,25.07,23200.0,24.9577,24.9677,24.8781,24.9577,23200.0
2022-01-03 13:55:00,25.07,25.1,25.07,25.08,12237.0,24.9577,24.9876,24.9577,24.9677,12237.0
2022-01-03 14:00:00,25.07,25.1,25.02,25.03,15640.0,24.9577,24.9876,24.9079,24.9179,15640.0
2022-01-03 14:05:00,25.02,25.05,25.02,25.05,8620.0,24.9079,24.9378,24.9079,24.9378,8620.0
2022-01-03 14:10:00,25.05,25.11,25.04,25.11,12045.0,24.9378,24.9975,24.9278,24.9975,12045.0
2022-01-03 14:15:00,25.11,25.12,25.1,25.1,9957.0,24.9975,25.0075,24.9876,24.9876,9957.0
2022-01-03 14:20:00,25.1,25.17,25.09,25.17,14516.0,24.9876,25.0572,24.9776,25.0572,14516.0
2022-01-03 14:25:00,25.16,25.18,25.13,25.17,18995.0,25.0473,25.0672,25.0174,25.0572,18995.0
2022-01-03 14:30:00,25.16,25.17,25.07,25.1,20862.0,25.0473,25.0572,24.9577,24.9876,20862.0
2022-01-03 14:35:00,25.1,25.1,25.04,25.06,8241.0,24.9876,24.9876,24.9278,24.9477,8241.0
2022-01-03 14:40:00,25.06,25.06,25.01,25.03,14959.0,24.9477,24.9477,24.898,24.9179,14959.0
2022-01-03 14:45:00,25.02,25.08,25.02,25.08,14503.0,24.9079,24.9677,24.9079,24.9677,14503.0
2022-01-03 14:50:00,25.08,25.09,25.05,25.09,15210.0,24.9677,24.9776,24.9378,24.9776,15210.0
2022-01-03 14:55:00,25.09,25.14,25.07,25.11,18763.0,24.9776,25.0274,24.9577,24.9975,18763.0
2022-01-03 15:00:00,25.1,25.14,25.09,25.12,11956.0,24.9876,25.0274,24.9776,25.0075,11956.0
2022-01-03 15:05:00,25.13,25.22,25.12,25.21,35469.0,25.0174,25.107,25.0075,25.0971,35469.0
2022-01-03 15:10:00,25.21,25.26,25.21,25.25,30004.0,25.0971,25.1468,25.0971,25.1369,30004.0
2022-01-03 15:15:00,25.24,25.24,25.16,25.17,20320.0,25.1269,25.1269,25.0473,25.0572,20320.0
2022-01-03 15:20:00,25.16,25.17,25.13,25.16,7826.0,25.0473,25.0572,25.0174,25.0473,7826.0
2022-01-03 15:25:00,25.14,25.21,25.14,25.18,15816.0,25.0274,25.0971,25.0274,25.0672,15816.0
2022-01-03 15:30:00,25.16,25.25,25.13,25.25,38400.0,25.0473,25.1369,25.0174,25.1369,38400.0
2022-01-03 15:35:00,25.24,25.24,25.19,25.22,20949.0,25.1269,25.1269,25.0772,25.107,20949.0
2022-01-03 15:40:00,25.21,25.21,25.13,25.16,24052.0,25.0971,25.0971,25.0174,25.0473,24052.0
2022-01-03 15:45:00,25.15,25.17,25.1,25.12,66075.0,25.0373,25.0572,24.9876,25.0075,66075.0
2022-01-03 15:50:00,25.12,25.18,25.12,25.14,75995.0,25.0075,25.0672,25.0075,25.0274,75995.0
2022-01-03 15:55:00,25.14,25.15,25.05,25.15,167648.0,25.0274,25.0373,24.9378,25.0373,167648.0
2022-01-04 09:30:00,25.51,25.52,25.04,25.26,126636.0,25.3957,25.4057,24.9278,25.1468,126636.0
2022-01-04 09:35:00,25.26,25.27,25.04,25.1,58766.0,25.1468,25.1568,24.9278,24.9876,58766.0
2022-01-04 09:40:00,25.12,25.31,25.01,25.01,61793.0,25.0075,25.1966,24.898,24.898,61793.0
2022-01-04 09:45:00,25.0,25.14,24.93,25.1,44566.0,24.888,25.0274,24.8183,24.9876,44566.0
2022-01-04 09:50:00,25.09,25.1,24.87,25.05,42500.0,24.9776,24.9876,24.7586,24.9378,42500.0
2022-01-04 09:55:00,25.05,25.1,24.9,24.99,28278.0,24.9378,24.9876,24.7885,24.8781,28278.0
2022-01-04 10:00:00,24.97,25.0,24.75,24.96,54171.0,24.8581,24.888,24.6391,24.8482,54171.0
2022-01-04 10:05:00,24.96,25.02,24.89,25.0,23686.0,24.8482,24.9079,24.7785,24.888,23686.0
2022-01-04 10:10:00,24.98,25.29,24.97,25.25,76784.0,24.8681,25.1767,24.8581,25.1369,76784.0
2022-01-04 10:15:00,25.27,25.28,25.04,25.1,65547.0,25.1568,25.1668,24.9278,24.9876,65547.0
2022-01-04 10:20:00,25.09,25.15,24.98,25.1,35303.0,24.9776,25.0373,24.8681,24.9876,35303.0
2022-01-04 10:25:00,25.1,25.13,25.01,25.06,45383.0,24.9876,25.0174,24.898,24.9477,45383.0
2022-01-04 10:30:00,25.07,25.1,24.95,25.07,49911.0,24.9577,24.9876,24.8382,24.9577,49911.0
2022-01-04 10:35:00,25.06,25.16,25.02,25.12,49001.0,24.9477,25.0473,24.9079,25.0075,49001.0
2022-01-04 10:40:00,25.11,25.12,25.03,25.03,40646.0,24.9975,25.0075,24.9179,24.9179,40646.0
2022-01-04 10:45:00,25.03,25.44,25.02,25.44,47487.0,24.9179,25.326,24.9079,25.326,47487.0
2022-01-04 10:50:00,25.44,25.48,25.27,25.3,43742.0,25.326,25.3659,25.1568,25.1867,43742.0
2022-01-04 10:55:00,25.32,25.32,25.13,25.22,29261.0,25.2066,25.2066,25.0174,25.107,29261.0
2022-01-04 11:00:00,25.21,25.26,24.96,24.96,65090.0,25.0971,25.1468,24.8482,24.8482,65090.0
2022-01-04 11:05:00,24.97,25.13,24.94,25.13,57896.0,24.8581,25.0174,24.8283,25.0174,57896.0
2022-01-04 11:10:00,25.14,25.28,25.12,25.23,29704.0,25.0274,25.1668,25.0075,25.117,29704.0
2022-01-04 11:15:00,25.24,25.44,25.21,25.39,50521.0,25.1269,25.326,25.0971,25.2763,50521.0
2022-01-04 11:20:00,25.39,25.4,25.26,25.26,39226.0,25.2763,25.2862,25.1468,25.1468,39226.0
2022-01-04 11:25:00,25.25,25.32,25.18,25.26,44180.0,25.1369,25.2066,25.0672,25.1468,44180.0
2022-01-04 11:30:00,25.24,25.28,25.19,25.2,43948.0,25.1269,25.1668,25.0772,25.0871,43948.0
2022-01-04 11:35:00,25.2,25.37,25.19,25.37,65323.0,25.0871,25.2564,25.0772,25.2564,65323.0
2022-01-04 11:40:00,25.37,25.42,25.33,25.37,37101.0,25.2564,25.3061,25.2165,25.2564,37101.0
2022-01-04 11:45:00,25.37,25.4,25.32,25.37,33444.0,25.2564,25.2862,25.2066,25.2564,33444.0
2022-01-04 11:50:00,25.38,25.49,25.36,25.46,34899.0,25.2663,25.3758,25.2464,25.3459,34899.0
2022-01-04 11:55:00,25.46,25.48,25.41,25.45,33518.0,25.3459,25.3659,25.2962,25.336,33518.0
2022-01-04 12:00:00,25.45,25.45,25.38,25.4,29264.0,25.336,25.336,25.2663,25.2862,29264.0
2022-01-04 12:05:00,25.4,25.42,25.33,25.4,26918.0,25.2862,25.3061,25.2165,25.2862,26918.0
2022-01-04 12:10:00,25.39,25.48,25.35,25.47,38640.0,25.2763,25.3659,25.2364,25.3559,38640.0
2022-01-04 12:15:00,25.48,25.51,25.45,25.49,23412.0,25.3659,25.3957,25.336,25.3758,23412.0
2022-01-04 12:20:00,25.48,25.5,25.45,25.47,27590.0,25.3659,25.3858,25.336,25.3559,27590.0
2022-01-04 12:25:00,25.47,25.55,25.45,25.54,50615.0,25.3559,25.4355,25.336,25.4256,50615.0
2022-01-04 12:30:00,25.54,25.56,25.46,25.46,23816.0,25.4256,25.4455,25.3459,25.3459,23816.0
2022-01-04 12:35:00,25.47,25.53,25.47,25.53,23612.0,25.3559,25.4156,25.3559,25.4156,23612.0
2022-01-04 12:40:00,25.55,25.59,25.53,25.56,29622.0,25.4355,25.4754,25.4156,25.4455,29622.0
2022-01-04 12:45:00,25.57,25.65,25.49,25.53,57580.0,25.4555,25.5351,25.3758,25.4156,57580.0
2022-01-04 12:50:00,25.54,25.6,25.52,25.59,31573.0,25.4256,25.4853,25.4057,25.4754,31573.0
2022-01-04 12:55:00,25.6,25.66,25.58,25.61,53891.0,25.4853,25.5451,25.4654,25.4953,53891.0
2022-01-04 13:00:00,25.61,25.65,25.59,25.62,44433.0,25.4953,25.5351,25.4754,25.5052,44433.0
2022-01-04 13:05:00,25.61,25.66,25.58,25.66,45659.0,25.4953,25.5451,25.4654,25.5451,45659.0
2022-01-04 13:10:00,25.65,25.68,25.64,25.68,42922.0,25.5351,25.565,25.5251,25.565,42922.0
2022-01-04 13:15:00,25.68,25.72,25.61,25.61,40489.0,25.565,25.6048,25.4953,25.4953,40489.0
2022-01-04 13:20:00,25.61,25.67,25.6,25.66,53584.0,25.4953,25.555,25.4853,25.5451,53584.0
2022-01-04 13:25:00,25.66,25.72,25.64,25.67,28212.0,25.5451,25.6048,25.5251,25.555,28212.0
2022-01-04 13:30:00,25.67,25.71,25.63,25.68,55626.0,25.555,25.5948,25.5152,25.565,55626.0
2022-01-04 13:35:00,25.68,25.78,25.67,25.76,34045.0,25.565,25.6645,25.555,25.6446,34045.0
2022-01-04 13:40:00,25.76,25.81,25.74,25.74,38828.0,25.6446,25.6944,25.6247,25.6247,38828.0
2022-01-04 13:45:00,25.73,25.78,25.7,25.77,26834.0,25.6147,25.6645,25.5849,25.6546,26834.0
2022-01-04 13:50:00,25.77,25.78,25.69,25.71,31712.0,25.6546,25.6645,25.5749,25.5948,31712.0
2022-01-04 13:55:00,25.7,25.71,25.64,25.68,42585.0,25.5849,25.5948,25.5251,25.565,42585.0
2022-01-04 14:00:00,25.66,25.7,25.64,25.67,62188.0,25.5451,25.5849,25.5251,25.555,62188.0
2022-01-04 14:05:00,25.67,25.7,25.63,25.7,38536.0,25.555,25.5849,25.5152,25.5849,38536.0
2022-01-04 14:10:00,25.7,25.77,25.68,25.77,34350.0,25.5849,25.6546,25.565,25.6546,34350.0
2022-01-04 14:15:00,25.76,25.78,25.71,25.76,40844.0,25.6446,25.6645,25.5948,25.6446,40844.0
2022-01-04 14:20:00,25.77,25.82,25.75,25.79,32030.0,25.6546,25.7043,25.6346,25.6745,32030.0
2022-01-04 14:25:00,25.79,25.79,25.75,25.79,28852.0,25.6745,25.6745,25.6346,25.6745,28852.0
2022-01-04 14:30:00,25.78,25.82,25.76,25.78,34758.0,25.6645,25.7043,25.6446,25.6645,34758.0
2022-01-04 14:35:00,25.77,25.83,25.77,25.83,29580.0,25.6546,25.7143,25.6546,25.7143,29580.0
2022-01-04 14:40:00,25.82,25.86,25.79,25.8,54253.0,25.7043,25.7442,25.6745,25.6844,54253.0
2022-01-04 14:45:00,25.79,25.81,25.6,25.61,164344.0,25.6745,25.6944,25.4853,25.4953,164344.0
2022-01-04 14:50:00,25.61,25.72,25.59,25.71,79209.0,25.4953,25.6048,25.4754,25.5948,79209.0
2022-01-04 14:55:00,25.71,25.79,25.7,25.79,68530.0,25.5948,25.6745,25.5849,25.6745,68530.0
2022-01-04 15:00:00,25.79,25.84,25.73,25.8,77351.0,25.6745,25.7242,25.6147,25.6844,77351.0
2022-01-04 15:05:00,25.8,25.82,25.71,25.76,54866.0,25.6844,25.7043,25.5948,25.6446,54866.0
2022-01-04 15:10:00,25.76,25.81,25.75,25.78,51874.0,25.6446,25.6944,25.6346,25.6645,51874.0
2022-01-04 15:15:00,25.78,25.81,25.76,25.8,48927.0,25.6645,25.6944,25.6446,25.6844,48927.0
2022-01-04 15:20:00,25.79,25.8,25.73,25.77,68768.0,25.6745,25.6844,25.6147,25.6546,68768.0
2022-01-04 15:25:00,25.77,25.8,25.75,25.76,52543.0,25.6546,25.6844,25.6346,25.6446,52543.0
2022-01-04 15:30:00,25.77,25.81,25.69,25.78,83054.0,25.6546,25.6944,25.5749,25.6645,83054.0
2022-01-04 15:35:00,25.78,25.81,25.7,25.8,79898.0,25.6645,25.6944,25.5849,25.6844,79898.0
2022-01-04 15:40:00,25.8,25.83,25.76,25.8,76038.0,25.6844,25.7143,25.6446,25.6844,76038.0
2022-01-04 15:45:00,25.8,25.81,25.77,25.8,94084.0,25.6844,25.6944,25.6546,25.6844,94084.0
2022-01-04 15:50:00,25.79,25.81,25.73,25.75,170620.0,25.6745,25.6944,25.6147,25.6346,170620.0
2022-01-04 15:55:00,25.74,25.75,25.63,25.68,406113.0,25.6247,25.6346,25.5152,25.565,406113.0
2022-01-05 09:30:00,25.04,25.27,24.63,24.74,1174742.0,24.9278,25.1568,24.5197,24.6292,1174742.0
2022-01-05 09:35:00,24.72,25.17,24.72,24.89,76286.0,24.6093,25.0572,24.6093,24.7785,76286.0
2022-01-05 09:40:00,24.86,25.36,24.77,25.35,98314.0,24.7486,25.2464,24.659,25.2364,98314.0
2022-01-05 09:45:00,25.33,25.5,25.32,25.37,63884.0,25.2165,25.3858,25.2066,25.2564,63884.0
2022-01-05 09:50:00,25.36,25.44,25.24,25.26,83925.0,25.2464,25.326,25.1269,25.1468,83925.0
2022-01-05 09:55:00,25.25,25.36,25.15,25.26,51716.0,25.1369,25.2464,25.0373,25.1468,51716.0
2022-01-05 10:00:00,25.28,25.55,25.26,25.42,42007.0,25.1668,25.4355,25.1468,25.3061,42007.0
2022-01-05 10:05:00,25.43,25.47,25.37,25.46,25249.0,25.3161,25.3559,25.2564,25.3459,25249.0
2022-01-05 10:10:00,25.47,25.53,25.4,25.43,33230.0,25.3559,25.4156,25.2862,25.3161,33230.0
2022-01-05 10:15:00,25.42,25.43,25.22,25.24,57077.0,25.3061,25.3161,25.107,25.1269,57077.0
2022-01-05 10:20:00,25.25,25.26,25.16,25.19,30477.0,25.1369,25.1468,25.0473,25.0772,30477.0
2022-01-05 10:25:00,25.18,25.39,25.18,25.28,40599.0,25.0672,25.2763,25.0672,25.1668,40599.0
2022-01-05 10:30:00,25.28,25.49,25.24,25.36,50565.0,25.1668,25.3758,25.1269,25.2464,50565.0
2022-01-05 10:35:00,25.35,25.47,25.32,25.34,49199.0,25.2364,25.3559,25.2066,25.2265,49199.0
2022-01-05 10:40:00,25.35,25.43,25.29,25.41,37900.0,25.2364,25.3161,25.1767,25.2962,37900.0
2022-01-05 10:45:00,25.4,25.46,25.33,25.39,28026.0,25.2862,25.3459,25.2165,25.2763,28026.0
2022-01-05 10:50:00,25.39,25.43,25.38,25.4,26827.0,25.2763,25.3161,25.2663,25.2862,26827.0
2022-01-05 10:55:00,25.4,25.45,25.35,25.36,39434.0,25.2862,25.336,25.2364,25.2464,39434.0
2022-01-05 11:00:00,25.37,25.44,25.32,25.43,32692.0,25.2564,25.326,25.2066,25.3161,32692.0
2022-01-05 11:05:00,25.44,25.47,25.41,25.44,35253.0,25.326,25.3559,25.2962,25.326,35253.0
2022-01-05 11:10:00,25.44,25.44,25.36,25.4,71870.0,25.326,25.326,25.2464,25.2862,71870.0
2022-01-05 11:15:00,25.41,25.44,25.37,25.41,37438.0,25.2962,25.326,25.2564,25.2962,37438.0
2022-01-05 11:20:00,25.41,25.43,25.32,25.34,29286.0,25.2962,25.3161,25.2066,25.2265,29286.0
2022-01-05 11:25:00,25.33,25.38,25.3,25.33,16791.0,25.2165,25.2663,25.1867,25.2165,16791.0
2022-01-05 11:30:00,25.33,25.34,25.25,25.27,29217.0,25.2165,25.2265,25.1369,25.1568,29217.0
2022-01-05 11:35:00,25.27,25.31,25.24,25.26,63637.0,25.1568,25.1966,25.1269,25.1468,63637.0
2022-01-05 11:40:00,25.26,25.35,25.24,25.24,51209.0,25.1468,25.2364,25.1269,25.1269,51209.0
2022-01-05 11:45:00,25.23,25.23,25.15,25.22,15797.0,25.117,25.117,25.0373,25.107,15797.0
2022-01-05 11:50:00,25.23,25.28,25.18,25.2,24076.0,25.117,25.1668,25.0672,25.0871,24076.0
2022-01-05 11:55:00,25.2,25.22,25.16,25.19,15456.0,25.0871,25.107,25.0473,25.0772,15456.0
2022-01-05 12:00:00,25.18,25.2,25.12,25.17,35279.0,25.0672,25.0871,25.0075,25.0572,35279.0
2022-01-05 12:05:00,25.17,25.2,25.16,25.16,12991.0,25.0572,25.0871,25.0473,25.0473,12991.0
2022-01-05 12:10:00,25.17,25.19,25.15,25.18,10305.0,25.0572,25.0772,25.0373,25.0672,10305.0
2022-01-05 12:15:00,25.19,25.21,25.16,25.2,11283.0,25.0772,25.0971,25.0473,25.0871,11283.0
2022-01-05 12:20:00,25.2,25.24,25.18,25.23,12532.0,25.0871,25.1269,25.0672,25.117,12532.0
2022-01-05 12:25:00,25.23,25.26,25.21,25.25,7309.0,25.117,25.1468,25.0971,25.1369,7309.0
2022-01-05 12:30:00,25.25,25.25,25.18,25.2,25847.0,25.1369,25.1369,25.0672,25.0871,25847.0
2022-01-05 12:35:00,25.2,25.21,25.17,25.19,8867.0,25.0871,25.0971,25.0572,25.0772,8867.0
2022-01-05 12:40:00,25.19,25.2,25.08,25.11,18204.0,25.0772,25.0871,24.9677,24.9975,18204.0
2022-01-05 12:45:00,25.09,25.09,25.0,25.0,11867.0,24.9776,24.9776,24.888,24.888,11867.0
2022-01-05 12:50:00,24.99,25.01,24.96,24.98,32002.0,24.8781,24.898,24.8482,24.8681,32002.0
2022-01-05 12:55:00,25.0,25.0,24.97,24.97,8509.0,24.888,24.888,24.8581,24.8581,8509.0
2022-01-05 13:00:00,24.96,24.97,24.91,24.93,16980.0,24.8482,24.8581,24.7984,24.8183,16980.0
2022-01-05 13:05:00,24.94,24.95,24.89,24.89,25374.0,24.8283,24.8382,24.7785,24.7785,25374.0
2022-01-05 13:10:00,24.89,24.91,24.82,24.91,20901.0,24.7785,24.7984,24.7088,24.7984,20901.0
2022-01-05 13:15:00,24.92,24.97,24.9,24.96,15451.0,24.8084,24.8581,24.7885,24.8482,15451.0
2022-01-05 13:20:00,24.96,24.96,24.9,24.9,12596.0,24.8482,24.8482,24.7885,24.7885,12596.0
2022-01-05 13:25:00,24.9,24.97,24.89,24.91,15886.0,24.7885,24.8581,24.7785,24.7984,15886.0
2022-01-05 13:30:00,24.91,24.99,24.89,24.98,22994.0,24.7984,24.8781,24.7785,24.8681,22994.0
2022-01-05 13:35:00,24.99,25.02,24.97,25.02,9886.0,24.8781,24.9079,24.8581,24.9079,9886.0
2022-01-05 13:40:00,25.02,25.07,25.01,25.05,19388.0,24.9079,24.9577,24.898,24.9378,19388.0
2022-01-05 13:45:00,25.04,25.12,25.03,25.11,13732.0,24.9278,25.0075,24.9179,24.9975,13732.0
2022-01-05 13:50:00,25.11,25.18,25.1,25.17,21650.0,24.9975,25.0672,24.9876,25.0572,21650.0
2022-01-05 13:55:00,25.17,25.24,25.17,25.24,9451.0,25.0572,25.1269,25.0572,25.1269,9451.0
2022-01-05 14:00:00,25.23,25.29,25.17,25.18,15310.0,25.117,25.1767,25.0572,25.0672,15310.0
2022-01-05 14:05:00,25.17,25.23,25.13,25.16,24114.0,25.0572,25.117,25.0174,25.0473,24114.0
2022-01-05 14:10:00,25.16,25.17,25.06,25.06,13130.0,25.0473,25.0572,24.9477,24.9477,13130.0
2022-01-05 14:15:00,25.06,25.09,25.02,25.02,19584.0,24.9477,24.9776,24.9079,24.9079,19584.0
2022-01-05 14:20:00,25.03,25.07,24.97,25.02,15036.0,24.9179,24.9577,24.8581,24.9079,15036.0
2022-01-05 14:25:00,25.02,25.12,25.02,25.11,16324.0,24.9079,25.0075,24.9079,24.9975,16324.0
2022-01-05 14:30:00,25.11,25.15,25.04,25.05,17000.0,24.9975,25.0373,24.9278,24.9378,17000.0
2022-01-05 14:35:00,25.05,25.11,25.04,25.1,16861.0,24.9378,24.9975,24.9278,24.9876,16861.0
2022-01-05 14:40:00,25.11,25.11,25.03,25.05,30716.0,24.9975,24.9975,24.9179,24.9378,30716.0
2022-01-05 14:45:00,25.05,25.06,25.0,25.05,28963.0,24.9378,24.9477,24.888,24.9378,28963.0
2022-01-05 14:50:00,25.05,25.1,25.02,25.05,30597.0,24.9378,24.9876,24.9079,24.9378,30597.0
2022-01-05 14:55:00,25.05,25.09,25.03,25.08,40022.0,24.9378,24.9776,24.9179,24.9677,40022.0
2022-01-05 15:00:00,25.08,25.08,24.99,25.0,57388.0,24.9677,24.9677,24.8781,24.888,57388.0
2022-01-05 15:05:00,25.0,25.04,24.92,24.95,47752.0,24.888,24.9278,24.8084,24.8382,47752.0
2022-01-05 15:10:00,24.94,25.08,24.93,25.07,20016.0,24.8283,24.9677,24.8183,24.9577,20016.0
2022-01-05 15:15:00,25.07,25.07,24.92,24.94,25098.0,24.9577,24.9577,24.8084,24.8283,25098.0
2022-01-05 15:20:00,24.94,25.0,24.92,25.0,52505.0,24.8283,24.888,24.8084,24.888,52505.0
2022-01-05 15:25:00,24.99,25.03,24.94,24.95,50033.0,24.8781,24.9179,24.8283,24.8382,50033.0
2022-01-05 15:30:00,24.94,24.99,24.92,24.96,50331.0,24.8283,24.8781,24.8084,24.8482,50331.0
2022-01-05 15:35:00,24.95,25.02,24.94,24.97,40583.0,24.8382,24.9079,24.8283,24.8581,40583.0
2022-01-05 15:40:00,24.97,25.0,24.93,24.96,42012.0,24.8581,24.888,24.8183,24.8482,42012.0
2022-01-05 15:45:00,24.95,24.96,24.91,24.94,43040.0,24.8382,24.8482,24.7984,24.8283,43040.0
2022-01-05 15:50:00,24.94,25.01,24.91,25.0,116642.0,24.8283,24.898,24.7984,24.888,116642.0
2022-01-05 15:55:00,25.0,25.01,24.92,24.94,170782.0,24.888,24.898,24.8084,24.8283,170782.0
2022-01-06 09:30:00,25.19,25.55,24.97,25.54,151272.0,25.0772,25.4355,24.8581,25.4256,151272.0
2022-01-06 09:35:00,25.53,25.77,25.47,25.61,74699.0,25.4156,25.6546,25.3559,25.4953,74699.0
2022-01-06 09:40:00,25.58,25.78,25.48,25.77,86166.0,25.4654,25.6645,25.3659,25.6546,86166.0
2022-01-06 09:45:00,25.77,25.77,25.36,25.55,55357.0,25.6546,25.6546,25.2464,25.4355,55357.0
2022-01-06 09:50:00,25.54,25.6,25.29,25.29,33189.0,25.4256,25.4853,25.1767,25.1767,33189.0
2022-01-06 09:55:00,25.31,25.35,25.13,25.18,28274.0,25.1966,25.2364,25.0174,25.0672,28274.0
2022-01-06 10:00:00,25.2,25.2,25.04,25.05,63930.0,25.0871,25.0871,24.9278,24.9378,63930.0
2022-01-06 10:05:00,25.03,25.03,24.8,24.86,45263.0,24.9179,24.9179,24.6889,24.7486,45263.0
2022-01-06 10:10:00,24.84,24.92,24.76,24.89,54319.0,24.7287,24.8084,24.6491,24.7785,54319.0
2022-01-06 10:15:00,24.89,24.91,24.79,24.8,55289.0,24.7785,24.7984,24.679,24.6889,55289.0
2022-01-06 10:20:00,24.8,24.98,24.79,24.98,82563.0,24.6889,24.8681,24.679,24.8681,82563.0
2022-01-06 10:25:00,24.96,25.12,24.93,25.1,54046.0,24.8482,25.0075,24.8183,24.9876,54046.0
2022-01-06 10:30:00,25.08,25.23,25.08,25.21,21302.0,24.9677,25.117,24.9677,25.0971,21302.0
2022-01-06 10:35:00,25.2,25.2,25.01,25.01,32438.0,25.0871,25.0871,24.898,24.898,32438.0
2022-01-06 10:40:00,25.03,25.17,25.01,25.17,41735.0,24.9179,25.0572,24.898,25.0572,41735.0
2022-01-06 10:45:00,25.17,25.24,25.15,25.19,29935.0,25.0572,25.1269,25.0373,25.0772,29935.0
2022-01-06 10:50:00,25.19,25.3,25.18,25.26,34985.0,25.0772,25.1867,25.0672,25.1468,34985.0
2022-01-06 10:55:00,25.26,25.3,25.17,25.27,43611.0,25.1468,25.1867,25.0572,25.1568,43611.0
2022-01-06 11:00:00,25.27,25.47,25.23,25.41,63744.0,25.1568,25.3559,25.117,25.2962,63744.0
2022-01-06 11:05:00,25.41,25.65,25.41,25.53,43554.0,25.2962,25.5351,25.2962,25.4156,43554.0
2022-01-06 11:10:00,25.54,25.56,25.51,25.54,34521.0,25.4256,25.4455,25.3957,25.4256,34521.0
2022-01-06 11:15:00,25.55,25.71,25.55,25.69,71907.0,25.4355,25.5948,25.4355,25.5749,71907.0
2022-01-06 11:20:00,25.69,25.78,25.67,25.68,46432.0,25.5749,25.6645,25.555,25.565,46432.0
2022-01-06 11:25:00,25.67,25.67,25.51,25.57,37037.0,25.555,25.555,25.3957,25.4555,37037.0
2022-01-06 11:30:00,25.57,25.58,25.36,25.44,38277.0,25.4555,25.4654,25.2464,25.326,38277.0
2022-01-06 11:35:00,25.44,25.55,25.4,25.53,39055.0,25.326,25.4355,25.2862,25.4156,39055.0
2022-01-06 11:40:00,25.54,25.62,25.47,25.61,41447.0,25.4256,25.5052,25.3559,25.4953,41447.0
2022-01-06 11:45:00,25.61,25.68,25.59,25.68,30912.0,25.4953,25.565,25.4754,25.565,30912.0
2022-01-06 11:50:00,25.69,25.73,25.65,25.69,37610.0,25.5749,25.6147,25.5351,25.5749,37610.0
2022-01-06 11:55:00,25.69,25.69,25.61,25.66,38010.0,25.5749,25.5749,25.4953,25.5451,38010.0
2022-01-06 12:00:00,25.66,25.67,25.61,25.62,24127.0,25.5451,25.555,25.4953,25.5052,24127.0
2022-01-06 12:05:00,25.61,25.75,25.58,25.72,31540.0,25.4953,25.6346,25.4654,25.6048,31540.0
2022-01-06 12:10:00,25.72,25.74,25.66,25.67,33003.0,25.6048,25.6247,25.5451,25.555,33003.0
2022-01-06 12:15:00,25.66,25.73,25.65,25.66,31014.0,25.5451,25.6147,25.5351,25.5451,31014.0
2022-01-06 12:20:00,25.67,25.7,25.57,25.59,19393.0,25.555,25.5849,25.4555,25.4754,19393.0
2022-01-06 12:25:00,25.59,25.64,25.54,25.64,31682.0,25.4754,25.5251,25.4256,25.5251,31682.0
2022-01-06 12:30:00,25.63,25.67,25.55,25.6,38687.0,25.5152,25.555,25.4355,25.4853,38687.0
2022-01-06 12:35:00,25.61,25.72,25.59,25.72,51656.0,25.4953,25.6048,25.4754,25.6048,51656.0
2022-01-06 12:40:00,25.72,25.77,25.71,25.76,57081.0,25.6048,25.6546,25.5948,25.6446,57081.0
2022-01-06 12:45:00,25.76,25.9,25.71,25.85,77214.0,25.6446,25.784,25.5948,25.7342,77214.0
2022-01-06 12:50:00,25.86,25.86,25.8,25.81,52151.0,25.7442,25.7442,25.6844,25.6944,52151.0
2022-01-06 12:55:00,25.81,25.84,25.74,25.74,25603.0,25.6944,25.7242,25.6247,25.6247,25603.0
2022-01-06 13:00:00,25.75,25.79,25.7,25.77,42912.0,25.6346,25.6745,25.5849,25.6546,42912.0
2022-01-06 13:05:00,25.76,25.76,25.66,25.71,23495.0,25.6446,25.6446,25.5451,25.5948,23495.0
2022-01-06 13:10:00,25.71,25.72,25.67,25.68,26694.0,25.5948,25.6048,25.555,25.565,26694.0
2022-01-06 13:15:00,25.67,25.7,25.6,25.7,40217.0,25.555,25.5849,25.4853,25.5849,40217.0
2022-01-06 13:20:00,25.7,25.71,25.62,25.63,19120.0,25.5849,25.5948,25.5052,25.5152,19120.0
2022-01-06 13:25:00,25.62,25.63,25.57,25.62,28153.0,25.5052,25.5152,25.4555,25.5052,28153.0
2022-01-06 13:30:00,25.64,25.65,25.6,25.61,14703.0,25.5251,25.5351,25.4853,25.4953,14703.0
2022-01-06 13:35:00,25.61,25.67,25.61,25.62,20236.0,25.4953,25.555,25.4953,25.5052,20236.0
2022-01-06 13:40:00,25.62,25.64,25.57,25.63,24394.0,25.5052,25.5251,25.4555,25.5152,24394.0
2022-01-06 13:45:00,25.63,25.7,25.61,25.69,37615.0,25.5152,25.5849,25.4953,25.5749,37615.0
2022-01-06 13:50:00,25.69,25.71,25.66,25.67,20923.0,25.5749,25.5948,25.5451,25.555,20923.0
2022-01-06 13:55:00,25.67,25.72,25.66,25.72,39650.0,25.555,25.6048,25.5451,25.6048,39650.0
2022-01-06 14:00:00,25.71,25.72,25.49,25.5,74997.0,25.5948,25.6048,25.3758,25.3858,74997.0
2022-01-06 14:05:00,25.49,25.55,25.48,25.5,30695.0,25.3758,25.4355,25.3659,25.3858,30695.0
2022-01-06 14:10:00,25.51,25.53,25.44,25.47,37550.0,25.3957,25.4156,25.326,25.3559,37550.0
2022-01-06 14:15:00,25.48,25.53,25.47,25.53,32257.0,25.3659,25.4156,25.3559,25.4156,32257.0
2022-01-06 14:20:00,25.52,25.55,25.49,25.49,23792.0,25.4057,25.4355,25.3758,25.3758,23792.0
2022-01-06 14:25:00,25.5,25.51,25.46,25.48,18260.0,25.3858,25.3957,25.3459,25.3659,18260.0
2022-01-06 14:30:00,25.48,25.48,25.36,25.36,21990.0,25.3659,25.3659,25.2464,25.2464,21990.0
2022-01-06 14:35:00,25.37,25.39,25.34,25.37,19660.0,25.2564,25.2763,25.2265,25.2564,19660.0
2022-01-06 14:40:00,25.37,25.39,25.32,25.33,24055.0,25.2564,25.2763,25.2066,25.2165,24055.0
2022-01-06 14:45:00,25.33,25.34,25.3,25.34,28010.0,25.2165,25.2265,25.1867,25.2265,28010.0
2022-01-06 14:50:00,25.34,25.39,25.33,25.36,32485.0,25.2265,25.2763,25.2165,25.2464,32485.0
2022-01-06 14:55:00,25.35,25.35,25.3,25.34,24528.0,25.2364,25.2364,25.1867,25.2265,24528.0
2022-01-06 15:00:00,25.34,25.41,25.3,25.41,40420.0,25.2265,25.2962,25.1867,25.2962,40420.0
2022-01-06 15:05:00,25.41,25.41,25.3,25.33,30767.0,25.2962,25.2962,25.1867,25.2165,30767.0
2022-01-06 15:10:00,25.32,25.32,25.21,25.21,46923.0,25.2066,25.2066,25.0971,25.0971,46923.0
2022-01-06 15:15:00,25.21,25.29,25.21,25.29,54300.0,25.0971,25.1767,25.0971,25.1767,54300.0
2022-01-06 15:20:00,25.29,25.42,25.28,25.42,47655.0,25.1767,25.3061,25.1668,25.3061,47655.0
2022-01-06 15:25:00,25.42,25.42,25.35,25.38,42546.0,25.3061,25.3061,25.2364,25.2663,42546.0
2022-01-06 15:30:00,25.39,25.48,25.32,25.33,47507.0,25.2763,25.3659,25.2066,25.2165,47507.0
2022-01-06 15:35:00,25.32,25.34,25.28,25.29,67822.0,25.2066,25.2265,25.1668,25.1767,67822.0
2022-01-06 15:40:00,25.29,25.29,25.22,25.28,76819.0,25.1767,25.1767,25.107,25.1668,76819.0
2022-01-06 15:45:00,25.28,25.3,25.25,25.27,83711.0,25.1668,25.1867,25.1369,25.1568,83711.0
2022-01-06 15:50:00,25.28,25.31,25.18,25.2,166836.0,25.1668,25.1966,25.0672,25.0871,166836.0
2022-01-06 15:55:00,25.2,25.23,25.13,25.2,453490.0,25.0871,25.117,25.0174,25.0871,453490.0
2022-01-07 09:30:00,25.42,25.44,25.03,25.19,85865.0,25.3061,25.326,24.9179,25.0772,85865.0
2022-01-07 09:35:00,25.18,25.68,25.18,25.64,67244.0,25.0672,25.565,25.0672,25.5251,67244.0
2022-01-07 09:40:00,25.63,25.78,25.47,25.73,110870.0,25.5152,25.6645,25.3559,25.6147,110870.0
2022-01-07 09:45:00,25.7,25.76,25.38,25.6,92975.0,25.5849,25.6446,25.2663,25.4853,92975.0
2022-01-07 09:50:00,25.61,25.63,25.42,25.43,66454.0,25.4953,25.5152,25.3061,25.3161,66454.0
2022-01-07 09:55:00,25.41,25.8,25.4,25.71,116348.0,25.2962,25.6844,25.2862,25.5948,116348.0
2022-01-07 10:00:00,25.72,25.72,25.39,25.44,58843.0,25.6048,25.6048,25.2763,25.326,58843.0
2022-01-07 10:05:00,25.45,25.57,25.35,25.35,67639.0,25.336,25.4555,25.2364,25.2364,67639.0
2022-01-07 10:10:00,25.34,25.52,25.32,25.47,28719.0,25.2265,25.4057,25.2066,25.3559,28719.0
2022-01-07 10:15:00,25.49,25.57,25.34,25.35,75663.0,25.3758,25.4555,25.2265,25.2364,75663.0
2022-01-07 10:20:00,25.34,25.34,25.1,25.25,60017.0,25.2265,25.2265,24.9876,25.1369,60017.0
2022-01-07 10:25:00,25.25,25.29,25.17,25.22,49480.0,25.1369,25.1767,25.0572,25.107,49480.0
2022-01-07 10:30:00,25.2,25.24,25.12,25.16,31672.0,25.0871,25.1269,25.0075,25.0473,31672.0
2022-01-07 10:35:00,25.15,25.16,25.02,25.03,36093.0,25.0373,25.0473,24.9079,24.9179,36093.0
2022-01-07 10:40:00,25.04,25.08,25.03,25.04,46218.0,24.9278,24.9677,24.9179,24.9278,46218.0
2022-01-07 10:45:00,25.05,25.07,24.92,24.93,47644.0,24.9378,24.9577,24.8084,24.8183,47644.0
2022-01-07 10:50:00,24.93,24.97,24.79,24.86,35579.0,24.8183,24.8581,24.679,24.7486,35579.0
2022-01-07 10:55:00,24.88,24.95,24.84,24.85,107127.0,24.7685,24.8382,24.7287,24.7387,107127.0
2022-01-07 11:00:00,24.85,24.9,24.79,24.8,84095.0,24.7387,24.7885,24.679,24.6889,84095.0
2022-01-07 11:05:00,24.79,24.92,24.75,24.8,78186.0,24.679,24.8084,24.6391,24.6889,78186.0
2022-01-07 11:10:00,24.8,24.88,24.76,24.85,66367.0,24.6889,24.7685,24.6491,24.7387,66367.0
2022-01-07 11:15:00,24.85,24.98,24.82,24.84,67382.0,24.7387,24.8681,24.7088,24.7287,67382.0
2022-01-07 11:20:00,24.84,24.94,24.83,24.93,69046.0,24.7287,24.8283,24.7188,24.8183,69046.0
2022-01-07 11:25:00,24.92,25.14,24.92,25.12,27656.0,24.8084,25.0274,24.8084,25.0075,27656.0
2022-01-07 11:30:00,25.11,25.22,25.11,25.21,34303.0,24.9975,25.107,24.9975,25.0971,34303.0
2022-01-07 11:35:00,25.21,25.25,25.16,25.17,27952.0,25.0971,25.1369,25.0473,25.0572,27952.0
2022-01-07 11:40:00,25.16,25.23,25.14,25.2,25900.0,25.0473,25.117,25.0274,25.0871,25900.0
2022-01-07 11:45:00,25.21,25.27,25.19,25.25,22444.0,25.0971,25.1568,25.0772,25.1369,22444.0
2022-01-07 11:50:00,25.23,25.24,25.01,25.08,41555.0,25.117,25.1269,24.898,24.9677,41555.0
2022-01-07 11:55:00,25.07,25.18,25.05,25.13,19808.0,24.9577,25.0672,24.9378,25.0174,19808.0
2022-01-07 12:00:00,25.14,25.18,25.1,25.13,22828.0,25.0274,25.0672,24.9876,25.0174,22828.0
2022-01-07 12:05:00,25.13,25.22,25.13,25.2,16459.0,25.0174,25.107,25.0174,25.0871,16459.0
2022-01-07 12:10:00,25.2,25.24,25.15,25.19,25027.0,25.0871,25.1269,25.0373,25.0772,25027.0
2022-01-07 12:15:00,25.19,25.23,25.15,25.16,19436.0,25.0772,25.117,25.0373,25.0473,19436.0
2022-01-07 12:20:00,25.16,25.16,25.09,25.12,17361.0,25.0473,25.0473,24.9776,25.0075,17361.0
2022-01-07 12:25:00,25.12,25.18,25.06,25.14,21837.0,25.0075,25.0672,24.9477,25.0274,21837.0
2022-01-07 12:30:00,25.13,25.14,25.08,25.12,18387.0,25.0174,25.0274,24.9677,25.0075,18387.0
2022-01-07 12:35:00,25.13,25.13,25.08,25.13,24635.0,25.0174,25.0174,24.9677,25.0174,24635.0
2022-01-07 12:40:00,25.12,25.18,25.1,25.13,15777.0,25.0075,25.0672,24.9876,25.0174,15777.0
2022-01-07 12:45:00,25.12,25.17,25.1,25.11,26729.0,25.0075,25.0572,24.9876,24.9975,26729.0
2022-01-07 12:50:00,25.1,25.17,25.1,25.17,14909.0,24.9876,25.0572,24.9876,25.0572,14909.0
2022-01-07 12:55:00,25.16,25.25,25.15,25.23,20516.0,25.0473,25.1369,25.0373,25.117,20516.0
2022-01-07 13:00:00,25.23,25.25,25.12,25.18,33396.0,25.117,25.1369,25.0075,25.0672,33396.0
2022-01-07 13:05:00,25.18,25.22,25.15,25.19,19607.0,25.0672,25.107,25.0373,25.0772,19607.0
2022-01-07 13:10:00,25.19,25.19,25.16,25.17,18534.0,25.0772,25.0772,25.0473,25.0572,18534.0
2022-01-07 13:15:00,25.17,25.19,25.09,25.13,13300.0,25.0572,25.0772,24.9776,25.0174,13300.0
2022-01-07 13:20:00,25.13,25.13,24.99,25.0,16468.0,25.0174,25.0174,24.8781,24.888,16468.0
2022-01-07 13:25:00,25.0,25.01,24.92,24.94,26990.0,24.888,24.898,24.8084,24.8283,26990.0
2022-01-07 13:30:00,24.95,25.0,24.92,24.99,18993.0,24.8382,24.888,24.8084,24.8781,18993.0
2022-01-07 13:35:00,24.98,25.01,24.94,24.96,22259.0,24.8681,24.898,24.8283,24.8482,22259.0
2022-01-07 13:40:00,24.97,25.05,24.97,25.01,29748.0,24.8581,24.9378,24.8581,24.898,29748.0
2022-01-07 13:45:00,25.0,25.01,24.95,24.95,50353.0,24.888,24.898,24.8382,24.8382,50353.0
2022-01-07 13:50:00,24.94,24.97,24.91,24.93,42975.0,24.8283,24.8581,24.7984,24.8183,42975.0
2022-01-07 13:55:00,24.93,25.02,24.92,25.0,26354.0,24.8183,24.9079,24.8084,24.888,26354.0
2022-01-07 14:00:00,25.0,25.01,24.92,24.95,24950.0,24.888,24.898,24.8084,24.8382,24950.0
2022-01-07 14:05:00,24.95,24.95,24.89,24.92,31379.0,24.8382,24.8382,24.7785,24.8084,31379.0
2022-01-07 14:10:00,24.92,24.92,24.85,24.88,20255.0,24.8084,24.8084,24.7387,24.7685,20255.0
2022-01-07 14:15:00,24.88,24.91,24.81,24.83,24487.0,24.7685,24.7984,24.6989,24.7188,24487.0
2022-01-07 14:20:00,24.82,24.87,24.8,24.83,40991.0,24.7088,24.7586,24.6889,24.7188,40991.0
2022-01-07 14:25:00,24.82,24.89,24.78,24.89,37638.0,24.7088,24.7785,24.669,24.7785,37638.0
2022-01-07 14:30:00,24.88,24.92,24.87,24.91,15132.0,24.7685,24.8084,24.7586,24.7984,15132.0
2022-01-07 14:35:00,24.91,24.94,24.89,24.93,24675.0,24.7984,24.8283,24.7785,24.8183,24675.0
2022-01-07 14:40:00,24.93,24.93,24.87,24.92,27366.0,24.8183,24.8183,24.7586,24.8084,27366.0
2022-01-07 14:45:00,24.93,24.99,24.92,24.93,30230.0,24.8183,24.8781,24.8084,24.8183,30230.0
2022-01-07 14:50:00,24.93,25.0,24.93,24.98,21323.0,24.8183,24.888,24.8183,24.8681,21323.0
2022-01-07 14:55:00,24.97,25.0,24.95,24.97,20317.0,24.8581,24.888,24.8382,24.8581,20317.0
2022-01-07 15:00:00,24.98,25.06,24.97,25.05,24750.0,24.8681,24.9477,24.8581,24.9378,24750.0
2022-01-07 15:05:00,25.07,25.11,25.02,25.04,15412.0,24.9577,24.9975,24.9079,24.9278,15412.0
2022-01-07 15:10:00,25.04,25.04,24.96,24.99,27960.0,24.9278,24.9278,24.8482,24.8781,27960.0
2022-01-07 15:15:00,25.0,25.06,24.98,25.05,18500.0,24.888,24.9477,24.8681,24.9378,18500.0
2022-01-07 15:20:00,25.05,25.07,25.02,25.05,27514.0,24.9378,24.9577,24.9079,24.9378,27514.0
2022-01-07 15:25:00,25.04,25.06,25.02,25.06,24166.0,24.9278,24.9477,24.9079,24.9477,24166.0
2022-01-07 15:30:00,25.05,25.12,25.05,25.11,40552.0,24.9378,25.0075,24.9378,24.9975,40552.0
2022-01-07 15:35:00,25.1,25.1,25.0,25.0,41635.0,24.9876,24.9876,24.888,24.888,41635.0
2022-01-07 15:40:00,25.01,25.06,25.0,25.05,45205.0,24.898,24.9477,24.888,24.9378,45205.0
2022-01-07 15:45:00,25.05,25.08,25.01,25.04,52609.0,24.9378,24.9677,24.898,24.9278,52609.0
2022-01-07 15:50:00,25.03,25.08,24.98,25.0,118296.0,24.9179,24.9677,24.8681,24.888,118296.0
2022-01-07 15:55:00,24.99,25.06,24.99,25.01,198918.0,24.8781,24.9477,24.8781,24.898,198918.0
2022-01-10 09:30:00,25.37,25.37,24.32,24.38,107546.0,25.2564,25.2564,24.2111,24.2708,107546.0
2022-01-10 09:35:00,24.39,24.65,24.24,24.65,78840.0,24.2807,24.5396,24.1314,24.5396,78840.0
2022-01-10 09:40:00,24.61,24.74,24.34,24.47,80790.0,24.4998,24.6292,24.231,24.3604,80790.0
2022-01-10 09:45:00,24.49,24.53,24.27,24.37,228815.0,24.3803,24.4201,24.1613,24.2608,228815.0
2022-01-10 09:50:00,24.37,24.44,24.21,24.22,43593.0,24.2608,24.3305,24.1015,24.1115,43593.0
2022-01-10 09:55:00,24.22,24.28,24.08,24.1,44546.0,24.1115,24.1712,23.9721,23.992,44546.0
2022-01-10 10:00:00,24.09,24.17,24.07,24.16,84942.0,23.9821,24.0617,23.9622,24.0518,84942.0
2022-01-10 10:05:00,24.14,24.26,24.12,24.23,45117.0,24.0319,24.1513,24.012,24.1215,45117.0
2022-01-10 10:10:00,24.23,24.23,24.09,24.1,60395.0,24.1215,24.1215,23.9821,23.992,60395.0
2022-01-10 10:15:00,24.09,24.18,24.06,24.08,46506.0,23.9821,24.0717,23.9522,23.9721,46506.0
2022-01-10 10:20:00,24.08,24.09,23.81,23.81,214080.0,23.9721,23.9821,23.7033,23.7033,214080.0
2022-01-10 10:25:00,23.81,23.82,23.67,23.68,126410.0,23.7033,23.7133,23.564,23.5739,126410.0
2022-01-10 10:30:00,23.68,23.75,23.57,23.65,136592.0,23.5739,23.6436,23.4644,23.5441,136592.0
2022-01-10 10:35:00,23.66,23.68,23.45,23.48,62992.0,23.554,23.5739,23.345,23.3748,62992.0
2022-01-10 10:40:00,23.48,23.56,23.46,23.52,81699.0,23.3748,23.4545,23.3549,23.4146,81699.0
2022-01-10 10:45:00,23.52,23.58,23.42,23.44,88399.0,23.4146,23.4744,23.3151,23.335,88399.0
2022-01-10 10:50:00,23.44,23.53,23.36,23.52,68701.0,23.335,23.4246,23.2554,23.4146,68701.0
2022-01-10 10:55:00,23.52,23.63,23.51,23.56,59860.0,23.4146,23.5241,23.4047,23.4545,59860.0
2022-01-10 11:00:00,23.56,23.56,23.49,23.54,41504.0,23.4545,23.4545,23.3848,23.4345,41504.0
2022-01-10 11:05:00,23.53,23.61,23.45,23.51,125747.0,23.4246,23.5042,23.345,23.4047,125747.0
2022-01-10 11:10:00,23.51,23.56,23.48,23.53,79750.0,23.4047,23.4545,23.3748,23.4246,79750.0
2022-01-10 11:15:00,23.53,23.65,23.49,23.65,41095.0,23.4246,23.5441,23.3848,23.5441,41095.0
2022-01-10 11:20:00,23.64,23.75,23.55,23.74,63185.0,23.5341,23.6436,23.4445,23.6337,63185.0
2022-01-10 11:25:00,23.75,23.83,23.68,23.7,98633.0,23.6436,23.7233,23.5739,23.5938,98633.0
2022-01-10 11:30:00,23.7,23.87,23.7,23.87,29096.0,23.5938,23.7631,23.5938,23.7631,29096.0
2022-01-10 11:35:00,23.86,23.86,23.71,23.77,38868.0,23.7531,23.7531,23.6038,23.6635,38868.0
2022-01-10 11:40:00,23.77,23.78,23.64,23.71,57130.0,23.6635,23.6735,23.5341,23.6038,57130.0
2022-01-10 11:45:00,23.71,23.74,23.64,23.66,38541.0,23.6038,23.6337,23.5341,23.554,38541.0
2022-01-10 11:50:00,23.62,23.71,23.61,23.67,29773.0,23.5142,23.6038,23.5042,23.564,29773.0
2022-01-10 11:55:00,23.67,23.74,23.66,23.74,24379.0,23.564,23.6337,23.554,23.6337,24379.0
2022-01-10 12:00:00,23.73,23.74,23.6,23.65,26943.0,23.6237,23.6337,23.4943,23.5441,26943.0
2022-01-10 12:05:00,23.65,23.68,23.57,23.57,20853.0,23.5441,23.5739,23.4644,23.4644,20853.0
2022-01-10 12:10:00,23.58,23.67,23.58,23.63,25912.0,23.4744,23.564,23.4744,23.5241,25912.0
2022-01-10 12:15:00,23.63,23.63,23.57,23.6,25998.0,23.5241,23.5241,23.4644,23.4943,25998.0
2022-01-10 12:20:00,23.6,23.63,23.57,23.58,35604.0,23.4943,23.5241,23.4644,23.4744,35604.0
2022-01-10 12:25:00,23.57,23.63,23.52,23.54,40288.0,23.4644,23.5241,23.4146,23.4345,40288.0
2022-01-10 12:30:00,23.54,23.54,23.44,23.48,55288.0,23.4345,23.4345,23.335,23.3748,55288.0
2022-01-10 12:35:00,23.48,23.49,23.38,23.39,26595.0,23.3748,23.3848,23.2753,23.2852,26595.0
2022-01-10 12:40:00,23.39,23.42,23.33,23.37,32597.0,23.2852,23.3151,23.2255,23.2653,32597.0
2022-01-10 12:45:00,23.37,23.45,23.35,23.38,36517.0,23.2653,23.345,23.2454,23.2753,36517.0
2022-01-10 12:50:00,23.37,23.5,23.35,23.45,34030.0,23.2653,23.3947,23.2454,23.345,34030.0
2022-01-10 12:55:00,23.43,23.44,23.36,23.36,29192.0,23.325,23.335,23.2554,23.2554,29192.0
2022-01-10 13:00:00,23.36,23.39,23.31,23.31,71753.0,23.2554,23.2852,23.2056,23.2056,71753.0
2022-01-10 13:05:00,23.31,23.31,23.17,23.18,74212.0,23.2056,23.2056,23.0662,23.0762,74212.0
2022-01-10 13:10:00,23.17,23.24,23.15,23.21,71552.0,23.0662,23.1359,23.0463,23.106,71552.0
2022-01-10 13:15:00,23.21,23.24,23.2,23.23,32395.0,23.106,23.1359,23.0961,23.1259,32395.0
2022-01-10 13:20:00,23.22,23.27,23.19,23.25,49240.0,23.116,23.1658,23.0861,23.1458,49240.0
2022-01-10 13:25:00,23.25,23.31,23.21,23.31,58563.0,23.1458,23.2056,23.106,23.2056,58563.0
2022-01-10 13:30:00,23.31,23.37,23.28,23.31,55174.0,23.2056,23.2653,23.1757,23.2056,55174.0
2022-01-10 13:35:00,23.32,23.33,23.28,23.3,45053.0,23.2155,23.2255,23.1757,23.1956,45053.0
2022-01-10 13:40:00,23.3,23.4,23.28,23.36,37496.0,23.1956,23.2952,23.1757,23.2554,37496.0
2022-01-10 13:45:00,23.35,23.36,23.31,23.35,26781.0,23.2454,23.2554,23.2056,23.2454,26781.0
2022-01-10 13:50:00,23.35,23.39,23.31,23.32,27733.0,23.2454,23.2852,23.2056,23.2155,27733.0
2022-01-10 13:55:00,23.32,23.36,23.3,23.31,38243.0,23.2155,23.2554,23.1956,23.2056,38243.0
2022-01-10 14:00:00,23.32,23.36,23.31,23.36,29073.0,23.2155,23.2554,23.2056,23.2554,29073.0
2022-01-10 14:05:00,23.36,23.42,23.35,23.39,34068.0,23.2554,23.3151,23.2454,23.2852,34068.0
2022-01-10 14:10:00,23.39,23.43,23.37,23.38,31736.0,23.2852,23.325,23.2653,23.2753,31736.0
2022-01-10 14:15:00,23.38,23.4,23.35,23.39,31398.0,23.2753,23.2952,23.2454,23.2852,31398.0
2022-01-10 14:20:00,23.39,23.53,23.38,23.52,57170.0,23.2852,23.4246,23.2753,23.4146,57170.0
2022-01-10 14:25:00,23.51,23.55,23.48,23.51,59005.0,23.4047,23.4445,23.3748,23.4047,59005.0
2022-01-10 14:30:00,23.51,23.53,23.43,23.44,46351.0,23.4047,23.4246,23.325,23.335,46351.0
2022-01-10 14:35:00,23.44,23.54,23.43,23.49,56464.0,23.335,23.4345,23.325,23.3848,56464.0
2022-01-10 14:40:00,23.49,23.52,23.45,23.47,32767.0,23.3848,23.4146,23.345,23.3649,32767.0
2022-01-10 14:45:00,23.47,23.52,23.46,23.51,40433.0,23.3649,23.4146,23.3549,23.4047,40433.0
2022-01-10 14:50:00,23.5,23.5,23.34,23.34,41122.0,23.3947,23.3947,23.2354,23.2354,41122.0
2022-01-10 14:55:00,23.35,23.41,23.34,23.37,59414.0,23.2454,23.3051,23.2354,23.2653,59414.0
2022-01-10 15:00:00,23.37,23.45,23.36,23.41,57483.0,23.2653,23.345,23.2554,23.3051,57483.0
2022-01-10 15:05:00,23.41,23.41,23.3,23.34,48735.0,23.3051,23.3051,23.1956,23.2354,48735.0
2022-01-10 15:10:00,23.34,23.36,23.3,23.3,49189.0,23.2354,23.2554,23.1956,23.1956,49189.0
2022-01-10 15:15:00,23.3,23.41,23.29,23.35,74102.0,23.1956,23.3051,23.1857,23.2454,74102.0
2022-01-10 15:20:00,23.34,23.4,23.27,23.36,79957.0,23.2354,23.2952,23.1658,23.2554,79957.0
2022-01-10 15:25:00,23.36,23.37,23.3,23.33,86477.0,23.2554,23.2653,23.1956,23.2255,86477.0
2022-01-10 15:30:00,23.32,23.34,23.3,23.33,83965.0,23.2155,23.2354,23.1956,23.2255,83965.0
2022-01-10 15:35:00,23.32,23.32,23.26,23.3,93066.0,23.2155,23.2155,23.1558,23.1956,93066.0
2022-01-10 15:40:00,23.3,23.32,23.2,23.26,276410.0,23.1956,23.2155,23.0961,23.1558,276410.0
2022-01-10 15:45:00,23.26,23.33,23.23,23.24,130151.0,23.1558,23.2255,23.1259,23.1359,130151.0
2022-01-10 15:50:00,23.24,23.39,23.21,23.34,293210.0,23.1359,23.2852,23.106,23.2354,293210.0
2022-01-10 15:55:00,23.33,23.34,23.14,23.23,762108.0,23.2255,23.2354,23.0363,23.1259,762108.0
2022-01-11 09:30:00,23.55,24.18,23.4,24.12,239109.0,23.4445,24.0717,23.2952,24.012,239109.0
2022-01-11 09:35:00,24.13,24.22,23.9,23.92,199241.0,24.0219,24.1115,23.7929,23.8128,199241.0
2022-01-11 09:40:00,23.94,24.34,23.94,24.25,214782.0,23.8328,24.231,23.8328,24.1414,214782.0
2022-01-11 09:45:00,24.25,24.25,24.08,24.16,81238.0,24.1414,24.1414,23.9721,24.0518,81238.0
2022-01-11 09:50:00,24.15,24.21,24.04,24.12,118304.0,24.0418,24.1015,23.9323,24.012,118304.0
2022-01-11 09:55:00,24.12,24.14,23.96,24.03,99090.0,24.012,24.0319,23.8527,23.9224,99090.0
2022-01-11 10:00:00,24.03,24.08,23.98,24.0,137648.0,23.9224,23.9721,23.8726,23.8925,137648.0
2022-01-11 10:05:00,24.01,24.21,23.99,24.07,151986.0,23.9024,24.1015,23.8825,23.9622,151986.0
2022-01-11 10:10:00,24.08,24.26,24.06,24.26,107416.0,23.9721,24.1513,23.9522,24.1513,107416.0
2022-01-11 10:15:00,24.26,24.26,23.96,24.04,92166.0,24.1513,24.1513,23.8527,23.9323,92166.0
2022-01-11 10:20:00,24.03,24.15,24.01,24.05,73701.0,23.9224,24.0418,23.9024,23.9423,73701.0
2022-01-11 10:25:00,24.05,24.07,23.96,24.05,47160.0,23.9423,23.9622,23.8527,23.9423,47160.0
2022-01-11 10:30:00,24.06,24.11,23.96,23.96,57663.0,23.9522,24.002,23.8527,23.8527,57663.0
2022-01-11 10:35:00,23.97,24.0,23.92,23.98,67583.0,23.8626,23.8925,23.8128,23.8726,67583.0
2022-01-11 10:40:00,23.97,23.98,23.9,23.96,98008.0,23.8626,23.8726,23.7929,23.8527,98008.0
2022-01-11 10:45:00,23.96,23.98,23.88,23.92,62487.0,23.8527,23.8726,23.773,23.8128,62487.0
2022-01-11 10:50:00,23.92,23.93,23.88,23.91,48059.0,23.8128,23.8228,23.773,23.8029,48059.0
2022-01-11 10:55:00,23.91,24.01,23.83,23.96,143835.0,23.8029,23.9024,23.7233,23.8527,143835.0
2022-01-11 11:00:00,23.96,23.99,23.92,23.95,102803.0,23.8527,23.8825,23.8128,23.8427,102803.0
2022-01-11 11:05:00,23.94,23.98,23.91,23.96,84434.0,23.8328,23.8726,23.8029,23.8527,84434.0
2022-01-11 11:10:00,23.96,23.97,23.88,23.9,62358.0,23.8527,23.8626,23.773,23.7929,62358.0
2022-01-11 11:15:00,23.9,23.95,23.88,23.95,34837.0,23.7929,23.8427,23.773,23.8427,34837.0
2022-01-11 11:20:00,23.95,23.95,23.88,23.89,57660.0,23.8427,23.8427,23.773,23.783,57660.0
2022-01-11 11:25:00,23.89,23.93,23.86,23.89,46050.0,23.783,23.8228,23.7531,23.783,46050.0
2022-01-11 11:30:00,23.89,23.95,23.87,23.95,46348.0,23.783,23.8427,23.7631,23.8427,46348.0
2022-01-11 11:35:00,23.95,23.95,23.91,23.94,33331.0,23.8427,23.8427,23.8029,23.8328,33331.0
2022-01-11 11:40:00,23.94,23.96,23.92,23.95,56702.0,23.8328,23.8527,23.8128,23.8427,56702.0
2022-01-11 11:45:00,23.94,23.95,23.85,23.93,98814.0,23.8328,23.8427,23.7432,23.8228,98814.0
2022-01-11 11:50:00,23.93,24.04,23.92,24.03,119011.0,23.8228,23.9323,23.8128,23.9224,119011.0
2022-01-11 11:55:00,24.03,24.06,23.96,24.03,80753.0,23.9224,23.9522,23.8527,23.9224,80753.0
2022-01-11 12:00:00,24.03,24.03,23.95,24.0,67867.0,23.9224,23.9224,23.8427,23.8925,67867.0
2022-01-11 12:05:00,24.01,24.04,23.97,24.0,101444.0,23.9024,23.9323,23.8626,23.8925,101444.0
2022-01-11 12:10:00,23.99,24.07,23.99,24.05,73216.0,23.8825,23.9622,23.8825,23.9423,73216.0
2022-01-11 12:15:00,24.05,24.06,24.01,24.02,43914.0,23.9423,23.9522,23.9024,23.9124,43914.0
2022-01-11 12:20:00,24.02,24.02,23.98,23.99,54022.0,23.9124,23.9124,23.8726,23.8825,54022.0
2022-01-11 12:25:00,23.99,23.99,23.9,23.91,33704.0,23.8825,23.8825,23.7929,23.8029,33704.0
2022-01-11 12:30:00,23.92,24.01,23.91,24.01,30254.0,23.8128,23.9024,23.8029,23.9024,30254.0
2022-01-11 12:35:00,24.0,24.01,23.96,24.0,46682.0,23.8925,23.9024,23.8527,23.8925,46682.0
2022-01-11 12:40:00,24.0,24.05,23.98,24.05,82755.0,23.8925,23.9423,23.8726,23.9423,82755.0
2022-01-11 12:45:00,24.05,24.07,24.01,24.02,68081.0,23.9423,23.9622,23.9024,23.9124,68081.0
2022-01-11 12:50:00,24.01,24.03,24.0,24.02,88229.0,23.9024,23.9224,23.8925,23.9124,88229.0
2022-01-11 12:55:00,24.02,24.02,23.96,23.99,26994.0,23.9124,23.9124,23.8527,23.8825,26994.0
2022-01-11 13:00:00,23.98,23.99,23.94,23.94,37994.0,23.8726,23.8825,23.8328,23.8328,37994.0
2022-01-11 13:05:00,23.94,23.94,23.88,23.91,62091.0,23.8328,23.8328,23.773,23.8029,62091.0
2022-01-11 13:10:00,23.9,23.93,23.88,23.92,43742.0,23.7929,23.8228,23.773,23.8128,43742.0
2022-01-11 13:15:00,23.92,23.94,23.89,23.94,55705.0,23.8128,23.8328,23.783,23.8328,55705.0
2022-01-11 13:20:00,23.94,23.97,23.89,23.92,57622.0,23.8328,23.8626,23.783,23.8128,57622.0
2022-01-11 13:25:00,23.91,23.92,23.85,23.85,25321.0,23.8029,23.8128,23.7432,23.7432,25321.0
2022-01-11 13:30:00,23.85,23.94,23.85,23.93,56333.0,23.7432,23.8328,23.7432,23.8228,56333.0
2022-01-11 13:35:00,23.92,23.92,23.86,23.87,72339.0,23.8128,23.8128,23.7531,23.7631,72339.0
2022-01-11 13:40:00,23.87,23.88,23.83,23.86,136014.0,23.7631,23.773,23.7233,23.7531,136014.0
2022-01-11 13:45:00,23.86,23.86,23.81,23.83,118402.0,23.7531,23.7531,23.7033,23.7233,118402.0
2022-01-11 13:50:00,23.84,23.86,23.81,23.84,84964.0,23.7332,23.7531,23.7033,23.7332,84964.0
2022-01-11 13:55:00,23.85,23.98,23.84,23.94,81208.0,23.7432,23.8726,23.7332,23.8328,81208.0
2022-01-11 14:00:00,23.93,23.95,23.91,23.95,105207.0,23.8228,23.8427,23.8029,23.8427,105207.0
2022-01-11 14:05:00,23.95,23.96,23.91,23.94,96643.0,23.8427,23.8527,23.8029,23.8328,96643.0
2022-01-11 14:10:00,23.94,23.94,23.9,23.92,58062.0,23.8328,23.8328,23.7929,23.8128,58062.0
2022-01-11 14:15:00,23.93,23.95,23.92,23.95,67711.0,23.8228,23.8427,23.8128,23.8427,67711.0
2022-01-11 14:20:00,23.95,23.96,23.91,23.93,94500.0,23.8427,23.8527,23.8029,23.8228,94500.0
2022-01-11 14:25:00,23.94,23.94,23.9,23.91,81474.0,23.8328,23.8328,23.7929,23.8029,81474.0
2022-01-11 14:30:00,23.91,23.92,23.83,23.84,96003.0,23.8029,23.8128,23.7233,23.7332,96003.0
2022-01-11 14:35:00,23.84,23.86,23.81,23.85,31940.0,23.7332,23.7531,23.7033,23.7432,31940.0
2022-01-11 14:40:00,23.85,23.86,23.84,23.86,36345.0,23.7432,23.7531,23.7332,23.7531,36345.0
2022-01-11 14:45:00,23.86,23.88,23.84,23.88,49540.0,23.7531,23.773,23.7332,23.773,49540.0
2022-01-11 14:50:00,23.88,23.91,23.87,23.9,55022.0,23.773,23.8029,23.7631,23.7929,55022.0
2022-01-11 14:55:00,23.9,23.94,23.89,23.9,61963.0,23.7929,23.8328,23.783,23.7929,61963.0
2022-01-11 15:00:00,23.89,23.98,23.88,23.96,57916.0,23.783,23.8726,23.773,23.8527,57916.0
2022-01-11 15:05:00,23.95,24.0,23.95,23.98,78888.0,23.8427,23.8925,23.8427,23.8726,78888.0
2022-01-11 15:10:00,23.98,24.0,23.93,23.97,57136.0,23.8726,23.8925,23.8228,23.8626,57136.0
2022-01-11 15:15:00,23.97,24.01,23.95,23.98,90810.0,23.8626,23.9024,23.8427,23.8726,90810.0
2022-01-11 15:20:00,23.97,24.05,23.97,24.0,131020.0,23.8626,23.9423,23.8626,23.8925,131020.0
2022-01-11 15:25:00,24.0,24.02,23.96,23.97,118514.0,23.8925,23.9124,23.8527,23.8626,118514.0
2022-01-11 15:30:00,23.97,23.98,23.91,23.94,187856.0,23.8626,23.8726,23.8029,23.8328,187856.0
2022-01-11 15:35:00,23.95,23.98,23.91,23.94,155774.0,23.8427,23.8726,23.8029,23.8328,155774.0
2022-01-11 15:40:00,23.94,23.97,23.92,23.95,114184.0,23.8328,23.8626,23.8128,23.8427,114184.0
2022-01-11 15:45:00,23.95,23.99,23.93,23.96,111939.0,23.8427,23.8825,23.8228,23.8527,111939.0
2022-01-11 15:50:00,23.96,24.01,23.95,24.01,246028.0,23.8527,23.9024,23.8427,23.9024,246028.0
2022-01-11 15:55:00,24.01,24.03,23.98,24.0,356812.0,23.9024,23.9224,23.8726,23.8925,356812.0
2022-01-12 09:30:00,25.08,25.2,24.81,24.92,328176.0,24.9677,25.0871,24.6989,24.8084,328176.0
2022-01-12 09:35:00,24.9,25.06,24.76,24.87,107873.0,24.7885,24.9477,24.6491,24.7586,107873.0
2022-01-12 09:40:00,24.87,24.92,24.71,24.86,116554.0,24.7586,24.8084,24.5993,24.7486,116554.0
2022-01-12 09:45:00,24.86,24.86,24.71,24.74,132781.0,24.7486,24.7486,24.5993,24.6292,132781.0
2022-01-12 09:50:00,24.74,24.79,24.62,24.72,73922.0,24.6292,24.679,24.5097,24.6093,73922.0
2022-01-12 09:55:00,24.74,24.84,24.72,24.8,67125.0,24.6292,24.7287,24.6093,24.6889,67125.0
2022-01-12 10:00:00,24.78,24.78,24.59,24.62,53371.0,24.669,24.669,24.4798,24.5097,53371.0
2022-01-12 10:05:00,24.62,24.62,24.48,24.58,58226.0,24.5097,24.5097,24.3703,24.4699,58226.0
2022-01-12 10:10:00,24.57,24.71,24.56,24.59,36137.0,24.4599,24.5993,24.45,24.4798,36137.0
2022-01-12 10:15:00,24.6,24.63,24.45,24.46,29506.0,24.4898,24.5197,24.3405,24.3504,29506.0
2022-01-12 10:20:00,24.45,24.52,24.37,24.52,49523.0,24.3405,24.4102,24.2608,24.4102,49523.0
2022-01-12 10:25:00,24.54,24.56,24.48,24.49,28638.0,24.4301,24.45,24.3703,24.3803,28638.0
2022-01-12 10:30:00,24.5,24.51,24.41,24.43,39965.0,24.3902,24.4002,24.3007,24.3206,39965.0
2022-01-12 10:35:00,24.43,24.45,24.39,24.41,30850.0,24.3206,24.3405,24.2807,24.3007,30850.0
2022-01-12 10:40:00,24.4,24.42,24.3,24.3,39517.0,24.2907,24.3106,24.1911,24.1911,39517.0
2022-01-12 10:45:00,24.3,24.43,24.28,24.33,74221.0,24.1911,24.3206,24.1712,24.221,74221.0
2022-01-12 10:50:00,24.33,24.35,24.26,24.27,33496.0,24.221,24.2409,24.1513,24.1613,33496.0
2022-01-12 10:55:00,24.28,24.37,24.22,24.36,31405.0,24.1712,24.2608,24.1115,24.2509,31405.0
2022-01-12 11:00:00,24.37,24.5,24.37,24.46,44440.0,24.2608,24.3902,24.2608,24.3504,44440.0
2022-01-12 11:05:00,24.45,24.45,24.32,24.33,32916.0,24.3405,24.3405,24.2111,24.221,32916.0
2022-01-12 11:10:00,24.35,24.4,24.33,24.39,30888.0,24.2409,24.2907,24.221,24.2807,30888.0
2022-01-12 11:15:00,24.39,24.4,24.31,24.4,27102.0,24.2807,24.2907,24.2011,24.2907,27102.0
2022-01-12 11:20:00,24.39,24.5,24.38,24.49,35944.0,24.2807,24.3902,24.2708,24.3803,35944.0
2022-01-12 11:25:00,24.48,24.53,24.47,24.49,35891.0,24.3703,24.4201,24.3604,24.3803,35891.0
2022-01-12 11:30:00,24.49,24.49,24.4,24.41,38468.0,24.3803,24.3803,24.2907,24.3007,38468.0
2022-01-12 11:35:00,24.41,24.45,24.38,24.44,22754.0,24.3007,24.3405,24.2708,24.3305,22754.0
2022-01-12 11:40:00,24.45,24.55,24.44,24.52,69144.0,24.3405,24.44,24.3305,24.4102,69144.0
2022-01-12 11:45:00,24.5,24.56,24.47,24.55,36933.0,24.3902,24.45,24.3604,24.44,36933.0
2022-01-12 11:50:00,24.56,24.62,24.55,24.6,34527.0,24.45,24.5097,24.44,24.4898,34527.0
2022-01-12 11:55:00,24.6,24.62,24.58,24.6,17775.0,24.4898,24.5097,24.4699,24.4898,17775.0
2022-01-12 12:00:00,24.6,24.71,24.58,24.7,72348.0,24.4898,24.5993,24.4699,24.5894,72348.0
2022-01-12 12:05:00,24.71,24.79,24.7,24.77,52557.0,24.5993,24.679,24.5894,24.659,52557.0
2022-01-12 12:10:00,24.78,24.83,24.74,24.83,71797.0,24.669,24.7188,24.6292,24.7188,71797.0
2022-01-12 12:15:00,24.83,24.88,24.79,24.8,122642.0,24.7188,24.7685,24.679,24.6889,122642.0
2022-01-12 12:20:00,24.8,24.81,24.73,24.79,17651.0,24.6889,24.6989,24.6192,24.679,17651.0
2022-01-12 12:25:00,24.79,24.81,24.79,24.8,39679.0,24.679,24.6989,24.679,24.6889,39679.0
2022-01-12 12:30:00,24.8,24.8,24.75,24.75,22884.0,24.6889,24.6889,24.6391,24.6391,22884.0
2022-01-12 12:35:00,24.76,24.8,24.72,24.79,35056.0,24.6491,24.6889,24.6093,24.679,35056.0
2022-01-12 12:40:00,24.8,24.87,24.8,24.8,28915.0,24.6889,24.7586,24.6889,24.6889,28915.0
2022-01-12 12:45:00,24.8,24.8,24.76,24.77,19596.0,24.6889,24.6889,24.6491,24.659,19596.0
2022-01-12 12:50:00,24.76,24.76,24.71,24.72,22338.0,24.6491,24.6491,24.5993,24.6093,22338.0
2022-01-12 12:55:00,24.71,24.76,24.7,24.75,21279.0,24.5993,24.6491,24.5894,24.6391,21279.0
2022-01-12 13:00:00,24.75,24.75,24.68,24.69,17408.0,24.6391,24.6391,24.5694,24.5794,17408.0
2022-01-12 13:05:00,24.69,24.74,24.67,24.73,30540.0,24.5794,24.6292,24.5595,24.6192,30540.0
2022-01-12 13:10:00,24.74,24.77,24.7,24.75,34704.0,24.6292,24.659,24.5894,24.6391,34704.0
2022-01-12 13:15:00,24.75,24.75,24.71,24.71,12966.0,24.6391,24.6391,24.5993,24.5993,12966.0
2022-01-12 13:20:00,24.72,24.73,24.7,24.71,26419.0,24.6093,24.6192,24.5894,24.5993,26419.0
2022-01-12 13:25:00,24.72,24.74,24.71,24.72,45897.0,24.6093,24.6292,24.5993,24.6093,45897.0
2022-01-12 13:30:00,24.71,24.72,24.68,24.7,30125.0,24.5993,24.6093,24.5694,24.5894,30125.0
2022-01-12 13:35:00,24.7,24.72,24.68,24.71,17361.0,24.5894,24.6093,24.5694,24.5993,17361.0
2022-01-12 13:40:00,24.71,24.72,24.69,24.71,34195.0,24.5993,24.6093,24.5794,24.5993,34195.0
2022-01-12 13:45:00,24.71,24.83,24.7,24.83,26405.0,24.5993,24.7188,24.5894,24.7188,26405.0
2022-01-12 13:50:00,24.82,24.82,24.74,24.78,19724.0,24.7088,24.7088,24.6292,24.669,19724.0
2022-01-12 13:55:00,24.79,24.83,24.79,24.8,14470.0,24.679,24.7188,24.679,24.6889,14470.0
2022-01-12 14:00:00,24.8,24.81,24.74,24.78,48961.0,24.6889,24.6989,24.6292,24.669,48961.0
2022-01-12 14:05:00,24.77,24.79,24.75,24.79,30058.0,24.659,24.679,24.6391,24.679,30058.0
2022-01-12 14:10:00,24.79,24.79,24.73,24.73,66823.0,24.679,24.679,24.6192,24.6192,66823.0
2022-01-12 14:15:00,24.73,24.76,24.71,24.73,53524.0,24.6192,24.6491,24.5993,24.6192,53524.0
2022-01-12 14:20:00,24.74,24.74,24.72,24.73,17646.0,24.6292,24.6292,24.6093,24.6192,17646.0
2022-01-12 14:25:00,24.73,24.75,24.71,24.75,34799.0,24.6192,24.6391,24.5993,24.6391,34799.0
2022-01-12 14:30:00,24.75,24.76,24.66,24.72,62165.0,24.6391,24.6491,24.5495,24.6093,62165.0
2022-01-12 14:35:00,24.73,24.73,24.69,24.71,53283.0,24.6192,24.6192,24.5794,24.5993,53283.0
2022-01-12 14:40:00,24.71,24.76,24.7,24.75,69598.0,24.5993,24.6491,24.5894,24.6391,69598.0
2022-01-12 14:45:00,24.75,24.84,24.73,24.84,167920.0,24.6391,24.7287,24.6192,24.7287,167920.0
2022-01-12 14:50:00,24.84,24.87,24.82,24.82,44268.0,24.7287,24.7586,24.7088,24.7088,44268.0
2022-01-12 14:55:00,24.82,24.95,24.81,24.95,24458.0,24.7088,24.8382,24.6989,24.8382,24458.0
2022-01-12 15:00:00,24.94,24.95,24.9,24.92,24279.0,24.8283,24.8382,24.7885,24.8084,24279.0
2022-01-12 15:05:00,24.92,24.92,24.89,24.89,19971.0,24.8084,24.8084,24.7785,24.7785,19971.0
2022-01-12 15:10:00,24.9,24.9,24.82,24.83,25801.0,24.7885,24.7885,24.7088,24.7188,25801.0
2022-01-12 15:15:00,24.84,24.86,24.81,24.83,33770.0,24.7287,24.7486,24.6989,24.7188,33770.0
2022-01-12 15:20:00,24.82,24.83,24.8,24.82,26847.0,24.7088,24.7188,24.6889,24.7088,26847.0
2022-01-12 15:25:00,24.82,24.83,24.8,24.8,20312.0,24.7088,24.7188,24.6889,24.6889,20312.0
2022-01-12 15:30:00,24.8,24.84,24.8,24.8,42270.0,24.6889,24.7287,24.6889,24.6889,42270.0
2022-01-12 15:35:00,24.8,24.82,24.79,24.8,48585.0,24.6889,24.7088,24.679,24.6889,48585.0
2022-01-12 15:40:00,24.8,24.83,24.79,24.83,93647.0,24.6889,24.7188,24.679,24.7188,93647.0
2022-01-12 15:45:00,24.83,24.84,24.77,24.83,100220.0,24.7188,24.7287,24.659,24.7188,100220.0
2022-01-12 15:50:00,24.82,24.88,24.81,24.86,181285.0,24.7088,24.7685,24.6989,24.7486,181285.0
2022-01-12 15:55:00,24.85,24.86,24.83,24.86,241012.0,24.7387,24.7486,24.7188,24.7486,241012.0
2022-01-13 09:30:00,24.55,24.75,24.37,24.5,255567.0,24.44,24.6391,24.2608,24.3902,255567.0
2022-01-13 09:35:00,24.45,24.82,24.45,24.82,68949.0,24.3405,24.7088,24.3405,24.7088,68949.0
2022-01-13 09:40:00,24.81,24.84,24.63,24.67,84096.0,24.6989,24.7287,24.5197,24.5595,84096.0
2022-01-13 09:45:00,24.67,24.7,24.53,24.59,133707.0,24.5595,24.5894,24.4201,24.4798,133707.0
2022-01-13 09:50:00,24.59,24.73,24.53,24.63,60952.0,24.4798,24.6192,24.4201,24.5197,60952.0
2022-01-13 09:55:00,24.6,24.86,24.6,24.84,55646.0,24.4898,24.7486,24.4898,24.7287,55646.0
2022-01-13 10:00:00,24.82,24.92,24.75,24.75,45961.0,24.7088,24.8084,24.6391,24.6391,45961.0
2022-01-13 10:05:00,24.75,24.84,24.69,24.82,37422.0,24.6391,24.7287,24.5794,24.7088,37422.0
2022-01-13 10:10:00,24.81,24.91,24.8,24.89,31162.0,24.6989,24.7984,24.6889,24.7785,31162.0
2022-01-13 10:15:00,24.87,24.87,24.75,24.85,135418.0,24.7586,24.7586,24.6391,24.7387,135418.0
2022-01-13 10:20:00,24.86,24.89,24.82,24.84,22174.0,24.7486,24.7785,24.7088,24.7287,22174.0
2022-01-13 10:25:00,24.84,24.89,24.8,24.85,52940.0,24.7287,24.7785,24.6889,24.7387,52940.0
2022-01-13 10:30:00,24.85,24.9,24.75,24.81,74186.0,24.7387,24.7885,24.6391,24.6989,74186.0
2022-01-13 10:35:00,24.81,24.86,24.81,24.83,59049.0,24.6989,24.7486,24.6989,24.7188,59049.0
2022-01-13 10:40:00,24.83,24.86,24.8,24.85,25423.0,24.7188,24.7486,24.6889,24.7387,25423.0
2022-01-13 10:45:00,24.86,24.98,24.84,24.85,43514.0,24.7486,24.8681,24.7287,24.7387,43514.0
2022-01-13 10:50:00,24.83,24.85,24.64,24.7,75069.0,24.7188,24.7387,24.5296,24.5894,75069.0
2022-01-13 10:55:00,24.7,24.83,24.69,24.79,42796.0,24.5894,24.7188,24.5794,24.679,42796.0
2022-01-13 11:00:00,24.78,24.84,24.67,24.67,56743.0,24.669,24.7287,24.5595,24.5595,56743.0
2022-01-13 11:05:00,24.66,24.73,24.57,24.58,64437.0,24.5495,24.6192,24.4599,24.4699,64437.0
2022-01-13 11:10:00,24.58,24.61,24.51,24.58,46305.0,24.4699,24.4998,24.4002,24.4699,46305.0
2022-01-13 11:15:00,24.58,24.61,24.55,24.58,35188.0,24.4699,24.4998,24.44,24.4699,35188.0
2022-01-13 11:20:00,24.58,24.61,24.55,24.57,28268.0,24.4699,24.4998,24.44,24.4599,28268.0
2022-01-13 11:25:00,24.55,24.64,24.55,24.64,28882.0,24.44,24.5296,24.44,24.5296,28882.0
2022-01-13 11:30:00,24.63,24.68,24.63,24.68,30351.0,24.5197,24.5694,24.5197,24.5694,30351.0
2022-01-13 11:35:00,24.68,24.7,24.65,24.69,44128.0,24.5694,24.5894,24.5396,24.5794,44128.0
2022-01-13 11:40:00,24.7,24.71,24.66,24.69,28165.0,24.5894,24.5993,24.5495,24.5794,28165.0
2022-01-13 11:45:00,24.69,24.74,24.66,24.71,36914.0,24.5794,24.6292,24.5495,24.5993,36914.0
2022-01-13 11:50:00,24.71,24.71,24.65,24.68,25859.0,24.5993,24.5993,24.5396,24.5694,25859.0
2022-01-13 11:55:00,24.68,24.68,24.56,24.57,18085.0,24.5694,24.5694,24.45,24.4599,18085.0
2022-01-13 12:00:00,24.56,24.56,24.5,24.5,20912.0,24.45,24.45,24.3902,24.3902,20912.0
2022-01-13 12:05:00,24.51,24.56,24.5,24.55,20094.0,24.4002,24.45,24.3902,24.44,20094.0
2022-01-13 12:10:00,24.54,24.57,24.53,24.56,30095.0,24.4301,24.4599,24.4201,24.45,30095.0
2022-01-13 12:15:00,24.55,24.56,24.46,24.5,52865.0,24.44,24.45,24.3504,24.3902,52865.0
2022-01-13 12:20:00,24.5,24.5,24.4,24.45,42818.0,24.3902,24.3902,24.2907,24.3405,42818.0
2022-01-13 12:25:00,24.44,24.49,24.43,24.45,28037.0,24.3305,24.3803,24.3206,24.3405,28037.0
2022-01-13 12:30:00,24.44,24.45,24.39,24.43,42246.0,24.3305,24.3405,24.2807,24.3206,42246.0
2022-01-13 12:35:00,24.42,24.44,24.35,24.36,24642.0,24.3106,24.3305,24.2409,24.2509,24642.0
2022-01-13 12:40:00,24.37,24.45,24.34,24.44,33524.0,24.2608,24.3405,24.231,24.3305,33524.0
2022-01-13 12:45:00,24.42,24.44,24.35,24.36,28563.0,24.3106,24.3305,24.2409,24.2509,28563.0
2022-01-13 12:50:00,24.36,24.4,24.33,24.4,18825.0,24.2509,24.2907,24.221,24.2907,18825.0
2022-01-13 12:55:00,24.41,24.47,24.41,24.46,17778.0,24.3007,24.3604,24.3007,24.3504,17778.0
2022-01-13 13:00:00,24.46,24.47,24.41,24.43,35390.0,24.3504,24.3604,24.3007,24.3206,35390.0
2022-01-13 13:05:00,24.43,24.46,24.41,24.46,19328.0,24.3206,24.3504,24.3007,24.3504,19328.0
2022-01-13 13:10:00,24.45,24.46,24.37,24.38,30320.0,24.3405,24.3504,24.2608,24.2708,30320.0
2022-01-13 13:15:00,24.37,24.39,24.33,24.38,37052.0,24.2608,24.2807,24.221,24.2708,37052.0
2022-01-13 13:20:00,24.38,24.4,24.36,24.37,24185.0,24.2708,24.2907,24.2509,24.2608,24185.0
2022-01-13 13:25:00,24.37,24.4,24.36,24.39,31061.0,24.2608,24.2907,24.2509,24.2807,31061.0
2022-01-13 13:30:00,24.39,24.4,24.37,24.39,18162.0,24.2807,24.2907,24.2608,24.2807,18162.0
2022-01-13 13:35:00,24.4,24.44,24.37,24.42,26964.0,24.2907,24.3305,24.2608,24.3106,26964.0
2022-01-13 13:40:00,24.43,24.46,24.41,24.45,31941.0,24.3206,24.3504,24.3007,24.3405,31941.0
2022-01-13 13:45:00,24.45,24.49,24.45,24.48,17999.0,24.3405,24.3803,24.3405,24.3703,17999.0
2022-01-13 13:50:00,24.48,24.5,24.47,24.48,34920.0,24.3703,24.3902,24.3604,24.3703,34920.0
2022-01-13 13:55:00,24.48,24.55,24.46,24.52,37401.0,24.3703,24.44,24.3504,24.4102,37401.0
2022-01-13 14:00:00,24.52,24.54,24.5,24.51,18164.0,24.4102,24.4301,24.3902,24.4002,18164.0
2022-01-13 14:05:00,24.5,24.52,24.49,24.5,99679.0,24.3902,24.4102,24.3803,24.3902,99679.0
2022-01-13 14:10:00,24.51,24.57,24.48,24.55,68325.0,24.4002,24.4599,24.3703,24.44,68325.0
2022-01-13 14:15:00,24.55,24.58,24.51,24.57,46499.0,24.44,24.4699,24.4002,24.4599,46499.0
2022-01-13 14:20:00,24.56,24.66,24.56,24.64,72686.0,24.45,24.5495,24.45,24.5296,72686.0
2022-01-13 14:25:00,24.62,24.66,24.61,24.64,23300.0,24.5097,24.5495,24.4998,24.5296,23300.0
2022-01-13 14:30:00,24.63,24.66,24.56,24.58,111144.0,24.5197,24.5495,24.45,24.4699,111144.0
2022-01-13 14:35:00,24.58,24.58,24.47,24.48,27986.0,24.4699,24.4699,24.3604,24.3703,27986.0
2022-01-13 14:40:00,24.48,24.5,24.42,24.42,24015.0,24.3703,24.3902,24.3106,24.3106,24015.0
2022-01-13 14:45:00,24.42,24.44,24.39,24.39,25315.0,24.3106,24.3305,24.2807,24.2807,25315.0
2022-01-13 14:50:00,24.39,24.44,24.33,24.41,22360.0,24.2807,24.3305,24.221,24.3007,22360.0
2022-01-13 14:55:00,24.41,24.43,24.39,24.41,22233.0,24.3007,24.3206,24.2807,24.3007,22233.0
2022-01-13 15:00:00,24.41,24.44,24.33,24.35,38561.0,24.3007,24.3305,24.221,24.2409,38561.0
2022-01-13 15:05:00,24.35,24.4,24.32,24.34,53128.0,24.2409,24.2907,24.2111,24.231,53128.0
2022-01-13 15:10:00,24.34,24.34,24.26,24.26,26011.0,24.231,24.231,24.1513,24.1513,26011.0
2022-01-13 15:15:00,24.26,24.31,24.25,24.26,50658.0,24.1513,24.2011,24.1414,24.1513,50658.0
2022-01-13 15:20:00,24.26,24.28,24.2,24.22,25439.0,24.1513,24.1712,24.0916,24.1115,25439.0
2022-01-13 15:25:00,24.21,24.24,24.19,24.23,40458.0,24.1015,24.1314,24.0816,24.1215,40458.0
2022-01-13 15:30:00,24.23,24.28,24.22,24.28,35469.0,24.1215,24.1712,24.1115,24.1712,35469.0
2022-01-13 15:35:00,24.27,24.28,24.16,24.19,71095.0,24.1613,24.1712,24.0518,24.0816,71095.0
2022-01-13 15:40:00,24.2,24.23,24.16,24.19,62459.0,24.0916,24.1215,24.0518,24.0816,62459.0
2022-01-13 15:45:00,24.18,24.18,24.11,24.14,135348.0,24.0717,24.0717,24.002,24.0319,135348.0
2022-01-13 15:50:00,24.14,24.18,24.09,24.09,166463.0,24.0319,24.0717,23.9821,23.9821,166463.0
2022-01-13 15:55:00,24.1,24.13,24.0,24.13,420018.0,23.992,24.0219,23.8925,24.0219,420018.0
2022-01-14 09:30:00,24.33,24.66,24.16,24.45,89286.0,24.221,24.5495,24.0518,24.3405,89286.0
2022-01-14 09:35:00,24.47,24.75,24.4,24.61,50998.0,24.3604,24.6391,24.2907,24.4998,50998.0
2022-01-14 09:40:00,24.63,24.79,24.55,24.77,99233.0,24.5197,24.679,24.44,24.659,99233.0
2022-01-14 09:45:00,24.77,24.93,24.75,24.83,86772.0,24.659,24.8183,24.6391,24.7188,86772.0
2022-01-14 09:50:00,24.82,24.84,24.67,24.67,34541.0,24.7088,24.7287,24.5595,24.5595,34541.0
2022-01-14 09:55:00,24.63,24.72,24.41,24.45,82516.0,24.5197,24.6093,24.3007,24.3405,82516.0
2022-01-14 10:00:00,24.45,24.46,24.04,24.16,97175.0,24.3405,24.3504,23.9323,24.0518,97175.0
2022-01-14 10:05:00,24.16,24.4,24.06,24.08,121344.0,24.0518,24.2907,23.9522,23.9721,121344.0
2022-01-14 10:10:00,24.1,24.2,23.99,24.02,78757.0,23.992,24.0916,23.8825,23.9124,78757.0
2022-01-14 10:15:00,24.03,24.22,24.03,24.13,47672.0,23.9224,24.1115,23.9224,24.0219,47672.0
2022-01-14 10:20:00,24.15,24.17,23.95,23.96,43749.0,24.0418,24.0617,23.8427,23.8527,43749.0
2022-01-14 10:25:00,23.98,24.14,23.98,24.01,64716.0,23.8726,24.0319,23.8726,23.9024,64716.0
2022-01-14 10:30:00,24.0,24.0,23.87,23.94,32705.0,23.8925,23.8925,23.7631,23.8328,32705.0
2022-01-14 10:35:00,23.93,23.93,23.82,23.87,46783.0,23.8228,23.8228,23.7133,23.7631,46783.0
2022-01-14 10:40:00,23.87,23.92,23.83,23.84,70708.0,23.7631,23.8128,23.7233,23.7332,70708.0
2022-01-14 10:45:00,23.84,23.93,23.82,23.91,26622.0,23.7332,23.8228,23.7133,23.8029,26622.0
2022-01-14 10:50:00,23.91,23.91,23.82,23.83,20816.0,23.8029,23.8029,23.7133,23.7233,20816.0
2022-01-14 10:55:00,23.82,23.89,23.81,23.89,18301.0,23.7133,23.783,23.7033,23.783,18301.0
2022-01-14 11:00:00,23.89,23.94,23.77,23.78,16766.0,23.783,23.8328,23.6635,23.6735,16766.0
2022-01-14 11:05:00,23.78,23.81,23.73,23.74,21966.0,23.6735,23.7033,23.6237,23.6337,21966.0
2022-01-14 11:10:00,23.76,23.88,23.76,23.8,31690.0,23.6536,23.773,23.6536,23.6934,31690.0
2022-01-14 11:15:00,23.79,23.89,23.74,23.88,23016.0,23.6834,23.783,23.6337,23.773,23016.0
2022-01-14 11:20:00,23.89,23.97,23.88,23.97,29514.0,23.783,23.8626,23.773,23.8626,29514.0
2022-01-14 11:25:00,23.98,23.98,23.86,23.89,25068.0,23.8726,23.8726,23.7531,23.783,25068.0
2022-01-14 11:30:00,23.87,23.88,23.75,23.78,20507.0,23.7631,23.773,23.6436,23.6735,20507.0
2022-01-14 11:35:00,23.78,23.82,23.76,23.81,10844.0,23.6735,23.7133,23.6536,23.7033,10844.0
2022-01-14 11:40:00,23.8,23.88,23.79,23.84,12334.0,23.6934,23.773,23.6834,23.7332,12334.0
2022-01-14 11:45:00,23.85,23.86,23.78,23.81,8927.0,23.7432,23.7531,23.6735,23.7033,8927.0
2022-01-14 11:50:00,23.81,23.85,23.8,23.85,19790.0,23.7033,23.7432,23.6934,23.7432,19790.0
2022-01-14 11:55:00,23.84,23.85,23.78,23.8,22291.0,23.7332,23.7432,23.6735,23.6934,22291.0
2022-01-14 12:00:00,23.8,23.8,23.65,23.73,28746.0,23.6934,23.6934,23.5441,23.6237,28746.0
2022-01-14 12:05:00,23.73,23.78,23.73,23.77,13456.0,23.6237,23.6735,23.6237,23.6635,13456.0
2022-01-14 12:10:00,23.76,23.8,23.73,23.78,9439.0,23.6536,23.6934,23.6237,23.6735,9439.0
2022-01-14 12:15:00,23.8,23.8,23.77,23.77,14837.0,23.6934,23.6934,23.6635,23.6635,14837.0
2022-01-14 12:20:00,23.76,23.77,23.76,23.77,10438.0,23.6536,23.6635,23.6536,23.6635,10438.0
2022-01-14 12:25:00,23.76,23.78,23.74,23.76,17721.0,23.6536,23.6735,23.6337,23.6536,17721.0
2022-01-14 12:30:00,23.77,23.78,23.67,23.69,14948.0,23.6635,23.6735,23.564,23.5839,14948.0
2022-01-14 12:35:00,23.7,23.72,23.64,23.64,18619.0,23.5938,23.6137,23.5341,23.5341,18619.0
2022-01-14 12:40:00,23.64,23.7,23.64,23.64,24307.0,23.5341,23.5938,23.5341,23.5341,24307.0
2022-01-14 12:45:00,23.64,23.64,23.59,23.62,17853.0,23.5341,23.5341,23.4843,23.5142,17853.0
2022-01-14 12:50:00,23.62,23.69,23.62,23.65,44218.0,23.5142,23.5839,23.5142,23.5441,44218.0
2022-01-14 12:55:00,23.65,23.71,23.64,23.7,14188.0,23.5441,23.6038,23.5341,23.5938,14188.0
2022-01-14 13:00:00,23.7,23.78,23.69,23.69,23174.0,23.5938,23.6735,23.5839,23.5839,23174.0
2022-01-14 13:05:00,23.68,23.68,23.61,23.62,10841.0,23.5739,23.5739,23.5042,23.5142,10841.0
2022-01-14 13:10:00,23.62,23.65,23.6,23.64,17004.0,23.5142,23.5441,23.4943,23.5341,17004.0
2022-01-14 13:15:00,23.64,23.64,23.61,23.63,8130.0,23.5341,23.5341,23.5042,23.5241,8130.0
2022-01-14 13:20:00,23.63,23.64,23.57,23.59,42295.0,23.5241,23.5341,23.4644,23.4843,42295.0
2022-01-14 13:25:00,23.59,23.71,23.58,23.64,38881.0,23.4843,23.6038,23.4744,23.5341,38881.0
2022-01-14 13:30:00,23.64,23.7,23.64,23.67,13204.0,23.5341,23.5938,23.5341,23.564,13204.0
2022-01-14 13:35:00,23.67,23.69,23.64,23.69,8367.0,23.564,23.5839,23.5341,23.5839,8367.0
2022-01-14 13:40:00,23.69,23.75,23.68,23.74,14659.0,23.5839,23.6436,23.5739,23.6337,14659.0
2022-01-14 13:45:00,23.74,23.75,23.72,23.73,7161.0,23.6337,23.6436,23.6137,23.6237,7161.0
2022-01-14 13:50:00,23.73,23.78,23.73,23.77,15309.0,23.6237,23.6735,23.6237,23.6635,15309.0
2022-01-14 13:55:00,23.76,23.83,23.75,23.83,14946.0,23.6536,23.7233,23.6436,23.7233,14946.0
2022-01-14 14:00:00,23.83,23.85,23.81,23.83,10213.0,23.7233,23.7432,23.7033,23.7233,10213.0
2022-01-14 14:05:00,23.83,23.84,23.8,23.81,25008.0,23.7233,23.7332,23.6934,23.7033,25008.0
2022-01-14 14:10:00,23.81,23.81,23.77,23.79,11269.0,23.7033,23.7033,23.6635,23.6834,11269.0
2022-01-14 14:15:00,23.79,23.8,23.77,23.79,10043.0,23.6834,23.6934,23.6635,23.6834,10043.0
2022-01-14 14:20:00,23.79,23.8,23.73,23.73,14351.0,23.6834,23.6934,23.6237,23.6237,14351.0
2022-01-14 14:25:00,23.73,23.74,23.7,23.71,14329.0,23.6237,23.6337,23.5938,23.6038,14329.0
2022-01-14 14:30:00,23.71,23.73,23.71,23.73,10797.0,23.6038,23.6237,23.6038,23.6237,10797.0
2022-01-14 14:35:00,23.73,23.77,23.69,23.7,57505.0,23.6237,23.6635,23.5839,23.5938,57505.0
2022-01-14 14:40:00,23.7,23.72,23.66,23.68,49593.0,23.5938,23.6137,23.554,23.5739,49593.0
2022-01-14 14:45:00,23.69,23.76,23.67,23.75,70813.0,23.5839,23.6536,23.564,23.6436,70813.0
2022-01-14 14:50:00,23.76,23.86,23.71,23.84,48749.0,23.6536,23.7531,23.6038,23.7332,48749.0
2022-01-14 14:55:00,23.85,23.88,23.84,23.86,14887.0,23.7432,23.773,23.7332,23.7531,14887.0
2022-01-14 15:00:00,23.86,23.89,23.76,23.78,45418.0,23.7531,23.783,23.6536,23.6735,45418.0
2022-01-14 15:05:00,23.79,23.8,23.66,23.66,33175.0,23.6834,23.6934,23.554,23.554,33175.0
2022-01-14 15:10:00,23.66,23.67,23.62,23.62,24784.0,23.554,23.564,23.5142,23.5142,24784.0
2022-01-14 15:15:00,23.62,23.7,23.61,23.68,27605.0,23.5142,23.5938,23.5042,23.5739,27605.0
2022-01-14 15:20:00,23.67,23.73,23.65,23.72,42055.0,23.564,23.6237,23.5441,23.6137,42055.0
2022-01-14 15:25:00,23.71,23.73,23.66,23.66,55484.0,23.6038,23.6237,23.554,23.554,55484.0
2022-01-14 15:30:00,23.67,23.78,23.67,23.77,68185.0,23.564,23.6735,23.564,23.6635,68185.0
2022-01-14 15:35:00,23.77,23.81,23.76,23.79,36786.0,23.6635,23.7033,23.6536,23.6834,36786.0
2022-01-14 15:40:00,23.79,23.79,23.74,23.75,121744.0,23.6834,23.6834,23.6337,23.6436,121744.0
2022-01-14 15:45:00,23.76,23.78,23.69,23.69,331341.0,23.6536,23.6735,23.5839,23.5839,331341.0
2022-01-14 15:50:00,23.7,23.86,23.7,23.85,189155.0,23.5938,23.7531,23.5938,23.7432,189155.0
2022-01-14 15:55:00,23.85,23.9,23.69,23.72,604094.0,23.7432,23.7929,23.5839,23.6137,604094.0
2022-01-18 09:30:00,23.57,23.6,23.28,23.3,191214.0,23.4644,23.4943,23.1757,23.1956,191214.0
2022-01-18 09:35:00,23.32,23.46,23.11,23.31,217533.0,23.2155,23.3549,23.0065,23.2056,217533.0
2022-01-18 09:40:00,23.29,23.57,23.23,23.5,225434.0,23.1857,23.4644,23.1259,23.3947,225434.0
2022-01-18 09:45:00,23.5,23.79,23.5,23.58,125810.0,23.3947,23.6834,23.3947,23.4744,125810.0
2022-01-18 09:50:00,23.57,23.74,23.45,23.65,120943.0,23.4644,23.6337,23.345,23.5441,120943.0
2022-01-18 09:55:00,23.62,23.62,23.44,23.46,58666.0,23.5142,23.5142,23.335,23.3549,58666.0
2022-01-18 10:00:00,23.42,23.51,23.38,23.41,61741.0,23.3151,23.4047,23.2753,23.3051,61741.0
2022-01-18 10:05:00,23.41,23.54,23.33,23.51,79153.0,23.3051,23.4345,23.2255,23.4047,79153.0
2022-01-18 10:10:00,23.53,23.61,23.51,23.51,68239.0,23.4246,23.5042,23.4047,23.4047,68239.0
2022-01-18 10:15:00,23.52,23.73,23.48,23.64,100469.0,23.4146,23.6237,23.3748,23.5341,100469.0
2022-01-18 10:20:00,23.65,23.67,23.49,23.66,41954.0,23.5441,23.564,23.3848,23.554,41954.0
2022-01-18 10:25:00,23.65,23.74,23.63,23.69,45949.0,23.5441,23.6337,23.5241,23.5839,45949.0
2022-01-18 10:30:00,23.69,23.7,23.54,23.54,54018.0,23.5839,23.5938,23.4345,23.4345,54018.0
2022-01-18 10:35:00,23.54,23.55,23.41,23.49,36638.0,23.4345,23.4445,23.3051,23.3848,36638.0
2022-01-18 10:40:00,23.49,23.67,23.46,23.65,36833.0,23.3848,23.564,23.3549,23.5441,36833.0
2022-01-18 10:45:00,23.63,23.67,23.58,23.67,49372.0,23.5241,23.564,23.4744,23.564,49372.0
2022-01-18 10:50:00,23.67,23.7,23.59,23.6,97547.0,23.564,23.5938,23.4843,23.4943,97547.0
2022-01-18 10:55:00,23.6,23.67,23.54,23.54,169442.0,23.4943,23.564,23.4345,23.4345,169442.0
2022-01-18 11:00:00,23.54,23.58,23.48,23.56,205251.0,23.4345,23.4744,23.3748,23.4545,205251.0
2022-01-18 11:05:00,23.55,23.59,23.48,23.5,92559.0,23.4445,23.4843,23.3748,23.3947,92559.0
2022-01-18 11:10:00,23.5,23.55,23.46,23.52,64145.0,23.3947,23.4445,23.3549,23.4146,64145.0
2022-01-18 11:15:00,23.51,23.54,23.46,23.5,47466.0,23.4047,23.4345,23.3549,23.3947,47466.0
2022-01-18 11:20:00,23.51,23.51,23.44,23.47,46251.0,23.4047,23.4047,23.335,23.3649,46251.0
2022-01-18 11:25:00,23.48,23.52,23.43,23.46,35751.0,23.3748,23.4146,23.325,23.3549,35751.0
2022-01-18 11:30:00,23.46,23.47,23.39,23.4,62335.0,23.3549,23.3649,23.2852,23.2952,62335.0
2022-01-18 11:35:00,23.4,23.58,23.4,23.58,45167.0,23.2952,23.4744,23.2952,23.4744,45167.0
2022-01-18 11:40:00,23.58,23.58,23.52,23.52,32833.0,23.4744,23.4744,23.4146,23.4146,32833.0
2022-01-18 11:45:00,23.51,23.56,23.5,23.53,68485.0,23.4047,23.4545,23.3947,23.4246,68485.0
2022-01-18 11:50:00,23.53,23.59,23.52,23.56,55246.0,23.4246,23.4843,23.4146,23.4545,55246.0
2022-01-18 11:55:00,23.57,23.57,23.49,23.51,77130.0,23.4644,23.4644,23.3848,23.4047,77130.0
2022-01-18 12:00:00,23.51,23.53,23.47,23.5,60806.0,23.4047,23.4246,23.3649,23.3947,60806.0
2022-01-18 12:05:00,23.49,23.52,23.49,23.51,52110.0,23.3848,23.4146,23.3848,23.4047,52110.0
2022-01-18 12:10:00,23.51,23.51,23.45,23.48,35604.0,23.4047,23.4047,23.345,23.3748,35604.0
2022-01-18 12:15:00,23.48,23.54,23.48,23.5,85925.0,23.3748,23.4345,23.3748,23.3947,85925.0
2022-01-18 12:20:00,23.5,23.53,23.48,23.49,63861.0,23.3947,23.4246,23.3748,23.3848,63861.0
2022-01-18 12:25:00,23.49,23.51,23.45,23.45,18979.0,23.3848,23.4047,23.345,23.345,18979.0
2022-01-18 12:30:00,23.45,23.46,23.43,23.46,34787.0,23.345,23.3549,23.325,23.3549,34787.0
2022-01-18 12:35:00,23.48,23.51,23.45,23.49,35204.0,23.3748,23.4047,23.345,23.3848,35204.0
2022-01-18 12:40:00,23.5,23.51,23.45,23.46,18126.0,23.3947,23.4047,23.345,23.3549,18126.0
2022-01-18 12:45:00,23.45,23.46,23.43,23.44,24877.0,23.345,23.3549,23.325,23.335,24877.0
2022-01-18 12:50:00,23.45,23.51,23.44,23.48,27427.0,23.345,23.4047,23.335,23.3748,27427.0
2022-01-18 12:55:00,23.49,23.52,23.48,23.48,35527.0,23.3848,23.4146,23.3748,23.3748,35527.0
2022-01-18 13:00:00,23.48,23.49,23.38,23.42,24427.0,23.3748,23.3848,23.2753,23.3151,24427.0
2022-01-18 13:05:00,23.42,23.42,23.33,23.33,50741.0,23.3151,23.3151,23.2255,23.2255,50741.0
2022-01-18 13:10:00,23.34,23.35,23.31,23.33,38521.0,23.2354,23.2454,23.2056,23.2255,38521.0
2022-01-18 13:15:00,23.33,23.37,23.33,23.37,24980.0,23.2255,23.2653,23.2255,23.2653,24980.0
2022-01-18 13:20:00,23.36,23.37,23.31,23.32,23991.0,23.2554,23.2653,23.2056,23.2155,23991.0
2022-01-18 13:25:00,23.32,23.32,23.29,23.32,32840.0,23.2155,23.2155,23.1857,23.2155,32840.0
2022-01-18 13:30:00,23.33,23.38,23.32,23.38,26375.0,23.2255,23.2753,23.2155,23.2753,26375.0
2022-01-18 13:35:00,23.39,23.43,23.38,23.42,20747.0,23.2852,23.325,23.2753,23.3151,20747.0
2022-01-18 13:40:00,23.42,23.51,23.42,23.49,25165.0,23.3151,23.4047,23.3151,23.3848,25165.0
2022-01-18 13:45:00,23.49,23.51,23.44,23.44,23768.0,23.3848,23.4047,23.335,23.335,23768.0
2022-01-18 13:50:00,23.45,23.49,23.43,23.49,24144.0,23.345,23.3848,23.325,23.3848,24144.0
2022-01-18 13:55:00,23.5,23.53,23.49,23.52,32301.0,23.3947,23.4246,23.3848,23.4146,32301.0
2022-01-18 14:00:00,23.52,23.54,23.46,23.47,52107.0,23.4146,23.4345,23.3549,23.3649,52107.0
2022-01-18 14:05:00,23.48,23.52,23.47,23.51,38204.0,23.3748,23.4146,23.3649,23.4047,38204.0
2022-01-18 14:10:00,23.51,23.52,23.46,23.51,48623.0,23.4047,23.4146,23.3549,23.4047,48623.0
2022-01-18 14:15:00,23.51,23.52,23.48,23.51,30360.0,23.4047,23.4146,23.3748,23.4047,30360.0
2022-01-18 14:20:00,23.51,23.51,23.47,23.48,25018.0,23.4047,23.4047,23.3649,23.3748,25018.0
2022-01-18 14:25:00,23.48,23.5,23.46,23.48,25716.0,23.3748,23.3947,23.3549,23.3748,25716.0
2022-01-18 14:30:00,23.49,23.51,23.47,23.48,33772.0,23.3848,23.4047,23.3649,23.3748,33772.0
2022-01-18 14:35:00,23.48,23.52,23.47,23.52,29863.0,23.3748,23.4146,23.3649,23.4146,29863.0
2022-01-18 14:40:00,23.52,23.55,23.5,23.51,242790.0,23.4146,23.4445,23.3947,23.4047,242790.0
2022-01-18 14:45:00,23.51,23.54,23.47,23.5,73141.0,23.4047,23.4345,23.3649,23.3947,73141.0
2022-01-18 14:50:00,23.5,23.52,23.5,23.5,92563.0,23.3947,23.4146,23.3947,23.3947,92563.0
2022-01-18 14:55:00,23.5,23.51,23.48,23.49,81151.0,23.3947,23.4047,23.3748,23.3848,81151.0
2022-01-18 15:00:00,23.5,23.62,23.49,23.54,142122.0,23.3947,23.5142,23.3848,23.4345,142122.0
2022-01-18 15:05:00,23.54,23.58,23.47,23.5,117396.0,23.4345,23.4744,23.3649,23.3947,117396.0
2022-01-18 15:10:00,23.5,23.51,23.47,23.48,27718.0,23.3947,23.4047,23.3649,23.3748,27718.0
2022-01-18 15:15:00,23.48,23.48,23.41,23.45,36330.0,23.3748,23.3748,23.3051,23.345,36330.0
2022-01-18 15:20:00,23.44,23.51,23.43,23.5,34945.0,23.335,23.4047,23.325,23.3947,34945.0
2022-01-18 15:25:00,23.49,23.5,23.41,23.42,38530.0,23.3848,23.3947,23.3051,23.3151,38530.0
2022-01-18 15:30:00,23.43,23.43,23.35,23.4,39371.0,23.325,23.325,23.2454,23.2952,39371.0
2022-01-18 15:35:00,23.39,23.41,23.35,23.37,36862.0,23.2852,23.3051,23.2454,23.2653,36862.0
2022-01-18 15:40:00,23.37,23.4,23.35,23.38,71054.0,23.2653,23.2952,23.2454,23.2753,71054.0
2022-01-18 15:45:00,23.38,23.39,23.35,23.39,103466.0,23.2753,23.2852,23.2454,23.2852,103466.0
2022-01-18 15:50:00,23.4,23.45,23.32,23.36,200009.0,23.2952,23.345,23.2155,23.2554,200009.0
2022-01-18 15:55:00,23.34,23.38,23.31,23.35,156977.0,23.2354,23.2753,23.2056,23.2454,156977.0
2022-01-19 09:30:00,23.66,23.97,23.52,23.94,99766.0,23.554,23.8626,23.4146,23.8328,99766.0
2022-01-19 09:35:00,23.93,23.93,23.65,23.7,56710.0,23.8228,23.8228,23.5441,23.5938,56710.0
2022-01-19 09:40:00,23.67,23.7,23.57,23.63,62906.0,23.564,23.5938,23.4644,23.5241,62906.0
2022-01-19 09:45:00,23.64,23.66,23.49,23.49,67877.0,23.5341,23.554,23.3848,23.3848,67877.0
2022-01-19 09:50:00,23.48,23.7,23.45,23.7,30602.0,23.3748,23.5938,23.345,23.5938,30602.0
2022-01-19 09:55:00,23.7,23.92,23.7,23.9,25017.0,23.5938,23.8128,23.5938,23.7929,25017.0
2022-01-19 10:00:00,23.9,24.12,23.8,24.11,42393.0,23.7929,24.012,23.6934,24.002,42393.0
2022-01-19 10:05:00,24.1,24.24,24.08,24.11,48952.0,23.992,24.1314,23.9721,24.002,48952.0
2022-01-19 10:10:00,24.13,24.28,24.12,24.19,30509.0,24.0219,24.1712,24.012,24.0816,30509.0
2022-01-19 10:15:00,24.19,24.24,24.09,24.1,31629.0,24.0816,24.1314,23.9821,23.992,31629.0
2022-01-19 10:20:00,24.09,24.09,24.03,24.03,55279.0,23.9821,23.9821,23.9224,23.9224,55279.0
2022-01-19 10:25:00,24.02,24.03,23.95,24.0,27512.0,23.9124,23.9224,23.8427,23.8925,27512.0
2022-01-19 10:30:00,24.0,24.01,23.86,23.86,18716.0,23.8925,23.9024,23.7531,23.7531,18716.0
2022-01-19 10:35:00,23.84,23.92,23.75,23.83,32922.0,23.7332,23.8128,23.6436,23.7233,32922.0
2022-01-19 10:40:00,23.83,23.9,23.78,23.89,36935.0,23.7233,23.7929,23.6735,23.783,36935.0
2022-01-19 10:45:00,23.88,23.89,23.73,23.81,24722.0,23.773,23.783,23.6237,23.7033,24722.0
2022-01-19 10:50:00,23.82,23.92,23.8,23.81,42849.0,23.7133,23.8128,23.6934,23.7033,42849.0
2022-01-19 10:55:00,23.81,23.91,23.8,23.85,36796.0,23.7033,23.8029,23.6934,23.7432,36796.0
2022-01-19 11:00:00,23.86,24.0,23.86,23.86,34908.0,23.7531,23.8925,23.7531,23.7531,34908.0
2022-01-19 11:05:00,23.85,24.04,23.83,24.03,17140.0,23.7432,23.9323,23.7233,23.9224,17140.0
2022-01-19 11:10:00,24.03,24.05,23.97,23.97,107956.0,23.9224,23.9423,23.8626,23.8626,107956.0
2022-01-19 11:15:00,23.96,24.04,23.92,24.0,34911.0,23.8527,23.9323,23.8128,23.8925,34911.0
2022-01-19 11:20:00,23.99,24.0,23.92,23.93,13746.0,23.8825,23.8925,23.8128,23.8228,13746.0
2022-01-19 11:25:00,23.92,23.96,23.89,23.96,13182.0,23.8128,23.8527,23.783,23.8527,13182.0
2022-01-19 11:30:00,23.96,23.96,23.85,23.87,29222.0,23.8527,23.8527,23.7432,23.7631,29222.0
2022-01-19 11:35:00,23.87,23.88,23.78,23.8,13455.0,23.7631,23.773,23.6735,23.6934,13455.0
2022-01-19 11:40:00,23.8,23.88,23.77,23.86,21779.0,23.6934,23.773,23.6635,23.7531,21779.0
2022-01-19 11:45:00,23.87,23.95,23.85,23.95,10901.0,23.7631,23.8427,23.7432,23.8427,10901.0
2022-01-19 11:50:00,23.96,23.99,23.93,23.93,13103.0,23.8527,23.8825,23.8228,23.8228,13103.0
2022-01-19 11:55:00,23.93,23.93,23.85,23.87,10050.0,23.8228,23.8228,23.7432,23.7631,10050.0
2022-01-19 12:00:00,23.87,23.89,23.81,23.83,16953.0,23.7631,23.783,23.7033,23.7233,16953.0
2022-01-19 12:05:00,23.83,23.91,23.82,23.89,15769.0,23.7233,23.8029,23.7133,23.783,15769.0
2022-01-19 12:10:00,23.89,23.98,23.88,23.97,12514.0,23.783,23.8726,23.773,23.8626,12514.0
2022-01-19 12:15:00,23.97,24.05,23.97,24.0,18023.0,23.8626,23.9423,23.8626,23.8925,18023.0
2022-01-19 12:20:00,24.01,24.02,23.97,23.99,16154.0,23.9024,23.9124,23.8626,23.8825,16154.0
2022-01-19 12:25:00,23.98,24.02,23.97,23.98,10491.0,23.8726,23.9124,23.8626,23.8726,10491.0
2022-01-19 12:30:00,23.99,24.02,23.93,23.95,8706.0,23.8825,23.9124,23.8228,23.8427,8706.0
2022-01-19 12:35:00,23.95,23.99,23.91,23.94,15254.0,23.8427,23.8825,23.8029,23.8328,15254.0
2022-01-19 12:40:00,23.94,23.97,23.93,23.96,9770.0,23.8328,23.8626,23.8228,23.8527,9770.0
2022-01-19 12:45:00,23.96,24.04,23.95,24.04,16565.0,23.8527,23.9323,23.8427,23.9323,16565.0
2022-01-19 12:50:00,24.04,24.06,24.03,24.04,10049.0,23.9323,23.9522,23.9224,23.9323,10049.0
2022-01-19 12:55:00,24.03,24.07,24.03,24.05,21874.0,23.9224,23.9622,23.9224,23.9423,21874.0
2022-01-19 13:00:00,24.05,24.05,23.96,23.99,12622.0,23.9423,23.9423,23.8527,23.8825,12622.0
2022-01-19 13:05:00,23.99,23.99,23.93,23.98,8211.0,23.8825,23.8825,23.8228,23.8726,8211.0
2022-01-19 13:10:00,23.98,24.01,23.97,24.01,19582.0,23.8726,23.9024,23.8626,23.9024,19582.0
2022-01-19 13:15:00,24.02,24.07,24.0,24.05,10163.0,23.9124,23.9622,23.8925,23.9423,10163.0
2022-01-19 13:20:00,24.04,24.1,23.99,24.06,20937.0,23.9323,23.992,23.8825,23.9522,20937.0
2022-01-19 13:25:00,24.06,24.07,24.04,24.05,10342.0,23.9522,23.9622,23.9323,23.9423,10342.0
2022-01-19 13:30:00,24.05,24.12,24.04,24.04,36050.0,23.9423,24.012,23.9323,23.9323,36050.0
2022-01-19 13:35:00,24.03,24.07,23.99,24.01,20303.0,23.9224,23.9622,23.8825,23.9024,20303.0
2022-01-19 13:40:00,24.01,24.03,24.0,24.03,12555.0,23.9024,23.9224,23.8925,23.9224,12555.0
2022-01-19 13:45:00,24.02,24.03,23.99,24.0,12308.0,23.9124,23.9224,23.8825,23.8925,12308.0
2022-01-19 13:50:00,24.0,24.03,23.98,24.03,10955.0,23.8925,23.9224,23.8726,23.9224,10955.0
2022-01-19 13:55:00,24.02,24.09,24.0,24.0,54456.0,23.9124,23.9821,23.8925,23.8925,54456.0
2022-01-19 14:00:00,23.99,24.01,23.94,23.96,21865.0,23.8825,23.9024,23.8328,23.8527,21865.0
2022-01-19 14:05:00,23.96,23.96,23.88,23.88,40608.0,23.8527,23.8527,23.773,23.773,40608.0
2022-01-19 14:10:00,23.88,23.89,23.85,23.87,9053.0,23.773,23.783,23.7432,23.7631,9053.0
2022-01-19 14:15:00,23.87,23.9,23.85,23.87,8566.0,23.7631,23.7929,23.7432,23.7631,8566.0
2022-01-19 14:20:00,23.86,23.87,23.83,23.86,12389.0,23.7531,23.7631,23.7233,23.7531,12389.0
2022-01-19 14:25:00,23.85,23.86,23.81,23.82,8822.0,23.7432,23.7531,23.7033,23.7133,8822.0
2022-01-19 14:30:00,23.82,23.82,23.77,23.77,16440.0,23.7133,23.7133,23.6635,23.6635,16440.0
2022-01-19 14:35:00,23.77,23.87,23.77,23.86,20354.0,23.6635,23.7631,23.6635,23.7531,20354.0
2022-01-19 14:40:00,23.86,23.89,23.83,23.88,13051.0,23.7531,23.783,23.7233,23.773,13051.0
2022-01-19 14:45:00,23.88,23.88,23.81,23.82,13754.0,23.773,23.773,23.7033,23.7133,13754.0
2022-01-19 14:50:00,23.82,23.83,23.81,23.82,10166.0,23.7133,23.7233,23.7033,23.7133,10166.0
2022-01-19 14:55:00,23.82,23.84,23.77,23.78,20388.0,23.7133,23.7332,23.6635,23.6735,20388.0
2022-01-19 15:00:00,23.77,23.79,23.75,23.78,15108.0,23.6635,23.6834,23.6436,23.6735,15108.0
2022-01-19 15:05:00,23.78,23.78,23.75,23.76,11210.0,23.6735,23.6735,23.6436,23.6536,11210.0
2022-01-19 15:10:00,23.75,23.8,23.74,23.79,17177.0,23.6436,23.6934,23.6337,23.6834,17177.0
2022-01-19 15:15:00,23.79,23.79,23.71,23.76,17940.0,23.6834,23.6834,23.6038,23.6536,17940.0
2022-01-19 15:20:00,23.76,23.76,23.7,23.71,22622.0,23.6536,23.6536,23.5938,23.6038,22622.0
2022-01-19 15:25:00,23.71,23.72,23.65,23.66,28734.0,23.6038,23.6137,23.5441,23.554,28734.0
2022-01-19 15:30:00,23.65,23.68,23.61,23.64,44364.0,23.5441,23.5739,23.5042,23.5341,44364.0
2022-01-19 15:35:00,23.64,23.64,23.61,23.63,18404.0,23.5341,23.5341,23.5042,23.5241,18404.0
2022-01-19 15:40:00,23.63,23.65,23.62,23.64,36694.0,23.5241,23.5441,23.5142,23.5341,36694.0
2022-01-19 15:45:00,23.64,23.65,23.56,23.58,38001.0,23.5341,23.5441,23.4545,23.4744,38001.0
2022-01-19 15:50:00,23.58,23.61,23.49,23.5,101968.0,23.4744,23.5042,23.3848,23.3947,101968.0
2022-01-19 15:55:00,23.48,23.52,23.44,23.44,262696.0,23.3748,23.4146,23.335,23.335,262696.0
2022-01-20 09:30:00,25.05,25.29,24.58,25.22,709786.0,24.9378,25.1767,24.4699,25.107,709786.0
2022-01-20 09:35:00,25.23,25.57,25.11,25.43,378520.0,25.117,25.4555,24.9975,25.3161,378520.0
2022-01-20 09:40:00,25.43,25.56,25.29,25.36,206401.0,25.3161,25.4455,25.1767,25.2464,206401.0
2022-01-20 09:45:00,25.36,25.48,25.2,25.4,280337.0,25.2464,25.3659,25.0871,25.2862,280337.0
2022-01-20 09:50:00,25.38,25.54,25.26,25.39,143178.0,25.2663,25.4256,25.1468,25.2763,143178.0
2022-01-20 09:55:00,25.39,25.68,25.38,25.66,225705.0,25.2763,25.565,25.2663,25.5451,225705.0
2022-01-20 10:00:00,25.65,25.87,25.57,25.87,195278.0,25.5351,25.7541,25.4555,25.7541,195278.0
2022-01-20 10:05:00,25.87,26.02,25.59,25.69,236157.0,25.7541,25.9034,25.4754,25.5749,236157.0
2022-01-20 10:10:00,25.69,25.79,25.48,25.55,129840.0,25.5749,25.6745,25.3659,25.4355,129840.0
2022-01-20 10:15:00,25.54,25.65,25.48,25.54,141779.0,25.4256,25.5351,25.3659,25.4256,141779.0
2022-01-20 10:20:00,25.54,25.72,25.53,25.69,155109.0,25.4256,25.6048,25.4156,25.5749,155109.0
2022-01-20 10:25:00,25.68,25.68,25.49,25.58,126243.0,25.565,25.565,25.3758,25.4654,126243.0
2022-01-20 10:30:00,25.58,25.75,25.57,25.59,104230.0,25.4654,25.6346,25.4555,25.4754,104230.0
2022-01-20 10:35:00,25.58,26.0,25.53,26.0,178559.0,25.4654,25.8835,25.4156,25.8835,178559.0
2022-01-20 10:40:00,26.0,26.04,25.86,25.91,118713.0,25.8835,25.9234,25.7442,25.7939,118713.0
2022-01-20 10:45:00,25.9,25.97,25.88,25.95,90670.0,25.784,25.8537,25.7641,25.8338,90670.0
2022-01-20 10:50:00,25.94,26.07,25.89,26.07,77770.0,25.8238,25.9532,25.774,25.9532,77770.0
2022-01-20 10:55:00,26.06,26.22,26.03,26.07,162191.0,25.9433,26.1025,25.9134,25.9532,162191.0
2022-01-20 11:00:00,26.06,26.21,26.05,26.2,92638.0,25.9433,26.0926,25.9333,26.0826,92638.0
2022-01-20 11:05:00,26.2,26.26,26.13,26.13,132048.0,26.0826,26.1424,26.0129,26.0129,132048.0
2022-01-20 11:10:00,26.13,26.14,26.0,26.14,76233.0,26.0129,26.0229,25.8835,26.0229,76233.0
2022-01-20 11:15:00,26.13,26.26,25.96,26.0,159387.0,26.0129,26.1424,25.8437,25.8835,159387.0
2022-01-20 11:20:00,25.99,26.1,25.99,26.08,84379.0,25.8736,25.9831,25.8736,25.9632,84379.0
2022-01-20 11:25:00,26.07,26.1,26.0,26.09,139140.0,25.9532,25.9831,25.8835,25.9731,139140.0
2022-01-20 11:30:00,26.09,26.14,26.02,26.08,156701.0,25.9731,26.0229,25.9034,25.9632,156701.0
2022-01-20 11:35:00,26.09,26.11,25.98,26.02,90225.0,25.9731,25.993,25.8636,25.9034,90225.0
2022-01-20 11:40:00,26.02,26.15,25.95,25.98,86362.0,25.9034,26.0329,25.8338,25.8636,86362.0
2022-01-20 11:45:00,25.98,26.04,25.84,25.84,118155.0,25.8636,25.9234,25.7242,25.7242,118155.0
2022-01-20 11:50:00,25.84,25.91,25.8,25.85,53346.0,25.7242,25.7939,25.6844,25.7342,53346.0
2022-01-20 11:55:00,25.85,25.9,25.74,25.77,128196.0,25.7342,25.784,25.6247,25.6546,128196.0
2022-01-20 12:00:00,25.76,25.77,25.69,25.73,71206.0,25.6446,25.6546,25.5749,25.6147,71206.0
2022-01-20 12:05:00,25.72,25.76,25.69,25.74,62382.0,25.6048,25.6446,25.5749,25.6247,62382.0
2022-01-20 12:10:00,25.74,25.8,25.71,25.74,45308.0,25.6247,25.6844,25.5948,25.6247,45308.0
2022-01-20 12:15:00,25.75,25.75,25.67,25.68,40841.0,25.6346,25.6346,25.555,25.565,40841.0
2022-01-20 12:20:00,25.68,25.79,25.67,25.74,56343.0,25.565,25.6745,25.555,25.6247,56343.0
2022-01-20 12:25:00,25.74,25.75,25.65,25.7,47222.0,25.6247,25.6346,25.5351,25.5849,47222.0
2022-01-20 12:30:00,25.71,25.73,25.69,25.71,47990.0,25.5948,25.6147,25.5749,25.5948,47990.0
2022-01-20 12:35:00,25.71,25.81,25.68,25.68,57388.0,25.5948,25.6944,25.565,25.565,57388.0
2022-01-20 12:40:00,25.68,25.75,25.64,25.71,42448.0,25.565,25.6346,25.5251,25.5948,42448.0
2022-01-20 12:45:00,25.72,25.72,25.64,25.69,44254.0,25.6048,25.6048,25.5251,25.5749,44254.0
2022-01-20 12:50:00,25.69,25.71,25.62,25.69,44556.0,25.5749,25.5948,25.5052,25.5749,44556.0
2022-01-20 12:55:00,25.68,25.78,25.64,25.76,52741.0,25.565,25.6645,25.5251,25.6446,52741.0
2022-01-20 13:00:00,25.75,25.75,25.69,25.71,66060.0,25.6346,25.6346,25.5749,25.5948,66060.0
2022-01-20 13:05:00,25.71,25.79,25.66,25.75,51661.0,25.5948,25.6745,25.5451,25.6346,51661.0
2022-01-20 13:10:00,25.74,25.92,25.74,25.91,50674.0,25.6247,25.8039,25.6247,25.7939,50674.0
2022-01-20 13:15:00,25.91,25.98,25.87,25.96,55470.0,25.7939,25.8636,25.7541,25.8437,55470.0
2022-01-20 13:20:00,25.96,25.98,25.83,25.84,59598.0,25.8437,25.8636,25.7143,25.7242,59598.0
2022-01-20 13:25:00,25.84,25.92,25.79,25.91,36696.0,25.7242,25.8039,25.6745,25.7939,36696.0
2022-01-20 13:30:00,25.9,25.91,25.78,25.86,55978.0,25.784,25.7939,25.6645,25.7442,55978.0
2022-01-20 13:35:00,25.85,25.86,25.8,25.85,46338.0,25.7342,25.7442,25.6844,25.7342,46338.0
2022-01-20 13:40:00,25.84,25.92,25.83,25.88,49418.0,25.7242,25.8039,25.7143,25.7641,49418.0
2022-01-20 13:45:00,25.88,25.95,25.88,25.9,67177.0,25.7641,25.8338,25.7641,25.784,67177.0
2022-01-20 13:50:00,25.89,25.91,25.86,25.89,43711.0,25.774,25.7939,25.7442,25.774,43711.0
2022-01-20 13:55:00,25.88,25.92,25.85,25.9,62027.0,25.7641,25.8039,25.7342,25.784,62027.0
2022-01-20 14:00:00,25.9,25.92,25.87,25.92,48944.0,25.784,25.8039,25.7541,25.8039,48944.0
2022-01-20 14:05:00,25.91,25.92,25.85,25.86,41748.0,25.7939,25.8039,25.7342,25.7442,41748.0
2022-01-20 14:10:00,25.86,25.87,25.73,25.73,50731.0,25.7442,25.7541,25.6147,25.6147,50731.0
2022-01-20 14:15:00,25.73,25.75,25.67,25.74,40828.0,25.6147,25.6346,25.555,25.6247,40828.0
2022-01-20 14:20:00,25.75,25.79,25.73,25.77,32101.0,25.6346,25.6745,25.6147,25.6546,32101.0
2022-01-20 14:25:00,25.76,25.77,25.71,25.74,32595.0,25.6446,25.6546,25.5948,25.6247,32595.0
2022-01-20 14:30:00,25.73,25.74,25.61,25.67,37989.0,25.6147,25.6247,25.4953,25.555,37989.0
2022-01-20 14:35:00,25.67,25.68,25.6,25.63,33451.0,25.555,25.565,25.4853,25.5152,33451.0
2022-01-20 14:40:00,25.62,25.63,25.55,25.56,25421.0,25.5052,25.5152,25.4355,25.4455,25421.0
2022-01-20 14:45:00,25.57,25.61,25.56,25.59,37712.0,25.4555,25.4953,25.4455,25.4754,37712.0
2022-01-20 14:50:00,25.59,25.6,25.51,25.52,26304.0,25.4754,25.4853,25.3957,25.4057,26304.0
2022-01-20 14:55:00,25.52,25.56,25.49,25.53,61226.0,25.4057,25.4455,25.3758,25.4156,61226.0
2022-01-20 15:00:00,25.53,25.58,25.49,25.51,53765.0,25.4156,25.4654,25.3758,25.3957,53765.0
2022-01-20 15:05:00,25.51,25.52,25.45,25.48,32725.0,25.3957,25.4057,25.336,25.3659,32725.0
2022-01-20 15:10:00,25.48,25.52,25.46,25.46,64302.0,25.3659,25.4057,25.3459,25.3459,64302.0
2022-01-20 15:15:00,25.48,25.56,25.47,25.53,34446.0,25.3659,25.4455,25.3559,25.4156,34446.0
2022-01-20 15:20:00,25.53,25.55,25.45,25.46,44716.0,25.4156,25.4355,25.336,25.3459,44716.0
2022-01-20 15:25:00,25.46,25.49,25.4,25.45,65536.0,25.3459,25.3758,25.2862,25.336,65536.0
2022-01-20 15:30:00,25.44,25.48,25.37,25.38,91699.0,25.326,25.3659,25.2564,25.2663,91699.0
2022-01-20 15:35:00,25.37,25.41,25.33,25.39,111294.0,25.2564,25.2962,25.2165,25.2763,111294.0
2022-01-20 15:40:00,25.39,25.43,25.23,25.27,134485.0,25.2763,25.3161,25.117,25.1568,134485.0
2022-01-20 15:45:00,25.26,25.32,25.25,25.25,104536.0,25.1468,25.2066,25.1369,25.1369,104536.0
2022-01-20 15:50:00,25.26,25.34,25.13,25.14,263306.0,25.1468,25.2265,25.0174,25.0274,263306.0
2022-01-20 15:55:00,25.14,25.27,25.14,25.21,328923.0,25.0274,25.1568,25.0274,25.0971,328923.0
2022-01-21 09:30:00,25.64,26.39,25.64,26.28,511438.0,25.5251,26.2718,25.5251,26.1623,511438.0
2022-01-21 09:35:00,26.26,26.48,25.79,25.94,308602.0,26.1424,26.3614,25.6745,25.8238,308602.0
2022-01-21 09:40:00,25.91,25.92,25.63,25.74,134551.0,25.7939,25.8039,25.5152,25.6247,134551.0
2022-01-21 09:45:00,25.74,25.88,25.67,25.76,235869.0,25.6247,25.7641,25.555,25.6446,235869.0
2022-01-21 09:50:00,25.76,25.78,25.58,25.61,155400.0,25.6446,25.6645,25.4654,25.4953,155400.0
2022-01-21 09:55:00,25.6,25.84,25.59,25.7,355738.0,25.4853,25.7242,25.4754,25.5849,355738.0
2022-01-21 10:00:00,25.7,25.87,25.7,25.8,218632.0,25.5849,25.7541,25.5849,25.6844,218632.0
2022-01-21 10:05:00,25.82,26.03,25.77,25.79,182419.0,25.7043,25.9134,25.6546,25.6745,182419.0
2022-01-21 10:10:00,25.79,25.89,25.68,25.71,148448.0,25.6745,25.774,25.565,25.5948,148448.0
2022-01-21 10:15:00,25.71,25.82,25.64,25.69,124476.0,25.5948,25.7043,25.5251,25.5749,124476.0
2022-01-21 10:20:00,25.69,25.71,25.48,25.67,125310.0,25.5749,25.5948,25.3659,25.555,125310.0
2022-01-21 10:25:00,25.67,25.94,25.66,25.87,97109.0,25.555,25.8238,25.5451,25.7541,97109.0
2022-01-21 10:30:00,25.85,26.07,25.77,25.87,136925.0,25.7342,25.9532,25.6546,25.7541,136925.0
2022-01-21 10:35:00,25.89,25.96,25.82,25.84,84933.0,25.774,25.8437,25.7043,25.7242,84933.0
2022-01-21 10:40:00,25.83,25.92,25.78,25.89,93053.0,25.7143,25.8039,25.6645,25.774,93053.0
2022-01-21 10:45:00,25.89,26.05,25.84,26.03,98080.0,25.774,25.9333,25.7242,25.9134,98080.0
2022-01-21 10:50:00,26.03,26.17,26.03,26.14,86440.0,25.9134,26.0528,25.9134,26.0229,86440.0
2022-01-21 10:55:00,26.14,26.18,26.05,26.11,107477.0,26.0229,26.0627,25.9333,25.993,107477.0
2022-01-21 11:00:00,26.11,26.11,25.98,26.02,82615.0,25.993,25.993,25.8636,25.9034,82615.0
2022-01-21 11:05:00,26.03,26.16,26.03,26.13,62955.0,25.9134,26.0428,25.9134,26.0129,62955.0
2022-01-21 11:10:00,26.13,26.29,26.13,26.21,92840.0,26.0129,26.1722,26.0129,26.0926,92840.0
2022-01-21 11:15:00,26.21,26.39,26.21,26.36,59842.0,26.0926,26.2718,26.0926,26.2419,59842.0
2022-01-21 11:20:00,26.36,26.49,26.36,26.46,118885.0,26.2419,26.3713,26.2419,26.3415,118885.0
2022-01-21 11:25:00,26.45,26.48,26.39,26.43,75919.0,26.3315,26.3614,26.2718,26.3116,75919.0
2022-01-21 11:30:00,26.41,26.47,26.38,26.42,79465.0,26.2917,26.3514,26.2618,26.3016,79465.0
2022-01-21 11:35:00,26.43,26.44,26.2,26.21,65563.0,26.3116,26.3216,26.0826,26.0926,65563.0
2022-01-21 11:40:00,26.21,26.25,26.16,26.17,62134.0,26.0926,26.1324,26.0428,26.0528,62134.0
2022-01-21 11:45:00,26.17,26.19,26.09,26.17,38859.0,26.0528,26.0727,25.9731,26.0528,38859.0
2022-01-21 11:50:00,26.18,26.21,26.13,26.17,31430.0,26.0627,26.0926,26.0129,26.0528,31430.0
2022-01-21 11:55:00,26.16,26.24,26.1,26.23,58319.0,26.0428,26.1225,25.9831,26.1125,58319.0
2022-01-21 12:00:00,26.22,26.33,26.2,26.31,33579.0,26.1025,26.2121,26.0826,26.1921,33579.0
2022-01-21 12:05:00,26.31,26.43,26.29,26.39,52502.0,26.1921,26.3116,26.1722,26.2718,52502.0
2022-01-21 12:10:00,26.37,26.44,26.35,26.41,74991.0,26.2519,26.3216,26.232,26.2917,74991.0
2022-01-21 12:15:00,26.41,26.42,26.2,26.2,71127.0,26.2917,26.3016,26.0826,26.0826,71127.0
2022-01-21 12:20:00,26.2,26.32,26.12,26.32,42880.0,26.0826,26.2021,26.003,26.2021,42880.0
2022-01-21 12:25:00,26.33,26.42,26.24,26.24,63237.0,26.2121,26.3016,26.1225,26.1225,63237.0
2022-01-21 12:30:00,26.24,26.3,26.17,26.24,44071.0,26.1225,26.1822,26.0528,26.1225,44071.0
2022-01-21 12:35:00,26.24,26.3,26.13,26.25,40819.0,26.1225,26.1822,26.0129,26.1324,40819.0
2022-01-21 12:40:00,26.24,26.27,26.12,26.13,41318.0,26.1225,26.1523,26.003,26.0129,41318.0
2022-01-21 12:45:00,26.13,26.21,26.06,26.06,36276.0,26.0129,26.0926,25.9433,25.9433,36276.0
2022-01-21 12:50:00,26.07,26.15,26.07,26.08,33752.0,25.9532,26.0329,25.9532,25.9632,33752.0
2022-01-21 12:55:00,26.09,26.17,26.09,26.11,38368.0,25.9731,26.0528,25.9731,25.993,38368.0
2022-01-21 13:00:00,26.11,26.2,26.07,26.08,25260.0,25.993,26.0826,25.9532,25.9632,25260.0
2022-01-21 13:05:00,26.08,26.14,26.06,26.11,27124.0,25.9632,26.0229,25.9433,25.993,27124.0
2022-01-21 13:10:00,26.11,26.15,26.07,26.09,39712.0,25.993,26.0329,25.9532,25.9731,39712.0
2022-01-21 13:15:00,26.09,26.09,26.01,26.03,38398.0,25.9731,25.9731,25.8935,25.9134,38398.0
2022-01-21 13:20:00,26.03,26.04,25.97,26.03,85659.0,25.9134,25.9234,25.8537,25.9134,85659.0
2022-01-21 13:25:00,26.03,26.06,26.0,26.02,35839.0,25.9134,25.9433,25.8835,25.9034,35839.0
2022-01-21 13:30:00,26.02,26.02,25.98,25.99,46576.0,25.9034,25.9034,25.8636,25.8736,46576.0
2022-01-21 13:35:00,26.0,26.06,25.97,26.01,42042.0,25.8835,25.9433,25.8537,25.8935,42042.0
2022-01-21 13:40:00,26.0,26.08,25.98,26.05,40062.0,25.8835,25.9632,25.8636,25.9333,40062.0
2022-01-21 13:45:00,26.05,26.06,25.92,26.0,52782.0,25.9333,25.9433,25.8039,25.8835,52782.0
2022-01-21 13:50:00,25.99,26.05,25.92,25.96,52414.0,25.8736,25.9333,25.8039,25.8437,52414.0
2022-01-21 13:55:00,25.97,25.97,25.86,25.89,46169.0,25.8537,25.8537,25.7442,25.774,46169.0
2022-01-21 14:00:00,25.89,25.91,25.83,25.89,48722.0,25.774,25.7939,25.7143,25.774,48722.0
2022-01-21 14:05:00,25.88,25.91,25.85,25.89,46029.0,25.7641,25.7939,25.7342,25.774,46029.0
2022-01-21 14:10:00,25.89,25.9,25.82,25.83,30998.0,25.774,25.784,25.7043,25.7143,30998.0
2022-01-21 14:15:00,25.83,25.88,25.8,25.8,47382.0,25.7143,25.7641,25.6844,25.6844,47382.0
2022-01-21 14:20:00,25.8,25.87,25.78,25.82,44172.0,25.6844,25.7541,25.6645,25.7043,44172.0
2022-01-21 14:25:00,25.82,25.84,25.74,25.78,40903.0,25.7043,25.7242,25.6247,25.6645,40903.0
2022-01-21 14:30:00,25.79,25.79,25.71,25.71,85631.0,25.6745,25.6745,25.5948,25.5948,85631.0
2022-01-21 14:35:00,25.71,25.8,25.67,25.76,96458.0,25.5948,25.6844,25.555,25.6446,96458.0
2022-01-21 14:40:00,25.77,25.79,25.73,25.77,38030.0,25.6546,25.6745,25.6147,25.6546,38030.0
2022-01-21 14:45:00,25.78,25.78,25.72,25.74,67355.0,25.6645,25.6645,25.6048,25.6247,67355.0
2022-01-21 14:50:00,25.74,25.74,25.64,25.67,72850.0,25.6247,25.6247,25.5251,25.555,72850.0
2022-01-21 14:55:00,25.68,25.74,25.64,25.71,48111.0,25.565,25.6247,25.5251,25.5948,48111.0
2022-01-21 15:00:00,25.71,25.73,25.6,25.6,74109.0,25.5948,25.6147,25.4853,25.4853,74109.0
2022-01-21 15:05:00,25.61,25.68,25.6,25.67,65176.0,25.4953,25.565,25.4853,25.555,65176.0
2022-01-21 15:10:00,25.67,25.68,25.6,25.67,69723.0,25.555,25.565,25.4853,25.555,69723.0
2022-01-21 15:15:00,25.66,25.75,25.63,25.7,76400.0,25.5451,25.6346,25.5152,25.5849,76400.0
2022-01-21 15:20:00,25.69,25.73,25.65,25.71,86419.0,25.5749,25.6147,25.5351,25.5948,86419.0
2022-01-21 15:25:00,25.71,25.73,25.63,25.7,74716.0,25.5948,25.6147,25.5152,25.5849,74716.0
2022-01-21 15:30:00,25.71,25.83,25.7,25.75,66672.0,25.5948,25.7143,25.5849,25.6346,66672.0
2022-01-21 15:35:00,25.76,25.86,25.73,25.85,67165.0,25.6446,25.7442,25.6147,25.7342,67165.0
2022-01-21 15:40:00,25.85,25.92,25.84,25.88,70632.0,25.7342,25.8039,25.7242,25.7641,70632.0
2022-01-21 15:45:00,25.88,25.92,25.82,25.83,102641.0,25.7641,25.8039,25.7043,25.7143,102641.0
2022-01-21 15:50:00,25.82,25.91,25.79,25.82,181309.0,25.7043,25.7939,25.6745,25.7043,181309.0
2022-01-21 15:55:00,25.81,25.81,25.74,25.76,401294.0,25.6944,25.6944,25.6247,25.6446,401294.0
2022-01-24 09:30:00,25.22,25.41,24.93,25.07,216321.0,25.107,25.2962,24.8183,24.9577,216321.0
2022-01-24 09:35:00,25.08,25.32,25.0,25.08,112797.0,24.9677,25.2066,24.888,24.9677,112797.0
2022-01-24 09:40:00,25.08,25.19,25.0,25.12,84512.0,24.9677,25.0772,24.888,25.0075,84512.0
2022-01-24 09:45:00,25.11,25.13,24.79,24.81,90011.0,24.9975,25.0174,24.679,24.6989,90011.0
2022-01-24 09:50:00,24.86,24.89,24.74,24.85,72384.0,24.7486,24.7785,24.6292,24.7387,72384.0
2022-01-24 09:55:00,24.84,24.96,24.64,24.66,79331.0,24.7287,24.8482,24.5296,24.5495,79331.0
2022-01-24 10:00:00,24.67,24.9,24.65,24.71,68778.0,24.5595,24.7885,24.5396,24.5993,68778.0
2022-01-24 10:05:00,24.72,24.79,24.56,24.57,64749.0,24.6093,24.679,24.45,24.4599,64749.0
2022-01-24 10:10:00,24.57,24.76,24.55,24.65,59041.0,24.4599,24.6491,24.44,24.5396,59041.0
2022-01-24 10:15:00,24.66,24.7,24.53,24.62,62836.0,24.5495,24.5894,24.4201,24.5097,62836.0
2022-01-24 10:20:00,24.63,24.72,24.54,24.59,100302.0,24.5197,24.6093,24.4301,24.4798,100302.0
2022-01-24 10:25:00,24.59,24.75,24.53,24.69,85518.0,24.4798,24.6391,24.4201,24.5794,85518.0
2022-01-24 10:30:00,24.71,24.88,24.68,24.83,34239.0,24.5993,24.7685,24.5694,24.7188,34239.0
2022-01-24 10:35:00,24.83,25.1,24.77,25.09,68589.0,24.7188,24.9876,24.659,24.9776,68589.0
2022-01-24 10:40:00,25.1,25.17,25.01,25.16,72931.0,24.9876,25.0572,24.898,25.0473,72931.0
2022-01-24 10:45:00,25.16,25.18,24.97,25.05,67538.0,25.0473,25.0672,24.8581,24.9378,67538.0
2022-01-24 10:50:00,25.05,25.18,24.98,25.18,41861.0,24.9378,25.0672,24.8681,25.0672,41861.0
2022-01-24 10:55:00,25.19,25.2,25.0,25.06,51452.0,25.0772,25.0871,24.888,24.9477,51452.0
2022-01-24 11:00:00,25.08,25.08,24.85,24.86,68776.0,24.9677,24.9677,24.7387,24.7486,68776.0
2022-01-24 11:05:00,24.86,24.86,24.73,24.78,61038.0,24.7486,24.7486,24.6192,24.669,61038.0
2022-01-24 11:10:00,24.78,24.79,24.7,24.74,28861.0,24.669,24.679,24.5894,24.6292,28861.0
2022-01-24 11:15:00,24.75,24.83,24.72,24.76,30716.0,24.6391,24.7188,24.6093,24.6491,30716.0
2022-01-24 11:20:00,24.76,24.81,24.71,24.74,30498.0,24.6491,24.6989,24.5993,24.6292,30498.0
2022-01-24 11:25:00,24.74,24.88,24.71,24.88,37050.0,24.6292,24.7685,24.5993,24.7685,37050.0
2022-01-24 11:30:00,24.87,24.94,24.78,24.8,39676.0,24.7586,24.8283,24.669,24.6889,39676.0
2022-01-24 11:35:00,24.8,24.83,24.57,24.58,42428.0,24.6889,24.7188,24.4599,24.4699,42428.0
2022-01-24 11:40:00,24.59,24.62,24.48,24.51,59882.0,24.4798,24.5097,24.3703,24.4002,59882.0
2022-01-24 11:45:00,24.52,24.65,24.51,24.54,44163.0,24.4102,24.5396,24.4002,24.4301,44163.0
2022-01-24 11:50:00,24.55,24.8,24.54,24.8,49892.0,24.44,24.6889,24.4301,24.6889,49892.0
2022-01-24 11:55:00,24.8,24.87,24.73,24.74,43555.0,24.6889,24.7586,24.6192,24.6292,43555.0
2022-01-24 12:00:00,24.74,24.74,24.6,24.62,34546.0,24.6292,24.6292,24.4898,24.5097,34546.0
2022-01-24 12:05:00,24.63,24.7,24.55,24.57,35470.0,24.5197,24.5894,24.44,24.4599,35470.0
2022-01-24 12:10:00,24.58,24.58,24.44,24.51,52949.0,24.4699,24.4699,24.3305,24.4002,52949.0
2022-01-24 12:15:00,24.51,24.59,24.47,24.53,55545.0,24.4002,24.4798,24.3604,24.4201,55545.0
2022-01-24 12:20:00,24.54,24.58,24.36,24.39,62873.0,24.4301,24.4699,24.2509,24.2807,62873.0
2022-01-24 12:25:00,24.39,24.58,24.38,24.47,35498.0,24.2807,24.4699,24.2708,24.3604,35498.0
2022-01-24 12:30:00,24.46,24.53,24.43,24.53,50456.0,24.3504,24.4201,24.3206,24.4201,50456.0
2022-01-24 12:35:00,24.55,24.62,24.49,24.61,46515.0,24.44,24.5097,24.3803,24.4998,46515.0
2022-01-24 12:40:00,24.6,24.73,24.56,24.72,64371.0,24.4898,24.6192,24.45,24.6093,64371.0
2022-01-24 12:45:00,24.73,24.78,24.71,24.76,29309.0,24.6192,24.669,24.5993,24.6491,29309.0
2022-01-24 12:50:00,24.76,24.86,24.7,24.85,55236.0,24.6491,24.7486,24.5894,24.7387,55236.0
2022-01-24 12:55:00,24.84,24.94,24.83,24.88,39477.0,24.7287,24.8283,24.7188,24.7685,39477.0
2022-01-24 13:00:00,24.87,24.91,24.8,24.91,21984.0,24.7586,24.7984,24.6889,24.7984,21984.0
2022-01-24 13:05:00,24.91,24.95,24.88,24.91,39964.0,24.7984,24.8382,24.7685,24.7984,39964.0
2022-01-24 13:10:00,24.9,25.05,24.9,25.03,37701.0,24.7885,24.9378,24.7885,24.9179,37701.0
2022-01-24 13:15:00,25.05,25.15,25.02,25.12,26298.0,24.9378,25.0373,24.9079,25.0075,26298.0
2022-01-24 13:20:00,25.12,25.14,24.96,24.97,35222.0,25.0075,25.0274,24.8482,24.8581,35222.0
2022-01-24 13:25:00,24.98,25.07,24.95,24.99,39081.0,24.8681,24.9577,24.8382,24.8781,39081.0
2022-01-24 13:30:00,24.98,25.09,24.97,25.08,29751.0,24.8681,24.9776,24.8581,24.9677,29751.0
2022-01-24 13:35:00,25.1,25.16,24.97,25.16,29689.0,24.9876,25.0473,24.8581,25.0473,29689.0
2022-01-24 13:40:00,25.15,25.18,25.06,25.11,36166.0,25.0373,25.0672,24.9477,24.9975,36166.0
2022-01-24 13:45:00,25.1,25.2,25.1,25.2,24565.0,24.9876,25.0871,24.9876,25.0871,24565.0
2022-01-24 13:50:00,25.2,25.3,25.14,25.24,57593.0,25.0871,25.1867,25.0274,25.1269,57593.0
2022-01-24 13:55:00,25.25,25.31,25.19,25.29,30603.0,25.1369,25.1966,25.0772,25.1767,30603.0
2022-01-24 14:00:00,25.28,25.38,25.27,25.29,33621.0,25.1668,25.2663,25.1568,25.1767,33621.0
2022-01-24 14:05:00,25.29,25.45,25.29,25.42,36552.0,25.1767,25.336,25.1767,25.3061,36552.0
2022-01-24 14:10:00,25.43,25.46,25.27,25.35,35948.0,25.3161,25.3459,25.1568,25.2364,35948.0
2022-01-24 14:15:00,25.35,25.41,25.31,25.31,33562.0,25.2364,25.2962,25.1966,25.1966,33562.0
2022-01-24 14:20:00,25.31,25.41,25.21,25.28,35089.0,25.1966,25.2962,25.0971,25.1668,35089.0
2022-01-24 14:25:00,25.27,25.34,25.24,25.29,30354.0,25.1568,25.2265,25.1269,25.1767,30354.0
2022-01-24 14:30:00,25.29,25.37,25.21,25.24,30295.0,25.1767,25.2564,25.0971,25.1269,30295.0
2022-01-24 14:35:00,25.24,25.27,25.15,25.22,44366.0,25.1269,25.1568,25.0373,25.107,44366.0
2022-01-24 14:40:00,25.21,25.27,25.2,25.26,29751.0,25.0971,25.1568,25.0871,25.1468,29751.0
2022-01-24 14:45:00,25.25,25.31,25.15,25.3,25333.0,25.1369,25.1966,25.0373,25.1867,25333.0
2022-01-24 14:50:00,25.31,25.34,25.27,25.31,22871.0,25.1966,25.2265,25.1568,25.1966,22871.0
2022-01-24 14:55:00,25.29,25.41,25.24,25.41,37052.0,25.1767,25.2962,25.1269,25.2962,37052.0
2022-01-24 15:00:00,25.4,25.45,25.36,25.37,41524.0,25.2862,25.336,25.2464,25.2564,41524.0
2022-01-24 15:05:00,25.36,25.4,25.32,25.38,74169.0,25.2464,25.2862,25.2066,25.2663,74169.0
2022-01-24 15:10:00,25.38,25.5,25.37,25.49,35946.0,25.2663,25.3858,25.2564,25.3758,35946.0
2022-01-24 15:15:00,25.49,25.53,25.38,25.42,58538.0,25.3758,25.4156,25.2663,25.3061,58538.0
2022-01-24 15:20:00,25.43,25.55,25.43,25.49,44156.0,25.3161,25.4355,25.3161,25.3758,44156.0
2022-01-24 15:25:00,25.5,25.53,25.44,25.51,47557.0,25.3858,25.4156,25.326,25.3957,47557.0
2022-01-24 15:30:00,25.5,25.61,25.45,25.59,63904.0,25.3858,25.4953,25.336,25.4754,63904.0
2022-01-24 15:35:00,25.59,25.68,25.55,25.66,60475.0,25.4754,25.565,25.4355,25.5451,60475.0
2022-01-24 15:40:00,25.66,25.68,25.61,25.66,116272.0,25.5451,25.565,25.4953,25.5451,116272.0
2022-01-24 15:45:00,25.66,25.69,25.62,25.67,83725.0,25.5451,25.5749,25.5052,25.555,83725.0
2022-01-24 15:50:00,25.67,25.75,25.59,25.74,166701.0,25.555,25.6346,25.4754,25.6247,166701.0
2022-01-24 15:55:00,25.75,25.87,25.71,25.8,397144.0,25.6346,25.7541,25.5948,25.6844,397144.0
2022-01-25 09:30:00,25.14,25.48,25.14,25.46,183029.0,25.0274,25.3659,25.0274,25.3459,183029.0
2022-01-25 09:35:00,25.44,25.64,25.38,25.54,106972.0,25.326,25.5251,25.2663,25.4256,106972.0
2022-01-25 09:40:00,25.55,25.66,25.44,25.53,102568.0,25.4355,25.5451,25.326,25.4156,102568.0
2022-01-25 09:45:00,25.54,25.57,25.41,25.45,75660.0,25.4256,25.4555,25.2962,25.336,75660.0
2022-01-25 09:50:00,25.45,25.56,25.32,25.35,65914.0,25.336,25.4455,25.2066,25.2364,65914.0
2022-01-25 09:55:00,25.33,25.36,25.19,25.24,68562.0,25.2165,25.2464,25.0772,25.1269,68562.0
2022-01-25 10:00:00,25.26,25.34,25.08,25.21,61886.0,25.1468,25.2265,24.9677,25.0971,61886.0
2022-01-25 10:05:00,25.23,25.34,25.12,25.31,62496.0,25.117,25.2265,25.0075,25.1966,62496.0
2022-01-25 10:10:00,25.29,25.41,25.17,25.4,30873.0,25.1767,25.2962,25.0572,25.2862,30873.0
2022-01-25 10:15:00,25.41,25.49,25.38,25.42,39983.0,25.2962,25.3758,25.2663,25.3061,39983.0
2022-01-25 10:20:00,25.41,25.44,25.27,25.3,38222.0,25.2962,25.326,25.1568,25.1867,38222.0
2022-01-25 10:25:00,25.29,25.59,25.28,25.57,36880.0,25.1767,25.4754,25.1668,25.4555,36880.0
2022-01-25 10:30:00,25.56,25.56,25.46,25.52,28707.0,25.4455,25.4455,25.3459,25.4057,28707.0
2022-01-25 10:35:00,25.53,25.61,25.46,25.51,39893.0,25.4156,25.4953,25.3459,25.3957,39893.0
2022-01-25 10:40:00,25.51,25.59,25.42,25.59,32728.0,25.3957,25.4754,25.3061,25.4754,32728.0
2022-01-25 10:45:00,25.61,25.66,25.56,25.66,23448.0,25.4953,25.5451,25.4455,25.5451,23448.0
2022-01-25 10:50:00,25.66,25.73,25.56,25.57,29576.0,25.5451,25.6147,25.4455,25.4555,29576.0
2022-01-25 10:55:00,25.57,25.58,25.44,25.44,27709.0,25.4555,25.4654,25.326,25.326,27709.0
2022-01-25 11:00:00,25.43,25.51,25.35,25.51,32106.0,25.3161,25.3957,25.2364,25.3957,32106.0
2022-01-25 11:05:00,25.5,25.6,25.42,25.49,31551.0,25.3858,25.4853,25.3061,25.3758,31551.0
2022-01-25 11:10:00,25.5,25.55,25.43,25.47,21333.0,25.3858,25.4355,25.3161,25.3559,21333.0
2022-01-25 11:15:00,25.45,25.55,25.44,25.53,25690.0,25.336,25.4355,25.326,25.4156,25690.0
2022-01-25 11:20:00,25.53,25.57,25.42,25.46,14733.0,25.4156,25.4555,25.3061,25.3459,14733.0
2022-01-25 11:25:00,25.46,25.46,25.35,25.37,17838.0,25.3459,25.3459,25.2364,25.2564,17838.0
2022-01-25 11:30:00,25.37,25.37,25.25,25.28,20314.0,25.2564,25.2564,25.1369,25.1668,20314.0
2022-01-25 11:35:00,25.28,25.28,25.17,25.22,27713.0,25.1668,25.1668,25.0572,25.107,27713.0
2022-01-25 11:40:00,25.2,25.31,25.2,25.31,13878.0,25.0871,25.1966,25.0871,25.1966,13878.0
2022-01-25 11:45:00,25.3,25.38,25.29,25.33,13354.0,25.1867,25.2663,25.1767,25.2165,13354.0
2022-01-25 11:50:00,25.31,25.47,25.31,25.45,15158.0,25.1966,25.3559,25.1966,25.336,15158.0
2022-01-25 11:55:00,25.46,25.46,25.31,25.34,28971.0,25.3459,25.3459,25.1966,25.2265,28971.0
2022-01-25 12:00:00,25.31,25.4,25.31,25.36,25848.0,25.1966,25.2862,25.1966,25.2464,25848.0
2022-01-25 12:05:00,25.39,25.48,25.39,25.42,19986.0,25.2763,25.3659,25.2763,25.3061,19986.0
2022-01-25 12:10:00,25.42,25.42,25.31,25.37,19842.0,25.3061,25.3061,25.1966,25.2564,19842.0
2022-01-25 12:15:00,25.37,25.39,25.23,25.28,24090.0,25.2564,25.2763,25.117,25.1668,24090.0
2022-01-25 12:20:00,25.28,25.33,25.26,25.32,14693.0,25.1668,25.2165,25.1468,25.2066,14693.0
2022-01-25 12:25:00,25.32,25.37,25.28,25.31,14284.0,25.2066,25.2564,25.1668,25.1966,14284.0
2022-01-25 12:30:00,25.3,25.3,25.19,25.22,14678.0,25.1867,25.1867,25.0772,25.107,14678.0
2022-01-25 12:35:00,25.24,25.28,25.21,25.25,10632.0,25.1269,25.1668,25.0971,25.1369,10632.0
2022-01-25 12:40:00,25.26,25.28,25.22,25.28,19445.0,25.1468,25.1668,25.107,25.1668,19445.0
2022-01-25 12:45:00,25.29,25.3,25.21,25.24,14717.0,25.1767,25.1867,25.0971,25.1269,14717.0
2022-01-25 12:50:00,25.24,25.28,25.23,25.28,16395.0,25.1269,25.1668,25.117,25.1668,16395.0
2022-01-25 12:55:00,25.27,25.3,25.24,25.3,26026.0,25.1568,25.1867,25.1269,25.1867,26026.0
2022-01-25 13:00:00,25.29,25.31,25.19,25.28,29275.0,25.1767,25.1966,25.0772,25.1668,29275.0
2022-01-25 13:05:00,25.3,25.37,25.29,25.32,27620.0,25.1867,25.2564,25.1767,25.2066,27620.0
2022-01-25 13:10:00,25.32,25.39,25.31,25.37,12061.0,25.2066,25.2763,25.1966,25.2564,12061.0
2022-01-25 13:15:00,25.36,25.44,25.36,25.44,14919.0,25.2464,25.326,25.2464,25.326,14919.0
2022-01-25 13:20:00,25.43,25.48,25.42,25.45,19992.0,25.3161,25.3659,25.3061,25.336,19992.0
2022-01-25 13:25:00,25.44,25.53,25.42,25.52,23049.0,25.326,25.4156,25.3061,25.4057,23049.0
2022-01-25 13:30:00,25.53,25.59,25.5,25.55,25296.0,25.4156,25.4754,25.3858,25.4355,25296.0
2022-01-25 13:35:00,25.55,25.61,25.49,25.57,28388.0,25.4355,25.4953,25.3758,25.4555,28388.0
2022-01-25 13:40:00,25.56,25.6,25.54,25.56,17665.0,25.4455,25.4853,25.4256,25.4455,17665.0
2022-01-25 13:45:00,25.57,25.6,25.53,25.59,16101.0,25.4555,25.4853,25.4156,25.4754,16101.0
2022-01-25 13:50:00,25.59,25.61,25.57,25.59,17260.0,25.4754,25.4953,25.4555,25.4754,17260.0
2022-01-25 13:55:00,25.59,25.61,25.54,25.59,21460.0,25.4754,25.4953,25.4256,25.4754,21460.0
2022-01-25 14:00:00,25.59,25.6,25.55,25.55,39324.0,25.4754,25.4853,25.4355,25.4355,39324.0
2022-01-25 14:05:00,25.55,25.56,25.46,25.47,47401.0,25.4355,25.4455,25.3459,25.3559,47401.0
2022-01-25 14:10:00,25.48,25.48,25.43,25.44,40365.0,25.3659,25.3659,25.3161,25.326,40365.0
2022-01-25 14:15:00,25.44,25.48,25.4,25.48,56656.0,25.326,25.3659,25.2862,25.3659,56656.0
2022-01-25 14:20:00,25.48,25.6,25.46,25.57,61966.0,25.3659,25.4853,25.3459,25.4555,61966.0
2022-01-25 14:25:00,25.56,25.61,25.54,25.6,33282.0,25.4455,25.4953,25.4256,25.4853,33282.0
2022-01-25 14:30:00,25.61,25.62,25.5,25.52,280859.0,25.4953,25.5052,25.3858,25.4057,280859.0
2022-01-25 14:35:00,25.52,25.53,25.45,25.46,54600.0,25.4057,25.4156,25.336,25.3459,54600.0
2022-01-25 14:40:00,25.46,25.54,25.43,25.53,137903.0,25.3459,25.4256,25.3161,25.4156,137903.0
2022-01-25 14:45:00,25.53,25.53,25.45,25.47,38463.0,25.4156,25.4156,25.336,25.3559,38463.0
2022-01-25 14:50:00,25.46,25.47,25.42,25.46,33639.0,25.3459,25.3559,25.3061,25.3459,33639.0
2022-01-25 14:55:00,25.46,25.51,25.44,25.5,24226.0,25.3459,25.3957,25.326,25.3858,24226.0
2022-01-25 15:00:00,25.5,25.55,25.46,25.46,35355.0,25.3858,25.4355,25.3459,25.3459,35355.0
2022-01-25 15:05:00,25.46,25.46,25.36,25.39,29679.0,25.3459,25.3459,25.2464,25.2763,29679.0
2022-01-25 15:10:00,25.39,25.4,25.35,25.37,33815.0,25.2763,25.2862,25.2364,25.2564,33815.0
2022-01-25 15:15:00,25.37,25.45,25.36,25.45,46218.0,25.2564,25.336,25.2464,25.336,46218.0
2022-01-25 15:20:00,25.45,25.48,25.38,25.38,32894.0,25.336,25.3659,25.2663,25.2663,32894.0
2022-01-25 15:25:00,25.37,25.38,25.26,25.27,46413.0,25.2564,25.2663,25.1468,25.1568,46413.0
2022-01-25 15:30:00,25.27,25.36,25.25,25.3,66323.0,25.1568,25.2464,25.1369,25.1867,66323.0
2022-01-25 15:35:00,25.3,25.33,25.24,25.3,64305.0,25.1867,25.2165,25.1269,25.1867,64305.0
2022-01-25 15:40:00,25.3,25.37,25.3,25.37,48323.0,25.1867,25.2564,25.1867,25.2564,48323.0
2022-01-25 15:45:00,25.37,25.44,25.36,25.39,46701.0,25.2564,25.326,25.2464,25.2763,46701.0
2022-01-25 15:50:00,25.39,25.47,25.34,25.36,106490.0,25.2763,25.3559,25.2265,25.2464,106490.0
2022-01-25 15:55:00,25.36,25.51,25.35,25.47,312538.0,25.2464,25.3957,25.2364,25.3559,312538.0
2022-01-26 09:30:00,25.9,26.06,25.82,25.87,64283.0,25.784,25.9433,25.7043,25.7541,64283.0
2022-01-26 09:35:00,25.85,25.9,25.75,25.78,59500.0,25.7342,25.784,25.6346,25.6645,59500.0
2022-01-26 09:40:00,25.78,25.91,25.76,25.82,26850.0,25.6645,25.7939,25.6446,25.7043,26850.0
2022-01-26 09:45:00,25.83,25.98,25.83,25.88,56931.0,25.7143,25.8636,25.7143,25.7641,56931.0
2022-01-26 09:50:00,25.87,25.95,25.84,25.95,57367.0,25.7541,25.8338,25.7242,25.8338,57367.0
2022-01-26 09:55:00,25.94,26.02,25.92,25.96,32999.0,25.8238,25.9034,25.8039,25.8437,32999.0
2022-01-26 10:00:00,25.97,26.05,25.95,26.03,30171.0,25.8537,25.9333,25.8338,25.9134,30171.0
2022-01-26 10:05:00,26.03,26.09,25.91,25.92,40449.0,25.9134,25.9731,25.7939,25.8039,40449.0
2022-01-26 10:10:00,25.92,25.96,25.88,25.92,28951.0,25.8039,25.8437,25.7641,25.8039,28951.0
2022-01-26 10:15:00,25.92,25.96,25.85,25.85,27203.0,25.8039,25.8437,25.7342,25.7342,27203.0
2022-01-26 10:20:00,25.86,25.9,25.74,25.76,38362.0,25.7442,25.784,25.6247,25.6446,38362.0
2022-01-26 10:25:00,25.75,25.82,25.7,25.75,40002.0,25.6346,25.7043,25.5849,25.6346,40002.0
2022-01-26 10:30:00,25.74,25.74,25.59,25.61,43557.0,25.6247,25.6247,25.4754,25.4953,43557.0
2022-01-26 10:35:00,25.61,25.62,25.52,25.52,26873.0,25.4953,25.5052,25.4057,25.4057,26873.0
2022-01-26 10:40:00,25.53,25.58,25.38,25.38,81317.0,25.4156,25.4654,25.2663,25.2663,81317.0
2022-01-26 10:45:00,25.37,25.46,25.35,25.46,22840.0,25.2564,25.3459,25.2364,25.3459,22840.0
2022-01-26 10:50:00,25.45,25.46,25.35,25.37,20353.0,25.336,25.3459,25.2364,25.2564,20353.0
2022-01-26 10:55:00,25.35,25.5,25.31,25.46,53112.0,25.2364,25.3858,25.1966,25.3459,53112.0
2022-01-26 11:00:00,25.46,25.47,25.4,25.42,17824.0,25.3459,25.3559,25.2862,25.3061,17824.0
2022-01-26 11:05:00,25.42,25.47,25.39,25.4,35897.0,25.3061,25.3559,25.2763,25.2862,35897.0
2022-01-26 11:10:00,25.39,25.64,25.37,25.62,47827.0,25.2763,25.5251,25.2564,25.5052,47827.0
2022-01-26 11:15:00,25.61,25.65,25.54,25.56,43281.0,25.4953,25.5351,25.4256,25.4455,43281.0
2022-01-26 11:20:00,25.56,25.66,25.55,25.59,29450.0,25.4455,25.5451,25.4355,25.4754,29450.0
2022-01-26 11:25:00,25.59,25.61,25.53,25.54,28760.0,25.4754,25.4953,25.4156,25.4256,28760.0
2022-01-26 11:30:00,25.54,25.57,25.48,25.53,34142.0,25.4256,25.4555,25.3659,25.4156,34142.0
2022-01-26 11:35:00,25.52,25.58,25.49,25.56,33925.0,25.4057,25.4654,25.3758,25.4455,33925.0
2022-01-26 11:40:00,25.56,25.61,25.54,25.6,27473.0,25.4455,25.4953,25.4256,25.4853,27473.0
2022-01-26 11:45:00,25.6,25.62,25.54,25.6,32655.0,25.4853,25.5052,25.4256,25.4853,32655.0
2022-01-26 11:50:00,25.59,25.66,25.56,25.64,25770.0,25.4754,25.5451,25.4455,25.5251,25770.0
2022-01-26 11:55:00,25.64,25.7,25.62,25.69,34712.0,25.5251,25.5849,25.5052,25.5749,34712.0
2022-01-26 12:00:00,25.69,25.73,25.66,25.72,29784.0,25.5749,25.6147,25.5451,25.6048,29784.0
2022-01-26 12:05:00,25.71,25.73,25.66,25.71,24016.0,25.5948,25.6147,25.5451,25.5948,24016.0
2022-01-26 12:10:00,25.7,25.75,25.67,25.69,31469.0,25.5849,25.6346,25.555,25.5749,31469.0
2022-01-26 12:15:00,25.69,25.76,25.68,25.69,25894.0,25.5749,25.6446,25.565,25.5749,25894.0
2022-01-26 12:20:00,25.69,25.72,25.67,25.69,23759.0,25.5749,25.6048,25.555,25.5749,23759.0
2022-01-26 12:25:00,25.69,25.73,25.68,25.7,25463.0,25.5749,25.6147,25.565,25.5849,25463.0
2022-01-26 12:30:00,25.7,25.71,25.64,25.67,31239.0,25.5849,25.5948,25.5251,25.555,31239.0
2022-01-26 12:35:00,25.68,25.73,25.68,25.73,22061.0,25.565,25.6147,25.565,25.6147,22061.0
2022-01-26 12:40:00,25.72,25.8,25.71,25.78,23237.0,25.6048,25.6844,25.5948,25.6645,23237.0
2022-01-26 12:45:00,25.78,25.8,25.74,25.77,24700.0,25.6645,25.6844,25.6247,25.6546,24700.0
2022-01-26 12:50:00,25.77,25.84,25.75,25.83,21671.0,25.6546,25.7242,25.6346,25.7143,21671.0
2022-01-26 12:55:00,25.83,25.93,25.83,25.91,28611.0,25.7143,25.8138,25.7143,25.7939,28611.0
2022-01-26 13:00:00,25.9,25.9,25.76,25.85,31648.0,25.784,25.784,25.6446,25.7342,31648.0
2022-01-26 13:05:00,25.84,25.91,25.83,25.88,24208.0,25.7242,25.7939,25.7143,25.7641,24208.0
2022-01-26 13:10:00,25.86,25.86,25.82,25.83,20378.0,25.7442,25.7442,25.7043,25.7143,20378.0
2022-01-26 13:15:00,25.82,25.89,25.81,25.85,20558.0,25.7043,25.774,25.6944,25.7342,20558.0
2022-01-26 13:20:00,25.85,25.85,25.75,25.77,32541.0,25.7342,25.7342,25.6346,25.6546,32541.0
2022-01-26 13:25:00,25.77,25.84,25.76,25.84,20329.0,25.6546,25.7242,25.6446,25.7242,20329.0
2022-01-26 13:30:00,25.83,25.84,25.74,25.75,18352.0,25.7143,25.7242,25.6247,25.6346,18352.0
2022-01-26 13:35:00,25.75,25.8,25.74,25.75,23616.0,25.6346,25.6844,25.6247,25.6346,23616.0
2022-01-26 13:40:00,25.75,25.77,25.73,25.75,19391.0,25.6346,25.6546,25.6147,25.6346,19391.0
2022-01-26 13:45:00,25.75,25.78,25.73,25.78,12616.0,25.6346,25.6645,25.6147,25.6645,12616.0
2022-01-26 13:50:00,25.77,25.8,25.73,25.74,25959.0,25.6546,25.6844,25.6147,25.6247,25959.0
2022-01-26 13:55:00,25.74,25.78,25.73,25.73,20945.0,25.6247,25.6645,25.6147,25.6147,20945.0
2022-01-26 14:00:00,25.75,25.99,25.75,25.93,36780.0,25.6346,25.8736,25.6346,25.8138,36780.0
2022-01-26 14:05:00,25.95,25.95,25.85,25.85,28363.0,25.8338,25.8338,25.7342,25.7342,28363.0
2022-01-26 14:10:00,25.88,25.9,25.6,25.61,36793.0,25.7641,25.784,25.4853,25.4953,36793.0
2022-01-26 14:15:00,25.63,25.68,25.58,25.65,28386.0,25.5152,25.565,25.4654,25.5351,28386.0
2022-01-26 14:20:00,25.66,25.7,25.61,25.67,36363.0,25.5451,25.5849,25.4953,25.555,36363.0
2022-01-26 14:25:00,25.67,25.88,25.67,25.86,33709.0,25.555,25.7641,25.555,25.7442,33709.0
2022-01-26 14:30:00,25.84,25.85,25.62,25.64,43662.0,25.7242,25.7342,25.5052,25.5251,43662.0
2022-01-26 14:35:00,25.66,25.84,25.56,25.79,41458.0,25.5451,25.7242,25.4455,25.6745,41458.0
2022-01-26 14:40:00,25.79,25.8,25.58,25.58,35505.0,25.6745,25.6844,25.4654,25.4654,35505.0
2022-01-26 14:45:00,25.58,25.62,25.39,25.43,49708.0,25.4654,25.5052,25.2763,25.3161,49708.0
2022-01-26 14:50:00,25.43,25.52,25.42,25.46,33997.0,25.3161,25.4057,25.3061,25.3459,33997.0
2022-01-26 14:55:00,25.46,25.51,25.4,25.43,43935.0,25.3459,25.3957,25.2862,25.3161,43935.0
2022-01-26 15:00:00,25.41,25.42,25.22,25.24,77980.0,25.2962,25.3061,25.107,25.1269,77980.0
2022-01-26 15:05:00,25.23,25.26,25.13,25.17,41995.0,25.117,25.1468,25.0174,25.0572,41995.0
2022-01-26 15:10:00,25.17,25.36,25.17,25.3,32641.0,25.0572,25.2464,25.0572,25.1867,32641.0
2022-01-26 15:15:00,25.29,25.34,25.24,25.24,52653.0,25.1767,25.2265,25.1269,25.1269,52653.0
2022-01-26 15:20:00,25.25,25.25,25.1,25.2,35171.0,25.1369,25.1369,24.9876,25.0871,35171.0
2022-01-26 15:25:00,25.18,25.33,25.12,25.33,37380.0,25.0672,25.2165,25.0075,25.2165,37380.0
2022-01-26 15:30:00,25.33,25.41,25.29,25.31,45428.0,25.2165,25.2962,25.1767,25.1966,45428.0
2022-01-26 15:35:00,25.31,25.33,25.24,25.28,62800.0,25.1966,25.2165,25.1269,25.1668,62800.0
2022-01-26 15:40:00,25.28,25.37,25.24,25.34,70970.0,25.1668,25.2564,25.1269,25.2265,70970.0
2022-01-26 15:45:00,25.33,25.42,25.3,25.36,118472.0,25.2165,25.3061,25.1867,25.2464,118472.0
2022-01-26 15:50:00,25.38,25.41,25.26,25.35,179366.0,25.2663,25.2962,25.1468,25.2364,179366.0
2022-01-26 15:55:00,25.35,25.42,25.28,25.31,225323.0,25.2364,25.3061,25.1668,25.1966,225323.0
2022-01-27 09:30:00,25.68,25.68,24.74,24.78,121292.0,25.565,25.565,24.6292,24.669,121292.0
2022-01-27 09:35:00,24.78,24.92,24.55,24.66,98108.0,24.669,24.8084,24.44,24.5495,98108.0
2022-01-27 09:40:00,24.67,24.9,24.66,24.78,86346.0,24.5595,24.7885,24.5495,24.669,86346.0
2022-01-27 09:45:00,24.77,25.11,24.77,25.06,52969.0,24.659,24.9975,24.659,24.9477,52969.0
2022-01-27 09:50:00,25.06,25.34,25.0,25.33,51900.0,24.9477,25.2265,24.888,25.2165,51900.0
2022-01-27 09:55:00,25.33,25.5,25.26,25.32,64130.0,25.2165,25.3858,25.1468,25.2066,64130.0
2022-01-27 10:00:00,25.34,25.44,25.22,25.39,57721.0,25.2265,25.326,25.107,25.2763,57721.0
2022-01-27 10:05:00,25.37,25.52,25.35,25.43,33119.0,25.2564,25.4057,25.2364,25.3161,33119.0
2022-01-27 10:10:00,25.42,25.53,25.39,25.53,29732.0,25.3061,25.4156,25.2763,25.4156,29732.0
2022-01-27 10:15:00,25.53,25.53,25.34,25.36,29130.0,25.4156,25.4156,25.2265,25.2464,29130.0
2022-01-27 10:20:00,25.38,25.42,25.25,25.28,20465.0,25.2663,25.3061,25.1369,25.1668,20465.0
2022-01-27 10:25:00,25.31,25.31,25.1,25.11,28458.0,25.1966,25.1966,24.9876,24.9975,28458.0
2022-01-27 10:30:00,25.1,25.11,24.87,24.92,83066.0,24.9876,24.9975,24.7586,24.8084,83066.0
2022-01-27 10:35:00,24.9,24.95,24.77,24.77,58646.0,24.7885,24.8382,24.659,24.659,58646.0
2022-01-27 10:40:00,24.77,24.84,24.71,24.8,64963.0,24.659,24.7287,24.5993,24.6889,64963.0
2022-01-27 10:45:00,24.82,24.99,24.79,24.88,43900.0,24.7088,24.8781,24.679,24.7685,43900.0
2022-01-27 10:50:00,24.85,24.91,24.85,24.85,15078.0,24.7387,24.7984,24.7387,24.7387,15078.0
2022-01-27 10:55:00,24.86,24.94,24.8,24.83,25375.0,24.7486,24.8283,24.6889,24.7188,25375.0
2022-01-27 11:00:00,24.85,25.03,24.85,25.02,13436.0,24.7387,24.9179,24.7387,24.9079,13436.0
2022-01-27 11:05:00,25.02,25.05,24.88,24.89,17644.0,24.9079,24.9378,24.7685,24.7785,17644.0
2022-01-27 11:10:00,24.9,25.01,24.9,24.98,28372.0,24.7885,24.898,24.7885,24.8681,28372.0
2022-01-27 11:15:00,24.98,25.02,24.91,25.02,17252.0,24.8681,24.9079,24.7984,24.9079,17252.0
2022-01-27 11:20:00,25.02,25.06,24.95,24.97,25582.0,24.9079,24.9477,24.8382,24.8581,25582.0
2022-01-27 11:25:00,24.98,25.0,24.86,24.93,48981.0,24.8681,24.888,24.7486,24.8183,48981.0
2022-01-27 11:30:00,24.92,25.1,24.89,25.07,16547.0,24.8084,24.9876,24.7785,24.9577,16547.0
2022-01-27 11:35:00,25.06,25.09,25.0,25.0,23400.0,24.9477,24.9776,24.888,24.888,23400.0
2022-01-27 11:40:00,25.0,25.03,24.93,24.94,22334.0,24.888,24.9179,24.8183,24.8283,22334.0
2022-01-27 11:45:00,24.95,25.01,24.95,24.97,6821.0,24.8382,24.898,24.8382,24.8581,6821.0
2022-01-27 11:50:00,24.97,24.97,24.92,24.95,16055.0,24.8581,24.8581,24.8084,24.8382,16055.0
2022-01-27 11:55:00,24.94,24.94,24.85,24.85,17886.0,24.8283,24.8283,24.7387,24.7387,17886.0
2022-01-27 12:00:00,24.85,24.86,24.78,24.85,16893.0,24.7387,24.7486,24.669,24.7387,16893.0
2022-01-27 12:05:00,24.86,24.87,24.8,24.83,14818.0,24.7486,24.7586,24.6889,24.7188,14818.0
2022-01-27 12:10:00,24.82,24.86,24.75,24.86,25413.0,24.7088,24.7486,24.6391,24.7486,25413.0
2022-01-27 12:15:00,24.85,24.87,24.78,24.8,12833.0,24.7387,24.7586,24.669,24.6889,12833.0
2022-01-27 12:20:00,24.79,24.79,24.74,24.77,9522.0,24.679,24.679,24.6292,24.659,9522.0
2022-01-27 12:25:00,24.78,24.81,24.69,24.69,28999.0,24.669,24.6989,24.5794,24.5794,28999.0
2022-01-27 12:30:00,24.69,24.75,24.65,24.73,18290.0,24.5794,24.6391,24.5396,24.6192,18290.0
2022-01-27 12:35:00,24.73,24.75,24.7,24.75,9105.0,24.6192,24.6391,24.5894,24.6391,9105.0
2022-01-27 12:40:00,24.74,24.77,24.69,24.73,19477.0,24.6292,24.659,24.5794,24.6192,19477.0
2022-01-27 12:45:00,24.73,24.75,24.7,24.73,9962.0,24.6192,24.6391,24.5894,24.6192,9962.0
2022-01-27 12:50:00,24.74,24.76,24.71,24.73,10983.0,24.6292,24.6491,24.5993,24.6192,10983.0
2022-01-27 12:55:00,24.75,24.78,24.69,24.7,15603.0,24.6391,24.669,24.5794,24.5894,15603.0
2022-01-27 13:00:00,24.68,24.72,24.59,24.59,18388.0,24.5694,24.6093,24.4798,24.4798,18388.0
2022-01-27 13:05:00,24.59,24.66,24.56,24.62,16692.0,24.4798,24.5495,24.45,24.5097,16692.0
2022-01-27 13:10:00,24.63,24.68,24.6,24.65,18392.0,24.5197,24.5694,24.4898,24.5396,18392.0
2022-01-27 13:15:00,24.66,24.7,24.59,24.61,14063.0,24.5495,24.5894,24.4798,24.4998,14063.0
2022-01-27 13:20:00,24.61,24.61,24.57,24.58,10988.0,24.4998,24.4998,24.4599,24.4699,10988.0
2022-01-27 13:25:00,24.57,24.59,24.55,24.57,12161.0,24.4599,24.4798,24.44,24.4599,12161.0
2022-01-27 13:30:00,24.56,24.64,24.55,24.61,18436.0,24.45,24.5296,24.44,24.4998,18436.0
2022-01-27 13:35:00,24.6,24.66,24.5,24.51,25057.0,24.4898,24.5495,24.3902,24.4002,25057.0
2022-01-27 13:40:00,24.5,24.56,24.48,24.56,18326.0,24.3902,24.45,24.3703,24.45,18326.0
2022-01-27 13:45:00,24.57,24.57,24.49,24.51,54073.0,24.4599,24.4599,24.3803,24.4002,54073.0
2022-01-27 13:50:00,24.51,24.51,24.42,24.44,50986.0,24.4002,24.4002,24.3106,24.3305,50986.0
2022-01-27 13:55:00,24.45,24.56,24.43,24.47,57595.0,24.3405,24.45,24.3206,24.3604,57595.0
2022-01-27 14:00:00,24.48,24.55,24.46,24.5,120316.0,24.3703,24.44,24.3504,24.3902,120316.0
2022-01-27 14:05:00,24.5,24.57,24.45,24.48,98186.0,24.3902,24.4599,24.3405,24.3703,98186.0
2022-01-27 14:10:00,24.48,24.64,24.47,24.61,34687.0,24.3703,24.5296,24.3604,24.4998,34687.0
2022-01-27 14:15:00,24.62,24.67,24.57,24.66,18571.0,24.5097,24.5595,24.4599,24.5495,18571.0
2022-01-27 14:20:00,24.65,24.66,24.58,24.58,14325.0,24.5396,24.5495,24.4699,24.4699,14325.0
2022-01-27 14:25:00,24.57,24.59,24.54,24.54,12483.0,24.4599,24.4798,24.4301,24.4301,12483.0
2022-01-27 14:30:00,24.54,24.59,24.46,24.47,27945.0,24.4301,24.4798,24.3504,24.3604,27945.0
2022-01-27 14:35:00,24.47,24.55,24.47,24.53,16306.0,24.3604,24.44,24.3604,24.4201,16306.0
2022-01-27 14:40:00,24.53,24.61,24.53,24.57,14877.0,24.4201,24.4998,24.4201,24.4599,14877.0
2022-01-27 14:45:00,24.58,24.6,24.5,24.51,9489.0,24.4699,24.4898,24.3902,24.4002,9489.0
2022-01-27 14:50:00,24.5,24.53,24.41,24.43,16981.0,24.3902,24.4201,24.3007,24.3206,16981.0
2022-01-27 14:55:00,24.43,24.48,24.4,24.42,12257.0,24.3206,24.3703,24.2907,24.3106,12257.0
2022-01-27 15:00:00,24.42,24.48,24.42,24.47,13563.0,24.3106,24.3703,24.3106,24.3604,13563.0
2022-01-27 15:05:00,24.45,24.56,24.43,24.47,20133.0,24.3405,24.45,24.3206,24.3604,20133.0
2022-01-27 15:10:00,24.46,24.47,24.34,24.36,18871.0,24.3504,24.3604,24.231,24.2509,18871.0
2022-01-27 15:15:00,24.36,24.38,24.32,24.35,16626.0,24.2509,24.2708,24.2111,24.2409,16626.0
2022-01-27 15:20:00,24.36,24.4,24.3,24.35,16283.0,24.2509,24.2907,24.1911,24.2409,16283.0
2022-01-27 15:25:00,24.35,24.42,24.33,24.41,33636.0,24.2409,24.3106,24.221,24.3007,33636.0
2022-01-27 15:30:00,24.43,24.46,24.34,24.37,61097.0,24.3206,24.3504,24.231,24.2608,61097.0
2022-01-27 15:35:00,24.38,24.39,24.36,24.36,34052.0,24.2708,24.2807,24.2509,24.2509,34052.0
2022-01-27 15:40:00,24.37,24.45,24.34,24.41,46304.0,24.2608,24.3405,24.231,24.3007,46304.0
2022-01-27 15:45:00,24.41,24.5,24.4,24.49,82624.0,24.3007,24.3902,24.2907,24.3803,82624.0
2022-01-27 15:50:00,24.5,24.52,24.41,24.45,114663.0,24.3902,24.4102,24.3007,24.3405,114663.0
2022-01-27 15:55:00,24.45,24.46,24.35,24.35,230219.0,24.3405,24.3504,24.2409,24.2409,230219.0
2022-01-28 09:30:00,24.39,24.72,24.39,24.47,214974.0,24.2807,24.6093,24.2807,24.3604,214974.0
2022-01-28 09:35:00,24.47,24.52,24.15,24.21,63138.0,24.3604,24.4102,24.0418,24.1015,63138.0
2022-01-28 09:40:00,24.22,24.25,24.01,24.02,70399.0,24.1115,24.1414,23.9024,23.9124,70399.0
2022-01-28 09:45:00,24.02,24.15,23.8,23.81,107817.0,23.9124,24.0418,23.6934,23.7033,107817.0
2022-01-28 09:50:00,23.81,23.99,23.77,23.87,122173.0,23.7033,23.8825,23.6635,23.7631,122173.0
2022-01-28 09:55:00,23.87,23.89,23.72,23.76,85365.0,23.7631,23.783,23.6137,23.6536,85365.0
2022-01-28 10:00:00,23.76,23.85,23.63,23.81,72616.0,23.6536,23.7432,23.5241,23.7033,72616.0
2022-01-28 10:05:00,23.83,23.98,23.82,23.98,51975.0,23.7233,23.8726,23.7133,23.8726,51975.0
2022-01-28 10:10:00,23.98,24.07,23.93,23.97,41404.0,23.8726,23.9622,23.8228,23.8626,41404.0
2022-01-28 10:15:00,23.96,24.11,23.95,24.08,43993.0,23.8527,24.002,23.8427,23.9721,43993.0
2022-01-28 10:20:00,24.08,24.12,23.92,23.93,34834.0,23.9721,24.012,23.8128,23.8228,34834.0
2022-01-28 10:25:00,23.9,24.09,23.86,24.09,39127.0,23.7929,23.9821,23.7531,23.9821,39127.0
2022-01-28 10:30:00,24.08,24.18,24.07,24.12,35145.0,23.9721,24.0717,23.9622,24.012,35145.0
2022-01-28 10:35:00,24.13,24.31,24.13,24.28,49225.0,24.0219,24.2011,24.0219,24.1712,49225.0
2022-01-28 10:40:00,24.26,24.34,24.15,24.19,35482.0,24.1513,24.231,24.0418,24.0816,35482.0
2022-01-28 10:45:00,24.21,24.38,24.2,24.36,40938.0,24.1015,24.2708,24.0916,24.2509,40938.0
2022-01-28 10:50:00,24.37,24.41,24.33,24.4,29977.0,24.2608,24.3007,24.221,24.2907,29977.0
2022-01-28 10:55:00,24.42,24.5,24.36,24.49,28446.0,24.3106,24.3902,24.2509,24.3803,28446.0
2022-01-28 11:00:00,24.5,24.51,24.39,24.45,33920.0,24.3902,24.4002,24.2807,24.3405,33920.0
2022-01-28 11:05:00,24.47,24.6,24.45,24.6,27862.0,24.3604,24.4898,24.3405,24.4898,27862.0
2022-01-28 11:10:00,24.6,24.7,24.59,24.65,30788.0,24.4898,24.5894,24.4798,24.5396,30788.0
2022-01-28 11:15:00,24.66,24.78,24.65,24.76,30106.0,24.5495,24.669,24.5396,24.6491,30106.0
2022-01-28 11:20:00,24.78,24.84,24.75,24.77,27635.0,24.669,24.7287,24.6391,24.659,27635.0
2022-01-28 11:25:00,24.76,24.85,24.76,24.77,37888.0,24.6491,24.7387,24.6491,24.659,37888.0
2022-01-28 11:30:00,24.78,24.81,24.72,24.73,36072.0,24.669,24.6989,24.6093,24.6192,36072.0
2022-01-28 11:35:00,24.72,24.81,24.68,24.78,24551.0,24.6093,24.6989,24.5694,24.669,24551.0
2022-01-28 11:40:00,24.78,24.82,24.75,24.82,29572.0,24.669,24.7088,24.6391,24.7088,29572.0
2022-01-28 11:45:00,24.8,24.82,24.77,24.77,21923.0,24.6889,24.7088,24.659,24.659,21923.0
2022-01-28 11:50:00,24.76,24.85,24.76,24.85,44867.0,24.6491,24.7387,24.6491,24.7387,44867.0
2022-01-28 11:55:00,24.86,24.97,24.86,24.95,32624.0,24.7486,24.8581,24.7486,24.8382,32624.0
2022-01-28 12:00:00,24.95,25.02,24.93,25.0,29715.0,24.8382,24.9079,24.8183,24.888,29715.0
2022-01-28 12:05:00,25.01,25.1,24.99,25.1,30956.0,24.898,24.9876,24.8781,24.9876,30956.0
2022-01-28 12:10:00,25.09,25.1,24.99,25.02,30351.0,24.9776,24.9876,24.8781,24.9079,30351.0
2022-01-28 12:15:00,25.03,25.06,25.0,25.06,22249.0,24.9179,24.9477,24.888,24.9477,22249.0
2022-01-28 12:20:00,25.06,25.06,24.93,24.94,29042.0,24.9477,24.9477,24.8183,24.8283,29042.0
2022-01-28 12:25:00,24.93,24.99,24.9,24.95,22972.0,24.8183,24.8781,24.7885,24.8382,22972.0
2022-01-28 12:30:00,24.95,24.97,24.89,24.97,40807.0,24.8382,24.8581,24.7785,24.8581,40807.0
2022-01-28 12:35:00,24.96,25.02,24.93,24.94,43742.0,24.8482,24.9079,24.8183,24.8283,43742.0
2022-01-28 12:40:00,24.93,24.98,24.92,24.96,36773.0,24.8183,24.8681,24.8084,24.8482,36773.0
2022-01-28 12:45:00,24.97,24.98,24.86,24.91,22841.0,24.8581,24.8681,24.7486,24.7984,22841.0
2022-01-28 12:50:00,24.92,24.93,24.77,24.77,28467.0,24.8084,24.8183,24.659,24.659,28467.0
2022-01-28 12:55:00,24.77,24.83,24.73,24.82,24421.0,24.659,24.7188,24.6192,24.7088,24421.0
2022-01-28 13:00:00,24.81,24.9,24.8,24.9,46658.0,24.6989,24.7885,24.6889,24.7885,46658.0
2022-01-28 13:05:00,24.89,24.99,24.88,24.98,22027.0,24.7785,24.8781,24.7685,24.8681,22027.0
2022-01-28 13:10:00,24.98,25.06,24.98,25.06,23900.0,24.8681,24.9477,24.8681,24.9477,23900.0
2022-01-28 13:15:00,25.06,25.16,25.04,25.16,26641.0,24.9477,25.0473,24.9278,25.0473,26641.0
2022-01-28 13:20:00,25.15,25.17,25.03,25.1,24895.0,25.0373,25.0572,24.9179,24.9876,24895.0
2022-01-28 13:25:00,25.1,25.11,25.02,25.07,29088.0,24.9876,24.9975,24.9079,24.9577,29088.0
2022-01-28 13:30:00,25.07,25.15,25.07,25.14,17559.0,24.9577,25.0373,24.9577,25.0274,17559.0
2022-01-28 13:35:00,25.13,25.16,25.08,25.09,25403.0,25.0174,25.0473,24.9677,24.9776,25403.0
2022-01-28 13:40:00,25.07,25.1,25.03,25.06,26968.0,24.9577,24.9876,24.9179,24.9477,26968.0
2022-01-28 13:45:00,25.05,25.09,25.01,25.05,25112.0,24.9378,24.9776,24.898,24.9378,25112.0
2022-01-28 13:50:00,25.04,25.17,25.04,25.13,27030.0,24.9278,25.0572,24.9278,25.0174,27030.0
2022-01-28 13:55:00,25.13,25.2,25.11,25.16,26548.0,25.0174,25.0871,24.9975,25.0473,26548.0
2022-01-28 14:00:00,25.16,25.25,25.15,25.16,39950.0,25.0473,25.1369,25.0373,25.0473,39950.0
2022-01-28 14:05:00,25.15,25.16,25.06,25.06,37071.0,25.0373,25.0473,24.9477,24.9477,37071.0
2022-01-28 14:10:00,25.06,25.07,24.98,25.0,34064.0,24.9477,24.9577,24.8681,24.888,34064.0
2022-01-28 14:15:00,25.0,25.0,24.92,24.93,27249.0,24.888,24.888,24.8084,24.8183,27249.0
2022-01-28 14:20:00,24.92,24.94,24.84,24.84,17487.0,24.8084,24.8283,24.7287,24.7287,17487.0
2022-01-28 14:25:00,24.84,24.93,24.82,24.85,24094.0,24.7287,24.8183,24.7088,24.7387,24094.0
2022-01-28 14:30:00,24.84,24.9,24.79,24.89,25064.0,24.7287,24.7885,24.679,24.7785,25064.0
2022-01-28 14:35:00,24.89,24.92,24.87,24.91,21859.0,24.7785,24.8084,24.7586,24.7984,21859.0
2022-01-28 14:40:00,24.92,25.05,24.92,25.05,29079.0,24.8084,24.9378,24.8084,24.9378,29079.0
2022-01-28 14:45:00,25.05,25.07,25.0,25.06,22759.0,24.9378,24.9577,24.888,24.9477,22759.0
2022-01-28 14:50:00,25.06,25.06,24.98,25.01,32161.0,24.9477,24.9477,24.8681,24.898,32161.0
2022-01-28 14:55:00,25.01,25.11,25.01,25.09,39375.0,24.898,24.9975,24.898,24.9776,39375.0
2022-01-28 15:00:00,25.1,25.12,25.05,25.09,37704.0,24.9876,25.0075,24.9378,24.9776,37704.0
2022-01-28 15:05:00,25.09,25.12,25.06,25.11,29528.0,24.9776,25.0075,24.9477,24.9975,29528.0
2022-01-28 15:10:00,25.11,25.11,25.02,25.04,47705.0,24.9975,24.9975,24.9079,24.9278,47705.0
2022-01-28 15:15:00,25.04,25.07,24.97,24.99,50515.0,24.9278,24.9577,24.8581,24.8781,50515.0
2022-01-28 15:20:00,24.99,25.09,24.97,25.08,34542.0,24.8781,24.9776,24.8581,24.9677,34542.0
2022-01-28 15:25:00,25.08,25.1,25.02,25.04,57422.0,24.9677,24.9876,24.9079,24.9278,57422.0
2022-01-28 15:30:00,25.03,25.11,24.97,25.07,58109.0,24.9179,24.9975,24.8581,24.9577,58109.0
2022-01-28 15:35:00,25.07,25.11,25.04,25.05,55895.0,24.9577,24.9975,24.9278,24.9378,55895.0
2022-01-28 15:40:00,25.05,25.1,25.04,25.09,83157.0,24.9378,24.9876,24.9278,24.9776,83157.0
2022-01-28 15:45:00,25.09,25.21,25.08,25.21,89694.0,24.9776,25.0971,24.9677,25.0971,89694.0
2022-01-28 15:50:00,25.22,25.26,25.15,25.26,118491.0,25.107,25.1468,25.0373,25.1468,118491.0
2022-01-28 15:55:00,25.26,25.36,25.21,25.34,336230.0,25.1468,25.2464,25.0971,25.2265,336230.0
2022-01-31 09:30:00,25.84,26.35,25.68,26.24,109208.0,25.7242,26.232,25.565,26.1225,109208.0
2022-01-31 09:35:00,26.18,26.25,25.95,26.18,97618.0,26.0627,26.1324,25.8338,26.0627,97618.0
2022-01-31 09:40:00,26.18,26.24,26.0,26.04,68059.0,26.0627,26.1225,25.8835,25.9234,68059.0
2022-01-31 09:45:00,26.04,26.16,26.0,26.01,71905.0,25.9234,26.0428,25.8835,25.8935,71905.0
2022-01-31 09:50:00,26.02,26.19,25.94,26.05,41208.0,25.9034,26.0727,25.8238,25.9333,41208.0
2022-01-31 09:55:00,26.04,26.17,26.03,26.14,27970.0,25.9234,26.0528,25.9134,26.0229,27970.0
2022-01-31 10:00:00,26.14,26.3,26.12,26.16,49794.0,26.0229,26.1822,26.003,26.0428,49794.0
2022-01-31 10:05:00,26.16,26.37,26.11,26.36,48498.0,26.0428,26.2519,25.993,26.2419,48498.0
2022-01-31 10:10:00,26.36,26.4,26.21,26.32,43870.0,26.2419,26.2817,26.0926,26.2021,43870.0
2022-01-31 10:15:00,26.32,26.43,26.3,26.34,25224.0,26.2021,26.3116,26.1822,26.222,25224.0
2022-01-31 10:20:00,26.35,26.46,26.34,26.39,23062.0,26.232,26.3415,26.222,26.2718,23062.0
2022-01-31 10:25:00,26.38,26.44,26.38,26.42,39096.0,26.2618,26.3216,26.2618,26.3016,39096.0
2022-01-31 10:30:00,26.41,26.48,26.35,26.47,24103.0,26.2917,26.3614,26.232,26.3514,24103.0
2022-01-31 10:35:00,26.49,26.58,26.47,26.55,45654.0,26.3713,26.4609,26.3514,26.4311,45654.0
2022-01-31 10:40:00,26.55,26.55,26.45,26.48,22306.0,26.4311,26.4311,26.3315,26.3614,22306.0
2022-01-31 10:45:00,26.47,26.51,26.41,26.5,16259.0,26.3514,26.3912,26.2917,26.3813,16259.0
2022-01-31 10:50:00,26.49,26.7,26.49,26.7,36515.0,26.3713,26.5804,26.3713,26.5804,36515.0
2022-01-31 10:55:00,26.7,26.71,26.63,26.68,17257.0,26.5804,26.5903,26.5107,26.5605,17257.0
2022-01-31 11:00:00,26.7,26.77,26.62,26.75,23858.0,26.5804,26.6501,26.5008,26.6302,23858.0
2022-01-31 11:05:00,26.74,26.75,26.63,26.64,18439.0,26.6202,26.6302,26.5107,26.5207,18439.0
2022-01-31 11:10:00,26.63,26.66,26.59,26.6,16402.0,26.5107,26.5406,26.4709,26.4808,16402.0
2022-01-31 11:15:00,26.62,26.63,26.53,26.56,15669.0,26.5008,26.5107,26.4112,26.441,15669.0
2022-01-31 11:20:00,26.58,26.62,26.54,26.56,21488.0,26.4609,26.5008,26.4211,26.441,21488.0
2022-01-31 11:25:00,26.55,26.61,26.54,26.54,20435.0,26.4311,26.4908,26.4211,26.4211,20435.0
2022-01-31 11:30:00,26.55,26.62,26.52,26.61,36414.0,26.4311,26.5008,26.4012,26.4908,36414.0
2022-01-31 11:35:00,26.61,26.65,26.58,26.6,29266.0,26.4908,26.5306,26.4609,26.4808,29266.0
2022-01-31 11:40:00,26.6,26.61,26.54,26.59,13875.0,26.4808,26.4908,26.4211,26.4709,13875.0
2022-01-31 11:45:00,26.6,26.63,26.55,26.56,34221.0,26.4808,26.5107,26.4311,26.441,34221.0
2022-01-31 11:50:00,26.57,26.63,26.53,26.61,19681.0,26.451,26.5107,26.4112,26.4908,19681.0
2022-01-31 11:55:00,26.62,26.68,26.59,26.61,39283.0,26.5008,26.5605,26.4709,26.4908,39283.0
2022-01-31 12:00:00,26.61,26.65,26.57,26.6,15543.0,26.4908,26.5306,26.451,26.4808,15543.0
2022-01-31 12:05:00,26.61,26.65,26.55,26.58,31601.0,26.4908,26.5306,26.4311,26.4609,31601.0
2022-01-31 12:10:00,26.57,26.62,26.52,26.54,22506.0,26.451,26.5008,26.4012,26.4211,22506.0
2022-01-31 12:15:00,26.55,26.6,26.52,26.57,19745.0,26.4311,26.4808,26.4012,26.451,19745.0
2022-01-31 12:20:00,26.58,26.62,26.54,26.55,17827.0,26.4609,26.5008,26.4211,26.4311,17827.0
2022-01-31 12:25:00,26.55,26.55,26.46,26.51,37589.0,26.4311,26.4311,26.3415,26.3912,37589.0
2022-01-31 12:30:00,26.52,26.57,26.47,26.51,36010.0,26.4012,26.451,26.3514,26.3912,36010.0
2022-01-31 12:35:00,26.52,26.52,26.45,26.46,14859.0,26.4012,26.4012,26.3315,26.3415,14859.0
2022-01-31 12:40:00,26.46,26.49,26.44,26.46,18764.0,26.3415,26.3713,26.3216,26.3415,18764.0
2022-01-31 12:45:00,26.49,26.51,26.46,26.5,16063.0,26.3713,26.3912,26.3415,26.3813,16063.0
2022-01-31 12:50:00,26.49,26.53,26.48,26.52,10931.0,26.3713,26.4112,26.3614,26.4012,10931.0
2022-01-31 12:55:00,26.52,26.6,26.52,26.6,16720.0,26.4012,26.4808,26.4012,26.4808,16720.0
2022-01-31 13:00:00,26.59,26.63,26.54,26.55,22538.0,26.4709,26.5107,26.4211,26.4311,22538.0
2022-01-31 13:05:00,26.55,26.62,26.55,26.61,10475.0,26.4311,26.5008,26.4311,26.4908,10475.0
2022-01-31 13:10:00,26.6,26.62,26.56,26.61,11578.0,26.4808,26.5008,26.441,26.4908,11578.0
2022-01-31 13:15:00,26.62,26.64,26.61,26.64,17662.0,26.5008,26.5207,26.4908,26.5207,17662.0
2022-01-31 13:20:00,26.64,26.64,26.59,26.61,16284.0,26.5207,26.5207,26.4709,26.4908,16284.0
2022-01-31 13:25:00,26.6,26.61,26.55,26.56,28509.0,26.4808,26.4908,26.4311,26.441,28509.0
2022-01-31 13:30:00,26.56,26.59,26.48,26.49,15899.0,26.441,26.4709,26.3614,26.3713,15899.0
2022-01-31 13:35:00,26.48,26.57,26.45,26.55,21084.0,26.3614,26.451,26.3315,26.4311,21084.0
2022-01-31 13:40:00,26.55,26.59,26.53,26.54,13685.0,26.4311,26.4709,26.4112,26.4211,13685.0
2022-01-31 13:45:00,26.54,26.61,26.54,26.61,7261.0,26.4211,26.4908,26.4211,26.4908,7261.0
2022-01-31 13:50:00,26.61,26.62,26.58,26.61,18506.0,26.4908,26.5008,26.4609,26.4908,18506.0
2022-01-31 13:55:00,26.61,26.61,26.54,26.57,46216.0,26.4908,26.4908,26.4211,26.451,46216.0
2022-01-31 14:00:00,26.57,26.58,26.46,26.47,24120.0,26.451,26.4609,26.3415,26.3514,24120.0
2022-01-31 14:05:00,26.46,26.49,26.44,26.46,15124.0,26.3415,26.3713,26.3216,26.3415,15124.0
2022-01-31 14:10:00,26.46,26.5,26.44,26.44,16114.0,26.3415,26.3813,26.3216,26.3216,16114.0
2022-01-31 14:15:00,26.44,26.45,26.41,26.45,12781.0,26.3216,26.3315,26.2917,26.3315,12781.0
2022-01-31 14:20:00,26.45,26.51,26.45,26.5,11442.0,26.3315,26.3912,26.3315,26.3813,11442.0
2022-01-31 14:25:00,26.49,26.51,26.45,26.51,10370.0,26.3713,26.3912,26.3315,26.3912,10370.0
2022-01-31 14:30:00,26.5,26.54,26.48,26.54,14261.0,26.3813,26.4211,26.3614,26.4211,14261.0
2022-01-31 14:35:00,26.55,26.57,26.51,26.55,16616.0,26.4311,26.451,26.3912,26.4311,16616.0
2022-01-31 14:40:00,26.55,26.56,26.5,26.56,13466.0,26.4311,26.441,26.3813,26.441,13466.0
2022-01-31 14:45:00,26.55,26.57,26.5,26.52,20428.0,26.4311,26.451,26.3813,26.4012,20428.0
2022-01-31 14:50:00,26.53,26.55,26.48,26.49,11410.0,26.4112,26.4311,26.3614,26.3713,11410.0
2022-01-31 14:55:00,26.5,26.56,26.49,26.53,13893.0,26.3813,26.441,26.3713,26.4112,13893.0
2022-01-31 15:00:00,26.53,26.58,26.52,26.57,9480.0,26.4112,26.4609,26.4012,26.451,9480.0
2022-01-31 15:05:00,26.56,26.58,26.46,26.46,14184.0,26.441,26.4609,26.3415,26.3415,14184.0
2022-01-31 15:10:00,26.46,26.47,26.37,26.38,17900.0,26.3415,26.3514,26.2519,26.2618,17900.0
2022-01-31 15:15:00,26.37,26.4,26.35,26.37,20940.0,26.2519,26.2817,26.232,26.2519,20940.0
2022-01-31 15:20:00,26.37,26.48,26.36,26.45,45171.0,26.2519,26.3614,26.2419,26.3315,45171.0
2022-01-31 15:25:00,26.45,26.5,26.44,26.45,28999.0,26.3315,26.3813,26.3216,26.3315,28999.0
2022-01-31 15:30:00,26.44,26.57,26.42,26.57,43617.0,26.3216,26.451,26.3016,26.451,43617.0
2022-01-31 15:35:00,26.57,26.59,26.47,26.49,45975.0,26.451,26.4709,26.3514,26.3713,45975.0
2022-01-31 15:40:00,26.49,26.52,26.45,26.46,51766.0,26.3713,26.4012,26.3315,26.3415,51766.0
2022-01-31 15:45:00,26.46,26.55,26.43,26.54,87600.0,26.3415,26.4311,26.3116,26.4211,87600.0
2022-01-31 15:50:00,26.54,26.62,26.5,26.62,165291.0,26.4211,26.5008,26.3813,26.5008,165291.0
2022-01-31 15:55:00,26.61,26.68,26.57,26.61,394049.0,26.4908,26.5605,26.451,26.4908,394049.0
2022-02-01 09:30:00,26.66,26.85,26.3,26.62,164359.0,26.5406,26.7297,26.1822,26.5008,164359.0
2022-02-01 09:35:00,26.63,26.79,26.47,26.48,83886.0,26.5107,26.67,26.3514,26.3614,83886.0
2022-02-01 09:40:00,26.48,26.65,26.39,26.45,78088.0,26.3614,26.5306,26.2718,26.3315,78088.0
2022-02-01 09:45:00,26.41,26.89,26.39,26.88,56001.0,26.2917,26.7695,26.2718,26.7596,56001.0
2022-02-01 09:50:00,26.88,26.95,26.7,26.7,75048.0,26.7596,26.8293,26.5804,26.5804,75048.0
2022-02-01 09:55:00,26.72,26.94,26.67,26.89,44929.0,26.6003,26.8193,26.5505,26.7695,44929.0
2022-02-01 10:00:00,26.87,26.87,26.54,26.58,72382.0,26.7496,26.7496,26.4211,26.4609,72382.0
2022-02-01 10:05:00,26.61,26.63,26.45,26.58,40137.0,26.4908,26.5107,26.3315,26.4609,40137.0
2022-02-01 10:10:00,26.59,26.83,26.55,26.83,39486.0,26.4709,26.7098,26.4311,26.7098,39486.0
2022-02-01 10:15:00,26.81,26.9,26.79,26.86,29420.0,26.6899,26.7795,26.67,26.7397,29420.0
2022-02-01 10:20:00,26.85,26.96,26.83,26.96,39914.0,26.7297,26.8392,26.7098,26.8392,39914.0
2022-02-01 10:25:00,26.96,26.98,26.79,26.8,41231.0,26.8392,26.8591,26.67,26.6799,41231.0
2022-02-01 10:30:00,26.82,26.9,26.82,26.85,39208.0,26.6999,26.7795,26.6999,26.7297,39208.0
2022-02-01 10:35:00,26.86,26.91,26.79,26.86,55036.0,26.7397,26.7895,26.67,26.7397,55036.0
2022-02-01 10:40:00,26.86,26.92,26.84,26.89,43180.0,26.7397,26.7994,26.7198,26.7695,43180.0
2022-02-01 10:45:00,26.89,26.91,26.85,26.89,27383.0,26.7695,26.7895,26.7297,26.7695,27383.0
2022-02-01 10:50:00,26.89,26.95,26.89,26.9,33231.0,26.7695,26.8293,26.7695,26.7795,33231.0
2022-02-01 10:55:00,26.88,26.93,26.88,26.92,28896.0,26.7596,26.8094,26.7596,26.7994,28896.0
2022-02-01 11:00:00,26.92,26.97,26.87,26.87,33023.0,26.7994,26.8492,26.7496,26.7496,33023.0
2022-02-01 11:05:00,26.86,26.9,26.85,26.9,13963.0,26.7397,26.7795,26.7297,26.7795,13963.0
2022-02-01 11:10:00,26.9,27.0,26.87,26.97,37207.0,26.7795,26.8791,26.7496,26.8492,37207.0
2022-02-01 11:15:00,26.96,27.06,26.93,27.02,48837.0,26.8392,26.9388,26.8094,26.899,48837.0
2022-02-01 11:20:00,27.03,27.05,26.93,27.04,34105.0,26.9089,26.9288,26.8094,26.9189,34105.0
2022-02-01 11:25:00,27.04,27.09,27.01,27.08,22926.0,26.9189,26.9686,26.889,26.9587,22926.0
2022-02-01 11:30:00,27.07,27.13,27.0,27.13,28879.0,26.9487,27.0085,26.8791,27.0085,28879.0
2022-02-01 11:35:00,27.13,27.13,27.06,27.11,17330.0,27.0085,27.0085,26.9388,26.9886,17330.0
2022-02-01 11:40:00,27.11,27.14,27.03,27.06,36291.0,26.9886,27.0184,26.9089,26.9388,36291.0
2022-02-01 11:45:00,27.07,27.12,27.07,27.07,25006.0,26.9487,26.9985,26.9487,26.9487,25006.0
2022-02-01 11:50:00,27.07,27.07,26.99,27.05,32228.0,26.9487,26.9487,26.8691,26.9288,32228.0
2022-02-01 11:55:00,27.04,27.07,27.02,27.06,21763.0,26.9189,26.9487,26.899,26.9388,21763.0
2022-02-01 12:00:00,27.06,27.06,26.99,27.02,15292.0,26.9388,26.9388,26.8691,26.899,15292.0
2022-02-01 12:05:00,27.02,27.02,26.98,27.0,12629.0,26.899,26.899,26.8591,26.8791,12629.0
2022-02-01 12:10:00,27.01,27.01,26.88,26.95,32980.0,26.889,26.889,26.7596,26.8293,32980.0
2022-02-01 12:15:00,26.95,26.99,26.94,26.95,15561.0,26.8293,26.8691,26.8193,26.8293,15561.0
2022-02-01 12:20:00,26.94,26.99,26.93,26.98,11230.0,26.8193,26.8691,26.8094,26.8591,11230.0
2022-02-01 12:25:00,26.97,26.97,26.88,26.93,16503.0,26.8492,26.8492,26.7596,26.8094,16503.0
2022-02-01 12:30:00,26.93,26.94,26.85,26.85,21726.0,26.8094,26.8193,26.7297,26.7297,21726.0
2022-02-01 12:35:00,26.86,26.89,26.85,26.85,18904.0,26.7397,26.7695,26.7297,26.7297,18904.0
2022-02-01 12:40:00,26.85,26.87,26.82,26.84,30210.0,26.7297,26.7496,26.6999,26.7198,30210.0
2022-02-01 12:45:00,26.84,26.85,26.83,26.84,8026.0,26.7198,26.7297,26.7098,26.7198,8026.0
2022-02-01 12:50:00,26.84,26.9,26.84,26.87,17150.0,26.7198,26.7795,26.7198,26.7496,17150.0
2022-02-01 12:55:00,26.87,26.96,26.86,26.91,19361.0,26.7496,26.8392,26.7397,26.7895,19361.0
2022-02-01 13:00:00,26.91,26.95,26.89,26.92,11207.0,26.7895,26.8293,26.7695,26.7994,11207.0
2022-02-01 13:05:00,26.93,26.93,26.87,26.88,7315.0,26.8094,26.8094,26.7496,26.7596,7315.0
2022-02-01 13:10:00,26.87,26.92,26.86,26.91,13322.0,26.7496,26.7994,26.7397,26.7895,13322.0
2022-02-01 13:15:00,26.91,26.91,26.89,26.9,6868.0,26.7895,26.7895,26.7695,26.7795,6868.0
2022-02-01 13:20:00,26.91,26.98,26.91,26.97,30093.0,26.7895,26.8591,26.7895,26.8492,30093.0
2022-02-01 13:25:00,26.97,27.02,26.95,26.99,18086.0,26.8492,26.899,26.8293,26.8691,18086.0
2022-02-01 13:30:00,26.98,26.98,26.94,26.96,51704.0,26.8591,26.8591,26.8193,26.8392,51704.0
2022-02-01 13:35:00,26.96,27.01,26.94,26.96,47003.0,26.8392,26.889,26.8193,26.8392,47003.0
2022-02-01 13:40:00,26.95,26.97,26.94,26.96,20889.0,26.8293,26.8492,26.8193,26.8392,20889.0
2022-02-01 13:45:00,26.96,26.99,26.95,26.95,28658.0,26.8392,26.8691,26.8293,26.8293,28658.0
2022-02-01 13:50:00,26.96,26.99,26.93,26.97,82769.0,26.8392,26.8691,26.8094,26.8492,82769.0
2022-02-01 13:55:00,26.96,26.97,26.87,26.96,54577.0,26.8392,26.8492,26.7496,26.8392,54577.0
2022-02-01 14:00:00,26.98,27.04,26.94,27.01,21249.0,26.8591,26.9189,26.8193,26.889,21249.0
2022-02-01 14:05:00,27.01,27.02,26.94,26.94,15247.0,26.889,26.899,26.8193,26.8193,15247.0
2022-02-01 14:10:00,26.95,26.98,26.87,26.89,22102.0,26.8293,26.8591,26.7496,26.7695,22102.0
2022-02-01 14:15:00,26.89,26.98,26.88,26.98,25791.0,26.7695,26.8591,26.7596,26.8591,25791.0
2022-02-01 14:20:00,26.98,26.98,26.89,26.95,22239.0,26.8591,26.8591,26.7695,26.8293,22239.0
2022-02-01 14:25:00,26.96,26.98,26.91,26.96,19654.0,26.8392,26.8591,26.7895,26.8392,19654.0
2022-02-01 14:30:00,26.96,26.99,26.95,26.98,17924.0,26.8392,26.8691,26.8293,26.8591,17924.0
2022-02-01 14:35:00,26.96,26.98,26.93,26.98,19633.0,26.8392,26.8591,26.8094,26.8591,19633.0
2022-02-01 14:40:00,26.98,26.99,26.94,26.99,14455.0,26.8591,26.8691,26.8193,26.8691,14455.0
2022-02-01 14:45:00,26.98,27.0,26.94,26.94,23107.0,26.8591,26.8791,26.8193,26.8193,23107.0
2022-02-01 14:50:00,26.93,26.94,26.83,26.91,101555.0,26.8094,26.8193,26.7098,26.7895,101555.0
2022-02-01 14:55:00,26.92,26.94,26.87,26.9,32910.0,26.7994,26.8193,26.7496,26.7795,32910.0
2022-02-01 15:00:00,26.89,27.0,26.86,26.98,48073.0,26.7695,26.8791,26.7397,26.8591,48073.0
2022-02-01 15:05:00,26.98,27.03,26.97,26.99,19459.0,26.8591,26.9089,26.8492,26.8691,19459.0
2022-02-01 15:10:00,27.0,27.0,26.93,26.94,24382.0,26.8791,26.8791,26.8094,26.8193,24382.0
2022-02-01 15:15:00,26.94,27.01,26.93,27.01,23197.0,26.8193,26.889,26.8094,26.889,23197.0
2022-02-01 15:20:00,27.01,27.03,26.96,27.0,25607.0,26.889,26.9089,26.8392,26.8791,25607.0
2022-02-01 15:25:00,27.0,27.05,26.98,27.02,66208.0,26.8791,26.9288,26.8591,26.899,66208.0
2022-02-01 15:30:00,27.02,27.07,27.02,27.05,58167.0,26.899,26.9487,26.899,26.9288,58167.0
2022-02-01 15:35:00,27.05,27.06,26.94,26.96,38351.0,26.9288,26.9388,26.8193,26.8392,38351.0
2022-02-01 15:40:00,26.97,27.03,26.96,27.03,66999.0,26.8492,26.9089,26.8392,26.9089,66999.0
2022-02-01 15:45:00,27.03,27.07,26.99,27.05,81830.0,26.9089,26.9487,26.8691,26.9288,81830.0
2022-02-01 15:50:00,27.05,27.05,26.97,27.01,133506.0,26.9288,26.9288,26.8492,26.889,133506.0
2022-02-01 15:55:00,27.01,27.1,27.0,27.09,224669.0,26.889,26.9786,26.8791,26.9686,224669.0
2022-02-02 09:30:00,27.2,27.2,26.71,26.75,41532.0,27.0782,27.0782,26.5903,26.6302,41532.0
2022-02-02 09:35:00,26.79,26.95,26.78,26.84,76396.0,26.67,26.8293,26.66,26.7198,76396.0
2022-02-02 09:40:00,26.84,26.85,26.66,26.72,119050.0,26.7198,26.7297,26.5406,26.6003,119050.0
2022-02-02 09:45:00,26.72,26.78,26.64,26.67,131527.0,26.6003,26.66,26.5207,26.5505,131527.0
2022-02-02 09:50:00,26.68,26.99,26.68,26.98,66389.0,26.5605,26.8691,26.5605,26.8591,66389.0
2022-02-02 09:55:00,26.98,27.04,26.89,26.91,48444.0,26.8591,26.9189,26.7695,26.7895,48444.0
2022-02-02 10:00:00,26.89,26.93,26.79,26.86,43105.0,26.7695,26.8094,26.67,26.7397,43105.0
2022-02-02 10:05:00,26.85,26.97,26.84,26.95,20589.0,26.7297,26.8492,26.7198,26.8293,20589.0
2022-02-02 10:10:00,26.93,26.96,26.86,26.92,16415.0,26.8094,26.8392,26.7397,26.7994,16415.0
2022-02-02 10:15:00,26.9,26.94,26.84,26.91,19731.0,26.7795,26.8193,26.7198,26.7895,19731.0
2022-02-02 10:20:00,26.92,26.96,26.85,26.86,22874.0,26.7994,26.8392,26.7297,26.7397,22874.0
2022-02-02 10:25:00,26.87,26.9,26.75,26.8,28256.0,26.7496,26.7795,26.6302,26.6799,28256.0
2022-02-02 10:30:00,26.79,26.81,26.68,26.72,43175.0,26.67,26.6899,26.5605,26.6003,43175.0
2022-02-02 10:35:00,26.71,26.73,26.66,26.7,45738.0,26.5903,26.6103,26.5406,26.5804,45738.0
2022-02-02 10:40:00,26.72,26.86,26.69,26.85,19460.0,26.6003,26.7397,26.5704,26.7297,19460.0
2022-02-02 10:45:00,26.86,26.91,26.85,26.91,29878.0,26.7397,26.7895,26.7297,26.7895,29878.0
2022-02-02 10:50:00,26.9,26.95,26.87,26.93,35096.0,26.7795,26.8293,26.7496,26.8094,35096.0
2022-02-02 10:55:00,26.93,26.96,26.89,26.89,23266.0,26.8094,26.8392,26.7695,26.7695,23266.0
2022-02-02 11:00:00,26.89,26.91,26.79,26.85,22964.0,26.7695,26.7895,26.67,26.7297,22964.0
2022-02-02 11:05:00,26.84,26.86,26.74,26.79,24061.0,26.7198,26.7397,26.6202,26.67,24061.0
2022-02-02 11:10:00,26.79,26.81,26.69,26.71,41886.0,26.67,26.6899,26.5704,26.5903,41886.0
2022-02-02 11:15:00,26.71,26.75,26.67,26.71,36734.0,26.5903,26.6302,26.5505,26.5903,36734.0
2022-02-02 11:20:00,26.72,26.74,26.69,26.71,32190.0,26.6003,26.6202,26.5704,26.5903,32190.0
2022-02-02 11:25:00,26.71,26.74,26.7,26.71,56460.0,26.5903,26.6202,26.5804,26.5903,56460.0
2022-02-02 11:30:00,26.71,26.73,26.6,26.6,115372.0,26.5903,26.6103,26.4808,26.4808,115372.0
2022-02-02 11:35:00,26.59,26.64,26.52,26.53,39698.0,26.4709,26.5207,26.4012,26.4112,39698.0
2022-02-02 11:40:00,26.53,26.58,26.49,26.54,54098.0,26.4112,26.4609,26.3713,26.4211,54098.0
2022-02-02 11:45:00,26.57,26.62,26.52,26.62,28327.0,26.451,26.5008,26.4012,26.5008,28327.0
2022-02-02 11:50:00,26.61,26.66,26.58,26.59,10009.0,26.4908,26.5406,26.4609,26.4709,10009.0
2022-02-02 11:55:00,26.59,26.63,26.54,26.62,17629.0,26.4709,26.5107,26.4211,26.5008,17629.0
2022-02-02 12:00:00,26.62,26.64,26.59,26.6,22964.0,26.5008,26.5207,26.4709,26.4808,22964.0
2022-02-02 12:05:00,26.6,26.67,26.59,26.67,9333.0,26.4808,26.5505,26.4709,26.5505,9333.0
2022-02-02 12:10:00,26.66,26.73,26.66,26.72,19760.0,26.5406,26.6103,26.5406,26.6003,19760.0
2022-02-02 12:15:00,26.72,26.74,26.68,26.71,15767.0,26.6003,26.6202,26.5605,26.5903,15767.0
2022-02-02 12:20:00,26.71,26.72,26.67,26.69,14189.0,26.5903,26.6003,26.5505,26.5704,14189.0
2022-02-02 12:25:00,26.69,26.69,26.62,26.64,14893.0,26.5704,26.5704,26.5008,26.5207,14893.0
2022-02-02 12:30:00,26.64,26.65,26.61,26.63,10206.0,26.5207,26.5306,26.4908,26.5107,10206.0
2022-02-02 12:35:00,26.63,26.66,26.61,26.66,7148.0,26.5107,26.5406,26.4908,26.5406,7148.0
2022-02-02 12:40:00,26.67,26.72,26.67,26.7,16974.0,26.5505,26.6003,26.5505,26.5804,16974.0
2022-02-02 12:45:00,26.7,26.72,26.67,26.68,6259.0,26.5804,26.6003,26.5505,26.5605,6259.0
2022-02-02 12:50:00,26.68,26.71,26.65,26.71,11781.0,26.5605,26.5903,26.5306,26.5903,11781.0
2022-02-02 12:55:00,26.71,26.73,26.7,26.73,11931.0,26.5903,26.6103,26.5804,26.6103,11931.0
2022-02-02 13:00:00,26.73,26.74,26.64,26.65,13170.0,26.6103,26.6202,26.5207,26.5306,13170.0
2022-02-02 13:05:00,26.65,26.66,26.63,26.64,9307.0,26.5306,26.5406,26.5107,26.5207,9307.0
2022-02-02 13:10:00,26.62,26.63,26.57,26.6,15569.0,26.5008,26.5107,26.451,26.4808,15569.0
2022-02-02 13:15:00,26.6,26.61,26.56,26.56,14462.0,26.4808,26.4908,26.441,26.441,14462.0
2022-02-02 13:20:00,26.57,26.61,26.56,26.57,9748.0,26.451,26.4908,26.441,26.451,9748.0
2022-02-02 13:25:00,26.57,26.58,26.55,26.57,12435.0,26.451,26.4609,26.4311,26.451,12435.0
2022-02-02 13:30:00,26.57,26.6,26.56,26.6,8691.0,26.451,26.4808,26.441,26.4808,8691.0
2022-02-02 13:35:00,26.61,26.64,26.56,26.58,14466.0,26.4908,26.5207,26.441,26.4609,14466.0
2022-02-02 13:40:00,26.59,26.63,26.57,26.6,15786.0,26.4709,26.5107,26.451,26.4808,15786.0
2022-02-02 13:45:00,26.6,26.62,26.56,26.58,15865.0,26.4808,26.5008,26.441,26.4609,15865.0
2022-02-02 13:50:00,26.59,26.62,26.59,26.61,12194.0,26.4709,26.5008,26.4709,26.4908,12194.0
2022-02-02 13:55:00,26.62,26.63,26.58,26.59,11233.0,26.5008,26.5107,26.4609,26.4709,11233.0
2022-02-02 14:00:00,26.59,26.62,26.57,26.61,13739.0,26.4709,26.5008,26.451,26.4908,13739.0
2022-02-02 14:05:00,26.61,26.61,26.55,26.56,7761.0,26.4908,26.4908,26.4311,26.441,7761.0
2022-02-02 14:10:00,26.56,26.57,26.48,26.48,16116.0,26.441,26.451,26.3614,26.3614,16116.0
2022-02-02 14:15:00,26.48,26.48,26.42,26.46,8158.0,26.3614,26.3614,26.3016,26.3415,8158.0
2022-02-02 14:20:00,26.46,26.5,26.42,26.46,14309.0,26.3415,26.3813,26.3016,26.3415,14309.0
2022-02-02 14:25:00,26.44,26.5,26.43,26.49,14483.0,26.3216,26.3813,26.3116,26.3713,14483.0
2022-02-02 14:30:00,26.49,26.52,26.46,26.51,16601.0,26.3713,26.4012,26.3415,26.3912,16601.0
2022-02-02 14:35:00,26.51,26.51,26.47,26.48,7912.0,26.3912,26.3912,26.3514,26.3614,7912.0
2022-02-02 14:40:00,26.49,26.51,26.45,26.46,10907.0,26.3713,26.3912,26.3315,26.3415,10907.0
2022-02-02 14:45:00,26.46,26.46,26.42,26.44,15023.0,26.3415,26.3415,26.3016,26.3216,15023.0
2022-02-02 14:50:00,26.45,26.45,26.41,26.44,7633.0,26.3315,26.3315,26.2917,26.3216,7633.0
2022-02-02 14:55:00,26.43,26.44,26.4,26.41,25715.0,26.3116,26.3216,26.2817,26.2917,25715.0
2022-02-02 15:00:00,26.41,26.43,26.35,26.42,27276.0,26.2917,26.3116,26.232,26.3016,27276.0
2022-02-02 15:05:00,26.41,26.45,26.39,26.43,14935.0,26.2917,26.3315,26.2718,26.3116,14935.0
2022-02-02 15:10:00,26.43,26.45,26.41,26.43,18010.0,26.3116,26.3315,26.2917,26.3116,18010.0
2022-02-02 15:15:00,26.43,26.48,26.41,26.48,21379.0,26.3116,26.3614,26.2917,26.3614,21379.0
2022-02-02 15:20:00,26.48,26.52,26.47,26.49,15761.0,26.3614,26.4012,26.3514,26.3713,15761.0
2022-02-02 15:25:00,26.49,26.5,26.43,26.45,23527.0,26.3713,26.3813,26.3116,26.3315,23527.0
2022-02-02 15:30:00,26.46,26.46,26.38,26.39,23131.0,26.3415,26.3415,26.2618,26.2718,23131.0
2022-02-02 15:35:00,26.41,26.43,26.35,26.37,23575.0,26.2917,26.3116,26.232,26.2519,23575.0
2022-02-02 15:40:00,26.37,26.38,26.36,26.37,13613.0,26.2519,26.2618,26.2419,26.2519,13613.0
2022-02-02 15:45:00,26.37,26.37,26.31,26.34,99870.0,26.2519,26.2519,26.1921,26.222,99870.0
2022-02-02 15:50:00,26.33,26.34,26.29,26.31,50478.0,26.2121,26.222,26.1722,26.1921,50478.0
2022-02-02 15:55:00,26.3,26.35,26.29,26.29,143227.0,26.1822,26.232,26.1722,26.1722,143227.0
2022-02-03 09:30:00,26.11,26.35,25.83,26.28,79337.0,25.993,26.232,25.7143,26.1623,79337.0
2022-02-03 09:35:00,26.2,26.31,26.13,26.24,51096.0,26.0826,26.1921,26.0129,26.1225,51096.0
2022-02-03 09:40:00,26.25,26.34,26.2,26.3,56118.0,26.1324,26.222,26.0826,26.1822,56118.0
2022-02-03 09:45:00,26.29,26.3,26.04,26.04,23359.0,26.1722,26.1822,25.9234,25.9234,23359.0
2022-02-03 09:50:00,26.03,26.19,26.02,26.06,22267.0,25.9134,26.0727,25.9034,25.9433,22267.0
2022-02-03 09:55:00,26.05,26.11,25.95,26.02,41187.0,25.9333,25.993,25.8338,25.9034,41187.0
2022-02-03 10:00:00,25.98,26.07,25.91,26.0,22682.0,25.8636,25.9532,25.7939,25.8835,22682.0
2022-02-03 10:05:00,25.99,26.17,25.97,26.16,18596.0,25.8736,26.0528,25.8537,26.0428,18596.0
2022-02-03 10:10:00,26.13,26.15,26.04,26.12,21793.0,26.0129,26.0329,25.9234,26.003,21793.0
2022-02-03 10:15:00,26.12,26.38,26.11,26.38,24059.0,26.003,26.2618,25.993,26.2618,24059.0
2022-02-03 10:20:00,26.37,26.43,26.28,26.32,54198.0,26.2519,26.3116,26.1623,26.2021,54198.0
2022-02-03 10:25:00,26.33,26.39,26.32,26.39,46353.0,26.2121,26.2718,26.2021,26.2718,46353.0
2022-02-03 10:30:00,26.38,26.45,26.33,26.36,24946.0,26.2618,26.3315,26.2121,26.2419,24946.0
2022-02-03 10:35:00,26.35,26.35,26.24,26.25,31456.0,26.232,26.232,26.1225,26.1324,31456.0
2022-02-03 10:40:00,26.25,26.3,26.21,26.3,15133.0,26.1324,26.1822,26.0926,26.1822,15133.0
2022-02-03 10:45:00,26.3,26.33,26.22,26.24,41578.0,26.1822,26.2121,26.1025,26.1225,41578.0
2022-02-03 10:50:00,26.24,26.27,26.21,26.26,25910.0,26.1225,26.1523,26.0926,26.1424,25910.0
2022-02-03 10:55:00,26.27,26.33,26.27,26.3,36092.0,26.1523,26.2121,26.1523,26.1822,36092.0
2022-02-03 11:00:00,26.3,26.3,26.18,26.18,8205.0,26.1822,26.1822,26.0627,26.0627,8205.0
2022-02-03 11:05:00,26.2,26.33,26.18,26.28,12293.0,26.0826,26.2121,26.0627,26.1623,12293.0
2022-02-03 11:10:00,26.28,26.33,26.27,26.31,24854.0,26.1623,26.2121,26.1523,26.1921,24854.0
2022-02-03 11:15:00,26.3,26.33,26.28,26.29,15518.0,26.1822,26.2121,26.1623,26.1722,15518.0
2022-02-03 11:20:00,26.29,26.3,26.23,26.24,16935.0,26.1722,26.1822,26.1125,26.1225,16935.0
2022-02-03 11:25:00,26.25,26.32,26.18,26.18,27304.0,26.1324,26.2021,26.0627,26.0627,27304.0
2022-02-03 11:30:00,26.18,26.22,26.15,26.19,17649.0,26.0627,26.1025,26.0329,26.0727,17649.0
2022-02-03 11:35:00,26.2,26.22,26.12,26.13,17546.0,26.0826,26.1025,26.003,26.0129,17546.0
2022-02-03 11:40:00,26.14,26.14,26.08,26.1,14076.0,26.0229,26.0229,25.9632,25.9831,14076.0
2022-02-03 11:45:00,26.09,26.11,26.03,26.08,24633.0,25.9731,25.993,25.9134,25.9632,24633.0
2022-02-03 11:50:00,26.08,26.12,26.07,26.07,8625.0,25.9632,26.003,25.9532,25.9532,8625.0
2022-02-03 11:55:00,26.07,26.08,26.0,26.0,17097.0,25.9532,25.9632,25.8835,25.8835,17097.0
2022-02-03 12:00:00,26.0,26.02,25.95,25.95,23298.0,25.8835,25.9034,25.8338,25.8338,23298.0
2022-02-03 12:05:00,25.95,25.99,25.93,25.99,14472.0,25.8338,25.8736,25.8138,25.8736,14472.0
2022-02-03 12:10:00,25.98,26.05,25.97,26.05,49487.0,25.8636,25.9333,25.8537,25.9333,49487.0
2022-02-03 12:15:00,26.05,26.06,25.98,25.98,16494.0,25.9333,25.9433,25.8636,25.8636,16494.0
2022-02-03 12:20:00,25.98,26.1,25.98,26.1,9178.0,25.8636,25.9831,25.8636,25.9831,9178.0
2022-02-03 12:25:00,26.12,26.12,26.04,26.07,13560.0,26.003,26.003,25.9234,25.9532,13560.0
2022-02-03 12:30:00,26.06,26.11,26.05,26.11,5811.0,25.9433,25.993,25.9333,25.993,5811.0
2022-02-03 12:35:00,26.1,26.14,26.1,26.12,9487.0,25.9831,26.0229,25.9831,26.003,9487.0
2022-02-03 12:40:00,26.12,26.12,26.08,26.1,9932.0,26.003,26.003,25.9632,25.9831,9932.0
2022-02-03 12:45:00,26.1,26.12,26.07,26.09,7856.0,25.9831,26.003,25.9532,25.9731,7856.0
2022-02-03 12:50:00,26.1,26.11,26.08,26.09,8003.0,25.9831,25.993,25.9632,25.9731,8003.0
2022-02-03 12:55:00,26.09,26.09,26.04,26.07,9600.0,25.9731,25.9731,25.9234,25.9532,9600.0
2022-02-03 13:00:00,26.07,26.08,26.05,26.08,13974.0,25.9532,25.9632,25.9333,25.9632,13974.0
2022-02-03 13:05:00,26.08,26.11,26.08,26.1,16239.0,25.9632,25.993,25.9632,25.9831,16239.0
2022-02-03 13:10:00,26.09,26.11,26.06,26.1,25585.0,25.9731,25.993,25.9433,25.9831,25585.0
2022-02-03 13:15:00,26.1,26.14,26.08,26.09,10089.0,25.9831,26.0229,25.9632,25.9731,10089.0
2022-02-03 13:20:00,26.09,26.14,26.08,26.13,15706.0,25.9731,26.0229,25.9632,26.0129,15706.0
2022-02-03 13:25:00,26.14,26.14,26.08,26.1,7005.0,26.0229,26.0229,25.9632,25.9831,7005.0
2022-02-03 13:30:00,26.09,26.14,26.08,26.14,18239.0,25.9731,26.0229,25.9632,26.0229,18239.0
2022-02-03 13:35:00,26.13,26.14,26.08,26.09,26477.0,26.0129,26.0229,25.9632,25.9731,26477.0
2022-02-03 13:40:00,26.1,26.14,26.1,26.1,9360.0,25.9831,26.0229,25.9831,25.9831,9360.0
2022-02-03 13:45:00,26.11,26.13,26.09,26.1,17638.0,25.993,26.0129,25.9731,25.9831,17638.0
2022-02-03 13:50:00,26.11,26.13,26.09,26.1,6778.0,25.993,26.0129,25.9731,25.9831,6778.0
2022-02-03 13:55:00,26.1,26.18,26.09,26.14,15179.0,25.9831,26.0627,25.9731,26.0229,15179.0
2022-02-03 14:00:00,26.13,26.19,26.12,26.17,5681.0,26.0129,26.0727,26.003,26.0528,5681.0
2022-02-03 14:05:00,26.17,26.21,26.16,26.2,23840.0,26.0528,26.0926,26.0428,26.0826,23840.0
2022-02-03 14:10:00,26.21,26.22,26.19,26.22,46304.0,26.0926,26.1025,26.0727,26.1025,46304.0
2022-02-03 14:15:00,26.22,26.24,26.22,26.24,13838.0,26.1025,26.1225,26.1025,26.1225,13838.0
2022-02-03 14:20:00,26.23,26.24,26.2,26.21,14084.0,26.1125,26.1225,26.0826,26.0926,14084.0
2022-02-03 14:25:00,26.21,26.23,26.2,26.22,43447.0,26.0926,26.1125,26.0826,26.1025,43447.0
2022-02-03 14:30:00,26.23,26.25,26.2,26.25,22704.0,26.1125,26.1324,26.0826,26.1324,22704.0
2022-02-03 14:35:00,26.25,26.27,26.2,26.21,15263.0,26.1324,26.1523,26.0826,26.0926,15263.0
2022-02-03 14:40:00,26.21,26.22,26.19,26.2,61826.0,26.0926,26.1025,26.0727,26.0826,61826.0
2022-02-03 14:45:00,26.2,26.22,26.2,26.2,47150.0,26.0826,26.1025,26.0826,26.0826,47150.0
2022-02-03 14:50:00,26.21,26.21,26.2,26.21,17439.0,26.0926,26.0926,26.0826,26.0926,17439.0
2022-02-03 14:55:00,26.21,26.25,26.2,26.22,13334.0,26.0926,26.1324,26.0826,26.1025,13334.0
2022-02-03 15:00:00,26.23,26.26,26.19,26.2,32883.0,26.1125,26.1424,26.0727,26.0826,32883.0
2022-02-03 15:05:00,26.2,26.22,26.19,26.21,11232.0,26.0826,26.1025,26.0727,26.0926,11232.0
2022-02-03 15:10:00,26.21,26.21,26.14,26.16,36874.0,26.0926,26.0926,26.0229,26.0428,36874.0
2022-02-03 15:15:00,26.18,26.21,26.16,26.18,12481.0,26.0627,26.0926,26.0428,26.0627,12481.0
2022-02-03 15:20:00,26.18,26.21,26.16,26.16,20412.0,26.0627,26.0926,26.0428,26.0428,20412.0
2022-02-03 15:25:00,26.17,26.19,26.14,26.14,37964.0,26.0528,26.0727,26.0229,26.0229,37964.0
2022-02-03 15:30:00,26.15,26.18,26.14,26.16,26986.0,26.0329,26.0627,26.0229,26.0428,26986.0
2022-02-03 15:35:00,26.16,26.2,26.14,26.2,16109.0,26.0428,26.0826,26.0229,26.0826,16109.0
2022-02-03 15:40:00,26.19,26.21,26.15,26.19,45099.0,26.0727,26.0926,26.0329,26.0727,45099.0
2022-02-03 15:45:00,26.18,26.21,26.15,26.21,47395.0,26.0627,26.0926,26.0329,26.0926,47395.0
2022-02-03 15:50:00,26.19,26.2,26.13,26.17,117611.0,26.0727,26.0826,26.0129,26.0528,117611.0
2022-02-03 15:55:00,26.17,26.21,26.16,26.17,238071.0,26.0528,26.0926,26.0428,26.0528,238071.0
2022-02-04 09:30:00,26.3,26.58,26.2,26.23,139711.0,26.1822,26.4609,26.0826,26.1125,139711.0
2022-02-04 09:35:00,26.23,26.48,26.17,26.34,111831.0,26.1125,26.3614,26.0528,26.222,111831.0
2022-02-04 09:40:00,26.35,26.7,26.32,26.61,90446.0,26.232,26.5804,26.2021,26.4908,90446.0
2022-02-04 09:45:00,26.63,26.81,26.63,26.7,91283.0,26.5107,26.6899,26.5107,26.5804,91283.0
2022-02-04 09:50:00,26.69,26.73,26.6,26.62,55736.0,26.5704,26.6103,26.4808,26.5008,55736.0
2022-02-04 09:55:00,26.63,26.72,26.59,26.7,62047.0,26.5107,26.6003,26.4709,26.5804,62047.0
2022-02-04 10:00:00,26.71,26.85,26.68,26.78,96377.0,26.5903,26.7297,26.5605,26.66,96377.0
2022-02-04 10:05:00,26.79,26.8,26.7,26.7,44049.0,26.67,26.6799,26.5804,26.5804,44049.0
2022-02-04 10:10:00,26.72,26.81,26.68,26.78,33958.0,26.6003,26.6899,26.5605,26.66,33958.0
2022-02-04 10:15:00,26.77,26.88,26.75,26.86,107157.0,26.6501,26.7596,26.6302,26.7397,107157.0
2022-02-04 10:20:00,26.87,27.0,26.84,26.98,73932.0,26.7496,26.8791,26.7198,26.8591,73932.0
2022-02-04 10:25:00,26.97,27.08,26.87,26.88,49380.0,26.8492,26.9587,26.7496,26.7596,49380.0
2022-02-04 10:30:00,26.87,27.04,26.81,27.04,61014.0,26.7496,26.9189,26.6899,26.9189,61014.0
2022-02-04 10:35:00,27.04,27.05,26.92,26.96,49520.0,26.9189,26.9288,26.7994,26.8392,49520.0
2022-02-04 10:40:00,26.95,27.01,26.91,27.0,108105.0,26.8293,26.889,26.7895,26.8791,108105.0
2022-02-04 10:45:00,26.98,26.98,26.82,26.89,30677.0,26.8591,26.8591,26.6999,26.7695,30677.0
2022-02-04 10:50:00,26.9,26.93,26.81,26.92,24395.0,26.7795,26.8094,26.6899,26.7994,24395.0
2022-02-04 10:55:00,26.91,26.93,26.85,26.86,21821.0,26.7895,26.8094,26.7297,26.7397,21821.0
2022-02-04 11:00:00,26.85,26.98,26.85,26.95,23389.0,26.7297,26.8591,26.7297,26.8293,23389.0
2022-02-04 11:05:00,26.95,26.96,26.82,26.86,32715.0,26.8293,26.8392,26.6999,26.7397,32715.0
2022-02-04 11:10:00,26.86,26.86,26.76,26.8,20199.0,26.7397,26.7397,26.6401,26.6799,20199.0
2022-02-04 11:15:00,26.8,26.82,26.77,26.82,47184.0,26.6799,26.6999,26.6501,26.6999,47184.0
2022-02-04 11:20:00,26.82,26.84,26.7,26.74,24362.0,26.6999,26.7198,26.5804,26.6202,24362.0
2022-02-04 11:25:00,26.74,26.86,26.74,26.8,42469.0,26.6202,26.7397,26.6202,26.6799,42469.0
2022-02-04 11:30:00,26.8,26.8,26.73,26.78,21887.0,26.6799,26.6799,26.6103,26.66,21887.0
2022-02-04 11:35:00,26.77,26.84,26.77,26.8,17510.0,26.6501,26.7198,26.6501,26.6799,17510.0
2022-02-04 11:40:00,26.81,26.87,26.81,26.84,30840.0,26.6899,26.7496,26.6899,26.7198,30840.0
2022-02-04 11:45:00,26.83,26.87,26.79,26.8,13989.0,26.7098,26.7496,26.67,26.6799,13989.0
2022-02-04 11:50:00,26.8,26.81,26.74,26.75,18117.0,26.6799,26.6899,26.6202,26.6302,18117.0
2022-02-04 11:55:00,26.75,26.78,26.69,26.7,18718.0,26.6302,26.66,26.5704,26.5804,18718.0
2022-02-04 12:00:00,26.7,26.73,26.67,26.7,15081.0,26.5804,26.6103,26.5505,26.5804,15081.0
2022-02-04 12:05:00,26.7,26.74,26.67,26.73,20286.0,26.5804,26.6202,26.5505,26.6103,20286.0
2022-02-04 12:10:00,26.73,26.76,26.66,26.75,30328.0,26.6103,26.6401,26.5406,26.6302,30328.0
2022-02-04 12:15:00,26.74,26.77,26.7,26.75,46446.0,26.6202,26.6501,26.5804,26.6302,46446.0
2022-02-04 12:20:00,26.75,26.76,26.71,26.74,26580.0,26.6302,26.6401,26.5903,26.6202,26580.0
2022-02-04 12:25:00,26.75,26.75,26.7,26.73,20497.0,26.6302,26.6302,26.5804,26.6103,20497.0
2022-02-04 12:30:00,26.73,26.76,26.68,26.71,26366.0,26.6103,26.6401,26.5605,26.5903,26366.0
2022-02-04 12:35:00,26.71,26.73,26.67,26.71,15635.0,26.5903,26.6103,26.5505,26.5903,15635.0
2022-02-04 12:40:00,26.72,26.76,26.7,26.75,21647.0,26.6003,26.6401,26.5804,26.6302,21647.0
2022-02-04 12:45:00,26.74,26.78,26.73,26.76,15214.0,26.6202,26.66,26.6103,26.6401,15214.0
2022-02-04 12:50:00,26.77,26.78,26.74,26.75,15180.0,26.6501,26.66,26.6202,26.6302,15180.0
2022-02-04 12:55:00,26.75,26.79,26.74,26.79,16791.0,26.6302,26.67,26.6202,26.67,16791.0
2022-02-04 13:00:00,26.79,26.88,26.79,26.85,20211.0,26.67,26.7596,26.67,26.7297,20211.0
2022-02-04 13:05:00,26.85,26.89,26.83,26.88,17523.0,26.7297,26.7695,26.7098,26.7596,17523.0
2022-02-04 13:10:00,26.88,26.91,26.87,26.88,15504.0,26.7596,26.7895,26.7496,26.7596,15504.0
2022-02-04 13:15:00,26.87,26.88,26.82,26.84,24940.0,26.7496,26.7596,26.6999,26.7198,24940.0
2022-02-04 13:20:00,26.84,26.91,26.83,26.89,15274.0,26.7198,26.7895,26.7098,26.7695,15274.0
2022-02-04 13:25:00,26.89,26.9,26.83,26.86,21501.0,26.7695,26.7795,26.7098,26.7397,21501.0
2022-02-04 13:30:00,26.86,26.88,26.82,26.87,19638.0,26.7397,26.7596,26.6999,26.7496,19638.0
2022-02-04 13:35:00,26.87,26.87,26.79,26.8,23273.0,26.7496,26.7496,26.67,26.6799,23273.0
2022-02-04 13:40:00,26.8,26.82,26.75,26.76,30838.0,26.6799,26.6999,26.6302,26.6401,30838.0
2022-02-04 13:45:00,26.77,26.77,26.71,26.76,25733.0,26.6501,26.6501,26.5903,26.6401,25733.0
2022-02-04 13:50:00,26.76,26.78,26.74,26.75,24962.0,26.6401,26.66,26.6202,26.6302,24962.0
2022-02-04 13:55:00,26.75,26.77,26.72,26.75,19727.0,26.6302,26.6501,26.6003,26.6302,19727.0
2022-02-04 14:00:00,26.75,26.84,26.72,26.82,36266.0,26.6302,26.7198,26.6003,26.6999,36266.0
2022-02-04 14:05:00,26.82,26.83,26.79,26.82,80364.0,26.6999,26.7098,26.67,26.6999,80364.0
2022-02-04 14:10:00,26.82,26.84,26.76,26.8,33309.0,26.6999,26.7198,26.6401,26.6799,33309.0
2022-02-04 14:15:00,26.8,26.83,26.79,26.81,14437.0,26.6799,26.7098,26.67,26.6899,14437.0
2022-02-04 14:20:00,26.8,26.85,26.79,26.82,56233.0,26.6799,26.7297,26.67,26.6999,56233.0
2022-02-04 14:25:00,26.82,26.86,26.79,26.8,20724.0,26.6999,26.7397,26.67,26.6799,20724.0
2022-02-04 14:30:00,26.8,26.83,26.79,26.81,23599.0,26.6799,26.7098,26.67,26.6899,23599.0
2022-02-04 14:35:00,26.81,26.85,26.79,26.84,17396.0,26.6899,26.7297,26.67,26.7198,17396.0
2022-02-04 14:40:00,26.84,26.84,26.78,26.79,59574.0,26.7198,26.7198,26.66,26.67,59574.0
2022-02-04 14:45:00,26.79,26.84,26.78,26.82,20854.0,26.67,26.7198,26.66,26.6999,20854.0
2022-02-04 14:50:00,26.82,26.86,26.8,26.85,21501.0,26.6999,26.7397,26.6799,26.7297,21501.0
2022-02-04 14:55:00,26.85,26.86,26.81,26.83,26789.0,26.7297,26.7397,26.6899,26.7098,26789.0
2022-02-04 15:00:00,26.83,26.97,26.82,26.96,26038.0,26.7098,26.8492,26.6999,26.8392,26038.0
2022-02-04 15:05:00,26.96,26.98,26.91,26.97,23503.0,26.8392,26.8591,26.7895,26.8492,23503.0
2022-02-04 15:10:00,26.97,27.04,26.96,27.03,37133.0,26.8492,26.9189,26.8392,26.9089,37133.0
2022-02-04 15:15:00,27.03,27.08,27.03,27.04,21107.0,26.9089,26.9587,26.9089,26.9189,21107.0
2022-02-04 15:20:00,27.04,27.11,27.02,27.1,39667.0,26.9189,26.9886,26.899,26.9786,39667.0
2022-02-04 15:25:00,27.1,27.12,27.05,27.08,50225.0,26.9786,26.9985,26.9288,26.9587,50225.0
2022-02-04 15:30:00,27.08,27.15,27.08,27.15,59714.0,26.9587,27.0284,26.9587,27.0284,59714.0
2022-02-04 15:35:00,27.14,27.16,27.1,27.16,68625.0,27.0184,27.0383,26.9786,27.0383,68625.0
2022-02-04 15:40:00,27.15,27.24,27.15,27.17,121325.0,27.0284,27.118,27.0284,27.0483,121325.0
2022-02-04 15:45:00,27.17,27.2,27.09,27.11,99830.0,27.0483,27.0782,26.9686,26.9886,99830.0
2022-02-04 15:50:00,27.11,27.21,27.11,27.19,181433.0,26.9886,27.0881,26.9886,27.0682,181433.0
2022-02-04 15:55:00,27.2,27.2,27.09,27.15,360568.0,27.0782,27.0782,26.9686,27.0284,360568.0
2022-02-07 09:30:00,27.05,27.48,27.0,27.27,213627.0,26.9288,27.3569,26.8791,27.1478,213627.0
2022-02-07 09:35:00,27.27,27.57,27.25,27.52,235085.0,27.1478,27.4465,27.1279,27.3967,235085.0
2022-02-07 09:40:00,27.52,27.61,27.46,27.56,154627.0,27.3967,27.4863,27.337,27.4365,154627.0
2022-02-07 09:45:00,27.56,27.7,27.47,27.53,224238.0,27.4365,27.5759,27.3469,27.4067,224238.0
2022-02-07 09:50:00,27.54,27.71,27.49,27.64,146126.0,27.4166,27.5859,27.3669,27.5162,146126.0
2022-02-07 09:55:00,27.65,27.65,27.5,27.6,114045.0,27.5261,27.5261,27.3768,27.4764,114045.0
2022-02-07 10:00:00,27.6,27.67,27.54,27.6,137177.0,27.4764,27.546,27.4166,27.4764,137177.0
2022-02-07 10:05:00,27.61,27.63,27.56,27.62,84385.0,27.4863,27.5062,27.4365,27.4963,84385.0
2022-02-07 10:10:00,27.62,27.64,27.51,27.53,142088.0,27.4963,27.5162,27.3868,27.4067,142088.0
2022-02-07 10:15:00,27.53,27.56,27.48,27.55,306671.0,27.4067,27.4365,27.3569,27.4266,306671.0
2022-02-07 10:20:00,27.55,27.71,27.52,27.65,133819.0,27.4266,27.5859,27.3967,27.5261,133819.0
2022-02-07 10:25:00,27.64,27.71,27.58,27.63,146412.0,27.5162,27.5859,27.4565,27.5062,146412.0
2022-02-07 10:30:00,27.63,27.74,27.58,27.7,79000.0,27.5062,27.6157,27.4565,27.5759,79000.0
2022-02-07 10:35:00,27.72,27.75,27.64,27.69,41380.0,27.5958,27.6257,27.5162,27.566,41380.0
2022-02-07 10:40:00,27.69,27.7,27.59,27.63,234374.0,27.566,27.5759,27.4664,27.5062,234374.0
2022-02-07 10:45:00,27.62,27.7,27.61,27.69,35710.0,27.4963,27.5759,27.4863,27.566,35710.0
2022-02-07 10:50:00,27.69,27.73,27.56,27.57,122838.0,27.566,27.6058,27.4365,27.4465,122838.0
2022-02-07 10:55:00,27.57,27.7,27.57,27.66,128694.0,27.4465,27.5759,27.4465,27.5361,128694.0
2022-02-07 11:00:00,27.65,27.76,27.6,27.61,40038.0,27.5261,27.6356,27.4764,27.4863,40038.0
2022-02-07 11:05:00,27.61,27.68,27.58,27.63,103118.0,27.4863,27.556,27.4565,27.5062,103118.0
2022-02-07 11:10:00,27.63,27.65,27.59,27.63,139628.0,27.5062,27.5261,27.4664,27.5062,139628.0
2022-02-07 11:15:00,27.63,27.7,27.62,27.69,116110.0,27.5062,27.5759,27.4963,27.566,116110.0
2022-02-07 11:20:00,27.69,27.7,27.59,27.61,131852.0,27.566,27.5759,27.4664,27.4863,131852.0
2022-02-07 11:25:00,27.62,27.66,27.6,27.63,44484.0,27.4963,27.5361,27.4764,27.5062,44484.0
2022-02-07 11:30:00,27.64,27.64,27.58,27.6,81088.0,27.5162,27.5162,27.4565,27.4764,81088.0
2022-02-07 11:35:00,27.61,27.63,27.57,27.6,206367.0,27.4863,27.5062,27.4465,27.4764,206367.0
2022-02-07 11:40:00,27.6,27.62,27.56,27.57,257885.0,27.4764,27.4963,27.4365,27.4465,257885.0
2022-02-07 11:45:00,27.57,27.59,27.48,27.53,96192.0,27.4465,27.4664,27.3569,27.4067,96192.0
2022-02-07 11:50:00,27.52,27.58,27.52,27.57,71658.0,27.3967,27.4565,27.3967,27.4465,71658.0
2022-02-07 11:55:00,27.56,27.61,27.52,27.57,39725.0,27.4365,27.4863,27.3967,27.4465,39725.0
2022-02-07 12:00:00,27.57,27.6,27.54,27.58,33612.0,27.4465,27.4764,27.4166,27.4565,33612.0
2022-02-07 12:05:00,27.57,27.57,27.48,27.48,25842.0,27.4465,27.4465,27.3569,27.3569,25842.0
2022-02-07 12:10:00,27.49,27.56,27.47,27.52,43235.0,27.3669,27.4365,27.3469,27.3967,43235.0
2022-02-07 12:15:00,27.51,27.59,27.5,27.59,38844.0,27.3868,27.4664,27.3768,27.4664,38844.0
2022-02-07 12:20:00,27.58,27.67,27.55,27.67,137284.0,27.4565,27.546,27.4266,27.546,137284.0
2022-02-07 12:25:00,27.66,27.66,27.6,27.61,55187.0,27.5361,27.5361,27.4764,27.4863,55187.0
2022-02-07 12:30:00,27.6,27.62,27.55,27.6,50409.0,27.4764,27.4963,27.4266,27.4764,50409.0
2022-02-07 12:35:00,27.6,27.6,27.45,27.48,25936.0,27.4764,27.4764,27.327,27.3569,25936.0
2022-02-07 12:40:00,27.49,27.55,27.49,27.51,38686.0,27.3669,27.4266,27.3669,27.3868,38686.0
2022-02-07 12:45:00,27.51,27.57,27.5,27.56,30449.0,27.3868,27.4465,27.3768,27.4365,30449.0
2022-02-07 12:50:00,27.57,27.59,27.53,27.53,31512.0,27.4465,27.4664,27.4067,27.4067,31512.0
2022-02-07 12:55:00,27.54,27.61,27.52,27.53,39643.0,27.4166,27.4863,27.3967,27.4067,39643.0
2022-02-07 13:00:00,27.53,27.62,27.53,27.6,130143.0,27.4067,27.4963,27.4067,27.4764,130143.0
2022-02-07 13:05:00,27.59,27.68,27.59,27.67,16459.0,27.4664,27.556,27.4664,27.546,16459.0
2022-02-07 13:10:00,27.68,27.73,27.63,27.71,67197.0,27.556,27.6058,27.5062,27.5859,67197.0
2022-02-07 13:15:00,27.71,27.73,27.65,27.66,24612.0,27.5859,27.6058,27.5261,27.5361,24612.0
2022-02-07 13:20:00,27.66,27.66,27.6,27.6,19218.0,27.5361,27.5361,27.4764,27.4764,19218.0
2022-02-07 13:25:00,27.6,27.62,27.56,27.6,33562.0,27.4764,27.4963,27.4365,27.4764,33562.0
2022-02-07 13:30:00,27.6,27.65,27.59,27.6,41596.0,27.4764,27.5261,27.4664,27.4764,41596.0
2022-02-07 13:35:00,27.61,27.65,27.6,27.63,38080.0,27.4863,27.5261,27.4764,27.5062,38080.0
2022-02-07 13:40:00,27.62,27.66,27.61,27.62,22701.0,27.4963,27.5361,27.4863,27.4963,22701.0
2022-02-07 13:45:00,27.62,27.63,27.55,27.58,138871.0,27.4963,27.5062,27.4266,27.4565,138871.0
2022-02-07 13:50:00,27.58,27.59,27.5,27.51,25746.0,27.4565,27.4664,27.3768,27.3868,25746.0
2022-02-07 13:55:00,27.51,27.61,27.51,27.57,40938.0,27.3868,27.4863,27.3868,27.4465,40938.0
2022-02-07 14:00:00,27.57,27.6,27.54,27.6,32149.0,27.4465,27.4764,27.4166,27.4764,32149.0
2022-02-07 14:05:00,27.59,27.61,27.53,27.55,37070.0,27.4664,27.4863,27.4067,27.4266,37070.0
2022-02-07 14:10:00,27.56,27.57,27.4,27.44,277521.0,27.4365,27.4465,27.2773,27.3171,277521.0
2022-02-07 14:15:00,27.45,27.47,27.32,27.35,335443.0,27.327,27.3469,27.1976,27.2275,335443.0
2022-02-07 14:20:00,27.34,27.35,27.2,27.27,174806.0,27.2175,27.2275,27.0782,27.1478,174806.0
2022-02-07 14:25:00,27.27,27.39,27.22,27.39,99347.0,27.1478,27.2673,27.0981,27.2673,99347.0
2022-02-07 14:30:00,27.38,27.44,27.35,27.39,58523.0,27.2573,27.3171,27.2275,27.2673,58523.0
2022-02-07 14:35:00,27.39,27.42,27.33,27.35,71397.0,27.2673,27.2972,27.2076,27.2275,71397.0
2022-02-07 14:40:00,27.36,27.4,27.33,27.39,61227.0,27.2374,27.2773,27.2076,27.2673,61227.0
2022-02-07 14:45:00,27.39,27.45,27.36,27.37,58480.0,27.2673,27.327,27.2374,27.2474,58480.0
2022-02-07 14:50:00,27.37,27.49,27.33,27.46,139422.0,27.2474,27.3669,27.2076,27.337,139422.0
2022-02-07 14:55:00,27.46,27.5,27.42,27.46,61518.0,27.337,27.3768,27.2972,27.337,61518.0
2022-02-07 15:00:00,27.45,27.48,27.4,27.47,107611.0,27.327,27.3569,27.2773,27.3469,107611.0
2022-02-07 15:05:00,27.48,27.54,27.45,27.45,107872.0,27.3569,27.4166,27.327,27.327,107872.0
2022-02-07 15:10:00,27.45,27.51,27.44,27.51,66935.0,27.327,27.3868,27.3171,27.3868,66935.0
2022-02-07 15:15:00,27.51,27.56,27.47,27.55,132484.0,27.3868,27.4365,27.3469,27.4266,132484.0
2022-02-07 15:20:00,27.56,27.58,27.49,27.51,61639.0,27.4365,27.4565,27.3669,27.3868,61639.0
2022-02-07 15:25:00,27.51,27.53,27.42,27.45,44353.0,27.3868,27.4067,27.2972,27.327,44353.0
2022-02-07 15:30:00,27.45,27.48,27.43,27.46,39680.0,27.327,27.3569,27.3071,27.337,39680.0
2022-02-07 15:35:00,27.46,27.55,27.45,27.48,178116.0,27.337,27.4266,27.327,27.3569,178116.0
2022-02-07 15:40:00,27.48,27.48,27.39,27.43,67391.0,27.3569,27.3569,27.2673,27.3071,67391.0
2022-02-07 15:45:00,27.43,27.43,27.38,27.38,81586.0,27.3071,27.3071,27.2573,27.2573,81586.0
2022-02-07 15:50:00,27.39,27.49,27.36,27.36,157805.0,27.2673,27.3669,27.2374,27.2374,157805.0
2022-02-07 15:55:00,27.37,27.39,27.33,27.34,284297.0,27.2474,27.2673,27.2076,27.2175,284297.0
2022-02-08 09:30:00,27.5,27.81,27.05,27.65,183262.0,27.3768,27.6854,26.9288,27.5261,183262.0
2022-02-08 09:35:00,27.71,27.91,27.67,27.81,163223.0,27.5859,27.785,27.546,27.6854,163223.0
2022-02-08 09:40:00,27.81,28.11,27.8,28.07,206158.0,27.6854,27.9841,27.6755,27.9443,206158.0
2022-02-08 09:45:00,28.08,28.26,28.01,28.1,148597.0,27.9542,28.1334,27.8845,27.9741,148597.0
2022-02-08 09:50:00,28.1,28.14,27.98,28.08,95264.0,27.9741,28.0139,27.8547,27.9542,95264.0
2022-02-08 09:55:00,28.08,28.08,27.76,27.8,156272.0,27.9542,27.9542,27.6356,27.6755,156272.0
2022-02-08 10:00:00,27.77,27.77,27.45,27.48,174464.0,27.6456,27.6456,27.327,27.3569,174464.0
2022-02-08 10:05:00,27.49,27.62,27.38,27.5,121402.0,27.3669,27.4963,27.2573,27.3768,121402.0
2022-02-08 10:10:00,27.5,27.71,27.5,27.71,64569.0,27.3768,27.5859,27.3768,27.5859,64569.0
2022-02-08 10:15:00,27.71,27.76,27.63,27.73,169940.0,27.5859,27.6356,27.5062,27.6058,169940.0
2022-02-08 10:20:00,27.72,27.78,27.67,27.75,113813.0,27.5958,27.6556,27.546,27.6257,113813.0
2022-02-08 10:25:00,27.75,27.79,27.73,27.79,107255.0,27.6257,27.6655,27.6058,27.6655,107255.0
2022-02-08 10:30:00,27.8,27.87,27.76,27.77,55562.0,27.6755,27.7452,27.6356,27.6456,55562.0
2022-02-08 10:35:00,27.75,27.93,27.74,27.91,57797.0,27.6257,27.8049,27.6157,27.785,57797.0
2022-02-08 10:40:00,27.9,27.94,27.85,27.93,29284.0,27.775,27.8148,27.7252,27.8049,29284.0
2022-02-08 10:45:00,27.94,28.01,27.93,27.98,72569.0,27.8148,27.8845,27.8049,27.8547,72569.0
2022-02-08 10:50:00,27.97,28.0,27.88,27.96,43860.0,27.8447,27.8746,27.7551,27.8347,43860.0
2022-02-08 10:55:00,27.96,27.98,27.93,27.96,42119.0,27.8347,27.8547,27.8049,27.8347,42119.0
2022-02-08 11:00:00,27.96,28.06,27.96,28.01,46199.0,27.8347,27.9343,27.8347,27.8845,46199.0
2022-02-08 11:05:00,28.03,28.03,27.93,27.99,58938.0,27.9044,27.9044,27.8049,27.8646,58938.0
2022-02-08 11:10:00,28.0,28.06,27.97,28.01,49308.0,27.8746,27.9343,27.8447,27.8845,49308.0
2022-02-08 11:15:00,28.02,28.12,28.01,28.11,33027.0,27.8945,27.994,27.8845,27.9841,33027.0
2022-02-08 11:20:00,28.12,28.12,28.03,28.07,31197.0,27.994,27.994,27.9044,27.9443,31197.0
2022-02-08 11:25:00,28.07,28.1,28.04,28.07,37789.0,27.9443,27.9741,27.9144,27.9443,37789.0
2022-02-08 11:30:00,28.06,28.09,28.03,28.08,33220.0,27.9343,27.9642,27.9044,27.9542,33220.0
2022-02-08 11:35:00,28.08,28.19,28.06,28.19,30587.0,27.9542,28.0637,27.9343,28.0637,30587.0
2022-02-08 11:40:00,28.18,28.21,28.11,28.2,52283.0,28.0538,28.0836,27.9841,28.0737,52283.0
2022-02-08 11:45:00,28.19,28.25,28.19,28.21,19924.0,28.0637,28.1235,28.0637,28.0836,19924.0
2022-02-08 11:50:00,28.2,28.21,28.14,28.19,25425.0,28.0737,28.0836,28.0139,28.0637,25425.0
2022-02-08 11:55:00,28.19,28.23,28.15,28.17,28302.0,28.0637,28.1035,28.0239,28.0438,28302.0
2022-02-08 12:00:00,28.17,28.24,28.17,28.2,22591.0,28.0438,28.1135,28.0438,28.0737,22591.0
2022-02-08 12:05:00,28.19,28.2,28.17,28.2,79235.0,28.0637,28.0737,28.0438,28.0737,79235.0
2022-02-08 12:10:00,28.19,28.2,28.13,28.14,82578.0,28.0637,28.0737,28.004,28.0139,82578.0
2022-02-08 12:15:00,28.14,28.18,28.11,28.16,27963.0,28.0139,28.0538,27.9841,28.0339,27963.0
2022-02-08 12:20:00,28.15,28.31,28.14,28.31,47719.0,28.0239,28.1832,28.0139,28.1832,47719.0
2022-02-08 12:25:00,28.3,28.35,28.25,28.28,68257.0,28.1732,28.223,28.1235,28.1533,68257.0
2022-02-08 12:30:00,28.28,28.34,28.27,28.33,20060.0,28.1533,28.213,28.1434,28.2031,20060.0
2022-02-08 12:35:00,28.34,28.34,28.27,28.29,62443.0,28.213,28.213,28.1434,28.1633,62443.0
2022-02-08 12:40:00,28.3,28.3,28.26,28.28,44279.0,28.1732,28.1732,28.1334,28.1533,44279.0
2022-02-08 12:45:00,28.28,28.33,28.26,28.28,37528.0,28.1533,28.2031,28.1334,28.1533,37528.0
2022-02-08 12:50:00,28.27,28.32,28.26,28.31,65312.0,28.1434,28.1931,28.1334,28.1832,65312.0
2022-02-08 12:55:00,28.32,28.32,28.27,28.28,24825.0,28.1931,28.1931,28.1434,28.1533,24825.0
2022-02-08 13:00:00,28.28,28.3,28.15,28.16,44711.0,28.1533,28.1732,28.0239,28.0339,44711.0
2022-02-08 13:05:00,28.15,28.19,28.14,28.16,15618.0,28.0239,28.0637,28.0139,28.0339,15618.0
2022-02-08 13:10:00,28.16,28.19,28.13,28.19,43885.0,28.0339,28.0637,28.004,28.0637,43885.0
2022-02-08 13:15:00,28.18,28.19,28.13,28.19,74406.0,28.0538,28.0637,28.004,28.0637,74406.0
2022-02-08 13:20:00,28.19,28.24,28.18,28.2,66775.0,28.0637,28.1135,28.0538,28.0737,66775.0
2022-02-08 13:25:00,28.2,28.22,28.19,28.19,48284.0,28.0737,28.0936,28.0637,28.0637,48284.0
2022-02-08 13:30:00,28.19,28.19,28.09,28.1,155402.0,28.0637,28.0637,27.9642,27.9741,155402.0
2022-02-08 13:35:00,28.1,28.17,28.08,28.11,45348.0,27.9741,28.0438,27.9542,27.9841,45348.0
2022-02-08 13:40:00,28.11,28.14,28.09,28.12,37655.0,27.9841,28.0139,27.9642,27.994,37655.0
2022-02-08 13:45:00,28.13,28.16,28.06,28.08,46609.0,28.004,28.0339,27.9343,27.9542,46609.0
2022-02-08 13:50:00,28.08,28.12,28.07,28.11,25056.0,27.9542,27.994,27.9443,27.9841,25056.0
2022-02-08 13:55:00,28.11,28.18,28.11,28.17,28132.0,27.9841,28.0538,27.9841,28.0438,28132.0
2022-02-08 14:00:00,28.18,28.23,28.18,28.23,19633.0,28.0538,28.1035,28.0538,28.1035,19633.0
2022-02-08 14:05:00,28.23,28.28,28.21,28.25,31546.0,28.1035,28.1533,28.0836,28.1235,31546.0
2022-02-08 14:10:00,28.25,28.31,28.23,28.3,101839.0,28.1235,28.1832,28.1035,28.1732,101839.0
2022-02-08 14:15:00,28.3,28.31,28.22,28.26,94045.0,28.1732,28.1832,28.0936,28.1334,94045.0
2022-02-08 14:20:00,28.26,28.26,28.18,28.2,31497.0,28.1334,28.1334,28.0538,28.0737,31497.0
2022-02-08 14:25:00,28.19,28.21,28.12,28.12,33000.0,28.0637,28.0836,27.994,27.994,33000.0
2022-02-08 14:30:00,28.13,28.19,28.12,28.18,39629.0,28.004,28.0637,27.994,28.0538,39629.0
2022-02-08 14:35:00,28.18,28.2,28.09,28.09,37378.0,28.0538,28.0737,27.9642,27.9642,37378.0
2022-02-08 14:40:00,28.1,28.13,28.08,28.11,43464.0,27.9741,28.004,27.9542,27.9841,43464.0
2022-02-08 14:45:00,28.12,28.17,28.09,28.13,40999.0,27.994,28.0438,27.9642,28.004,40999.0
2022-02-08 14:50:00,28.13,28.18,28.11,28.17,39483.0,28.004,28.0538,27.9841,28.0438,39483.0
2022-02-08 14:55:00,28.18,28.18,28.12,28.14,42585.0,28.0538,28.0538,27.994,28.0139,42585.0
2022-02-08 15:00:00,28.15,28.19,28.12,28.17,56238.0,28.0239,28.0637,27.994,28.0438,56238.0
2022-02-08 15:05:00,28.18,28.2,28.13,28.19,58196.0,28.0538,28.0737,28.004,28.0637,58196.0
2022-02-08 15:10:00,28.2,28.34,28.18,28.34,78797.0,28.0737,28.213,28.0538,28.213,78797.0
2022-02-08 15:15:00,28.35,28.36,28.28,28.33,73644.0,28.223,28.233,28.1533,28.2031,73644.0
2022-02-08 15:20:00,28.32,28.32,28.27,28.3,35213.0,28.1931,28.1931,28.1434,28.1732,35213.0
2022-02-08 15:25:00,28.3,28.31,28.22,28.25,49445.0,28.1732,28.1832,28.0936,28.1235,49445.0
2022-02-08 15:30:00,28.25,28.28,28.25,28.27,47282.0,28.1235,28.1533,28.1235,28.1434,47282.0
2022-02-08 15:35:00,28.27,28.38,28.25,28.38,47593.0,28.1434,28.2529,28.1235,28.2529,47593.0
2022-02-08 15:40:00,28.38,28.44,28.37,28.39,58441.0,28.2529,28.3126,28.2429,28.2628,58441.0
2022-02-08 15:45:00,28.39,28.51,28.37,28.43,199372.0,28.2628,28.3823,28.2429,28.3026,199372.0
2022-02-08 15:50:00,28.42,28.55,28.42,28.54,188344.0,28.2927,28.4221,28.2927,28.4122,188344.0
2022-02-08 15:55:00,28.53,28.58,28.47,28.48,354246.0,28.4022,28.452,28.3425,28.3524,354246.0
2022-02-09 09:30:00,28.89,29.3,28.85,29.16,368641.0,28.7606,29.1687,28.7208,29.0294,368641.0
2022-02-09 09:35:00,29.14,29.24,29.0,29.2,132429.0,29.0095,29.109,28.8701,29.0692,132429.0
2022-02-09 09:40:00,29.21,29.25,29.13,29.18,92157.0,29.0792,29.119,28.9995,29.0493,92157.0
2022-02-09 09:45:00,29.2,29.4,29.15,29.34,230040.0,29.0692,29.2683,29.0194,29.2086,230040.0
2022-02-09 09:50:00,29.34,29.35,29.19,29.3,122535.0,29.2086,29.2185,29.0592,29.1687,122535.0
2022-02-09 09:55:00,29.29,29.37,29.23,29.34,124641.0,29.1588,29.2384,29.0991,29.2086,124641.0
2022-02-09 10:00:00,29.34,29.5,29.33,29.47,116153.0,29.2086,29.3679,29.1986,29.338,116153.0
2022-02-09 10:05:00,29.46,29.58,29.42,29.43,143073.0,29.328,29.4475,29.2882,29.2982,143073.0
2022-02-09 10:10:00,29.42,29.43,29.25,29.33,67136.0,29.2882,29.2982,29.119,29.1986,67136.0
2022-02-09 10:15:00,29.35,29.47,29.25,29.44,87108.0,29.2185,29.338,29.119,29.3081,87108.0
2022-02-09 10:20:00,29.43,29.54,29.42,29.5,169225.0,29.2982,29.4077,29.2882,29.3679,169225.0
2022-02-09 10:25:00,29.51,29.57,29.46,29.52,158235.0,29.3778,29.4375,29.328,29.3878,158235.0
2022-02-09 10:30:00,29.52,29.58,29.49,29.52,79960.0,29.3878,29.4475,29.3579,29.3878,79960.0
2022-02-09 10:35:00,29.52,29.56,29.5,29.51,69283.0,29.3878,29.4276,29.3679,29.3778,69283.0
2022-02-09 10:40:00,29.51,29.54,29.49,29.53,96298.0,29.3778,29.4077,29.3579,29.3977,96298.0
2022-02-09 10:45:00,29.53,29.56,29.5,29.55,42753.0,29.3977,29.4276,29.3679,29.4176,42753.0
2022-02-09 10:50:00,29.55,29.55,29.5,29.51,43876.0,29.4176,29.4176,29.3679,29.3778,43876.0
2022-02-09 10:55:00,29.51,29.55,29.5,29.51,51269.0,29.3778,29.4176,29.3679,29.3778,51269.0
2022-02-09 11:00:00,29.52,29.57,29.52,29.57,41342.0,29.3878,29.4375,29.3878,29.4375,41342.0
2022-02-09 11:05:00,29.57,29.57,29.51,29.52,46726.0,29.4375,29.4375,29.3778,29.3878,46726.0
2022-02-09 11:10:00,29.53,29.57,29.51,29.51,175320.0,29.3977,29.4375,29.3778,29.3778,175320.0
2022-02-09 11:15:00,29.52,29.55,29.5,29.52,141940.0,29.3878,29.4176,29.3679,29.3878,141940.0
2022-02-09 11:20:00,29.52,29.56,29.51,29.55,77080.0,29.3878,29.4276,29.3778,29.4176,77080.0
2022-02-09 11:25:00,29.55,29.59,29.53,29.57,72010.0,29.4176,29.4574,29.3977,29.4375,72010.0
2022-02-09 11:30:00,29.56,29.58,29.52,29.58,59314.0,29.4276,29.4475,29.3878,29.4475,59314.0
2022-02-09 11:35:00,29.58,29.62,29.55,29.6,63011.0,29.4475,29.4873,29.4176,29.4674,63011.0
2022-02-09 11:40:00,29.6,29.68,29.59,29.68,60168.0,29.4674,29.547,29.4574,29.547,60168.0
2022-02-09 11:45:00,29.67,29.72,29.65,29.71,53838.0,29.5371,29.5869,29.5172,29.5769,53838.0
2022-02-09 11:50:00,29.71,29.75,29.63,29.63,74382.0,29.5769,29.6167,29.4973,29.4973,74382.0
2022-02-09 11:55:00,29.63,29.64,29.55,29.57,55591.0,29.4973,29.5072,29.4176,29.4375,55591.0
2022-02-09 12:00:00,29.56,29.57,29.51,29.55,34229.0,29.4276,29.4375,29.3778,29.4176,34229.0
2022-02-09 12:05:00,29.55,29.55,29.49,29.51,76947.0,29.4176,29.4176,29.3579,29.3778,76947.0
2022-02-09 12:10:00,29.52,29.53,29.48,29.51,115735.0,29.3878,29.3977,29.3479,29.3778,115735.0
2022-02-09 12:15:00,29.51,29.55,29.5,29.54,26367.0,29.3778,29.4176,29.3679,29.4077,26367.0
2022-02-09 12:20:00,29.54,29.54,29.5,29.52,40156.0,29.4077,29.4077,29.3679,29.3878,40156.0
2022-02-09 12:25:00,29.52,29.53,29.49,29.51,88569.0,29.3878,29.3977,29.3579,29.3778,88569.0
2022-02-09 12:30:00,29.5,29.53,29.5,29.52,41916.0,29.3679,29.3977,29.3679,29.3878,41916.0
2022-02-09 12:35:00,29.52,29.54,29.49,29.54,93449.0,29.3878,29.4077,29.3579,29.4077,93449.0
2022-02-09 12:40:00,29.54,29.58,29.53,29.57,28699.0,29.4077,29.4475,29.3977,29.4375,28699.0
2022-02-09 12:45:00,29.57,29.57,29.52,29.53,26032.0,29.4375,29.4375,29.3878,29.3977,26032.0
2022-02-09 12:50:00,29.52,29.56,29.51,29.55,23458.0,29.3878,29.4276,29.3778,29.4176,23458.0
2022-02-09 12:55:00,29.55,29.56,29.52,29.54,30550.0,29.4176,29.4276,29.3878,29.4077,30550.0
2022-02-09 13:00:00,29.55,29.55,29.51,29.52,38478.0,29.4176,29.4176,29.3778,29.3878,38478.0
2022-02-09 13:05:00,29.52,29.54,29.51,29.52,22675.0,29.3878,29.4077,29.3778,29.3878,22675.0
2022-02-09 13:10:00,29.53,29.57,29.51,29.52,44769.0,29.3977,29.4375,29.3778,29.3878,44769.0
2022-02-09 13:15:00,29.52,29.59,29.51,29.55,46178.0,29.3878,29.4574,29.3778,29.4176,46178.0
2022-02-09 13:20:00,29.55,29.6,29.55,29.58,35411.0,29.4176,29.4674,29.4176,29.4475,35411.0
2022-02-09 13:25:00,29.58,29.59,29.54,29.55,33964.0,29.4475,29.4574,29.4077,29.4176,33964.0
2022-02-09 13:30:00,29.55,29.59,29.53,29.58,34567.0,29.4176,29.4574,29.3977,29.4475,34567.0
2022-02-09 13:35:00,29.58,29.58,29.53,29.57,57295.0,29.4475,29.4475,29.3977,29.4375,57295.0
2022-02-09 13:40:00,29.57,29.59,29.53,29.56,46797.0,29.4375,29.4574,29.3977,29.4276,46797.0
2022-02-09 13:45:00,29.57,29.64,29.56,29.63,37155.0,29.4375,29.5072,29.4276,29.4973,37155.0
2022-02-09 13:50:00,29.62,29.65,29.6,29.64,34643.0,29.4873,29.5172,29.4674,29.5072,34643.0
2022-02-09 13:55:00,29.64,29.67,29.63,29.65,40177.0,29.5072,29.5371,29.4973,29.5172,40177.0
2022-02-09 14:00:00,29.65,29.74,29.65,29.69,140271.0,29.5172,29.6068,29.5172,29.557,140271.0
2022-02-09 14:05:00,29.69,29.75,29.67,29.74,55238.0,29.557,29.6167,29.5371,29.6068,55238.0
2022-02-09 14:10:00,29.74,29.76,29.71,29.75,41401.0,29.6068,29.6267,29.5769,29.6167,41401.0
2022-02-09 14:15:00,29.75,29.77,29.73,29.76,37533.0,29.6167,29.6366,29.5968,29.6267,37533.0
2022-02-09 14:20:00,29.75,29.78,29.74,29.76,29546.0,29.6167,29.6466,29.6068,29.6267,29546.0
2022-02-09 14:25:00,29.77,29.8,29.75,29.79,31673.0,29.6366,29.6665,29.6167,29.6566,31673.0
2022-02-09 14:30:00,29.8,29.8,29.71,29.73,58730.0,29.6665,29.6665,29.5769,29.5968,58730.0
2022-02-09 14:35:00,29.72,29.74,29.64,29.65,40931.0,29.5869,29.6068,29.5072,29.5172,40931.0
2022-02-09 14:40:00,29.65,29.73,29.64,29.71,65891.0,29.5172,29.5968,29.5072,29.5769,65891.0
2022-02-09 14:45:00,29.71,29.78,29.71,29.75,30347.0,29.5769,29.6466,29.5769,29.6167,30347.0
2022-02-09 14:50:00,29.75,29.75,29.69,29.7,65932.0,29.6167,29.6167,29.557,29.567,65932.0
2022-02-09 14:55:00,29.7,29.7,29.63,29.64,35284.0,29.567,29.567,29.4973,29.5072,35284.0
2022-02-09 15:00:00,29.65,29.65,29.59,29.64,40276.0,29.5172,29.5172,29.4574,29.5072,40276.0
2022-02-09 15:05:00,29.64,29.66,29.59,29.61,40196.0,29.5072,29.5271,29.4574,29.4774,40196.0
2022-02-09 15:10:00,29.6,29.66,29.6,29.62,23013.0,29.4674,29.5271,29.4674,29.4873,23013.0
2022-02-09 15:15:00,29.62,29.62,29.54,29.57,45149.0,29.4873,29.4873,29.4077,29.4375,45149.0
2022-02-09 15:20:00,29.57,29.65,29.57,29.64,24490.0,29.4375,29.5172,29.4375,29.5072,24490.0
2022-02-09 15:25:00,29.64,29.65,29.54,29.54,54294.0,29.5072,29.5172,29.4077,29.4077,54294.0
2022-02-09 15:30:00,29.55,29.61,29.54,29.55,96649.0,29.4176,29.4774,29.4077,29.4176,96649.0
2022-02-09 15:35:00,29.55,29.56,29.5,29.54,157648.0,29.4176,29.4276,29.3679,29.4077,157648.0
2022-02-09 15:40:00,29.53,29.58,29.5,29.55,147086.0,29.3977,29.4475,29.3679,29.4176,147086.0
2022-02-09 15:45:00,29.55,29.68,29.55,29.65,132014.0,29.4176,29.547,29.4176,29.5172,132014.0
2022-02-09 15:50:00,29.66,29.7,29.44,29.62,212474.0,29.5271,29.567,29.3081,29.4873,212474.0
2022-02-09 15:55:00,29.62,29.63,29.53,29.6,414867.0,29.4873,29.4973,29.3977,29.4674,414867.0
2022-02-10 09:30:00,29.29,29.61,29.26,29.55,373881.0,29.1588,29.4774,29.1289,29.4176,373881.0
2022-02-10 09:35:00,29.52,29.62,29.48,29.54,87335.0,29.3878,29.4873,29.3479,29.4077,87335.0
2022-02-10 09:40:00,29.54,29.58,29.5,29.54,80266.0,29.4077,29.4475,29.3679,29.4077,80266.0
2022-02-10 09:45:00,29.55,29.6,29.48,29.52,158311.0,29.4176,29.4674,29.3479,29.3878,158311.0
2022-02-10 09:50:00,29.52,29.88,29.51,29.79,67077.0,29.3878,29.7461,29.3778,29.6566,67077.0
2022-02-10 09:55:00,29.79,30.1,29.76,30.05,137788.0,29.6566,29.9652,29.6267,29.9154,137788.0
2022-02-10 10:00:00,30.06,30.16,29.95,30.05,103804.0,29.9253,30.0249,29.8158,29.9154,103804.0
2022-02-10 10:05:00,30.04,30.11,30.02,30.11,54622.0,29.9054,29.9751,29.8855,29.9751,54622.0
2022-02-10 10:10:00,30.11,30.13,29.93,29.93,71434.0,29.9751,29.995,29.7959,29.7959,71434.0
2022-02-10 10:15:00,29.92,29.96,29.85,29.88,45584.0,29.786,29.8258,29.7163,29.7461,45584.0
2022-02-10 10:20:00,29.89,29.93,29.86,29.89,173605.0,29.7561,29.7959,29.7262,29.7561,173605.0
2022-02-10 10:25:00,29.9,29.98,29.79,29.93,84779.0,29.7661,29.8457,29.6566,29.7959,84779.0
2022-02-10 10:30:00,29.94,30.0,29.89,29.9,54949.0,29.8059,29.8656,29.7561,29.7661,54949.0
2022-02-10 10:35:00,29.9,30.01,29.89,29.95,56876.0,29.7661,29.8756,29.7561,29.8158,56876.0
2022-02-10 10:40:00,29.95,30.02,29.94,30.01,79398.0,29.8158,29.8855,29.8059,29.8756,79398.0
2022-02-10 10:45:00,30.01,30.01,29.82,29.85,25398.0,29.8756,29.8756,29.6864,29.7163,25398.0
2022-02-10 10:50:00,29.85,29.85,29.65,29.68,23685.0,29.7163,29.7163,29.5172,29.547,23685.0
2022-02-10 10:55:00,29.69,29.81,29.68,29.76,18388.0,29.557,29.6765,29.547,29.6267,18388.0
2022-02-10 11:00:00,29.75,29.76,29.64,29.65,50360.0,29.6167,29.6267,29.5072,29.5172,50360.0
2022-02-10 11:05:00,29.66,29.82,29.66,29.77,18713.0,29.5271,29.6864,29.5271,29.6366,18713.0
2022-02-10 11:10:00,29.78,29.79,29.68,29.69,16145.0,29.6466,29.6566,29.547,29.557,16145.0
2022-02-10 11:15:00,29.69,29.81,29.68,29.81,17773.0,29.557,29.6765,29.547,29.6765,17773.0
2022-02-10 11:20:00,29.81,29.87,29.7,29.71,22852.0,29.6765,29.7362,29.567,29.5769,22852.0
2022-02-10 11:25:00,29.71,29.78,29.67,29.73,19426.0,29.5769,29.6466,29.5371,29.5968,19426.0
2022-02-10 11:30:00,29.72,29.73,29.62,29.63,17819.0,29.5869,29.5968,29.4873,29.4973,17819.0
2022-02-10 11:35:00,29.62,29.64,29.56,29.6,24117.0,29.4873,29.5072,29.4276,29.4674,24117.0
2022-02-10 11:40:00,29.62,29.72,29.62,29.69,8453.0,29.4873,29.5869,29.4873,29.557,8453.0
2022-02-10 11:45:00,29.69,29.74,29.67,29.74,7414.0,29.557,29.6068,29.5371,29.6068,7414.0
2022-02-10 11:50:00,29.75,29.75,29.64,29.66,16726.0,29.6167,29.6167,29.5072,29.5271,16726.0
2022-02-10 11:55:00,29.65,29.7,29.64,29.67,13354.0,29.5172,29.567,29.5072,29.5371,13354.0
2022-02-10 12:00:00,29.67,29.67,29.58,29.58,11239.0,29.5371,29.5371,29.4475,29.4475,11239.0
2022-02-10 12:05:00,29.57,29.66,29.56,29.65,20116.0,29.4375,29.5271,29.4276,29.5172,20116.0
2022-02-10 12:10:00,29.66,29.73,29.64,29.73,19584.0,29.5271,29.5968,29.5072,29.5968,19584.0
2022-02-10 12:15:00,29.72,29.74,29.67,29.71,15540.0,29.5869,29.6068,29.5371,29.5769,15540.0
2022-02-10 12:20:00,29.71,29.75,29.69,29.7,11354.0,29.5769,29.6167,29.557,29.567,11354.0
2022-02-10 12:25:00,29.69,29.7,29.65,29.66,11656.0,29.557,29.567,29.5172,29.5271,11656.0
2022-02-10 12:30:00,29.66,29.73,29.62,29.64,18484.0,29.5271,29.5968,29.4873,29.5072,18484.0
2022-02-10 12:35:00,29.66,29.77,29.65,29.76,10989.0,29.5271,29.6366,29.5172,29.6267,10989.0
2022-02-10 12:40:00,29.76,29.76,29.7,29.71,19897.0,29.6267,29.6267,29.567,29.5769,19897.0
2022-02-10 12:45:00,29.71,29.73,29.5,29.57,68876.0,29.5769,29.5968,29.3679,29.4375,68876.0
2022-02-10 12:50:00,29.56,29.6,29.51,29.58,20256.0,29.4276,29.4674,29.3778,29.4475,20256.0
2022-02-10 12:55:00,29.58,29.7,29.58,29.65,9899.0,29.4475,29.567,29.4475,29.5172,9899.0
2022-02-10 13:00:00,29.63,29.73,29.63,29.73,10100.0,29.4973,29.5968,29.4973,29.5968,10100.0
2022-02-10 13:05:00,29.71,29.75,29.63,29.66,10668.0,29.5769,29.6167,29.4973,29.5271,10668.0
2022-02-10 13:10:00,29.67,29.68,29.62,29.64,14272.0,29.5371,29.547,29.4873,29.5072,14272.0
2022-02-10 13:15:00,29.63,29.64,29.48,29.52,58969.0,29.4973,29.5072,29.3479,29.3878,58969.0
2022-02-10 13:20:00,29.52,29.6,29.49,29.6,60566.0,29.3878,29.4674,29.3579,29.4674,60566.0
2022-02-10 13:25:00,29.61,29.68,29.6,29.61,45574.0,29.4774,29.547,29.4674,29.4774,45574.0
2022-02-10 13:30:00,29.62,29.65,29.59,29.59,33169.0,29.4873,29.5172,29.4574,29.4574,33169.0
2022-02-10 13:35:00,29.59,29.59,29.48,29.55,69236.0,29.4574,29.4574,29.3479,29.4176,69236.0
2022-02-10 13:40:00,29.54,29.6,29.52,29.59,35061.0,29.4077,29.4674,29.3878,29.4574,35061.0
2022-02-10 13:45:00,29.58,29.64,29.56,29.64,23048.0,29.4475,29.5072,29.4276,29.5072,23048.0
2022-02-10 13:50:00,29.64,29.72,29.64,29.71,37842.0,29.5072,29.5869,29.5072,29.5769,37842.0
2022-02-10 13:55:00,29.71,29.77,29.69,29.77,22535.0,29.5769,29.6366,29.557,29.6366,22535.0
2022-02-10 14:00:00,29.77,29.77,29.68,29.68,33294.0,29.6366,29.6366,29.547,29.547,33294.0
2022-02-10 14:05:00,29.7,29.72,29.63,29.71,26137.0,29.567,29.5869,29.4973,29.5769,26137.0
2022-02-10 14:10:00,29.71,29.71,29.66,29.69,31369.0,29.5769,29.5769,29.5271,29.557,31369.0
2022-02-10 14:15:00,29.68,29.68,29.58,29.6,26228.0,29.547,29.547,29.4475,29.4674,26228.0
2022-02-10 14:20:00,29.62,29.69,29.58,29.69,32078.0,29.4873,29.557,29.4475,29.557,32078.0
2022-02-10 14:25:00,29.69,29.78,29.68,29.78,32631.0,29.557,29.6466,29.547,29.6466,32631.0
2022-02-10 14:30:00,29.78,29.81,29.73,29.77,27109.0,29.6466,29.6765,29.5968,29.6366,27109.0
2022-02-10 14:35:00,29.78,29.9,29.74,29.9,54244.0,29.6466,29.7661,29.6068,29.7661,54244.0
2022-02-10 14:40:00,29.9,29.92,29.84,29.86,24485.0,29.7661,29.786,29.7063,29.7262,24485.0
2022-02-10 14:45:00,29.86,29.93,29.8,29.8,54114.0,29.7262,29.7959,29.6665,29.6665,54114.0
2022-02-10 14:50:00,29.8,29.85,29.74,29.75,27231.0,29.6665,29.7163,29.6068,29.6167,27231.0
2022-02-10 14:55:00,29.76,29.78,29.73,29.75,30782.0,29.6267,29.6466,29.5968,29.6167,30782.0
2022-02-10 15:00:00,29.75,29.77,29.67,29.76,52843.0,29.6167,29.6366,29.5371,29.6267,52843.0
2022-02-10 15:05:00,29.75,29.84,29.74,29.83,26140.0,29.6167,29.7063,29.6068,29.6964,26140.0
2022-02-10 15:10:00,29.83,29.92,29.83,29.91,37147.0,29.6964,29.786,29.6964,29.776,37147.0
2022-02-10 15:15:00,29.9,29.92,29.81,29.84,37515.0,29.7661,29.786,29.6765,29.7063,37515.0
2022-02-10 15:20:00,29.85,29.88,29.81,29.85,38062.0,29.7163,29.7461,29.6765,29.7163,38062.0
2022-02-10 15:25:00,29.86,29.9,29.84,29.85,35106.0,29.7262,29.7661,29.7063,29.7163,35106.0
2022-02-10 15:30:00,29.84,29.84,29.76,29.77,35414.0,29.7063,29.7063,29.6267,29.6366,35414.0
2022-02-10 15:35:00,29.77,29.84,29.73,29.81,62607.0,29.6366,29.7063,29.5968,29.6765,62607.0
2022-02-10 15:40:00,29.8,29.83,29.75,29.79,75822.0,29.6665,29.6964,29.6167,29.6566,75822.0
2022-02-10 15:45:00,29.78,29.8,29.71,29.76,127931.0,29.6466,29.6665,29.5769,29.6267,127931.0
2022-02-10 15:50:00,29.76,29.86,29.73,29.8,199588.0,29.6267,29.7262,29.5968,29.6665,199588.0
2022-02-10 15:55:00,29.8,30.0,29.8,29.82,304579.0,29.6665,29.8656,29.6665,29.6864,304579.0
2022-02-11 09:30:00,29.84,30.17,29.7,29.96,161755.0,29.7063,30.0348,29.567,29.8258,161755.0
2022-02-11 09:35:00,29.97,29.99,29.87,29.87,61417.0,29.8357,29.8557,29.7362,29.7362,61417.0
2022-02-11 09:40:00,29.85,29.95,29.76,29.83,146736.0,29.7163,29.8158,29.6267,29.6964,146736.0
2022-02-11 09:45:00,29.83,30.01,29.82,29.98,99264.0,29.6964,29.8756,29.6864,29.8457,99264.0
2022-02-11 09:50:00,29.98,30.01,29.88,29.92,60088.0,29.8457,29.8756,29.7461,29.786,60088.0
2022-02-11 09:55:00,29.91,29.94,29.76,29.78,53949.0,29.776,29.8059,29.6267,29.6466,53949.0
2022-02-11 10:00:00,29.78,30.0,29.75,29.98,95495.0,29.6466,29.8656,29.6167,29.8457,95495.0
2022-02-11 10:05:00,29.98,30.03,29.93,30.0,56816.0,29.8457,29.8955,29.7959,29.8656,56816.0
2022-02-11 10:10:00,30.0,30.01,29.92,29.97,88890.0,29.8656,29.8756,29.786,29.8357,88890.0
2022-02-11 10:15:00,29.97,30.16,29.92,30.13,242245.0,29.8357,30.0249,29.786,29.995,242245.0
2022-02-11 10:20:00,30.13,30.38,30.1,30.38,152864.0,29.995,30.2439,29.9652,30.2439,152864.0
2022-02-11 10:25:00,30.37,30.37,30.17,30.18,79737.0,30.234,30.234,30.0348,30.0448,79737.0
2022-02-11 10:30:00,30.18,30.27,30.11,30.17,106937.0,30.0448,30.1344,29.9751,30.0348,106937.0
2022-02-11 10:35:00,30.17,30.29,30.16,30.19,79968.0,30.0348,30.1543,30.0249,30.0548,79968.0
2022-02-11 10:40:00,30.19,30.19,30.11,30.16,137967.0,30.0548,30.0548,29.9751,30.0249,137967.0
2022-02-11 10:45:00,30.15,30.17,30.09,30.1,121604.0,30.0149,30.0348,29.9552,29.9652,121604.0
2022-02-11 10:50:00,30.1,30.14,29.96,30.13,121333.0,29.9652,30.005,29.8258,29.995,121333.0
2022-02-11 10:55:00,30.12,30.16,30.1,30.13,77765.0,29.9851,30.0249,29.9652,29.995,77765.0
2022-02-11 11:00:00,30.13,30.14,30.11,30.12,73003.0,29.995,30.005,29.9751,29.9851,73003.0
2022-02-11 11:05:00,30.12,30.13,30.02,30.02,56713.0,29.9851,29.995,29.8855,29.8855,56713.0
2022-02-11 11:10:00,30.02,30.05,29.93,29.96,47602.0,29.8855,29.9154,29.7959,29.8258,47602.0
2022-02-11 11:15:00,29.95,30.05,29.92,30.0,39463.0,29.8158,29.9154,29.786,29.8656,39463.0
2022-02-11 11:20:00,30.0,30.01,29.98,30.0,46536.0,29.8656,29.8756,29.8457,29.8656,46536.0
2022-02-11 11:25:00,30.0,30.0,29.93,29.94,51056.0,29.8656,29.8656,29.7959,29.8059,51056.0
2022-02-11 11:30:00,29.94,30.0,29.9,29.9,46293.0,29.8059,29.8656,29.7661,29.7661,46293.0
2022-02-11 11:35:00,29.9,29.91,29.79,29.8,39897.0,29.7661,29.776,29.6566,29.6665,39897.0
2022-02-11 11:40:00,29.8,29.89,29.78,29.89,21012.0,29.6665,29.7561,29.6466,29.7561,21012.0
2022-02-11 11:45:00,29.89,29.98,29.85,29.96,20088.0,29.7561,29.8457,29.7163,29.8258,20088.0
2022-02-11 11:50:00,29.96,29.96,29.89,29.93,16749.0,29.8258,29.8258,29.7561,29.7959,16749.0
2022-02-11 11:55:00,29.93,29.94,29.9,29.92,12014.0,29.7959,29.8059,29.7661,29.786,12014.0
2022-02-11 12:00:00,29.92,29.93,29.87,29.91,21307.0,29.786,29.7959,29.7362,29.776,21307.0
2022-02-11 12:05:00,29.91,29.94,29.86,29.93,12431.0,29.776,29.8059,29.7262,29.7959,12431.0
2022-02-11 12:10:00,29.93,29.98,29.92,29.96,16667.0,29.7959,29.8457,29.786,29.8258,16667.0
2022-02-11 12:15:00,29.96,29.96,29.88,29.89,21644.0,29.8258,29.8258,29.7461,29.7561,21644.0
2022-02-11 12:20:00,29.89,29.93,29.88,29.93,8095.0,29.7561,29.7959,29.7461,29.7959,8095.0
2022-02-11 12:25:00,29.92,29.94,29.91,29.92,13902.0,29.786,29.8059,29.776,29.786,13902.0
2022-02-11 12:30:00,29.91,29.94,29.9,29.92,8808.0,29.776,29.8059,29.7661,29.786,8808.0
2022-02-11 12:35:00,29.92,29.93,29.86,29.89,13971.0,29.786,29.7959,29.7262,29.7561,13971.0
2022-02-11 12:40:00,29.89,29.89,29.8,29.82,14798.0,29.7561,29.7561,29.6665,29.6864,14798.0
2022-02-11 12:45:00,29.82,29.82,29.76,29.78,32631.0,29.6864,29.6864,29.6267,29.6466,32631.0
2022-02-11 12:50:00,29.77,29.77,29.69,29.7,27402.0,29.6366,29.6366,29.557,29.567,27402.0
2022-02-11 12:55:00,29.7,29.74,29.69,29.73,53717.0,29.567,29.6068,29.557,29.5968,53717.0
2022-02-11 13:00:00,29.72,29.78,29.71,29.75,30517.0,29.5869,29.6466,29.5769,29.6167,30517.0
2022-02-11 13:05:00,29.75,29.85,29.73,29.8,43823.0,29.6167,29.7163,29.5968,29.6665,43823.0
2022-02-11 13:10:00,29.81,29.81,29.72,29.72,38879.0,29.6765,29.6765,29.5869,29.5869,38879.0
2022-02-11 13:15:00,29.72,29.74,29.64,29.74,51962.0,29.5869,29.6068,29.5072,29.6068,51962.0
2022-02-11 13:20:00,29.74,29.76,29.71,29.73,40452.0,29.6068,29.6267,29.5769,29.5968,40452.0
2022-02-11 13:25:00,29.72,29.73,29.64,29.65,47871.0,29.5869,29.5968,29.5072,29.5172,47871.0
2022-02-11 13:30:00,29.64,29.64,29.53,29.55,93413.0,29.5072,29.5072,29.3977,29.4176,93413.0
2022-02-11 13:35:00,29.55,29.55,29.42,29.42,308038.0,29.4176,29.4176,29.2882,29.2882,308038.0
2022-02-11 13:40:00,29.43,29.49,29.31,29.32,105910.0,29.2982,29.3579,29.1787,29.1887,105910.0
2022-02-11 13:45:00,29.31,29.33,29.19,29.29,49954.0,29.1787,29.1986,29.0592,29.1588,49954.0
2022-02-11 13:50:00,29.28,29.36,29.22,29.35,40815.0,29.1488,29.2285,29.0891,29.2185,40815.0
2022-02-11 13:55:00,29.34,29.34,29.24,29.27,30979.0,29.2086,29.2086,29.109,29.1389,30979.0
2022-02-11 14:00:00,29.24,29.33,29.13,29.2,37779.0,29.109,29.1986,28.9995,29.0692,37779.0
2022-02-11 14:05:00,29.21,29.3,29.1,29.22,26546.0,29.0792,29.1687,28.9696,29.0891,26546.0
2022-02-11 14:10:00,29.24,29.29,29.21,29.28,26989.0,29.109,29.1588,29.0792,29.1488,26989.0
2022-02-11 14:15:00,29.29,29.44,29.28,29.38,33857.0,29.1588,29.3081,29.1488,29.2484,33857.0
2022-02-11 14:20:00,29.37,29.39,29.28,29.29,21731.0,29.2384,29.2583,29.1488,29.1588,21731.0
2022-02-11 14:25:00,29.28,29.28,29.14,29.16,30081.0,29.1488,29.1488,29.0095,29.0294,30081.0
2022-02-11 14:30:00,29.16,29.26,29.05,29.21,67694.0,29.0294,29.1289,28.9199,29.0792,67694.0
2022-02-11 14:35:00,29.21,29.23,29.14,29.17,49058.0,29.0792,29.0991,29.0095,29.0393,49058.0
2022-02-11 14:40:00,29.17,29.2,29.11,29.13,41215.0,29.0393,29.0692,28.9796,28.9995,41215.0
2022-02-11 14:45:00,29.13,29.15,29.06,29.08,31028.0,28.9995,29.0194,28.9298,28.9497,31028.0
2022-02-11 14:50:00,29.07,29.1,28.96,29.01,252694.0,28.9398,28.9696,28.8303,28.88,252694.0
2022-02-11 14:55:00,29.01,29.17,29.01,29.15,54739.0,28.88,29.0393,28.88,29.0194,54739.0
2022-02-11 15:00:00,29.15,29.31,29.13,29.28,44003.0,29.0194,29.1787,28.9995,29.1488,44003.0
2022-02-11 15:05:00,29.28,29.3,29.07,29.09,102826.0,29.1488,29.1687,28.9398,28.9597,102826.0
2022-02-11 15:10:00,29.1,29.2,29.09,29.13,44120.0,28.9696,29.0692,28.9597,28.9995,44120.0
2022-02-11 15:15:00,29.13,29.24,29.08,29.11,45516.0,28.9995,29.109,28.9497,28.9796,45516.0
2022-02-11 15:20:00,29.11,29.12,29.05,29.1,53582.0,28.9796,28.9896,28.9199,28.9696,53582.0
2022-02-11 15:25:00,29.1,29.16,29.05,29.11,69859.0,28.9696,29.0294,28.9199,28.9796,69859.0
2022-02-11 15:30:00,29.11,29.14,29.04,29.12,81248.0,28.9796,29.0095,28.9099,28.9896,81248.0
2022-02-11 15:35:00,29.13,29.16,29.1,29.12,149954.0,28.9995,29.0294,28.9696,28.9896,149954.0
2022-02-11 15:40:00,29.13,29.13,29.09,29.1,168949.0,28.9995,28.9995,28.9597,28.9696,168949.0
2022-02-11 15:45:00,29.11,29.24,29.09,29.21,184400.0,28.9796,29.109,28.9597,29.0792,184400.0
2022-02-11 15:50:00,29.22,29.27,29.15,29.21,139578.0,29.0891,29.1389,29.0194,29.0792,139578.0
2022-02-11 15:55:00,29.2,29.28,29.09,29.14,364511.0,29.0692,29.1488,28.9597,29.0095,364511.0
2022-02-14 09:30:00,28.65,29.07,28.6,29.0,213821.0,28.5217,28.9398,28.4719,28.8701,213821.0
2022-02-14 09:35:00,29.04,29.37,28.98,29.2,114629.0,28.9099,29.2384,28.8502,29.0692,114629.0
2022-02-14 09:40:00,29.19,29.42,29.19,29.36,73865.0,29.0592,29.2882,29.0592,29.2285,73865.0
2022-02-14 09:45:00,29.35,29.49,29.31,29.44,74529.0,29.2185,29.3579,29.1787,29.3081,74529.0
2022-02-14 09:50:00,29.44,29.55,29.4,29.53,126071.0,29.3081,29.4176,29.2683,29.3977,126071.0
2022-02-14 09:55:00,29.54,29.56,29.42,29.52,135378.0,29.4077,29.4276,29.2882,29.3878,135378.0
2022-02-14 10:00:00,29.51,29.51,29.23,29.33,80303.0,29.3778,29.3778,29.0991,29.1986,80303.0
2022-02-14 10:05:00,29.34,29.42,29.33,29.41,51921.0,29.2086,29.2882,29.1986,29.2783,51921.0
2022-02-14 10:10:00,29.41,29.52,29.39,29.43,95126.0,29.2783,29.3878,29.2583,29.2982,95126.0
2022-02-14 10:15:00,29.43,29.43,29.15,29.35,116888.0,29.2982,29.2982,29.0194,29.2185,116888.0
2022-02-14 10:20:00,29.35,29.35,29.2,29.26,48967.0,29.2185,29.2185,29.0692,29.1289,48967.0
2022-02-14 10:25:00,29.25,29.27,29.15,29.17,35004.0,29.119,29.1389,29.0194,29.0393,35004.0
2022-02-14 10:30:00,29.17,29.19,29.04,29.04,47716.0,29.0393,29.0592,28.9099,28.9099,47716.0
2022-02-14 10:35:00,29.03,29.08,29.0,29.06,32229.0,28.9,28.9497,28.8701,28.9298,32229.0
2022-02-14 10:40:00,29.07,29.2,29.05,29.17,39606.0,28.9398,29.0692,28.9199,29.0393,39606.0
2022-02-14 10:45:00,29.16,29.36,29.13,29.35,25764.0,29.0294,29.2285,28.9995,29.2185,25764.0
2022-02-14 10:50:00,29.37,29.4,29.3,29.38,30351.0,29.2384,29.2683,29.1687,29.2484,30351.0
2022-02-14 10:55:00,29.37,29.41,29.29,29.31,58212.0,29.2384,29.2783,29.1588,29.1787,58212.0
2022-02-14 11:00:00,29.32,29.37,29.29,29.35,65200.0,29.1887,29.2384,29.1588,29.2185,65200.0
2022-02-14 11:05:00,29.34,29.4,29.29,29.37,95672.0,29.2086,29.2683,29.1588,29.2384,95672.0
2022-02-14 11:10:00,29.37,29.38,29.31,29.33,37525.0,29.2384,29.2484,29.1787,29.1986,37525.0
2022-02-14 11:15:00,29.34,29.41,29.33,29.4,82363.0,29.2086,29.2783,29.1986,29.2683,82363.0
2022-02-14 11:20:00,29.39,29.44,29.37,29.43,65006.0,29.2583,29.3081,29.2384,29.2982,65006.0
2022-02-14 11:25:00,29.43,29.43,29.35,29.36,36964.0,29.2982,29.2982,29.2185,29.2285,36964.0
2022-02-14 11:30:00,29.35,29.39,29.29,29.36,54582.0,29.2185,29.2583,29.1588,29.2285,54582.0
2022-02-14 11:35:00,29.36,29.38,29.29,29.34,27870.0,29.2285,29.2484,29.1588,29.2086,27870.0
2022-02-14 11:40:00,29.37,29.39,29.33,29.33,33863.0,29.2384,29.2583,29.1986,29.1986,33863.0
2022-02-14 11:45:00,29.33,29.38,29.33,29.36,46319.0,29.1986,29.2484,29.1986,29.2285,46319.0
2022-02-14 11:50:00,29.36,29.36,29.25,29.26,32326.0,29.2285,29.2285,29.119,29.1289,32326.0
2022-02-14 11:55:00,29.26,29.31,29.22,29.3,21185.0,29.1289,29.1787,29.0891,29.1687,21185.0
2022-02-14 12:00:00,29.3,29.35,29.27,29.32,18734.0,29.1687,29.2185,29.1389,29.1887,18734.0
2022-02-14 12:05:00,29.33,29.33,29.28,29.29,25527.0,29.1986,29.1986,29.1488,29.1588,25527.0
2022-02-14 12:10:00,29.3,29.31,29.28,29.3,17956.0,29.1687,29.1787,29.1488,29.1687,17956.0
2022-02-14 12:15:00,29.31,29.31,29.28,29.28,33783.0,29.1787,29.1787,29.1488,29.1488,33783.0
2022-02-14 12:20:00,29.29,29.34,29.27,29.33,26272.0,29.1588,29.2086,29.1389,29.1986,26272.0
2022-02-14 12:25:00,29.32,29.35,29.29,29.35,19584.0,29.1887,29.2185,29.1588,29.2185,19584.0
2022-02-14 12:30:00,29.35,29.37,29.31,29.32,52897.0,29.2185,29.2384,29.1787,29.1887,52897.0
2022-02-14 12:35:00,29.32,29.33,29.28,29.31,26524.0,29.1887,29.1986,29.1488,29.1787,26524.0
2022-02-14 12:40:00,29.3,29.32,29.27,29.3,19807.0,29.1687,29.1887,29.1389,29.1687,19807.0
2022-02-14 12:45:00,29.29,29.3,29.27,29.28,18885.0,29.1588,29.1687,29.1389,29.1488,18885.0
2022-02-14 12:50:00,29.29,29.31,29.27,29.29,31856.0,29.1588,29.1787,29.1389,29.1588,31856.0
2022-02-14 12:55:00,29.29,29.29,29.23,29.24,33390.0,29.1588,29.1588,29.0991,29.109,33390.0
2022-02-14 13:00:00,29.24,29.28,29.18,29.27,24645.0,29.109,29.1488,29.0493,29.1389,24645.0
2022-02-14 13:05:00,29.27,29.31,29.27,29.31,28994.0,29.1389,29.1787,29.1389,29.1787,28994.0
2022-02-14 13:10:00,29.32,29.33,29.29,29.3,19751.0,29.1887,29.1986,29.1588,29.1687,19751.0
2022-02-14 13:15:00,29.3,29.32,29.28,29.29,115735.0,29.1687,29.1887,29.1488,29.1588,115735.0
2022-02-14 13:20:00,29.28,29.3,29.23,29.25,55647.0,29.1488,29.1687,29.0991,29.119,55647.0
2022-02-14 13:25:00,29.25,29.31,29.25,29.3,26506.0,29.119,29.1787,29.119,29.1687,26506.0
2022-02-14 13:30:00,29.31,29.32,29.24,29.3,82175.0,29.1787,29.1887,29.109,29.1687,82175.0
2022-02-14 13:35:00,29.29,29.33,29.28,29.31,43328.0,29.1588,29.1986,29.1488,29.1787,43328.0
2022-02-14 13:40:00,29.31,29.35,29.31,29.33,62014.0,29.1787,29.2185,29.1787,29.1986,62014.0
2022-02-14 13:45:00,29.33,29.39,29.32,29.35,33657.0,29.1986,29.2583,29.1887,29.2185,33657.0
2022-02-14 13:50:00,29.34,29.34,29.13,29.14,58375.0,29.2086,29.2086,28.9995,29.0095,58375.0
2022-02-14 13:55:00,29.14,29.2,29.06,29.16,27823.0,29.0095,29.0692,28.9298,29.0294,27823.0
2022-02-14 14:00:00,29.15,29.2,29.09,29.19,52513.0,29.0194,29.0692,28.9597,29.0592,52513.0
2022-02-14 14:05:00,29.19,29.27,29.16,29.23,53857.0,29.0592,29.1389,29.0294,29.0991,53857.0
2022-02-14 14:10:00,29.24,29.29,29.24,29.27,33038.0,29.109,29.1588,29.109,29.1389,33038.0
2022-02-14 14:15:00,29.28,29.3,29.23,29.3,27416.0,29.1488,29.1687,29.0991,29.1687,27416.0
2022-02-14 14:20:00,29.3,29.42,29.3,29.38,20502.0,29.1687,29.2882,29.1687,29.2484,20502.0
2022-02-14 14:25:00,29.39,29.66,29.32,29.55,65751.0,29.2583,29.5271,29.1887,29.4176,65751.0
2022-02-14 14:30:00,29.55,29.6,29.42,29.55,33317.0,29.4176,29.4674,29.2882,29.4176,33317.0
2022-02-14 14:35:00,29.54,29.55,29.49,29.55,34944.0,29.4077,29.4176,29.3579,29.4176,34944.0
2022-02-14 14:40:00,29.55,29.59,29.49,29.52,37571.0,29.4176,29.4574,29.3579,29.3878,37571.0
2022-02-14 14:45:00,29.51,29.55,29.46,29.49,40491.0,29.3778,29.4176,29.328,29.3579,40491.0
2022-02-14 14:50:00,29.49,29.65,29.49,29.59,31395.0,29.3579,29.5172,29.3579,29.4574,31395.0
2022-02-14 14:55:00,29.6,29.63,29.57,29.58,52348.0,29.4674,29.4973,29.4375,29.4475,52348.0
2022-02-14 15:00:00,29.57,29.59,29.47,29.52,70091.0,29.4375,29.4574,29.338,29.3878,70091.0
2022-02-14 15:05:00,29.51,29.55,29.39,29.52,28238.0,29.3778,29.4176,29.2583,29.3878,28238.0
2022-02-14 15:10:00,29.51,29.53,29.43,29.51,39836.0,29.3778,29.3977,29.2982,29.3778,39836.0
2022-02-14 15:15:00,29.51,29.52,29.39,29.43,29038.0,29.3778,29.3878,29.2583,29.2982,29038.0
2022-02-14 15:20:00,29.43,29.57,29.39,29.54,23573.0,29.2982,29.4375,29.2583,29.4077,23573.0
2022-02-14 15:25:00,29.54,29.56,29.45,29.49,192265.0,29.4077,29.4276,29.3181,29.3579,192265.0
2022-02-14 15:30:00,29.48,29.54,29.47,29.48,42989.0,29.3479,29.4077,29.338,29.3479,42989.0
2022-02-14 15:35:00,29.49,29.49,29.35,29.36,98982.0,29.3579,29.3579,29.2185,29.2285,98982.0
2022-02-14 15:40:00,29.36,29.45,29.3,29.45,73044.0,29.2285,29.3181,29.1687,29.3181,73044.0
2022-02-14 15:45:00,29.45,29.55,29.34,29.49,82632.0,29.3181,29.4176,29.2086,29.3579,82632.0
2022-02-14 15:50:00,29.5,29.54,29.35,29.53,138963.0,29.3679,29.4077,29.2185,29.3977,138963.0
2022-02-14 15:55:00,29.53,29.63,29.5,29.58,256727.0,29.3977,29.4973,29.3679,29.4475,256727.0
2022-02-15 09:30:00,30.01,30.21,29.86,30.08,266921.0,29.8756,30.0747,29.7262,29.9453,266921.0
2022-02-15 09:35:00,30.08,30.23,29.95,30.0,258861.0,29.9453,30.0946,29.8158,29.8656,258861.0
2022-02-15 09:40:00,30.01,30.26,29.96,30.24,202946.0,29.8756,30.1244,29.8258,30.1045,202946.0
2022-02-15 09:45:00,30.25,30.25,29.89,30.0,372321.0,30.1145,30.1145,29.7561,29.8656,372321.0
2022-02-15 09:50:00,30.0,30.07,29.97,29.98,188247.0,29.8656,29.9353,29.8357,29.8457,188247.0
2022-02-15 09:55:00,29.99,30.24,29.99,30.23,258820.0,29.8557,30.1045,29.8557,30.0946,258820.0
2022-02-15 10:00:00,30.23,30.49,30.21,30.27,324652.0,30.0946,30.3534,30.0747,30.1344,324652.0
2022-02-15 10:05:00,30.28,30.38,30.18,30.31,190982.0,30.1444,30.2439,30.0448,30.1742,190982.0
2022-02-15 10:10:00,30.31,30.4,30.28,30.35,218171.0,30.1742,30.2638,30.1444,30.214,218171.0
2022-02-15 10:15:00,30.35,30.39,30.28,30.29,152752.0,30.214,30.2539,30.1444,30.1543,152752.0
2022-02-15 10:20:00,30.29,30.42,30.27,30.39,180588.0,30.1543,30.2837,30.1344,30.2539,180588.0
2022-02-15 10:25:00,30.39,30.45,30.35,30.35,240385.0,30.2539,30.3136,30.214,30.214,240385.0
2022-02-15 10:30:00,30.36,30.53,30.36,30.5,188000.0,30.224,30.3932,30.224,30.3634,188000.0
2022-02-15 10:35:00,30.5,30.62,30.49,30.58,161665.0,30.3634,30.4828,30.3534,30.443,161665.0
2022-02-15 10:40:00,30.58,30.62,30.57,30.6,63435.0,30.443,30.4828,30.4331,30.4629,63435.0
2022-02-15 10:45:00,30.6,30.6,30.5,30.57,71519.0,30.4629,30.4629,30.3634,30.4331,71519.0
2022-02-15 10:50:00,30.58,30.58,30.49,30.51,34941.0,30.443,30.443,30.3534,30.3733,34941.0
2022-02-15 10:55:00,30.52,30.59,30.46,30.58,167460.0,30.3833,30.453,30.3236,30.443,167460.0
2022-02-15 11:00:00,30.59,30.61,30.52,30.58,46520.0,30.453,30.4729,30.3833,30.443,46520.0
2022-02-15 11:05:00,30.57,30.61,30.56,30.6,65036.0,30.4331,30.4729,30.4231,30.4629,65036.0
2022-02-15 11:10:00,30.59,30.62,30.56,30.59,74292.0,30.453,30.4828,30.4231,30.453,74292.0
2022-02-15 11:15:00,30.59,30.63,30.54,30.57,44452.0,30.453,30.4928,30.4032,30.4331,44452.0
2022-02-15 11:20:00,30.58,30.66,30.58,30.64,46993.0,30.443,30.5227,30.443,30.5027,46993.0
2022-02-15 11:25:00,30.64,30.65,30.45,30.5,49786.0,30.5027,30.5127,30.3136,30.3634,49786.0
2022-02-15 11:30:00,30.51,30.66,30.5,30.65,46688.0,30.3733,30.5227,30.3634,30.5127,46688.0
2022-02-15 11:35:00,30.65,30.67,30.6,30.64,61024.0,30.5127,30.5326,30.4629,30.5027,61024.0
2022-02-15 11:40:00,30.64,30.66,30.62,30.64,53215.0,30.5027,30.5227,30.4828,30.5027,53215.0
2022-02-15 11:45:00,30.64,30.66,30.63,30.65,35492.0,30.5027,30.5227,30.4928,30.5127,35492.0
2022-02-15 11:50:00,30.65,30.66,30.62,30.65,36733.0,30.5127,30.5227,30.4828,30.5127,36733.0
2022-02-15 11:55:00,30.65,30.71,30.64,30.68,52079.0,30.5127,30.5724,30.5027,30.5426,52079.0
2022-02-15 12:00:00,30.68,30.7,30.59,30.6,99704.0,30.5426,30.5625,30.453,30.4629,99704.0
2022-02-15 12:05:00,30.62,30.63,30.47,30.57,54006.0,30.4828,30.4928,30.3335,30.4331,54006.0
2022-02-15 12:10:00,30.57,30.67,30.54,30.67,29453.0,30.4331,30.5326,30.4032,30.5326,29453.0
2022-02-15 12:15:00,30.67,30.67,30.56,30.61,36641.0,30.5326,30.5326,30.4231,30.4729,36641.0
2022-02-15 12:20:00,30.62,30.67,30.59,30.61,34842.0,30.4828,30.5326,30.453,30.4729,34842.0
2022-02-15 12:25:00,30.62,30.65,30.57,30.62,49151.0,30.4828,30.5127,30.4331,30.4828,49151.0
2022-02-15 12:30:00,30.61,30.7,30.6,30.69,26675.0,30.4729,30.5625,30.4629,30.5525,26675.0
2022-02-15 12:35:00,30.69,30.71,30.67,30.69,21427.0,30.5525,30.5724,30.5326,30.5525,21427.0
2022-02-15 12:40:00,30.69,30.7,30.66,30.67,31753.0,30.5525,30.5625,30.5227,30.5326,31753.0
2022-02-15 12:45:00,30.67,30.67,30.53,30.54,46844.0,30.5326,30.5326,30.3932,30.4032,46844.0
2022-02-15 12:50:00,30.54,30.59,30.5,30.52,38616.0,30.4032,30.453,30.3634,30.3833,38616.0
2022-02-15 12:55:00,30.52,30.61,30.51,30.59,22755.0,30.3833,30.4729,30.3733,30.453,22755.0
2022-02-15 13:00:00,30.59,30.59,30.52,30.55,47728.0,30.453,30.453,30.3833,30.4131,47728.0
2022-02-15 13:05:00,30.55,30.63,30.54,30.61,38660.0,30.4131,30.4928,30.4032,30.4729,38660.0
2022-02-15 13:10:00,30.6,30.6,30.54,30.55,82076.0,30.4629,30.4629,30.4032,30.4131,82076.0
2022-02-15 13:15:00,30.56,30.6,30.48,30.5,40540.0,30.4231,30.4629,30.3435,30.3634,40540.0
2022-02-15 13:20:00,30.51,30.62,30.5,30.57,30645.0,30.3733,30.4828,30.3634,30.4331,30645.0
2022-02-15 13:25:00,30.58,30.61,30.56,30.57,18807.0,30.443,30.4729,30.4231,30.4331,18807.0
2022-02-15 13:30:00,30.56,30.63,30.56,30.62,134169.0,30.4231,30.4928,30.4231,30.4828,134169.0
2022-02-15 13:35:00,30.62,30.62,30.51,30.53,36304.0,30.4828,30.4828,30.3733,30.3932,36304.0
2022-02-15 13:40:00,30.53,30.58,30.49,30.53,51773.0,30.3932,30.443,30.3534,30.3932,51773.0
2022-02-15 13:45:00,30.53,30.54,30.5,30.53,27860.0,30.3932,30.4032,30.3634,30.3932,27860.0
2022-02-15 13:50:00,30.54,30.62,30.53,30.59,29816.0,30.4032,30.4828,30.3932,30.453,29816.0
2022-02-15 13:55:00,30.59,30.59,30.51,30.57,23625.0,30.453,30.453,30.3733,30.4331,23625.0
2022-02-15 14:00:00,30.58,30.6,30.54,30.55,41443.0,30.443,30.4629,30.4032,30.4131,41443.0
2022-02-15 14:05:00,30.55,30.56,30.47,30.47,46801.0,30.4131,30.4231,30.3335,30.3335,46801.0
2022-02-15 14:10:00,30.48,30.52,30.47,30.51,51004.0,30.3435,30.3833,30.3335,30.3733,51004.0
2022-02-15 14:15:00,30.52,30.52,30.47,30.49,45373.0,30.3833,30.3833,30.3335,30.3534,45373.0
2022-02-15 14:20:00,30.49,30.53,30.48,30.48,35022.0,30.3534,30.3932,30.3435,30.3435,35022.0
2022-02-15 14:25:00,30.48,30.54,30.48,30.53,27141.0,30.3435,30.4032,30.3435,30.3932,27141.0
2022-02-15 14:30:00,30.52,30.56,30.49,30.49,33022.0,30.3833,30.4231,30.3534,30.3534,33022.0
2022-02-15 14:35:00,30.5,30.55,30.48,30.53,45367.0,30.3634,30.4131,30.3435,30.3932,45367.0
2022-02-15 14:40:00,30.54,30.66,30.53,30.66,40567.0,30.4032,30.5227,30.3932,30.5227,40567.0
2022-02-15 14:45:00,30.66,30.67,30.6,30.65,43578.0,30.5227,30.5326,30.4629,30.5127,43578.0
2022-02-15 14:50:00,30.64,30.66,30.6,30.6,44217.0,30.5027,30.5227,30.4629,30.4629,44217.0
2022-02-15 14:55:00,30.6,30.63,30.57,30.63,42426.0,30.4629,30.4928,30.4331,30.4928,42426.0
2022-02-15 15:00:00,30.64,30.65,30.6,30.65,37914.0,30.5027,30.5127,30.4629,30.5127,37914.0
2022-02-15 15:05:00,30.65,30.69,30.61,30.67,68083.0,30.5127,30.5525,30.4729,30.5326,68083.0
2022-02-15 15:10:00,30.67,30.67,30.59,30.62,69020.0,30.5326,30.5326,30.453,30.4828,69020.0
2022-02-15 15:15:00,30.62,30.68,30.61,30.62,41526.0,30.4828,30.5426,30.4729,30.4828,41526.0
2022-02-15 15:20:00,30.62,30.63,30.54,30.57,78300.0,30.4828,30.4928,30.4032,30.4331,78300.0
2022-02-15 15:25:00,30.56,30.56,30.53,30.55,65498.0,30.4231,30.4231,30.3932,30.4131,65498.0
2022-02-15 15:30:00,30.55,30.56,30.49,30.51,108728.0,30.4131,30.4231,30.3534,30.3733,108728.0
2022-02-15 15:35:00,30.5,30.53,30.45,30.49,128396.0,30.3634,30.3932,30.3136,30.3534,128396.0
2022-02-15 15:40:00,30.48,30.54,30.46,30.48,273401.0,30.3435,30.4032,30.3236,30.3435,273401.0
2022-02-15 15:45:00,30.48,30.52,30.43,30.48,214876.0,30.3435,30.3833,30.2937,30.3435,214876.0
2022-02-15 15:50:00,30.49,30.55,30.32,30.33,558842.0,30.3534,30.4131,30.1842,30.1941,558842.0
2022-02-15 15:55:00,30.34,30.46,30.34,30.41,587490.0,30.2041,30.3236,30.2041,30.2738,587490.0
2022-02-16 09:30:00,30.03,30.24,29.8,30.1,230665.0,29.8955,30.1045,29.6665,29.9652,230665.0
2022-02-16 09:35:00,30.1,30.25,29.99,30.0,121621.0,29.9652,30.1145,29.8557,29.8656,121621.0
2022-02-16 09:40:00,29.99,30.11,29.98,30.07,98515.0,29.8557,29.9751,29.8457,29.9353,98515.0
2022-02-16 09:45:00,30.07,30.26,30.06,30.24,105101.0,29.9353,30.1244,29.9253,30.1045,105101.0
2022-02-16 09:50:00,30.24,30.24,29.93,29.94,113820.0,30.1045,30.1045,29.7959,29.8059,113820.0
2022-02-16 09:55:00,29.95,30.03,29.91,30.0,199452.0,29.8158,29.8955,29.776,29.8656,199452.0
2022-02-16 10:00:00,30.0,30.04,29.92,29.99,199175.0,29.8656,29.9054,29.786,29.8557,199175.0
2022-02-16 10:05:00,30.0,30.09,29.94,30.0,98283.0,29.8656,29.9552,29.8059,29.8656,98283.0
2022-02-16 10:10:00,29.99,30.06,29.81,29.85,171475.0,29.8557,29.9253,29.6765,29.7163,171475.0
2022-02-16 10:15:00,29.86,29.88,29.72,29.78,96929.0,29.7262,29.7461,29.5869,29.6466,96929.0
2022-02-16 10:20:00,29.78,29.83,29.76,29.83,58554.0,29.6466,29.6964,29.6267,29.6964,58554.0
2022-02-16 10:25:00,29.84,29.94,29.81,29.86,39516.0,29.7063,29.8059,29.6765,29.7262,39516.0
2022-02-16 10:30:00,29.85,29.87,29.71,29.76,49352.0,29.7163,29.7362,29.5769,29.6267,49352.0
2022-02-16 10:35:00,29.76,29.89,29.73,29.88,39588.0,29.6267,29.7561,29.5968,29.7461,39588.0
2022-02-16 10:40:00,29.88,30.03,29.88,30.03,48492.0,29.7461,29.8955,29.7461,29.8955,48492.0
2022-02-16 10:45:00,30.02,30.03,29.98,30.0,24546.0,29.8855,29.8955,29.8457,29.8656,24546.0
2022-02-16 10:50:00,30.0,30.07,29.99,30.03,45831.0,29.8656,29.9353,29.8557,29.8955,45831.0
2022-02-16 10:55:00,30.02,30.05,29.98,30.05,176218.0,29.8855,29.9154,29.8457,29.9154,176218.0
2022-02-16 11:00:00,30.05,30.06,29.98,30.03,55545.0,29.9154,29.9253,29.8457,29.8955,55545.0
2022-02-16 11:05:00,30.02,30.06,30.0,30.01,84011.0,29.8855,29.9253,29.8656,29.8756,84011.0
2022-02-16 11:10:00,30.02,30.05,30.0,30.02,27429.0,29.8855,29.9154,29.8656,29.8855,27429.0
2022-02-16 11:15:00,30.02,30.06,29.96,29.99,70964.0,29.8855,29.9253,29.8258,29.8557,70964.0
2022-02-16 11:20:00,29.99,30.03,29.94,30.02,111025.0,29.8557,29.8955,29.8059,29.8855,111025.0
2022-02-16 11:25:00,30.02,30.03,29.95,29.98,43758.0,29.8855,29.8955,29.8158,29.8457,43758.0
2022-02-16 11:30:00,29.98,30.0,29.94,29.95,44100.0,29.8457,29.8656,29.8059,29.8158,44100.0
2022-02-16 11:35:00,29.95,29.96,29.85,29.86,31952.0,29.8158,29.8258,29.7163,29.7262,31952.0
2022-02-16 11:40:00,29.85,29.87,29.81,29.84,31660.0,29.7163,29.7362,29.6765,29.7063,31660.0
2022-02-16 11:45:00,29.84,29.85,29.79,29.85,34167.0,29.7063,29.7163,29.6566,29.7163,34167.0
2022-02-16 11:50:00,29.85,29.9,29.72,29.78,50670.0,29.7163,29.7661,29.5869,29.6466,50670.0
2022-02-16 11:55:00,29.78,29.91,29.75,29.86,48236.0,29.6466,29.776,29.6167,29.7262,48236.0
2022-02-16 12:00:00,29.86,29.95,29.86,29.89,28807.0,29.7262,29.8158,29.7262,29.7561,28807.0
2022-02-16 12:05:00,29.89,29.9,29.84,29.86,36801.0,29.7561,29.7661,29.7063,29.7262,36801.0
2022-02-16 12:10:00,29.85,29.87,29.8,29.85,27763.0,29.7163,29.7362,29.6665,29.7163,27763.0
2022-02-16 12:15:00,29.86,29.86,29.81,29.84,45042.0,29.7262,29.7262,29.6765,29.7063,45042.0
2022-02-16 12:20:00,29.84,29.86,29.8,29.83,39917.0,29.7063,29.7262,29.6665,29.6964,39917.0
2022-02-16 12:25:00,29.84,29.84,29.8,29.83,43347.0,29.7063,29.7063,29.6665,29.6964,43347.0
2022-02-16 12:30:00,29.83,29.83,29.73,29.75,81785.0,29.6964,29.6964,29.5968,29.6167,81785.0
2022-02-16 12:35:00,29.76,29.81,29.74,29.8,31233.0,29.6267,29.6765,29.6068,29.6665,31233.0
2022-02-16 12:40:00,29.8,29.86,29.79,29.83,32609.0,29.6665,29.7262,29.6566,29.6964,32609.0
2022-02-16 12:45:00,29.83,29.86,29.77,29.84,43656.0,29.6964,29.7262,29.6366,29.7063,43656.0
2022-02-16 12:50:00,29.85,29.86,29.76,29.76,37269.0,29.7163,29.7262,29.6267,29.6267,37269.0
2022-02-16 12:55:00,29.76,29.78,29.73,29.75,31011.0,29.6267,29.6466,29.5968,29.6167,31011.0
2022-02-16 13:00:00,29.75,29.79,29.72,29.75,41667.0,29.6167,29.6566,29.5869,29.6167,41667.0
2022-02-16 13:05:00,29.75,29.82,29.75,29.82,33436.0,29.6167,29.6864,29.6167,29.6864,33436.0
2022-02-16 13:10:00,29.83,29.85,29.79,29.81,28580.0,29.6964,29.7163,29.6566,29.6765,28580.0
2022-02-16 13:15:00,29.81,29.85,29.79,29.81,54486.0,29.6765,29.7163,29.6566,29.6765,54486.0
2022-02-16 13:20:00,29.81,29.85,29.8,29.8,49195.0,29.6765,29.7163,29.6665,29.6665,49195.0
2022-02-16 13:25:00,29.8,29.8,29.76,29.76,27370.0,29.6665,29.6665,29.6267,29.6267,27370.0
2022-02-16 13:30:00,29.76,29.8,29.74,29.8,46159.0,29.6267,29.6665,29.6068,29.6665,46159.0
2022-02-16 13:35:00,29.8,29.8,29.75,29.78,15696.0,29.6665,29.6665,29.6167,29.6466,15696.0
2022-02-16 13:40:00,29.78,29.83,29.77,29.78,52883.0,29.6466,29.6964,29.6366,29.6466,52883.0
2022-02-16 13:45:00,29.78,29.82,29.78,29.81,31440.0,29.6466,29.6864,29.6466,29.6765,31440.0
2022-02-16 13:50:00,29.82,29.85,29.79,29.82,39348.0,29.6864,29.7163,29.6566,29.6864,39348.0
2022-02-16 13:55:00,29.83,29.83,29.74,29.79,32709.0,29.6964,29.6964,29.6068,29.6566,32709.0
2022-02-16 14:00:00,29.79,29.87,29.63,29.84,179137.0,29.6566,29.7362,29.4973,29.7063,179137.0
2022-02-16 14:05:00,29.84,29.98,29.84,29.93,62247.0,29.7063,29.8457,29.7063,29.7959,62247.0
2022-02-16 14:10:00,29.92,29.93,29.82,29.88,33364.0,29.786,29.7959,29.6864,29.7461,33364.0
2022-02-16 14:15:00,29.89,29.97,29.89,29.94,32045.0,29.7561,29.8357,29.7561,29.8059,32045.0
2022-02-16 14:20:00,29.94,30.02,29.92,30.01,63475.0,29.8059,29.8855,29.786,29.8756,63475.0
2022-02-16 14:25:00,30.01,30.02,29.98,30.0,49423.0,29.8756,29.8855,29.8457,29.8656,49423.0
2022-02-16 14:30:00,30.01,30.08,30.0,30.04,58346.0,29.8756,29.9453,29.8656,29.9054,58346.0
2022-02-16 14:35:00,30.03,30.03,29.92,30.0,75967.0,29.8955,29.8955,29.786,29.8656,75967.0
2022-02-16 14:40:00,30.0,30.01,29.89,29.91,72513.0,29.8656,29.8756,29.7561,29.776,72513.0
2022-02-16 14:45:00,29.92,29.93,29.84,29.84,39970.0,29.786,29.7959,29.7063,29.7063,39970.0
2022-02-16 14:50:00,29.83,29.89,29.82,29.85,42133.0,29.6964,29.7561,29.6864,29.7163,42133.0
2022-02-16 14:55:00,29.85,29.93,29.83,29.9,51101.0,29.7163,29.7959,29.6964,29.7661,51101.0
2022-02-16 15:00:00,29.91,29.98,29.9,29.96,59532.0,29.776,29.8457,29.7661,29.8258,59532.0
2022-02-16 15:05:00,29.96,29.98,29.91,29.95,66576.0,29.8258,29.8457,29.776,29.8158,66576.0
2022-02-16 15:10:00,29.96,29.97,29.9,29.92,42704.0,29.8258,29.8357,29.7661,29.786,42704.0
2022-02-16 15:15:00,29.92,29.94,29.89,29.94,43964.0,29.786,29.8059,29.7561,29.8059,43964.0
2022-02-16 15:20:00,29.94,29.94,29.88,29.91,64167.0,29.8059,29.8059,29.7461,29.776,64167.0
2022-02-16 15:25:00,29.91,29.97,29.9,29.96,88454.0,29.776,29.8357,29.7661,29.8258,88454.0
2022-02-16 15:30:00,29.96,29.98,29.88,29.92,79566.0,29.8258,29.8457,29.7461,29.786,79566.0
2022-02-16 15:35:00,29.92,29.99,29.91,29.98,99404.0,29.786,29.8557,29.776,29.8457,99404.0
2022-02-16 15:40:00,29.98,30.0,29.95,29.99,96531.0,29.8457,29.8656,29.8158,29.8557,96531.0
2022-02-16 15:45:00,29.99,30.02,29.97,30.01,143566.0,29.8557,29.8855,29.8357,29.8756,143566.0
2022-02-16 15:50:00,30.01,30.03,29.98,30.0,240861.0,29.8756,29.8955,29.8457,29.8656,240861.0
2022-02-16 15:55:00,29.99,30.03,29.98,30.01,367177.0,29.8557,29.8955,29.8457,29.8756,367177.0
2022-02-17 09:30:00,29.58,30.05,29.58,29.89,123878.0,29.4475,29.9154,29.4475,29.7561,123878.0
2022-02-17 09:35:00,29.93,30.06,29.81,30.06,69388.0,29.7959,29.9253,29.6765,29.9253,69388.0
2022-02-17 09:40:00,30.06,30.26,30.05,30.26,121406.0,29.9253,30.1244,29.9154,30.1244,121406.0
2022-02-17 09:45:00,30.25,30.26,30.11,30.11,62844.0,30.1145,30.1244,29.9751,29.9751,62844.0
2022-02-17 09:50:00,30.1,30.2,29.97,30.01,126711.0,29.9652,30.0647,29.8357,29.8756,126711.0
2022-02-17 09:55:00,30.01,30.05,29.93,29.96,92151.0,29.8756,29.9154,29.7959,29.8258,92151.0
2022-02-17 10:00:00,29.94,30.0,29.85,29.99,109487.0,29.8059,29.8656,29.7163,29.8557,109487.0
2022-02-17 10:05:00,29.99,30.19,29.96,30.1,186998.0,29.8557,30.0548,29.8258,29.9652,186998.0
2022-02-17 10:10:00,30.11,30.12,29.92,30.03,60694.0,29.9751,29.9851,29.786,29.8955,60694.0
2022-02-17 10:15:00,30.05,30.11,29.97,29.97,107205.0,29.9154,29.9751,29.8357,29.8357,107205.0
2022-02-17 10:20:00,29.96,29.96,29.79,29.84,71317.0,29.8258,29.8258,29.6566,29.7063,71317.0
2022-02-17 10:25:00,29.83,29.86,29.77,29.84,47998.0,29.6964,29.7262,29.6366,29.7063,47998.0
2022-02-17 10:30:00,29.83,30.01,29.81,29.94,69752.0,29.6964,29.8756,29.6765,29.8059,69752.0
2022-02-17 10:35:00,29.95,30.02,29.85,29.97,153355.0,29.8158,29.8855,29.7163,29.8357,153355.0
2022-02-17 10:40:00,29.96,29.99,29.87,29.95,46514.0,29.8258,29.8557,29.7362,29.8158,46514.0
2022-02-17 10:45:00,29.95,29.99,29.85,29.89,111959.0,29.8158,29.8557,29.7163,29.7561,111959.0
2022-02-17 10:50:00,29.87,30.01,29.84,30.01,58696.0,29.7362,29.8756,29.7063,29.8756,58696.0
2022-02-17 10:55:00,30.0,30.12,29.98,30.1,75968.0,29.8656,29.9851,29.8457,29.9652,75968.0
2022-02-17 11:00:00,30.09,30.13,29.99,30.1,103653.0,29.9552,29.995,29.8557,29.9652,103653.0
2022-02-17 11:05:00,30.12,30.18,30.1,30.15,95501.0,29.9851,30.0448,29.9652,30.0149,95501.0
2022-02-17 11:10:00,30.15,30.17,30.11,30.16,85321.0,30.0149,30.0348,29.9751,30.0249,85321.0
2022-02-17 11:15:00,30.16,30.18,30.1,30.16,60315.0,30.0249,30.0448,29.9652,30.0249,60315.0
2022-02-17 11:20:00,30.15,30.2,30.12,30.14,82951.0,30.0149,30.0647,29.9851,30.005,82951.0
2022-02-17 11:25:00,30.14,30.2,30.12,30.18,68148.0,30.005,30.0647,29.9851,30.0448,68148.0
2022-02-17 11:30:00,30.18,30.2,30.13,30.14,71069.0,30.0448,30.0647,29.995,30.005,71069.0
2022-02-17 11:35:00,30.14,30.17,30.09,30.12,65821.0,30.005,30.0348,29.9552,29.9851,65821.0
2022-02-17 11:40:00,30.12,30.13,30.05,30.06,54775.0,29.9851,29.995,29.9154,29.9253,54775.0
2022-02-17 11:45:00,30.07,30.09,30.01,30.05,109182.0,29.9353,29.9552,29.8756,29.9154,109182.0
2022-02-17 11:50:00,30.05,30.05,29.98,30.02,35535.0,29.9154,29.9154,29.8457,29.8855,35535.0
2022-02-17 11:55:00,30.03,30.05,29.97,29.98,61124.0,29.8955,29.9154,29.8357,29.8457,61124.0
2022-02-17 12:00:00,29.99,30.01,29.95,29.96,47496.0,29.8557,29.8756,29.8158,29.8258,47496.0
2022-02-17 12:05:00,29.97,29.97,29.81,29.83,81693.0,29.8357,29.8357,29.6765,29.6964,81693.0
2022-02-17 12:10:00,29.83,29.9,29.82,29.89,51201.0,29.6964,29.7661,29.6864,29.7561,51201.0
2022-02-17 12:15:00,29.88,29.91,29.84,29.87,26408.0,29.7461,29.776,29.7063,29.7362,26408.0
2022-02-17 12:20:00,29.89,29.97,29.88,29.95,40993.0,29.7561,29.8357,29.7461,29.8158,40993.0
2022-02-17 12:25:00,29.96,30.0,29.91,29.93,60940.0,29.8258,29.8656,29.776,29.7959,60940.0
2022-02-17 12:30:00,29.93,29.97,29.89,29.95,36474.0,29.7959,29.8357,29.7561,29.8158,36474.0
2022-02-17 12:35:00,29.95,29.97,29.9,29.91,62374.0,29.8158,29.8357,29.7661,29.776,62374.0
2022-02-17 12:40:00,29.92,29.92,29.88,29.9,47241.0,29.786,29.786,29.7461,29.7661,47241.0
2022-02-17 12:45:00,29.89,29.9,29.84,29.84,34210.0,29.7561,29.7661,29.7063,29.7063,34210.0
2022-02-17 12:50:00,29.86,29.91,29.85,29.9,61958.0,29.7262,29.776,29.7163,29.7661,61958.0
2022-02-17 12:55:00,29.89,29.96,29.88,29.92,42804.0,29.7561,29.8258,29.7461,29.786,42804.0
2022-02-17 13:00:00,29.92,29.93,29.87,29.87,32152.0,29.786,29.7959,29.7362,29.7362,32152.0
2022-02-17 13:05:00,29.87,29.96,29.86,29.96,40564.0,29.7362,29.8258,29.7262,29.8258,40564.0
2022-02-17 13:10:00,29.96,29.99,29.91,29.94,82996.0,29.8258,29.8557,29.776,29.8059,82996.0
2022-02-17 13:15:00,29.95,30.01,29.93,30.01,62221.0,29.8158,29.8756,29.7959,29.8756,62221.0
2022-02-17 13:20:00,30.01,30.01,29.95,29.99,48080.0,29.8756,29.8756,29.8158,29.8557,48080.0
2022-02-17 13:25:00,29.98,30.03,29.97,30.02,51535.0,29.8457,29.8955,29.8357,29.8855,51535.0
2022-02-17 13:30:00,30.02,30.1,30.01,30.06,53969.0,29.8855,29.9652,29.8756,29.9253,53969.0
2022-02-17 13:35:00,30.07,30.07,29.97,29.99,35850.0,29.9353,29.9353,29.8357,29.8557,35850.0
2022-02-17 13:40:00,29.98,29.99,29.89,29.95,43138.0,29.8457,29.8557,29.7561,29.8158,43138.0
2022-02-17 13:45:00,29.95,29.99,29.92,29.98,34789.0,29.8158,29.8557,29.786,29.8457,34789.0
2022-02-17 13:50:00,29.98,30.04,29.96,30.0,30552.0,29.8457,29.9054,29.8258,29.8656,30552.0
2022-02-17 13:55:00,29.99,30.06,29.97,30.03,44644.0,29.8557,29.9253,29.8357,29.8955,44644.0
2022-02-17 14:00:00,30.03,30.04,29.97,29.98,46740.0,29.8955,29.9054,29.8357,29.8457,46740.0
2022-02-17 14:05:00,29.98,29.98,29.89,29.89,36973.0,29.8457,29.8457,29.7561,29.7561,36973.0
2022-02-17 14:10:00,29.91,29.96,29.87,29.93,54207.0,29.776,29.8258,29.7362,29.7959,54207.0
2022-02-17 14:15:00,29.93,29.97,29.9,29.96,58940.0,29.7959,29.8357,29.7661,29.8258,58940.0
2022-02-17 14:20:00,29.97,29.98,29.9,29.91,41629.0,29.8357,29.8457,29.7661,29.776,41629.0
2022-02-17 14:25:00,29.91,29.95,29.89,29.95,43091.0,29.776,29.8158,29.7561,29.8158,43091.0
2022-02-17 14:30:00,29.95,29.96,29.9,29.91,39903.0,29.8158,29.8258,29.7661,29.776,39903.0
2022-02-17 14:35:00,29.89,29.93,29.87,29.87,39465.0,29.7561,29.7959,29.7362,29.7362,39465.0
2022-02-17 14:40:00,29.87,29.94,29.87,29.91,46374.0,29.7362,29.8059,29.7362,29.776,46374.0
2022-02-17 14:45:00,29.9,29.92,29.84,29.85,69295.0,29.7661,29.786,29.7063,29.7163,69295.0
2022-02-17 14:50:00,29.86,29.87,29.82,29.83,51432.0,29.7262,29.7362,29.6864,29.6964,51432.0
2022-02-17 14:55:00,29.84,29.84,29.77,29.78,70146.0,29.7063,29.7063,29.6366,29.6466,70146.0
2022-02-17 15:00:00,29.77,29.8,29.72,29.72,62298.0,29.6366,29.6665,29.5869,29.5869,62298.0
2022-02-17 15:05:00,29.72,29.78,29.7,29.7,67063.0,29.5869,29.6466,29.567,29.567,67063.0
2022-02-17 15:10:00,29.7,29.77,29.68,29.69,69795.0,29.567,29.6366,29.547,29.557,69795.0
2022-02-17 15:15:00,29.71,29.75,29.69,29.71,83667.0,29.5769,29.6167,29.557,29.5769,83667.0
2022-02-17 15:20:00,29.71,29.74,29.7,29.7,108107.0,29.5769,29.6068,29.567,29.567,108107.0
2022-02-17 15:25:00,29.71,29.74,29.69,29.7,88622.0,29.5769,29.6068,29.557,29.567,88622.0
2022-02-17 15:30:00,29.7,29.71,29.64,29.66,83969.0,29.567,29.5769,29.5072,29.5271,83969.0
2022-02-17 15:35:00,29.66,29.76,29.65,29.76,148045.0,29.5271,29.6267,29.5172,29.6267,148045.0
2022-02-17 15:40:00,29.76,29.87,29.76,29.86,70769.0,29.6267,29.7362,29.6267,29.7262,70769.0
2022-02-17 15:45:00,29.87,29.91,29.78,29.8,119507.0,29.7362,29.776,29.6466,29.6665,119507.0
2022-02-17 15:50:00,29.79,29.79,29.69,29.73,205349.0,29.6566,29.6566,29.557,29.5968,205349.0
2022-02-17 15:55:00,29.73,29.82,29.72,29.81,244623.0,29.5968,29.6864,29.5869,29.6765,244623.0
2022-02-18 09:30:00,29.12,29.51,29.11,29.28,169537.0,28.9896,29.3778,28.9796,29.1488,169537.0
2022-02-18 09:35:00,29.28,29.39,29.12,29.35,53522.0,29.1488,29.2583,28.9896,29.2185,53522.0
2022-02-18 09:40:00,29.33,29.41,29.15,29.2,120391.0,29.1986,29.2783,29.0194,29.0692,120391.0
2022-02-18 09:45:00,29.2,29.5,29.17,29.43,119542.0,29.0692,29.3679,29.0393,29.2982,119542.0
2022-02-18 09:50:00,29.45,29.71,29.44,29.67,84055.0,29.3181,29.5769,29.3081,29.5371,84055.0
2022-02-18 09:55:00,29.67,29.69,29.55,29.64,112446.0,29.5371,29.557,29.4176,29.5072,112446.0
2022-02-18 10:00:00,29.63,29.65,29.36,29.52,127576.0,29.4973,29.5172,29.2285,29.3878,127576.0
2022-02-18 10:05:00,29.52,29.62,29.43,29.52,130369.0,29.3878,29.4873,29.2982,29.3878,130369.0
2022-02-18 10:10:00,29.53,29.63,29.47,29.6,60674.0,29.3977,29.4973,29.338,29.4674,60674.0
2022-02-18 10:15:00,29.6,29.66,29.39,29.4,83797.0,29.4674,29.5271,29.2583,29.2683,83797.0
2022-02-18 10:20:00,29.39,29.46,29.21,29.21,48927.0,29.2583,29.328,29.0792,29.0792,48927.0
2022-02-18 10:25:00,29.21,29.22,29.1,29.12,68481.0,29.0792,29.0891,28.9696,28.9896,68481.0
2022-02-18 10:30:00,29.11,29.11,28.96,29.01,54633.0,28.9796,28.9796,28.8303,28.88,54633.0
2022-02-18 10:35:00,29.03,29.08,29.0,29.05,60107.0,28.9,28.9497,28.8701,28.9199,60107.0
2022-02-18 10:40:00,29.04,29.16,29.04,29.14,31210.0,28.9099,29.0294,28.9099,29.0095,31210.0
2022-02-18 10:45:00,29.14,29.15,29.0,29.06,51120.0,29.0095,29.0194,28.8701,28.9298,51120.0
2022-02-18 10:50:00,29.05,29.1,29.02,29.07,28549.0,28.9199,28.9696,28.89,28.9398,28549.0
2022-02-18 10:55:00,29.07,29.11,29.03,29.08,42563.0,28.9398,28.9796,28.9,28.9497,42563.0
2022-02-18 11:00:00,29.07,29.07,28.8,28.82,94929.0,28.9398,28.9398,28.671,28.6909,94929.0
2022-02-18 11:05:00,28.81,28.91,28.8,28.82,67123.0,28.6809,28.7805,28.671,28.6909,67123.0
2022-02-18 11:10:00,28.81,28.95,28.75,28.93,143294.0,28.6809,28.8203,28.6212,28.8004,143294.0
2022-02-18 11:15:00,28.94,29.02,28.87,28.97,89852.0,28.8104,28.89,28.7407,28.8402,89852.0
2022-02-18 11:20:00,28.98,29.02,28.93,28.95,106242.0,28.8502,28.89,28.8004,28.8203,106242.0
2022-02-18 11:25:00,28.96,29.01,28.89,28.9,59424.0,28.8303,28.88,28.7606,28.7705,59424.0
2022-02-18 11:30:00,28.9,29.01,28.89,28.96,73431.0,28.7705,28.88,28.7606,28.8303,73431.0
2022-02-18 11:35:00,28.96,29.03,28.94,28.99,33154.0,28.8303,28.9,28.8104,28.8601,33154.0
2022-02-18 11:40:00,29.0,29.01,28.97,28.98,30304.0,28.8701,28.88,28.8402,28.8502,30304.0
2022-02-18 11:45:00,28.98,29.01,28.91,28.95,35471.0,28.8502,28.88,28.7805,28.8203,35471.0
2022-02-18 11:50:00,28.96,29.0,28.91,29.0,86125.0,28.8303,28.8701,28.7805,28.8701,86125.0
2022-02-18 11:55:00,29.0,29.02,28.95,29.02,34409.0,28.8701,28.89,28.8203,28.89,34409.0
2022-02-18 12:00:00,29.03,29.09,29.03,29.06,23280.0,28.9,28.9597,28.9,28.9298,23280.0
2022-02-18 12:05:00,29.07,29.15,29.06,29.15,60876.0,28.9398,29.0194,28.9298,29.0194,60876.0
2022-02-18 12:10:00,29.15,29.15,29.08,29.09,48183.0,29.0194,29.0194,28.9497,28.9597,48183.0
2022-02-18 12:15:00,29.09,29.2,29.05,29.12,43999.0,28.9597,29.0692,28.9199,28.9896,43999.0
2022-02-18 12:20:00,29.12,29.17,29.1,29.14,39415.0,28.9896,29.0393,28.9696,29.0095,39415.0
2022-02-18 12:25:00,29.15,29.19,29.13,29.13,50269.0,29.0194,29.0592,28.9995,28.9995,50269.0
2022-02-18 12:30:00,29.13,29.21,29.03,29.17,48469.0,28.9995,29.0792,28.9,29.0393,48469.0
2022-02-18 12:35:00,29.2,29.21,29.09,29.11,17600.0,29.0692,29.0792,28.9597,28.9796,17600.0
2022-02-18 12:40:00,29.11,29.18,29.06,29.07,46107.0,28.9796,29.0493,28.9298,28.9398,46107.0
2022-02-18 12:45:00,29.07,29.08,29.01,29.05,24563.0,28.9398,28.9497,28.88,28.9199,24563.0
2022-02-18 12:50:00,29.05,29.06,28.96,28.98,59772.0,28.9199,28.9298,28.8303,28.8502,59772.0
2022-02-18 12:55:00,28.98,28.98,28.91,28.96,80316.0,28.8502,28.8502,28.7805,28.8303,80316.0
2022-02-18 13:00:00,28.96,28.98,28.89,28.91,72642.0,28.8303,28.8502,28.7606,28.7805,72642.0
2022-02-18 13:05:00,28.91,28.91,28.84,28.84,79351.0,28.7805,28.7805,28.7108,28.7108,79351.0
2022-02-18 13:10:00,28.84,28.85,28.75,28.76,33323.0,28.7108,28.7208,28.6212,28.6312,33323.0
2022-02-18 13:15:00,28.75,28.76,28.64,28.7,98757.0,28.6212,28.6312,28.5117,28.5714,98757.0
2022-02-18 13:20:00,28.71,28.85,28.69,28.85,33266.0,28.5814,28.7208,28.5615,28.7208,33266.0
2022-02-18 13:25:00,28.84,28.84,28.7,28.73,34099.0,28.7108,28.7108,28.5714,28.6013,34099.0
2022-02-18 13:30:00,28.73,28.82,28.72,28.81,30034.0,28.6013,28.6909,28.5913,28.6809,30034.0
2022-02-18 13:35:00,28.8,28.85,28.75,28.85,27467.0,28.671,28.7208,28.6212,28.7208,27467.0
2022-02-18 13:40:00,28.85,28.86,28.74,28.86,134627.0,28.7208,28.7307,28.6113,28.7307,134627.0
2022-02-18 13:45:00,28.86,28.91,28.85,28.89,73295.0,28.7307,28.7805,28.7208,28.7606,73295.0
2022-02-18 13:50:00,28.88,28.91,28.83,28.86,179796.0,28.7506,28.7805,28.7009,28.7307,179796.0
2022-02-18 13:55:00,28.85,28.87,28.83,28.84,50188.0,28.7208,28.7407,28.7009,28.7108,50188.0
2022-02-18 14:00:00,28.83,28.89,28.82,28.88,34418.0,28.7009,28.7606,28.6909,28.7506,34418.0
2022-02-18 14:05:00,28.88,28.91,28.81,28.82,57595.0,28.7506,28.7805,28.6809,28.6909,57595.0
2022-02-18 14:10:00,28.82,28.83,28.79,28.83,51787.0,28.6909,28.7009,28.661,28.7009,51787.0
2022-02-18 14:15:00,28.82,28.88,28.82,28.88,65604.0,28.6909,28.7506,28.6909,28.7506,65604.0
2022-02-18 14:20:00,28.88,28.92,28.85,28.92,86285.0,28.7506,28.7904,28.7208,28.7904,86285.0
2022-02-18 14:25:00,28.93,28.95,28.87,28.92,83779.0,28.8004,28.8203,28.7407,28.7904,83779.0
2022-02-18 14:30:00,28.92,28.98,28.89,28.93,84965.0,28.7904,28.8502,28.7606,28.8004,84965.0
2022-02-18 14:35:00,28.94,28.95,28.85,28.88,66107.0,28.8104,28.8203,28.7208,28.7506,66107.0
2022-02-18 14:40:00,28.88,28.88,28.69,28.69,105590.0,28.7506,28.7506,28.5615,28.5615,105590.0
2022-02-18 14:45:00,28.7,28.7,28.53,28.55,120108.0,28.5714,28.5714,28.4022,28.4221,120108.0
2022-02-18 14:50:00,28.55,28.68,28.5,28.68,117233.0,28.4221,28.5515,28.3723,28.5515,117233.0
2022-02-18 14:55:00,28.68,28.8,28.64,28.68,72959.0,28.5515,28.671,28.5117,28.5515,72959.0
2022-02-18 15:00:00,28.68,28.81,28.64,28.7,69983.0,28.5515,28.6809,28.5117,28.5714,69983.0
2022-02-18 15:05:00,28.7,28.73,28.6,28.65,51424.0,28.5714,28.6013,28.4719,28.5217,51424.0
2022-02-18 15:10:00,28.65,28.69,28.61,28.65,43191.0,28.5217,28.5615,28.4818,28.5217,43191.0
2022-02-18 15:15:00,28.65,28.67,28.57,28.58,54217.0,28.5217,28.5416,28.442,28.452,54217.0
2022-02-18 15:20:00,28.58,28.59,28.5,28.55,58066.0,28.452,28.4619,28.3723,28.4221,58066.0
2022-02-18 15:25:00,28.55,28.59,28.48,28.49,89573.0,28.4221,28.4619,28.3524,28.3624,89573.0
2022-02-18 15:30:00,28.5,28.52,28.44,28.51,80997.0,28.3723,28.3922,28.3126,28.3823,80997.0
2022-02-18 15:35:00,28.51,28.59,28.51,28.57,105976.0,28.3823,28.4619,28.3823,28.442,105976.0
2022-02-18 15:40:00,28.57,28.69,28.56,28.69,118372.0,28.442,28.5615,28.4321,28.5615,118372.0
2022-02-18 15:45:00,28.69,28.74,28.63,28.7,168311.0,28.5615,28.6113,28.5017,28.5714,168311.0
2022-02-18 15:50:00,28.69,28.7,28.48,28.58,291051.0,28.5615,28.5714,28.3524,28.452,291051.0
2022-02-18 15:55:00,28.58,28.66,28.53,28.55,487529.0,28.452,28.5316,28.4022,28.4221,487529.0
2022-02-22 09:30:00,27.58,28.13,27.58,27.9,355576.0,27.4565,28.004,27.4565,27.775,355576.0
2022-02-22 09:35:00,27.93,27.99,27.61,27.61,166397.0,27.8049,27.8646,27.4863,27.4863,166397.0
2022-02-22 09:40:00,27.63,27.85,27.54,27.78,247330.0,27.5062,27.7252,27.4166,27.6556,247330.0
2022-02-22 09:45:00,27.78,28.0,27.71,27.8,112787.0,27.6556,27.8746,27.5859,27.6755,112787.0
2022-02-22 09:50:00,27.79,27.8,27.65,27.77,88064.0,27.6655,27.6755,27.5261,27.6456,88064.0
2022-02-22 09:55:00,27.77,27.82,27.67,27.7,78157.0,27.6456,27.6954,27.546,27.5759,78157.0
2022-02-22 10:00:00,27.69,27.7,27.42,27.52,98065.0,27.566,27.5759,27.2972,27.3967,98065.0
2022-02-22 10:05:00,27.51,27.62,27.36,27.59,79966.0,27.3868,27.4963,27.2374,27.4664,79966.0
2022-02-22 10:10:00,27.58,27.99,27.46,27.96,67848.0,27.4565,27.8646,27.337,27.8347,67848.0
2022-02-22 10:15:00,27.96,28.0,27.92,27.96,35471.0,27.8347,27.8746,27.7949,27.8347,35471.0
2022-02-22 10:20:00,27.95,27.95,27.81,27.82,62735.0,27.8248,27.8248,27.6854,27.6954,62735.0
2022-02-22 10:25:00,27.82,27.85,27.74,27.82,42404.0,27.6954,27.7252,27.6157,27.6954,42404.0
2022-02-22 10:30:00,27.82,27.84,27.61,27.64,51914.0,27.6954,27.7153,27.4863,27.5162,51914.0
2022-02-22 10:35:00,27.64,27.67,27.56,27.57,60280.0,27.5162,27.546,27.4365,27.4465,60280.0
2022-02-22 10:40:00,27.56,27.71,27.55,27.65,58281.0,27.4365,27.5859,27.4266,27.5261,58281.0
2022-02-22 10:45:00,27.67,27.75,27.64,27.74,56983.0,27.546,27.6257,27.5162,27.6157,56983.0
2022-02-22 10:50:00,27.72,27.72,27.51,27.53,72398.0,27.5958,27.5958,27.3868,27.4067,72398.0
2022-02-22 10:55:00,27.53,27.56,27.44,27.53,88377.0,27.4067,27.4365,27.3171,27.4067,88377.0
2022-02-22 11:00:00,27.52,27.53,27.38,27.42,47252.0,27.3967,27.4067,27.2573,27.2972,47252.0
2022-02-22 11:05:00,27.42,27.45,27.34,27.35,46952.0,27.2972,27.327,27.2175,27.2275,46952.0
2022-02-22 11:10:00,27.35,27.42,27.32,27.36,92241.0,27.2275,27.2972,27.1976,27.2374,92241.0
2022-02-22 11:15:00,27.36,27.37,27.3,27.31,41681.0,27.2374,27.2474,27.1777,27.1877,41681.0
2022-02-22 11:20:00,27.31,27.32,27.23,27.3,50588.0,27.1877,27.1976,27.108,27.1777,50588.0
2022-02-22 11:25:00,27.3,27.42,27.25,27.37,60737.0,27.1777,27.2972,27.1279,27.2474,60737.0
2022-02-22 11:30:00,27.35,27.45,27.32,27.45,28373.0,27.2275,27.327,27.1976,27.327,28373.0
2022-02-22 11:35:00,27.44,27.44,27.36,27.4,40012.0,27.3171,27.3171,27.2374,27.2773,40012.0
2022-02-22 11:40:00,27.38,27.4,27.33,27.38,41023.0,27.2573,27.2773,27.2076,27.2573,41023.0
2022-02-22 11:45:00,27.38,27.38,27.29,27.29,52337.0,27.2573,27.2573,27.1678,27.1678,52337.0
2022-02-22 11:50:00,27.29,27.35,27.21,27.23,34779.0,27.1678,27.2275,27.0881,27.108,34779.0
2022-02-22 11:55:00,27.21,27.26,27.2,27.25,31790.0,27.0881,27.1379,27.0782,27.1279,31790.0
2022-02-22 12:00:00,27.26,27.28,27.19,27.22,78686.0,27.1379,27.1578,27.0682,27.0981,78686.0
2022-02-22 12:05:00,27.23,27.32,27.17,27.25,122573.0,27.108,27.1976,27.0483,27.1279,122573.0
2022-02-22 12:10:00,27.27,27.27,27.16,27.2,54606.0,27.1478,27.1478,27.0383,27.0782,54606.0
2022-02-22 12:15:00,27.2,27.2,27.15,27.17,42150.0,27.0782,27.0782,27.0284,27.0483,42150.0
2022-02-22 12:20:00,27.17,27.26,27.16,27.21,26951.0,27.0483,27.1379,27.0383,27.0881,26951.0
2022-02-22 12:25:00,27.2,27.26,27.18,27.25,41172.0,27.0782,27.1379,27.0582,27.1279,41172.0
2022-02-22 12:30:00,27.25,27.33,27.21,27.33,43723.0,27.1279,27.2076,27.0881,27.2076,43723.0
2022-02-22 12:35:00,27.33,27.42,27.33,27.41,40456.0,27.2076,27.2972,27.2076,27.2872,40456.0
2022-02-22 12:40:00,27.4,27.44,27.38,27.41,35818.0,27.2773,27.3171,27.2573,27.2872,35818.0
2022-02-22 12:45:00,27.4,27.41,27.32,27.33,40718.0,27.2773,27.2872,27.1976,27.2076,40718.0
2022-02-22 12:50:00,27.34,27.35,27.29,27.3,28371.0,27.2175,27.2275,27.1678,27.1777,28371.0
2022-02-22 12:55:00,27.3,27.31,27.25,27.25,31422.0,27.1777,27.1877,27.1279,27.1279,31422.0
2022-02-22 13:00:00,27.26,27.27,27.21,27.27,26546.0,27.1379,27.1478,27.0881,27.1478,26546.0
2022-02-22 13:05:00,27.26,27.29,27.24,27.27,20836.0,27.1379,27.1678,27.118,27.1478,20836.0
2022-02-22 13:10:00,27.26,27.38,27.26,27.38,32858.0,27.1379,27.2573,27.1379,27.2573,32858.0
2022-02-22 13:15:00,27.38,27.38,27.22,27.24,45609.0,27.2573,27.2573,27.0981,27.118,45609.0
2022-02-22 13:20:00,27.24,27.28,27.22,27.24,41910.0,27.118,27.1578,27.0981,27.118,41910.0
2022-02-22 13:25:00,27.25,27.26,27.2,27.23,26787.0,27.1279,27.1379,27.0782,27.108,26787.0
2022-02-22 13:30:00,27.24,27.26,27.22,27.23,27805.0,27.118,27.1379,27.0981,27.108,27805.0
2022-02-22 13:35:00,27.23,27.23,27.15,27.17,21513.0,27.108,27.108,27.0284,27.0483,21513.0
2022-02-22 13:40:00,27.17,27.19,27.1,27.12,68439.0,27.0483,27.0682,26.9786,26.9985,68439.0
2022-02-22 13:45:00,27.12,27.12,27.03,27.05,55811.0,26.9985,26.9985,26.9089,26.9288,55811.0
2022-02-22 13:50:00,27.05,27.07,27.01,27.02,42597.0,26.9288,26.9487,26.889,26.899,42597.0
2022-02-22 13:55:00,27.03,27.05,27.01,27.05,37017.0,26.9089,26.9288,26.889,26.9288,37017.0
2022-02-22 14:00:00,27.04,27.05,27.0,27.02,60121.0,26.9189,26.9288,26.8791,26.899,60121.0
2022-02-22 14:05:00,27.02,27.03,26.96,26.96,40486.0,26.899,26.9089,26.8392,26.8392,40486.0
2022-02-22 14:10:00,26.97,27.05,26.96,27.05,42197.0,26.8492,26.9288,26.8392,26.9288,42197.0
2022-02-22 14:15:00,27.04,27.12,27.03,27.09,41106.0,26.9189,26.9985,26.9089,26.9686,41106.0
2022-02-22 14:20:00,27.1,27.15,27.03,27.04,45891.0,26.9786,27.0284,26.9089,26.9189,45891.0
2022-02-22 14:25:00,27.05,27.27,27.05,27.27,235508.0,26.9288,27.1478,26.9288,27.1478,235508.0
2022-02-22 14:30:00,27.27,27.4,27.2,27.34,82095.0,27.1478,27.2773,27.0782,27.2175,82095.0
2022-02-22 14:35:00,27.34,27.39,27.27,27.31,59990.0,27.2175,27.2673,27.1478,27.1877,59990.0
2022-02-22 14:40:00,27.3,27.38,27.3,27.35,38102.0,27.1777,27.2573,27.1777,27.2275,38102.0
2022-02-22 14:45:00,27.34,27.52,27.29,27.51,29017.0,27.2175,27.3967,27.1678,27.3868,29017.0
2022-02-22 14:50:00,27.53,27.67,27.51,27.64,28300.0,27.4067,27.546,27.3868,27.5162,28300.0
2022-02-22 14:55:00,27.64,27.74,27.63,27.7,33925.0,27.5162,27.6157,27.5062,27.5759,33925.0
2022-02-22 15:00:00,27.7,27.81,27.69,27.8,31235.0,27.5759,27.6854,27.566,27.6755,31235.0
2022-02-22 15:05:00,27.8,27.84,27.71,27.71,40962.0,27.6755,27.7153,27.5859,27.5859,40962.0
2022-02-22 15:10:00,27.71,27.75,27.68,27.7,38525.0,27.5859,27.6257,27.556,27.5759,38525.0
2022-02-22 15:15:00,27.7,27.78,27.65,27.71,98911.0,27.5759,27.6556,27.5261,27.5859,98911.0
2022-02-22 15:20:00,27.71,27.76,27.69,27.74,203427.0,27.5859,27.6356,27.566,27.6157,203427.0
2022-02-22 15:25:00,27.73,27.75,27.65,27.65,163718.0,27.6058,27.6257,27.5261,27.5261,163718.0
2022-02-22 15:30:00,27.65,27.65,27.53,27.6,63602.0,27.5261,27.5261,27.4067,27.4764,63602.0
2022-02-22 15:35:00,27.6,27.64,27.53,27.64,102539.0,27.4764,27.5162,27.4067,27.5162,102539.0
2022-02-22 15:40:00,27.65,27.66,27.52,27.62,131422.0,27.5261,27.5361,27.3967,27.4963,131422.0
2022-02-22 15:45:00,27.61,27.62,27.55,27.58,169407.0,27.4863,27.4963,27.4266,27.4565,169407.0
2022-02-22 15:50:00,27.57,27.6,27.51,27.57,250659.0,27.4465,27.4764,27.3868,27.4465,250659.0
2022-02-22 15:55:00,27.57,27.66,27.54,27.66,437631.0,27.4465,27.5361,27.4166,27.5361,437631.0
2022-02-23 09:30:00,27.89,27.89,27.61,27.77,243650.0,27.7651,27.7651,27.4863,27.6456,243650.0
2022-02-23 09:35:00,27.75,27.75,27.43,27.43,142854.0,27.6257,27.6257,27.3071,27.3071,142854.0
2022-02-23 09:40:00,27.45,27.48,27.11,27.13,142238.0,27.327,27.3569,26.9886,27.0085,142238.0
2022-02-23 09:45:00,27.14,27.31,27.07,27.12,270168.0,27.0184,27.1877,26.9487,26.9985,270168.0
2022-02-23 09:50:00,27.12,27.12,26.79,26.8,154576.0,26.9985,26.9985,26.67,26.6799,154576.0
2022-02-23 09:55:00,26.8,26.86,26.75,26.79,147630.0,26.6799,26.7397,26.6302,26.67,147630.0
2022-02-23 10:00:00,26.79,26.8,26.57,26.63,112302.0,26.67,26.6799,26.451,26.5107,112302.0
2022-02-23 10:05:00,26.64,26.66,26.55,26.59,101462.0,26.5207,26.5406,26.4311,26.4709,101462.0
2022-02-23 10:10:00,26.59,26.64,26.46,26.51,187516.0,26.4709,26.5207,26.3415,26.3912,187516.0
2022-02-23 10:15:00,26.51,26.51,26.39,26.44,84349.0,26.3912,26.3912,26.2718,26.3216,84349.0
2022-02-23 10:20:00,26.43,26.48,26.26,26.28,80137.0,26.3116,26.3614,26.1424,26.1623,80137.0
2022-02-23 10:25:00,26.28,26.29,26.16,26.26,113884.0,26.1623,26.1722,26.0428,26.1424,113884.0
2022-02-23 10:30:00,26.26,26.33,26.18,26.23,95772.0,26.1424,26.2121,26.0627,26.1125,95772.0
2022-02-23 10:35:00,26.23,26.28,26.14,26.17,149784.0,26.1125,26.1623,26.0229,26.0528,149784.0
2022-02-23 10:40:00,26.17,26.24,26.14,26.23,336281.0,26.0528,26.1225,26.0229,26.1125,336281.0
2022-02-23 10:45:00,26.23,26.39,26.19,26.34,254163.0,26.1125,26.2718,26.0727,26.222,254163.0
2022-02-23 10:50:00,26.34,26.52,26.33,26.37,44163.0,26.222,26.4012,26.2121,26.2519,44163.0
2022-02-23 10:55:00,26.37,26.52,26.32,26.52,28653.0,26.2519,26.4012,26.2021,26.4012,28653.0
2022-02-23 11:00:00,26.5,26.54,26.42,26.49,60121.0,26.3813,26.4211,26.3016,26.3713,60121.0
2022-02-23 11:05:00,26.48,26.52,26.36,26.39,50725.0,26.3614,26.4012,26.2419,26.2718,50725.0
2022-02-23 11:10:00,26.4,26.48,26.4,26.45,32175.0,26.2817,26.3614,26.2817,26.3315,32175.0
2022-02-23 11:15:00,26.44,26.47,26.38,26.47,63093.0,26.3216,26.3514,26.2618,26.3514,63093.0
2022-02-23 11:20:00,26.46,26.47,26.39,26.44,39067.0,26.3415,26.3514,26.2718,26.3216,39067.0
2022-02-23 11:25:00,26.45,26.51,26.44,26.45,37426.0,26.3315,26.3912,26.3216,26.3315,37426.0
2022-02-23 11:30:00,26.44,26.56,26.36,26.47,48884.0,26.3216,26.441,26.2419,26.3514,48884.0
2022-02-23 11:35:00,26.46,26.53,26.44,26.48,45927.0,26.3415,26.4112,26.3216,26.3614,45927.0
2022-02-23 11:40:00,26.47,26.52,26.41,26.42,52352.0,26.3514,26.4012,26.2917,26.3016,52352.0
2022-02-23 11:45:00,26.39,26.5,26.36,26.47,61032.0,26.2718,26.3813,26.2419,26.3514,61032.0
2022-02-23 11:50:00,26.46,26.57,26.44,26.56,59549.0,26.3415,26.451,26.3216,26.441,59549.0
2022-02-23 11:55:00,26.56,26.6,26.53,26.55,236821.0,26.441,26.4808,26.4112,26.4311,236821.0
2022-02-23 12:00:00,26.55,26.78,26.55,26.75,147414.0,26.4311,26.66,26.4311,26.6302,147414.0
2022-02-23 12:05:00,26.75,26.91,26.7,26.91,45740.0,26.6302,26.7895,26.5804,26.7895,45740.0
2022-02-23 12:10:00,26.9,26.97,26.9,26.94,85087.0,26.7795,26.8492,26.7795,26.8193,85087.0
2022-02-23 12:15:00,26.95,27.03,26.95,27.03,51208.0,26.8293,26.9089,26.8293,26.9089,51208.0
2022-02-23 12:20:00,27.03,27.1,27.01,27.05,62644.0,26.9089,26.9786,26.889,26.9288,62644.0
2022-02-23 12:25:00,27.05,27.07,26.95,27.06,54140.0,26.9288,26.9487,26.8293,26.9388,54140.0
2022-02-23 12:30:00,27.06,27.07,26.97,26.98,53023.0,26.9388,26.9487,26.8492,26.8591,53023.0
2022-02-23 12:35:00,26.99,27.02,26.94,27.0,36114.0,26.8691,26.899,26.8193,26.8791,36114.0
2022-02-23 12:40:00,27.01,27.1,27.0,27.09,19209.0,26.889,26.9786,26.8791,26.9686,19209.0
2022-02-23 12:45:00,27.1,27.13,27.09,27.1,23315.0,26.9786,27.0085,26.9686,26.9786,23315.0
2022-02-23 12:50:00,27.1,27.1,27.01,27.03,23855.0,26.9786,26.9786,26.889,26.9089,23855.0
2022-02-23 12:55:00,27.02,27.04,26.99,27.03,20901.0,26.899,26.9189,26.8691,26.9089,20901.0
2022-02-23 13:00:00,27.03,27.03,26.99,27.0,14363.0,26.9089,26.9089,26.8691,26.8791,14363.0
2022-02-23 13:05:00,27.0,27.01,26.95,26.99,20852.0,26.8791,26.889,26.8293,26.8691,20852.0
2022-02-23 13:10:00,26.99,27.0,26.85,26.85,58460.0,26.8691,26.8791,26.7297,26.7297,58460.0
2022-02-23 13:15:00,26.85,26.96,26.85,26.94,19374.0,26.7297,26.8392,26.7297,26.8193,19374.0
2022-02-23 13:20:00,26.94,26.96,26.9,26.92,13105.0,26.8193,26.8392,26.7795,26.7994,13105.0
2022-02-23 13:25:00,26.93,26.99,26.92,26.93,25361.0,26.8094,26.8691,26.7994,26.8094,25361.0
2022-02-23 13:30:00,26.93,26.96,26.89,26.91,22364.0,26.8094,26.8392,26.7695,26.7895,22364.0
2022-02-23 13:35:00,26.91,27.01,26.91,27.01,30101.0,26.7895,26.889,26.7895,26.889,30101.0
2022-02-23 13:40:00,27.02,27.08,26.98,27.04,50711.0,26.899,26.9587,26.8591,26.9189,50711.0
2022-02-23 13:45:00,27.05,27.09,27.04,27.08,28491.0,26.9288,26.9686,26.9189,26.9587,28491.0
2022-02-23 13:50:00,27.09,27.09,26.94,26.96,31123.0,26.9686,26.9686,26.8193,26.8392,31123.0
2022-02-23 13:55:00,26.96,27.0,26.92,26.96,30715.0,26.8392,26.8791,26.7994,26.8392,30715.0
2022-02-23 14:00:00,26.96,26.99,26.87,26.91,34216.0,26.8392,26.8691,26.7496,26.7895,34216.0
2022-02-23 14:05:00,26.92,26.99,26.91,26.97,26234.0,26.7994,26.8691,26.7895,26.8492,26234.0
2022-02-23 14:10:00,26.97,27.01,26.93,26.93,25259.0,26.8492,26.889,26.8094,26.8094,25259.0
2022-02-23 14:15:00,26.94,26.96,26.88,26.93,41324.0,26.8193,26.8392,26.7596,26.8094,41324.0
2022-02-23 14:20:00,26.93,26.95,26.85,26.85,28071.0,26.8094,26.8293,26.7297,26.7297,28071.0
2022-02-23 14:25:00,26.86,26.86,26.82,26.85,27834.0,26.7397,26.7397,26.6999,26.7297,27834.0
2022-02-23 14:30:00,26.86,26.89,26.82,26.84,39424.0,26.7397,26.7695,26.6999,26.7198,39424.0
2022-02-23 14:35:00,26.85,26.95,26.84,26.93,42520.0,26.7297,26.8293,26.7198,26.8094,42520.0
2022-02-23 14:40:00,26.94,26.96,26.83,26.85,91014.0,26.8193,26.8392,26.7098,26.7297,91014.0
2022-02-23 14:45:00,26.85,26.93,26.84,26.91,37391.0,26.7297,26.8094,26.7198,26.7895,37391.0
2022-02-23 14:50:00,26.91,26.97,26.89,26.9,31404.0,26.7895,26.8492,26.7695,26.7795,31404.0
2022-02-23 14:55:00,26.89,26.91,26.87,26.89,28372.0,26.7695,26.7895,26.7496,26.7695,28372.0
2022-02-23 15:00:00,26.89,26.93,26.85,26.86,49414.0,26.7695,26.8094,26.7297,26.7397,49414.0
2022-02-23 15:05:00,26.87,26.88,26.81,26.84,45603.0,26.7496,26.7596,26.6899,26.7198,45603.0
2022-02-23 15:10:00,26.84,26.87,26.79,26.84,104351.0,26.7198,26.7496,26.67,26.7198,104351.0
2022-02-23 15:15:00,26.85,26.9,26.81,26.86,47141.0,26.7297,26.7795,26.6899,26.7397,47141.0
2022-02-23 15:20:00,26.86,26.93,26.83,26.89,54661.0,26.7397,26.8094,26.7098,26.7695,54661.0
2022-02-23 15:25:00,26.9,27.04,26.9,27.03,56846.0,26.7795,26.9189,26.7795,26.9089,56846.0
2022-02-23 15:30:00,27.02,27.08,26.99,27.07,111497.0,26.899,26.9587,26.8691,26.9487,111497.0
2022-02-23 15:35:00,27.06,27.1,26.98,26.98,65551.0,26.9388,26.9786,26.8591,26.8591,65551.0
2022-02-23 15:40:00,26.98,27.04,26.98,27.04,62424.0,26.8591,26.9189,26.8591,26.9189,62424.0
2022-02-23 15:45:00,27.04,27.04,26.97,26.99,86579.0,26.9189,26.9189,26.8492,26.8691,86579.0
2022-02-23 15:50:00,27.0,27.1,26.99,27.06,292272.0,26.8791,26.9786,26.8691,26.9388,292272.0
2022-02-23 15:55:00,27.06,27.06,27.0,27.02,366180.0,26.9388,26.9388,26.8791,26.899,366180.0
2022-02-24 09:30:00,25.7,25.97,25.51,25.8,259743.0,25.5849,25.8537,25.3957,25.6844,259743.0
2022-02-24 09:35:00,25.79,26.18,25.72,26.18,236834.0,25.6745,26.0627,25.6048,26.0627,236834.0
2022-02-24 09:40:00,26.16,26.16,25.78,25.83,130582.0,26.0428,26.0428,25.6645,25.7143,130582.0
2022-02-24 09:45:00,25.83,26.09,25.69,26.09,103692.0,25.7143,25.9731,25.5749,25.9731,103692.0
2022-02-24 09:50:00,26.11,26.24,26.03,26.04,112182.0,25.993,26.1225,25.9134,25.9234,112182.0
2022-02-24 09:55:00,26.05,26.1,25.92,26.1,57083.0,25.9333,25.9831,25.8039,25.9831,57083.0
2022-02-24 10:00:00,26.08,26.08,25.92,26.0,76498.0,25.9632,25.9632,25.8039,25.8835,76498.0
2022-02-24 10:05:00,26.01,26.15,25.83,26.13,75411.0,25.8935,26.0329,25.7143,26.0129,75411.0
2022-02-24 10:10:00,26.12,26.14,26.02,26.09,73534.0,26.003,26.0229,25.9034,25.9731,73534.0
2022-02-24 10:15:00,26.09,26.23,26.05,26.21,52907.0,25.9731,26.1125,25.9333,26.0926,52907.0
2022-02-24 10:20:00,26.22,26.29,26.11,26.2,72461.0,26.1025,26.1722,25.993,26.0826,72461.0
2022-02-24 10:25:00,26.2,26.23,25.94,26.06,74987.0,26.0826,26.1125,25.8238,25.9433,74987.0
2022-02-24 10:30:00,26.06,26.12,25.99,26.05,75884.0,25.9433,26.003,25.8736,25.9333,75884.0
2022-02-24 10:35:00,26.05,26.08,25.91,25.94,59453.0,25.9333,25.9632,25.7939,25.8238,59453.0
2022-02-24 10:40:00,25.93,25.94,25.77,25.89,90591.0,25.8138,25.8238,25.6546,25.774,90591.0
2022-02-24 10:45:00,25.88,26.05,25.87,26.01,77909.0,25.7641,25.9333,25.7541,25.8935,77909.0
2022-02-24 10:50:00,26.01,26.03,25.83,25.98,67049.0,25.8935,25.9134,25.7143,25.8636,67049.0
2022-02-24 10:55:00,25.97,25.99,25.87,25.91,189347.0,25.8537,25.8736,25.7541,25.7939,189347.0
2022-02-24 11:00:00,25.9,26.02,25.73,25.75,136717.0,25.784,25.9034,25.6147,25.6346,136717.0
2022-02-24 11:05:00,25.76,25.88,25.72,25.87,62073.0,25.6446,25.7641,25.6048,25.7541,62073.0
2022-02-24 11:10:00,25.88,25.98,25.84,25.94,113001.0,25.7641,25.8636,25.7242,25.8238,113001.0
2022-02-24 11:15:00,25.94,25.96,25.88,25.94,61691.0,25.8238,25.8437,25.7641,25.8238,61691.0
2022-02-24 11:20:00,25.94,25.94,25.83,25.84,77173.0,25.8238,25.8238,25.7143,25.7242,77173.0
2022-02-24 11:25:00,25.84,25.93,25.84,25.9,50511.0,25.7242,25.8138,25.7242,25.784,50511.0
2022-02-24 11:30:00,25.91,25.95,25.83,25.93,49097.0,25.7939,25.8338,25.7143,25.8138,49097.0
2022-02-24 11:35:00,25.93,25.96,25.84,25.93,43144.0,25.8138,25.8437,25.7242,25.8138,43144.0
2022-02-24 11:40:00,25.93,25.93,25.78,25.84,56896.0,25.8138,25.8138,25.6645,25.7242,56896.0
2022-02-24 11:45:00,25.86,25.87,25.77,25.82,34329.0,25.7442,25.7541,25.6546,25.7043,34329.0
2022-02-24 11:50:00,25.82,25.83,25.77,25.81,28354.0,25.7043,25.7143,25.6546,25.6944,28354.0
2022-02-24 11:55:00,25.81,25.82,25.76,25.79,24913.0,25.6944,25.7043,25.6446,25.6745,24913.0
2022-02-24 12:00:00,25.79,25.8,25.74,25.8,20272.0,25.6745,25.6844,25.6247,25.6844,20272.0
2022-02-24 12:05:00,25.8,26.02,25.75,25.83,205136.0,25.6844,25.9034,25.6346,25.7143,205136.0
2022-02-24 12:10:00,25.84,25.85,25.74,25.77,30271.0,25.7242,25.7342,25.6247,25.6546,30271.0
2022-02-24 12:15:00,25.77,25.83,25.75,25.8,33357.0,25.6546,25.7143,25.6346,25.6844,33357.0
2022-02-24 12:20:00,25.8,25.8,25.69,25.71,33377.0,25.6844,25.6844,25.5749,25.5948,33377.0
2022-02-24 12:25:00,25.71,25.74,25.68,25.74,31193.0,25.5948,25.6247,25.565,25.6247,31193.0
2022-02-24 12:30:00,25.74,25.75,25.63,25.69,40942.0,25.6247,25.6346,25.5152,25.5749,40942.0
2022-02-24 12:35:00,25.69,25.81,25.68,25.75,28793.0,25.5749,25.6944,25.565,25.6346,28793.0
2022-02-24 12:40:00,25.76,25.82,25.72,25.73,35347.0,25.6446,25.7043,25.6048,25.6147,35347.0
2022-02-24 12:45:00,25.73,25.78,25.71,25.73,22461.0,25.6147,25.6645,25.5948,25.6147,22461.0
2022-02-24 12:50:00,25.73,25.79,25.7,25.76,33596.0,25.6147,25.6745,25.5849,25.6446,33596.0
2022-02-24 12:55:00,25.76,25.84,25.74,25.82,49025.0,25.6446,25.7242,25.6247,25.7043,49025.0
2022-02-24 13:00:00,25.83,25.86,25.78,25.86,43687.0,25.7143,25.7442,25.6645,25.7442,43687.0
2022-02-24 13:05:00,25.86,25.97,25.86,25.91,50078.0,25.7442,25.8537,25.7442,25.7939,50078.0
2022-02-24 13:10:00,25.91,25.97,25.89,25.92,47861.0,25.7939,25.8537,25.774,25.8039,47861.0
2022-02-24 13:15:00,25.93,26.0,25.89,25.93,68301.0,25.8138,25.8835,25.774,25.8138,68301.0
2022-02-24 13:20:00,25.93,25.95,25.79,25.8,42326.0,25.8138,25.8338,25.6745,25.6844,42326.0
2022-02-24 13:25:00,25.81,25.85,25.79,25.8,48578.0,25.6944,25.7342,25.6745,25.6844,48578.0
2022-02-24 13:30:00,25.8,25.95,25.8,25.89,49634.0,25.6844,25.8338,25.6844,25.774,49634.0
2022-02-24 13:35:00,25.88,26.02,25.88,26.01,45008.0,25.7641,25.9034,25.7641,25.8935,45008.0
2022-02-24 13:40:00,26.02,26.09,25.93,26.04,64765.0,25.9034,25.9731,25.8138,25.9234,64765.0
2022-02-24 13:45:00,26.04,26.29,26.0,26.27,47933.0,25.9234,26.1722,25.8835,26.1523,47933.0
2022-02-24 13:50:00,26.28,26.29,26.13,26.14,76098.0,26.1623,26.1722,26.0129,26.0229,76098.0
2022-02-24 13:55:00,26.14,26.17,26.07,26.1,45465.0,26.0229,26.0528,25.9532,25.9831,45465.0
2022-02-24 14:00:00,26.09,26.14,26.05,26.14,58639.0,25.9731,26.0229,25.9333,26.0229,58639.0
2022-02-24 14:05:00,26.15,26.19,26.07,26.12,39795.0,26.0329,26.0727,25.9532,26.003,39795.0
2022-02-24 14:10:00,26.12,26.25,26.11,26.23,92141.0,26.003,26.1324,25.993,26.1125,92141.0
2022-02-24 14:15:00,26.23,26.35,26.22,26.34,60261.0,26.1125,26.232,26.1025,26.222,60261.0
2022-02-24 14:20:00,26.35,26.41,26.29,26.29,67540.0,26.232,26.2917,26.1722,26.1722,67540.0
2022-02-24 14:25:00,26.3,26.35,26.28,26.32,55688.0,26.1822,26.232,26.1623,26.2021,55688.0
2022-02-24 14:30:00,26.32,26.45,26.29,26.43,64222.0,26.2021,26.3315,26.1722,26.3116,64222.0
2022-02-24 14:35:00,26.43,26.52,26.41,26.52,66470.0,26.3116,26.4012,26.2917,26.4012,66470.0
2022-02-24 14:40:00,26.53,26.55,26.46,26.48,60129.0,26.4112,26.4311,26.3415,26.3614,60129.0
2022-02-24 14:45:00,26.47,26.51,26.4,26.51,72969.0,26.3514,26.3912,26.2817,26.3912,72969.0
2022-02-24 14:50:00,26.49,26.53,26.44,26.5,45606.0,26.3713,26.4112,26.3216,26.3813,45606.0
2022-02-24 14:55:00,26.5,26.52,26.43,26.46,45278.0,26.3813,26.4012,26.3116,26.3415,45278.0
2022-02-24 15:00:00,26.45,26.55,26.44,26.54,49714.0,26.3315,26.4311,26.3216,26.4211,49714.0
2022-02-24 15:05:00,26.53,26.53,26.45,26.46,53152.0,26.4112,26.4112,26.3315,26.3415,53152.0
2022-02-24 15:10:00,26.46,26.55,26.44,26.54,73557.0,26.3415,26.4311,26.3216,26.4211,73557.0
2022-02-24 15:15:00,26.53,26.55,26.44,26.51,40176.0,26.4112,26.4311,26.3216,26.3912,40176.0
2022-02-24 15:20:00,26.52,26.52,26.46,26.48,59124.0,26.4012,26.4012,26.3415,26.3614,59124.0
2022-02-24 15:25:00,26.48,26.54,26.44,26.46,107410.0,26.3614,26.4211,26.3216,26.3415,107410.0
2022-02-24 15:30:00,26.46,26.64,26.46,26.62,79242.0,26.3415,26.5207,26.3415,26.5008,79242.0
2022-02-24 15:35:00,26.61,26.77,26.61,26.73,66432.0,26.4908,26.6501,26.4908,26.6103,66432.0
2022-02-24 15:40:00,26.73,26.79,26.7,26.71,80453.0,26.6103,26.67,26.5804,26.5903,80453.0
2022-02-24 15:45:00,26.71,26.76,26.67,26.7,107140.0,26.5903,26.6401,26.5505,26.5804,107140.0
2022-02-24 15:50:00,26.7,26.83,26.7,26.82,220968.0,26.5804,26.7098,26.5804,26.6999,220968.0
2022-02-24 15:55:00,26.83,26.88,26.8,26.87,341419.0,26.7098,26.7596,26.6799,26.7496,341419.0
2022-02-25 09:30:00,26.97,27.06,26.82,26.98,210262.0,26.8492,26.9388,26.6999,26.8591,210262.0
2022-02-25 09:35:00,26.97,27.07,26.74,26.74,95055.0,26.8492,26.9487,26.6202,26.6202,95055.0
2022-02-25 09:40:00,26.73,26.81,26.49,26.51,67780.0,26.6103,26.6899,26.3713,26.3912,67780.0
2022-02-25 09:45:00,26.55,26.68,26.49,26.67,46927.0,26.4311,26.5605,26.3713,26.5505,46927.0
2022-02-25 09:50:00,26.66,26.69,26.48,26.49,23555.0,26.5406,26.5704,26.3614,26.3713,23555.0
2022-02-25 09:55:00,26.48,26.5,26.34,26.34,43020.0,26.3614,26.3813,26.222,26.222,43020.0
2022-02-25 10:00:00,26.34,26.38,26.24,26.28,97357.0,26.222,26.2618,26.1225,26.1623,97357.0
2022-02-25 10:05:00,26.27,26.36,26.17,26.36,92465.0,26.1523,26.2419,26.0528,26.2419,92465.0
2022-02-25 10:10:00,26.35,26.43,26.3,26.35,30170.0,26.232,26.3116,26.1822,26.232,30170.0
2022-02-25 10:15:00,26.33,26.37,26.27,26.36,46192.0,26.2121,26.2519,26.1523,26.2419,46192.0
2022-02-25 10:20:00,26.36,26.53,26.35,26.53,37519.0,26.2419,26.4112,26.232,26.4112,37519.0
2022-02-25 10:25:00,26.52,26.54,26.42,26.43,34808.0,26.4012,26.4211,26.3016,26.3116,34808.0
2022-02-25 10:30:00,26.42,26.46,26.36,26.41,25740.0,26.3016,26.3415,26.2419,26.2917,25740.0
2022-02-25 10:35:00,26.41,26.42,26.28,26.34,44927.0,26.2917,26.3016,26.1623,26.222,44927.0
2022-02-25 10:40:00,26.35,26.46,26.35,26.41,39139.0,26.232,26.3415,26.232,26.2917,39139.0
2022-02-25 10:45:00,26.42,26.54,26.41,26.54,62378.0,26.3016,26.4211,26.2917,26.4211,62378.0
2022-02-25 10:50:00,26.54,26.61,26.51,26.6,57692.0,26.4211,26.4908,26.3912,26.4808,57692.0
2022-02-25 10:55:00,26.58,26.67,26.58,26.6,40845.0,26.4609,26.5505,26.4609,26.4808,40845.0
2022-02-25 11:00:00,26.59,26.63,26.48,26.56,44994.0,26.4709,26.5107,26.3614,26.441,44994.0
2022-02-25 11:05:00,26.55,26.62,26.52,26.54,87216.0,26.4311,26.5008,26.4012,26.4211,87216.0
2022-02-25 11:10:00,26.55,26.6,26.53,26.6,40994.0,26.4311,26.4808,26.4112,26.4808,40994.0
2022-02-25 11:15:00,26.6,26.61,26.5,26.54,33224.0,26.4808,26.4908,26.3813,26.4211,33224.0
2022-02-25 11:20:00,26.55,26.57,26.51,26.54,21151.0,26.4311,26.451,26.3912,26.4211,21151.0
2022-02-25 11:25:00,26.54,26.54,26.44,26.48,86231.0,26.4211,26.4211,26.3216,26.3614,86231.0
2022-02-25 11:30:00,26.48,26.49,26.38,26.42,96339.0,26.3614,26.3713,26.2618,26.3016,96339.0
2022-02-25 11:35:00,26.42,26.46,26.37,26.41,50474.0,26.3016,26.3415,26.2519,26.2917,50474.0
2022-02-25 11:40:00,26.42,26.44,26.32,26.34,24677.0,26.3016,26.3216,26.2021,26.222,24677.0
2022-02-25 11:45:00,26.34,26.44,26.34,26.43,19413.0,26.222,26.3216,26.222,26.3116,19413.0
2022-02-25 11:50:00,26.43,26.65,26.4,26.6,76640.0,26.3116,26.5306,26.2817,26.4808,76640.0
2022-02-25 11:55:00,26.6,26.83,26.56,26.82,190642.0,26.4808,26.7098,26.441,26.6999,190642.0
2022-02-25 12:00:00,26.82,26.86,26.72,26.74,125102.0,26.6999,26.7397,26.6003,26.6202,125102.0
2022-02-25 12:05:00,26.74,26.76,26.65,26.7,30601.0,26.6202,26.6401,26.5306,26.5804,30601.0
2022-02-25 12:10:00,26.7,26.7,26.6,26.65,85147.0,26.5804,26.5804,26.4808,26.5306,85147.0
2022-02-25 12:15:00,26.64,26.69,26.6,26.67,35954.0,26.5207,26.5704,26.4808,26.5505,35954.0
2022-02-25 12:20:00,26.67,26.67,26.58,26.6,18989.0,26.5505,26.5505,26.4609,26.4808,18989.0
2022-02-25 12:25:00,26.59,26.68,26.56,26.68,50817.0,26.4709,26.5605,26.441,26.5605,50817.0
2022-02-25 12:30:00,26.68,26.69,26.66,26.66,16430.0,26.5605,26.5704,26.5406,26.5406,16430.0
2022-02-25 12:35:00,26.67,26.68,26.62,26.66,23640.0,26.5505,26.5605,26.5008,26.5406,23640.0
2022-02-25 12:40:00,26.66,26.74,26.66,26.74,18091.0,26.5406,26.6202,26.5406,26.6202,18091.0
2022-02-25 12:45:00,26.74,26.78,26.73,26.73,15422.0,26.6202,26.66,26.6103,26.6103,15422.0
2022-02-25 12:50:00,26.73,26.73,26.67,26.69,14161.0,26.6103,26.6103,26.5505,26.5704,14161.0
2022-02-25 12:55:00,26.69,26.78,26.65,26.75,27952.0,26.5704,26.66,26.5306,26.6302,27952.0
2022-02-25 13:00:00,26.75,26.81,26.74,26.81,26146.0,26.6302,26.6899,26.6202,26.6899,26146.0
2022-02-25 13:05:00,26.8,26.8,26.74,26.75,17977.0,26.6799,26.6799,26.6202,26.6302,17977.0
2022-02-25 13:10:00,26.76,26.76,26.67,26.69,24934.0,26.6401,26.6401,26.5505,26.5704,24934.0
2022-02-25 13:15:00,26.68,26.75,26.65,26.75,17400.0,26.5605,26.6302,26.5306,26.6302,17400.0
2022-02-25 13:20:00,26.74,26.74,26.69,26.72,9812.0,26.6202,26.6202,26.5704,26.6003,9812.0
2022-02-25 13:25:00,26.73,26.75,26.71,26.73,11887.0,26.6103,26.6302,26.5903,26.6103,11887.0
2022-02-25 13:30:00,26.74,26.8,26.74,26.77,12249.0,26.6202,26.6799,26.6202,26.6501,12249.0
2022-02-25 13:35:00,26.76,26.8,26.74,26.79,21641.0,26.6401,26.6799,26.6202,26.67,21641.0
2022-02-25 13:40:00,26.8,26.88,26.8,26.87,31000.0,26.6799,26.7596,26.6799,26.7496,31000.0
2022-02-25 13:45:00,26.87,26.88,26.84,26.86,15411.0,26.7496,26.7596,26.7198,26.7397,15411.0
2022-02-25 13:50:00,26.86,26.97,26.85,26.94,84460.0,26.7397,26.8492,26.7297,26.8193,84460.0
2022-02-25 13:55:00,26.93,26.94,26.86,26.91,83089.0,26.8094,26.8193,26.7397,26.7895,83089.0
2022-02-25 14:00:00,26.91,26.93,26.87,26.93,52709.0,26.7895,26.8094,26.7496,26.8094,52709.0
2022-02-25 14:05:00,26.93,26.99,26.85,26.96,96620.0,26.8094,26.8691,26.7297,26.8392,96620.0
2022-02-25 14:10:00,26.96,26.98,26.91,26.96,79325.0,26.8392,26.8591,26.7895,26.8392,79325.0
2022-02-25 14:15:00,26.96,26.99,26.77,26.78,99030.0,26.8392,26.8691,26.6501,26.66,99030.0
2022-02-25 14:20:00,26.78,26.82,26.77,26.8,22023.0,26.66,26.6999,26.6501,26.6799,22023.0
2022-02-25 14:25:00,26.8,26.81,26.74,26.76,24965.0,26.6799,26.6899,26.6202,26.6401,24965.0
2022-02-25 14:30:00,26.76,26.78,26.72,26.75,28335.0,26.6401,26.66,26.6003,26.6302,28335.0
2022-02-25 14:35:00,26.75,26.79,26.73,26.76,17376.0,26.6302,26.67,26.6103,26.6401,17376.0
2022-02-25 14:40:00,26.76,26.8,26.75,26.78,23435.0,26.6401,26.6799,26.6302,26.66,23435.0
2022-02-25 14:45:00,26.77,26.79,26.74,26.76,11216.0,26.6501,26.67,26.6202,26.6401,11216.0
2022-02-25 14:50:00,26.75,26.77,26.72,26.73,14524.0,26.6302,26.6501,26.6003,26.6103,14524.0
2022-02-25 14:55:00,26.74,26.79,26.72,26.77,42710.0,26.6202,26.67,26.6003,26.6501,42710.0
2022-02-25 15:00:00,26.78,26.8,26.75,26.77,56422.0,26.66,26.6799,26.6302,26.6501,56422.0
2022-02-25 15:05:00,26.77,26.79,26.74,26.74,58240.0,26.6501,26.67,26.6202,26.6202,58240.0
2022-02-25 15:10:00,26.74,26.78,26.69,26.77,33268.0,26.6202,26.66,26.5704,26.6501,33268.0
2022-02-25 15:15:00,26.78,26.82,26.74,26.81,17558.0,26.66,26.6999,26.6202,26.6899,17558.0
2022-02-25 15:20:00,26.82,26.88,26.81,26.86,16741.0,26.6999,26.7596,26.6899,26.7397,16741.0
2022-02-25 15:25:00,26.86,26.87,26.81,26.83,44080.0,26.7397,26.7496,26.6899,26.7098,44080.0
2022-02-25 15:30:00,26.83,26.89,26.81,26.88,59956.0,26.7098,26.7695,26.6899,26.7596,59956.0
2022-02-25 15:35:00,26.87,26.96,26.84,26.95,93338.0,26.7496,26.8392,26.7198,26.8293,93338.0
2022-02-25 15:40:00,26.95,26.97,26.91,26.94,87269.0,26.8293,26.8492,26.7895,26.8193,87269.0
2022-02-25 15:45:00,26.93,26.98,26.93,26.98,91815.0,26.8094,26.8591,26.8094,26.8591,91815.0
2022-02-25 15:50:00,26.98,27.0,26.96,26.96,129782.0,26.8591,26.8791,26.8392,26.8392,129782.0
2022-02-25 15:55:00,26.96,26.97,26.9,26.96,202951.0,26.8392,26.8492,26.7795,26.8392,202951.0
2022-02-28 09:30:00,26.36,26.69,26.26,26.42,76879.0,26.2419,26.5704,26.1424,26.3016,76879.0
2022-02-28 09:35:00,26.43,26.48,26.25,26.29,39414.0,26.3116,26.3614,26.1324,26.1722,39414.0
2022-02-28 09:40:00,26.29,26.38,26.23,26.25,55651.0,26.1722,26.2618,26.1125,26.1324,55651.0
2022-02-28 09:45:00,26.25,26.4,26.15,26.28,71758.0,26.1324,26.2817,26.0329,26.1623,71758.0
2022-02-28 09:50:00,26.32,26.36,26.21,26.34,39831.0,26.2021,26.2419,26.0926,26.222,39831.0
2022-02-28 09:55:00,26.32,26.43,26.32,26.4,17495.0,26.2021,26.3116,26.2021,26.2817,17495.0
2022-02-28 10:00:00,26.4,26.43,26.24,26.28,25543.0,26.2817,26.3116,26.1225,26.1623,25543.0
2022-02-28 10:05:00,26.27,26.32,26.23,26.23,18768.0,26.1523,26.2021,26.1125,26.1125,18768.0
2022-02-28 10:10:00,26.23,26.23,26.04,26.07,19487.0,26.1125,26.1125,25.9234,25.9532,19487.0
2022-02-28 10:15:00,26.07,26.11,26.02,26.07,19233.0,25.9532,25.993,25.9034,25.9532,19233.0
2022-02-28 10:20:00,26.08,26.2,26.08,26.17,27304.0,25.9632,26.0826,25.9632,26.0528,27304.0
2022-02-28 10:25:00,26.18,26.31,26.16,26.29,21370.0,26.0627,26.1921,26.0428,26.1722,21370.0
2022-02-28 10:30:00,26.29,26.37,26.28,26.31,19477.0,26.1722,26.2519,26.1623,26.1921,19477.0
2022-02-28 10:35:00,26.32,26.53,26.32,26.51,18807.0,26.2021,26.4112,26.2021,26.3912,18807.0
2022-02-28 10:40:00,26.51,26.55,26.46,26.46,22729.0,26.3912,26.4311,26.3415,26.3415,22729.0
2022-02-28 10:45:00,26.49,26.54,26.48,26.51,20178.0,26.3713,26.4211,26.3614,26.3912,20178.0
2022-02-28 10:50:00,26.51,26.57,26.48,26.51,20487.0,26.3912,26.451,26.3614,26.3912,20487.0
2022-02-28 10:55:00,26.53,26.59,26.51,26.52,28645.0,26.4112,26.4709,26.3912,26.4012,28645.0
2022-02-28 11:00:00,26.52,26.56,26.47,26.54,14755.0,26.4012,26.441,26.3514,26.4211,14755.0
2022-02-28 11:05:00,26.52,26.57,26.49,26.51,20971.0,26.4012,26.451,26.3713,26.3912,20971.0
2022-02-28 11:10:00,26.51,26.52,26.43,26.43,17462.0,26.3912,26.4012,26.3116,26.3116,17462.0
2022-02-28 11:15:00,26.44,26.54,26.43,26.48,21254.0,26.3216,26.4211,26.3116,26.3614,21254.0
2022-02-28 11:20:00,26.49,26.51,26.46,26.46,10415.0,26.3713,26.3912,26.3415,26.3415,10415.0
2022-02-28 11:25:00,26.46,26.54,26.44,26.49,22755.0,26.3415,26.4211,26.3216,26.3713,22755.0
2022-02-28 11:30:00,26.48,26.57,26.47,26.52,16130.0,26.3614,26.451,26.3514,26.4012,16130.0
2022-02-28 11:35:00,26.52,26.55,26.48,26.53,23163.0,26.4012,26.4311,26.3614,26.4112,23163.0
2022-02-28 11:40:00,26.54,26.55,26.5,26.5,14122.0,26.4211,26.4311,26.3813,26.3813,14122.0
2022-02-28 11:45:00,26.51,26.54,26.43,26.45,17055.0,26.3912,26.4211,26.3116,26.3315,17055.0
2022-02-28 11:50:00,26.46,26.49,26.38,26.44,25037.0,26.3415,26.3713,26.2618,26.3216,25037.0
2022-02-28 11:55:00,26.45,26.5,26.44,26.48,10319.0,26.3315,26.3813,26.3216,26.3614,10319.0
2022-02-28 12:00:00,26.46,26.48,26.4,26.41,10497.0,26.3415,26.3614,26.2817,26.2917,10497.0
2022-02-28 12:05:00,26.39,26.39,26.26,26.29,21142.0,26.2718,26.2718,26.1424,26.1722,21142.0
2022-02-28 12:10:00,26.28,26.31,26.25,26.27,16465.0,26.1623,26.1921,26.1324,26.1523,16465.0
2022-02-28 12:15:00,26.28,26.32,26.23,26.32,15177.0,26.1623,26.2021,26.1125,26.2021,15177.0
2022-02-28 12:20:00,26.3,26.34,26.24,26.24,10768.0,26.1822,26.222,26.1225,26.1225,10768.0
2022-02-28 12:25:00,26.25,26.27,26.23,26.24,6446.0,26.1324,26.1523,26.1125,26.1225,6446.0
2022-02-28 12:30:00,26.24,26.28,26.19,26.2,16261.0,26.1225,26.1623,26.0727,26.0826,16261.0
2022-02-28 12:35:00,26.19,26.2,26.11,26.11,15741.0,26.0727,26.0826,25.993,25.993,15741.0
2022-02-28 12:40:00,26.1,26.12,26.03,26.04,21089.0,25.9831,26.003,25.9134,25.9234,21089.0
2022-02-28 12:45:00,26.04,26.06,25.99,26.05,21535.0,25.9234,25.9433,25.8736,25.9333,21535.0
2022-02-28 12:50:00,26.05,26.05,26.01,26.04,10319.0,25.9333,25.9333,25.8935,25.9234,10319.0
2022-02-28 12:55:00,26.04,26.12,26.03,26.11,10452.0,25.9234,26.003,25.9134,25.993,10452.0
2022-02-28 13:00:00,26.1,26.14,26.1,26.13,14662.0,25.9831,26.0229,25.9831,26.0129,14662.0
2022-02-28 13:05:00,26.14,26.19,26.12,26.18,11382.0,26.0229,26.0727,26.003,26.0627,11382.0
2022-02-28 13:10:00,26.18,26.21,26.15,26.21,24076.0,26.0627,26.0926,26.0329,26.0926,24076.0
2022-02-28 13:15:00,26.2,26.2,26.08,26.11,22107.0,26.0826,26.0826,25.9632,25.993,22107.0
2022-02-28 13:20:00,26.11,26.12,26.06,26.12,15666.0,25.993,26.003,25.9433,26.003,15666.0
2022-02-28 13:25:00,26.12,26.23,26.12,26.19,21656.0,26.003,26.1125,26.003,26.0727,21656.0
2022-02-28 13:30:00,26.18,26.26,26.16,26.26,20375.0,26.0627,26.1424,26.0428,26.1424,20375.0
2022-02-28 13:35:00,26.26,26.3,26.23,26.25,20249.0,26.1424,26.1822,26.1125,26.1324,20249.0
2022-02-28 13:40:00,26.25,26.25,26.15,26.16,21509.0,26.1324,26.1324,26.0329,26.0428,21509.0
2022-02-28 13:45:00,26.17,26.22,26.14,26.21,21611.0,26.0528,26.1025,26.0229,26.0926,21611.0
2022-02-28 13:50:00,26.23,26.28,26.21,26.25,17256.0,26.1125,26.1623,26.0926,26.1324,17256.0
2022-02-28 13:55:00,26.25,26.27,26.22,26.25,18547.0,26.1324,26.1523,26.1025,26.1324,18547.0
2022-02-28 14:00:00,26.24,26.24,26.11,26.12,31018.0,26.1225,26.1225,25.993,26.003,31018.0
2022-02-28 14:05:00,26.12,26.13,26.02,26.02,13497.0,26.003,26.0129,25.9034,25.9034,13497.0
2022-02-28 14:10:00,26.02,26.05,25.97,26.04,33105.0,25.9034,25.9333,25.8537,25.9234,33105.0
2022-02-28 14:15:00,26.04,26.13,26.03,26.13,20437.0,25.9234,26.0129,25.9134,26.0129,20437.0
2022-02-28 14:20:00,26.13,26.13,26.03,26.04,20646.0,26.0129,26.0129,25.9134,25.9234,20646.0
2022-02-28 14:25:00,26.04,26.05,26.0,26.02,18205.0,25.9234,25.9333,25.8835,25.9034,18205.0
2022-02-28 14:30:00,26.03,26.03,25.96,25.96,18555.0,25.9134,25.9134,25.8437,25.8437,18555.0
2022-02-28 14:35:00,25.97,26.01,25.92,25.92,33880.0,25.8537,25.8935,25.8039,25.8039,33880.0
2022-02-28 14:40:00,25.93,25.99,25.92,25.94,119598.0,25.8138,25.8736,25.8039,25.8238,119598.0
2022-02-28 14:45:00,25.94,25.95,25.85,25.89,41594.0,25.8238,25.8338,25.7342,25.774,41594.0
2022-02-28 14:50:00,25.89,25.9,25.84,25.85,36783.0,25.774,25.784,25.7242,25.7342,36783.0
2022-02-28 14:55:00,25.85,25.94,25.84,25.91,35580.0,25.7342,25.8238,25.7242,25.7939,35580.0
2022-02-28 15:00:00,25.91,25.92,25.86,25.87,50059.0,25.7939,25.8039,25.7442,25.7541,50059.0
2022-02-28 15:05:00,25.88,25.91,25.86,25.89,37159.0,25.7641,25.7939,25.7442,25.774,37159.0
2022-02-28 15:10:00,25.89,25.89,25.84,25.87,35716.0,25.774,25.774,25.7242,25.7541,35716.0
2022-02-28 15:15:00,25.88,25.9,25.83,25.89,26124.0,25.7641,25.784,25.7143,25.774,26124.0
2022-02-28 15:20:00,25.89,26.03,25.88,25.91,165748.0,25.774,25.9134,25.7641,25.7939,165748.0
2022-02-28 15:25:00,25.91,25.93,25.85,25.86,113373.0,25.7939,25.8138,25.7342,25.7442,113373.0
2022-02-28 15:30:00,25.86,25.86,25.75,25.76,57969.0,25.7442,25.7442,25.6346,25.6446,57969.0
2022-02-28 15:35:00,25.77,25.81,25.71,25.8,112391.0,25.6546,25.6944,25.5948,25.6844,112391.0
2022-02-28 15:40:00,25.8,25.86,25.79,25.85,120880.0,25.6844,25.7442,25.6745,25.7342,120880.0
2022-02-28 15:45:00,25.85,25.88,25.81,25.85,213537.0,25.7342,25.7641,25.6944,25.7342,213537.0
2022-02-28 15:50:00,25.85,25.92,25.84,25.88,334131.0,25.7342,25.8039,25.7242,25.7641,334131.0
2022-02-28 15:55:00,25.88,25.89,25.79,25.8,733281.0,25.7641,25.774,25.6745,25.6844,733281.0
2022-03-01 09:30:00,25.8,26.05,25.59,26.02,319667.0,25.6844,25.9333,25.4754,25.9034,319667.0
2022-03-01 09:35:00,26.04,26.22,25.98,26.15,155063.0,25.9234,26.1025,25.8636,26.0329,155063.0
2022-03-01 09:40:00,26.16,26.45,26.09,26.31,97032.0,26.0428,26.3315,25.9731,26.1921,97032.0
2022-03-01 09:45:00,26.35,26.39,26.2,26.3,152726.0,26.232,26.2718,26.0826,26.1822,152726.0
2022-03-01 09:50:00,26.32,26.35,26.18,26.32,95247.0,26.2021,26.232,26.0627,26.2021,95247.0
2022-03-01 09:55:00,26.32,26.39,26.25,26.36,87066.0,26.2021,26.2718,26.1324,26.2419,87066.0
2022-03-01 10:00:00,26.37,26.47,26.28,26.36,76768.0,26.2519,26.3514,26.1623,26.2419,76768.0
2022-03-01 10:05:00,26.36,26.47,26.35,26.45,48370.0,26.2419,26.3514,26.232,26.3315,48370.0
2022-03-01 10:10:00,26.45,26.45,26.14,26.17,60314.0,26.3315,26.3315,26.0229,26.0528,60314.0
2022-03-01 10:15:00,26.16,26.36,26.14,26.29,25640.0,26.0428,26.2419,26.0229,26.1722,25640.0
2022-03-01 10:20:00,26.3,26.42,26.3,26.37,36479.0,26.1822,26.3016,26.1822,26.2519,36479.0
2022-03-01 10:25:00,26.35,26.4,26.33,26.37,28873.0,26.232,26.2817,26.2121,26.2519,28873.0
2022-03-01 10:30:00,26.38,26.5,26.34,26.34,36043.0,26.2618,26.3813,26.222,26.222,36043.0
2022-03-01 10:35:00,26.35,26.41,26.29,26.36,36451.0,26.232,26.2917,26.1722,26.2419,36451.0
2022-03-01 10:40:00,26.36,26.36,26.2,26.2,26445.0,26.2419,26.2419,26.0826,26.0826,26445.0
2022-03-01 10:45:00,26.18,26.19,26.13,26.14,21011.0,26.0627,26.0727,26.0129,26.0229,21011.0
2022-03-01 10:50:00,26.13,26.15,26.08,26.14,22034.0,26.0129,26.0329,25.9632,26.0229,22034.0
2022-03-01 10:55:00,26.13,26.13,26.03,26.06,36451.0,26.0129,26.0129,25.9134,25.9433,36451.0
2022-03-01 11:00:00,26.06,26.11,26.05,26.06,50660.0,25.9433,25.993,25.9333,25.9433,50660.0
2022-03-01 11:05:00,26.08,26.1,26.04,26.07,35458.0,25.9632,25.9831,25.9234,25.9532,35458.0
2022-03-01 11:10:00,26.08,26.1,26.04,26.07,36330.0,25.9632,25.9831,25.9234,25.9532,36330.0
2022-03-01 11:15:00,26.07,26.11,26.04,26.05,34736.0,25.9532,25.993,25.9234,25.9333,34736.0
2022-03-01 11:20:00,26.05,26.1,26.01,26.06,54887.0,25.9333,25.9831,25.8935,25.9433,54887.0
2022-03-01 11:25:00,26.07,26.07,26.01,26.03,19649.0,25.9532,25.9532,25.8935,25.9134,19649.0
2022-03-01 11:30:00,26.03,26.03,25.92,25.94,44400.0,25.9134,25.9134,25.8039,25.8238,44400.0
2022-03-01 11:35:00,25.94,25.99,25.92,25.98,22222.0,25.8238,25.8736,25.8039,25.8636,22222.0
2022-03-01 11:40:00,25.98,26.04,25.98,26.0,17224.0,25.8636,25.9234,25.8636,25.8835,17224.0
2022-03-01 11:45:00,26.0,26.02,25.95,26.01,23048.0,25.8835,25.9034,25.8338,25.8935,23048.0
2022-03-01 11:50:00,26.01,26.05,25.97,25.97,32350.0,25.8935,25.9333,25.8537,25.8537,32350.0
2022-03-01 11:55:00,25.97,25.99,25.92,25.97,16575.0,25.8537,25.8736,25.8039,25.8537,16575.0
2022-03-01 12:00:00,25.96,25.97,25.91,25.94,21461.0,25.8437,25.8537,25.7939,25.8238,21461.0
2022-03-01 12:05:00,25.94,26.01,25.93,25.94,41258.0,25.8238,25.8935,25.8138,25.8238,41258.0
2022-03-01 12:10:00,25.94,26.06,25.92,26.06,20218.0,25.8238,25.9433,25.8039,25.9433,20218.0
2022-03-01 12:15:00,26.06,26.09,26.02,26.06,32545.0,25.9433,25.9731,25.9034,25.9433,32545.0
2022-03-01 12:20:00,26.07,26.08,26.0,26.03,15475.0,25.9532,25.9632,25.8835,25.9134,15475.0
2022-03-01 12:25:00,26.02,26.05,25.98,26.0,21202.0,25.9034,25.9333,25.8636,25.8835,21202.0
2022-03-01 12:30:00,26.0,26.01,25.93,25.96,17213.0,25.8835,25.8935,25.8138,25.8437,17213.0
2022-03-01 12:35:00,25.97,25.99,25.94,25.96,17293.0,25.8537,25.8736,25.8238,25.8437,17293.0
2022-03-01 12:40:00,25.97,26.02,25.95,26.0,21815.0,25.8537,25.9034,25.8338,25.8835,21815.0
2022-03-01 12:45:00,26.01,26.05,25.97,26.01,24480.0,25.8935,25.9333,25.8537,25.8935,24480.0
2022-03-01 12:50:00,26.0,26.02,25.97,26.0,17388.0,25.8835,25.9034,25.8537,25.8835,17388.0
2022-03-01 12:55:00,26.0,26.02,25.96,25.98,58298.0,25.8835,25.9034,25.8437,25.8636,58298.0
2022-03-01 13:00:00,25.98,26.01,25.93,25.95,34363.0,25.8636,25.8935,25.8138,25.8338,34363.0
2022-03-01 13:05:00,25.95,25.99,25.93,25.97,21475.0,25.8338,25.8736,25.8138,25.8537,21475.0
2022-03-01 13:10:00,25.96,25.96,25.88,25.89,29298.0,25.8437,25.8437,25.7641,25.774,29298.0
2022-03-01 13:15:00,25.9,25.91,25.86,25.89,22894.0,25.784,25.7939,25.7442,25.774,22894.0
2022-03-01 13:20:00,25.89,25.95,25.87,25.87,51167.0,25.774,25.8338,25.7541,25.7541,51167.0
2022-03-01 13:25:00,25.87,25.87,25.81,25.83,21056.0,25.7541,25.7541,25.6944,25.7143,21056.0
2022-03-01 13:30:00,25.83,25.86,25.78,25.82,55904.0,25.7143,25.7442,25.6645,25.7043,55904.0
2022-03-01 13:35:00,25.82,25.87,25.81,25.82,23015.0,25.7043,25.7541,25.6944,25.7043,23015.0
2022-03-01 13:40:00,25.82,25.83,25.76,25.81,29072.0,25.7043,25.7143,25.6446,25.6944,29072.0
2022-03-01 13:45:00,25.8,25.88,25.8,25.82,38340.0,25.6844,25.7641,25.6844,25.7043,38340.0
2022-03-01 13:50:00,25.82,25.87,25.82,25.84,34570.0,25.7043,25.7541,25.7043,25.7242,34570.0
2022-03-01 13:55:00,25.84,25.89,25.83,25.85,30671.0,25.7242,25.774,25.7143,25.7342,30671.0
2022-03-01 14:00:00,25.86,25.88,25.81,25.87,20141.0,25.7442,25.7641,25.6944,25.7541,20141.0
2022-03-01 14:05:00,25.87,25.88,25.82,25.85,16767.0,25.7541,25.7641,25.7043,25.7342,16767.0
2022-03-01 14:10:00,25.84,25.85,25.81,25.84,24984.0,25.7242,25.7342,25.6944,25.7242,24984.0
2022-03-01 14:15:00,25.84,25.94,25.77,25.92,21288.0,25.7242,25.8238,25.6546,25.8039,21288.0
2022-03-01 14:20:00,25.92,26.0,25.9,25.99,14647.0,25.8039,25.8835,25.784,25.8736,14647.0
2022-03-01 14:25:00,25.99,26.04,25.99,26.01,15062.0,25.8736,25.9234,25.8736,25.8935,15062.0
2022-03-01 14:30:00,26.01,26.01,25.96,25.97,28352.0,25.8935,25.8935,25.8437,25.8537,28352.0
2022-03-01 14:35:00,25.98,26.06,25.97,26.05,14406.0,25.8636,25.9433,25.8537,25.9333,14406.0
2022-03-01 14:40:00,26.05,26.09,26.05,26.07,19506.0,25.9333,25.9731,25.9333,25.9532,19506.0
2022-03-01 14:45:00,26.06,26.07,25.94,25.96,64410.0,25.9433,25.9532,25.8238,25.8437,64410.0
2022-03-01 14:50:00,25.95,25.96,25.87,25.9,69478.0,25.8338,25.8437,25.7541,25.784,69478.0
2022-03-01 14:55:00,25.89,25.93,25.87,25.89,13855.0,25.774,25.8138,25.7541,25.774,13855.0
2022-03-01 15:00:00,25.89,25.99,25.88,25.99,24987.0,25.774,25.8736,25.7641,25.8736,24987.0
2022-03-01 15:05:00,26.0,26.06,25.98,26.04,59933.0,25.8835,25.9433,25.8636,25.9234,59933.0
2022-03-01 15:10:00,26.05,26.06,25.93,25.97,31093.0,25.9333,25.9433,25.8138,25.8537,31093.0
2022-03-01 15:15:00,25.97,25.98,25.86,25.87,26416.0,25.8537,25.8636,25.7442,25.7541,26416.0
2022-03-01 15:20:00,25.87,25.89,25.85,25.86,13781.0,25.7541,25.774,25.7342,25.7442,13781.0
2022-03-01 15:25:00,25.86,25.87,25.77,25.78,43048.0,25.7442,25.7541,25.6546,25.6645,43048.0
2022-03-01 15:30:00,25.78,25.81,25.73,25.78,30592.0,25.6645,25.6944,25.6147,25.6645,30592.0
2022-03-01 15:35:00,25.77,25.79,25.74,25.76,81169.0,25.6546,25.6745,25.6247,25.6446,81169.0
2022-03-01 15:40:00,25.75,25.76,25.69,25.7,53385.0,25.6346,25.6446,25.5749,25.5849,53385.0
2022-03-01 15:45:00,25.71,25.73,25.63,25.64,65609.0,25.5948,25.6147,25.5152,25.5251,65609.0
2022-03-01 15:50:00,25.64,25.72,25.63,25.71,172116.0,25.5251,25.6048,25.5152,25.5948,172116.0
2022-03-01 15:55:00,25.7,25.8,25.69,25.79,255918.0,25.5849,25.6844,25.5749,25.6745,255918.0
2022-03-02 09:30:00,26.76,28.15,26.5,27.3,753791.0,26.6401,28.0239,26.3813,27.1777,753791.0
2022-03-02 09:35:00,27.31,27.4,26.84,26.86,284817.0,27.1877,27.2773,26.7198,26.7397,284817.0
2022-03-02 09:40:00,26.84,27.05,26.73,27.03,199829.0,26.7198,26.9288,26.6103,26.9089,199829.0
2022-03-02 09:45:00,27.01,27.43,26.96,27.38,188441.0,26.889,27.3071,26.8392,27.2573,188441.0
2022-03-02 09:50:00,27.36,27.49,27.15,27.21,329115.0,27.2374,27.3669,27.0284,27.0881,329115.0
2022-03-02 09:55:00,27.18,27.31,26.96,27.13,107018.0,27.0582,27.1877,26.8392,27.0085,107018.0
2022-03-02 10:00:00,27.13,27.2,26.85,26.85,217062.0,27.0085,27.0782,26.7297,26.7297,217062.0
2022-03-02 10:05:00,26.86,26.91,26.79,26.82,53166.0,26.7397,26.7895,26.67,26.6999,53166.0
2022-03-02 10:10:00,26.84,26.94,26.77,26.86,72386.0,26.7198,26.8193,26.6501,26.7397,72386.0
2022-03-02 10:15:00,26.89,27.14,26.89,27.04,194614.0,26.7695,27.0184,26.7695,26.9189,194614.0
2022-03-02 10:20:00,27.05,27.26,27.02,27.15,61306.0,26.9288,27.1379,26.899,27.0284,61306.0
2022-03-02 10:25:00,27.13,27.21,27.07,27.18,111615.0,27.0085,27.0881,26.9487,27.0582,111615.0
2022-03-02 10:30:00,27.19,27.3,27.08,27.16,255243.0,27.0682,27.1777,26.9587,27.0383,255243.0
2022-03-02 10:35:00,27.16,27.17,27.03,27.11,111760.0,27.0383,27.0483,26.9089,26.9886,111760.0
2022-03-02 10:40:00,27.12,27.21,27.08,27.12,48044.0,26.9985,27.0881,26.9587,26.9985,48044.0
2022-03-02 10:45:00,27.12,27.17,27.06,27.12,53113.0,26.9985,27.0483,26.9388,26.9985,53113.0
2022-03-02 10:50:00,27.13,27.16,26.98,27.0,65702.0,27.0085,27.0383,26.8591,26.8791,65702.0
2022-03-02 10:55:00,27.0,27.15,26.97,27.07,51102.0,26.8791,27.0284,26.8492,26.9487,51102.0
2022-03-02 11:00:00,27.08,27.31,27.07,27.29,26151.0,26.9587,27.1877,26.9487,27.1678,26151.0
2022-03-02 11:05:00,27.3,27.6,27.23,27.59,114135.0,27.1777,27.4764,27.108,27.4664,114135.0
2022-03-02 11:10:00,27.61,27.66,27.47,27.51,88580.0,27.4863,27.5361,27.3469,27.3868,88580.0
2022-03-02 11:15:00,27.51,27.57,27.46,27.56,49991.0,27.3868,27.4465,27.337,27.4365,49991.0
2022-03-02 11:20:00,27.56,27.63,27.49,27.58,37528.0,27.4365,27.5062,27.3669,27.4565,37528.0
2022-03-02 11:25:00,27.58,27.63,27.49,27.55,209413.0,27.4565,27.5062,27.3669,27.4266,209413.0
2022-03-02 11:30:00,27.56,27.66,27.56,27.62,87351.0,27.4365,27.5361,27.4365,27.4963,87351.0
2022-03-02 11:35:00,27.61,27.62,27.5,27.52,59173.0,27.4863,27.4963,27.3768,27.3967,59173.0
2022-03-02 11:40:00,27.52,27.55,27.47,27.5,34340.0,27.3967,27.4266,27.3469,27.3768,34340.0
2022-03-02 11:45:00,27.5,27.65,27.5,27.61,26156.0,27.3768,27.5261,27.3768,27.4863,26156.0
2022-03-02 11:50:00,27.62,27.65,27.55,27.57,269599.0,27.4963,27.5261,27.4266,27.4465,269599.0
2022-03-02 11:55:00,27.57,27.75,27.56,27.68,61154.0,27.4465,27.6257,27.4365,27.556,61154.0
2022-03-02 12:00:00,27.67,27.7,27.63,27.67,30091.0,27.546,27.5759,27.5062,27.546,30091.0
2022-03-02 12:05:00,27.67,27.73,27.64,27.7,46925.0,27.546,27.6058,27.5162,27.5759,46925.0
2022-03-02 12:10:00,27.71,27.8,27.69,27.79,55454.0,27.5859,27.6755,27.566,27.6655,55454.0
2022-03-02 12:15:00,27.79,27.84,27.77,27.78,38060.0,27.6655,27.7153,27.6456,27.6556,38060.0
2022-03-02 12:20:00,27.78,27.79,27.68,27.69,27625.0,27.6556,27.6655,27.556,27.566,27625.0
2022-03-02 12:25:00,27.69,27.73,27.63,27.72,37773.0,27.566,27.6058,27.5062,27.5958,37773.0
2022-03-02 12:30:00,27.73,27.75,27.69,27.69,51323.0,27.6058,27.6257,27.566,27.566,51323.0
2022-03-02 12:35:00,27.7,27.72,27.65,27.69,43936.0,27.5759,27.5958,27.5261,27.566,43936.0
2022-03-02 12:40:00,27.69,27.73,27.66,27.7,31118.0,27.566,27.6058,27.5361,27.5759,31118.0
2022-03-02 12:45:00,27.7,27.73,27.66,27.69,28295.0,27.5759,27.6058,27.5361,27.566,28295.0
2022-03-02 12:50:00,27.68,27.7,27.64,27.67,26227.0,27.556,27.5759,27.5162,27.546,26227.0
2022-03-02 12:55:00,27.68,27.82,27.68,27.82,30974.0,27.556,27.6954,27.556,27.6954,30974.0
2022-03-02 13:00:00,27.83,27.91,27.82,27.91,34105.0,27.7053,27.785,27.6954,27.785,34105.0
2022-03-02 13:05:00,27.91,28.02,27.9,27.97,96900.0,27.785,27.8945,27.775,27.8447,96900.0
2022-03-02 13:10:00,27.97,28.08,27.97,28.03,53525.0,27.8447,27.9542,27.8447,27.9044,53525.0
2022-03-02 13:15:00,28.02,28.04,27.94,27.96,48724.0,27.8945,27.9144,27.8148,27.8347,48724.0
2022-03-02 13:20:00,27.95,27.99,27.94,27.94,23506.0,27.8248,27.8646,27.8148,27.8148,23506.0
2022-03-02 13:25:00,27.95,27.98,27.91,27.91,15222.0,27.8248,27.8547,27.785,27.785,15222.0
2022-03-02 13:30:00,27.92,27.95,27.91,27.92,23991.0,27.7949,27.8248,27.785,27.7949,23991.0
2022-03-02 13:35:00,27.91,27.99,27.91,27.97,42311.0,27.785,27.8646,27.785,27.8447,42311.0
2022-03-02 13:40:00,27.97,27.97,27.89,27.93,34751.0,27.8447,27.8447,27.7651,27.8049,34751.0
2022-03-02 13:45:00,27.94,27.95,27.86,27.88,33164.0,27.8148,27.8248,27.7352,27.7551,33164.0
2022-03-02 13:50:00,27.89,27.93,27.88,27.91,24258.0,27.7651,27.8049,27.7551,27.785,24258.0
2022-03-02 13:55:00,27.91,27.94,27.89,27.94,26461.0,27.785,27.8148,27.7651,27.8148,26461.0
2022-03-02 14:00:00,27.94,27.97,27.92,27.96,32804.0,27.8148,27.8447,27.7949,27.8347,32804.0
2022-03-02 14:05:00,27.95,28.02,27.95,27.99,28223.0,27.8248,27.8945,27.8248,27.8646,28223.0
2022-03-02 14:10:00,27.99,28.01,27.96,27.99,44930.0,27.8646,27.8845,27.8347,27.8646,44930.0
2022-03-02 14:15:00,27.98,27.98,27.91,27.94,28725.0,27.8547,27.8547,27.785,27.8148,28725.0
2022-03-02 14:20:00,27.94,27.97,27.85,27.86,35084.0,27.8148,27.8447,27.7252,27.7352,35084.0
2022-03-02 14:25:00,27.86,27.88,27.81,27.84,37518.0,27.7352,27.7551,27.6854,27.7153,37518.0
2022-03-02 14:30:00,27.85,27.86,27.79,27.84,32694.0,27.7252,27.7352,27.6655,27.7153,32694.0
2022-03-02 14:35:00,27.85,27.97,27.85,27.9,50480.0,27.7252,27.8447,27.7252,27.775,50480.0
2022-03-02 14:40:00,27.9,27.96,27.89,27.91,29000.0,27.775,27.8347,27.7651,27.785,29000.0
2022-03-02 14:45:00,27.9,27.91,27.84,27.85,20065.0,27.775,27.785,27.7153,27.7252,20065.0
2022-03-02 14:50:00,27.86,27.87,27.73,27.74,31898.0,27.7352,27.7452,27.6058,27.6157,31898.0
2022-03-02 14:55:00,27.74,27.76,27.71,27.74,23717.0,27.6157,27.6356,27.5859,27.6157,23717.0
2022-03-02 15:00:00,27.74,27.76,27.7,27.75,53519.0,27.6157,27.6356,27.5759,27.6257,53519.0
2022-03-02 15:05:00,27.75,27.79,27.74,27.77,20032.0,27.6257,27.6655,27.6157,27.6456,20032.0
2022-03-02 15:10:00,27.76,27.8,27.69,27.71,42035.0,27.6356,27.6755,27.566,27.5859,42035.0
2022-03-02 15:15:00,27.71,27.75,27.68,27.74,33228.0,27.5859,27.6257,27.556,27.6157,33228.0
2022-03-02 15:20:00,27.74,27.74,27.69,27.74,49879.0,27.6157,27.6157,27.566,27.6157,49879.0
2022-03-02 15:25:00,27.74,27.8,27.74,27.79,38839.0,27.6157,27.6755,27.6157,27.6655,38839.0
2022-03-02 15:30:00,27.79,27.83,27.75,27.8,54399.0,27.6655,27.7053,27.6257,27.6755,54399.0
2022-03-02 15:35:00,27.8,27.91,27.78,27.91,70672.0,27.6755,27.785,27.6556,27.785,70672.0
2022-03-02 15:40:00,27.9,27.96,27.87,27.93,118601.0,27.775,27.8347,27.7452,27.8049,118601.0
2022-03-02 15:45:00,27.93,27.96,27.89,27.93,155367.0,27.8049,27.8347,27.7651,27.8049,155367.0
2022-03-02 15:50:00,27.93,28.01,27.9,27.93,223772.0,27.8049,27.8845,27.775,27.8049,223772.0
2022-03-02 15:55:00,27.92,27.93,27.84,27.87,600981.0,27.7949,27.8049,27.7153,27.7452,600981.0
2022-03-03 09:30:00,28.1,28.4,27.77,27.95,359697.0,27.9741,28.2728,27.6456,27.8248,359697.0
2022-03-03 09:35:00,27.94,28.06,27.79,28.04,162048.0,27.8148,27.9343,27.6655,27.9144,162048.0
2022-03-03 09:40:00,28.03,28.03,27.58,27.61,90417.0,27.9044,27.9044,27.4565,27.4863,90417.0
2022-03-03 09:45:00,27.61,27.64,27.44,27.52,132229.0,27.4863,27.5162,27.3171,27.3967,132229.0
2022-03-03 09:50:00,27.54,27.68,27.51,27.55,86250.0,27.4166,27.556,27.3868,27.4266,86250.0
2022-03-03 09:55:00,27.52,27.59,27.34,27.35,110705.0,27.3967,27.4664,27.2175,27.2275,110705.0
2022-03-03 10:00:00,27.35,27.48,27.31,27.36,64779.0,27.2275,27.3569,27.1877,27.2374,64779.0
2022-03-03 10:05:00,27.36,27.55,27.33,27.55,130983.0,27.2374,27.4266,27.2076,27.4266,130983.0
2022-03-03 10:10:00,27.53,27.56,27.3,27.37,91425.0,27.4067,27.4365,27.1777,27.2474,91425.0
2022-03-03 10:15:00,27.36,27.36,27.17,27.18,108842.0,27.2374,27.2374,27.0483,27.0582,108842.0
2022-03-03 10:20:00,27.19,27.2,27.03,27.13,127909.0,27.0682,27.0782,26.9089,27.0085,127909.0
2022-03-03 10:25:00,27.13,27.25,27.09,27.23,44386.0,27.0085,27.1279,26.9686,27.108,44386.0
2022-03-03 10:30:00,27.22,27.25,27.16,27.16,35231.0,27.0981,27.1279,27.0383,27.0383,35231.0
2022-03-03 10:35:00,27.16,27.16,27.01,27.01,50031.0,27.0383,27.0383,26.889,26.889,50031.0
2022-03-03 10:40:00,27.02,27.08,26.97,26.99,59832.0,26.899,26.9587,26.8492,26.8691,59832.0
2022-03-03 10:45:00,27.0,27.02,26.84,26.89,85341.0,26.8791,26.899,26.7198,26.7695,85341.0
2022-03-03 10:50:00,26.88,26.91,26.77,26.77,265913.0,26.7596,26.7895,26.6501,26.6501,265913.0
2022-03-03 10:55:00,26.78,26.84,26.72,26.72,55435.0,26.66,26.7198,26.6003,26.6003,55435.0
2022-03-03 11:00:00,26.72,26.85,26.7,26.81,76616.0,26.6003,26.7297,26.5804,26.6899,76616.0
2022-03-03 11:05:00,26.8,26.81,26.73,26.76,85515.0,26.6799,26.6899,26.6103,26.6401,85515.0
2022-03-03 11:10:00,26.75,26.78,26.69,26.72,52846.0,26.6302,26.66,26.5704,26.6003,52846.0
2022-03-03 11:15:00,26.73,26.73,26.63,26.67,38502.0,26.6103,26.6103,26.5107,26.5505,38502.0
2022-03-03 11:20:00,26.68,26.73,26.65,26.71,43070.0,26.5605,26.6103,26.5306,26.5903,43070.0
2022-03-03 11:25:00,26.7,26.71,26.65,26.66,90187.0,26.5804,26.5903,26.5306,26.5406,90187.0
2022-03-03 11:30:00,26.65,26.71,26.63,26.69,102127.0,26.5306,26.5903,26.5107,26.5704,102127.0
2022-03-03 11:35:00,26.7,26.7,26.61,26.62,23328.0,26.5804,26.5804,26.4908,26.5008,23328.0
2022-03-03 11:40:00,26.62,26.71,26.61,26.71,43635.0,26.5008,26.5903,26.4908,26.5903,43635.0
2022-03-03 11:45:00,26.7,26.7,26.6,26.61,202682.0,26.5804,26.5804,26.4808,26.4908,202682.0
2022-03-03 11:50:00,26.6,26.62,26.55,26.56,31296.0,26.4808,26.5008,26.4311,26.441,31296.0
2022-03-03 11:55:00,26.55,26.6,26.5,26.55,35167.0,26.4311,26.4808,26.3813,26.4311,35167.0
2022-03-03 12:00:00,26.55,26.59,26.52,26.59,29575.0,26.4311,26.4709,26.4012,26.4709,29575.0
2022-03-03 12:05:00,26.59,26.59,26.51,26.58,47611.0,26.4709,26.4709,26.3912,26.4609,47611.0
2022-03-03 12:10:00,26.58,26.62,26.54,26.6,35558.0,26.4609,26.5008,26.4211,26.4808,35558.0
2022-03-03 12:15:00,26.6,26.67,26.58,26.66,62674.0,26.4808,26.5505,26.4609,26.5406,62674.0
2022-03-03 12:20:00,26.65,26.67,26.6,26.62,23175.0,26.5306,26.5505,26.4808,26.5008,23175.0
2022-03-03 12:25:00,26.61,26.63,26.58,26.61,27411.0,26.4908,26.5107,26.4609,26.4908,27411.0
2022-03-03 12:30:00,26.61,27.0,26.6,26.97,49154.0,26.4908,26.8791,26.4808,26.8492,49154.0
2022-03-03 12:35:00,26.98,27.02,26.83,26.83,69485.0,26.8591,26.899,26.7098,26.7098,69485.0
2022-03-03 12:40:00,26.83,26.85,26.76,26.84,40557.0,26.7098,26.7297,26.6401,26.7198,40557.0
2022-03-03 12:45:00,26.84,26.88,26.76,26.83,22691.0,26.7198,26.7596,26.6401,26.7098,22691.0
2022-03-03 12:50:00,26.82,26.84,26.78,26.79,14493.0,26.6999,26.7198,26.66,26.67,14493.0
2022-03-03 12:55:00,26.79,26.86,26.78,26.83,24035.0,26.67,26.7397,26.66,26.7098,24035.0
2022-03-03 13:00:00,26.83,26.86,26.81,26.86,18121.0,26.7098,26.7397,26.6899,26.7397,18121.0
2022-03-03 13:05:00,26.85,26.91,26.83,26.87,13943.0,26.7297,26.7895,26.7098,26.7496,13943.0
2022-03-03 13:10:00,26.88,26.9,26.85,26.87,14623.0,26.7596,26.7795,26.7297,26.7496,14623.0
2022-03-03 13:15:00,26.87,26.92,26.87,26.91,18654.0,26.7496,26.7994,26.7496,26.7895,18654.0
2022-03-03 13:20:00,26.9,26.91,26.83,26.85,25469.0,26.7795,26.7895,26.7098,26.7297,25469.0
2022-03-03 13:25:00,26.85,26.85,26.8,26.82,26072.0,26.7297,26.7297,26.6799,26.6999,26072.0
2022-03-03 13:30:00,26.81,26.81,26.69,26.7,26880.0,26.6899,26.6899,26.5704,26.5804,26880.0
2022-03-03 13:35:00,26.7,26.71,26.67,26.69,15363.0,26.5804,26.5903,26.5505,26.5704,15363.0
2022-03-03 13:40:00,26.69,26.69,26.61,26.64,14044.0,26.5704,26.5704,26.4908,26.5207,14044.0
2022-03-03 13:45:00,26.64,26.77,26.6,26.74,220712.0,26.5207,26.6501,26.4808,26.6202,220712.0
2022-03-03 13:50:00,26.74,26.82,26.73,26.76,44584.0,26.6202,26.6999,26.6103,26.6401,44584.0
2022-03-03 13:55:00,26.76,26.8,26.76,26.8,40905.0,26.6401,26.6799,26.6401,26.6799,40905.0
2022-03-03 14:00:00,26.79,26.83,26.76,26.78,36984.0,26.67,26.7098,26.6401,26.66,36984.0
2022-03-03 14:05:00,26.77,26.82,26.76,26.79,39351.0,26.6501,26.6999,26.6401,26.67,39351.0
2022-03-03 14:10:00,26.79,26.87,26.78,26.87,45529.0,26.67,26.7496,26.66,26.7496,45529.0
2022-03-03 14:15:00,26.87,26.89,26.84,26.85,40035.0,26.7496,26.7695,26.7198,26.7297,40035.0
2022-03-03 14:20:00,26.84,26.86,26.8,26.84,38880.0,26.7198,26.7397,26.6799,26.7198,38880.0
2022-03-03 14:25:00,26.85,26.88,26.83,26.86,97527.0,26.7297,26.7596,26.7098,26.7397,97527.0
2022-03-03 14:30:00,26.86,26.89,26.85,26.88,38207.0,26.7397,26.7695,26.7297,26.7596,38207.0
2022-03-03 14:35:00,26.88,26.88,26.82,26.85,50756.0,26.7596,26.7596,26.6999,26.7297,50756.0
2022-03-03 14:40:00,26.85,26.85,26.78,26.8,41244.0,26.7297,26.7297,26.66,26.6799,41244.0
2022-03-03 14:45:00,26.8,26.81,26.73,26.74,35383.0,26.6799,26.6899,26.6103,26.6202,35383.0
2022-03-03 14:50:00,26.74,26.74,26.67,26.71,49192.0,26.6202,26.6202,26.5505,26.5903,49192.0
2022-03-03 14:55:00,26.71,26.72,26.65,26.66,32298.0,26.5903,26.6003,26.5306,26.5406,32298.0
2022-03-03 15:00:00,26.66,26.68,26.59,26.6,44083.0,26.5406,26.5605,26.4709,26.4808,44083.0
2022-03-03 15:05:00,26.61,26.65,26.58,26.64,53851.0,26.4908,26.5306,26.4609,26.5207,53851.0
2022-03-03 15:10:00,26.63,26.63,26.57,26.62,47790.0,26.5107,26.5107,26.451,26.5008,47790.0
2022-03-03 15:15:00,26.61,26.68,26.6,26.68,43588.0,26.4908,26.5605,26.4808,26.5605,43588.0
2022-03-03 15:20:00,26.68,26.7,26.63,26.68,50221.0,26.5605,26.5804,26.5107,26.5605,50221.0
2022-03-03 15:25:00,26.68,26.76,26.66,26.76,56882.0,26.5605,26.6401,26.5406,26.6401,56882.0
2022-03-03 15:30:00,26.76,26.79,26.71,26.75,99900.0,26.6401,26.67,26.5903,26.6302,99900.0
2022-03-03 15:35:00,26.74,26.78,26.73,26.78,121754.0,26.6202,26.66,26.6103,26.66,121754.0
2022-03-03 15:40:00,26.77,26.86,26.76,26.82,141468.0,26.6501,26.7397,26.6401,26.6999,141468.0
2022-03-03 15:45:00,26.81,26.87,26.79,26.87,174862.0,26.6899,26.7496,26.67,26.7496,174862.0
2022-03-03 15:50:00,26.87,27.0,26.85,26.96,275124.0,26.7496,26.8791,26.7297,26.8392,275124.0
2022-03-03 15:55:00,26.96,27.05,26.93,26.95,512298.0,26.8392,26.9288,26.8094,26.8293,512298.0
2022-03-04 09:30:00,26.71,27.39,26.64,27.14,212468.0,26.5903,27.2673,26.5207,27.0184,212468.0
2022-03-04 09:35:00,27.14,27.23,26.98,27.07,389465.0,27.0184,27.108,26.8591,26.9487,389465.0
2022-03-04 09:40:00,27.05,27.05,26.66,26.71,110293.0,26.9288,26.9288,26.5406,26.5903,110293.0
2022-03-04 09:45:00,26.71,26.75,26.45,26.46,70318.0,26.5903,26.6302,26.3315,26.3415,70318.0
2022-03-04 09:50:00,26.45,26.45,25.94,25.98,161783.0,26.3315,26.3315,25.8238,25.8636,161783.0
2022-03-04 09:55:00,25.96,26.22,25.83,26.16,79054.0,25.8437,26.1025,25.7143,26.0428,79054.0
2022-03-04 10:00:00,26.19,26.38,26.14,26.32,97424.0,26.0727,26.2618,26.0229,26.2021,97424.0
2022-03-04 10:05:00,26.32,26.32,25.98,26.04,58112.0,26.2021,26.2021,25.8636,25.9234,58112.0
2022-03-04 10:10:00,26.04,26.06,25.87,25.9,42715.0,25.9234,25.9433,25.7541,25.784,42715.0
2022-03-04 10:15:00,25.91,26.01,25.85,25.88,47962.0,25.7939,25.8935,25.7342,25.7641,47962.0
2022-03-04 10:20:00,25.87,25.96,25.8,25.91,64799.0,25.7541,25.8437,25.6844,25.7939,64799.0
2022-03-04 10:25:00,25.93,26.01,25.89,25.9,102437.0,25.8138,25.8935,25.774,25.784,102437.0
2022-03-04 10:30:00,25.9,25.9,25.77,25.79,62017.0,25.784,25.784,25.6546,25.6745,62017.0
2022-03-04 10:35:00,25.8,25.98,25.8,25.82,46721.0,25.6844,25.8636,25.6844,25.7043,46721.0
2022-03-04 10:40:00,25.81,25.87,25.76,25.83,52297.0,25.6944,25.7541,25.6446,25.7143,52297.0
2022-03-04 10:45:00,25.83,25.84,25.74,25.77,43535.0,25.7143,25.7242,25.6247,25.6546,43535.0
2022-03-04 10:50:00,25.76,25.76,25.7,25.73,57423.0,25.6446,25.6446,25.5849,25.6147,57423.0
2022-03-04 10:55:00,25.73,25.73,25.56,25.6,83542.0,25.6147,25.6147,25.4455,25.4853,83542.0
2022-03-04 11:00:00,25.6,25.66,25.53,25.59,49799.0,25.4853,25.5451,25.4156,25.4754,49799.0
2022-03-04 11:05:00,25.6,25.63,25.5,25.51,51029.0,25.4853,25.5152,25.3858,25.3957,51029.0
2022-03-04 11:10:00,25.5,25.57,25.4,25.42,67101.0,25.3858,25.4555,25.2862,25.3061,67101.0
2022-03-04 11:15:00,25.42,25.62,25.4,25.53,87321.0,25.3061,25.5052,25.2862,25.4156,87321.0
2022-03-04 11:20:00,25.53,25.6,25.51,25.58,40246.0,25.4156,25.4853,25.3957,25.4654,40246.0
2022-03-04 11:25:00,25.57,25.67,25.52,25.52,52047.0,25.4555,25.555,25.4057,25.4057,52047.0
2022-03-04 11:30:00,25.53,25.53,25.25,25.26,97300.0,25.4156,25.4156,25.1369,25.1468,97300.0
2022-03-04 11:35:00,25.25,25.25,25.14,25.24,55632.0,25.1369,25.1369,25.0274,25.1269,55632.0
2022-03-04 11:40:00,25.22,25.26,25.06,25.06,41397.0,25.107,25.1468,24.9477,24.9477,41397.0
2022-03-04 11:45:00,25.06,25.13,25.04,25.12,36114.0,24.9477,25.0174,24.9278,25.0075,36114.0
2022-03-04 11:50:00,25.12,25.12,25.03,25.05,35061.0,25.0075,25.0075,24.9179,24.9378,35061.0
2022-03-04 11:55:00,25.04,25.07,24.98,25.02,77021.0,24.9278,24.9577,24.8681,24.9079,77021.0
2022-03-04 12:00:00,25.02,25.06,24.99,25.05,25036.0,24.9079,24.9477,24.8781,24.9378,25036.0
2022-03-04 12:05:00,25.04,25.1,25.0,25.1,28663.0,24.9278,24.9876,24.888,24.9876,28663.0
2022-03-04 12:10:00,25.1,25.27,25.1,25.24,30237.0,24.9876,25.1568,24.9876,25.1269,30237.0
2022-03-04 12:15:00,25.23,25.3,25.21,25.22,29748.0,25.117,25.1867,25.0971,25.107,29748.0
2022-03-04 12:20:00,25.2,25.25,25.18,25.19,58141.0,25.0871,25.1369,25.0672,25.0772,58141.0
2022-03-04 12:25:00,25.18,25.24,25.15,25.16,26229.0,25.0672,25.1269,25.0373,25.0473,26229.0
2022-03-04 12:30:00,25.15,25.16,25.08,25.08,20631.0,25.0373,25.0473,24.9677,24.9677,20631.0
2022-03-04 12:35:00,25.08,25.13,25.02,25.1,27635.0,24.9677,25.0174,24.9079,24.9876,27635.0
2022-03-04 12:40:00,25.09,25.09,24.95,25.0,52324.0,24.9776,24.9776,24.8382,24.888,52324.0
2022-03-04 12:45:00,24.99,25.07,24.98,25.05,13292.0,24.8781,24.9577,24.8681,24.9378,13292.0
2022-03-04 12:50:00,25.05,25.07,25.03,25.05,18050.0,24.9378,24.9577,24.9179,24.9378,18050.0
2022-03-04 12:55:00,25.04,25.08,24.96,24.97,111522.0,24.9278,24.9677,24.8482,24.8581,111522.0
2022-03-04 13:00:00,24.96,25.09,24.96,25.07,22148.0,24.8482,24.9776,24.8482,24.9577,22148.0
2022-03-04 13:05:00,25.06,25.06,25.02,25.03,23045.0,24.9477,24.9477,24.9079,24.9179,23045.0
2022-03-04 13:10:00,25.03,25.03,24.91,24.96,30670.0,24.9179,24.9179,24.7984,24.8482,30670.0
2022-03-04 13:15:00,24.96,24.96,24.87,24.92,46457.0,24.8482,24.8482,24.7586,24.8084,46457.0
2022-03-04 13:20:00,24.93,24.97,24.89,24.94,24919.0,24.8183,24.8581,24.7785,24.8283,24919.0
2022-03-04 13:25:00,24.94,25.01,24.93,25.01,24473.0,24.8283,24.898,24.8183,24.898,24473.0
2022-03-04 13:30:00,25.01,25.12,25.0,25.02,39637.0,24.898,25.0075,24.888,24.9079,39637.0
2022-03-04 13:35:00,25.03,25.07,25.01,25.07,17398.0,24.9179,24.9577,24.898,24.9577,17398.0
2022-03-04 13:40:00,25.06,25.06,24.95,24.97,33576.0,24.9477,24.9477,24.8382,24.8581,33576.0
2022-03-04 13:45:00,24.96,24.96,24.85,24.88,45358.0,24.8482,24.8482,24.7387,24.7685,45358.0
2022-03-04 13:50:00,24.89,24.91,24.87,24.89,18399.0,24.7785,24.7984,24.7586,24.7785,18399.0
2022-03-04 13:55:00,24.89,24.91,24.8,24.82,26525.0,24.7785,24.7984,24.6889,24.7088,26525.0
2022-03-04 14:00:00,24.82,24.84,24.75,24.8,26288.0,24.7088,24.7287,24.6391,24.6889,26288.0
2022-03-04 14:05:00,24.79,24.81,24.75,24.79,16400.0,24.679,24.6989,24.6391,24.679,16400.0
2022-03-04 14:10:00,24.79,24.8,24.75,24.75,20090.0,24.679,24.6889,24.6391,24.6391,20090.0
2022-03-04 14:15:00,24.76,24.79,24.72,24.78,17667.0,24.6491,24.679,24.6093,24.669,17667.0
2022-03-04 14:20:00,24.77,24.87,24.76,24.84,24019.0,24.659,24.7586,24.6491,24.7287,24019.0
2022-03-04 14:25:00,24.84,24.86,24.79,24.83,19070.0,24.7287,24.7486,24.679,24.7188,19070.0
2022-03-04 14:30:00,24.83,24.88,24.8,24.88,29305.0,24.7188,24.7685,24.6889,24.7685,29305.0
2022-03-04 14:35:00,24.88,24.88,24.85,24.86,21509.0,24.7685,24.7685,24.7387,24.7486,21509.0
2022-03-04 14:40:00,24.85,24.87,24.79,24.79,23452.0,24.7387,24.7586,24.679,24.679,23452.0
2022-03-04 14:45:00,24.79,24.83,24.76,24.82,27179.0,24.679,24.7188,24.6491,24.7088,27179.0
2022-03-04 14:50:00,24.81,24.87,24.81,24.85,30863.0,24.6989,24.7586,24.6989,24.7387,30863.0
2022-03-04 14:55:00,24.85,24.88,24.83,24.85,47653.0,24.7387,24.7685,24.7188,24.7387,47653.0
2022-03-04 15:00:00,24.85,24.96,24.84,24.94,37884.0,24.7387,24.8482,24.7287,24.8283,37884.0
2022-03-04 15:05:00,24.95,25.02,24.94,24.96,33103.0,24.8382,24.9079,24.8283,24.8482,33103.0
2022-03-04 15:10:00,24.96,25.03,24.95,24.98,64285.0,24.8482,24.9179,24.8382,24.8681,64285.0
2022-03-04 15:15:00,24.98,25.05,24.97,25.04,36922.0,24.8681,24.9378,24.8581,24.9278,36922.0
2022-03-04 15:20:00,25.03,25.06,24.99,25.05,57119.0,24.9179,24.9477,24.8781,24.9378,57119.0
2022-03-04 15:25:00,25.05,25.12,25.05,25.11,65699.0,24.9378,25.0075,24.9378,24.9975,65699.0
2022-03-04 15:30:00,25.1,25.12,25.0,25.01,152251.0,24.9876,25.0075,24.888,24.898,152251.0
2022-03-04 15:35:00,25.01,25.01,24.88,24.91,72000.0,24.898,24.898,24.7685,24.7984,72000.0
2022-03-04 15:40:00,24.91,24.98,24.9,24.95,94911.0,24.7984,24.8681,24.7885,24.8382,94911.0
2022-03-04 15:45:00,24.94,24.97,24.93,24.94,158879.0,24.8283,24.8581,24.8183,24.8283,158879.0
2022-03-04 15:50:00,24.95,25.03,24.94,25.02,171553.0,24.8382,24.9179,24.8283,24.9079,171553.0
2022-03-04 15:55:00,25.02,25.05,24.95,25.02,348807.0,24.9079,24.9378,24.8382,24.9079,348807.0
2022-03-07 09:30:00,24.0,24.19,23.86,24.1,378229.0,23.8925,24.0816,23.7531,23.992,378229.0
2022-03-07 09:35:00,24.09,24.37,24.03,24.14,162955.0,23.9821,24.2608,23.9224,24.0319,162955.0
2022-03-07 09:40:00,24.15,24.17,23.66,23.7,125210.0,24.0418,24.0617,23.554,23.5938,125210.0
2022-03-07 09:45:00,23.7,23.75,23.39,23.41,180311.0,23.5938,23.6436,23.2852,23.3051,180311.0
2022-03-07 09:50:00,23.41,23.52,23.1,23.14,244070.0,23.3051,23.4146,22.9965,23.0363,244070.0
2022-03-07 09:55:00,23.13,23.18,22.88,22.94,229838.0,23.0264,23.0762,22.7775,22.8372,229838.0
2022-03-07 10:00:00,22.94,23.32,22.94,23.14,113650.0,22.8372,23.2155,22.8372,23.0363,113650.0
2022-03-07 10:05:00,23.13,23.15,22.97,22.98,98940.0,23.0264,23.0463,22.8671,22.8771,98940.0
2022-03-07 10:10:00,22.97,23.01,22.89,22.96,66362.0,22.8671,22.9069,22.7875,22.8571,66362.0
2022-03-07 10:15:00,22.96,23.01,22.73,22.73,107523.0,22.8571,22.9069,22.6282,22.6282,107523.0
2022-03-07 10:20:00,22.72,22.87,22.71,22.76,115765.0,22.6182,22.7676,22.6083,22.658,115765.0
2022-03-07 10:25:00,22.78,22.86,22.7,22.77,75163.0,22.678,22.7576,22.5983,22.668,75163.0
2022-03-07 10:30:00,22.77,23.01,22.76,22.95,95539.0,22.668,22.9069,22.658,22.8472,95539.0
2022-03-07 10:35:00,22.96,23.01,22.74,22.82,89031.0,22.8571,22.9069,22.6381,22.7178,89031.0
2022-03-07 10:40:00,22.81,22.89,22.72,22.73,70532.0,22.7078,22.7875,22.6182,22.6282,70532.0
2022-03-07 10:45:00,22.73,22.75,22.61,22.68,199948.0,22.6282,22.6481,22.5087,22.5784,199948.0
2022-03-07 10:50:00,22.68,22.8,22.67,22.69,73320.0,22.5784,22.6979,22.5684,22.5884,73320.0
2022-03-07 10:55:00,22.69,22.77,22.53,22.72,152784.0,22.5884,22.668,22.4291,22.6182,152784.0
2022-03-07 11:00:00,22.71,22.76,22.53,22.73,102872.0,22.6083,22.658,22.4291,22.6282,102872.0
2022-03-07 11:05:00,22.74,22.85,22.69,22.72,38471.0,22.6381,22.7476,22.5884,22.6182,38471.0
2022-03-07 11:10:00,22.72,22.76,22.68,22.71,79621.0,22.6182,22.658,22.5784,22.6083,79621.0
2022-03-07 11:15:00,22.7,22.76,22.7,22.73,49585.0,22.5983,22.658,22.5983,22.6282,49585.0
2022-03-07 11:20:00,22.72,22.76,22.69,22.73,108305.0,22.6182,22.658,22.5884,22.6282,108305.0
2022-03-07 11:25:00,22.73,22.76,22.69,22.71,74635.0,22.6282,22.658,22.5884,22.6083,74635.0
2022-03-07 11:30:00,22.71,22.71,22.63,22.66,69376.0,22.6083,22.6083,22.5286,22.5585,69376.0
2022-03-07 11:35:00,22.66,22.67,22.55,22.59,145783.0,22.5585,22.5684,22.449,22.4888,145783.0
2022-03-07 11:40:00,22.57,22.63,22.5,22.59,200238.0,22.4689,22.5286,22.3992,22.4888,200238.0
2022-03-07 11:45:00,22.58,22.9,22.57,22.87,143286.0,22.4789,22.7974,22.4689,22.7676,143286.0
2022-03-07 11:50:00,22.86,22.92,22.82,22.89,74313.0,22.7576,22.8173,22.7178,22.7875,74313.0
2022-03-07 11:55:00,22.89,22.91,22.75,22.86,95232.0,22.7875,22.8074,22.6481,22.7576,95232.0
2022-03-07 12:00:00,22.86,22.87,22.77,22.82,28385.0,22.7576,22.7676,22.668,22.7178,28385.0
2022-03-07 12:05:00,22.82,22.89,22.8,22.89,58565.0,22.7178,22.7875,22.6979,22.7875,58565.0
2022-03-07 12:10:00,22.89,22.99,22.85,22.91,124069.0,22.7875,22.887,22.7476,22.8074,124069.0
2022-03-07 12:15:00,22.9,22.96,22.87,22.93,109215.0,22.7974,22.8571,22.7676,22.8273,109215.0
2022-03-07 12:20:00,22.93,23.0,22.77,22.77,37874.0,22.8273,22.897,22.668,22.668,37874.0
2022-03-07 12:25:00,22.76,22.8,22.72,22.8,42646.0,22.658,22.6979,22.6182,22.6979,42646.0
2022-03-07 12:30:00,22.79,22.82,22.78,22.8,23655.0,22.6879,22.7178,22.678,22.6979,23655.0
2022-03-07 12:35:00,22.8,22.87,22.74,22.84,335298.0,22.6979,22.7676,22.6381,22.7377,335298.0
2022-03-07 12:40:00,22.84,22.96,22.81,22.84,35342.0,22.7377,22.8571,22.7078,22.7377,35342.0
2022-03-07 12:45:00,22.82,22.92,22.8,22.89,48854.0,22.7178,22.8173,22.6979,22.7875,48854.0
2022-03-07 12:50:00,22.89,23.03,22.87,23.03,116826.0,22.7875,22.9268,22.7676,22.9268,116826.0
2022-03-07 12:55:00,23.03,23.03,22.94,22.94,48144.0,22.9268,22.9268,22.8372,22.8372,48144.0
2022-03-07 13:00:00,22.93,23.0,22.8,22.86,111802.0,22.8273,22.897,22.6979,22.7576,111802.0
2022-03-07 13:05:00,22.85,22.89,22.75,22.75,63844.0,22.7476,22.7875,22.6481,22.6481,63844.0
2022-03-07 13:10:00,22.75,22.8,22.73,22.76,57152.0,22.6481,22.6979,22.6282,22.658,57152.0
2022-03-07 13:15:00,22.76,22.79,22.69,22.76,79064.0,22.658,22.6879,22.5884,22.658,79064.0
2022-03-07 13:20:00,22.76,22.76,22.58,22.61,71348.0,22.658,22.658,22.4789,22.5087,71348.0
2022-03-07 13:25:00,22.61,22.67,22.51,22.66,50399.0,22.5087,22.5684,22.4092,22.5585,50399.0
2022-03-07 13:30:00,22.65,22.7,22.65,22.66,36196.0,22.5485,22.5983,22.5485,22.5585,36196.0
2022-03-07 13:35:00,22.67,22.71,22.64,22.68,113797.0,22.5684,22.6083,22.5386,22.5784,113797.0
2022-03-07 13:40:00,22.68,22.77,22.66,22.71,56307.0,22.5784,22.668,22.5585,22.6083,56307.0
2022-03-07 13:45:00,22.71,22.78,22.68,22.75,54849.0,22.6083,22.678,22.5784,22.6481,54849.0
2022-03-07 13:50:00,22.75,22.79,22.73,22.73,73057.0,22.6481,22.6879,22.6282,22.6282,73057.0
2022-03-07 13:55:00,22.73,22.76,22.67,22.68,62257.0,22.6282,22.658,22.5684,22.5784,62257.0
2022-03-07 14:00:00,22.68,22.7,22.59,22.63,50920.0,22.5784,22.5983,22.4888,22.5286,50920.0
2022-03-07 14:05:00,22.63,22.7,22.61,22.7,45611.0,22.5286,22.5983,22.5087,22.5983,45611.0
2022-03-07 14:10:00,22.7,22.76,22.69,22.75,57621.0,22.5983,22.658,22.5884,22.6481,57621.0
2022-03-07 14:15:00,22.74,22.77,22.71,22.76,49010.0,22.6381,22.668,22.6083,22.658,49010.0
2022-03-07 14:20:00,22.76,22.76,22.65,22.66,57492.0,22.658,22.658,22.5485,22.5585,57492.0
2022-03-07 14:25:00,22.65,22.72,22.65,22.69,52672.0,22.5485,22.6182,22.5485,22.5884,52672.0
2022-03-07 14:30:00,22.69,22.71,22.66,22.68,61970.0,22.5884,22.6083,22.5585,22.5784,61970.0
2022-03-07 14:35:00,22.68,22.72,22.65,22.67,64139.0,22.5784,22.6182,22.5485,22.5684,64139.0
2022-03-07 14:40:00,22.67,22.68,22.57,22.59,62706.0,22.5684,22.5784,22.4689,22.4888,62706.0
2022-03-07 14:45:00,22.58,22.58,22.5,22.51,48835.0,22.4789,22.4789,22.3992,22.4092,48835.0
2022-03-07 14:50:00,22.51,22.56,22.44,22.53,77264.0,22.4092,22.4589,22.3395,22.4291,77264.0
2022-03-07 14:55:00,22.53,22.58,22.53,22.55,52345.0,22.4291,22.4789,22.4291,22.449,52345.0
2022-03-07 15:00:00,22.56,22.59,22.55,22.57,48333.0,22.4589,22.4888,22.449,22.4689,48333.0
2022-03-07 15:05:00,22.57,22.57,22.47,22.47,133785.0,22.4689,22.4689,22.3693,22.3693,133785.0
2022-03-07 15:10:00,22.47,22.54,22.3,22.32,555644.0,22.3693,22.439,22.2001,22.22,555644.0
2022-03-07 15:15:00,22.32,22.49,22.32,22.48,70273.0,22.22,22.3893,22.22,22.3793,70273.0
2022-03-07 15:20:00,22.48,22.57,22.32,22.33,75526.0,22.3793,22.4689,22.22,22.23,75526.0
2022-03-07 15:25:00,22.33,22.4,22.31,22.37,122663.0,22.23,22.2997,22.2101,22.2698,122663.0
2022-03-07 15:30:00,22.36,22.37,22.27,22.28,83953.0,22.2598,22.2698,22.1702,22.1802,83953.0
2022-03-07 15:35:00,22.28,22.32,22.25,22.29,120929.0,22.1802,22.22,22.1503,22.1901,120929.0
2022-03-07 15:40:00,22.29,22.37,22.24,22.35,142121.0,22.1901,22.2698,22.1404,22.2499,142121.0
2022-03-07 15:45:00,22.35,22.35,22.22,22.33,164897.0,22.2499,22.2499,22.1205,22.23,164897.0
2022-03-07 15:50:00,22.33,22.33,22.19,22.21,317464.0,22.23,22.23,22.0906,22.1105,317464.0
2022-03-07 15:55:00,22.21,22.25,22.16,22.19,518747.0,22.1105,22.1503,22.0607,22.0906,518747.0
2022-03-08 09:30:00,22.48,22.52,22.01,22.03,188310.0,22.3793,22.4191,21.9114,21.9313,188310.0
2022-03-08 09:35:00,22.02,22.15,21.9,22.01,200063.0,21.9214,22.0508,21.8019,21.9114,200063.0
2022-03-08 09:40:00,21.98,22.24,21.87,22.17,195969.0,21.8815,22.1404,21.772,22.0707,195969.0
2022-03-08 09:45:00,22.17,22.29,21.91,21.94,171844.0,22.0707,22.1901,21.8119,21.8417,171844.0
2022-03-08 09:50:00,21.93,22.01,21.78,21.78,72970.0,21.8318,21.9114,21.6824,21.6824,72970.0
2022-03-08 09:55:00,21.77,21.87,21.6,21.6,126629.0,21.6725,21.772,21.5032,21.5032,126629.0
2022-03-08 10:00:00,21.6,21.71,21.57,21.67,98029.0,21.5032,21.6127,21.4734,21.5729,98029.0
2022-03-08 10:05:00,21.66,21.72,21.63,21.72,52717.0,21.563,21.6227,21.5331,21.6227,52717.0
2022-03-08 10:10:00,21.73,21.93,21.72,21.89,104756.0,21.6327,21.8318,21.6227,21.7919,104756.0
2022-03-08 10:15:00,21.88,22.43,21.86,22.43,101955.0,21.782,22.3295,21.7621,22.3295,101955.0
2022-03-08 10:20:00,22.42,22.5,22.36,22.37,35288.0,22.3196,22.3992,22.2598,22.2698,35288.0
2022-03-08 10:25:00,22.36,22.39,22.28,22.3,46602.0,22.2598,22.2897,22.1802,22.2001,46602.0
2022-03-08 10:30:00,22.29,22.37,22.16,22.17,86847.0,22.1901,22.2698,22.0607,22.0707,86847.0
2022-03-08 10:35:00,22.17,22.4,22.17,22.34,56163.0,22.0707,22.2997,22.0707,22.2399,56163.0
2022-03-08 10:40:00,22.38,22.62,22.36,22.61,56503.0,22.2797,22.5187,22.2598,22.5087,56503.0
2022-03-08 10:45:00,22.62,22.76,22.49,22.76,48654.0,22.5187,22.658,22.3893,22.658,48654.0
2022-03-08 10:50:00,22.75,22.84,22.7,22.84,52324.0,22.6481,22.7377,22.5983,22.7377,52324.0
2022-03-08 10:55:00,22.82,22.82,22.67,22.67,82408.0,22.7178,22.7178,22.5684,22.5684,82408.0
2022-03-08 11:00:00,22.68,22.7,22.56,22.67,43754.0,22.5784,22.5983,22.4589,22.5684,43754.0
2022-03-08 11:05:00,22.67,22.68,22.59,22.66,25448.0,22.5684,22.5784,22.4888,22.5585,25448.0
2022-03-08 11:10:00,22.66,22.69,22.56,22.61,43641.0,22.5585,22.5884,22.4589,22.5087,43641.0
2022-03-08 11:15:00,22.61,22.66,22.55,22.61,18642.0,22.5087,22.5585,22.449,22.5087,18642.0
2022-03-08 11:20:00,22.61,22.65,22.51,22.56,42512.0,22.5087,22.5485,22.4092,22.4589,42512.0
2022-03-08 11:25:00,22.56,22.63,22.54,22.61,43938.0,22.4589,22.5286,22.439,22.5087,43938.0
2022-03-08 11:30:00,22.61,22.61,22.4,22.48,43545.0,22.5087,22.5087,22.2997,22.3793,43545.0
2022-03-08 11:35:00,22.47,22.51,22.42,22.46,20483.0,22.3693,22.4092,22.3196,22.3594,20483.0
2022-03-08 11:40:00,22.47,22.51,22.38,22.48,25051.0,22.3693,22.4092,22.2797,22.3793,25051.0
2022-03-08 11:45:00,22.48,22.58,22.46,22.57,22937.0,22.3793,22.4789,22.3594,22.4689,22937.0
2022-03-08 11:50:00,22.57,22.67,22.57,22.67,19491.0,22.4689,22.5684,22.4689,22.5684,19491.0
2022-03-08 11:55:00,22.68,22.73,22.65,22.69,93693.0,22.5784,22.6282,22.5485,22.5884,93693.0
2022-03-08 12:00:00,22.69,22.9,22.62,22.87,84678.0,22.5884,22.7974,22.5187,22.7676,84678.0
2022-03-08 12:05:00,22.87,23.03,22.86,22.99,45196.0,22.7676,22.9268,22.7576,22.887,45196.0
2022-03-08 12:10:00,23.0,23.12,22.98,23.12,47280.0,22.897,23.0164,22.8771,23.0164,47280.0
2022-03-08 12:15:00,23.12,23.27,23.1,23.21,45060.0,23.0164,23.1658,22.9965,23.106,45060.0
2022-03-08 12:20:00,23.21,23.34,23.13,23.15,32768.0,23.106,23.2354,23.0264,23.0463,32768.0
2022-03-08 12:25:00,23.16,23.24,23.09,23.19,41022.0,23.0563,23.1359,22.9866,23.0861,41022.0
2022-03-08 12:30:00,23.2,23.32,23.11,23.32,43036.0,23.0961,23.2155,23.0065,23.2155,43036.0
2022-03-08 12:35:00,23.31,23.34,23.18,23.33,25976.0,23.2056,23.2354,23.0762,23.2255,25976.0
2022-03-08 12:40:00,23.33,23.33,23.24,23.3,29992.0,23.2255,23.2255,23.1359,23.1956,29992.0
2022-03-08 12:45:00,23.29,23.35,23.27,23.29,41136.0,23.1857,23.2454,23.1658,23.1857,41136.0
2022-03-08 12:50:00,23.28,23.32,23.18,23.32,25401.0,23.1757,23.2155,23.0762,23.2155,25401.0
2022-03-08 12:55:00,23.32,23.41,23.26,23.38,47827.0,23.2155,23.3051,23.1558,23.2753,47827.0
2022-03-08 13:00:00,23.38,23.48,23.38,23.48,26608.0,23.2753,23.3748,23.2753,23.3748,26608.0
2022-03-08 13:05:00,23.48,23.48,23.42,23.44,30283.0,23.3748,23.3748,23.3151,23.335,30283.0
2022-03-08 13:10:00,23.45,23.58,23.41,23.49,54752.0,23.345,23.4744,23.3051,23.3848,54752.0
2022-03-08 13:15:00,23.48,23.57,23.47,23.55,49564.0,23.3748,23.4644,23.3649,23.4445,49564.0
2022-03-08 13:20:00,23.54,23.54,23.33,23.35,43845.0,23.4345,23.4345,23.2255,23.2454,43845.0
2022-03-08 13:25:00,23.35,23.35,23.19,23.2,26816.0,23.2454,23.2454,23.0861,23.0961,26816.0
2022-03-08 13:30:00,23.19,23.19,23.01,23.03,30639.0,23.0861,23.0861,22.9069,22.9268,30639.0
2022-03-08 13:35:00,23.04,23.08,22.98,23.02,29108.0,22.9368,22.9766,22.8771,22.9169,29108.0
2022-03-08 13:40:00,23.03,23.04,22.95,23.01,22396.0,22.9268,22.9368,22.8472,22.9069,22396.0
2022-03-08 13:45:00,23.01,23.06,22.93,22.93,27108.0,22.9069,22.9567,22.8273,22.8273,27108.0
2022-03-08 13:50:00,22.93,22.99,22.91,22.92,24482.0,22.8273,22.887,22.8074,22.8173,24482.0
2022-03-08 13:55:00,22.9,22.92,22.83,22.86,28516.0,22.7974,22.8173,22.7277,22.7576,28516.0
2022-03-08 14:00:00,22.87,22.87,22.76,22.82,35810.0,22.7676,22.7676,22.658,22.7178,35810.0
2022-03-08 14:05:00,22.81,22.9,22.79,22.83,23554.0,22.7078,22.7974,22.6879,22.7277,23554.0
2022-03-08 14:10:00,22.82,22.83,22.73,22.79,24407.0,22.7178,22.7277,22.6282,22.6879,24407.0
2022-03-08 14:15:00,22.79,22.84,22.76,22.79,20843.0,22.6879,22.7377,22.658,22.6879,20843.0
2022-03-08 14:20:00,22.79,22.85,22.69,22.83,22544.0,22.6879,22.7476,22.5884,22.7277,22544.0
2022-03-08 14:25:00,22.83,22.95,22.82,22.94,20686.0,22.7277,22.8472,22.7178,22.8372,20686.0
2022-03-08 14:30:00,22.93,22.99,22.84,22.88,21850.0,22.8273,22.887,22.7377,22.7775,21850.0
2022-03-08 14:35:00,22.88,22.96,22.83,22.93,24821.0,22.7775,22.8571,22.7277,22.8273,24821.0
2022-03-08 14:40:00,22.93,22.95,22.86,22.9,23298.0,22.8273,22.8472,22.7576,22.7974,23298.0
2022-03-08 14:45:00,22.9,22.93,22.88,22.92,42318.0,22.7974,22.8273,22.7775,22.8173,42318.0
2022-03-08 14:50:00,22.92,22.94,22.85,22.86,49996.0,22.8173,22.8372,22.7476,22.7576,49996.0
2022-03-08 14:55:00,22.86,22.97,22.86,22.92,45067.0,22.7576,22.8671,22.7576,22.8173,45067.0
2022-03-08 15:00:00,22.91,23.04,22.9,23.03,51081.0,22.8074,22.9368,22.7974,22.9268,51081.0
2022-03-08 15:05:00,23.01,23.06,22.99,23.03,39969.0,22.9069,22.9567,22.887,22.9268,39969.0
2022-03-08 15:10:00,23.03,23.03,22.94,23.02,58206.0,22.9268,22.9268,22.8372,22.9169,58206.0
2022-03-08 15:15:00,23.02,23.02,22.96,23.01,45356.0,22.9169,22.9169,22.8571,22.9069,45356.0
2022-03-08 15:20:00,23.01,23.03,22.98,23.03,44312.0,22.9069,22.9268,22.8771,22.9268,44312.0
2022-03-08 15:25:00,23.03,23.05,22.93,22.94,57746.0,22.9268,22.9467,22.8273,22.8372,57746.0
2022-03-08 15:30:00,22.94,22.97,22.87,22.92,81532.0,22.8372,22.8671,22.7676,22.8173,81532.0
2022-03-08 15:35:00,22.91,23.02,22.9,23.02,217210.0,22.8074,22.9169,22.7974,22.9169,217210.0
2022-03-08 15:40:00,23.01,23.05,22.95,22.96,117886.0,22.9069,22.9467,22.8472,22.8571,117886.0
2022-03-08 15:45:00,22.96,23.0,22.92,22.96,113964.0,22.8571,22.897,22.8173,22.8571,113964.0
2022-03-08 15:50:00,22.95,23.02,22.93,22.95,479088.0,22.8472,22.9169,22.8273,22.8472,479088.0
2022-03-08 15:55:00,22.95,22.95,22.87,22.9,217850.0,22.8472,22.8472,22.7676,22.7974,217850.0
2022-03-09 09:30:00,23.77,24.41,23.77,24.03,219594.0,23.6635,24.3007,23.6635,23.9224,219594.0
2022-03-09 09:35:00,24.04,24.26,23.78,24.11,214233.0,23.9323,24.1513,23.6735,24.002,214233.0
2022-03-09 09:40:00,24.13,24.28,23.91,24.11,151025.0,24.0219,24.1712,23.8029,24.002,151025.0
2022-03-09 09:45:00,24.12,24.18,24.05,24.09,152631.0,24.012,24.0717,23.9423,23.9821,152631.0
2022-03-09 09:50:00,24.1,24.16,23.87,23.87,91735.0,23.992,24.0518,23.7631,23.7631,91735.0
2022-03-09 09:55:00,23.86,24.16,23.85,24.1,146872.0,23.7531,24.0518,23.7432,23.992,146872.0
2022-03-09 10:00:00,24.13,24.37,24.07,24.3,84033.0,24.0219,24.2608,23.9622,24.1911,84033.0
2022-03-09 10:05:00,24.31,24.46,24.3,24.37,86818.0,24.2011,24.3504,24.1911,24.2608,86818.0
2022-03-09 10:10:00,24.36,24.47,24.31,24.4,49948.0,24.2509,24.3604,24.2011,24.2907,49948.0
2022-03-09 10:15:00,24.41,24.48,24.25,24.43,63943.0,24.3007,24.3703,24.1414,24.3206,63943.0
2022-03-09 10:20:00,24.42,24.63,24.41,24.57,65152.0,24.3106,24.5197,24.3007,24.4599,65152.0
2022-03-09 10:25:00,24.56,24.64,24.46,24.6,59778.0,24.45,24.5296,24.3504,24.4898,59778.0
2022-03-09 10:30:00,24.59,24.65,24.51,24.64,41634.0,24.4798,24.5396,24.4002,24.5296,41634.0
2022-03-09 10:35:00,24.62,24.71,24.61,24.68,37860.0,24.5097,24.5993,24.4998,24.5694,37860.0
2022-03-09 10:40:00,24.68,24.7,24.57,24.58,82602.0,24.5694,24.5894,24.4599,24.4699,82602.0
2022-03-09 10:45:00,24.56,24.59,24.44,24.47,55962.0,24.45,24.4798,24.3305,24.3604,55962.0
2022-03-09 10:50:00,24.47,24.51,24.44,24.46,33621.0,24.3604,24.4002,24.3305,24.3504,33621.0
2022-03-09 10:55:00,24.45,24.54,24.44,24.5,40808.0,24.3405,24.4301,24.3305,24.3902,40808.0
2022-03-09 11:00:00,24.5,24.52,24.34,24.35,29408.0,24.3902,24.4102,24.231,24.2409,29408.0
2022-03-09 11:05:00,24.35,24.35,24.28,24.28,51768.0,24.2409,24.2409,24.1712,24.1712,51768.0
2022-03-09 11:10:00,24.29,24.31,24.08,24.09,60349.0,24.1812,24.2011,23.9721,23.9821,60349.0
2022-03-09 11:15:00,24.07,24.14,24.04,24.13,66262.0,23.9622,24.0319,23.9323,24.0219,66262.0
2022-03-09 11:20:00,24.14,24.22,24.13,24.17,22468.0,24.0319,24.1115,24.0219,24.0617,22468.0
2022-03-09 11:25:00,24.18,24.2,24.09,24.17,38079.0,24.0717,24.0916,23.9821,24.0617,38079.0
2022-03-09 11:30:00,24.19,24.27,24.13,24.27,33300.0,24.0816,24.1613,24.0219,24.1613,33300.0
2022-03-09 11:35:00,24.28,24.39,24.28,24.38,25516.0,24.1712,24.2807,24.1712,24.2708,25516.0
2022-03-09 11:40:00,24.36,24.42,24.32,24.35,43258.0,24.2509,24.3106,24.2111,24.2409,43258.0
2022-03-09 11:45:00,24.35,24.39,24.31,24.38,29565.0,24.2409,24.2807,24.2011,24.2708,29565.0
2022-03-09 11:50:00,24.37,24.38,24.33,24.37,24451.0,24.2608,24.2708,24.221,24.2608,24451.0
2022-03-09 11:55:00,24.37,24.41,24.35,24.39,27613.0,24.2608,24.3007,24.2409,24.2807,27613.0
2022-03-09 12:00:00,24.4,24.45,24.39,24.42,22161.0,24.2907,24.3405,24.2807,24.3106,22161.0
2022-03-09 12:05:00,24.42,24.42,24.3,24.33,35805.0,24.3106,24.3106,24.1911,24.221,35805.0
2022-03-09 12:10:00,24.33,24.36,24.29,24.35,17702.0,24.221,24.2509,24.1812,24.2409,17702.0
2022-03-09 12:15:00,24.36,24.38,24.28,24.29,31960.0,24.2509,24.2708,24.1712,24.1812,31960.0
2022-03-09 12:20:00,24.28,24.31,24.24,24.25,21645.0,24.1712,24.2011,24.1314,24.1414,21645.0
2022-03-09 12:25:00,24.25,24.26,24.19,24.2,17085.0,24.1414,24.1513,24.0816,24.0916,17085.0
2022-03-09 12:30:00,24.2,24.21,24.14,24.19,27556.0,24.0916,24.1015,24.0319,24.0816,27556.0
2022-03-09 12:35:00,24.21,24.32,24.18,24.31,27019.0,24.1015,24.2111,24.0717,24.2011,27019.0
2022-03-09 12:40:00,24.29,24.3,24.24,24.26,26695.0,24.1812,24.1911,24.1314,24.1513,26695.0
2022-03-09 12:45:00,24.26,24.32,24.25,24.32,15025.0,24.1513,24.2111,24.1414,24.2111,15025.0
2022-03-09 12:50:00,24.33,24.33,24.26,24.31,8655.0,24.221,24.221,24.1513,24.2011,8655.0
2022-03-09 12:55:00,24.29,24.31,24.22,24.26,20543.0,24.1812,24.2011,24.1115,24.1513,20543.0
2022-03-09 13:00:00,24.25,24.25,24.04,24.05,39826.0,24.1414,24.1414,23.9323,23.9423,39826.0
2022-03-09 13:05:00,24.05,24.14,24.04,24.12,15894.0,23.9423,24.0319,23.9323,24.012,15894.0
2022-03-09 13:10:00,24.1,24.15,24.09,24.11,20502.0,23.992,24.0418,23.9821,24.002,20502.0
2022-03-09 13:15:00,24.12,24.17,24.11,24.12,13551.0,24.012,24.0617,24.002,24.012,13551.0
2022-03-09 13:20:00,24.12,24.2,24.12,24.18,15778.0,24.012,24.0916,24.012,24.0717,15778.0
2022-03-09 13:25:00,24.18,24.18,24.15,24.16,13600.0,24.0717,24.0717,24.0418,24.0518,13600.0
2022-03-09 13:30:00,24.17,24.18,24.07,24.12,37300.0,24.0617,24.0717,23.9622,24.012,37300.0
2022-03-09 13:35:00,24.11,24.13,24.07,24.09,21504.0,24.002,24.0219,23.9622,23.9821,21504.0
2022-03-09 13:40:00,24.11,24.12,24.07,24.08,27462.0,24.002,24.012,23.9622,23.9721,27462.0
2022-03-09 13:45:00,24.08,24.1,24.01,24.05,32323.0,23.9721,23.992,23.9024,23.9423,32323.0
2022-03-09 13:50:00,24.04,24.1,24.02,24.05,25411.0,23.9323,23.992,23.9124,23.9423,25411.0
2022-03-09 13:55:00,24.05,24.06,24.02,24.03,36995.0,23.9423,23.9522,23.9124,23.9224,36995.0
2022-03-09 14:00:00,24.03,24.1,24.02,24.09,45790.0,23.9224,23.992,23.9124,23.9821,45790.0
2022-03-09 14:05:00,24.08,24.11,24.02,24.03,47965.0,23.9721,24.002,23.9124,23.9224,47965.0
2022-03-09 14:10:00,24.03,24.09,24.01,24.08,67885.0,23.9224,23.9821,23.9024,23.9721,67885.0
2022-03-09 14:15:00,24.07,24.09,24.04,24.05,27939.0,23.9622,23.9821,23.9323,23.9423,27939.0
2022-03-09 14:20:00,24.05,24.11,24.05,24.09,31037.0,23.9423,24.002,23.9423,23.9821,31037.0
2022-03-09 14:25:00,24.09,24.12,24.08,24.11,18970.0,23.9821,24.012,23.9721,24.002,18970.0
2022-03-09 14:30:00,24.11,24.22,24.11,24.21,35060.0,24.002,24.1115,24.002,24.1015,35060.0
2022-03-09 14:35:00,24.21,24.24,24.2,24.22,16839.0,24.1015,24.1314,24.0916,24.1115,16839.0
2022-03-09 14:40:00,24.21,24.25,24.18,24.23,41121.0,24.1015,24.1414,24.0717,24.1215,41121.0
2022-03-09 14:45:00,24.23,24.27,24.2,24.25,28268.0,24.1215,24.1613,24.0916,24.1414,28268.0
2022-03-09 14:50:00,24.25,24.27,24.19,24.2,29154.0,24.1414,24.1613,24.0816,24.0916,29154.0
2022-03-09 14:55:00,24.21,24.25,24.2,24.23,25680.0,24.1015,24.1414,24.0916,24.1215,25680.0
2022-03-09 15:00:00,24.24,24.27,24.22,24.27,37403.0,24.1314,24.1613,24.1115,24.1613,37403.0
2022-03-09 15:05:00,24.27,24.28,24.25,24.28,31651.0,24.1613,24.1712,24.1414,24.1712,31651.0
2022-03-09 15:10:00,24.28,24.34,24.27,24.33,79631.0,24.1712,24.231,24.1613,24.221,79631.0
2022-03-09 15:15:00,24.33,24.34,24.29,24.3,49884.0,24.221,24.231,24.1812,24.1911,49884.0
2022-03-09 15:20:00,24.29,24.29,24.12,24.13,40062.0,24.1812,24.1812,24.012,24.0219,40062.0
2022-03-09 15:25:00,24.13,24.14,24.06,24.09,23484.0,24.0219,24.0319,23.9522,23.9821,23484.0
2022-03-09 15:30:00,24.09,24.13,24.08,24.12,42528.0,23.9821,24.0219,23.9721,24.012,42528.0
2022-03-09 15:35:00,24.12,24.14,23.97,23.98,85445.0,24.012,24.0319,23.8626,23.8726,85445.0
2022-03-09 15:40:00,23.97,24.08,23.96,24.05,56151.0,23.8626,23.9721,23.8527,23.9423,56151.0
2022-03-09 15:45:00,24.05,24.1,24.03,24.06,96410.0,23.9423,23.992,23.9224,23.9522,96410.0
2022-03-09 15:50:00,24.06,24.12,24.02,24.05,104440.0,23.9522,24.012,23.9124,23.9423,104440.0
2022-03-09 15:55:00,24.05,24.15,24.04,24.15,209492.0,23.9423,24.0418,23.9323,24.0418,209492.0
2022-03-10 09:30:00,22.52,22.77,21.04,21.74,866054.0,22.4191,22.668,20.9457,21.6426,866054.0
2022-03-10 09:35:00,21.74,21.97,21.06,21.07,269332.0,21.6426,21.8716,20.9657,20.9756,269332.0
2022-03-10 09:40:00,21.08,21.34,21.01,21.12,389013.0,20.9856,21.2444,20.9159,21.0254,389013.0
2022-03-10 09:45:00,21.11,21.31,20.88,21.03,385778.0,21.0154,21.2145,20.7865,20.9358,385778.0
2022-03-10 09:50:00,21.04,21.71,21.04,21.71,177836.0,20.9457,21.6127,20.9457,21.6127,177836.0
2022-03-10 09:55:00,21.74,22.38,21.74,22.37,262469.0,21.6426,22.2797,21.6426,22.2698,262469.0
2022-03-10 10:00:00,22.37,22.37,22.06,22.25,273181.0,22.2698,22.2698,21.9612,22.1503,273181.0
2022-03-10 10:05:00,22.26,22.3,22.0,22.19,311187.0,22.1603,22.2001,21.9014,22.0906,311187.0
2022-03-10 10:10:00,22.18,22.26,21.78,21.89,190004.0,22.0806,22.1603,21.6824,21.7919,190004.0
2022-03-10 10:15:00,21.87,21.89,21.56,21.87,193760.0,21.772,21.7919,21.4634,21.772,193760.0
2022-03-10 10:20:00,21.86,21.88,21.46,21.46,119440.0,21.7621,21.782,21.3639,21.3639,119440.0
2022-03-10 10:25:00,21.46,21.52,21.26,21.27,143344.0,21.3639,21.4236,21.1648,21.1747,143344.0
2022-03-10 10:30:00,21.27,21.36,21.07,21.07,126032.0,21.1747,21.2643,20.9756,20.9756,126032.0
2022-03-10 10:35:00,21.07,21.28,21.07,21.24,106203.0,20.9756,21.1847,20.9756,21.1449,106203.0
2022-03-10 10:40:00,21.23,21.34,21.14,21.16,124823.0,21.1349,21.2444,21.0453,21.0652,124823.0
2022-03-10 10:45:00,21.15,21.16,21.01,21.07,442605.0,21.0553,21.0652,20.9159,20.9756,442605.0
2022-03-10 10:50:00,21.07,21.23,21.01,21.14,1117291.0,20.9756,21.1349,20.9159,21.0453,1117291.0
2022-03-10 10:55:00,21.14,21.15,20.99,21.0,149284.0,21.0453,21.0553,20.896,20.9059,149284.0
2022-03-10 11:00:00,21.0,21.08,20.92,21.04,145988.0,20.9059,20.9856,20.8263,20.9457,145988.0
2022-03-10 11:05:00,21.04,21.18,20.97,21.1,286097.0,20.9457,21.0851,20.8761,21.0055,286097.0
2022-03-10 11:10:00,21.08,21.08,20.93,21.03,52617.0,20.9856,20.9856,20.8362,20.9358,52617.0
2022-03-10 11:15:00,21.04,21.04,20.97,21.0,34884.0,20.9457,20.9457,20.8761,20.9059,34884.0
2022-03-10 11:20:00,20.99,21.04,20.9,20.92,54128.0,20.896,20.9457,20.8064,20.8263,54128.0
2022-03-10 11:25:00,20.92,21.01,20.87,20.98,79383.0,20.8263,20.9159,20.7765,20.886,79383.0
2022-03-10 11:30:00,20.98,21.03,20.96,21.02,89509.0,20.886,20.9358,20.8661,20.9258,89509.0
2022-03-10 11:35:00,21.02,21.1,21.01,21.07,55895.0,20.9258,21.0055,20.9159,20.9756,55895.0
2022-03-10 11:40:00,21.07,21.1,20.91,21.08,82864.0,20.9756,21.0055,20.8163,20.9856,82864.0
2022-03-10 11:45:00,21.09,21.16,21.04,21.1,78978.0,20.9955,21.0652,20.9457,21.0055,78978.0
2022-03-10 11:50:00,21.1,21.14,21.06,21.1,66469.0,21.0055,21.0453,20.9657,21.0055,66469.0
2022-03-10 11:55:00,21.09,21.3,21.08,21.3,76859.0,20.9955,21.2046,20.9856,21.2046,76859.0
2022-03-10 12:00:00,21.29,21.35,21.2,21.25,41106.0,21.1946,21.2544,21.105,21.1548,41106.0
2022-03-10 12:05:00,21.23,21.27,21.19,21.24,46977.0,21.1349,21.1747,21.0951,21.1449,46977.0
2022-03-10 12:10:00,21.25,21.28,21.21,21.26,46164.0,21.1548,21.1847,21.115,21.1648,46164.0
2022-03-10 12:15:00,21.27,21.29,21.21,21.22,39567.0,21.1747,21.1946,21.115,21.1249,39567.0
2022-03-10 12:20:00,21.21,21.32,21.2,21.29,42960.0,21.115,21.2245,21.105,21.1946,42960.0
2022-03-10 12:25:00,21.29,21.29,21.14,21.14,32026.0,21.1946,21.1946,21.0453,21.0453,32026.0
2022-03-10 12:30:00,21.14,21.16,21.04,21.05,56163.0,21.0453,21.0652,20.9457,20.9557,56163.0
2022-03-10 12:35:00,21.05,21.05,21.0,21.03,30708.0,20.9557,20.9557,20.9059,20.9358,30708.0
2022-03-10 12:40:00,21.03,21.05,20.92,20.93,64235.0,20.9358,20.9557,20.8263,20.8362,64235.0
2022-03-10 12:45:00,20.93,20.95,20.87,20.92,81240.0,20.8362,20.8562,20.7765,20.8263,81240.0
2022-03-10 12:50:00,20.91,20.95,20.87,20.89,46580.0,20.8163,20.8562,20.7765,20.7964,46580.0
2022-03-10 12:55:00,20.89,20.9,20.67,20.68,120525.0,20.7964,20.8064,20.5774,20.5874,120525.0
2022-03-10 13:00:00,20.68,20.68,20.5,20.51,120577.0,20.5874,20.5874,20.4082,20.4181,120577.0
2022-03-10 13:05:00,20.51,20.68,20.5,20.67,80933.0,20.4181,20.5874,20.4082,20.5774,80933.0
2022-03-10 13:10:00,20.67,20.78,20.64,20.7,65064.0,20.5774,20.6869,20.5475,20.6073,65064.0
2022-03-10 13:15:00,20.69,20.77,20.65,20.77,79336.0,20.5973,20.677,20.5575,20.677,79336.0
2022-03-10 13:20:00,20.76,20.84,20.74,20.8,86178.0,20.667,20.7466,20.6471,20.7068,86178.0
2022-03-10 13:25:00,20.8,20.87,20.78,20.81,68986.0,20.7068,20.7765,20.6869,20.7168,68986.0
2022-03-10 13:30:00,20.81,20.86,20.8,20.82,55731.0,20.7168,20.7666,20.7068,20.7267,55731.0
2022-03-10 13:35:00,20.82,20.84,20.79,20.82,36482.0,20.7267,20.7466,20.6969,20.7267,36482.0
2022-03-10 13:40:00,20.82,20.86,20.79,20.82,58694.0,20.7267,20.7666,20.6969,20.7267,58694.0
2022-03-10 13:45:00,20.82,20.95,20.82,20.94,68451.0,20.7267,20.8562,20.7267,20.8462,68451.0
2022-03-10 13:50:00,20.94,20.94,20.87,20.89,28406.0,20.8462,20.8462,20.7765,20.7964,28406.0
2022-03-10 13:55:00,20.89,20.92,20.88,20.89,35441.0,20.7964,20.8263,20.7865,20.7964,35441.0
2022-03-10 14:00:00,20.9,21.08,20.88,21.07,71018.0,20.8064,20.9856,20.7865,20.9756,71018.0
2022-03-10 14:05:00,21.07,21.09,20.98,21.0,41251.0,20.9756,20.9955,20.886,20.9059,41251.0
2022-03-10 14:10:00,21.0,21.02,20.92,20.96,39759.0,20.9059,20.9258,20.8263,20.8661,39759.0
2022-03-10 14:15:00,20.96,21.02,20.94,21.02,28996.0,20.8661,20.9258,20.8462,20.9258,28996.0
2022-03-10 14:20:00,21.02,21.06,21.0,21.01,33506.0,20.9258,20.9657,20.9059,20.9159,33506.0
2022-03-10 14:25:00,21.01,21.08,21.0,21.05,34551.0,20.9159,20.9856,20.9059,20.9557,34551.0
2022-03-10 14:30:00,21.06,21.09,21.02,21.05,32129.0,20.9657,20.9955,20.9258,20.9557,32129.0
2022-03-10 14:35:00,21.06,21.14,21.03,21.14,58720.0,20.9657,21.0453,20.9358,21.0453,58720.0
2022-03-10 14:40:00,21.14,21.18,21.13,21.17,140860.0,21.0453,21.0851,21.0353,21.0752,140860.0
2022-03-10 14:45:00,21.16,21.3,21.16,21.28,53523.0,21.0652,21.2046,21.0652,21.1847,53523.0
2022-03-10 14:50:00,21.28,21.3,21.24,21.24,46698.0,21.1847,21.2046,21.1449,21.1449,46698.0
2022-03-10 14:55:00,21.25,21.26,21.2,21.21,137461.0,21.1548,21.1648,21.105,21.115,137461.0
2022-03-10 15:00:00,21.21,21.23,20.97,21.0,173275.0,21.115,21.1349,20.8761,20.9059,173275.0
2022-03-10 15:05:00,21.0,21.01,20.89,20.94,128078.0,20.9059,20.9159,20.7964,20.8462,128078.0
2022-03-10 15:10:00,20.94,21.03,20.92,21.02,157693.0,20.8462,20.9358,20.8263,20.9258,157693.0
2022-03-10 15:15:00,21.02,21.05,20.96,20.99,150899.0,20.9258,20.9557,20.8661,20.896,150899.0
2022-03-10 15:20:00,20.99,21.0,20.94,20.95,116562.0,20.896,20.9059,20.8462,20.8562,116562.0
2022-03-10 15:25:00,20.95,21.14,20.94,21.14,101897.0,20.8562,21.0453,20.8462,21.0453,101897.0
2022-03-10 15:30:00,21.14,21.19,21.12,21.18,84812.0,21.0453,21.0951,21.0254,21.0851,84812.0
2022-03-10 15:35:00,21.18,21.22,21.08,21.1,165065.0,21.0851,21.1249,20.9856,21.0055,165065.0
2022-03-10 15:40:00,21.11,21.17,21.08,21.17,132804.0,21.0154,21.0752,20.9856,21.0752,132804.0
2022-03-10 15:45:00,21.16,21.23,21.11,21.19,289948.0,21.0652,21.1349,21.0154,21.0951,289948.0
2022-03-10 15:50:00,21.18,21.34,21.18,21.22,405519.0,21.0851,21.2444,21.0851,21.1249,405519.0
2022-03-10 15:55:00,21.21,21.24,21.18,21.23,335478.0,21.115,21.1449,21.0851,21.1349,335478.0
2022-03-11 09:30:00,21.56,21.66,21.4,21.4,247773.0,21.4634,21.563,21.3041,21.3041,247773.0
2022-03-11 09:35:00,21.4,21.42,20.7,20.8,288417.0,21.3041,21.324,20.6073,20.7068,288417.0
2022-03-11 09:40:00,20.83,20.93,20.72,20.88,284982.0,20.7367,20.8362,20.6272,20.7865,284982.0
2022-03-11 09:45:00,20.88,21.06,20.49,20.5,207405.0,20.7865,20.9657,20.3982,20.4082,207405.0
2022-03-11 09:50:00,20.51,20.55,20.15,20.15,233613.0,20.4181,20.4579,20.0597,20.0597,233613.0
2022-03-11 09:55:00,20.16,20.18,19.8,19.86,513895.0,20.0697,20.0896,19.7113,19.771,513895.0
2022-03-11 10:00:00,19.85,19.9,19.58,19.66,259646.0,19.7611,19.8109,19.4923,19.5719,259646.0
2022-03-11 10:05:00,19.65,19.85,19.56,19.6,204709.0,19.562,19.7611,19.4724,19.5122,204709.0
2022-03-11 10:10:00,19.6,19.71,19.55,19.71,366940.0,19.5122,19.6217,19.4624,19.6217,366940.0
2022-03-11 10:15:00,19.72,19.84,19.51,19.59,144458.0,19.6317,19.7511,19.4226,19.5022,144458.0
2022-03-11 10:20:00,19.59,19.66,19.54,19.57,214470.0,19.5022,19.5719,19.4525,19.4823,214470.0
2022-03-11 10:25:00,19.57,19.66,19.54,19.55,202602.0,19.4823,19.5719,19.4525,19.4624,202602.0
2022-03-11 10:30:00,19.55,19.86,19.54,19.83,197585.0,19.4624,19.771,19.4525,19.7412,197585.0
2022-03-11 10:35:00,19.82,19.95,19.7,19.91,125009.0,19.7312,19.8606,19.6118,19.8208,125009.0
2022-03-11 10:40:00,19.9,19.96,19.84,19.96,297397.0,19.8109,19.8706,19.7511,19.8706,297397.0
2022-03-11 10:45:00,19.96,20.32,19.92,20.1,429830.0,19.8706,20.229,19.8308,20.01,429830.0
2022-03-11 10:50:00,20.09,20.12,19.99,20.08,138812.0,20.0,20.0299,19.9005,19.99,138812.0
2022-03-11 10:55:00,20.08,20.13,19.93,19.94,193665.0,19.99,20.0398,19.8407,19.8507,193665.0
2022-03-11 11:00:00,19.94,20.05,19.88,19.9,154849.0,19.8507,19.9602,19.7909,19.8109,154849.0
2022-03-11 11:05:00,19.91,19.93,19.71,19.92,194909.0,19.8208,19.8407,19.6217,19.8308,194909.0
2022-03-11 11:10:00,19.92,19.96,19.84,19.89,168830.0,19.8308,19.8706,19.7511,19.8009,168830.0
2022-03-11 11:15:00,19.9,20.0,19.87,19.93,110418.0,19.8109,19.9104,19.781,19.8407,110418.0
2022-03-11 11:20:00,19.93,20.03,19.92,20.02,85495.0,19.8407,19.9403,19.8308,19.9303,85495.0
2022-03-11 11:25:00,20.02,20.05,19.99,20.01,58750.0,19.9303,19.9602,19.9005,19.9204,58750.0
2022-03-11 11:30:00,20.01,20.05,19.8,19.82,147782.0,19.9204,19.9602,19.7113,19.7312,147782.0
2022-03-11 11:35:00,19.81,19.89,19.79,19.81,83330.0,19.7213,19.8009,19.7013,19.7213,83330.0
2022-03-11 11:40:00,19.81,19.83,19.68,19.83,131553.0,19.7213,19.7412,19.5918,19.7412,131553.0
2022-03-11 11:45:00,19.84,19.91,19.8,19.85,40467.0,19.7511,19.8208,19.7113,19.7611,40467.0
2022-03-11 11:50:00,19.85,19.91,19.81,19.88,76630.0,19.7611,19.8208,19.7213,19.7909,76630.0
2022-03-11 11:55:00,19.88,19.98,19.87,19.95,145853.0,19.7909,19.8905,19.781,19.8606,145853.0
2022-03-11 12:00:00,19.95,19.95,19.9,19.9,65606.0,19.8606,19.8606,19.8109,19.8109,65606.0
2022-03-11 12:05:00,19.9,19.91,19.77,19.78,149424.0,19.8109,19.8208,19.6814,19.6914,149424.0
2022-03-11 12:10:00,19.78,19.8,19.7,19.71,181249.0,19.6914,19.7113,19.6118,19.6217,181249.0
2022-03-11 12:15:00,19.7,19.79,19.7,19.77,104244.0,19.6118,19.7013,19.6118,19.6814,104244.0
2022-03-11 12:20:00,19.77,19.81,19.73,19.73,122682.0,19.6814,19.7213,19.6416,19.6416,122682.0
2022-03-11 12:25:00,19.73,19.82,19.72,19.79,141670.0,19.6416,19.7312,19.6317,19.7013,141670.0
2022-03-11 12:30:00,19.78,19.97,19.76,19.96,106975.0,19.6914,19.8805,19.6715,19.8706,106975.0
2022-03-11 12:35:00,19.96,20.0,19.93,20.0,91246.0,19.8706,19.9104,19.8407,19.9104,91246.0
2022-03-11 12:40:00,20.0,20.06,19.91,19.98,110377.0,19.9104,19.9701,19.8208,19.8905,110377.0
2022-03-11 12:45:00,19.98,19.98,19.86,19.91,67351.0,19.8905,19.8905,19.771,19.8208,67351.0
2022-03-11 12:50:00,19.92,19.92,19.79,19.83,63215.0,19.8308,19.8308,19.7013,19.7412,63215.0
2022-03-11 12:55:00,19.83,20.0,19.83,20.0,109173.0,19.7412,19.9104,19.7412,19.9104,109173.0
2022-03-11 13:00:00,20.0,20.05,19.98,20.02,100780.0,19.9104,19.9602,19.8905,19.9303,100780.0
2022-03-11 13:05:00,20.02,20.03,19.82,19.86,46882.0,19.9303,19.9403,19.7312,19.771,46882.0
2022-03-11 13:10:00,19.86,19.88,19.79,19.82,62782.0,19.771,19.7909,19.7013,19.7312,62782.0
2022-03-11 13:15:00,19.82,19.83,19.79,19.81,67337.0,19.7312,19.7412,19.7013,19.7213,67337.0
2022-03-11 13:20:00,19.8,19.84,19.79,19.82,58985.0,19.7113,19.7511,19.7013,19.7312,58985.0
2022-03-11 13:25:00,19.82,19.83,19.79,19.83,71725.0,19.7312,19.7412,19.7013,19.7412,71725.0
2022-03-11 13:30:00,19.82,19.83,19.75,19.82,71586.0,19.7312,19.7412,19.6615,19.7312,71586.0
2022-03-11 13:35:00,19.83,19.83,19.73,19.74,147525.0,19.7412,19.7412,19.6416,19.6516,147525.0
2022-03-11 13:40:00,19.73,19.74,19.69,19.71,35739.0,19.6416,19.6516,19.6018,19.6217,35739.0
2022-03-11 13:45:00,19.7,19.74,19.69,19.74,99816.0,19.6118,19.6516,19.6018,19.6516,99816.0
2022-03-11 13:50:00,19.73,19.74,19.66,19.71,138481.0,19.6416,19.6516,19.5719,19.6217,138481.0
2022-03-11 13:55:00,19.72,19.76,19.69,19.75,87718.0,19.6317,19.6715,19.6018,19.6615,87718.0
2022-03-11 14:00:00,19.75,19.79,19.7,19.75,101561.0,19.6615,19.7013,19.6118,19.6615,101561.0
2022-03-11 14:05:00,19.75,19.78,19.72,19.73,69949.0,19.6615,19.6914,19.6317,19.6416,69949.0
2022-03-11 14:10:00,19.73,19.77,19.66,19.7,64506.0,19.6416,19.6814,19.5719,19.6118,64506.0
2022-03-11 14:15:00,19.69,19.72,19.61,19.62,144086.0,19.6018,19.6317,19.5222,19.5321,144086.0
2022-03-11 14:20:00,19.61,19.62,19.56,19.6,77576.0,19.5222,19.5321,19.4724,19.5122,77576.0
2022-03-11 14:25:00,19.6,19.72,19.58,19.72,79118.0,19.5122,19.6317,19.4923,19.6317,79118.0
2022-03-11 14:30:00,19.71,19.77,19.69,19.76,73781.0,19.6217,19.6814,19.6018,19.6715,73781.0
2022-03-11 14:35:00,19.76,19.81,19.74,19.77,40855.0,19.6715,19.7213,19.6516,19.6814,40855.0
2022-03-11 14:40:00,19.76,19.77,19.65,19.72,95072.0,19.6715,19.6814,19.562,19.6317,95072.0
2022-03-11 14:45:00,19.71,19.77,19.69,19.77,123389.0,19.6217,19.6814,19.6018,19.6814,123389.0
2022-03-11 14:50:00,19.77,19.79,19.57,19.58,137482.0,19.6814,19.7013,19.4823,19.4923,137482.0
2022-03-11 14:55:00,19.58,19.59,19.54,19.56,77939.0,19.4923,19.5022,19.4525,19.4724,77939.0
2022-03-11 15:00:00,19.56,19.57,19.51,19.52,62421.0,19.4724,19.4823,19.4226,19.4326,62421.0
2022-03-11 15:05:00,19.52,19.54,19.5,19.51,38258.0,19.4326,19.4525,19.4126,19.4226,38258.0
2022-03-11 15:10:00,19.5,19.57,19.5,19.53,91200.0,19.4126,19.4823,19.4126,19.4425,91200.0
2022-03-11 15:15:00,19.52,19.53,19.44,19.46,128892.0,19.4326,19.4425,19.3529,19.3728,128892.0
2022-03-11 15:20:00,19.45,19.53,19.43,19.52,80756.0,19.3629,19.4425,19.343,19.4326,80756.0
2022-03-11 15:25:00,19.53,19.58,19.49,19.58,105160.0,19.4425,19.4923,19.4027,19.4923,105160.0
2022-03-11 15:30:00,19.57,19.58,19.52,19.53,110644.0,19.4823,19.4923,19.4326,19.4425,110644.0
2022-03-11 15:35:00,19.52,19.58,19.51,19.55,113926.0,19.4326,19.4923,19.4226,19.4624,113926.0
2022-03-11 15:40:00,19.55,19.56,19.55,19.55,121405.0,19.4624,19.4724,19.4624,19.4624,121405.0
2022-03-11 15:45:00,19.55,19.63,19.52,19.55,389633.0,19.4624,19.5421,19.4326,19.4624,389633.0
2022-03-11 15:50:00,19.56,19.57,19.43,19.45,257989.0,19.4724,19.4823,19.343,19.3629,257989.0
2022-03-11 15:55:00,19.45,19.47,19.36,19.36,455173.0,19.3629,19.3828,19.2733,19.2733,455173.0
2022-03-14 09:30:00,17.13,17.35,14.29,14.87,1106238.0,17.0533,17.2723,14.226,14.8034,1106238.0
2022-03-14 09:35:00,14.89,15.84,14.87,15.79,467755.0,14.8233,15.769,14.8034,15.7193,467755.0
2022-03-14 09:40:00,15.79,16.12,15.44,15.98,321283.0,15.7193,16.0478,15.3708,15.9084,321283.0
2022-03-14 09:45:00,15.98,16.85,15.84,16.79,438025.0,15.9084,16.7745,15.769,16.7148,438025.0
2022-03-14 09:50:00,16.79,17.09,16.22,16.33,334063.0,16.7148,17.0134,16.1473,16.2568,334063.0
2022-03-14 09:55:00,16.3,16.68,16.1,16.62,574088.0,16.227,16.6053,16.0279,16.5455,574088.0
2022-03-14 10:00:00,16.61,16.97,16.4,16.76,317261.0,16.5356,16.894,16.3265,16.6849,317261.0
2022-03-14 10:05:00,16.76,17.18,16.72,17.02,229627.0,16.6849,17.103,16.6451,16.9438,229627.0
2022-03-14 10:10:00,17.02,17.45,16.94,17.44,263449.0,16.9438,17.3718,16.8641,17.3619,263449.0
2022-03-14 10:15:00,17.45,17.9,17.39,17.76,617659.0,17.3718,17.8198,17.3121,17.6804,617659.0
2022-03-14 10:20:00,17.76,18.47,17.73,18.21,676735.0,17.6804,18.3873,17.6506,18.1284,676735.0
2022-03-14 10:25:00,18.21,18.28,17.98,18.21,584085.0,18.1284,18.1981,17.8995,18.1284,584085.0
2022-03-14 10:30:00,18.2,18.2,17.64,17.8,477155.0,18.1185,18.1185,17.561,17.7203,477155.0
2022-03-14 10:35:00,17.82,17.86,17.35,17.4,339265.0,17.7402,17.78,17.2723,17.3221,339265.0
2022-03-14 10:40:00,17.4,17.59,17.32,17.36,398291.0,17.3221,17.5112,17.2424,17.2822,398291.0
2022-03-14 10:45:00,17.35,17.63,17.25,17.51,201040.0,17.2723,17.551,17.1727,17.4316,201040.0
2022-03-14 10:50:00,17.52,17.65,17.48,17.61,183780.0,17.4415,17.5709,17.4017,17.5311,183780.0
2022-03-14 10:55:00,17.6,17.76,17.6,17.7,395780.0,17.5212,17.6804,17.5212,17.6207,395780.0
2022-03-14 11:00:00,17.7,17.76,17.52,17.6,227494.0,17.6207,17.6804,17.4415,17.5212,227494.0
2022-03-14 11:05:00,17.59,17.7,17.46,17.52,151540.0,17.5112,17.6207,17.3818,17.4415,151540.0
2022-03-14 11:10:00,17.51,17.64,17.49,17.6,364473.0,17.4316,17.561,17.4117,17.5212,364473.0
2022-03-14 11:15:00,17.6,17.8,17.57,17.77,99618.0,17.5212,17.7203,17.4913,17.6904,99618.0
2022-03-14 11:20:00,17.77,17.77,17.61,17.73,219109.0,17.6904,17.6904,17.5311,17.6506,219109.0
2022-03-14 11:25:00,17.73,17.76,17.56,17.66,376043.0,17.6506,17.6804,17.4813,17.5809,376043.0
2022-03-14 11:30:00,17.67,17.7,17.61,17.7,94711.0,17.5908,17.6207,17.5311,17.6207,94711.0
2022-03-14 11:35:00,17.7,17.7,17.48,17.57,124257.0,17.6207,17.6207,17.4017,17.4913,124257.0
2022-03-14 11:40:00,17.57,17.57,17.4,17.53,286425.0,17.4913,17.4913,17.3221,17.4515,286425.0
2022-03-14 11:45:00,17.53,17.63,17.51,17.6,266606.0,17.4515,17.551,17.4316,17.5212,266606.0
2022-03-14 11:50:00,17.6,17.6,17.47,17.52,121052.0,17.5212,17.5212,17.3917,17.4415,121052.0
2022-03-14 11:55:00,17.52,17.66,17.41,17.65,308344.0,17.4415,17.5809,17.332,17.5709,308344.0
2022-03-14 12:00:00,17.65,17.8,17.61,17.78,91694.0,17.5709,17.7203,17.5311,17.7004,91694.0
2022-03-14 12:05:00,17.78,17.8,17.64,17.74,198550.0,17.7004,17.7203,17.561,17.6605,198550.0
2022-03-14 12:10:00,17.74,17.96,17.74,17.94,123021.0,17.6605,17.8795,17.6605,17.8596,123021.0
2022-03-14 12:15:00,17.93,17.95,17.78,17.79,128901.0,17.8497,17.8696,17.7004,17.7103,128901.0
2022-03-14 12:20:00,17.79,17.86,17.76,17.84,216125.0,17.7103,17.78,17.6804,17.7601,216125.0
2022-03-14 12:25:00,17.84,17.88,17.78,17.87,113462.0,17.7601,17.7999,17.7004,17.7899,113462.0
2022-03-14 12:30:00,17.86,17.91,17.77,17.79,144119.0,17.78,17.8298,17.6904,17.7103,144119.0
2022-03-14 12:35:00,17.79,17.81,17.72,17.75,155468.0,17.7103,17.7302,17.6406,17.6705,155468.0
2022-03-14 12:40:00,17.74,17.81,17.67,17.71,81613.0,17.6605,17.7302,17.5908,17.6307,81613.0
2022-03-14 12:45:00,17.71,17.74,17.6,17.66,104348.0,17.6307,17.6605,17.5212,17.5809,104348.0
2022-03-14 12:50:00,17.67,17.67,17.54,17.59,107391.0,17.5908,17.5908,17.4614,17.5112,107391.0
2022-03-14 12:55:00,17.6,17.61,17.49,17.5,389361.0,17.5212,17.5311,17.4117,17.4216,389361.0
2022-03-14 13:00:00,17.5,17.52,17.41,17.46,354913.0,17.4216,17.4415,17.332,17.3818,354913.0
2022-03-14 13:05:00,17.46,17.53,17.44,17.46,201111.0,17.3818,17.4515,17.3619,17.3818,201111.0
2022-03-14 13:10:00,17.46,17.5,17.37,17.46,160259.0,17.3818,17.4216,17.2922,17.3818,160259.0
2022-03-14 13:15:00,17.46,17.49,17.43,17.44,128691.0,17.3818,17.4117,17.3519,17.3619,128691.0
2022-03-14 13:20:00,17.43,17.45,17.38,17.4,88972.0,17.3519,17.3718,17.3021,17.3221,88972.0
2022-03-14 13:25:00,17.4,17.55,17.39,17.54,141337.0,17.3221,17.4714,17.3121,17.4614,141337.0
2022-03-14 13:30:00,17.54,17.6,17.36,17.45,345670.0,17.4614,17.5212,17.2822,17.3718,345670.0
2022-03-14 13:35:00,17.44,17.44,17.27,17.28,119530.0,17.3619,17.3619,17.1926,17.2026,119530.0
2022-03-14 13:40:00,17.29,17.4,17.28,17.39,230174.0,17.2125,17.3221,17.2026,17.3121,230174.0
2022-03-14 13:45:00,17.39,17.41,17.34,17.35,82734.0,17.3121,17.332,17.2623,17.2723,82734.0
2022-03-14 13:50:00,17.35,17.46,17.34,17.36,91985.0,17.2723,17.3818,17.2623,17.2822,91985.0
2022-03-14 13:55:00,17.36,17.41,17.33,17.36,132787.0,17.2822,17.332,17.2524,17.2822,132787.0
2022-03-14 14:00:00,17.36,17.39,17.34,17.36,114156.0,17.2822,17.3121,17.2623,17.2822,114156.0
2022-03-14 14:05:00,17.36,17.39,17.34,17.37,103903.0,17.2822,17.3121,17.2623,17.2922,103903.0
2022-03-14 14:10:00,17.37,17.38,17.21,17.27,159827.0,17.2922,17.3021,17.1329,17.1926,159827.0
2022-03-14 14:15:00,17.26,17.26,17.12,17.13,165652.0,17.1827,17.1827,17.0433,17.0533,165652.0
2022-03-14 14:20:00,17.13,17.19,17.08,17.12,189755.0,17.0533,17.113,17.0035,17.0433,189755.0
2022-03-14 14:25:00,17.13,17.15,17.04,17.04,91994.0,17.0533,17.0732,16.9637,16.9637,91994.0
2022-03-14 14:30:00,17.05,17.09,17.02,17.04,122863.0,16.9736,17.0134,16.9438,16.9637,122863.0
2022-03-14 14:35:00,17.04,17.1,17.01,17.03,126679.0,16.9637,17.0234,16.9338,16.9537,126679.0
2022-03-14 14:40:00,17.02,17.06,16.95,16.96,119671.0,16.9438,16.9836,16.8741,16.884,119671.0
2022-03-14 14:45:00,16.96,17.05,16.95,16.97,98680.0,16.884,16.9736,16.8741,16.894,98680.0
2022-03-14 14:50:00,16.96,17.0,16.94,16.96,128568.0,16.884,16.9238,16.8641,16.884,128568.0
2022-03-14 14:55:00,16.96,16.99,16.86,16.99,311212.0,16.884,16.9139,16.7845,16.9139,311212.0
2022-03-14 15:00:00,16.98,17.19,16.95,17.14,165237.0,16.9039,17.113,16.8741,17.0632,165237.0
2022-03-14 15:05:00,17.14,17.15,17.03,17.09,105305.0,17.0632,17.0732,16.9537,17.0134,105305.0
2022-03-14 15:10:00,17.07,17.2,17.06,17.13,187592.0,16.9935,17.123,16.9836,17.0533,187592.0
2022-03-14 15:15:00,17.13,17.2,17.1,17.19,134736.0,17.0533,17.123,17.0234,17.113,134736.0
2022-03-14 15:20:00,17.19,17.19,17.03,17.04,157083.0,17.113,17.113,16.9537,16.9637,157083.0
2022-03-14 15:25:00,17.03,17.03,16.87,16.89,262553.0,16.9537,16.9537,16.7944,16.8143,262553.0
2022-03-14 15:30:00,16.9,16.99,16.87,16.98,137347.0,16.8243,16.9139,16.7944,16.9039,137347.0
2022-03-14 15:35:00,16.99,17.01,16.92,16.96,160331.0,16.9139,16.9338,16.8442,16.884,160331.0
2022-03-14 15:40:00,16.96,17.0,16.88,16.93,264626.0,16.884,16.9238,16.8044,16.8542,264626.0
2022-03-14 15:45:00,16.93,17.0,16.87,16.93,357714.0,16.8542,16.9238,16.7944,16.8542,357714.0
2022-03-14 15:50:00,16.93,17.0,16.86,16.89,373164.0,16.8542,16.9238,16.7845,16.8143,373164.0
2022-03-14 15:55:00,16.89,16.92,16.73,16.73,919807.0,16.8143,16.8442,16.6551,16.6551,919807.0
2022-03-15 09:30:00,15.93,16.23,15.31,16.1,1551355.0,15.8586,16.1573,15.2414,16.0279,1551355.0
2022-03-15 09:35:00,16.08,16.36,15.96,16.19,472615.0,16.008,16.2867,15.8885,16.1175,472615.0
2022-03-15 09:40:00,16.19,16.3,15.85,15.94,387051.0,16.1175,16.227,15.779,15.8686,387051.0
2022-03-15 09:45:00,15.94,16.03,15.63,15.77,287773.0,15.8686,15.9582,15.56,15.6994,287773.0
2022-03-15 09:50:00,15.77,16.13,15.76,16.12,283762.0,15.6994,16.0577,15.6894,16.0478,283762.0
2022-03-15 09:55:00,16.12,16.28,15.94,16.07,421016.0,16.0478,16.2071,15.8686,15.998,421016.0
2022-03-15 10:00:00,16.07,16.68,16.07,16.6,350828.0,15.998,16.6053,15.998,16.5256,350828.0
2022-03-15 10:05:00,16.6,16.79,16.56,16.73,238687.0,16.5256,16.7148,16.4858,16.6551,238687.0
2022-03-15 10:10:00,16.75,17.33,16.75,17.29,401759.0,16.675,17.2524,16.675,17.2125,401759.0
2022-03-15 10:15:00,17.29,17.79,17.29,17.69,441683.0,17.2125,17.7103,17.2125,17.6108,441683.0
2022-03-15 10:20:00,17.69,18.18,17.58,18.13,504156.0,17.6108,18.0986,17.5012,18.0488,504156.0
2022-03-15 10:25:00,18.13,18.16,17.86,18.13,245259.0,18.0488,18.0787,17.78,18.0488,245259.0
2022-03-15 10:30:00,18.13,18.26,18.02,18.18,251046.0,18.0488,18.1782,17.9393,18.0986,251046.0
2022-03-15 10:35:00,18.18,18.43,18.03,18.19,246764.0,18.0986,18.3474,17.9492,18.1085,246764.0
2022-03-15 10:40:00,18.19,18.45,17.92,18.41,238700.0,18.1085,18.3674,17.8397,18.3275,238700.0
2022-03-15 10:45:00,18.43,18.53,18.21,18.4,109661.0,18.3474,18.447,18.1284,18.3176,109661.0
2022-03-15 10:50:00,18.4,18.46,18.21,18.37,167979.0,18.3176,18.3773,18.1284,18.2877,167979.0
2022-03-15 10:55:00,18.37,18.43,18.22,18.27,199145.0,18.2877,18.3474,18.1384,18.1882,199145.0
2022-03-15 11:00:00,18.26,18.43,17.96,18.1,195085.0,18.1782,18.3474,17.8795,18.0189,195085.0
2022-03-15 11:05:00,18.13,18.17,17.89,17.92,89136.0,18.0488,18.0886,17.8099,17.8397,89136.0
2022-03-15 11:10:00,17.92,18.04,17.72,17.73,111057.0,17.8397,17.9592,17.6406,17.6506,111057.0
2022-03-15 11:15:00,17.74,17.74,17.56,17.69,71982.0,17.6605,17.6605,17.4813,17.6108,71982.0
2022-03-15 11:20:00,17.68,17.74,17.52,17.53,67297.0,17.6008,17.6605,17.4415,17.4515,67297.0
2022-03-15 11:25:00,17.53,17.63,17.52,17.55,66888.0,17.4515,17.551,17.4415,17.4714,66888.0
2022-03-15 11:30:00,17.56,17.81,17.53,17.76,97283.0,17.4813,17.7302,17.4515,17.6804,97283.0
2022-03-15 11:35:00,17.75,17.82,17.51,17.51,55043.0,17.6705,17.7402,17.4316,17.4316,55043.0
2022-03-15 11:40:00,17.52,17.53,17.41,17.48,63591.0,17.4415,17.4515,17.332,17.4017,63591.0
2022-03-15 11:45:00,17.48,17.6,17.45,17.57,72462.0,17.4017,17.5212,17.3718,17.4913,72462.0
2022-03-15 11:50:00,17.57,17.86,17.56,17.64,96785.0,17.4913,17.78,17.4813,17.561,96785.0
2022-03-15 11:55:00,17.62,17.66,17.55,17.66,73763.0,17.5411,17.5809,17.4714,17.5809,73763.0
2022-03-15 12:00:00,17.66,17.72,17.6,17.67,50838.0,17.5809,17.6406,17.5212,17.5908,50838.0
2022-03-15 12:05:00,17.66,17.83,17.66,17.8,60696.0,17.5809,17.7501,17.5809,17.7203,60696.0
2022-03-15 12:10:00,17.8,17.83,17.71,17.78,77298.0,17.7203,17.7501,17.6307,17.7004,77298.0
2022-03-15 12:15:00,17.78,17.84,17.73,17.79,69231.0,17.7004,17.7601,17.6506,17.7103,69231.0
2022-03-15 12:20:00,17.78,17.78,17.63,17.71,81433.0,17.7004,17.7004,17.551,17.6307,81433.0
2022-03-15 12:25:00,17.72,17.8,17.6,17.61,49960.0,17.6406,17.7203,17.5212,17.5311,49960.0
2022-03-15 12:30:00,17.61,17.79,17.59,17.75,75258.0,17.5311,17.7103,17.5112,17.6705,75258.0
2022-03-15 12:35:00,17.75,17.78,17.62,17.78,45627.0,17.6705,17.7004,17.5411,17.7004,45627.0
2022-03-15 12:40:00,17.79,17.83,17.78,17.8,50260.0,17.7103,17.7501,17.7004,17.7203,50260.0
2022-03-15 12:45:00,17.8,17.81,17.58,17.6,98151.0,17.7203,17.7302,17.5012,17.5212,98151.0
2022-03-15 12:50:00,17.6,17.66,17.58,17.64,32382.0,17.5212,17.5809,17.5012,17.561,32382.0
2022-03-15 12:55:00,17.64,17.67,17.57,17.65,88482.0,17.561,17.5908,17.4913,17.5709,88482.0
2022-03-15 13:00:00,17.65,17.67,17.58,17.59,39468.0,17.5709,17.5908,17.5012,17.5112,39468.0
2022-03-15 13:05:00,17.59,17.66,17.54,17.65,53724.0,17.5112,17.5809,17.4614,17.5709,53724.0
2022-03-15 13:10:00,17.65,17.77,17.63,17.63,64460.0,17.5709,17.6904,17.551,17.551,64460.0
2022-03-15 13:15:00,17.63,17.74,17.62,17.66,35978.0,17.551,17.6605,17.5411,17.5809,35978.0
2022-03-15 13:20:00,17.66,17.72,17.6,17.7,59857.0,17.5809,17.6406,17.5212,17.6207,59857.0
2022-03-15 13:25:00,17.7,17.9,17.67,17.71,152816.0,17.6207,17.8198,17.5908,17.6307,152816.0
2022-03-15 13:30:00,17.7,17.76,17.66,17.71,86182.0,17.6207,17.6804,17.5809,17.6307,86182.0
2022-03-15 13:35:00,17.71,17.78,17.66,17.67,55590.0,17.6307,17.7004,17.5809,17.5908,55590.0
2022-03-15 13:40:00,17.67,17.68,17.6,17.6,54772.0,17.5908,17.6008,17.5212,17.5212,54772.0
2022-03-15 13:45:00,17.59,17.61,17.53,17.55,44495.0,17.5112,17.5311,17.4515,17.4714,44495.0
2022-03-15 13:50:00,17.55,17.64,17.54,17.61,34677.0,17.4714,17.561,17.4614,17.5311,34677.0
2022-03-15 13:55:00,17.61,17.68,17.6,17.63,37346.0,17.5311,17.6008,17.5212,17.551,37346.0
2022-03-15 14:00:00,17.63,17.72,17.61,17.64,51304.0,17.551,17.6406,17.5311,17.561,51304.0
2022-03-15 14:05:00,17.64,17.7,17.61,17.66,40076.0,17.561,17.6207,17.5311,17.5809,40076.0
2022-03-15 14:10:00,17.66,17.69,17.64,17.69,42547.0,17.5809,17.6108,17.561,17.6108,42547.0
2022-03-15 14:15:00,17.69,17.81,17.66,17.66,72722.0,17.6108,17.7302,17.5809,17.5809,72722.0
2022-03-15 14:20:00,17.67,17.73,17.65,17.7,52729.0,17.5908,17.6506,17.5709,17.6207,52729.0
2022-03-15 14:25:00,17.7,17.77,17.7,17.72,37721.0,17.6207,17.6904,17.6207,17.6406,37721.0
2022-03-15 14:30:00,17.72,17.77,17.67,17.76,80152.0,17.6406,17.6904,17.5908,17.6804,80152.0
2022-03-15 14:35:00,17.77,17.87,17.76,17.84,101519.0,17.6904,17.7899,17.6804,17.7601,101519.0
2022-03-15 14:40:00,17.84,17.88,17.78,17.88,56474.0,17.7601,17.7999,17.7004,17.7999,56474.0
2022-03-15 14:45:00,17.88,18.14,17.88,18.09,118462.0,17.7999,18.0587,17.7999,18.009,118462.0
2022-03-15 14:50:00,18.1,18.11,18.01,18.07,81367.0,18.0189,18.0289,17.9293,17.9891,81367.0
2022-03-15 14:55:00,18.07,18.09,17.99,18.01,68592.0,17.9891,18.009,17.9094,17.9293,68592.0
2022-03-15 15:00:00,18.02,18.02,17.91,17.94,95639.0,17.9393,17.9393,17.8298,17.8596,95639.0
2022-03-15 15:05:00,17.94,18.0,17.88,17.96,110827.0,17.8596,17.9194,17.7999,17.8795,110827.0
2022-03-15 15:10:00,17.97,18.04,17.97,18.03,64828.0,17.8895,17.9592,17.8895,17.9492,64828.0
2022-03-15 15:15:00,18.03,18.19,18.02,18.16,68274.0,17.9492,18.1085,17.9393,18.0787,68274.0
2022-03-15 15:20:00,18.16,18.21,18.15,18.21,90235.0,18.0787,18.1284,18.0687,18.1284,90235.0
2022-03-15 15:25:00,18.21,18.3,18.18,18.23,123649.0,18.1284,18.218,18.0986,18.1483,123649.0
2022-03-15 15:30:00,18.23,18.31,18.23,18.27,120686.0,18.1483,18.228,18.1483,18.1882,120686.0
2022-03-15 15:35:00,18.26,18.39,18.24,18.39,145549.0,18.1782,18.3076,18.1583,18.3076,145549.0
2022-03-15 15:40:00,18.39,18.4,18.29,18.3,136922.0,18.3076,18.3176,18.2081,18.218,136922.0
2022-03-15 15:45:00,18.3,18.3,18.08,18.17,219345.0,18.218,18.218,17.999,18.0886,219345.0
2022-03-15 15:50:00,18.16,18.37,18.16,18.37,282130.0,18.0787,18.2877,18.0787,18.2877,282130.0
2022-03-15 15:55:00,18.37,18.38,18.1,18.18,596129.0,18.2877,18.2977,18.0189,18.0986,596129.0
2022-03-16 09:30:00,22.68,24.71,22.29,22.45,1399930.0,22.5784,24.5993,22.1901,22.3494,1399930.0
2022-03-16 09:35:00,22.45,23.22,22.2,22.45,635218.0,22.3494,23.116,22.1006,22.3494,635218.0
2022-03-16 09:40:00,22.47,23.01,22.31,22.87,489343.0,22.3693,22.9069,22.2101,22.7676,489343.0
2022-03-16 09:45:00,22.89,23.32,22.59,23.23,296046.0,22.7875,23.2155,22.4888,23.1259,296046.0
2022-03-16 09:50:00,23.23,23.27,22.55,22.72,287846.0,23.1259,23.1658,22.449,22.6182,287846.0
2022-03-16 09:55:00,22.72,23.4,22.5,22.66,411668.0,22.6182,23.2952,22.3992,22.5585,411668.0
2022-03-16 10:00:00,22.64,22.9,22.64,22.76,288139.0,22.5386,22.7974,22.5386,22.658,288139.0
2022-03-16 10:05:00,22.76,22.98,22.76,22.96,174575.0,22.658,22.8771,22.658,22.8571,174575.0
2022-03-16 10:10:00,22.96,23.21,22.91,23.06,428431.0,22.8571,23.106,22.8074,22.9567,428431.0
2022-03-16 10:15:00,23.04,23.55,23.0,23.38,245986.0,22.9368,23.4445,22.897,23.2753,245986.0
2022-03-16 10:20:00,23.36,23.6,23.33,23.53,568482.0,23.2554,23.4943,23.2255,23.4246,568482.0
2022-03-16 10:25:00,23.55,23.76,23.46,23.71,240094.0,23.4445,23.6536,23.3549,23.6038,240094.0
2022-03-16 10:30:00,23.71,23.93,23.64,23.86,211062.0,23.6038,23.8228,23.5341,23.7531,211062.0
2022-03-16 10:35:00,23.86,23.98,23.44,23.58,522143.0,23.7531,23.8726,23.335,23.4744,522143.0
2022-03-16 10:40:00,23.59,23.67,22.92,23.11,301403.0,23.4843,23.564,22.8173,23.0065,301403.0
2022-03-16 10:45:00,23.09,23.24,22.91,22.93,137020.0,22.9866,23.1359,22.8074,22.8273,137020.0
2022-03-16 10:50:00,22.91,23.12,22.89,23.12,150725.0,22.8074,23.0164,22.7875,23.0164,150725.0
2022-03-16 10:55:00,23.12,23.29,23.1,23.18,150250.0,23.0164,23.1857,22.9965,23.0762,150250.0
2022-03-16 11:00:00,23.18,23.34,23.04,23.34,116672.0,23.0762,23.2354,22.9368,23.2354,116672.0
2022-03-16 11:05:00,23.35,23.5,22.89,22.97,372633.0,23.2454,23.3947,22.7875,22.8671,372633.0
2022-03-16 11:10:00,22.96,23.21,22.91,23.05,112143.0,22.8571,23.106,22.8074,22.9467,112143.0
2022-03-16 11:15:00,23.05,23.16,22.97,23.05,92916.0,22.9467,23.0563,22.8671,22.9467,92916.0
2022-03-16 11:20:00,23.06,23.12,23.0,23.05,107383.0,22.9567,23.0164,22.897,22.9467,107383.0
2022-03-16 11:25:00,23.05,23.07,22.74,22.75,214017.0,22.9467,22.9667,22.6381,22.6481,214017.0
2022-03-16 11:30:00,22.75,22.91,22.73,22.85,133057.0,22.6481,22.8074,22.6282,22.7476,133057.0
2022-03-16 11:35:00,22.86,22.94,22.61,22.62,81531.0,22.7576,22.8372,22.5087,22.5187,81531.0
2022-03-16 11:40:00,22.62,22.62,22.3,22.34,160755.0,22.5187,22.5187,22.2001,22.2399,160755.0
2022-03-16 11:45:00,22.34,22.38,22.09,22.14,178781.0,22.2399,22.2797,21.991,22.0408,178781.0
2022-03-16 11:50:00,22.14,22.3,22.08,22.27,164868.0,22.0408,22.2001,21.9811,22.1702,164868.0
2022-03-16 11:55:00,22.28,22.3,22.12,22.13,134518.0,22.1802,22.2001,22.0209,22.0309,134518.0
2022-03-16 12:00:00,22.13,22.15,21.79,21.8,227478.0,22.0309,22.0508,21.6924,21.7023,227478.0
2022-03-16 12:05:00,21.8,21.85,21.44,21.46,204385.0,21.7023,21.7521,21.344,21.3639,204385.0
2022-03-16 12:10:00,21.46,22.16,21.45,22.07,264155.0,21.3639,22.0607,21.3539,21.9711,264155.0
2022-03-16 12:15:00,22.08,22.14,21.96,22.03,195887.0,21.9811,22.0408,21.8616,21.9313,195887.0
2022-03-16 12:20:00,22.04,22.08,21.96,22.03,168137.0,21.9413,21.9811,21.8616,21.9313,168137.0
2022-03-16 12:25:00,22.01,22.12,21.97,22.05,139467.0,21.9114,22.0209,21.8716,21.9512,139467.0
2022-03-16 12:30:00,22.05,22.06,21.81,21.82,218931.0,21.9512,21.9612,21.7123,21.7223,218931.0
2022-03-16 12:35:00,21.82,22.05,21.8,22.03,74133.0,21.7223,21.9512,21.7023,21.9313,74133.0
2022-03-16 12:40:00,22.02,22.2,21.97,22.1,84461.0,21.9214,22.1006,21.8716,22.001,84461.0
2022-03-16 12:45:00,22.1,22.15,21.93,21.98,76963.0,22.001,22.0508,21.8318,21.8815,76963.0
2022-03-16 12:50:00,21.98,22.26,21.98,22.24,84929.0,21.8815,22.1603,21.8815,22.1404,84929.0
2022-03-16 12:55:00,22.23,22.41,22.2,22.4,68256.0,22.1304,22.3096,22.1006,22.2997,68256.0
2022-03-16 13:00:00,22.41,22.51,22.38,22.47,63328.0,22.3096,22.4092,22.2797,22.3693,63328.0
2022-03-16 13:05:00,22.47,22.53,22.3,22.33,144640.0,22.3693,22.4291,22.2001,22.23,144640.0
2022-03-16 13:10:00,22.33,22.34,22.24,22.27,70920.0,22.23,22.2399,22.1404,22.1702,70920.0
2022-03-16 13:15:00,22.27,22.34,22.21,22.27,63002.0,22.1702,22.2399,22.1105,22.1702,63002.0
2022-03-16 13:20:00,22.27,22.47,22.25,22.46,106783.0,22.1702,22.3693,22.1503,22.3594,106783.0
2022-03-16 13:25:00,22.46,22.51,22.41,22.49,69539.0,22.3594,22.4092,22.3096,22.3893,69539.0
2022-03-16 13:30:00,22.49,22.75,22.49,22.72,73687.0,22.3893,22.6481,22.3893,22.6182,73687.0
2022-03-16 13:35:00,22.72,22.83,22.71,22.76,118870.0,22.6182,22.7277,22.6083,22.658,118870.0
2022-03-16 13:40:00,22.76,22.78,22.55,22.6,83513.0,22.658,22.678,22.449,22.4988,83513.0
2022-03-16 13:45:00,22.6,22.61,22.46,22.53,67898.0,22.4988,22.5087,22.3594,22.4291,67898.0
2022-03-16 13:50:00,22.52,22.54,22.38,22.44,59638.0,22.4191,22.439,22.2797,22.3395,59638.0
2022-03-16 13:55:00,22.44,22.49,22.35,22.44,56879.0,22.3395,22.3893,22.2499,22.3395,56879.0
2022-03-16 14:00:00,22.4,22.4,22.05,22.05,71532.0,22.2997,22.2997,21.9512,21.9512,71532.0
2022-03-16 14:05:00,22.05,22.09,21.93,21.94,56696.0,21.9512,21.991,21.8318,21.8417,56696.0
2022-03-16 14:10:00,21.93,22.0,21.78,21.84,108090.0,21.8318,21.9014,21.6824,21.7422,108090.0
2022-03-16 14:15:00,21.84,22.11,21.82,22.09,92950.0,21.7422,22.011,21.7223,21.991,92950.0
2022-03-16 14:20:00,22.09,22.15,21.98,22.02,99061.0,21.991,22.0508,21.8815,21.9214,99061.0
2022-03-16 14:25:00,22.03,22.15,21.98,22.05,86083.0,21.9313,22.0508,21.8815,21.9512,86083.0
2022-03-16 14:30:00,22.04,22.04,21.8,21.9,92126.0,21.9413,21.9413,21.7023,21.8019,92126.0
2022-03-16 14:35:00,21.88,22.27,21.76,22.25,99978.0,21.782,22.1702,21.6625,22.1503,99978.0
2022-03-16 14:40:00,22.24,22.83,22.19,22.7,141550.0,22.1404,22.7277,22.0906,22.5983,141550.0
2022-03-16 14:45:00,22.7,23.01,22.58,22.88,170023.0,22.5983,22.9069,22.4789,22.7775,170023.0
2022-03-16 14:50:00,22.88,23.33,22.88,23.33,151521.0,22.7775,23.2255,22.7775,23.2255,151521.0
2022-03-16 14:55:00,23.33,23.55,23.32,23.43,290490.0,23.2255,23.4445,23.2155,23.325,290490.0
2022-03-16 15:00:00,23.44,23.5,23.09,23.37,478727.0,23.335,23.3947,22.9866,23.2653,478727.0
2022-03-16 15:05:00,23.38,23.42,23.24,23.29,106918.0,23.2753,23.3151,23.1359,23.1857,106918.0
2022-03-16 15:10:00,23.28,23.51,23.27,23.43,168980.0,23.1757,23.4047,23.1658,23.325,168980.0
2022-03-16 15:15:00,23.44,23.54,23.38,23.53,129711.0,23.335,23.4345,23.2753,23.4246,129711.0
2022-03-16 15:20:00,23.55,23.56,23.39,23.42,136999.0,23.4445,23.4545,23.2852,23.3151,136999.0
2022-03-16 15:25:00,23.41,23.47,23.21,23.45,168951.0,23.3051,23.3649,23.106,23.345,168951.0
2022-03-16 15:30:00,23.44,23.44,23.11,23.13,131858.0,23.335,23.335,23.0065,23.0264,131858.0
2022-03-16 15:35:00,23.13,23.34,23.1,23.29,128932.0,23.0264,23.2354,22.9965,23.1857,128932.0
2022-03-16 15:40:00,23.29,23.43,23.23,23.3,153968.0,23.1857,23.325,23.1259,23.1956,153968.0
2022-03-16 15:45:00,23.3,23.57,23.22,23.51,241236.0,23.1956,23.4644,23.116,23.4047,241236.0
2022-03-16 15:50:00,23.51,23.56,23.31,23.43,451868.0,23.4047,23.4545,23.2056,23.325,451868.0
2022-03-16 15:55:00,23.43,23.47,23.32,23.34,740950.0,23.325,23.3649,23.2155,23.2354,740950.0
2022-03-17 09:30:00,22.07,22.75,21.81,22.7,380024.0,21.9711,22.6481,21.7123,22.5983,380024.0
2022-03-17 09:35:00,22.72,22.8,22.09,22.25,240250.0,22.6182,22.6979,21.991,22.1503,240250.0
2022-03-17 09:40:00,22.29,22.3,21.93,22.25,218249.0,22.1901,22.2001,21.8318,22.1503,218249.0
2022-03-17 09:45:00,22.25,22.36,21.72,21.72,195182.0,22.1503,22.2598,21.6227,21.6227,195182.0
2022-03-17 09:50:00,21.73,21.81,21.55,21.59,182899.0,21.6327,21.7123,21.4535,21.4933,182899.0
2022-03-17 09:55:00,21.6,22.43,21.6,22.43,165168.0,21.5032,22.3295,21.5032,22.3295,165168.0
2022-03-17 10:00:00,22.43,22.5,21.95,22.08,94973.0,22.3295,22.3992,21.8517,21.9811,94973.0
2022-03-17 10:05:00,22.07,22.62,22.07,22.62,201289.0,21.9711,22.5187,21.9711,22.5187,201289.0
2022-03-17 10:10:00,22.62,22.72,22.27,22.35,175399.0,22.5187,22.6182,22.1702,22.2499,175399.0
2022-03-17 10:15:00,22.36,22.36,22.11,22.16,95289.0,22.2598,22.2598,22.011,22.0607,95289.0
2022-03-17 10:20:00,22.17,22.37,22.17,22.22,75528.0,22.0707,22.2698,22.0707,22.1205,75528.0
2022-03-17 10:25:00,22.21,22.26,22.08,22.21,83707.0,22.1105,22.1603,21.9811,22.1105,83707.0
2022-03-17 10:30:00,22.22,22.22,21.96,22.09,77737.0,22.1205,22.1205,21.8616,21.991,77737.0
2022-03-17 10:35:00,22.09,22.11,21.85,21.89,71987.0,21.991,22.011,21.7521,21.7919,71987.0
2022-03-17 10:40:00,21.9,21.96,21.74,21.91,94946.0,21.8019,21.8616,21.6426,21.8119,94946.0
2022-03-17 10:45:00,21.91,21.96,21.82,21.86,67450.0,21.8119,21.8616,21.7223,21.7621,67450.0
2022-03-17 10:50:00,21.87,21.88,21.59,21.6,104282.0,21.772,21.782,21.4933,21.5032,104282.0
2022-03-17 10:55:00,21.6,21.68,21.53,21.54,86379.0,21.5032,21.5829,21.4336,21.4435,86379.0
2022-03-17 11:00:00,21.53,21.6,21.42,21.5,121223.0,21.4336,21.5032,21.324,21.4037,121223.0
2022-03-17 11:05:00,21.51,21.74,21.51,21.7,95781.0,21.4136,21.6426,21.4136,21.6028,95781.0
2022-03-17 11:10:00,21.71,21.81,21.65,21.71,55535.0,21.6127,21.7123,21.553,21.6127,55535.0
2022-03-17 11:15:00,21.72,21.86,21.68,21.86,61157.0,21.6227,21.7621,21.5829,21.7621,61157.0
2022-03-17 11:20:00,21.85,21.88,21.72,21.76,49031.0,21.7521,21.782,21.6227,21.6625,49031.0
2022-03-17 11:25:00,21.77,21.8,21.69,21.71,65954.0,21.6725,21.7023,21.5928,21.6127,65954.0
2022-03-17 11:30:00,21.71,21.8,21.68,21.8,57762.0,21.6127,21.7023,21.5829,21.7023,57762.0
2022-03-17 11:35:00,21.79,21.88,21.72,21.83,45892.0,21.6924,21.782,21.6227,21.7322,45892.0
2022-03-17 11:40:00,21.84,21.87,21.79,21.8,47810.0,21.7422,21.772,21.6924,21.7023,47810.0
2022-03-17 11:45:00,21.8,21.84,21.74,21.77,61497.0,21.7023,21.7422,21.6426,21.6725,61497.0
2022-03-17 11:50:00,21.77,21.77,21.67,21.73,53922.0,21.6725,21.6725,21.5729,21.6327,53922.0
2022-03-17 11:55:00,21.75,21.89,21.73,21.86,48690.0,21.6526,21.7919,21.6327,21.7621,48690.0
2022-03-17 12:00:00,21.87,21.98,21.87,21.98,48876.0,21.772,21.8815,21.772,21.8815,48876.0
2022-03-17 12:05:00,21.98,22.1,21.97,22.05,44480.0,21.8815,22.001,21.8716,21.9512,44480.0
2022-03-17 12:10:00,22.05,22.05,21.91,21.91,42514.0,21.9512,21.9512,21.8119,21.8119,42514.0
2022-03-17 12:15:00,21.92,21.92,21.79,21.8,57526.0,21.8218,21.8218,21.6924,21.7023,57526.0
2022-03-17 12:20:00,21.81,21.86,21.79,21.84,38743.0,21.7123,21.7621,21.6924,21.7422,38743.0
2022-03-17 12:25:00,21.84,21.84,21.77,21.81,44804.0,21.7422,21.7422,21.6725,21.7123,44804.0
2022-03-17 12:30:00,21.81,21.86,21.78,21.82,57276.0,21.7123,21.7621,21.6824,21.7223,57276.0
2022-03-17 12:35:00,21.82,21.85,21.73,21.81,69682.0,21.7223,21.7521,21.6327,21.7123,69682.0
2022-03-17 12:40:00,21.81,21.96,21.8,21.83,80807.0,21.7123,21.8616,21.7023,21.7322,80807.0
2022-03-17 12:45:00,21.84,21.89,21.77,21.81,51026.0,21.7422,21.7919,21.6725,21.7123,51026.0
2022-03-17 12:50:00,21.82,21.88,21.76,21.76,102586.0,21.7223,21.782,21.6625,21.6625,102586.0
2022-03-17 12:55:00,21.77,21.98,21.75,21.96,54025.0,21.6725,21.8815,21.6526,21.8616,54025.0
2022-03-17 13:00:00,21.96,21.96,21.86,21.89,51661.0,21.8616,21.8616,21.7621,21.7919,51661.0
2022-03-17 13:05:00,21.89,21.92,21.78,21.79,53466.0,21.7919,21.8218,21.6824,21.6924,53466.0
2022-03-17 13:10:00,21.8,21.83,21.74,21.78,72442.0,21.7023,21.7322,21.6426,21.6824,72442.0
2022-03-17 13:15:00,21.78,21.94,21.74,21.94,39873.0,21.6824,21.8417,21.6426,21.8417,39873.0
2022-03-17 13:20:00,21.94,21.99,21.91,21.94,38027.0,21.8417,21.8915,21.8119,21.8417,38027.0
2022-03-17 13:25:00,21.94,22.12,21.93,22.09,52997.0,21.8417,22.0209,21.8318,21.991,52997.0
2022-03-17 13:30:00,22.08,22.11,22.03,22.1,35238.0,21.9811,22.011,21.9313,22.001,35238.0
2022-03-17 13:35:00,22.09,22.1,22.02,22.05,30886.0,21.991,22.001,21.9214,21.9512,30886.0
2022-03-17 13:40:00,22.05,22.06,22.01,22.04,65770.0,21.9512,21.9612,21.9114,21.9413,65770.0
2022-03-17 13:45:00,22.04,22.12,22.01,22.12,57042.0,21.9413,22.0209,21.9114,22.0209,57042.0
2022-03-17 13:50:00,22.12,22.16,22.1,22.16,51396.0,22.0209,22.0607,22.001,22.0607,51396.0
2022-03-17 13:55:00,22.15,22.18,22.12,22.15,48184.0,22.0508,22.0806,22.0209,22.0508,48184.0
2022-03-17 14:00:00,22.14,22.15,22.06,22.14,53045.0,22.0408,22.0508,21.9612,22.0408,53045.0
2022-03-17 14:05:00,22.13,22.16,22.09,22.15,23417.0,22.0309,22.0607,21.991,22.0508,23417.0
2022-03-17 14:10:00,22.16,22.21,22.15,22.21,85559.0,22.0607,22.1105,22.0508,22.1105,85559.0
2022-03-17 14:15:00,22.21,22.35,22.19,22.33,125208.0,22.1105,22.2499,22.0906,22.23,125208.0
2022-03-17 14:20:00,22.33,22.42,22.33,22.37,71479.0,22.23,22.3196,22.23,22.2698,71479.0
2022-03-17 14:25:00,22.37,22.39,22.29,22.29,78358.0,22.2698,22.2897,22.1901,22.1901,78358.0
2022-03-17 14:30:00,22.3,22.36,22.28,22.33,72186.0,22.2001,22.2598,22.1802,22.23,72186.0
2022-03-17 14:35:00,22.33,22.38,22.3,22.36,91731.0,22.23,22.2797,22.2001,22.2598,91731.0
2022-03-17 14:40:00,22.36,22.39,22.33,22.38,67277.0,22.2598,22.2897,22.23,22.2797,67277.0
2022-03-17 14:45:00,22.37,22.38,22.29,22.36,46715.0,22.2698,22.2797,22.1901,22.2598,46715.0
2022-03-17 14:50:00,22.36,22.36,22.32,22.36,46622.0,22.2598,22.2598,22.22,22.2598,46622.0
2022-03-17 14:55:00,22.36,22.42,22.34,22.38,56443.0,22.2598,22.3196,22.2399,22.2797,56443.0
2022-03-17 15:00:00,22.38,22.44,22.37,22.4,34025.0,22.2797,22.3395,22.2698,22.2997,34025.0
2022-03-17 15:05:00,22.4,22.45,22.34,22.38,126111.0,22.2997,22.3494,22.2399,22.2797,126111.0
2022-03-17 15:10:00,22.38,22.38,22.22,22.27,62497.0,22.2797,22.2797,22.1205,22.1702,62497.0
2022-03-17 15:15:00,22.27,22.28,22.2,22.26,87758.0,22.1702,22.1802,22.1006,22.1603,87758.0
2022-03-17 15:20:00,22.26,22.27,22.13,22.16,79948.0,22.1603,22.1702,22.0309,22.0607,79948.0
2022-03-17 15:25:00,22.16,22.18,22.08,22.08,107051.0,22.0607,22.0806,21.9811,21.9811,107051.0
2022-03-17 15:30:00,22.08,22.11,22.03,22.03,121319.0,21.9811,22.011,21.9313,21.9313,121319.0
2022-03-17 15:35:00,22.04,22.06,22.01,22.03,97303.0,21.9413,21.9612,21.9114,21.9313,97303.0
2022-03-17 15:40:00,22.03,22.04,21.99,22.03,249306.0,21.9313,21.9413,21.8915,21.9313,249306.0
2022-03-17 15:45:00,22.03,22.07,21.99,22.05,234980.0,21.9313,21.9711,21.8915,21.9512,234980.0
2022-03-17 15:50:00,22.05,22.21,22.04,22.19,329652.0,21.9512,22.1105,21.9413,22.0906,329652.0
2022-03-17 15:55:00,22.19,22.33,22.19,22.31,584784.0,22.0906,22.23,22.0906,22.2101,584784.0
2022-03-18 09:30:00,22.27,22.71,22.01,22.5,115688.0,22.1702,22.6083,21.9114,22.3992,115688.0
2022-03-18 09:35:00,22.57,22.93,22.53,22.77,122704.0,22.4689,22.8273,22.4291,22.668,122704.0
2022-03-18 09:40:00,22.76,22.8,22.49,22.62,157403.0,22.658,22.6979,22.3893,22.5187,157403.0
2022-03-18 09:45:00,22.61,22.7,22.53,22.67,101940.0,22.5087,22.5983,22.4291,22.5684,101940.0
2022-03-18 09:50:00,22.66,22.7,22.61,22.63,92079.0,22.5585,22.5983,22.5087,22.5286,92079.0
2022-03-18 09:55:00,22.65,23.09,22.65,23.07,134015.0,22.5485,22.9866,22.5485,22.9667,134015.0
2022-03-18 10:00:00,23.09,23.75,23.06,23.68,239730.0,22.9866,23.6436,22.9567,23.5739,239730.0
2022-03-18 10:05:00,23.68,24.06,23.62,24.02,173549.0,23.5739,23.9522,23.5142,23.9124,173549.0
2022-03-18 10:10:00,23.99,24.11,23.82,23.92,97754.0,23.8825,24.002,23.7133,23.8128,97754.0
2022-03-18 10:15:00,23.91,24.02,23.77,23.83,134305.0,23.8029,23.9124,23.6635,23.7233,134305.0
2022-03-18 10:20:00,23.8,23.93,23.68,23.86,83566.0,23.6934,23.8228,23.5739,23.7531,83566.0
2022-03-18 10:25:00,23.84,23.86,23.57,23.61,101364.0,23.7332,23.7531,23.4644,23.5042,101364.0
2022-03-18 10:30:00,23.61,23.62,23.19,23.19,164298.0,23.5042,23.5142,23.0861,23.0861,164298.0
2022-03-18 10:35:00,23.18,23.37,23.13,23.19,81909.0,23.0762,23.2653,23.0264,23.0861,81909.0
2022-03-18 10:40:00,23.19,23.46,23.09,23.32,85858.0,23.0861,23.3549,22.9866,23.2155,85858.0
2022-03-18 10:45:00,23.31,23.41,23.26,23.29,95831.0,23.2056,23.3051,23.1558,23.1857,95831.0
2022-03-18 10:50:00,23.28,23.45,23.17,23.4,77398.0,23.1757,23.345,23.0662,23.2952,77398.0
2022-03-18 10:55:00,23.42,23.52,23.36,23.51,74675.0,23.3151,23.4146,23.2554,23.4047,74675.0
2022-03-18 11:00:00,23.52,23.81,23.52,23.77,133720.0,23.4146,23.7033,23.4146,23.6635,133720.0
2022-03-18 11:05:00,23.76,23.77,23.44,23.5,71877.0,23.6536,23.6635,23.335,23.3947,71877.0
2022-03-18 11:10:00,23.49,23.62,23.45,23.59,51124.0,23.3848,23.5142,23.345,23.4843,51124.0
2022-03-18 11:15:00,23.58,23.72,23.55,23.7,87902.0,23.4744,23.6137,23.4445,23.5938,87902.0
2022-03-18 11:20:00,23.69,23.69,23.53,23.63,49461.0,23.5839,23.5839,23.4246,23.5241,49461.0
2022-03-18 11:25:00,23.62,23.63,23.46,23.6,48910.0,23.5142,23.5241,23.3549,23.4943,48910.0
2022-03-18 11:30:00,23.61,23.74,23.6,23.74,37222.0,23.5042,23.6337,23.4943,23.6337,37222.0
2022-03-18 11:35:00,23.75,23.82,23.7,23.7,74573.0,23.6436,23.7133,23.5938,23.5938,74573.0
2022-03-18 11:40:00,23.71,23.75,23.63,23.63,58868.0,23.6038,23.6436,23.5241,23.5241,58868.0
2022-03-18 11:45:00,23.64,23.76,23.59,23.75,58897.0,23.5341,23.6536,23.4843,23.6436,58897.0
2022-03-18 11:50:00,23.76,23.82,23.71,23.71,44754.0,23.6536,23.7133,23.6038,23.6038,44754.0
2022-03-18 11:55:00,23.71,23.82,23.65,23.76,52399.0,23.6038,23.7133,23.5441,23.6536,52399.0
2022-03-18 12:00:00,23.76,23.86,23.75,23.85,70664.0,23.6536,23.7531,23.6436,23.7432,70664.0
2022-03-18 12:05:00,23.87,23.96,23.8,23.84,86378.0,23.7631,23.8527,23.6934,23.7332,86378.0
2022-03-18 12:10:00,23.85,23.91,23.83,23.9,42184.0,23.7432,23.8029,23.7233,23.7929,42184.0
2022-03-18 12:15:00,23.88,24.07,23.86,24.07,113000.0,23.773,23.9622,23.7531,23.9622,113000.0
2022-03-18 12:20:00,24.07,24.22,24.07,24.1,77641.0,23.9622,24.1115,23.9622,23.992,77641.0
2022-03-18 12:25:00,24.1,24.17,24.06,24.16,56610.0,23.992,24.0617,23.9522,24.0518,56610.0
2022-03-18 12:30:00,24.15,24.17,24.06,24.16,116569.0,24.0418,24.0617,23.9522,24.0518,116569.0
2022-03-18 12:35:00,24.16,24.29,24.1,24.24,55230.0,24.0518,24.1812,23.992,24.1314,55230.0
2022-03-18 12:40:00,24.24,24.24,23.98,24.02,88426.0,24.1314,24.1314,23.8726,23.9124,88426.0
2022-03-18 12:45:00,24.02,24.09,23.82,23.87,120359.0,23.9124,23.9821,23.7133,23.7631,120359.0
2022-03-18 12:50:00,23.89,24.02,23.81,23.84,44233.0,23.783,23.9124,23.7033,23.7332,44233.0
2022-03-18 12:55:00,23.84,23.95,23.82,23.92,34898.0,23.7332,23.8427,23.7133,23.8128,34898.0
2022-03-18 13:00:00,23.92,23.97,23.75,23.76,65196.0,23.8128,23.8626,23.6436,23.6536,65196.0
2022-03-18 13:05:00,23.76,23.77,23.69,23.71,44937.0,23.6536,23.6635,23.5839,23.6038,44937.0
2022-03-18 13:10:00,23.7,23.78,23.68,23.68,61693.0,23.5938,23.6735,23.5739,23.5739,61693.0
2022-03-18 13:15:00,23.68,23.84,23.68,23.75,42057.0,23.5739,23.7332,23.5739,23.6436,42057.0
2022-03-18 13:20:00,23.75,23.87,23.72,23.85,25201.0,23.6436,23.7631,23.6137,23.7432,25201.0
2022-03-18 13:25:00,23.87,24.01,23.87,23.96,41967.0,23.7631,23.9024,23.7631,23.8527,41967.0
2022-03-18 13:30:00,23.95,23.97,23.87,23.89,77845.0,23.8427,23.8626,23.7631,23.783,77845.0
2022-03-18 13:35:00,23.89,23.93,23.81,23.84,44796.0,23.783,23.8228,23.7033,23.7332,44796.0
2022-03-18 13:40:00,23.84,23.85,23.69,23.7,61140.0,23.7332,23.7432,23.5839,23.5938,61140.0
2022-03-18 13:45:00,23.69,23.83,23.67,23.83,68316.0,23.5839,23.7233,23.564,23.7233,68316.0
2022-03-18 13:50:00,23.83,23.88,23.79,23.86,25059.0,23.7233,23.773,23.6834,23.7531,25059.0
2022-03-18 13:55:00,23.85,23.91,23.75,23.85,65835.0,23.7432,23.8029,23.6436,23.7432,65835.0
2022-03-18 14:00:00,23.84,23.84,23.76,23.76,41298.0,23.7332,23.7332,23.6536,23.6536,41298.0
2022-03-18 14:05:00,23.77,23.83,23.62,23.64,75656.0,23.6635,23.7233,23.5142,23.5341,75656.0
2022-03-18 14:10:00,23.64,23.64,23.55,23.57,58592.0,23.5341,23.5341,23.4445,23.4644,58592.0
2022-03-18 14:15:00,23.56,23.61,23.53,23.56,50471.0,23.4545,23.5042,23.4246,23.4545,50471.0
2022-03-18 14:20:00,23.55,23.55,23.22,23.22,177966.0,23.4445,23.4445,23.116,23.116,177966.0
2022-03-18 14:25:00,23.22,23.35,23.16,23.33,106948.0,23.116,23.2454,23.0563,23.2255,106948.0
2022-03-18 14:30:00,23.32,23.36,23.23,23.33,43899.0,23.2155,23.2554,23.1259,23.2255,43899.0
2022-03-18 14:35:00,23.33,23.47,23.33,23.47,57489.0,23.2255,23.3649,23.2255,23.3649,57489.0
2022-03-18 14:40:00,23.47,23.47,23.36,23.37,39529.0,23.3649,23.3649,23.2554,23.2653,39529.0
2022-03-18 14:45:00,23.37,23.4,23.34,23.39,25601.0,23.2653,23.2952,23.2354,23.2852,25601.0
2022-03-18 14:50:00,23.38,23.41,23.31,23.34,46869.0,23.2753,23.3051,23.2056,23.2354,46869.0
2022-03-18 14:55:00,23.33,23.33,23.2,23.23,105695.0,23.2255,23.2255,23.0961,23.1259,105695.0
2022-03-18 15:00:00,23.22,23.26,23.18,23.25,70404.0,23.116,23.1558,23.0762,23.1458,70404.0
2022-03-18 15:05:00,23.26,23.32,23.23,23.31,48729.0,23.1558,23.2155,23.1259,23.2056,48729.0
2022-03-18 15:10:00,23.31,23.36,23.28,23.28,71519.0,23.2056,23.2554,23.1757,23.1757,71519.0
2022-03-18 15:15:00,23.28,23.28,23.19,23.21,41804.0,23.1757,23.1757,23.0861,23.106,41804.0
2022-03-18 15:20:00,23.21,23.26,23.14,23.19,119267.0,23.106,23.1558,23.0363,23.0861,119267.0
2022-03-18 15:25:00,23.19,23.2,23.08,23.13,66990.0,23.0861,23.0961,22.9766,23.0264,66990.0
2022-03-18 15:30:00,23.14,23.28,23.13,23.21,111074.0,23.0363,23.1757,23.0264,23.106,111074.0
2022-03-18 15:35:00,23.2,23.22,23.08,23.1,77025.0,23.0961,23.116,22.9766,22.9965,77025.0
2022-03-18 15:40:00,23.09,23.16,23.05,23.1,105171.0,22.9866,23.0563,22.9467,22.9965,105171.0
2022-03-18 15:45:00,23.1,23.17,23.09,23.09,110159.0,22.9965,23.0662,22.9866,22.9866,110159.0
2022-03-18 15:50:00,23.09,23.38,23.06,23.26,462014.0,22.9866,23.2753,22.9567,23.1558,462014.0
2022-03-18 15:55:00,23.27,23.3,23.1,23.22,686776.0,23.1658,23.1956,22.9965,23.116,686776.0
2022-03-21 09:30:00,22.0,22.42,21.92,22.24,253275.0,21.9014,22.3196,21.8218,22.1404,253275.0
2022-03-21 09:35:00,22.24,22.62,21.76,22.05,170357.0,22.1404,22.5187,21.6625,21.9512,170357.0
2022-03-21 09:40:00,22.06,22.2,21.87,21.9,123760.0,21.9612,22.1006,21.772,21.8019,123760.0
2022-03-21 09:45:00,21.88,21.91,21.62,21.73,185561.0,21.782,21.8119,21.5232,21.6327,185561.0
2022-03-21 09:50:00,21.73,21.95,21.47,21.52,103393.0,21.6327,21.8517,21.3738,21.4236,103393.0
2022-03-21 09:55:00,21.52,21.92,21.52,21.82,76457.0,21.4236,21.8218,21.4236,21.7223,76457.0
2022-03-21 10:00:00,21.8,21.83,21.66,21.77,751921.0,21.7023,21.7322,21.563,21.6725,751921.0
2022-03-21 10:05:00,21.74,21.74,21.33,21.37,117672.0,21.6426,21.6426,21.2344,21.2743,117672.0
2022-03-21 10:10:00,21.38,21.49,21.13,21.2,163426.0,21.2842,21.3937,21.0353,21.105,163426.0
2022-03-21 10:15:00,21.21,21.22,21.06,21.12,104479.0,21.115,21.1249,20.9657,21.0254,104479.0
2022-03-21 10:20:00,21.11,21.36,21.0,21.32,239305.0,21.0154,21.2643,20.9059,21.2245,239305.0
2022-03-21 10:25:00,21.32,21.35,21.04,21.08,60752.0,21.2245,21.2544,20.9457,20.9856,60752.0
2022-03-21 10:30:00,21.07,21.25,21.03,21.11,73261.0,20.9756,21.1548,20.9358,21.0154,73261.0
2022-03-21 10:35:00,21.12,21.45,21.04,21.4,104715.0,21.0254,21.3539,20.9457,21.3041,104715.0
2022-03-21 10:40:00,21.42,21.58,21.42,21.55,109930.0,21.324,21.4833,21.324,21.4535,109930.0
2022-03-21 10:45:00,21.56,21.86,21.56,21.84,121670.0,21.4634,21.7621,21.4634,21.7422,121670.0
2022-03-21 10:50:00,21.84,21.94,21.72,21.75,95805.0,21.7422,21.8417,21.6227,21.6526,95805.0
2022-03-21 10:55:00,21.77,21.85,21.69,21.8,81915.0,21.6725,21.7521,21.5928,21.7023,81915.0
2022-03-21 11:00:00,21.78,21.82,21.65,21.67,44501.0,21.6824,21.7223,21.553,21.5729,44501.0
2022-03-21 11:05:00,21.67,21.74,21.55,21.69,54114.0,21.5729,21.6426,21.4535,21.5928,54114.0
2022-03-21 11:10:00,21.7,21.93,21.7,21.93,70470.0,21.6028,21.8318,21.6028,21.8318,70470.0
2022-03-21 11:15:00,21.93,22.08,21.89,21.94,99566.0,21.8318,21.9811,21.7919,21.8417,99566.0
2022-03-21 11:20:00,21.93,21.99,21.89,21.91,51026.0,21.8318,21.8915,21.7919,21.8119,51026.0
2022-03-21 11:25:00,21.92,22.09,21.92,22.05,74601.0,21.8218,21.991,21.8218,21.9512,74601.0
2022-03-21 11:30:00,22.04,22.05,21.89,21.91,43632.0,21.9413,21.9512,21.7919,21.8119,43632.0
2022-03-21 11:35:00,21.91,22.02,21.89,21.97,94175.0,21.8119,21.9214,21.7919,21.8716,94175.0
2022-03-21 11:40:00,21.97,21.98,21.88,21.89,96836.0,21.8716,21.8815,21.782,21.7919,96836.0
2022-03-21 11:45:00,21.9,21.94,21.89,21.91,32412.0,21.8019,21.8417,21.7919,21.8119,32412.0
2022-03-21 11:50:00,21.92,21.95,21.85,21.87,68160.0,21.8218,21.8517,21.7521,21.772,68160.0
2022-03-21 11:55:00,21.86,21.92,21.84,21.91,46123.0,21.7621,21.8218,21.7422,21.8119,46123.0
2022-03-21 12:00:00,21.92,21.92,21.79,21.83,34568.0,21.8218,21.8218,21.6924,21.7322,34568.0
2022-03-21 12:05:00,21.84,21.92,21.79,21.92,32881.0,21.7422,21.8218,21.6924,21.8218,32881.0
2022-03-21 12:10:00,21.92,21.94,21.86,21.89,48398.0,21.8218,21.8417,21.7621,21.7919,48398.0
2022-03-21 12:15:00,21.89,21.92,21.86,21.92,58598.0,21.7919,21.8218,21.7621,21.8218,58598.0
2022-03-21 12:20:00,21.91,22.1,21.91,22.07,50069.0,21.8119,22.001,21.8119,21.9711,50069.0
2022-03-21 12:25:00,22.07,22.15,22.06,22.14,26505.0,21.9711,22.0508,21.9612,22.0408,26505.0
2022-03-21 12:30:00,22.15,22.17,22.0,22.06,74046.0,22.0508,22.0707,21.9014,21.9612,74046.0
2022-03-21 12:35:00,22.06,22.06,21.84,21.94,38295.0,21.9612,21.9612,21.7422,21.8417,38295.0
2022-03-21 12:40:00,21.94,22.2,21.92,22.2,34856.0,21.8417,22.1006,21.8218,22.1006,34856.0
2022-03-21 12:45:00,22.17,22.29,22.15,22.27,23183.0,22.0707,22.1901,22.0508,22.1702,23183.0
2022-03-21 12:50:00,22.26,22.28,22.12,22.13,20013.0,22.1603,22.1802,22.0209,22.0309,20013.0
2022-03-21 12:55:00,22.11,22.16,22.04,22.07,37825.0,22.011,22.0607,21.9413,21.9711,37825.0
2022-03-21 13:00:00,22.06,22.16,22.03,22.1,52159.0,21.9612,22.0607,21.9313,22.001,52159.0
2022-03-21 13:05:00,22.08,22.15,22.06,22.13,23608.0,21.9811,22.0508,21.9612,22.0309,23608.0
2022-03-21 13:10:00,22.14,22.17,22.07,22.16,34362.0,22.0408,22.0707,21.9711,22.0607,34362.0
2022-03-21 13:15:00,22.16,22.2,22.06,22.06,34954.0,22.0607,22.1006,21.9612,21.9612,34954.0
2022-03-21 13:20:00,22.05,22.09,21.99,21.99,36541.0,21.9512,21.991,21.8915,21.8915,36541.0
2022-03-21 13:25:00,22.01,22.09,22.01,22.05,30582.0,21.9114,21.991,21.9114,21.9512,30582.0
2022-03-21 13:30:00,22.04,22.14,22.02,22.08,37815.0,21.9413,22.0408,21.9214,21.9811,37815.0
2022-03-21 13:35:00,22.07,22.26,22.06,22.11,74760.0,21.9711,22.1603,21.9612,22.011,74760.0
2022-03-21 13:40:00,22.11,22.16,22.07,22.13,30770.0,22.011,22.0607,21.9711,22.0309,30770.0
2022-03-21 13:45:00,22.13,22.21,22.12,22.2,22106.0,22.0309,22.1105,22.0209,22.1006,22106.0
2022-03-21 13:50:00,22.21,22.31,22.21,22.3,53485.0,22.1105,22.2101,22.1105,22.2001,53485.0
2022-03-21 13:55:00,22.31,22.33,22.2,22.33,34197.0,22.2101,22.23,22.1006,22.23,34197.0
2022-03-21 14:00:00,22.33,22.37,22.29,22.3,24305.0,22.23,22.2698,22.1901,22.2001,24305.0
2022-03-21 14:05:00,22.29,22.4,22.25,22.39,37354.0,22.1901,22.2997,22.1503,22.2897,37354.0
2022-03-21 14:10:00,22.38,22.53,22.34,22.46,59868.0,22.2797,22.4291,22.2399,22.3594,59868.0
2022-03-21 14:15:00,22.47,22.53,22.44,22.53,43368.0,22.3693,22.4291,22.3395,22.4291,43368.0
2022-03-21 14:20:00,22.54,22.64,22.51,22.6,68440.0,22.439,22.5386,22.4092,22.4988,68440.0
2022-03-21 14:25:00,22.61,22.71,22.59,22.64,74486.0,22.5087,22.6083,22.4888,22.5386,74486.0
2022-03-21 14:30:00,22.65,22.67,22.42,22.43,56461.0,22.5485,22.5684,22.3196,22.3295,56461.0
2022-03-21 14:35:00,22.43,22.43,22.35,22.35,29871.0,22.3295,22.3295,22.2499,22.2499,29871.0
2022-03-21 14:40:00,22.35,22.4,22.29,22.39,67089.0,22.2499,22.2997,22.1901,22.2897,67089.0
2022-03-21 14:45:00,22.38,22.43,22.36,22.4,26905.0,22.2797,22.3295,22.2598,22.2997,26905.0
2022-03-21 14:50:00,22.41,22.45,22.35,22.4,30801.0,22.3096,22.3494,22.2499,22.2997,30801.0
2022-03-21 14:55:00,22.4,22.52,22.39,22.48,78995.0,22.2997,22.4191,22.2897,22.3793,78995.0
2022-03-21 15:00:00,22.47,22.58,22.45,22.57,64003.0,22.3693,22.4789,22.3494,22.4689,64003.0
2022-03-21 15:05:00,22.56,22.59,22.54,22.58,61208.0,22.4589,22.4888,22.439,22.4789,61208.0
2022-03-21 15:10:00,22.58,22.59,22.49,22.54,61509.0,22.4789,22.4888,22.3893,22.439,61509.0
2022-03-21 15:15:00,22.54,22.59,22.43,22.45,177272.0,22.439,22.4888,22.3295,22.3494,177272.0
2022-03-21 15:20:00,22.45,22.5,22.44,22.49,28354.0,22.3494,22.3992,22.3395,22.3893,28354.0
2022-03-21 15:25:00,22.48,22.52,22.47,22.52,29209.0,22.3793,22.4191,22.3693,22.4191,29209.0
2022-03-21 15:30:00,22.53,22.56,22.44,22.44,57604.0,22.4291,22.4589,22.3395,22.3395,57604.0
2022-03-21 15:35:00,22.45,22.52,22.42,22.48,51155.0,22.3494,22.4191,22.3196,22.3793,51155.0
2022-03-21 15:40:00,22.48,22.55,22.47,22.48,66889.0,22.3793,22.449,22.3693,22.3793,66889.0
2022-03-21 15:45:00,22.48,22.51,22.4,22.45,100932.0,22.3793,22.4092,22.2997,22.3494,100932.0
2022-03-21 15:50:00,22.46,22.59,22.46,22.49,184078.0,22.3594,22.4888,22.3594,22.3893,184078.0
2022-03-21 15:55:00,22.48,22.57,22.44,22.53,391490.0,22.3793,22.4689,22.3395,22.4291,391490.0
2022-03-22 09:30:00,23.72,24.94,23.61,24.87,477102.0,23.6137,24.8283,23.5042,24.7586,477102.0
2022-03-22 09:35:00,24.89,25.0,24.35,24.55,240376.0,24.7785,24.888,24.2409,24.44,240376.0
2022-03-22 09:40:00,24.55,24.62,23.76,23.8,241782.0,24.44,24.5097,23.6536,23.6934,241782.0
2022-03-22 09:45:00,23.81,23.97,23.52,23.75,162361.0,23.7033,23.8626,23.4146,23.6436,162361.0
2022-03-22 09:50:00,23.79,24.13,23.62,23.89,190348.0,23.6834,24.0219,23.5142,23.783,190348.0
2022-03-22 09:55:00,23.89,23.97,23.7,23.81,207735.0,23.783,23.8626,23.5938,23.7033,207735.0
2022-03-22 10:00:00,23.82,24.22,23.79,23.98,133501.0,23.7133,24.1115,23.6834,23.8726,133501.0
2022-03-22 10:05:00,24.0,24.09,23.84,24.01,88016.0,23.8925,23.9821,23.7332,23.9024,88016.0
2022-03-22 10:10:00,23.99,24.17,23.97,24.11,81254.0,23.8825,24.0617,23.8626,24.002,81254.0
2022-03-22 10:15:00,24.11,24.11,23.92,24.09,98882.0,24.002,24.002,23.8128,23.9821,98882.0
2022-03-22 10:20:00,24.1,24.12,23.95,23.99,121475.0,23.992,24.012,23.8427,23.8825,121475.0
2022-03-22 10:25:00,23.99,24.34,23.95,24.14,147071.0,23.8825,24.231,23.8427,24.0319,147071.0
2022-03-22 10:30:00,24.13,24.28,23.95,24.04,119318.0,24.0219,24.1712,23.8427,23.9323,119318.0
2022-03-22 10:35:00,24.0,24.33,23.91,24.3,82759.0,23.8925,24.221,23.8029,24.1911,82759.0
2022-03-22 10:40:00,24.29,24.33,24.08,24.14,90997.0,24.1812,24.221,23.9721,24.0319,90997.0
2022-03-22 10:45:00,24.12,24.41,24.11,24.31,137776.0,24.012,24.3007,24.002,24.2011,137776.0
2022-03-22 10:50:00,24.3,24.44,24.25,24.38,89877.0,24.1911,24.3305,24.1414,24.2708,89877.0
2022-03-22 10:55:00,24.37,24.4,24.23,24.23,65368.0,24.2608,24.2907,24.1215,24.1215,65368.0
2022-03-22 11:00:00,24.23,24.23,23.96,24.06,132102.0,24.1215,24.1215,23.8527,23.9522,132102.0
2022-03-22 11:05:00,24.05,24.11,23.99,24.07,107063.0,23.9423,24.002,23.8825,23.9622,107063.0
2022-03-22 11:10:00,24.07,24.13,23.92,23.96,94593.0,23.9622,24.0219,23.8128,23.8527,94593.0
2022-03-22 11:15:00,23.96,24.01,23.89,23.93,91314.0,23.8527,23.9024,23.783,23.8228,91314.0
2022-03-22 11:20:00,23.93,23.93,23.69,23.85,108855.0,23.8228,23.8228,23.5839,23.7432,108855.0
2022-03-22 11:25:00,23.85,24.01,23.85,23.93,46801.0,23.7432,23.9024,23.7432,23.8228,46801.0
2022-03-22 11:30:00,23.92,23.92,23.76,23.82,84735.0,23.8128,23.8128,23.6536,23.7133,84735.0
2022-03-22 11:35:00,23.83,23.87,23.8,23.82,56492.0,23.7233,23.7631,23.6934,23.7133,56492.0
2022-03-22 11:40:00,23.85,24.03,23.84,24.01,126753.0,23.7432,23.9224,23.7332,23.9024,126753.0
2022-03-22 11:45:00,24.01,24.05,23.94,23.99,69086.0,23.9024,23.9423,23.8328,23.8825,69086.0
2022-03-22 11:50:00,24.0,24.07,23.97,24.07,34241.0,23.8925,23.9622,23.8626,23.9622,34241.0
2022-03-22 11:55:00,24.07,24.07,23.93,23.93,46168.0,23.9622,23.9622,23.8228,23.8228,46168.0
2022-03-22 12:00:00,23.94,24.01,23.88,24.0,63844.0,23.8328,23.9024,23.773,23.8925,63844.0
2022-03-22 12:05:00,24.0,24.12,23.97,24.12,70158.0,23.8925,24.012,23.8626,24.012,70158.0
2022-03-22 12:10:00,24.14,24.2,24.08,24.12,64616.0,24.0319,24.0916,23.9721,24.012,64616.0
2022-03-22 12:15:00,24.11,24.12,24.02,24.06,42827.0,24.002,24.012,23.9124,23.9522,42827.0
2022-03-22 12:20:00,24.06,24.06,23.95,24.02,48436.0,23.9522,23.9522,23.8427,23.9124,48436.0
2022-03-22 12:25:00,24.02,24.03,23.95,23.99,45964.0,23.9124,23.9224,23.8427,23.8825,45964.0
2022-03-22 12:30:00,23.98,23.99,23.83,23.98,150794.0,23.8726,23.8825,23.7233,23.8726,150794.0
2022-03-22 12:35:00,23.99,24.01,23.95,23.99,59337.0,23.8825,23.9024,23.8427,23.8825,59337.0
2022-03-22 12:40:00,23.98,24.0,23.94,23.96,49843.0,23.8726,23.8925,23.8328,23.8527,49843.0
2022-03-22 12:45:00,23.96,24.02,23.95,24.0,50399.0,23.8527,23.9124,23.8427,23.8925,50399.0
2022-03-22 12:50:00,23.99,24.09,23.98,24.03,59707.0,23.8825,23.9821,23.8726,23.9224,59707.0
2022-03-22 12:55:00,24.03,24.06,24.01,24.02,56271.0,23.9224,23.9522,23.9024,23.9124,56271.0
2022-03-22 13:00:00,24.02,24.07,23.99,24.04,55192.0,23.9124,23.9622,23.8825,23.9323,55192.0
2022-03-22 13:05:00,24.05,24.06,24.01,24.05,36495.0,23.9423,23.9522,23.9024,23.9423,36495.0
2022-03-22 13:10:00,24.04,24.06,23.98,24.04,44276.0,23.9323,23.9522,23.8726,23.9323,44276.0
2022-03-22 13:15:00,24.04,24.07,23.96,23.98,56060.0,23.9323,23.9622,23.8527,23.8726,56060.0
2022-03-22 13:20:00,23.98,24.05,23.94,24.04,28694.0,23.8726,23.9423,23.8328,23.9323,28694.0
2022-03-22 13:25:00,24.05,24.26,24.04,24.23,50809.0,23.9423,24.1513,23.9323,24.1215,50809.0
2022-03-22 13:30:00,24.23,24.25,24.19,24.24,34363.0,24.1215,24.1414,24.0816,24.1314,34363.0
2022-03-22 13:35:00,24.25,24.31,24.22,24.3,42023.0,24.1414,24.2011,24.1115,24.1911,42023.0
2022-03-22 13:40:00,24.3,24.4,24.26,24.36,67125.0,24.1911,24.2907,24.1513,24.2509,67125.0
2022-03-22 13:45:00,24.35,24.37,24.34,24.35,26884.0,24.2409,24.2608,24.231,24.2409,26884.0
2022-03-22 13:50:00,24.35,24.36,24.28,24.35,42163.0,24.2409,24.2509,24.1712,24.2409,42163.0
2022-03-22 13:55:00,24.35,24.42,24.34,24.37,43111.0,24.2409,24.3106,24.231,24.2608,43111.0
2022-03-22 14:00:00,24.37,24.47,24.37,24.46,46238.0,24.2608,24.3604,24.2608,24.3504,46238.0
2022-03-22 14:05:00,24.46,24.51,24.44,24.51,42867.0,24.3504,24.4002,24.3305,24.4002,42867.0
2022-03-22 14:10:00,24.52,24.62,24.51,24.55,67859.0,24.4102,24.5097,24.4002,24.44,67859.0
2022-03-22 14:15:00,24.56,24.65,24.54,24.62,71208.0,24.45,24.5396,24.4301,24.5097,71208.0
2022-03-22 14:20:00,24.61,24.61,24.53,24.53,30376.0,24.4998,24.4998,24.4201,24.4201,30376.0
2022-03-22 14:25:00,24.53,24.54,24.47,24.51,38687.0,24.4201,24.4301,24.3604,24.4002,38687.0
2022-03-22 14:30:00,24.52,24.55,24.45,24.55,36226.0,24.4102,24.44,24.3405,24.44,36226.0
2022-03-22 14:35:00,24.54,24.62,24.52,24.6,33049.0,24.4301,24.5097,24.4102,24.4898,33049.0
2022-03-22 14:40:00,24.6,24.62,24.5,24.52,71375.0,24.4898,24.5097,24.3902,24.4102,71375.0
2022-03-22 14:45:00,24.52,24.53,24.44,24.47,47400.0,24.4102,24.4201,24.3305,24.3604,47400.0
2022-03-22 14:50:00,24.46,24.51,24.46,24.48,31189.0,24.3504,24.4002,24.3504,24.3703,31189.0
2022-03-22 14:55:00,24.48,24.52,24.47,24.49,42225.0,24.3703,24.4102,24.3604,24.3803,42225.0
2022-03-22 15:00:00,24.48,24.5,24.36,24.4,65481.0,24.3703,24.3902,24.2509,24.2907,65481.0
2022-03-22 15:05:00,24.4,24.42,24.37,24.41,38631.0,24.2907,24.3106,24.2608,24.3007,38631.0
2022-03-22 15:10:00,24.41,24.41,24.34,24.35,48757.0,24.3007,24.3007,24.231,24.2409,48757.0
2022-03-22 15:15:00,24.35,24.38,24.24,24.25,63615.0,24.2409,24.2708,24.1314,24.1414,63615.0
2022-03-22 15:20:00,24.25,24.26,24.17,24.26,51863.0,24.1414,24.1513,24.0617,24.1513,51863.0
2022-03-22 15:25:00,24.27,24.27,24.2,24.21,56657.0,24.1613,24.1613,24.0916,24.1015,56657.0
2022-03-22 15:30:00,24.21,24.23,24.17,24.18,102802.0,24.1015,24.1215,24.0617,24.0717,102802.0
2022-03-22 15:35:00,24.18,24.21,24.15,24.2,72093.0,24.0717,24.1015,24.0418,24.0916,72093.0
2022-03-22 15:40:00,24.2,24.21,24.17,24.17,90578.0,24.0916,24.1015,24.0617,24.0617,90578.0
2022-03-22 15:45:00,24.17,24.17,24.07,24.09,222485.0,24.0617,24.0617,23.9622,23.9821,222485.0
2022-03-22 15:50:00,24.09,24.21,24.08,24.1,306694.0,23.9821,24.1015,23.9721,23.992,306694.0
2022-03-22 15:55:00,24.1,24.2,24.09,24.18,273078.0,23.992,24.0916,23.9821,24.0717,273078.0
2022-03-23 09:30:00,23.49,23.85,23.46,23.56,111377.0,23.3848,23.7432,23.3549,23.4545,111377.0
2022-03-23 09:35:00,23.54,23.81,23.4,23.44,85884.0,23.4345,23.7033,23.2952,23.335,85884.0
2022-03-23 09:40:00,23.43,23.85,23.38,23.69,87021.0,23.325,23.7432,23.2753,23.5839,87021.0
2022-03-23 09:45:00,23.68,23.68,23.38,23.5,86392.0,23.5739,23.5739,23.2753,23.3947,86392.0
2022-03-23 09:50:00,23.51,23.62,23.38,23.58,58111.0,23.4047,23.5142,23.2753,23.4744,58111.0
2022-03-23 09:55:00,23.57,23.61,23.38,23.52,59035.0,23.4644,23.5042,23.2753,23.4146,59035.0
2022-03-23 10:00:00,23.52,23.57,23.23,23.27,94540.0,23.4146,23.4644,23.1259,23.1658,94540.0
2022-03-23 10:05:00,23.23,23.33,23.11,23.23,101455.0,23.1259,23.2255,23.0065,23.1259,101455.0
2022-03-23 10:10:00,23.25,23.35,23.13,23.3,90830.0,23.1458,23.2454,23.0264,23.1956,90830.0
2022-03-23 10:15:00,23.31,23.58,23.29,23.55,72927.0,23.2056,23.4744,23.1857,23.4445,72927.0
2022-03-23 10:20:00,23.57,23.59,23.39,23.52,55973.0,23.4644,23.4843,23.2852,23.4146,55973.0
2022-03-23 10:25:00,23.52,23.61,23.43,23.59,57229.0,23.4146,23.5042,23.325,23.4843,57229.0
2022-03-23 10:30:00,23.59,23.75,23.47,23.52,112467.0,23.4843,23.6436,23.3649,23.4146,112467.0
2022-03-23 10:35:00,23.52,23.72,23.45,23.71,83439.0,23.4146,23.6137,23.345,23.6038,83439.0
2022-03-23 10:40:00,23.69,23.77,23.58,23.7,61699.0,23.5839,23.6635,23.4744,23.5938,61699.0
2022-03-23 10:45:00,23.68,23.83,23.65,23.82,60630.0,23.5739,23.7233,23.5441,23.7133,60630.0
2022-03-23 10:50:00,23.82,23.96,23.81,23.94,95288.0,23.7133,23.8527,23.7033,23.8328,95288.0
2022-03-23 10:55:00,23.96,24.09,23.94,24.04,66189.0,23.8527,23.9821,23.8328,23.9323,66189.0
2022-03-23 11:00:00,24.05,24.19,24.05,24.18,61404.0,23.9423,24.0816,23.9423,24.0717,61404.0
2022-03-23 11:05:00,24.17,24.24,24.1,24.1,124162.0,24.0617,24.1314,23.992,23.992,124162.0
2022-03-23 11:10:00,24.08,24.18,24.02,24.17,45485.0,23.9721,24.0717,23.9124,24.0617,45485.0
2022-03-23 11:15:00,24.17,24.39,24.14,24.38,202571.0,24.0617,24.2807,24.0319,24.2708,202571.0
2022-03-23 11:20:00,24.39,24.5,24.36,24.44,91049.0,24.2807,24.3902,24.2509,24.3305,91049.0
2022-03-23 11:25:00,24.44,24.55,24.43,24.48,167628.0,24.3305,24.44,24.3206,24.3703,167628.0
2022-03-23 11:30:00,24.48,24.49,24.36,24.36,74577.0,24.3703,24.3803,24.2509,24.2509,74577.0
2022-03-23 11:35:00,24.39,24.67,24.39,24.64,87356.0,24.2807,24.5595,24.2807,24.5296,87356.0
2022-03-23 11:40:00,24.64,24.65,24.46,24.49,84519.0,24.5296,24.5396,24.3504,24.3803,84519.0
2022-03-23 11:45:00,24.49,24.53,24.37,24.49,36560.0,24.3803,24.4201,24.2608,24.3803,36560.0
2022-03-23 11:50:00,24.49,24.8,24.45,24.7,70746.0,24.3803,24.6889,24.3405,24.5894,70746.0
2022-03-23 11:55:00,24.69,24.83,24.66,24.81,75938.0,24.5794,24.7188,24.5495,24.6989,75938.0
2022-03-23 12:00:00,24.82,24.83,24.72,24.78,84952.0,24.7088,24.7188,24.6093,24.669,84952.0
2022-03-23 12:05:00,24.77,24.78,24.66,24.68,90613.0,24.659,24.669,24.5495,24.5694,90613.0
2022-03-23 12:10:00,24.67,24.7,24.53,24.58,65796.0,24.5595,24.5894,24.4201,24.4699,65796.0
2022-03-23 12:15:00,24.59,24.66,24.54,24.57,47094.0,24.4798,24.5495,24.4301,24.4599,47094.0
2022-03-23 12:20:00,24.56,24.62,24.48,24.51,27137.0,24.45,24.5097,24.3703,24.4002,27137.0
2022-03-23 12:25:00,24.51,24.58,24.51,24.55,30156.0,24.4002,24.4699,24.4002,24.44,30156.0
2022-03-23 12:30:00,24.55,24.57,24.35,24.39,26763.0,24.44,24.4599,24.2409,24.2807,26763.0
2022-03-23 12:35:00,24.38,24.52,24.26,24.48,63755.0,24.2708,24.4102,24.1513,24.3703,63755.0
2022-03-23 12:40:00,24.46,24.47,24.29,24.31,28508.0,24.3504,24.3604,24.1812,24.2011,28508.0
2022-03-23 12:45:00,24.3,24.31,24.22,24.28,32261.0,24.1911,24.2011,24.1115,24.1712,32261.0
2022-03-23 12:50:00,24.27,24.35,24.22,24.27,22401.0,24.1613,24.2409,24.1115,24.1613,22401.0
2022-03-23 12:55:00,24.25,24.32,24.22,24.23,21038.0,24.1414,24.2111,24.1115,24.1215,21038.0
2022-03-23 13:00:00,24.24,24.28,24.04,24.06,37471.0,24.1314,24.1712,23.9323,23.9522,37471.0
2022-03-23 13:05:00,24.07,24.18,24.05,24.16,44053.0,23.9622,24.0717,23.9423,24.0518,44053.0
2022-03-23 13:10:00,24.16,24.23,24.13,24.18,19043.0,24.0518,24.1215,24.0219,24.0717,19043.0
2022-03-23 13:15:00,24.18,24.21,24.09,24.15,22464.0,24.0717,24.1015,23.9821,24.0418,22464.0
2022-03-23 13:20:00,24.16,24.21,24.08,24.1,35672.0,24.0518,24.1015,23.9721,23.992,35672.0
2022-03-23 13:25:00,24.1,24.14,24.0,24.09,33812.0,23.992,24.0319,23.8925,23.9821,33812.0
2022-03-23 13:30:00,24.1,24.18,24.09,24.15,15666.0,23.992,24.0717,23.9821,24.0418,15666.0
2022-03-23 13:35:00,24.14,24.14,24.07,24.07,21516.0,24.0319,24.0319,23.9622,23.9622,21516.0
2022-03-23 13:40:00,24.07,24.09,24.01,24.02,22392.0,23.9622,23.9821,23.9024,23.9124,22392.0
2022-03-23 13:45:00,24.01,24.07,24.0,24.04,32559.0,23.9024,23.9622,23.8925,23.9323,32559.0
2022-03-23 13:50:00,24.03,24.11,23.99,24.11,26819.0,23.9224,24.002,23.8825,24.002,26819.0
2022-03-23 13:55:00,24.11,24.12,24.07,24.1,32247.0,24.002,24.012,23.9622,23.992,32247.0
2022-03-23 14:00:00,24.1,24.11,24.03,24.07,25703.0,23.992,24.002,23.9224,23.9622,25703.0
2022-03-23 14:05:00,24.04,24.05,23.98,23.98,22790.0,23.9323,23.9423,23.8726,23.8726,22790.0
2022-03-23 14:10:00,23.98,23.98,23.91,23.95,31341.0,23.8726,23.8726,23.8029,23.8427,31341.0
2022-03-23 14:15:00,23.94,24.08,23.93,24.07,31854.0,23.8328,23.9721,23.8228,23.9622,31854.0
2022-03-23 14:20:00,24.07,24.1,24.03,24.03,30836.0,23.9622,23.992,23.9224,23.9224,30836.0
2022-03-23 14:25:00,24.04,24.1,24.02,24.08,33840.0,23.9323,23.992,23.9124,23.9721,33840.0
2022-03-23 14:30:00,24.08,24.1,24.03,24.04,41422.0,23.9721,23.992,23.9224,23.9323,41422.0
2022-03-23 14:35:00,24.03,24.14,24.02,24.13,32809.0,23.9224,24.0319,23.9124,24.0219,32809.0
2022-03-23 14:40:00,24.12,24.13,24.1,24.13,27035.0,24.012,24.0219,23.992,24.0219,27035.0
2022-03-23 14:45:00,24.13,24.17,24.13,24.16,33254.0,24.0219,24.0617,24.0219,24.0518,33254.0
2022-03-23 14:50:00,24.17,24.18,24.1,24.12,32449.0,24.0617,24.0717,23.992,24.012,32449.0
2022-03-23 14:55:00,24.13,24.14,24.05,24.05,34218.0,24.0219,24.0319,23.9423,23.9423,34218.0
2022-03-23 15:00:00,24.06,24.14,24.03,24.11,42251.0,23.9522,24.0319,23.9224,24.002,42251.0
2022-03-23 15:05:00,24.11,24.11,24.04,24.05,32338.0,24.002,24.002,23.9323,23.9423,32338.0
2022-03-23 15:10:00,24.05,24.05,23.8,23.84,195511.0,23.9423,23.9423,23.6934,23.7332,195511.0
2022-03-23 15:15:00,23.84,23.9,23.73,23.9,114653.0,23.7332,23.7929,23.6237,23.7929,114653.0
2022-03-23 15:20:00,23.9,24.03,23.9,24.03,46296.0,23.7929,23.9224,23.7929,23.9224,46296.0
2022-03-23 15:25:00,24.03,24.04,23.96,24.0,63236.0,23.9224,23.9323,23.8527,23.8925,63236.0
2022-03-23 15:30:00,24.0,24.13,23.99,24.08,55350.0,23.8925,24.0219,23.8825,23.9721,55350.0
2022-03-23 15:35:00,24.09,24.18,24.08,24.13,63468.0,23.9821,24.0717,23.9721,24.0219,63468.0
2022-03-23 15:40:00,24.14,24.14,24.04,24.1,89685.0,24.0319,24.0319,23.9323,23.992,89685.0
2022-03-23 15:45:00,24.11,24.2,23.93,23.98,160539.0,24.002,24.0916,23.8228,23.8726,160539.0
2022-03-23 15:50:00,23.97,24.01,23.82,23.98,252047.0,23.8626,23.9024,23.7133,23.8726,252047.0
2022-03-23 15:55:00,23.98,24.09,23.95,24.01,294121.0,23.8726,23.9821,23.8427,23.9024,294121.0
2022-03-24 09:30:00,25.14,25.83,24.55,24.92,479538.0,25.0274,25.7143,24.44,24.8084,479538.0
2022-03-24 09:35:00,24.92,25.44,24.79,25.16,219154.0,24.8084,25.326,24.679,25.0473,219154.0
2022-03-24 09:40:00,25.16,25.3,24.89,24.9,118994.0,25.0473,25.1867,24.7785,24.7885,118994.0
2022-03-24 09:45:00,24.87,25.05,24.5,24.6,147348.0,24.7586,24.9378,24.3902,24.4898,147348.0
2022-03-24 09:50:00,24.63,24.68,24.35,24.59,109917.0,24.5197,24.5694,24.2409,24.4798,109917.0
2022-03-24 09:55:00,24.6,25.03,24.41,24.67,323300.0,24.4898,24.9179,24.3007,24.5595,323300.0
2022-03-24 10:00:00,24.62,24.73,24.43,24.56,65620.0,24.5097,24.6192,24.3206,24.45,65620.0
2022-03-24 10:05:00,24.66,24.97,24.65,24.71,114375.0,24.5495,24.8581,24.5396,24.5993,114375.0
2022-03-24 10:10:00,24.7,24.81,24.16,24.39,144785.0,24.5894,24.6989,24.0518,24.2807,144785.0
2022-03-24 10:15:00,24.44,24.44,23.7,23.7,160969.0,24.3305,24.3305,23.5938,23.5938,160969.0
2022-03-24 10:20:00,23.7,24.11,23.55,23.84,115359.0,23.5938,24.002,23.4445,23.7332,115359.0
2022-03-24 10:25:00,23.82,24.05,23.72,23.82,75387.0,23.7133,23.9423,23.6137,23.7133,75387.0
2022-03-24 10:30:00,23.79,24.34,23.57,24.27,96019.0,23.6834,24.231,23.4644,24.1613,96019.0
2022-03-24 10:35:00,24.3,24.3,23.68,23.68,76281.0,24.1911,24.1911,23.5739,23.5739,76281.0
2022-03-24 10:40:00,23.69,23.74,23.55,23.65,153881.0,23.5839,23.6337,23.4445,23.5441,153881.0
2022-03-24 10:45:00,23.66,23.95,23.6,23.6,48987.0,23.554,23.8427,23.4943,23.4943,48987.0
2022-03-24 10:50:00,23.6,23.79,23.56,23.78,49073.0,23.4943,23.6834,23.4545,23.6735,49073.0
2022-03-24 10:55:00,23.78,23.84,23.7,23.74,31167.0,23.6735,23.7332,23.5938,23.6337,31167.0
2022-03-24 11:00:00,23.72,23.86,23.67,23.72,33087.0,23.6137,23.7531,23.564,23.6137,33087.0
2022-03-24 11:05:00,23.72,23.95,23.69,23.86,42203.0,23.6137,23.8427,23.5839,23.7531,42203.0
2022-03-24 11:10:00,23.83,24.06,23.79,24.02,34214.0,23.7233,23.9522,23.6834,23.9124,34214.0
2022-03-24 11:15:00,24.03,24.14,23.91,24.07,35792.0,23.9224,24.0319,23.8029,23.9622,35792.0
2022-03-24 11:20:00,24.07,24.24,23.97,23.97,46715.0,23.9622,24.1314,23.8626,23.8626,46715.0
2022-03-24 11:25:00,23.97,24.1,23.83,23.84,72348.0,23.8626,23.992,23.7233,23.7332,72348.0
2022-03-24 11:30:00,23.83,23.9,23.78,23.82,47569.0,23.7233,23.7929,23.6735,23.7133,47569.0
2022-03-24 11:35:00,23.8,23.86,23.66,23.67,39290.0,23.6934,23.7531,23.554,23.564,39290.0
2022-03-24 11:40:00,23.66,23.69,23.38,23.44,153250.0,23.554,23.5839,23.2753,23.335,153250.0
2022-03-24 11:45:00,23.45,23.45,23.29,23.34,57939.0,23.345,23.345,23.1857,23.2354,57939.0
2022-03-24 11:50:00,23.35,23.47,23.28,23.37,64559.0,23.2454,23.3649,23.1757,23.2653,64559.0
2022-03-24 11:55:00,23.36,23.61,23.31,23.51,70062.0,23.2554,23.5042,23.2056,23.4047,70062.0
2022-03-24 12:00:00,23.52,23.74,23.47,23.7,44583.0,23.4146,23.6337,23.3649,23.5938,44583.0
2022-03-24 12:05:00,23.71,23.97,23.71,23.88,78180.0,23.6038,23.8626,23.6038,23.773,78180.0
2022-03-24 12:10:00,23.88,24.09,23.87,24.09,85411.0,23.773,23.9821,23.7631,23.9821,85411.0
2022-03-24 12:15:00,24.08,24.34,24.08,24.31,68789.0,23.9721,24.231,23.9721,24.2011,68789.0
2022-03-24 12:20:00,24.28,24.28,24.09,24.15,45499.0,24.1712,24.1712,23.9821,24.0418,45499.0
2022-03-24 12:25:00,24.16,24.22,24.01,24.05,31922.0,24.0518,24.1115,23.9024,23.9423,31922.0
2022-03-24 12:30:00,24.04,24.14,24.0,24.14,25706.0,23.9323,24.0319,23.8925,24.0319,25706.0
2022-03-24 12:35:00,24.14,24.35,24.04,24.28,42100.0,24.0319,24.2409,23.9323,24.1712,42100.0
2022-03-24 12:40:00,24.29,24.3,24.14,24.14,40135.0,24.1812,24.1911,24.0319,24.0319,40135.0
2022-03-24 12:45:00,24.16,24.17,24.07,24.14,26082.0,24.0518,24.0617,23.9622,24.0319,26082.0
2022-03-24 12:50:00,24.14,24.17,24.08,24.14,21441.0,24.0319,24.0617,23.9721,24.0319,21441.0
2022-03-24 12:55:00,24.13,24.19,24.12,24.15,23133.0,24.0219,24.0816,24.012,24.0418,23133.0
2022-03-24 13:00:00,24.14,24.26,24.13,24.2,24231.0,24.0319,24.1513,24.0219,24.0916,24231.0
2022-03-24 13:05:00,24.19,24.22,24.01,24.02,20896.0,24.0816,24.1115,23.9024,23.9124,20896.0
2022-03-24 13:10:00,24.02,24.1,24.01,24.09,24109.0,23.9124,23.992,23.9024,23.9821,24109.0
2022-03-24 13:15:00,24.08,24.14,24.07,24.13,19002.0,23.9721,24.0319,23.9622,24.0219,19002.0
2022-03-24 13:20:00,24.12,24.12,23.95,23.98,20837.0,24.012,24.012,23.8427,23.8726,20837.0
2022-03-24 13:25:00,23.97,23.98,23.91,23.92,19438.0,23.8626,23.8726,23.8029,23.8128,19438.0
2022-03-24 13:30:00,23.92,23.96,23.88,23.92,27841.0,23.8128,23.8527,23.773,23.8128,27841.0
2022-03-24 13:35:00,23.92,23.92,23.84,23.89,20888.0,23.8128,23.8128,23.7332,23.783,20888.0
2022-03-24 13:40:00,23.89,23.96,23.87,23.93,25273.0,23.783,23.8527,23.7631,23.8228,25273.0
2022-03-24 13:45:00,23.94,24.02,23.91,24.01,21660.0,23.8328,23.9124,23.8029,23.9024,21660.0
2022-03-24 13:50:00,24.02,24.08,23.99,24.01,19379.0,23.9124,23.9721,23.8825,23.9024,19379.0
2022-03-24 13:55:00,24.01,24.06,23.98,23.99,20023.0,23.9024,23.9522,23.8726,23.8825,20023.0
2022-03-24 14:00:00,24.0,24.1,24.0,24.1,17104.0,23.8925,23.992,23.8925,23.992,17104.0
2022-03-24 14:05:00,24.09,24.1,23.98,23.99,22378.0,23.9821,23.992,23.8726,23.8825,22378.0
2022-03-24 14:10:00,24.0,24.01,23.95,23.97,35616.0,23.8925,23.9024,23.8427,23.8626,35616.0
2022-03-24 14:15:00,23.99,24.05,23.96,24.03,32031.0,23.8825,23.9423,23.8527,23.9224,32031.0
2022-03-24 14:20:00,24.02,24.06,23.92,23.98,34001.0,23.9124,23.9522,23.8128,23.8726,34001.0
2022-03-24 14:25:00,23.98,24.12,23.98,24.12,11985.0,23.8726,24.012,23.8726,24.012,11985.0
2022-03-24 14:30:00,24.12,24.15,24.08,24.13,15564.0,24.012,24.0418,23.9721,24.0219,15564.0
2022-03-24 14:35:00,24.13,24.14,24.05,24.11,33201.0,24.0219,24.0319,23.9423,24.002,33201.0
2022-03-24 14:40:00,24.11,24.17,24.09,24.12,19961.0,24.002,24.0617,23.9821,24.012,19961.0
2022-03-24 14:45:00,24.12,24.27,24.12,24.21,30362.0,24.012,24.1613,24.012,24.1015,30362.0
2022-03-24 14:50:00,24.22,24.3,24.21,24.26,20135.0,24.1115,24.1911,24.1015,24.1513,20135.0
2022-03-24 14:55:00,24.25,24.35,24.25,24.35,37391.0,24.1414,24.2409,24.1414,24.2409,37391.0
2022-03-24 15:00:00,24.35,24.39,24.22,24.25,74561.0,24.2409,24.2807,24.1115,24.1414,74561.0
2022-03-24 15:05:00,24.25,24.36,24.08,24.35,92075.0,24.1414,24.2509,23.9721,24.2409,92075.0
2022-03-24 15:10:00,24.35,24.46,24.35,24.4,64326.0,24.2409,24.3504,24.2409,24.2907,64326.0
2022-03-24 15:15:00,24.41,24.45,24.37,24.38,46925.0,24.3007,24.3405,24.2608,24.2708,46925.0
2022-03-24 15:20:00,24.39,24.44,24.29,24.4,70787.0,24.2807,24.3305,24.1812,24.2907,70787.0
2022-03-24 15:25:00,24.41,24.5,24.41,24.47,55058.0,24.3007,24.3902,24.3007,24.3604,55058.0
2022-03-24 15:30:00,24.47,24.54,24.44,24.49,61597.0,24.3604,24.4301,24.3305,24.3803,61597.0
2022-03-24 15:35:00,24.48,24.5,24.37,24.39,64853.0,24.3703,24.3902,24.2608,24.2807,64853.0
2022-03-24 15:40:00,24.39,24.45,24.37,24.45,82114.0,24.2807,24.3405,24.2608,24.3405,82114.0
2022-03-24 15:45:00,24.44,24.59,24.43,24.54,146392.0,24.3305,24.4798,24.3206,24.4301,146392.0
2022-03-24 15:50:00,24.53,24.59,24.49,24.5,164532.0,24.4201,24.4798,24.3803,24.3902,164532.0
2022-03-24 15:55:00,24.5,24.56,24.42,24.5,363884.0,24.3902,24.45,24.3106,24.3902,363884.0
2022-03-25 09:30:00,23.22,23.64,22.72,22.74,285870.0,23.116,23.5341,22.6182,22.6381,285870.0
2022-03-25 09:35:00,22.73,22.98,22.55,22.8,171605.0,22.6282,22.8771,22.449,22.6979,171605.0
2022-03-25 09:40:00,22.8,22.98,22.52,22.59,169059.0,22.6979,22.8771,22.4191,22.4888,169059.0
2022-03-25 09:45:00,22.59,22.8,22.4,22.43,147922.0,22.4888,22.6979,22.2997,22.3295,147922.0
2022-03-25 09:50:00,22.43,22.91,22.41,22.82,110663.0,22.3295,22.8074,22.3096,22.7178,110663.0
2022-03-25 09:55:00,22.79,22.82,22.46,22.54,88017.0,22.6879,22.7178,22.3594,22.439,88017.0
2022-03-25 10:00:00,22.57,22.74,22.44,22.5,62485.0,22.4689,22.6381,22.3395,22.3992,62485.0
2022-03-25 10:05:00,22.51,22.53,22.35,22.46,72517.0,22.4092,22.4291,22.2499,22.3594,72517.0
2022-03-25 10:10:00,22.45,22.56,22.42,22.45,56396.0,22.3494,22.4589,22.3196,22.3494,56396.0
2022-03-25 10:15:00,22.44,22.51,22.29,22.35,89503.0,22.3395,22.4092,22.1901,22.2499,89503.0
2022-03-25 10:20:00,22.36,22.53,22.36,22.44,46703.0,22.2598,22.4291,22.2598,22.3395,46703.0
2022-03-25 10:25:00,22.44,22.45,22.21,22.31,110260.0,22.3395,22.3494,22.1105,22.2101,110260.0
2022-03-25 10:30:00,22.33,22.45,22.24,22.43,87238.0,22.23,22.3494,22.1404,22.3295,87238.0
2022-03-25 10:35:00,22.42,22.69,22.39,22.63,87427.0,22.3196,22.5884,22.2897,22.5286,87427.0
2022-03-25 10:40:00,22.62,22.63,22.4,22.44,56231.0,22.5187,22.5286,22.2997,22.3395,56231.0
2022-03-25 10:45:00,22.44,22.51,22.37,22.38,48397.0,22.3395,22.4092,22.2698,22.2797,48397.0
2022-03-25 10:50:00,22.38,22.51,22.38,22.46,43987.0,22.2797,22.4092,22.2797,22.3594,43987.0
2022-03-25 10:55:00,22.47,22.56,22.47,22.51,93662.0,22.3693,22.4589,22.3693,22.4092,93662.0
2022-03-25 11:00:00,22.52,22.52,22.29,22.31,63578.0,22.4191,22.4191,22.1901,22.2101,63578.0
2022-03-25 11:05:00,22.31,22.33,22.18,22.2,86492.0,22.2101,22.23,22.0806,22.1006,86492.0
2022-03-25 11:10:00,22.2,22.23,22.1,22.14,96457.0,22.1006,22.1304,22.001,22.0408,96457.0
2022-03-25 11:15:00,22.13,22.32,22.09,22.23,119603.0,22.0309,22.22,21.991,22.1304,119603.0
2022-03-25 11:20:00,22.22,22.24,22.01,22.01,98712.0,22.1205,22.1404,21.9114,21.9114,98712.0
2022-03-25 11:25:00,22.01,22.04,21.93,22.04,146069.0,21.9114,21.9413,21.8318,21.9413,146069.0
2022-03-25 11:30:00,22.03,22.03,21.9,21.98,57466.0,21.9313,21.9313,21.8019,21.8815,57466.0
2022-03-25 11:35:00,21.98,22.09,21.98,22.02,75095.0,21.8815,21.991,21.8815,21.9214,75095.0
2022-03-25 11:40:00,22.01,22.12,21.99,22.1,85139.0,21.9114,22.0209,21.8915,22.001,85139.0
2022-03-25 11:45:00,22.1,22.1,21.95,21.99,55329.0,22.001,22.001,21.8517,21.8915,55329.0
2022-03-25 11:50:00,21.99,22.07,21.97,22.0,116282.0,21.8915,21.9711,21.8716,21.9014,116282.0
2022-03-25 11:55:00,21.99,22.03,21.97,22.02,93519.0,21.8915,21.9313,21.8716,21.9214,93519.0
2022-03-25 12:00:00,22.01,22.19,21.99,22.18,100380.0,21.9114,22.0906,21.8915,22.0806,100380.0
2022-03-25 12:05:00,22.18,22.2,21.97,22.18,266398.0,22.0806,22.1006,21.8716,22.0806,266398.0
2022-03-25 12:10:00,22.18,22.27,22.1,22.27,81170.0,22.0806,22.1702,22.001,22.1702,81170.0
2022-03-25 12:15:00,22.27,22.44,22.26,22.41,86285.0,22.1702,22.3395,22.1603,22.3096,86285.0
2022-03-25 12:20:00,22.41,22.49,22.39,22.48,73303.0,22.3096,22.3893,22.2897,22.3793,73303.0
2022-03-25 12:25:00,22.48,22.55,22.4,22.49,129710.0,22.3793,22.449,22.2997,22.3893,129710.0
2022-03-25 12:30:00,22.48,22.53,22.45,22.5,88097.0,22.3793,22.4291,22.3494,22.3992,88097.0
2022-03-25 12:35:00,22.5,22.53,22.47,22.49,84541.0,22.3992,22.4291,22.3693,22.3893,84541.0
2022-03-25 12:40:00,22.5,22.51,22.34,22.42,105434.0,22.3992,22.4092,22.2399,22.3196,105434.0
2022-03-25 12:45:00,22.44,22.45,22.29,22.3,44106.0,22.3395,22.3494,22.1901,22.2001,44106.0
2022-03-25 12:50:00,22.3,22.39,22.26,22.29,59380.0,22.2001,22.2897,22.1603,22.1901,59380.0
2022-03-25 12:55:00,22.29,22.35,22.28,22.33,36784.0,22.1901,22.2499,22.1802,22.23,36784.0
2022-03-25 13:00:00,22.33,22.42,22.32,22.37,58885.0,22.23,22.3196,22.22,22.2698,58885.0
2022-03-25 13:05:00,22.34,22.34,22.28,22.34,27452.0,22.2399,22.2399,22.1802,22.2399,27452.0
2022-03-25 13:10:00,22.33,22.34,22.29,22.3,34669.0,22.23,22.2399,22.1901,22.2001,34669.0
2022-03-25 13:15:00,22.3,22.38,22.3,22.35,21359.0,22.2001,22.2797,22.2001,22.2499,21359.0
2022-03-25 13:20:00,22.36,22.37,22.34,22.37,36439.0,22.2598,22.2698,22.2399,22.2698,36439.0
2022-03-25 13:25:00,22.37,22.4,22.35,22.39,33023.0,22.2698,22.2997,22.2499,22.2897,33023.0
2022-03-25 13:30:00,22.39,22.4,22.3,22.35,24962.0,22.2897,22.2997,22.2001,22.2499,24962.0
2022-03-25 13:35:00,22.35,22.38,22.28,22.33,46425.0,22.2499,22.2797,22.1802,22.23,46425.0
2022-03-25 13:40:00,22.33,22.33,22.28,22.31,47441.0,22.23,22.23,22.1802,22.2101,47441.0
2022-03-25 13:45:00,22.3,22.32,22.29,22.3,34467.0,22.2001,22.22,22.1901,22.2001,34467.0
2022-03-25 13:50:00,22.3,22.34,22.3,22.34,32830.0,22.2001,22.2399,22.2001,22.2399,32830.0
2022-03-25 13:55:00,22.33,22.34,22.29,22.31,35270.0,22.23,22.2399,22.1901,22.2101,35270.0
2022-03-25 14:00:00,22.31,22.31,22.25,22.25,60734.0,22.2101,22.2101,22.1503,22.1503,60734.0
2022-03-25 14:05:00,22.25,22.28,22.22,22.22,67254.0,22.1503,22.1802,22.1205,22.1205,67254.0
2022-03-25 14:10:00,22.23,22.23,22.19,22.21,60221.0,22.1304,22.1304,22.0906,22.1105,60221.0
2022-03-25 14:15:00,22.21,22.29,22.21,22.27,88211.0,22.1105,22.1901,22.1105,22.1702,88211.0
2022-03-25 14:20:00,22.27,22.28,22.24,22.25,43266.0,22.1702,22.1802,22.1404,22.1503,43266.0
2022-03-25 14:25:00,22.24,22.26,22.16,22.16,71895.0,22.1404,22.1603,22.0607,22.0607,71895.0
2022-03-25 14:30:00,22.16,22.17,22.09,22.1,76067.0,22.0607,22.0707,21.991,22.001,76067.0
2022-03-25 14:35:00,22.1,22.1,21.96,22.05,118556.0,22.001,22.001,21.8616,21.9512,118556.0
2022-03-25 14:40:00,22.05,22.05,21.98,22.01,46978.0,21.9512,21.9512,21.8815,21.9114,46978.0
2022-03-25 14:45:00,22.01,22.11,22.0,22.01,68468.0,21.9114,22.011,21.9014,21.9114,68468.0
2022-03-25 14:50:00,22.01,22.03,21.98,22.03,57079.0,21.9114,21.9313,21.8815,21.9313,57079.0
2022-03-25 14:55:00,22.02,22.08,21.99,22.07,48099.0,21.9214,21.9811,21.8915,21.9711,48099.0
2022-03-25 15:00:00,22.07,22.13,22.07,22.1,82200.0,21.9711,22.0309,21.9711,22.001,82200.0
2022-03-25 15:05:00,22.1,22.23,22.08,22.21,62074.0,22.001,22.1304,21.9811,22.1105,62074.0
2022-03-25 15:10:00,22.21,22.26,22.19,22.25,46953.0,22.1105,22.1603,22.0906,22.1503,46953.0
2022-03-25 15:15:00,22.25,22.32,22.19,22.21,73314.0,22.1503,22.22,22.0906,22.1105,73314.0
2022-03-25 15:20:00,22.21,22.31,22.21,22.3,142453.0,22.1105,22.2101,22.1105,22.2001,142453.0
2022-03-25 15:25:00,22.31,22.39,22.24,22.27,251918.0,22.2101,22.2897,22.1404,22.1702,251918.0
2022-03-25 15:30:00,22.28,22.28,22.13,22.2,113293.0,22.1802,22.1802,22.0309,22.1006,113293.0
2022-03-25 15:35:00,22.2,22.55,22.19,22.44,178909.0,22.1006,22.449,22.0906,22.3395,178909.0
2022-03-25 15:40:00,22.44,22.57,22.43,22.55,115373.0,22.3395,22.4689,22.3295,22.449,115373.0
2022-03-25 15:45:00,22.55,22.56,22.38,22.45,205318.0,22.449,22.4589,22.2797,22.3494,205318.0
2022-03-25 15:50:00,22.45,22.48,22.33,22.42,378609.0,22.3494,22.3793,22.23,22.3196,378609.0
2022-03-25 15:55:00,22.41,22.44,22.37,22.44,500937.0,22.3096,22.3395,22.2698,22.3395,500937.0
2022-03-28 09:30:00,22.62,23.18,22.62,23.16,181712.0,22.5187,23.0762,22.5187,23.0563,181712.0
2022-03-28 09:35:00,23.18,23.41,23.05,23.28,165600.0,23.0762,23.3051,22.9467,23.1757,165600.0
2022-03-28 09:40:00,23.28,23.48,23.08,23.46,114250.0,23.1757,23.3748,22.9766,23.3549,114250.0
2022-03-28 09:45:00,23.47,23.56,23.31,23.39,74942.0,23.3649,23.4545,23.2056,23.2852,74942.0
2022-03-28 09:50:00,23.39,23.59,23.3,23.39,49472.0,23.2852,23.4843,23.1956,23.2852,49472.0
2022-03-28 09:55:00,23.4,23.6,23.35,23.41,62177.0,23.2952,23.4943,23.2454,23.3051,62177.0
2022-03-28 10:00:00,23.42,23.42,23.05,23.08,136017.0,23.3151,23.3151,22.9467,22.9766,136017.0
2022-03-28 10:05:00,23.07,23.21,23.07,23.18,70685.0,22.9667,23.106,22.9667,23.0762,70685.0
2022-03-28 10:10:00,23.19,23.36,23.18,23.22,93201.0,23.0861,23.2554,23.0762,23.116,93201.0
2022-03-28 10:15:00,23.22,23.28,23.2,23.27,44760.0,23.116,23.1757,23.0961,23.1658,44760.0
2022-03-28 10:20:00,23.27,23.27,23.1,23.11,89977.0,23.1658,23.1658,22.9965,23.0065,89977.0
2022-03-28 10:25:00,23.11,23.18,23.05,23.18,53930.0,23.0065,23.0762,22.9467,23.0762,53930.0
2022-03-28 10:30:00,23.17,23.25,23.1,23.13,41918.0,23.0662,23.1458,22.9965,23.0264,41918.0
2022-03-28 10:35:00,23.14,23.19,23.06,23.06,49164.0,23.0363,23.0861,22.9567,22.9567,49164.0
2022-03-28 10:40:00,23.05,23.14,23.05,23.06,34294.0,22.9467,23.0363,22.9467,22.9567,34294.0
2022-03-28 10:45:00,23.06,23.2,23.05,23.12,73304.0,22.9567,23.0961,22.9467,23.0164,73304.0
2022-03-28 10:50:00,23.12,23.19,23.11,23.18,27023.0,23.0164,23.0861,23.0065,23.0762,27023.0
2022-03-28 10:55:00,23.17,23.17,23.0,23.1,65465.0,23.0662,23.0662,22.897,22.9965,65465.0
2022-03-28 11:00:00,23.1,23.14,22.95,22.99,65959.0,22.9965,23.0363,22.8472,22.887,65959.0
2022-03-28 11:05:00,22.98,23.0,22.89,22.93,34241.0,22.8771,22.897,22.7875,22.8273,34241.0
2022-03-28 11:10:00,22.93,23.12,22.93,23.12,35854.0,22.8273,23.0164,22.8273,23.0164,35854.0
2022-03-28 11:15:00,23.13,23.19,23.08,23.18,41791.0,23.0264,23.0861,22.9766,23.0762,41791.0
2022-03-28 11:20:00,23.18,23.2,23.13,23.19,57047.0,23.0762,23.0961,23.0264,23.0861,57047.0
2022-03-28 11:25:00,23.2,23.24,23.15,23.23,43495.0,23.0961,23.1359,23.0463,23.1259,43495.0
2022-03-28 11:30:00,23.23,23.27,23.01,23.05,49345.0,23.1259,23.1658,22.9069,22.9467,49345.0
2022-03-28 11:35:00,23.03,23.06,23.0,23.05,16520.0,22.9268,22.9567,22.897,22.9467,16520.0
2022-03-28 11:40:00,23.05,23.1,23.0,23.09,40670.0,22.9467,22.9965,22.897,22.9866,40670.0
2022-03-28 11:45:00,23.09,23.1,23.04,23.07,42650.0,22.9866,22.9965,22.9368,22.9667,42650.0
2022-03-28 11:50:00,23.07,23.08,23.02,23.04,38805.0,22.9667,22.9766,22.9169,22.9368,38805.0
2022-03-28 11:55:00,23.04,23.05,22.99,23.05,47243.0,22.9368,22.9467,22.887,22.9467,47243.0
2022-03-28 12:00:00,23.05,23.08,22.97,23.05,48282.0,22.9467,22.9766,22.8671,22.9467,48282.0
2022-03-28 12:05:00,23.05,23.05,22.94,22.95,18599.0,22.9467,22.9467,22.8372,22.8472,18599.0
2022-03-28 12:10:00,22.95,22.96,22.86,22.93,34227.0,22.8472,22.8571,22.7576,22.8273,34227.0
2022-03-28 12:15:00,22.93,22.96,22.92,22.93,46665.0,22.8273,22.8571,22.8173,22.8273,46665.0
2022-03-28 12:20:00,22.93,23.05,22.92,23.04,39840.0,22.8273,22.9467,22.8173,22.9368,39840.0
2022-03-28 12:25:00,23.03,23.03,22.98,23.03,15775.0,22.9268,22.9268,22.8771,22.9268,15775.0
2022-03-28 12:30:00,23.03,23.09,23.01,23.09,26049.0,22.9268,22.9866,22.9069,22.9866,26049.0
2022-03-28 12:35:00,23.11,23.12,23.08,23.11,17451.0,23.0065,23.0164,22.9766,23.0065,17451.0
2022-03-28 12:40:00,23.11,23.21,23.1,23.21,22350.0,23.0065,23.106,22.9965,23.106,22350.0
2022-03-28 12:45:00,23.21,23.26,23.15,23.25,37519.0,23.106,23.1558,23.0463,23.1458,37519.0
2022-03-28 12:50:00,23.25,23.31,23.24,23.3,17157.0,23.1458,23.2056,23.1359,23.1956,17157.0
2022-03-28 12:55:00,23.3,23.36,23.29,23.32,20519.0,23.1956,23.2554,23.1857,23.2155,20519.0
2022-03-28 13:00:00,23.33,23.41,23.33,23.4,22724.0,23.2255,23.3051,23.2255,23.2952,22724.0
2022-03-28 13:05:00,23.4,23.47,23.39,23.43,20971.0,23.2952,23.3649,23.2852,23.325,20971.0
2022-03-28 13:10:00,23.43,23.49,23.42,23.47,37884.0,23.325,23.3848,23.3151,23.3649,37884.0
2022-03-28 13:15:00,23.47,23.47,23.37,23.38,14844.0,23.3649,23.3649,23.2653,23.2753,14844.0
2022-03-28 13:20:00,23.38,23.46,23.34,23.42,29122.0,23.2753,23.3549,23.2354,23.3151,29122.0
2022-03-28 13:25:00,23.42,23.52,23.41,23.49,26930.0,23.3151,23.4146,23.3051,23.3848,26930.0
2022-03-28 13:30:00,23.5,23.52,23.48,23.48,13837.0,23.3947,23.4146,23.3748,23.3748,13837.0
2022-03-28 13:35:00,23.48,23.54,23.45,23.46,34251.0,23.3748,23.4345,23.345,23.3549,34251.0
2022-03-28 13:40:00,23.45,23.47,23.39,23.39,30941.0,23.345,23.3649,23.2852,23.2852,30941.0
2022-03-28 13:45:00,23.39,23.45,23.39,23.45,31060.0,23.2852,23.345,23.2852,23.345,31060.0
2022-03-28 13:50:00,23.45,23.45,23.31,23.34,23574.0,23.345,23.345,23.2056,23.2354,23574.0
2022-03-28 13:55:00,23.33,23.36,23.28,23.36,31574.0,23.2255,23.2554,23.1757,23.2554,31574.0
2022-03-28 14:00:00,23.36,23.36,23.26,23.31,31387.0,23.2554,23.2554,23.1558,23.2056,31387.0
2022-03-28 14:05:00,23.3,23.31,23.27,23.29,40582.0,23.1956,23.2056,23.1658,23.1857,40582.0
2022-03-28 14:10:00,23.29,23.32,23.27,23.29,29566.0,23.1857,23.2155,23.1658,23.1857,29566.0
2022-03-28 14:15:00,23.29,23.32,23.28,23.3,27175.0,23.1857,23.2155,23.1757,23.1956,27175.0
2022-03-28 14:20:00,23.3,23.36,23.3,23.34,26884.0,23.1956,23.2554,23.1956,23.2354,26884.0
2022-03-28 14:25:00,23.34,23.34,23.29,23.33,25345.0,23.2354,23.2354,23.1857,23.2255,25345.0
2022-03-28 14:30:00,23.33,23.38,23.32,23.38,33340.0,23.2255,23.2753,23.2155,23.2753,33340.0
2022-03-28 14:35:00,23.38,23.39,23.34,23.39,28459.0,23.2753,23.2852,23.2354,23.2852,28459.0
2022-03-28 14:40:00,23.38,23.49,23.37,23.48,34727.0,23.2753,23.3848,23.2653,23.3748,34727.0
2022-03-28 14:45:00,23.47,23.51,23.47,23.48,43105.0,23.3649,23.4047,23.3649,23.3748,43105.0
2022-03-28 14:50:00,23.48,23.52,23.47,23.5,38281.0,23.3748,23.4146,23.3649,23.3947,38281.0
2022-03-28 14:55:00,23.5,23.52,23.42,23.5,35853.0,23.3947,23.4146,23.3151,23.3947,35853.0
2022-03-28 15:00:00,23.5,23.55,23.48,23.52,52016.0,23.3947,23.4445,23.3748,23.4146,52016.0
2022-03-28 15:05:00,23.52,23.55,23.51,23.54,33212.0,23.4146,23.4445,23.4047,23.4345,33212.0
2022-03-28 15:10:00,23.53,23.54,23.5,23.52,44975.0,23.4246,23.4345,23.3947,23.4146,44975.0
2022-03-28 15:15:00,23.52,23.55,23.51,23.53,58463.0,23.4146,23.4445,23.4047,23.4246,58463.0
2022-03-28 15:20:00,23.53,23.58,23.52,23.57,33812.0,23.4246,23.4744,23.4146,23.4644,33812.0
2022-03-28 15:25:00,23.57,23.58,23.54,23.58,50236.0,23.4644,23.4744,23.4345,23.4744,50236.0
2022-03-28 15:30:00,23.58,23.6,23.57,23.58,69833.0,23.4744,23.4943,23.4644,23.4744,69833.0
2022-03-28 15:35:00,23.58,23.58,23.3,23.3,118236.0,23.4744,23.4744,23.1956,23.1956,118236.0
2022-03-28 15:40:00,23.3,23.35,23.26,23.33,125287.0,23.1956,23.2454,23.1558,23.2255,125287.0
2022-03-28 15:45:00,23.33,23.35,23.27,23.34,146466.0,23.2255,23.2454,23.1658,23.2354,146466.0
2022-03-28 15:50:00,23.33,23.39,23.31,23.38,252610.0,23.2255,23.2852,23.2056,23.2753,252610.0
2022-03-28 15:55:00,23.39,23.47,23.36,23.46,287157.0,23.2852,23.3649,23.2554,23.3549,287157.0
2022-03-29 09:30:00,24.84,25.79,24.69,25.73,444438.0,24.7287,25.6745,24.5794,25.6147,444438.0
2022-03-29 09:35:00,25.68,25.84,24.86,25.01,154743.0,25.565,25.7242,24.7486,24.898,154743.0
2022-03-29 09:40:00,25.01,25.2,24.93,24.97,114137.0,24.898,25.0871,24.8183,24.8581,114137.0
2022-03-29 09:45:00,25.03,25.36,24.85,24.87,98062.0,24.9179,25.2464,24.7387,24.7586,98062.0
2022-03-29 09:50:00,24.81,25.2,24.8,24.99,79140.0,24.6989,25.0871,24.6889,24.8781,79140.0
2022-03-29 09:55:00,25.03,25.24,24.96,25.03,117398.0,24.9179,25.1269,24.8482,24.9179,117398.0
2022-03-29 10:00:00,25.05,25.12,24.94,25.03,73691.0,24.9378,25.0075,24.8283,24.9179,73691.0
2022-03-29 10:05:00,25.03,25.06,24.68,24.74,44703.0,24.9179,24.9477,24.5694,24.6292,44703.0
2022-03-29 10:10:00,24.78,24.86,24.5,24.59,88838.0,24.669,24.7486,24.3902,24.4798,88838.0
2022-03-29 10:15:00,24.6,24.75,24.51,24.7,58544.0,24.4898,24.6391,24.4002,24.5894,58544.0
2022-03-29 10:20:00,24.7,24.91,24.7,24.83,50811.0,24.5894,24.7984,24.5894,24.7188,50811.0
2022-03-29 10:25:00,24.82,24.93,24.66,24.91,40824.0,24.7088,24.8183,24.5495,24.7984,40824.0
2022-03-29 10:30:00,24.92,25.01,24.81,24.98,44480.0,24.8084,24.898,24.6989,24.8681,44480.0
2022-03-29 10:35:00,25.01,25.09,24.81,24.91,68810.0,24.898,24.9776,24.6989,24.7984,68810.0
2022-03-29 10:40:00,24.91,25.09,24.9,25.06,56192.0,24.7984,24.9776,24.7885,24.9477,56192.0
2022-03-29 10:45:00,25.07,25.17,25.04,25.1,55220.0,24.9577,25.0572,24.9278,24.9876,55220.0
2022-03-29 10:50:00,25.1,25.16,25.05,25.14,38052.0,24.9876,25.0473,24.9378,25.0274,38052.0
2022-03-29 10:55:00,25.15,25.17,24.88,24.96,77248.0,25.0373,25.0572,24.7685,24.8482,77248.0
2022-03-29 11:00:00,24.98,25.12,24.95,25.07,34029.0,24.8681,25.0075,24.8382,24.9577,34029.0
2022-03-29 11:05:00,25.07,25.15,25.02,25.04,60786.0,24.9577,25.0373,24.9079,24.9278,60786.0
2022-03-29 11:10:00,25.05,25.18,25.05,25.15,34744.0,24.9378,25.0672,24.9378,25.0373,34744.0
2022-03-29 11:15:00,25.13,25.18,25.03,25.08,46257.0,25.0174,25.0672,24.9179,24.9677,46257.0
2022-03-29 11:20:00,25.08,25.15,25.03,25.12,83087.0,24.9677,25.0373,24.9179,25.0075,83087.0
2022-03-29 11:25:00,25.13,25.21,24.97,25.03,85618.0,25.0174,25.0971,24.8581,24.9179,85618.0
2022-03-29 11:30:00,25.01,25.01,24.87,24.98,54504.0,24.898,24.898,24.7586,24.8681,54504.0
2022-03-29 11:35:00,24.98,25.09,24.89,24.95,42174.0,24.8681,24.9776,24.7785,24.8382,42174.0
2022-03-29 11:40:00,24.94,25.01,24.88,24.95,34344.0,24.8283,24.898,24.7685,24.8382,34344.0
2022-03-29 11:45:00,24.97,24.98,24.88,24.91,28818.0,24.8581,24.8681,24.7685,24.7984,28818.0
2022-03-29 11:50:00,24.92,24.94,24.79,24.82,23459.0,24.8084,24.8283,24.679,24.7088,23459.0
2022-03-29 11:55:00,24.82,24.85,24.78,24.83,23116.0,24.7088,24.7387,24.669,24.7188,23116.0
2022-03-29 12:00:00,24.83,24.83,24.75,24.78,24026.0,24.7188,24.7188,24.6391,24.669,24026.0
2022-03-29 12:05:00,24.79,24.86,24.79,24.85,19541.0,24.679,24.7486,24.679,24.7387,19541.0
2022-03-29 12:10:00,24.86,24.96,24.84,24.92,24524.0,24.7486,24.8482,24.7287,24.8084,24524.0
2022-03-29 12:15:00,24.93,25.0,24.89,24.97,18488.0,24.8183,24.888,24.7785,24.8581,18488.0
2022-03-29 12:20:00,24.98,24.99,24.89,24.95,22727.0,24.8681,24.8781,24.7785,24.8382,22727.0
2022-03-29 12:25:00,24.95,24.97,24.88,24.89,20708.0,24.8382,24.8581,24.7685,24.7785,20708.0
2022-03-29 12:30:00,24.88,24.89,24.8,24.82,24524.0,24.7685,24.7785,24.6889,24.7088,24524.0
2022-03-29 12:35:00,24.82,24.86,24.81,24.82,17276.0,24.7088,24.7486,24.6989,24.7088,17276.0
2022-03-29 12:40:00,24.83,24.86,24.79,24.8,12507.0,24.7188,24.7486,24.679,24.6889,12507.0
2022-03-29 12:45:00,24.81,24.82,24.72,24.79,25122.0,24.6989,24.7088,24.6093,24.679,25122.0
2022-03-29 12:50:00,24.77,24.77,24.64,24.67,12734.0,24.659,24.659,24.5296,24.5595,12734.0
2022-03-29 12:55:00,24.68,24.72,24.62,24.65,21522.0,24.5694,24.6093,24.5097,24.5396,21522.0
2022-03-29 13:00:00,24.65,24.65,24.53,24.57,23435.0,24.5396,24.5396,24.4201,24.4599,23435.0
2022-03-29 13:05:00,24.57,24.6,24.55,24.59,19794.0,24.4599,24.4898,24.44,24.4798,19794.0
2022-03-29 13:10:00,24.59,24.68,24.55,24.55,25369.0,24.4798,24.5694,24.44,24.44,25369.0
2022-03-29 13:15:00,24.55,24.59,24.55,24.58,14618.0,24.44,24.4798,24.44,24.4699,14618.0
2022-03-29 13:20:00,24.58,24.62,24.54,24.61,24836.0,24.4699,24.5097,24.4301,24.4998,24836.0
2022-03-29 13:25:00,24.63,24.64,24.56,24.58,14211.0,24.5197,24.5296,24.45,24.4699,14211.0
2022-03-29 13:30:00,24.58,24.58,24.49,24.53,33323.0,24.4699,24.4699,24.3803,24.4201,33323.0
2022-03-29 13:35:00,24.53,24.59,24.52,24.59,19160.0,24.4201,24.4798,24.4102,24.4798,19160.0
2022-03-29 13:40:00,24.58,24.63,24.58,24.61,17768.0,24.4699,24.5197,24.4699,24.4998,17768.0
2022-03-29 13:45:00,24.61,24.63,24.52,24.53,26925.0,24.4998,24.5197,24.4102,24.4201,26925.0
2022-03-29 13:50:00,24.54,24.57,24.43,24.48,32966.0,24.4301,24.4599,24.3206,24.3703,32966.0
2022-03-29 13:55:00,24.47,24.52,24.44,24.51,25983.0,24.3604,24.4102,24.3305,24.4002,25983.0
2022-03-29 14:00:00,24.52,24.54,24.47,24.48,27370.0,24.4102,24.4301,24.3604,24.3703,27370.0
2022-03-29 14:05:00,24.49,24.51,24.42,24.5,29221.0,24.3803,24.4002,24.3106,24.3902,29221.0
2022-03-29 14:10:00,24.5,24.51,24.44,24.46,25622.0,24.3902,24.4002,24.3305,24.3504,25622.0
2022-03-29 14:15:00,24.47,24.5,24.41,24.42,17298.0,24.3604,24.3902,24.3007,24.3106,17298.0
2022-03-29 14:20:00,24.42,24.51,24.41,24.49,46194.0,24.3106,24.4002,24.3007,24.3803,46194.0
2022-03-29 14:25:00,24.48,24.52,24.46,24.51,27456.0,24.3703,24.4102,24.3504,24.4002,27456.0
2022-03-29 14:30:00,24.51,24.51,24.43,24.46,23069.0,24.4002,24.4002,24.3206,24.3504,23069.0
2022-03-29 14:35:00,24.46,24.47,24.42,24.43,18450.0,24.3504,24.3604,24.3106,24.3206,18450.0
2022-03-29 14:40:00,24.42,24.46,24.4,24.44,17387.0,24.3106,24.3504,24.2907,24.3305,17387.0
2022-03-29 14:45:00,24.43,24.43,24.37,24.39,24331.0,24.3206,24.3206,24.2608,24.2807,24331.0
2022-03-29 14:50:00,24.39,24.51,24.38,24.49,23489.0,24.2807,24.4002,24.2708,24.3803,23489.0
2022-03-29 14:55:00,24.49,24.51,24.47,24.48,23372.0,24.3803,24.4002,24.3604,24.3703,23372.0
2022-03-29 15:00:00,24.48,24.49,24.41,24.44,18536.0,24.3703,24.3803,24.3007,24.3305,18536.0
2022-03-29 15:05:00,24.44,24.51,24.41,24.5,29533.0,24.3305,24.4002,24.3007,24.3902,29533.0
2022-03-29 15:10:00,24.49,24.5,24.44,24.45,26574.0,24.3803,24.3902,24.3305,24.3405,26574.0
2022-03-29 15:15:00,24.45,24.47,24.42,24.46,23273.0,24.3405,24.3604,24.3106,24.3504,23273.0
2022-03-29 15:20:00,24.46,24.48,24.39,24.44,44375.0,24.3504,24.3703,24.2807,24.3305,44375.0
2022-03-29 15:25:00,24.44,24.5,24.44,24.48,44317.0,24.3305,24.3902,24.3305,24.3703,44317.0
2022-03-29 15:30:00,24.48,24.54,24.45,24.46,68615.0,24.3703,24.4301,24.3405,24.3504,68615.0
2022-03-29 15:35:00,24.46,24.49,24.37,24.4,59101.0,24.3504,24.3803,24.2608,24.2907,59101.0
2022-03-29 15:40:00,24.39,24.41,24.32,24.35,78197.0,24.2807,24.3007,24.2111,24.2409,78197.0
2022-03-29 15:45:00,24.35,24.36,24.29,24.3,88609.0,24.2409,24.2509,24.1812,24.1911,88609.0
2022-03-29 15:50:00,24.31,24.34,24.2,24.25,147584.0,24.2011,24.231,24.0916,24.1414,147584.0
2022-03-29 15:55:00,24.24,24.33,24.22,24.23,314245.0,24.1314,24.221,24.1115,24.1215,314245.0
2022-03-30 09:30:00,23.94,24.11,23.56,24.0,118412.0,23.8328,24.002,23.4545,23.8925,118412.0
2022-03-30 09:35:00,24.02,24.3,23.88,24.13,63582.0,23.9124,24.1911,23.773,24.0219,63582.0
2022-03-30 09:40:00,24.14,24.39,24.14,24.3,29574.0,24.0319,24.2807,24.0319,24.1911,29574.0
2022-03-30 09:45:00,24.31,24.48,24.24,24.33,32601.0,24.2011,24.3703,24.1314,24.221,32601.0
2022-03-30 09:50:00,24.31,24.35,24.17,24.19,22017.0,24.2011,24.2409,24.0617,24.0816,22017.0
2022-03-30 09:55:00,24.18,24.36,24.14,24.29,24885.0,24.0717,24.2509,24.0319,24.1812,24885.0
2022-03-30 10:00:00,24.31,24.4,24.27,24.31,9113.0,24.2011,24.2907,24.1613,24.2011,9113.0
2022-03-30 10:05:00,24.3,24.3,24.19,24.3,15942.0,24.1911,24.1911,24.0816,24.1911,15942.0
2022-03-30 10:10:00,24.31,24.45,24.31,24.4,23294.0,24.2011,24.3405,24.2011,24.2907,23294.0
2022-03-30 10:15:00,24.41,24.45,24.31,24.4,16051.0,24.3007,24.3405,24.2011,24.2907,16051.0
2022-03-30 10:20:00,24.42,24.61,24.42,24.58,39784.0,24.3106,24.4998,24.3106,24.4699,39784.0
2022-03-30 10:25:00,24.6,24.67,24.56,24.64,24633.0,24.4898,24.5595,24.45,24.5296,24633.0
2022-03-30 10:30:00,24.66,24.66,24.52,24.56,21684.0,24.5495,24.5495,24.4102,24.45,21684.0
2022-03-30 10:35:00,24.55,24.67,24.54,24.63,12245.0,24.44,24.5595,24.4301,24.5197,12245.0
2022-03-30 10:40:00,24.63,24.64,24.53,24.54,17774.0,24.5197,24.5296,24.4201,24.4301,17774.0
2022-03-30 10:45:00,24.53,24.53,24.35,24.45,55787.0,24.4201,24.4201,24.2409,24.3405,55787.0
2022-03-30 10:50:00,24.44,24.46,24.3,24.33,16168.0,24.3305,24.3504,24.1911,24.221,16168.0
2022-03-30 10:55:00,24.33,24.34,24.25,24.27,24050.0,24.221,24.231,24.1414,24.1613,24050.0
2022-03-30 11:00:00,24.27,24.36,24.25,24.31,11627.0,24.1613,24.2509,24.1414,24.2011,11627.0
2022-03-30 11:05:00,24.32,24.34,24.25,24.29,12814.0,24.2111,24.231,24.1414,24.1812,12814.0
2022-03-30 11:10:00,24.3,24.33,24.26,24.3,12307.0,24.1911,24.221,24.1513,24.1911,12307.0
2022-03-30 11:15:00,24.29,24.35,24.29,24.35,15166.0,24.1812,24.2409,24.1812,24.2409,15166.0
2022-03-30 11:20:00,24.33,24.34,24.22,24.22,14927.0,24.221,24.231,24.1115,24.1115,14927.0
2022-03-30 11:25:00,24.22,24.25,24.13,24.24,26266.0,24.1115,24.1414,24.0219,24.1314,26266.0
2022-03-30 11:30:00,24.24,24.27,24.18,24.26,16887.0,24.1314,24.1613,24.0717,24.1513,16887.0
2022-03-30 11:35:00,24.26,24.29,24.24,24.29,23094.0,24.1513,24.1812,24.1314,24.1812,23094.0
2022-03-30 11:40:00,24.29,24.3,24.24,24.28,15711.0,24.1812,24.1911,24.1314,24.1712,15711.0
2022-03-30 11:45:00,24.28,24.33,24.27,24.32,11056.0,24.1712,24.221,24.1613,24.2111,11056.0
2022-03-30 11:50:00,24.3,24.33,24.27,24.28,16684.0,24.1911,24.221,24.1613,24.1712,16684.0
2022-03-30 11:55:00,24.3,24.36,24.28,24.36,12623.0,24.1911,24.2509,24.1712,24.2509,12623.0
2022-03-30 12:00:00,24.35,24.37,24.3,24.3,9543.0,24.2409,24.2608,24.1911,24.1911,9543.0
2022-03-30 12:05:00,24.29,24.33,24.26,24.3,7557.0,24.1812,24.221,24.1513,24.1911,7557.0
2022-03-30 12:10:00,24.29,24.31,24.27,24.3,12589.0,24.1812,24.2011,24.1613,24.1911,12589.0
2022-03-30 12:15:00,24.3,24.32,24.28,24.31,32034.0,24.1911,24.2111,24.1712,24.2011,32034.0
2022-03-30 12:20:00,24.33,24.37,24.32,24.35,18955.0,24.221,24.2608,24.2111,24.2409,18955.0
2022-03-30 12:25:00,24.35,24.4,24.32,24.33,9962.0,24.2409,24.2907,24.2111,24.221,9962.0
2022-03-30 12:30:00,24.33,24.35,24.3,24.35,29746.0,24.221,24.2409,24.1911,24.2409,29746.0
2022-03-30 12:35:00,24.37,24.42,24.37,24.42,24862.0,24.2608,24.3106,24.2608,24.3106,24862.0
2022-03-30 12:40:00,24.42,24.43,24.24,24.25,20820.0,24.3106,24.3206,24.1314,24.1414,20820.0
2022-03-30 12:45:00,24.26,24.31,24.18,24.29,66824.0,24.1513,24.2011,24.0717,24.1812,66824.0
2022-03-30 12:50:00,24.3,24.36,24.27,24.36,16712.0,24.1911,24.2509,24.1613,24.2509,16712.0
2022-03-30 12:55:00,24.36,24.38,24.29,24.3,20573.0,24.2509,24.2708,24.1812,24.1911,20573.0
2022-03-30 13:00:00,24.3,24.31,24.25,24.3,15775.0,24.1911,24.2011,24.1414,24.1911,15775.0
2022-03-30 13:05:00,24.3,24.33,24.23,24.24,21166.0,24.1911,24.221,24.1215,24.1314,21166.0
2022-03-30 13:10:00,24.23,24.3,24.22,24.29,14410.0,24.1215,24.1911,24.1115,24.1812,14410.0
2022-03-30 13:15:00,24.29,24.29,24.22,24.22,22687.0,24.1812,24.1812,24.1115,24.1115,22687.0
2022-03-30 13:20:00,24.22,24.26,24.17,24.24,20708.0,24.1115,24.1513,24.0617,24.1314,20708.0
2022-03-30 13:25:00,24.22,24.23,24.2,24.23,14284.0,24.1115,24.1215,24.0916,24.1215,14284.0
2022-03-30 13:30:00,24.23,24.25,24.2,24.23,15990.0,24.1215,24.1414,24.0916,24.1215,15990.0
2022-03-30 13:35:00,24.23,24.23,24.15,24.15,14926.0,24.1215,24.1215,24.0418,24.0418,14926.0
2022-03-30 13:40:00,24.14,24.17,24.05,24.07,39081.0,24.0319,24.0617,23.9423,23.9622,39081.0
2022-03-30 13:45:00,24.07,24.12,24.04,24.12,8755.0,23.9622,24.012,23.9323,24.012,8755.0
2022-03-30 13:50:00,24.11,24.12,24.06,24.1,10825.0,24.002,24.012,23.9522,23.992,10825.0
2022-03-30 13:55:00,24.11,24.11,24.04,24.07,10637.0,24.002,24.002,23.9323,23.9622,10637.0
2022-03-30 14:00:00,24.06,24.17,24.05,24.15,18901.0,23.9522,24.0617,23.9423,24.0418,18901.0
2022-03-30 14:05:00,24.14,24.16,24.12,24.16,9607.0,24.0319,24.0518,24.012,24.0518,9607.0
2022-03-30 14:10:00,24.16,24.18,24.13,24.17,25455.0,24.0518,24.0717,24.0219,24.0617,25455.0
2022-03-30 14:15:00,24.18,24.18,24.07,24.08,23041.0,24.0717,24.0717,23.9622,23.9721,23041.0
2022-03-30 14:20:00,24.07,24.12,24.06,24.12,22104.0,23.9622,24.012,23.9522,24.012,22104.0
2022-03-30 14:25:00,24.12,24.12,24.04,24.07,24344.0,24.012,24.012,23.9323,23.9622,24344.0
2022-03-30 14:30:00,24.07,24.11,24.06,24.09,21851.0,23.9622,24.002,23.9522,23.9821,21851.0
2022-03-30 14:35:00,24.09,24.11,24.07,24.11,15882.0,23.9821,24.002,23.9622,24.002,15882.0
2022-03-30 14:40:00,24.11,24.13,24.05,24.13,19445.0,24.002,24.0219,23.9423,24.0219,19445.0
2022-03-30 14:45:00,24.12,24.13,24.08,24.1,24195.0,24.012,24.0219,23.9721,23.992,24195.0
2022-03-30 14:50:00,24.1,24.14,24.09,24.14,18886.0,23.992,24.0319,23.9821,24.0319,18886.0
2022-03-30 14:55:00,24.14,24.19,24.13,24.18,40111.0,24.0319,24.0816,24.0219,24.0717,40111.0
2022-03-30 15:00:00,24.18,24.2,24.15,24.15,36471.0,24.0717,24.0916,24.0418,24.0418,36471.0
2022-03-30 15:05:00,24.16,24.16,24.11,24.14,28142.0,24.0518,24.0518,24.002,24.0319,28142.0
2022-03-30 15:10:00,24.14,24.23,24.14,24.2,32334.0,24.0319,24.1215,24.0319,24.0916,32334.0
2022-03-30 15:15:00,24.2,24.2,24.12,24.16,33945.0,24.0916,24.0916,24.012,24.0518,33945.0
2022-03-30 15:20:00,24.15,24.17,24.12,24.13,27390.0,24.0418,24.0617,24.012,24.0219,27390.0
2022-03-30 15:25:00,24.13,24.21,24.11,24.21,26479.0,24.0219,24.1015,24.002,24.1015,26479.0
2022-03-30 15:30:00,24.2,24.29,24.19,24.28,58671.0,24.0916,24.1812,24.0816,24.1712,58671.0
2022-03-30 15:35:00,24.28,24.34,24.2,24.23,85486.0,24.1712,24.231,24.0916,24.1215,85486.0
2022-03-30 15:40:00,24.23,24.27,24.21,24.23,59787.0,24.1215,24.1613,24.1015,24.1215,59787.0
2022-03-30 15:45:00,24.23,24.31,24.21,24.28,67804.0,24.1215,24.2011,24.1015,24.1712,67804.0
2022-03-30 15:50:00,24.28,24.31,24.19,24.29,107524.0,24.1712,24.2011,24.0816,24.1812,107524.0
2022-03-30 15:55:00,24.29,24.37,24.24,24.3,334437.0,24.1812,24.2608,24.1314,24.1911,334437.0
2022-03-31 09:30:00,23.66,24.11,23.66,23.73,99803.0,23.554,24.002,23.554,23.6237,99803.0
2022-03-31 09:35:00,23.68,23.68,23.42,23.42,119050.0,23.5739,23.5739,23.3151,23.3151,119050.0
2022-03-31 09:40:00,23.38,23.49,23.05,23.24,137495.0,23.2753,23.3848,22.9467,23.1359,137495.0
2022-03-31 09:45:00,23.27,23.32,23.12,23.3,65174.0,23.1658,23.2155,23.0164,23.1956,65174.0
2022-03-31 09:50:00,23.32,23.52,23.32,23.36,35035.0,23.2155,23.4146,23.2155,23.2554,35035.0
2022-03-31 09:55:00,23.33,23.38,22.97,22.98,109668.0,23.2255,23.2753,22.8671,22.8771,109668.0
2022-03-31 10:00:00,22.97,23.05,22.8,22.97,108051.0,22.8671,22.9467,22.6979,22.8671,108051.0
2022-03-31 10:05:00,23.0,23.08,22.85,23.05,54217.0,22.897,22.9766,22.7476,22.9467,54217.0
2022-03-31 10:10:00,23.05,23.16,22.97,23.11,56852.0,22.9467,23.0563,22.8671,23.0065,56852.0
2022-03-31 10:15:00,23.09,23.09,22.95,22.98,45284.0,22.9866,22.9866,22.8472,22.8771,45284.0
2022-03-31 10:20:00,22.99,23.14,22.96,23.09,30770.0,22.887,23.0363,22.8571,22.9866,30770.0
2022-03-31 10:25:00,23.09,23.09,22.98,22.99,26263.0,22.9866,22.9866,22.8771,22.887,26263.0
2022-03-31 10:30:00,22.99,23.1,22.97,23.08,25336.0,22.887,22.9965,22.8671,22.9766,25336.0
2022-03-31 10:35:00,23.08,23.13,23.0,23.04,18146.0,22.9766,23.0264,22.897,22.9368,18146.0
2022-03-31 10:40:00,23.02,23.08,22.98,23.06,19993.0,22.9169,22.9766,22.8771,22.9567,19993.0
2022-03-31 10:45:00,23.07,23.23,23.06,23.2,22620.0,22.9667,23.1259,22.9567,23.0961,22620.0
2022-03-31 10:50:00,23.19,23.24,23.13,23.18,19238.0,23.0861,23.1359,23.0264,23.0762,19238.0
2022-03-31 10:55:00,23.19,23.32,23.19,23.24,24736.0,23.0861,23.2155,23.0861,23.1359,24736.0
2022-03-31 11:00:00,23.26,23.26,23.13,23.24,23624.0,23.1558,23.1558,23.0264,23.1359,23624.0
2022-03-31 11:05:00,23.24,23.24,23.14,23.15,18629.0,23.1359,23.1359,23.0363,23.0463,18629.0
2022-03-31 11:10:00,23.15,23.16,23.08,23.14,31062.0,23.0463,23.0563,22.9766,23.0363,31062.0
2022-03-31 11:15:00,23.14,23.14,23.06,23.08,19362.0,23.0363,23.0363,22.9567,22.9766,19362.0
2022-03-31 11:20:00,23.08,23.09,23.02,23.03,17599.0,22.9766,22.9866,22.9169,22.9268,17599.0
2022-03-31 11:25:00,23.04,23.05,22.99,23.03,33342.0,22.9368,22.9467,22.887,22.9268,33342.0
2022-03-31 11:30:00,23.02,23.08,22.99,23.02,18965.0,22.9169,22.9766,22.887,22.9169,18965.0
2022-03-31 11:35:00,23.03,23.07,23.02,23.03,10481.0,22.9268,22.9667,22.9169,22.9268,10481.0
2022-03-31 11:40:00,23.04,23.16,23.04,23.16,12088.0,22.9368,23.0563,22.9368,23.0563,12088.0
2022-03-31 11:45:00,23.17,23.18,23.12,23.12,11549.0,23.0662,23.0762,23.0164,23.0164,11549.0
2022-03-31 11:50:00,23.13,23.14,23.02,23.09,31425.0,23.0264,23.0363,22.9169,22.9866,31425.0
2022-03-31 11:55:00,23.07,23.14,23.05,23.12,32374.0,22.9667,23.0363,22.9467,23.0164,32374.0
2022-03-31 12:00:00,23.11,23.12,22.95,22.99,24798.0,23.0065,23.0164,22.8472,22.887,24798.0
2022-03-31 12:05:00,22.97,22.99,22.89,22.9,26788.0,22.8671,22.887,22.7875,22.7974,26788.0
2022-03-31 12:10:00,22.89,22.97,22.89,22.95,15463.0,22.7875,22.8671,22.7875,22.8472,15463.0
2022-03-31 12:15:00,22.94,22.98,22.93,22.95,15897.0,22.8372,22.8771,22.8273,22.8472,15897.0
2022-03-31 12:20:00,22.96,22.97,22.91,22.93,12094.0,22.8571,22.8671,22.8074,22.8273,12094.0
2022-03-31 12:25:00,22.94,22.99,22.93,22.96,13000.0,22.8372,22.887,22.8273,22.8571,13000.0
2022-03-31 12:30:00,22.97,22.98,22.92,22.93,10644.0,22.8671,22.8771,22.8173,22.8273,10644.0
2022-03-31 12:35:00,22.91,23.0,22.9,22.94,25651.0,22.8074,22.897,22.7974,22.8372,25651.0
2022-03-31 12:40:00,22.95,23.0,22.95,23.0,6054.0,22.8472,22.897,22.8472,22.897,6054.0
2022-03-31 12:45:00,23.01,23.05,22.96,23.0,25890.0,22.9069,22.9467,22.8571,22.897,25890.0
2022-03-31 12:50:00,23.0,23.1,22.99,23.1,12457.0,22.897,22.9965,22.887,22.9965,12457.0
2022-03-31 12:55:00,23.1,23.11,23.07,23.1,10280.0,22.9965,23.0065,22.9667,22.9965,10280.0
2022-03-31 13:00:00,23.1,23.17,23.1,23.14,5796.0,22.9965,23.0662,22.9965,23.0363,5796.0
2022-03-31 13:05:00,23.13,23.17,23.12,23.16,9261.0,23.0264,23.0662,23.0164,23.0563,9261.0
2022-03-31 13:10:00,23.16,23.19,23.15,23.18,19363.0,23.0563,23.0861,23.0463,23.0762,19363.0
2022-03-31 13:15:00,23.18,23.21,23.15,23.2,11820.0,23.0762,23.106,23.0463,23.0961,11820.0
2022-03-31 13:20:00,23.2,23.22,23.18,23.22,6586.0,23.0961,23.116,23.0762,23.116,6586.0
2022-03-31 13:25:00,23.22,23.23,23.16,23.22,20051.0,23.116,23.1259,23.0563,23.116,20051.0
2022-03-31 13:30:00,23.24,23.3,23.23,23.29,5655.0,23.1359,23.1956,23.1259,23.1857,5655.0
2022-03-31 13:35:00,23.27,23.27,23.21,23.23,13054.0,23.1658,23.1658,23.106,23.1259,13054.0
2022-03-31 13:40:00,23.22,23.28,23.21,23.26,8390.0,23.116,23.1757,23.106,23.1558,8390.0
2022-03-31 13:45:00,23.26,23.26,23.17,23.19,15702.0,23.1558,23.1558,23.0662,23.0861,15702.0
2022-03-31 13:50:00,23.17,23.22,23.16,23.21,9577.0,23.0662,23.116,23.0563,23.106,9577.0
2022-03-31 13:55:00,23.22,23.22,23.15,23.18,5384.0,23.116,23.116,23.0463,23.0762,5384.0
2022-03-31 14:00:00,23.18,23.18,23.12,23.14,13037.0,23.0762,23.0762,23.0164,23.0363,13037.0
2022-03-31 14:05:00,23.16,23.25,23.09,23.2,25196.0,23.0563,23.1458,22.9866,23.0961,25196.0
2022-03-31 14:10:00,23.2,23.23,23.14,23.15,18031.0,23.0961,23.1259,23.0363,23.0463,18031.0
2022-03-31 14:15:00,23.14,23.22,23.14,23.22,5109.0,23.0363,23.116,23.0363,23.116,5109.0
2022-03-31 14:20:00,23.2,23.26,23.19,23.21,14063.0,23.0961,23.1558,23.0861,23.106,14063.0
2022-03-31 14:25:00,23.19,23.2,23.16,23.19,9947.0,23.0861,23.0961,23.0563,23.0861,9947.0
2022-03-31 14:30:00,23.2,23.23,23.19,23.2,7718.0,23.0961,23.1259,23.0861,23.0961,7718.0
2022-03-31 14:35:00,23.2,23.25,23.18,23.25,9191.0,23.0961,23.1458,23.0762,23.1458,9191.0
2022-03-31 14:40:00,23.28,23.3,23.27,23.3,6831.0,23.1757,23.1956,23.1658,23.1956,6831.0
2022-03-31 14:45:00,23.29,23.34,23.28,23.33,6631.0,23.1857,23.2354,23.1757,23.2255,6631.0
2022-03-31 14:50:00,23.33,23.35,23.32,23.35,4814.0,23.2255,23.2454,23.2155,23.2454,4814.0
2022-03-31 14:55:00,23.36,23.39,23.32,23.37,13640.0,23.2554,23.2852,23.2155,23.2653,13640.0
2022-03-31 15:00:00,23.39,23.53,23.38,23.47,51486.0,23.2852,23.4246,23.2753,23.3649,51486.0
2022-03-31 15:05:00,23.45,23.45,23.37,23.43,45146.0,23.345,23.345,23.2653,23.325,45146.0
2022-03-31 15:10:00,23.43,23.56,23.42,23.54,75959.0,23.325,23.4545,23.3151,23.4345,75959.0
2022-03-31 15:15:00,23.54,23.58,23.53,23.56,21538.0,23.4345,23.4744,23.4246,23.4545,21538.0
2022-03-31 15:20:00,23.55,23.55,23.4,23.41,22800.0,23.4445,23.4445,23.2952,23.3051,22800.0
2022-03-31 15:25:00,23.42,23.47,23.41,23.47,20147.0,23.3151,23.3649,23.3051,23.3649,20147.0
2022-03-31 15:30:00,23.47,23.47,23.35,23.38,42412.0,23.3649,23.3649,23.2454,23.2753,42412.0
2022-03-31 15:35:00,23.37,23.41,23.34,23.41,29019.0,23.2653,23.3051,23.2354,23.3051,29019.0
2022-03-31 15:40:00,23.41,23.42,23.32,23.33,65934.0,23.3051,23.3151,23.2155,23.2255,65934.0
2022-03-31 15:45:00,23.32,23.36,23.27,23.3,71016.0,23.2155,23.2554,23.1658,23.1956,71016.0
2022-03-31 15:50:00,23.31,23.39,23.24,23.24,114369.0,23.2056,23.2852,23.1359,23.1359,114369.0
2022-03-31 15:55:00,23.26,23.29,23.11,23.12,222663.0,23.1558,23.1857,23.0065,23.0164,222663.0
2022-04-01 09:30:00,24.7,25.12,24.28,24.83,341474.0,24.5894,25.0075,24.1712,24.7188,341474.0
2022-04-01 09:35:00,24.83,24.92,24.57,24.9,98335.0,24.7188,24.8084,24.4599,24.7885,98335.0
2022-04-01 09:40:00,24.89,25.22,24.7,25.05,152839.0,24.7785,25.107,24.5894,24.9378,152839.0
2022-04-01 09:45:00,25.05,25.07,24.87,24.93,59735.0,24.9378,24.9577,24.7586,24.8183,59735.0
2022-04-01 09:50:00,24.92,25.08,24.79,24.93,194741.0,24.8084,24.9677,24.679,24.8183,194741.0
2022-04-01 09:55:00,24.92,25.15,24.91,25.07,91090.0,24.8084,25.0373,24.7984,24.9577,91090.0
2022-04-01 10:00:00,25.07,25.3,24.94,25.24,108144.0,24.9577,25.1867,24.8283,25.1269,108144.0
2022-04-01 10:05:00,25.28,25.4,25.13,25.15,82551.0,25.1668,25.2862,25.0174,25.0373,82551.0
2022-04-01 10:10:00,25.14,25.3,25.03,25.1,216992.0,25.0274,25.1867,24.9179,24.9876,216992.0
2022-04-01 10:15:00,25.1,25.11,24.88,24.92,64710.0,24.9876,24.9975,24.7685,24.8084,64710.0
2022-04-01 10:20:00,24.91,24.96,24.81,24.88,45308.0,24.7984,24.8482,24.6989,24.7685,45308.0
2022-04-01 10:25:00,24.88,25.12,24.87,25.04,55740.0,24.7685,25.0075,24.7586,24.9278,55740.0
2022-04-01 10:30:00,25.07,25.07,24.91,25.0,33886.0,24.9577,24.9577,24.7984,24.888,33886.0
2022-04-01 10:35:00,24.98,24.98,24.74,24.75,40604.0,24.8681,24.8681,24.6292,24.6391,40604.0
2022-04-01 10:40:00,24.76,24.82,24.66,24.68,44491.0,24.6491,24.7088,24.5495,24.5694,44491.0
2022-04-01 10:45:00,24.68,24.89,24.67,24.88,28801.0,24.5694,24.7785,24.5595,24.7685,28801.0
2022-04-01 10:50:00,24.87,24.89,24.72,24.74,33985.0,24.7586,24.7785,24.6093,24.6292,33985.0
2022-04-01 10:55:00,24.74,24.76,24.68,24.76,26549.0,24.6292,24.6491,24.5694,24.6491,26549.0
2022-04-01 11:00:00,24.76,24.78,24.61,24.67,28115.0,24.6491,24.669,24.4998,24.5595,28115.0
2022-04-01 11:05:00,24.66,24.69,24.6,24.68,21702.0,24.5495,24.5794,24.4898,24.5694,21702.0
2022-04-01 11:10:00,24.68,24.72,24.6,24.6,20786.0,24.5694,24.6093,24.4898,24.4898,20786.0
2022-04-01 11:15:00,24.6,24.61,24.45,24.54,52006.0,24.4898,24.4998,24.3405,24.4301,52006.0
2022-04-01 11:20:00,24.54,24.58,24.48,24.48,29109.0,24.4301,24.4699,24.3703,24.3703,29109.0
2022-04-01 11:25:00,24.48,24.49,24.36,24.38,28491.0,24.3703,24.3803,24.2509,24.2708,28491.0
2022-04-01 11:30:00,24.39,24.41,24.29,24.34,38333.0,24.2807,24.3007,24.1812,24.231,38333.0
2022-04-01 11:35:00,24.34,24.34,24.23,24.26,50817.0,24.231,24.231,24.1215,24.1513,50817.0
2022-04-01 11:40:00,24.26,24.44,24.26,24.44,27422.0,24.1513,24.3305,24.1513,24.3305,27422.0
2022-04-01 11:45:00,24.44,24.51,24.4,24.4,38230.0,24.3305,24.4002,24.2907,24.2907,38230.0
2022-04-01 11:50:00,24.4,24.47,24.39,24.46,15195.0,24.2907,24.3604,24.2807,24.3504,15195.0
2022-04-01 11:55:00,24.47,24.47,24.39,24.41,19115.0,24.3604,24.3604,24.2807,24.3007,19115.0
2022-04-01 12:00:00,24.41,24.44,24.37,24.37,17264.0,24.3007,24.3305,24.2608,24.2608,17264.0
2022-04-01 12:05:00,24.38,24.49,24.35,24.49,13195.0,24.2708,24.3803,24.2409,24.3803,13195.0
2022-04-01 12:10:00,24.51,24.53,24.43,24.47,24058.0,24.4002,24.4201,24.3206,24.3604,24058.0
2022-04-01 12:15:00,24.46,24.52,24.4,24.46,15938.0,24.3504,24.4102,24.2907,24.3504,15938.0
2022-04-01 12:20:00,24.44,24.52,24.44,24.51,25014.0,24.3305,24.4102,24.3305,24.4002,25014.0
2022-04-01 12:25:00,24.51,24.56,24.48,24.56,19919.0,24.4002,24.45,24.3703,24.45,19919.0
2022-04-01 12:30:00,24.56,24.58,24.47,24.48,20157.0,24.45,24.4699,24.3604,24.3703,20157.0
2022-04-01 12:35:00,24.47,24.55,24.44,24.48,26720.0,24.3604,24.44,24.3305,24.3703,26720.0
2022-04-01 12:40:00,24.49,24.59,24.47,24.59,23944.0,24.3803,24.4798,24.3604,24.4798,23944.0
2022-04-01 12:45:00,24.6,24.6,24.53,24.59,14291.0,24.4898,24.4898,24.4201,24.4798,14291.0
2022-04-01 12:50:00,24.58,24.61,24.55,24.59,16210.0,24.4699,24.4998,24.44,24.4798,16210.0
2022-04-01 12:55:00,24.6,24.6,24.5,24.53,16506.0,24.4898,24.4898,24.3902,24.4201,16506.0
2022-04-01 13:00:00,24.53,24.55,24.49,24.51,10066.0,24.4201,24.44,24.3803,24.4002,10066.0
2022-04-01 13:05:00,24.52,24.57,24.52,24.52,8333.0,24.4102,24.4599,24.4102,24.4102,8333.0
2022-04-01 13:10:00,24.53,24.54,24.46,24.46,12588.0,24.4201,24.4301,24.3504,24.3504,12588.0
2022-04-01 13:15:00,24.47,24.55,24.45,24.55,13036.0,24.3604,24.44,24.3405,24.44,13036.0
2022-04-01 13:20:00,24.55,24.56,24.49,24.51,12651.0,24.44,24.45,24.3803,24.4002,12651.0
2022-04-01 13:25:00,24.5,24.51,24.47,24.49,8245.0,24.3902,24.4002,24.3604,24.3803,8245.0
2022-04-01 13:30:00,24.48,24.54,24.42,24.42,13922.0,24.3703,24.4301,24.3106,24.3106,13922.0
2022-04-01 13:35:00,24.44,24.52,24.43,24.48,14849.0,24.3305,24.4102,24.3206,24.3703,14849.0
2022-04-01 13:40:00,24.47,24.54,24.47,24.52,7234.0,24.3604,24.4301,24.3604,24.4102,7234.0
2022-04-01 13:45:00,24.51,24.52,24.45,24.46,4250.0,24.4002,24.4102,24.3405,24.3504,4250.0
2022-04-01 13:50:00,24.46,24.47,24.41,24.47,6399.0,24.3504,24.3604,24.3007,24.3604,6399.0
2022-04-01 13:55:00,24.47,24.5,24.45,24.46,6969.0,24.3604,24.3902,24.3405,24.3504,6969.0
2022-04-01 14:00:00,24.48,24.53,24.45,24.52,6051.0,24.3703,24.4201,24.3405,24.4102,6051.0
2022-04-01 14:05:00,24.53,24.58,24.53,24.57,10021.0,24.4201,24.4699,24.4201,24.4599,10021.0
2022-04-01 14:10:00,24.57,24.59,24.53,24.58,11606.0,24.4599,24.4798,24.4201,24.4699,11606.0
2022-04-01 14:15:00,24.57,24.58,24.55,24.57,10524.0,24.4599,24.4699,24.44,24.4599,10524.0
2022-04-01 14:20:00,24.57,24.61,24.55,24.6,13578.0,24.4599,24.4998,24.44,24.4898,13578.0
2022-04-01 14:25:00,24.59,24.65,24.59,24.65,16540.0,24.4798,24.5396,24.4798,24.5396,16540.0
2022-04-01 14:30:00,24.66,24.68,24.64,24.66,10501.0,24.5495,24.5694,24.5296,24.5495,10501.0
2022-04-01 14:35:00,24.66,24.69,24.61,24.63,15950.0,24.5495,24.5794,24.4998,24.5197,15950.0
2022-04-01 14:40:00,24.63,24.67,24.59,24.64,22001.0,24.5197,24.5595,24.4798,24.5296,22001.0
2022-04-01 14:45:00,24.67,24.68,24.64,24.67,16841.0,24.5595,24.5694,24.5296,24.5595,16841.0
2022-04-01 14:50:00,24.67,24.73,24.66,24.71,27650.0,24.5595,24.6192,24.5495,24.5993,27650.0
2022-04-01 14:55:00,24.72,24.75,24.68,24.7,20177.0,24.6093,24.6391,24.5694,24.5894,20177.0
2022-04-01 15:00:00,24.7,24.71,24.66,24.7,18776.0,24.5894,24.5993,24.5495,24.5894,18776.0
2022-04-01 15:05:00,24.71,24.72,24.67,24.68,13386.0,24.5993,24.6093,24.5595,24.5694,13386.0
2022-04-01 15:10:00,24.68,24.71,24.64,24.69,27896.0,24.5694,24.5993,24.5296,24.5794,27896.0
2022-04-01 15:15:00,24.68,24.68,24.63,24.64,24861.0,24.5694,24.5694,24.5197,24.5296,24861.0
2022-04-01 15:20:00,24.63,24.64,24.55,24.55,21805.0,24.5197,24.5296,24.44,24.44,21805.0
2022-04-01 15:25:00,24.55,24.59,24.52,24.58,22287.0,24.44,24.4798,24.4102,24.4699,22287.0
2022-04-01 15:30:00,24.58,24.59,24.52,24.56,28615.0,24.4699,24.4798,24.4102,24.45,28615.0
2022-04-01 15:35:00,24.56,24.58,24.51,24.57,33235.0,24.45,24.4699,24.4002,24.4599,33235.0
2022-04-01 15:40:00,24.57,24.6,24.51,24.53,43928.0,24.4599,24.4898,24.4002,24.4201,43928.0
2022-04-01 15:45:00,24.53,24.58,24.48,24.53,70930.0,24.4201,24.4699,24.3703,24.4201,70930.0
2022-04-01 15:50:00,24.53,24.57,24.46,24.51,122545.0,24.4201,24.4599,24.3504,24.4002,122545.0
2022-04-01 15:55:00,24.51,24.56,24.5,24.56,155711.0,24.4002,24.45,24.3902,24.45,155711.0
2022-04-04 09:30:00,25.37,25.43,24.66,24.71,108048.0,25.2564,25.3161,24.5495,24.5993,108048.0
2022-04-04 09:35:00,24.71,24.93,24.67,24.7,57088.0,24.5993,24.8183,24.5595,24.5894,57088.0
2022-04-04 09:40:00,24.75,25.09,24.75,24.9,84735.0,24.6391,24.9776,24.6391,24.7885,84735.0
2022-04-04 09:45:00,24.9,24.96,24.79,24.82,64738.0,24.7885,24.8482,24.679,24.7088,64738.0
2022-04-04 09:50:00,24.83,24.85,24.6,24.63,55526.0,24.7188,24.7387,24.4898,24.5197,55526.0
2022-04-04 09:55:00,24.63,24.7,24.53,24.67,31768.0,24.5197,24.5894,24.4201,24.5595,31768.0
2022-04-04 10:00:00,24.67,24.74,24.16,24.26,98302.0,24.5595,24.6292,24.0518,24.1513,98302.0
2022-04-04 10:05:00,24.25,24.56,24.23,24.5,44736.0,24.1414,24.45,24.1215,24.3902,44736.0
2022-04-04 10:10:00,24.5,24.76,24.48,24.57,120218.0,24.3902,24.6491,24.3703,24.4599,120218.0
2022-04-04 10:15:00,24.59,24.59,24.4,24.51,79024.0,24.4798,24.4798,24.2907,24.4002,79024.0
2022-04-04 10:20:00,24.54,24.56,24.39,24.45,27633.0,24.4301,24.45,24.2807,24.3405,27633.0
2022-04-04 10:25:00,24.45,24.67,24.42,24.62,33633.0,24.3405,24.5595,24.3106,24.5097,33633.0
2022-04-04 10:30:00,24.62,24.68,24.56,24.62,19759.0,24.5097,24.5694,24.45,24.5097,19759.0
2022-04-04 10:35:00,24.63,24.76,24.54,24.7,35585.0,24.5197,24.6491,24.4301,24.5894,35585.0
2022-04-04 10:40:00,24.71,24.83,24.67,24.81,30737.0,24.5993,24.7188,24.5595,24.6989,30737.0
2022-04-04 10:45:00,24.8,24.89,24.75,24.88,20234.0,24.6889,24.7785,24.6391,24.7685,20234.0
2022-04-04 10:50:00,24.87,25.05,24.87,25.04,45305.0,24.7586,24.9378,24.7586,24.9278,45305.0
2022-04-04 10:55:00,25.04,25.08,24.94,24.95,44389.0,24.9278,24.9677,24.8283,24.8382,44389.0
2022-04-04 11:00:00,24.94,25.12,24.93,25.12,33914.0,24.8283,25.0075,24.8183,25.0075,33914.0
2022-04-04 11:05:00,25.11,25.14,24.97,24.97,45192.0,24.9975,25.0274,24.8581,24.8581,45192.0
2022-04-04 11:10:00,24.96,24.98,24.85,24.89,27636.0,24.8482,24.8681,24.7387,24.7785,27636.0
2022-04-04 11:15:00,24.88,24.88,24.72,24.76,20425.0,24.7685,24.7685,24.6093,24.6491,20425.0
2022-04-04 11:20:00,24.77,24.82,24.7,24.8,23493.0,24.659,24.7088,24.5894,24.6889,23493.0
2022-04-04 11:25:00,24.8,24.9,24.8,24.89,23289.0,24.6889,24.7885,24.6889,24.7785,23289.0
2022-04-04 11:30:00,24.9,25.01,24.89,24.93,32643.0,24.7885,24.898,24.7785,24.8183,32643.0
2022-04-04 11:35:00,24.91,24.95,24.89,24.9,17868.0,24.7984,24.8382,24.7785,24.7885,17868.0
2022-04-04 11:40:00,24.9,24.93,24.81,24.92,26725.0,24.7885,24.8183,24.6989,24.8084,26725.0
2022-04-04 11:45:00,24.91,24.93,24.85,24.88,12735.0,24.7984,24.8183,24.7387,24.7685,12735.0
2022-04-04 11:50:00,24.88,24.96,24.83,24.85,34566.0,24.7685,24.8482,24.7188,24.7387,34566.0
2022-04-04 11:55:00,24.86,24.95,24.86,24.91,16490.0,24.7486,24.8382,24.7486,24.7984,16490.0
2022-04-04 12:00:00,24.9,24.9,24.82,24.86,9310.0,24.7885,24.7885,24.7088,24.7486,9310.0
2022-04-04 12:05:00,24.88,24.9,24.85,24.88,17907.0,24.7685,24.7885,24.7387,24.7685,17907.0
2022-04-04 12:10:00,24.89,25.01,24.88,24.98,38307.0,24.7785,24.898,24.7685,24.8681,38307.0
2022-04-04 12:15:00,24.97,24.99,24.87,24.88,9224.0,24.8581,24.8781,24.7586,24.7685,9224.0
2022-04-04 12:20:00,24.87,24.87,24.82,24.84,10152.0,24.7586,24.7586,24.7088,24.7287,10152.0
2022-04-04 12:25:00,24.83,24.83,24.78,24.8,19475.0,24.7188,24.7188,24.669,24.6889,19475.0
2022-04-04 12:30:00,24.8,24.81,24.75,24.76,10133.0,24.6889,24.6989,24.6391,24.6491,10133.0
2022-04-04 12:35:00,24.76,24.78,24.68,24.72,31451.0,24.6491,24.669,24.5694,24.6093,31451.0
2022-04-04 12:40:00,24.71,24.73,24.66,24.67,30655.0,24.5993,24.6192,24.5495,24.5595,30655.0
2022-04-04 12:45:00,24.66,24.7,24.6,24.7,37132.0,24.5495,24.5894,24.4898,24.5894,37132.0
2022-04-04 12:50:00,24.7,24.72,24.66,24.68,8639.0,24.5894,24.6093,24.5495,24.5694,8639.0
2022-04-04 12:55:00,24.68,24.68,24.65,24.66,13701.0,24.5694,24.5694,24.5396,24.5495,13701.0
2022-04-04 13:00:00,24.66,24.66,24.56,24.6,30873.0,24.5495,24.5495,24.45,24.4898,30873.0
2022-04-04 13:05:00,24.6,24.67,24.58,24.65,16046.0,24.4898,24.5595,24.4699,24.5396,16046.0
2022-04-04 13:10:00,24.63,24.66,24.62,24.65,14101.0,24.5197,24.5495,24.5097,24.5396,14101.0
2022-04-04 13:15:00,24.64,24.68,24.62,24.68,10305.0,24.5296,24.5694,24.5097,24.5694,10305.0
2022-04-04 13:20:00,24.67,24.68,24.63,24.64,10709.0,24.5595,24.5694,24.5197,24.5296,10709.0
2022-04-04 13:25:00,24.64,24.72,24.61,24.68,34072.0,24.5296,24.6093,24.4998,24.5694,34072.0
2022-04-04 13:30:00,24.66,24.66,24.55,24.6,22202.0,24.5495,24.5495,24.44,24.4898,22202.0
2022-04-04 13:35:00,24.61,24.63,24.57,24.58,12522.0,24.4998,24.5197,24.4599,24.4699,12522.0
2022-04-04 13:40:00,24.59,24.62,24.56,24.58,17157.0,24.4798,24.5097,24.45,24.4699,17157.0
2022-04-04 13:45:00,24.57,24.57,24.51,24.51,14410.0,24.4599,24.4599,24.4002,24.4002,14410.0
2022-04-04 13:50:00,24.53,24.56,24.5,24.5,21580.0,24.4201,24.45,24.3902,24.3902,21580.0
2022-04-04 13:55:00,24.51,24.51,24.46,24.47,28816.0,24.4002,24.4002,24.3504,24.3604,28816.0
2022-04-04 14:00:00,24.46,24.47,24.4,24.45,42723.0,24.3504,24.3604,24.2907,24.3405,42723.0
2022-04-04 14:05:00,24.44,24.45,24.4,24.41,20232.0,24.3305,24.3405,24.2907,24.3007,20232.0
2022-04-04 14:10:00,24.41,24.47,24.41,24.45,24899.0,24.3007,24.3604,24.3007,24.3405,24899.0
2022-04-04 14:15:00,24.44,24.48,24.42,24.47,20386.0,24.3305,24.3703,24.3106,24.3604,20386.0
2022-04-04 14:20:00,24.48,24.48,24.42,24.42,15618.0,24.3703,24.3703,24.3106,24.3106,15618.0
2022-04-04 14:25:00,24.44,24.47,24.43,24.44,17847.0,24.3305,24.3604,24.3206,24.3305,17847.0
2022-04-04 14:30:00,24.43,24.46,24.38,24.4,36854.0,24.3206,24.3504,24.2708,24.2907,36854.0
2022-04-04 14:35:00,24.4,24.44,24.38,24.41,21048.0,24.2907,24.3305,24.2708,24.3007,21048.0
2022-04-04 14:40:00,24.41,24.42,24.39,24.39,17284.0,24.3007,24.3106,24.2807,24.2807,17284.0
2022-04-04 14:45:00,24.39,24.45,24.38,24.4,25260.0,24.2807,24.3405,24.2708,24.2907,25260.0
2022-04-04 14:50:00,24.39,24.4,24.3,24.36,33345.0,24.2807,24.2907,24.1911,24.2509,33345.0
2022-04-04 14:55:00,24.35,24.4,24.29,24.37,65850.0,24.2409,24.2907,24.1812,24.2608,65850.0
2022-04-04 15:00:00,24.37,24.38,24.31,24.33,22220.0,24.2608,24.2708,24.2011,24.221,22220.0
2022-04-04 15:05:00,24.33,24.4,24.31,24.39,23737.0,24.221,24.2907,24.2011,24.2807,23737.0
2022-04-04 15:10:00,24.39,24.4,24.31,24.32,25714.0,24.2807,24.2907,24.2011,24.2111,25714.0
2022-04-04 15:15:00,24.33,24.35,24.3,24.35,43886.0,24.221,24.2409,24.1911,24.2409,43886.0
2022-04-04 15:20:00,24.34,24.36,24.28,24.3,56176.0,24.231,24.2509,24.1712,24.1911,56176.0
2022-04-04 15:25:00,24.31,24.34,24.3,24.34,44980.0,24.2011,24.231,24.1911,24.231,44980.0
2022-04-04 15:30:00,24.34,24.43,24.31,24.39,53066.0,24.231,24.3206,24.2011,24.2807,53066.0
2022-04-04 15:35:00,24.38,24.42,24.34,24.36,58519.0,24.2708,24.3106,24.231,24.2509,58519.0
2022-04-04 15:40:00,24.37,24.38,24.32,24.33,57554.0,24.2608,24.2708,24.2111,24.221,57554.0
2022-04-04 15:45:00,24.32,24.41,24.3,24.31,68169.0,24.2111,24.3007,24.1911,24.2011,68169.0
2022-04-04 15:50:00,24.32,24.37,24.28,24.34,124185.0,24.2111,24.2608,24.1712,24.231,124185.0
2022-04-04 15:55:00,24.35,24.4,24.29,24.36,266634.0,24.2409,24.2907,24.1812,24.2509,266634.0
2022-04-05 09:30:00,24.49,24.52,23.89,24.04,135532.0,24.3803,24.4102,23.783,23.9323,135532.0
2022-04-05 09:35:00,24.08,24.11,23.77,23.8,29612.0,23.9721,24.002,23.6635,23.6934,29612.0
2022-04-05 09:40:00,23.77,23.84,23.67,23.83,40314.0,23.6635,23.7332,23.564,23.7233,40314.0
2022-04-05 09:45:00,23.82,23.9,23.69,23.84,25922.0,23.7133,23.7929,23.5839,23.7332,25922.0
2022-04-05 09:50:00,23.81,23.83,23.63,23.68,39764.0,23.7033,23.7233,23.5241,23.5739,39764.0
2022-04-05 09:55:00,23.69,23.96,23.67,23.94,42881.0,23.5839,23.8527,23.564,23.8328,42881.0
2022-04-05 10:00:00,23.97,23.97,23.79,23.81,30291.0,23.8626,23.8626,23.6834,23.7033,30291.0
2022-04-05 10:05:00,23.79,23.81,23.62,23.62,30990.0,23.6834,23.7033,23.5142,23.5142,30990.0
2022-04-05 10:10:00,23.65,23.67,23.52,23.56,93964.0,23.5441,23.564,23.4146,23.4545,93964.0
2022-04-05 10:15:00,23.54,23.59,23.47,23.51,49637.0,23.4345,23.4843,23.3649,23.4047,49637.0
2022-04-05 10:20:00,23.53,23.59,23.46,23.57,43573.0,23.4246,23.4843,23.3549,23.4644,43573.0
2022-04-05 10:25:00,23.61,23.62,23.48,23.59,19078.0,23.5042,23.5142,23.3748,23.4843,19078.0
2022-04-05 10:30:00,23.58,23.63,23.47,23.49,30232.0,23.4744,23.5241,23.3649,23.3848,30232.0
2022-04-05 10:35:00,23.48,23.5,23.41,23.41,35978.0,23.3748,23.3947,23.3051,23.3051,35978.0
2022-04-05 10:40:00,23.43,23.44,23.31,23.35,75025.0,23.325,23.335,23.2056,23.2454,75025.0
2022-04-05 10:45:00,23.37,23.43,23.3,23.39,48986.0,23.2653,23.325,23.1956,23.2852,48986.0
2022-04-05 10:50:00,23.39,23.41,23.3,23.33,56409.0,23.2852,23.3051,23.1956,23.2255,56409.0
2022-04-05 10:55:00,23.34,23.41,23.29,23.41,19554.0,23.2354,23.3051,23.1857,23.3051,19554.0
2022-04-05 11:00:00,23.41,23.42,23.24,23.26,39864.0,23.3051,23.3151,23.1359,23.1558,39864.0
2022-04-05 11:05:00,23.27,23.46,23.26,23.45,27899.0,23.1658,23.3549,23.1558,23.345,27899.0
2022-04-05 11:10:00,23.45,23.55,23.4,23.54,11325.0,23.345,23.4445,23.2952,23.4345,11325.0
2022-04-05 11:15:00,23.54,23.57,23.49,23.52,15876.0,23.4345,23.4644,23.3848,23.4146,15876.0
2022-04-05 11:20:00,23.53,23.57,23.47,23.48,10546.0,23.4246,23.4644,23.3649,23.3748,10546.0
2022-04-05 11:25:00,23.47,23.55,23.45,23.53,13689.0,23.3649,23.4445,23.345,23.4246,13689.0
2022-04-05 11:30:00,23.53,23.57,23.51,23.55,17625.0,23.4246,23.4644,23.4047,23.4445,17625.0
2022-04-05 11:35:00,23.55,23.55,23.47,23.49,7133.0,23.4445,23.4445,23.3649,23.3848,7133.0
2022-04-05 11:40:00,23.48,23.51,23.45,23.47,7287.0,23.3748,23.4047,23.345,23.3649,7287.0
2022-04-05 11:45:00,23.45,23.51,23.45,23.49,6329.0,23.345,23.4047,23.345,23.3848,6329.0
2022-04-05 11:50:00,23.51,23.53,23.47,23.48,6002.0,23.4047,23.4246,23.3649,23.3748,6002.0
2022-04-05 11:55:00,23.49,23.52,23.47,23.52,4387.0,23.3848,23.4146,23.3649,23.4146,4387.0
2022-04-05 12:00:00,23.52,23.53,23.47,23.51,7731.0,23.4146,23.4246,23.3649,23.4047,7731.0
2022-04-05 12:05:00,23.52,23.53,23.48,23.49,8034.0,23.4146,23.4246,23.3748,23.3848,8034.0
2022-04-05 12:10:00,23.48,23.48,23.43,23.44,4650.0,23.3748,23.3748,23.325,23.335,4650.0
2022-04-05 12:15:00,23.44,23.48,23.42,23.42,7625.0,23.335,23.3748,23.3151,23.3151,7625.0
2022-04-05 12:20:00,23.41,23.45,23.41,23.44,9135.0,23.3051,23.345,23.3051,23.335,9135.0
2022-04-05 12:25:00,23.43,23.43,23.4,23.41,7839.0,23.325,23.325,23.2952,23.3051,7839.0
2022-04-05 12:30:00,23.4,23.41,23.34,23.36,11400.0,23.2952,23.3051,23.2354,23.2554,11400.0
2022-04-05 12:35:00,23.35,23.35,23.29,23.32,6722.0,23.2454,23.2454,23.1857,23.2155,6722.0
2022-04-05 12:40:00,23.32,23.39,23.32,23.38,5988.0,23.2155,23.2852,23.2155,23.2753,5988.0
2022-04-05 12:45:00,23.38,23.46,23.38,23.46,5911.0,23.2753,23.3549,23.2753,23.3549,5911.0
2022-04-05 12:50:00,23.46,23.48,23.44,23.45,4332.0,23.3549,23.3748,23.335,23.345,4332.0
2022-04-05 12:55:00,23.45,23.48,23.45,23.46,4182.0,23.345,23.3748,23.345,23.3549,4182.0
2022-04-05 13:00:00,23.46,23.48,23.44,23.46,12156.0,23.3549,23.3748,23.335,23.3549,12156.0
2022-04-05 13:05:00,23.46,23.47,23.43,23.47,10089.0,23.3549,23.3649,23.325,23.3649,10089.0
2022-04-05 13:10:00,23.47,23.57,23.46,23.5,38611.0,23.3649,23.4644,23.3549,23.3947,38611.0
2022-04-05 13:15:00,23.5,23.52,23.48,23.48,25304.0,23.3947,23.4146,23.3748,23.3748,25304.0
2022-04-05 13:20:00,23.5,23.5,23.47,23.49,4069.0,23.3947,23.3947,23.3649,23.3848,4069.0
2022-04-05 13:25:00,23.5,23.51,23.48,23.48,9208.0,23.3947,23.4047,23.3748,23.3748,9208.0
2022-04-05 13:30:00,23.47,23.49,23.44,23.45,5628.0,23.3649,23.3848,23.335,23.345,5628.0
2022-04-05 13:35:00,23.45,23.49,23.45,23.49,10124.0,23.345,23.3848,23.345,23.3848,10124.0
2022-04-05 13:40:00,23.48,23.49,23.43,23.46,11240.0,23.3748,23.3848,23.325,23.3549,11240.0
2022-04-05 13:45:00,23.47,23.48,23.43,23.44,10530.0,23.3649,23.3748,23.325,23.335,10530.0
2022-04-05 13:50:00,23.45,23.47,23.41,23.44,12040.0,23.345,23.3649,23.3051,23.335,12040.0
2022-04-05 13:55:00,23.45,23.46,23.43,23.45,10143.0,23.345,23.3549,23.325,23.345,10143.0
2022-04-05 14:00:00,23.45,23.45,23.38,23.42,10327.0,23.345,23.345,23.2753,23.3151,10327.0
2022-04-05 14:05:00,23.42,23.43,23.38,23.39,13833.0,23.3151,23.325,23.2753,23.2852,13833.0
2022-04-05 14:10:00,23.39,23.41,23.38,23.4,10601.0,23.2852,23.3051,23.2753,23.2952,10601.0
2022-04-05 14:15:00,23.39,23.43,23.39,23.43,10857.0,23.2852,23.325,23.2852,23.325,10857.0
2022-04-05 14:20:00,23.43,23.44,23.38,23.41,22879.0,23.325,23.335,23.2753,23.3051,22879.0
2022-04-05 14:25:00,23.41,23.42,23.35,23.35,7663.0,23.3051,23.3151,23.2454,23.2454,7663.0
2022-04-05 14:30:00,23.36,23.37,23.34,23.36,10753.0,23.2554,23.2653,23.2354,23.2554,10753.0
2022-04-05 14:35:00,23.37,23.4,23.36,23.38,14523.0,23.2653,23.2952,23.2554,23.2753,14523.0
2022-04-05 14:40:00,23.38,23.56,23.38,23.55,15929.0,23.2753,23.4545,23.2753,23.4445,15929.0
2022-04-05 14:45:00,23.55,23.57,23.51,23.53,12091.0,23.4445,23.4644,23.4047,23.4246,12091.0
2022-04-05 14:50:00,23.53,23.59,23.53,23.54,12491.0,23.4246,23.4843,23.4246,23.4345,12491.0
2022-04-05 14:55:00,23.54,23.57,23.5,23.52,14962.0,23.4345,23.4644,23.3947,23.4146,14962.0
2022-04-05 15:00:00,23.52,23.55,23.5,23.51,15046.0,23.4146,23.4445,23.3947,23.4047,15046.0
2022-04-05 15:05:00,23.51,23.54,23.5,23.53,14722.0,23.4047,23.4345,23.3947,23.4246,14722.0
2022-04-05 15:10:00,23.54,23.54,23.49,23.52,15818.0,23.4345,23.4345,23.3848,23.4146,15818.0
2022-04-05 15:15:00,23.52,23.52,23.46,23.48,29331.0,23.4146,23.4146,23.3549,23.3748,29331.0
2022-04-05 15:20:00,23.48,23.5,23.47,23.5,27864.0,23.3748,23.3947,23.3649,23.3947,27864.0
2022-04-05 15:25:00,23.5,23.5,23.44,23.46,24835.0,23.3947,23.3947,23.335,23.3549,24835.0
2022-04-05 15:30:00,23.46,23.47,23.42,23.44,19429.0,23.3549,23.3649,23.3151,23.335,19429.0
2022-04-05 15:35:00,23.45,23.47,23.39,23.42,50593.0,23.345,23.3649,23.2852,23.3151,50593.0
2022-04-05 15:40:00,23.42,23.48,23.4,23.44,77908.0,23.3151,23.3748,23.2952,23.335,77908.0
2022-04-05 15:45:00,23.44,23.52,23.42,23.52,51338.0,23.335,23.4146,23.3151,23.4146,51338.0
2022-04-05 15:50:00,23.5,23.5,23.45,23.48,70394.0,23.3947,23.3947,23.345,23.3748,70394.0
2022-04-05 15:55:00,23.49,23.52,23.48,23.48,107983.0,23.3848,23.4146,23.3748,23.3748,107983.0
2022-04-06 09:30:00,23.25,23.3,22.63,22.71,184361.0,23.1458,23.1956,22.5286,22.6083,184361.0
2022-04-06 09:35:00,22.74,22.92,22.49,22.56,176165.0,22.6381,22.8173,22.3893,22.4589,176165.0
2022-04-06 09:40:00,22.53,22.56,22.42,22.48,132393.0,22.4291,22.4589,22.3196,22.3793,132393.0
2022-04-06 09:45:00,22.49,22.53,22.42,22.44,107962.0,22.3893,22.4291,22.3196,22.3395,107962.0
2022-04-06 09:50:00,22.44,22.45,22.35,22.39,93708.0,22.3395,22.3494,22.2499,22.2897,93708.0
2022-04-06 09:55:00,22.39,22.42,22.3,22.36,93584.0,22.2897,22.3196,22.2001,22.2598,93584.0
2022-04-06 10:00:00,22.34,22.37,22.13,22.16,138718.0,22.2399,22.2698,22.0309,22.0607,138718.0
2022-04-06 10:05:00,22.17,22.35,22.12,22.35,65833.0,22.0707,22.2499,22.0209,22.2499,65833.0
2022-04-06 10:10:00,22.36,22.52,22.35,22.51,38215.0,22.2598,22.4191,22.2499,22.4092,38215.0
2022-04-06 10:15:00,22.52,22.74,22.48,22.72,34213.0,22.4191,22.6381,22.3793,22.6182,34213.0
2022-04-06 10:20:00,22.72,22.83,22.71,22.82,41050.0,22.6182,22.7277,22.6083,22.7178,41050.0
2022-04-06 10:25:00,22.82,22.84,22.74,22.83,21988.0,22.7178,22.7377,22.6381,22.7277,21988.0
2022-04-06 10:30:00,22.83,22.99,22.83,22.92,23009.0,22.7277,22.887,22.7277,22.8173,23009.0
2022-04-06 10:35:00,22.92,23.15,22.92,23.13,53368.0,22.8173,23.0463,22.8173,23.0264,53368.0
2022-04-06 10:40:00,23.12,23.33,23.08,23.3,83677.0,23.0164,23.2255,22.9766,23.1956,83677.0
2022-04-06 10:45:00,23.29,23.39,23.26,23.34,44914.0,23.1857,23.2852,23.1558,23.2354,44914.0
2022-04-06 10:50:00,23.34,23.37,23.17,23.28,21388.0,23.2354,23.2653,23.0662,23.1757,21388.0
2022-04-06 10:55:00,23.28,23.35,23.2,23.21,23520.0,23.1757,23.2454,23.0961,23.106,23520.0
2022-04-06 11:00:00,23.21,23.31,23.16,23.23,20157.0,23.106,23.2056,23.0563,23.1259,20157.0
2022-04-06 11:05:00,23.25,23.26,22.99,23.0,40572.0,23.1458,23.1558,22.887,22.897,40572.0
2022-04-06 11:10:00,23.01,23.1,22.99,23.06,36189.0,22.9069,22.9965,22.887,22.9567,36189.0
2022-04-06 11:15:00,23.05,23.12,22.97,22.98,18093.0,22.9467,23.0164,22.8671,22.8771,18093.0
2022-04-06 11:20:00,22.98,23.11,22.98,23.03,22528.0,22.8771,23.0065,22.8771,22.9268,22528.0
2022-04-06 11:25:00,23.02,23.11,23.01,23.09,13522.0,22.9169,23.0065,22.9069,22.9866,13522.0
2022-04-06 11:30:00,23.08,23.09,23.01,23.04,16289.0,22.9766,22.9866,22.9069,22.9368,16289.0
2022-04-06 11:35:00,23.03,23.05,22.89,22.96,24866.0,22.9268,22.9467,22.7875,22.8571,24866.0
2022-04-06 11:40:00,22.97,23.08,22.95,23.04,17123.0,22.8671,22.9766,22.8472,22.9368,17123.0
2022-04-06 11:45:00,23.03,23.08,22.95,23.07,16249.0,22.9268,22.9766,22.8472,22.9667,16249.0
2022-04-06 11:50:00,23.06,23.09,23.0,23.03,28906.0,22.9567,22.9866,22.897,22.9268,28906.0
2022-04-06 11:55:00,23.02,23.07,23.01,23.07,18469.0,22.9169,22.9667,22.9069,22.9667,18469.0
2022-04-06 12:00:00,23.07,23.07,23.03,23.05,24989.0,22.9667,22.9667,22.9268,22.9467,24989.0
2022-04-06 12:05:00,23.05,23.07,23.0,23.02,26939.0,22.9467,22.9667,22.897,22.9169,26939.0
2022-04-06 12:10:00,23.02,23.02,22.96,23.01,21244.0,22.9169,22.9169,22.8571,22.9069,21244.0
2022-04-06 12:15:00,23.01,23.06,22.99,23.05,13520.0,22.9069,22.9567,22.887,22.9467,13520.0
2022-04-06 12:20:00,23.05,23.07,23.03,23.07,10793.0,22.9467,22.9667,22.9268,22.9667,10793.0
2022-04-06 12:25:00,23.07,23.14,23.03,23.14,16794.0,22.9667,23.0363,22.9268,23.0363,16794.0
2022-04-06 12:30:00,23.13,23.21,23.12,23.19,16978.0,23.0264,23.106,23.0164,23.0861,16978.0
2022-04-06 12:35:00,23.2,23.21,23.08,23.11,40077.0,23.0961,23.106,22.9766,23.0065,40077.0
2022-04-06 12:40:00,23.1,23.11,23.06,23.09,13108.0,22.9965,23.0065,22.9567,22.9866,13108.0
2022-04-06 12:45:00,23.09,23.12,23.05,23.05,29558.0,22.9866,23.0164,22.9467,22.9467,29558.0
2022-04-06 12:50:00,23.06,23.11,23.05,23.06,10942.0,22.9567,23.0065,22.9467,22.9567,10942.0
2022-04-06 12:55:00,23.08,23.1,23.06,23.08,13297.0,22.9766,22.9965,22.9567,22.9766,13297.0
2022-04-06 13:00:00,23.08,23.1,23.07,23.09,15036.0,22.9766,22.9965,22.9667,22.9866,15036.0
2022-04-06 13:05:00,23.09,23.1,23.0,23.03,19114.0,22.9866,22.9965,22.897,22.9268,19114.0
2022-04-06 13:10:00,23.04,23.08,22.97,22.99,22928.0,22.9368,22.9766,22.8671,22.887,22928.0
2022-04-06 13:15:00,22.99,23.06,22.97,23.05,24310.0,22.887,22.9567,22.8671,22.9467,24310.0
2022-04-06 13:20:00,23.06,23.1,23.06,23.08,26173.0,22.9567,22.9965,22.9567,22.9766,26173.0
2022-04-06 13:25:00,23.09,23.09,23.04,23.05,8647.0,22.9866,22.9866,22.9368,22.9467,8647.0
2022-04-06 13:30:00,23.05,23.11,23.01,23.11,14708.0,22.9467,23.0065,22.9069,23.0065,14708.0
2022-04-06 13:35:00,23.1,23.17,23.04,23.17,20961.0,22.9965,23.0662,22.9368,23.0662,20961.0
2022-04-06 13:40:00,23.18,23.26,23.18,23.26,12117.0,23.0762,23.1558,23.0762,23.1558,12117.0
2022-04-06 13:45:00,23.26,23.31,23.22,23.26,34292.0,23.1558,23.2056,23.116,23.1558,34292.0
2022-04-06 13:50:00,23.25,23.28,23.2,23.28,11937.0,23.1458,23.1757,23.0961,23.1757,11937.0
2022-04-06 13:55:00,23.28,23.31,23.27,23.29,21907.0,23.1757,23.2056,23.1658,23.1857,21907.0
2022-04-06 14:00:00,23.27,23.44,23.19,23.38,36624.0,23.1658,23.335,23.0861,23.2753,36624.0
2022-04-06 14:05:00,23.37,23.39,23.22,23.23,11775.0,23.2653,23.2852,23.116,23.1259,11775.0
2022-04-06 14:10:00,23.23,23.23,23.1,23.11,14701.0,23.1259,23.1259,22.9965,23.0065,14701.0
2022-04-06 14:15:00,23.1,23.11,23.04,23.08,37182.0,22.9965,23.0065,22.9368,22.9766,37182.0
2022-04-06 14:20:00,23.09,23.21,23.07,23.21,19608.0,22.9866,23.106,22.9667,23.106,19608.0
2022-04-06 14:25:00,23.21,23.28,23.19,23.21,30165.0,23.106,23.1757,23.0861,23.106,30165.0
2022-04-06 14:30:00,23.22,23.4,23.21,23.38,47906.0,23.116,23.2952,23.106,23.2753,47906.0
2022-04-06 14:35:00,23.38,23.46,23.29,23.32,28741.0,23.2753,23.3549,23.1857,23.2155,28741.0
2022-04-06 14:40:00,23.3,23.42,23.3,23.38,23299.0,23.1956,23.3151,23.1956,23.2753,23299.0
2022-04-06 14:45:00,23.39,23.43,23.28,23.3,15716.0,23.2852,23.325,23.1757,23.1956,15716.0
2022-04-06 14:50:00,23.31,23.42,23.3,23.42,25188.0,23.2056,23.3151,23.1956,23.3151,25188.0
2022-04-06 14:55:00,23.41,23.55,23.4,23.53,30086.0,23.3051,23.4445,23.2952,23.4246,30086.0
2022-04-06 15:00:00,23.53,23.57,23.52,23.54,40562.0,23.4246,23.4644,23.4146,23.4345,40562.0
2022-04-06 15:05:00,23.54,23.54,23.43,23.47,21408.0,23.4345,23.4345,23.325,23.3649,21408.0
2022-04-06 15:10:00,23.47,23.53,23.43,23.46,21228.0,23.3649,23.4246,23.325,23.3549,21228.0
2022-04-06 15:15:00,23.46,23.52,23.41,23.42,23817.0,23.3549,23.4146,23.3051,23.3151,23817.0
2022-04-06 15:20:00,23.43,23.43,23.34,23.36,26928.0,23.325,23.325,23.2354,23.2554,26928.0
2022-04-06 15:25:00,23.36,23.36,23.29,23.3,34667.0,23.2554,23.2554,23.1857,23.1956,34667.0
2022-04-06 15:30:00,23.29,23.34,23.27,23.32,53500.0,23.1857,23.2354,23.1658,23.2155,53500.0
2022-04-06 15:35:00,23.32,23.47,23.32,23.45,41157.0,23.2155,23.3649,23.2155,23.345,41157.0
2022-04-06 15:40:00,23.44,23.51,23.43,23.48,51076.0,23.335,23.4047,23.325,23.3748,51076.0
2022-04-06 15:45:00,23.48,23.49,23.42,23.45,59375.0,23.3748,23.3848,23.3151,23.345,59375.0
2022-04-06 15:50:00,23.45,23.48,23.4,23.45,96539.0,23.345,23.3748,23.2952,23.345,96539.0
2022-04-06 15:55:00,23.44,23.53,23.4,23.42,212721.0,23.335,23.4246,23.2952,23.3151,212721.0
2022-04-07 09:30:00,23.35,23.39,22.97,23.29,80000.0,23.2454,23.2852,22.8671,23.1857,80000.0
2022-04-07 09:35:00,23.28,23.29,22.71,22.81,82325.0,23.1757,23.1857,22.6083,22.7078,82325.0
2022-04-07 09:40:00,22.81,22.85,22.62,22.63,35430.0,22.7078,22.7476,22.5187,22.5286,35430.0
2022-04-07 09:45:00,22.65,22.83,22.62,22.69,32628.0,22.5485,22.7277,22.5187,22.5884,32628.0
2022-04-07 09:50:00,22.71,22.83,22.68,22.71,21482.0,22.6083,22.7277,22.5784,22.6083,21482.0
2022-04-07 09:55:00,22.71,22.76,22.55,22.74,22305.0,22.6083,22.658,22.449,22.6381,22305.0
2022-04-07 10:00:00,22.74,22.74,22.58,22.58,40219.0,22.6381,22.6381,22.4789,22.4789,40219.0
2022-04-07 10:05:00,22.6,22.7,22.52,22.61,71063.0,22.4988,22.5983,22.4191,22.5087,71063.0
2022-04-07 10:10:00,22.62,22.67,22.56,22.57,50744.0,22.5187,22.5684,22.4589,22.4689,50744.0
2022-04-07 10:15:00,22.57,22.57,22.41,22.49,37895.0,22.4689,22.4689,22.3096,22.3893,37895.0
2022-04-07 10:20:00,22.49,22.59,22.45,22.55,25280.0,22.3893,22.4888,22.3494,22.449,25280.0
2022-04-07 10:25:00,22.55,22.57,22.49,22.52,35940.0,22.449,22.4689,22.3893,22.4191,35940.0
2022-04-07 10:30:00,22.49,22.54,22.41,22.53,45330.0,22.3893,22.439,22.3096,22.4291,45330.0
2022-04-07 10:35:00,22.53,22.58,22.45,22.47,37786.0,22.4291,22.4789,22.3494,22.3693,37786.0
2022-04-07 10:40:00,22.46,22.46,22.31,22.41,66743.0,22.3594,22.3594,22.2101,22.3096,66743.0
2022-04-07 10:45:00,22.4,22.43,22.28,22.3,50609.0,22.2997,22.3295,22.1802,22.2001,50609.0
2022-04-07 10:50:00,22.3,22.44,22.29,22.41,61338.0,22.2001,22.3395,22.1901,22.3096,61338.0
2022-04-07 10:55:00,22.41,22.52,22.39,22.47,38171.0,22.3096,22.4191,22.2897,22.3693,38171.0
2022-04-07 11:00:00,22.49,22.56,22.47,22.5,37421.0,22.3893,22.4589,22.3693,22.3992,37421.0
2022-04-07 11:05:00,22.5,22.55,22.44,22.5,111335.0,22.3992,22.449,22.3395,22.3992,111335.0
2022-04-07 11:10:00,22.51,22.51,22.37,22.47,106013.0,22.4092,22.4092,22.2698,22.3693,106013.0
2022-04-07 11:15:00,22.46,22.5,22.43,22.46,14928.0,22.3594,22.3992,22.3295,22.3594,14928.0
2022-04-07 11:20:00,22.45,22.46,22.42,22.42,13952.0,22.3494,22.3594,22.3196,22.3196,13952.0
2022-04-07 11:25:00,22.42,22.5,22.41,22.43,36938.0,22.3196,22.3992,22.3096,22.3295,36938.0
2022-04-07 11:30:00,22.43,22.44,22.36,22.44,42302.0,22.3295,22.3395,22.2598,22.3395,42302.0
2022-04-07 11:35:00,22.44,22.55,22.42,22.55,54780.0,22.3395,22.449,22.3196,22.449,54780.0
2022-04-07 11:40:00,22.54,22.62,22.53,22.59,78843.0,22.439,22.5187,22.4291,22.4888,78843.0
2022-04-07 11:45:00,22.58,22.66,22.58,22.58,27902.0,22.4789,22.5585,22.4789,22.4789,27902.0
2022-04-07 11:50:00,22.58,22.58,22.47,22.48,15206.0,22.4789,22.4789,22.3693,22.3793,15206.0
2022-04-07 11:55:00,22.47,22.54,22.47,22.51,1191140.0,22.3693,22.439,22.3693,22.4092,1191140.0
2022-04-07 12:00:00,22.51,22.55,22.42,22.42,65180.0,22.4092,22.449,22.3196,22.3196,65180.0
2022-04-07 12:05:00,22.42,22.42,22.3,22.33,16489.0,22.3196,22.3196,22.2001,22.23,16489.0
2022-04-07 12:10:00,22.33,22.38,22.27,22.38,22250.0,22.23,22.2797,22.1702,22.2797,22250.0
2022-04-07 12:15:00,22.36,22.4,22.34,22.39,18905.0,22.2598,22.2997,22.2399,22.2897,18905.0
2022-04-07 12:20:00,22.38,22.42,22.35,22.36,14356.0,22.2797,22.3196,22.2499,22.2598,14356.0
2022-04-07 12:25:00,22.35,22.41,22.31,22.39,16401.0,22.2499,22.3096,22.2101,22.2897,16401.0
2022-04-07 12:30:00,22.39,22.39,22.28,22.3,17993.0,22.2897,22.2897,22.1802,22.2001,17993.0
2022-04-07 12:35:00,22.29,22.29,22.24,22.25,16685.0,22.1901,22.1901,22.1404,22.1503,16685.0
2022-04-07 12:40:00,22.24,22.25,22.2,22.23,16794.0,22.1404,22.1503,22.1006,22.1304,16794.0
2022-04-07 12:45:00,22.23,22.26,22.18,22.19,19788.0,22.1304,22.1603,22.0806,22.0906,19788.0
2022-04-07 12:50:00,22.19,22.23,22.16,22.23,18500.0,22.0906,22.1304,22.0607,22.1304,18500.0
2022-04-07 12:55:00,22.22,22.28,22.21,22.27,24818.0,22.1205,22.1802,22.1105,22.1702,24818.0
2022-04-07 13:00:00,22.26,22.32,22.22,22.3,35054.0,22.1603,22.22,22.1205,22.2001,35054.0
2022-04-07 13:05:00,22.3,22.31,22.25,22.29,12181.0,22.2001,22.2101,22.1503,22.1901,12181.0
2022-04-07 13:10:00,22.29,22.41,22.29,22.36,40406.0,22.1901,22.3096,22.1901,22.2598,40406.0
2022-04-07 13:15:00,22.36,22.37,22.32,22.32,12265.0,22.2598,22.2698,22.22,22.22,12265.0
2022-04-07 13:20:00,22.32,22.37,22.31,22.32,20918.0,22.22,22.2698,22.2101,22.22,20918.0
2022-04-07 13:25:00,22.32,22.43,22.31,22.42,46940.0,22.22,22.3295,22.2101,22.3196,46940.0
2022-04-07 13:30:00,22.42,22.48,22.4,22.43,26016.0,22.3196,22.3793,22.2997,22.3295,26016.0
2022-04-07 13:35:00,22.42,22.46,22.35,22.36,14924.0,22.3196,22.3594,22.2499,22.2598,14924.0
2022-04-07 13:40:00,22.36,22.39,22.33,22.35,15673.0,22.2598,22.2897,22.23,22.2499,15673.0
2022-04-07 13:45:00,22.34,22.38,22.27,22.3,18333.0,22.2399,22.2797,22.1702,22.2001,18333.0
2022-04-07 13:50:00,22.3,22.37,22.28,22.33,14282.0,22.2001,22.2698,22.1802,22.23,14282.0
2022-04-07 13:55:00,22.33,22.47,22.32,22.45,22005.0,22.23,22.3693,22.22,22.3494,22005.0
2022-04-07 14:00:00,22.45,22.47,22.42,22.45,21348.0,22.3494,22.3693,22.3196,22.3494,21348.0
2022-04-07 14:05:00,22.45,22.46,22.39,22.42,12312.0,22.3494,22.3594,22.2897,22.3196,12312.0
2022-04-07 14:10:00,22.43,22.46,22.39,22.46,30153.0,22.3295,22.3594,22.2897,22.3594,30153.0
2022-04-07 14:15:00,22.46,22.47,22.37,22.38,15807.0,22.3594,22.3693,22.2698,22.2797,15807.0
2022-04-07 14:20:00,22.38,22.45,22.38,22.45,16934.0,22.2797,22.3494,22.2797,22.3494,16934.0
2022-04-07 14:25:00,22.45,22.49,22.34,22.37,45765.0,22.3494,22.3893,22.2399,22.2698,45765.0
2022-04-07 14:30:00,22.35,22.41,22.35,22.41,28143.0,22.2499,22.3096,22.2499,22.3096,28143.0
2022-04-07 14:35:00,22.42,22.42,22.37,22.38,22252.0,22.3196,22.3196,22.2698,22.2797,22252.0
2022-04-07 14:40:00,22.37,22.38,22.33,22.36,32002.0,22.2698,22.2797,22.23,22.2598,32002.0
2022-04-07 14:45:00,22.36,22.37,22.29,22.32,30733.0,22.2598,22.2698,22.1901,22.22,30733.0
2022-04-07 14:50:00,22.33,22.39,22.29,22.35,39456.0,22.23,22.2897,22.1901,22.2499,39456.0
2022-04-07 14:55:00,22.37,22.46,22.36,22.42,44025.0,22.2698,22.3594,22.2598,22.3196,44025.0
2022-04-07 15:00:00,22.41,22.46,22.38,22.45,32160.0,22.3096,22.3594,22.2797,22.3494,32160.0
2022-04-07 15:05:00,22.45,22.48,22.42,22.45,25163.0,22.3494,22.3793,22.3196,22.3494,25163.0
2022-04-07 15:10:00,22.45,22.45,22.41,22.44,37432.0,22.3494,22.3494,22.3096,22.3395,37432.0
2022-04-07 15:15:00,22.43,22.48,22.38,22.4,33933.0,22.3295,22.3793,22.2797,22.2997,33933.0
2022-04-07 15:20:00,22.39,22.42,22.36,22.37,34602.0,22.2897,22.3196,22.2598,22.2698,34602.0
2022-04-07 15:25:00,22.38,22.41,22.35,22.39,47379.0,22.2797,22.3096,22.2499,22.2897,47379.0
2022-04-07 15:30:00,22.39,22.51,22.38,22.5,43691.0,22.2897,22.4092,22.2797,22.3992,43691.0
2022-04-07 15:35:00,22.51,22.55,22.5,22.54,46758.0,22.4092,22.449,22.3992,22.439,46758.0
2022-04-07 15:40:00,22.54,22.58,22.53,22.55,53040.0,22.439,22.4789,22.4291,22.449,53040.0
2022-04-07 15:45:00,22.55,22.59,22.48,22.53,109393.0,22.449,22.4888,22.3793,22.4291,109393.0
2022-04-07 15:50:00,22.52,22.52,22.4,22.43,167393.0,22.4191,22.4191,22.2997,22.3295,167393.0
2022-04-07 15:55:00,22.42,22.46,22.35,22.37,321722.0,22.3196,22.3594,22.2499,22.2698,321722.0
2022-04-08 09:30:00,22.29,22.44,22.08,22.17,81016.0,22.1901,22.3395,21.9811,22.0707,81016.0
2022-04-08 09:35:00,22.16,22.41,22.16,22.27,61622.0,22.0607,22.3096,22.0607,22.1702,61622.0
2022-04-08 09:40:00,22.24,22.45,22.24,22.28,76061.0,22.1404,22.3494,22.1404,22.1802,76061.0
2022-04-08 09:45:00,22.25,22.54,22.19,22.46,144123.0,22.1503,22.439,22.0906,22.3594,144123.0
2022-04-08 09:50:00,22.46,22.46,22.27,22.39,10228.0,22.3594,22.3594,22.1702,22.2897,10228.0
2022-04-08 09:55:00,22.32,22.34,22.04,22.11,29711.0,22.22,22.2399,21.9413,22.011,29711.0
2022-04-08 10:00:00,22.16,22.33,22.14,22.26,27213.0,22.0607,22.23,22.0408,22.1603,27213.0
2022-04-08 10:05:00,22.24,22.28,22.11,22.26,10179.0,22.1404,22.1802,22.011,22.1603,10179.0
2022-04-08 10:10:00,22.27,22.33,22.23,22.31,17001.0,22.1702,22.23,22.1304,22.2101,17001.0
2022-04-08 10:15:00,22.31,22.34,22.27,22.32,8486.0,22.2101,22.2399,22.1702,22.22,8486.0
2022-04-08 10:20:00,22.32,22.37,22.28,22.34,14174.0,22.22,22.2698,22.1802,22.2399,14174.0
2022-04-08 10:25:00,22.36,22.46,22.36,22.41,24997.0,22.2598,22.3594,22.2598,22.3096,24997.0
2022-04-08 10:30:00,22.42,22.48,22.36,22.37,42778.0,22.3196,22.3793,22.2598,22.2698,42778.0
2022-04-08 10:35:00,22.36,22.39,22.34,22.39,6978.0,22.2598,22.2897,22.2399,22.2897,6978.0
2022-04-08 10:40:00,22.39,22.4,22.23,22.28,9482.0,22.2897,22.2997,22.1304,22.1802,9482.0
2022-04-08 10:45:00,22.27,22.32,22.17,22.17,9329.0,22.1702,22.22,22.0707,22.0707,9329.0
2022-04-08 10:50:00,22.16,22.38,22.16,22.32,29123.0,22.0607,22.2797,22.0607,22.22,29123.0
2022-04-08 10:55:00,22.32,22.33,22.27,22.33,7597.0,22.22,22.23,22.1702,22.23,7597.0
2022-04-08 11:00:00,22.33,22.44,22.31,22.38,29575.0,22.23,22.3395,22.2101,22.2797,29575.0
2022-04-08 11:05:00,22.38,22.4,22.32,22.36,14704.0,22.2797,22.2997,22.22,22.2598,14704.0
2022-04-08 11:10:00,22.36,22.43,22.33,22.38,27560.0,22.2598,22.3295,22.23,22.2797,27560.0
2022-04-08 11:15:00,22.39,22.39,22.32,22.37,17855.0,22.2897,22.2897,22.22,22.2698,17855.0
2022-04-08 11:20:00,22.36,22.41,22.32,22.35,34334.0,22.2598,22.3096,22.22,22.2499,34334.0
2022-04-08 11:25:00,22.35,22.41,22.3,22.36,22162.0,22.2499,22.3096,22.2001,22.2598,22162.0
2022-04-08 11:30:00,22.35,22.4,22.32,22.37,15555.0,22.2499,22.2997,22.22,22.2698,15555.0
2022-04-08 11:35:00,22.35,22.42,22.28,22.4,53771.0,22.2499,22.3196,22.1802,22.2997,53771.0
2022-04-08 11:40:00,22.4,22.46,22.34,22.44,34973.0,22.2997,22.3594,22.2399,22.3395,34973.0
2022-04-08 11:45:00,22.43,22.47,22.39,22.44,22622.0,22.3295,22.3693,22.2897,22.3395,22622.0
2022-04-08 11:50:00,22.43,22.45,22.41,22.43,12737.0,22.3295,22.3494,22.3096,22.3295,12737.0
2022-04-08 11:55:00,22.42,22.46,22.4,22.45,16722.0,22.3196,22.3594,22.2997,22.3494,16722.0
2022-04-08 12:00:00,22.44,22.48,22.4,22.43,9213.0,22.3395,22.3793,22.2997,22.3295,9213.0
2022-04-08 12:05:00,22.42,22.44,22.38,22.43,8710.0,22.3196,22.3395,22.2797,22.3295,8710.0
2022-04-08 12:10:00,22.43,22.44,22.37,22.41,15546.0,22.3295,22.3395,22.2698,22.3096,15546.0
2022-04-08 12:15:00,22.41,22.44,22.38,22.42,14339.0,22.3096,22.3395,22.2797,22.3196,14339.0
2022-04-08 12:20:00,22.43,22.49,22.41,22.42,12916.0,22.3295,22.3893,22.3096,22.3196,12916.0
2022-04-08 12:25:00,22.43,22.48,22.41,22.43,26815.0,22.3295,22.3793,22.3096,22.3295,26815.0
2022-04-08 12:30:00,22.43,22.43,22.37,22.39,11434.0,22.3295,22.3295,22.2698,22.2897,11434.0
2022-04-08 12:35:00,22.39,22.41,22.36,22.41,48964.0,22.2897,22.3096,22.2598,22.3096,48964.0
2022-04-08 12:40:00,22.41,22.47,22.39,22.4,12624.0,22.3096,22.3693,22.2897,22.2997,12624.0
2022-04-08 12:45:00,22.4,22.41,22.37,22.38,12183.0,22.2997,22.3096,22.2698,22.2797,12183.0
2022-04-08 12:50:00,22.39,22.44,22.38,22.43,10318.0,22.2897,22.3395,22.2797,22.3295,10318.0
2022-04-08 12:55:00,22.43,22.47,22.39,22.47,11117.0,22.3295,22.3693,22.2897,22.3693,11117.0
2022-04-08 13:00:00,22.48,22.48,22.4,22.48,9898.0,22.3793,22.3793,22.2997,22.3793,9898.0
2022-04-08 13:05:00,22.47,22.47,22.41,22.43,9567.0,22.3693,22.3693,22.3096,22.3295,9567.0
2022-04-08 13:10:00,22.43,22.43,22.36,22.36,9503.0,22.3295,22.3295,22.2598,22.2598,9503.0
2022-04-08 13:15:00,22.37,22.4,22.36,22.39,9376.0,22.2698,22.2997,22.2598,22.2897,9376.0
2022-04-08 13:20:00,22.38,22.4,22.37,22.37,10447.0,22.2797,22.2997,22.2698,22.2698,10447.0
2022-04-08 13:25:00,22.37,22.37,22.33,22.34,11128.0,22.2698,22.2698,22.23,22.2399,11128.0
2022-04-08 13:30:00,22.33,22.33,22.3,22.3,13532.0,22.23,22.23,22.2001,22.2001,13532.0
2022-04-08 13:35:00,22.3,22.3,22.24,22.25,8553.0,22.2001,22.2001,22.1404,22.1503,8553.0
2022-04-08 13:40:00,22.25,22.26,22.24,22.26,8342.0,22.1503,22.1603,22.1404,22.1603,8342.0
2022-04-08 13:45:00,22.26,22.26,22.21,22.21,8197.0,22.1603,22.1603,22.1105,22.1105,8197.0
2022-04-08 13:50:00,22.21,22.3,22.2,22.29,21442.0,22.1105,22.2001,22.1006,22.1901,21442.0
2022-04-08 13:55:00,22.28,22.29,22.22,22.22,14887.0,22.1802,22.1901,22.1205,22.1205,14887.0
2022-04-08 14:00:00,22.21,22.22,22.14,22.15,17025.0,22.1105,22.1205,22.0408,22.0508,17025.0
2022-04-08 14:05:00,22.15,22.23,22.15,22.19,15444.0,22.0508,22.1304,22.0508,22.0906,15444.0
2022-04-08 14:10:00,22.19,22.2,22.18,22.2,18153.0,22.0906,22.1006,22.0806,22.1006,18153.0
2022-04-08 14:15:00,22.21,22.21,22.13,22.14,13948.0,22.1105,22.1105,22.0309,22.0408,13948.0
2022-04-08 14:20:00,22.15,22.2,22.11,22.12,11865.0,22.0508,22.1006,22.011,22.0209,11865.0
2022-04-08 14:25:00,22.11,22.13,22.08,22.1,21710.0,22.011,22.0309,21.9811,22.001,21710.0
2022-04-08 14:30:00,22.09,22.1,22.04,22.05,10715.0,21.991,22.001,21.9413,21.9512,10715.0
2022-04-08 14:35:00,22.05,22.11,22.05,22.09,12453.0,21.9512,22.011,21.9512,21.991,12453.0
2022-04-08 14:40:00,22.08,22.08,22.04,22.06,11565.0,21.9811,21.9811,21.9413,21.9612,11565.0
2022-04-08 14:45:00,22.06,22.1,22.05,22.1,15691.0,21.9612,22.001,21.9512,22.001,15691.0
2022-04-08 14:50:00,22.09,22.12,22.08,22.08,20604.0,21.991,22.0209,21.9811,21.9811,20604.0
2022-04-08 14:55:00,22.07,22.12,22.04,22.11,30537.0,21.9711,22.0209,21.9413,22.011,30537.0
2022-04-08 15:00:00,22.1,22.1,22.03,22.05,30944.0,22.001,22.001,21.9313,21.9512,30944.0
2022-04-08 15:05:00,22.07,22.07,22.02,22.03,20362.0,21.9711,21.9711,21.9214,21.9313,20362.0
2022-04-08 15:10:00,22.04,22.1,22.04,22.07,23399.0,21.9413,22.001,21.9413,21.9711,23399.0
2022-04-08 15:15:00,22.06,22.06,22.02,22.03,32640.0,21.9612,21.9612,21.9214,21.9313,32640.0
2022-04-08 15:20:00,22.02,22.09,22.02,22.04,25739.0,21.9214,21.991,21.9214,21.9413,25739.0
2022-04-08 15:25:00,22.05,22.05,22.02,22.02,19906.0,21.9512,21.9512,21.9214,21.9214,19906.0
2022-04-08 15:30:00,22.03,22.03,21.93,21.95,74523.0,21.9313,21.9313,21.8318,21.8517,74523.0
2022-04-08 15:35:00,21.95,21.96,21.89,21.95,69677.0,21.8517,21.8616,21.7919,21.8517,69677.0
2022-04-08 15:40:00,21.95,22.03,21.95,22.02,46203.0,21.8517,21.9313,21.8517,21.9214,46203.0
2022-04-08 15:45:00,22.01,22.08,22.01,22.03,49351.0,21.9114,21.9811,21.9114,21.9313,49351.0
2022-04-08 15:50:00,22.02,22.14,22.02,22.14,97407.0,21.9214,22.0408,21.9214,22.0408,97407.0
2022-04-08 15:55:00,22.14,22.15,22.03,22.05,275653.0,22.0408,22.0508,21.9313,21.9512,275653.0
2022-04-11 09:30:00,21.44,21.69,21.19,21.27,205805.0,21.344,21.5928,21.0951,21.1747,205805.0
2022-04-11 09:35:00,21.31,21.47,21.16,21.3,130166.0,21.2145,21.3738,21.0652,21.2046,130166.0
2022-04-11 09:40:00,21.32,21.76,21.22,21.76,172745.0,21.2245,21.6625,21.1249,21.6625,172745.0
2022-04-11 09:45:00,21.8,21.84,21.65,21.8,260325.0,21.7023,21.7422,21.553,21.7023,260325.0
2022-04-11 09:50:00,21.79,21.83,21.66,21.8,143924.0,21.6924,21.7322,21.563,21.7023,143924.0
2022-04-11 09:55:00,21.81,21.9,21.76,21.82,347315.0,21.7123,21.8019,21.6625,21.7223,347315.0
2022-04-11 10:00:00,21.82,21.92,21.72,21.78,140667.0,21.7223,21.8218,21.6227,21.6824,140667.0
2022-04-11 10:05:00,21.77,21.86,21.7,21.83,88597.0,21.6725,21.7621,21.6028,21.7322,88597.0
2022-04-11 10:10:00,21.83,21.88,21.74,21.81,44586.0,21.7322,21.782,21.6426,21.7123,44586.0
2022-04-11 10:15:00,21.82,21.84,21.64,21.69,36539.0,21.7223,21.7422,21.5431,21.5928,36539.0
2022-04-11 10:20:00,21.7,21.78,21.67,21.76,19701.0,21.6028,21.6824,21.5729,21.6625,19701.0
2022-04-11 10:25:00,21.78,21.82,21.63,21.67,31854.0,21.6824,21.7223,21.5331,21.5729,31854.0
2022-04-11 10:30:00,21.66,21.91,21.63,21.89,28913.0,21.563,21.8119,21.5331,21.7919,28913.0
2022-04-11 10:35:00,21.89,21.9,21.67,21.72,30594.0,21.7919,21.8019,21.5729,21.6227,30594.0
2022-04-11 10:40:00,21.71,21.73,21.6,21.68,42667.0,21.6127,21.6327,21.5032,21.5829,42667.0
2022-04-11 10:45:00,21.67,21.69,21.62,21.65,29646.0,21.5729,21.5928,21.5232,21.553,29646.0
2022-04-11 10:50:00,21.64,21.72,21.62,21.63,25636.0,21.5431,21.6227,21.5232,21.5331,25636.0
2022-04-11 10:55:00,21.62,21.68,21.58,21.66,28330.0,21.5232,21.5829,21.4833,21.563,28330.0
2022-04-11 11:00:00,21.65,21.75,21.65,21.69,42142.0,21.553,21.6526,21.553,21.5928,42142.0
2022-04-11 11:05:00,21.69,21.73,21.64,21.66,59846.0,21.5928,21.6327,21.5431,21.563,59846.0
2022-04-11 11:10:00,21.67,21.79,21.66,21.71,37815.0,21.5729,21.6924,21.563,21.6127,37815.0
2022-04-11 11:15:00,21.71,21.73,21.61,21.67,42810.0,21.6127,21.6327,21.5132,21.5729,42810.0
2022-04-11 11:20:00,21.67,21.74,21.66,21.7,48433.0,21.5729,21.6426,21.563,21.6028,48433.0
2022-04-11 11:25:00,21.69,21.71,21.62,21.69,33990.0,21.5928,21.6127,21.5232,21.5928,33990.0
2022-04-11 11:30:00,21.69,21.82,21.69,21.78,25868.0,21.5928,21.7223,21.5928,21.6824,25868.0
2022-04-11 11:35:00,21.77,21.84,21.71,21.76,112753.0,21.6725,21.7422,21.6127,21.6625,112753.0
2022-04-11 11:40:00,21.76,21.81,21.64,21.69,112016.0,21.6625,21.7123,21.5431,21.5928,112016.0
2022-04-11 11:45:00,21.69,21.71,21.62,21.64,48796.0,21.5928,21.6127,21.5232,21.5431,48796.0
2022-04-11 11:50:00,21.65,21.73,21.62,21.69,56376.0,21.553,21.6327,21.5232,21.5928,56376.0
2022-04-11 11:55:00,21.67,21.68,21.59,21.66,27642.0,21.5729,21.5829,21.4933,21.563,27642.0
2022-04-11 12:00:00,21.67,21.71,21.64,21.71,21865.0,21.5729,21.6127,21.5431,21.6127,21865.0
2022-04-11 12:05:00,21.7,21.71,21.56,21.6,36334.0,21.6028,21.6127,21.4634,21.5032,36334.0
2022-04-11 12:10:00,21.6,21.63,21.5,21.5,75600.0,21.5032,21.5331,21.4037,21.4037,75600.0
2022-04-11 12:15:00,21.51,21.55,21.47,21.55,51568.0,21.4136,21.4535,21.3738,21.4535,51568.0
2022-04-11 12:20:00,21.55,21.55,21.46,21.46,24348.0,21.4535,21.4535,21.3639,21.3639,24348.0
2022-04-11 12:25:00,21.46,21.52,21.45,21.51,25480.0,21.3639,21.4236,21.3539,21.4136,25480.0
2022-04-11 12:30:00,21.5,21.55,21.49,21.55,21826.0,21.4037,21.4535,21.3937,21.4535,21826.0
2022-04-11 12:35:00,21.56,21.63,21.51,21.63,155305.0,21.4634,21.5331,21.4136,21.5331,155305.0
2022-04-11 12:40:00,21.62,21.7,21.6,21.65,37890.0,21.5232,21.6028,21.5032,21.553,37890.0
2022-04-11 12:45:00,21.65,21.72,21.63,21.67,47379.0,21.553,21.6227,21.5331,21.5729,47379.0
2022-04-11 12:50:00,21.65,21.71,21.6,21.66,146911.0,21.553,21.6127,21.5032,21.563,146911.0
2022-04-11 12:55:00,21.66,21.74,21.63,21.69,24365.0,21.563,21.6426,21.5331,21.5928,24365.0
2022-04-11 13:00:00,21.7,21.73,21.64,21.65,78818.0,21.6028,21.6327,21.5431,21.553,78818.0
2022-04-11 13:05:00,21.65,21.75,21.63,21.69,68282.0,21.553,21.6526,21.5331,21.5928,68282.0
2022-04-11 13:10:00,21.69,21.74,21.62,21.74,20813.0,21.5928,21.6426,21.5232,21.6426,20813.0
2022-04-11 13:15:00,21.74,21.74,21.59,21.62,20798.0,21.6426,21.6426,21.4933,21.5232,20798.0
2022-04-11 13:20:00,21.62,21.68,21.58,21.6,39821.0,21.5232,21.5829,21.4833,21.5032,39821.0
2022-04-11 13:25:00,21.6,21.73,21.58,21.6,289199.0,21.5032,21.6327,21.4833,21.5032,289199.0
2022-04-11 13:30:00,21.6,21.66,21.57,21.63,67563.0,21.5032,21.563,21.4734,21.5331,67563.0
2022-04-11 13:35:00,21.64,21.68,21.53,21.6,30277.0,21.5431,21.5829,21.4336,21.5032,30277.0
2022-04-11 13:40:00,21.6,21.61,21.55,21.59,39164.0,21.5032,21.5132,21.4535,21.4933,39164.0
2022-04-11 13:45:00,21.59,21.6,21.52,21.55,38796.0,21.4933,21.5032,21.4236,21.4535,38796.0
2022-04-11 13:50:00,21.56,21.62,21.53,21.6,37235.0,21.4634,21.5232,21.4336,21.5032,37235.0
2022-04-11 13:55:00,21.62,21.65,21.6,21.64,35379.0,21.5232,21.553,21.5032,21.5431,35379.0
2022-04-11 14:00:00,21.65,21.66,21.59,21.64,64874.0,21.553,21.563,21.4933,21.5431,64874.0
2022-04-11 14:05:00,21.64,21.67,21.59,21.64,189188.0,21.5431,21.5729,21.4933,21.5431,189188.0
2022-04-11 14:10:00,21.64,21.64,21.55,21.55,56505.0,21.5431,21.5431,21.4535,21.4535,56505.0
2022-04-11 14:15:00,21.56,21.58,21.51,21.55,29059.0,21.4634,21.4833,21.4136,21.4535,29059.0
2022-04-11 14:20:00,21.55,21.57,21.54,21.55,12209.0,21.4535,21.4734,21.4435,21.4535,12209.0
2022-04-11 14:25:00,21.55,21.59,21.51,21.55,36520.0,21.4535,21.4933,21.4136,21.4535,36520.0
2022-04-11 14:30:00,21.55,21.59,21.53,21.55,58355.0,21.4535,21.4933,21.4336,21.4535,58355.0
2022-04-11 14:35:00,21.55,21.56,21.47,21.55,78499.0,21.4535,21.4634,21.3738,21.4535,78499.0
2022-04-11 14:40:00,21.54,21.54,21.48,21.51,34790.0,21.4435,21.4435,21.3838,21.4136,34790.0
2022-04-11 14:45:00,21.51,21.59,21.5,21.55,51912.0,21.4136,21.4933,21.4037,21.4535,51912.0
2022-04-11 14:50:00,21.56,21.63,21.51,21.55,197886.0,21.4634,21.5331,21.4136,21.4535,197886.0
2022-04-11 14:55:00,21.56,21.62,21.55,21.6,55542.0,21.4634,21.5232,21.4535,21.5032,55542.0
2022-04-11 15:00:00,21.59,21.65,21.55,21.56,38870.0,21.4933,21.553,21.4535,21.4634,38870.0
2022-04-11 15:05:00,21.55,21.57,21.49,21.52,78746.0,21.4535,21.4734,21.3937,21.4236,78746.0
2022-04-11 15:10:00,21.54,21.62,21.49,21.56,178333.0,21.4435,21.5232,21.3937,21.4634,178333.0
2022-04-11 15:15:00,21.56,21.59,21.49,21.55,195342.0,21.4634,21.4933,21.3937,21.4535,195342.0
2022-04-11 15:20:00,21.56,21.59,21.49,21.59,213029.0,21.4634,21.4933,21.3937,21.4933,213029.0
2022-04-11 15:25:00,21.59,21.7,21.48,21.5,252091.0,21.4933,21.6028,21.3838,21.4037,252091.0
2022-04-11 15:30:00,21.5,21.56,21.46,21.51,110970.0,21.4037,21.4634,21.3639,21.4136,110970.0
2022-04-11 15:35:00,21.51,21.52,21.47,21.49,60201.0,21.4136,21.4236,21.3738,21.3937,60201.0
2022-04-11 15:40:00,21.48,21.54,21.45,21.46,93770.0,21.3838,21.4435,21.3539,21.3639,93770.0
2022-04-11 15:45:00,21.46,21.46,21.38,21.4,114368.0,21.3639,21.3639,21.2842,21.3041,114368.0
2022-04-11 15:50:00,21.39,21.45,21.36,21.39,212009.0,21.2942,21.3539,21.2643,21.2942,212009.0
2022-04-11 15:55:00,21.4,21.5,21.39,21.49,353565.0,21.3041,21.4037,21.2942,21.3937,353565.0
2022-04-12 09:30:00,22.15,22.61,21.88,22.58,272652.0,22.0508,22.5087,21.782,22.4789,272652.0
2022-04-12 09:35:00,22.59,22.8,22.49,22.68,171872.0,22.4888,22.6979,22.3893,22.5784,171872.0
2022-04-12 09:40:00,22.66,22.69,22.34,22.41,96316.0,22.5585,22.5884,22.2399,22.3096,96316.0
2022-04-12 09:45:00,22.44,22.46,22.2,22.29,77471.0,22.3395,22.3594,22.1006,22.1901,77471.0
2022-04-12 09:50:00,22.29,22.58,22.29,22.56,64880.0,22.1901,22.4789,22.1901,22.4589,64880.0
2022-04-12 09:55:00,22.55,22.76,22.5,22.7,65921.0,22.449,22.658,22.3992,22.5983,65921.0
2022-04-12 10:00:00,22.72,22.86,22.68,22.81,77860.0,22.6182,22.7576,22.5784,22.7078,77860.0
2022-04-12 10:05:00,22.8,22.9,22.68,22.76,52932.0,22.6979,22.7974,22.5784,22.658,52932.0
2022-04-12 10:10:00,22.76,22.86,22.75,22.82,37227.0,22.658,22.7576,22.6481,22.7178,37227.0
2022-04-12 10:15:00,22.83,22.83,22.69,22.71,37610.0,22.7277,22.7277,22.5884,22.6083,37610.0
2022-04-12 10:20:00,22.7,22.81,22.69,22.75,36624.0,22.5983,22.7078,22.5884,22.6481,36624.0
2022-04-12 10:25:00,22.75,22.79,22.67,22.73,43725.0,22.6481,22.6879,22.5684,22.6282,43725.0
2022-04-12 10:30:00,22.72,22.74,22.63,22.67,37688.0,22.6182,22.6381,22.5286,22.5684,37688.0
2022-04-12 10:35:00,22.68,22.78,22.63,22.7,25705.0,22.5784,22.678,22.5286,22.5983,25705.0
2022-04-12 10:40:00,22.7,22.8,22.69,22.77,34917.0,22.5983,22.6979,22.5884,22.668,34917.0
2022-04-12 10:45:00,22.75,22.82,22.64,22.67,37857.0,22.6481,22.7178,22.5386,22.5684,37857.0
2022-04-12 10:50:00,22.67,22.78,22.63,22.72,40420.0,22.5684,22.678,22.5286,22.6182,40420.0
2022-04-12 10:55:00,22.71,22.82,22.69,22.81,32022.0,22.6083,22.7178,22.5884,22.7078,32022.0
2022-04-12 11:00:00,22.81,22.92,22.78,22.88,46748.0,22.7078,22.8173,22.678,22.7775,46748.0
2022-04-12 11:05:00,22.87,22.89,22.75,22.75,30024.0,22.7676,22.7875,22.6481,22.6481,30024.0
2022-04-12 11:10:00,22.76,22.79,22.71,22.76,25429.0,22.658,22.6879,22.6083,22.658,25429.0
2022-04-12 11:15:00,22.76,22.78,22.68,22.74,31078.0,22.658,22.678,22.5784,22.6381,31078.0
2022-04-12 11:20:00,22.74,22.84,22.73,22.81,17433.0,22.6381,22.7377,22.6282,22.7078,17433.0
2022-04-12 11:25:00,22.83,22.87,22.82,22.85,21576.0,22.7277,22.7676,22.7178,22.7476,21576.0
2022-04-12 11:30:00,22.85,22.91,22.85,22.88,22526.0,22.7476,22.8074,22.7476,22.7775,22526.0
2022-04-12 11:35:00,22.88,22.97,22.85,22.96,25359.0,22.7775,22.8671,22.7476,22.8571,25359.0
2022-04-12 11:40:00,22.95,22.97,22.89,22.96,21353.0,22.8472,22.8671,22.7875,22.8571,21353.0
2022-04-12 11:45:00,22.98,23.0,22.94,22.98,66184.0,22.8771,22.897,22.8372,22.8771,66184.0
2022-04-12 11:50:00,22.98,23.03,22.96,22.96,35285.0,22.8771,22.9268,22.8571,22.8571,35285.0
2022-04-12 11:55:00,22.96,22.97,22.88,22.89,22389.0,22.8571,22.8671,22.7775,22.7875,22389.0
2022-04-12 12:00:00,22.89,22.89,22.83,22.89,22866.0,22.7875,22.7875,22.7277,22.7875,22866.0
2022-04-12 12:05:00,22.88,22.88,22.81,22.85,19802.0,22.7775,22.7775,22.7078,22.7476,19802.0
2022-04-12 12:10:00,22.84,22.9,22.81,22.89,18994.0,22.7377,22.7974,22.7078,22.7875,18994.0
2022-04-12 12:15:00,22.87,22.96,22.86,22.89,21643.0,22.7676,22.8571,22.7576,22.7875,21643.0
2022-04-12 12:20:00,22.89,22.92,22.85,22.85,33876.0,22.7875,22.8173,22.7476,22.7476,33876.0
2022-04-12 12:25:00,22.84,22.86,22.77,22.79,30214.0,22.7377,22.7576,22.668,22.6879,30214.0
2022-04-12 12:30:00,22.79,22.81,22.74,22.78,17990.0,22.6879,22.7078,22.6381,22.678,17990.0
2022-04-12 12:35:00,22.78,22.83,22.76,22.77,15063.0,22.678,22.7277,22.658,22.668,15063.0
2022-04-12 12:40:00,22.77,22.87,22.75,22.84,18974.0,22.668,22.7676,22.6481,22.7377,18974.0
2022-04-12 12:45:00,22.83,22.84,22.76,22.8,16595.0,22.7277,22.7377,22.658,22.6979,16595.0
2022-04-12 12:50:00,22.8,22.88,22.79,22.8,24331.0,22.6979,22.7775,22.6879,22.6979,24331.0
2022-04-12 12:55:00,22.81,22.87,22.8,22.87,11458.0,22.7078,22.7676,22.6979,22.7676,11458.0
2022-04-12 13:00:00,22.87,22.89,22.8,22.85,16415.0,22.7676,22.7875,22.6979,22.7476,16415.0
2022-04-12 13:05:00,22.85,22.9,22.83,22.84,33452.0,22.7476,22.7974,22.7277,22.7377,33452.0
2022-04-12 13:10:00,22.85,22.89,22.79,22.86,34374.0,22.7476,22.7875,22.6879,22.7576,34374.0
2022-04-12 13:15:00,22.85,22.86,22.75,22.85,20466.0,22.7476,22.7576,22.6481,22.7476,20466.0
2022-04-12 13:20:00,22.85,22.87,22.74,22.75,23246.0,22.7476,22.7676,22.6381,22.6481,23246.0
2022-04-12 13:25:00,22.75,22.79,22.71,22.75,15563.0,22.6481,22.6879,22.6083,22.6481,15563.0
2022-04-12 13:30:00,22.75,22.8,22.75,22.8,22686.0,22.6481,22.6979,22.6481,22.6979,22686.0
2022-04-12 13:35:00,22.79,22.81,22.71,22.71,17028.0,22.6879,22.7078,22.6083,22.6083,17028.0
2022-04-12 13:40:00,22.7,22.72,22.67,22.68,17946.0,22.5983,22.6182,22.5684,22.5784,17946.0
2022-04-12 13:45:00,22.67,22.68,22.63,22.66,14016.0,22.5684,22.5784,22.5286,22.5585,14016.0
2022-04-12 13:50:00,22.65,22.66,22.61,22.65,25404.0,22.5485,22.5585,22.5087,22.5485,25404.0
2022-04-12 13:55:00,22.64,22.65,22.53,22.55,56831.0,22.5386,22.5485,22.4291,22.449,56831.0
2022-04-12 14:00:00,22.55,22.62,22.52,22.62,23244.0,22.449,22.5187,22.4191,22.5187,23244.0
2022-04-12 14:05:00,22.61,22.64,22.57,22.58,22171.0,22.5087,22.5386,22.4689,22.4789,22171.0
2022-04-12 14:10:00,22.6,22.6,22.51,22.51,19987.0,22.4988,22.4988,22.4092,22.4092,19987.0
2022-04-12 14:15:00,22.51,22.53,22.48,22.5,24017.0,22.4092,22.4291,22.3793,22.3992,24017.0
2022-04-12 14:20:00,22.51,22.54,22.51,22.51,19471.0,22.4092,22.439,22.4092,22.4092,19471.0
2022-04-12 14:25:00,22.51,22.53,22.49,22.51,14013.0,22.4092,22.4291,22.3893,22.4092,14013.0
2022-04-12 14:30:00,22.51,22.56,22.49,22.54,24162.0,22.4092,22.4589,22.3893,22.439,24162.0
2022-04-12 14:35:00,22.53,22.54,22.42,22.44,30808.0,22.4291,22.439,22.3196,22.3395,30808.0
2022-04-12 14:40:00,22.44,22.48,22.43,22.45,26676.0,22.3395,22.3793,22.3295,22.3494,26676.0
2022-04-12 14:45:00,22.47,22.54,22.45,22.48,26975.0,22.3693,22.439,22.3494,22.3793,26975.0
2022-04-12 14:50:00,22.48,22.51,22.45,22.47,25491.0,22.3793,22.4092,22.3494,22.3693,25491.0
2022-04-12 14:55:00,22.48,22.51,22.4,22.44,39054.0,22.3793,22.4092,22.2997,22.3395,39054.0
2022-04-12 15:00:00,22.43,22.44,22.32,22.35,47295.0,22.3295,22.3395,22.22,22.2499,47295.0
2022-04-12 15:05:00,22.34,22.37,22.32,22.36,27794.0,22.2399,22.2698,22.22,22.2598,27794.0
2022-04-12 15:10:00,22.36,22.36,22.28,22.3,30757.0,22.2598,22.2598,22.1802,22.2001,30757.0
2022-04-12 15:15:00,22.31,22.33,22.25,22.32,44764.0,22.2101,22.23,22.1503,22.22,44764.0
2022-04-12 15:20:00,22.33,22.37,22.3,22.35,33461.0,22.23,22.2698,22.2001,22.2499,33461.0
2022-04-12 15:25:00,22.34,22.35,22.31,22.35,21297.0,22.2399,22.2499,22.2101,22.2499,21297.0
2022-04-12 15:30:00,22.34,22.35,22.29,22.33,40781.0,22.2399,22.2499,22.1901,22.23,40781.0
2022-04-12 15:35:00,22.33,22.36,22.32,22.35,76388.0,22.23,22.2598,22.22,22.2499,76388.0
2022-04-12 15:40:00,22.34,22.36,22.22,22.33,58616.0,22.2399,22.2598,22.1205,22.23,58616.0
2022-04-12 15:45:00,22.31,22.37,22.24,22.25,96414.0,22.2101,22.2698,22.1404,22.1503,96414.0
2022-04-12 15:50:00,22.25,22.27,22.18,22.25,165998.0,22.1503,22.1702,22.0806,22.1503,165998.0
2022-04-12 15:55:00,22.26,22.26,22.09,22.13,535517.0,22.1603,22.1603,21.991,22.0309,535517.0
2022-04-13 09:30:00,22.4,22.4,21.86,22.11,159602.0,22.2997,22.2997,21.7621,22.011,159602.0
2022-04-13 09:35:00,22.11,22.28,21.99,22.2,94930.0,22.011,22.1802,21.8915,22.1006,94930.0
2022-04-13 09:40:00,22.21,22.46,22.14,22.43,106580.0,22.1105,22.3594,22.0408,22.3295,106580.0
2022-04-13 09:45:00,22.43,22.44,22.15,22.24,83093.0,22.3295,22.3395,22.0508,22.1404,83093.0
2022-04-13 09:50:00,22.25,22.33,22.15,22.26,46331.0,22.1503,22.23,22.0508,22.1603,46331.0
2022-04-13 09:55:00,22.26,22.39,22.14,22.22,78128.0,22.1603,22.2897,22.0408,22.1205,78128.0
2022-04-13 10:00:00,22.21,22.3,22.1,22.23,99409.0,22.1105,22.2001,22.001,22.1304,99409.0
2022-04-13 10:05:00,22.24,22.28,22.16,22.16,53730.0,22.1404,22.1802,22.0607,22.0607,53730.0
2022-04-13 10:10:00,22.12,22.24,22.1,22.21,32788.0,22.0209,22.1404,22.001,22.1105,32788.0
2022-04-13 10:15:00,22.22,22.36,22.22,22.3,52422.0,22.1205,22.2598,22.1205,22.2001,52422.0
2022-04-13 10:20:00,22.3,22.32,22.26,22.3,27086.0,22.2001,22.22,22.1603,22.2001,27086.0
2022-04-13 10:25:00,22.31,22.43,22.27,22.4,68667.0,22.2101,22.3295,22.1702,22.2997,68667.0
2022-04-13 10:30:00,22.4,22.59,22.4,22.43,47495.0,22.2997,22.4888,22.2997,22.3295,47495.0
2022-04-13 10:35:00,22.42,22.44,22.37,22.42,16652.0,22.3196,22.3395,22.2698,22.3196,16652.0
2022-04-13 10:40:00,22.41,22.51,22.39,22.51,16160.0,22.3096,22.4092,22.2897,22.4092,16160.0
2022-04-13 10:45:00,22.53,22.54,22.41,22.46,82396.0,22.4291,22.439,22.3096,22.3594,82396.0
2022-04-13 10:50:00,22.46,22.48,22.42,22.44,24268.0,22.3594,22.3793,22.3196,22.3395,24268.0
2022-04-13 10:55:00,22.44,22.47,22.41,22.43,24573.0,22.3395,22.3693,22.3096,22.3295,24573.0
2022-04-13 11:00:00,22.44,22.45,22.38,22.42,24153.0,22.3395,22.3494,22.2797,22.3196,24153.0
2022-04-13 11:05:00,22.41,22.5,22.37,22.43,107065.0,22.3096,22.3992,22.2698,22.3295,107065.0
2022-04-13 11:10:00,22.44,22.44,22.35,22.36,34519.0,22.3395,22.3395,22.2499,22.2598,34519.0
2022-04-13 11:15:00,22.36,22.42,22.34,22.36,80114.0,22.2598,22.3196,22.2399,22.2598,80114.0
2022-04-13 11:20:00,22.35,22.45,22.35,22.38,99157.0,22.2499,22.3494,22.2499,22.2797,99157.0
2022-04-13 11:25:00,22.38,22.43,22.37,22.43,52941.0,22.2797,22.3295,22.2698,22.3295,52941.0
2022-04-13 11:30:00,22.44,22.46,22.37,22.44,57688.0,22.3395,22.3594,22.2698,22.3395,57688.0
2022-04-13 11:35:00,22.44,22.44,22.38,22.42,18626.0,22.3395,22.3395,22.2797,22.3196,18626.0
2022-04-13 11:40:00,22.42,22.42,22.36,22.39,26309.0,22.3196,22.3196,22.2598,22.2897,26309.0
2022-04-13 11:45:00,22.38,22.49,22.37,22.44,36155.0,22.2797,22.3893,22.2698,22.3395,36155.0
2022-04-13 11:50:00,22.44,22.47,22.39,22.4,91596.0,22.3395,22.3693,22.2897,22.2997,91596.0
2022-04-13 11:55:00,22.39,22.43,22.35,22.4,66981.0,22.2897,22.3295,22.2499,22.2997,66981.0
2022-04-13 12:00:00,22.38,22.48,22.38,22.48,153652.0,22.2797,22.3793,22.2797,22.3793,153652.0
2022-04-13 12:05:00,22.48,22.51,22.43,22.43,87129.0,22.3793,22.4092,22.3295,22.3295,87129.0
2022-04-13 12:10:00,22.42,22.51,22.41,22.48,82895.0,22.3196,22.4092,22.3096,22.3793,82895.0
2022-04-13 12:15:00,22.47,22.49,22.45,22.48,11475.0,22.3693,22.3893,22.3494,22.3793,11475.0
2022-04-13 12:20:00,22.48,22.48,22.39,22.43,16397.0,22.3793,22.3793,22.2897,22.3295,16397.0
2022-04-13 12:25:00,22.43,22.45,22.41,22.42,27783.0,22.3295,22.3494,22.3096,22.3196,27783.0
2022-04-13 12:30:00,22.41,22.41,22.38,22.41,16618.0,22.3096,22.3096,22.2797,22.3096,16618.0
2022-04-13 12:35:00,22.41,22.47,22.4,22.45,113446.0,22.3096,22.3693,22.2997,22.3494,113446.0
2022-04-13 12:40:00,22.45,22.52,22.44,22.52,162567.0,22.3494,22.4191,22.3395,22.4191,162567.0
2022-04-13 12:45:00,22.51,22.71,22.51,22.68,71433.0,22.4092,22.6083,22.4092,22.5784,71433.0
2022-04-13 12:50:00,22.67,22.7,22.62,22.69,41555.0,22.5684,22.5983,22.5187,22.5884,41555.0
2022-04-13 12:55:00,22.7,22.76,22.7,22.76,15693.0,22.5983,22.658,22.5983,22.658,15693.0
2022-04-13 13:00:00,22.77,22.79,22.72,22.78,50893.0,22.668,22.6879,22.6182,22.678,50893.0
2022-04-13 13:05:00,22.79,22.83,22.78,22.81,36206.0,22.6879,22.7277,22.678,22.7078,36206.0
2022-04-13 13:10:00,22.8,22.87,22.8,22.82,84711.0,22.6979,22.7676,22.6979,22.7178,84711.0
2022-04-13 13:15:00,22.83,22.85,22.78,22.79,15615.0,22.7277,22.7476,22.678,22.6879,15615.0
2022-04-13 13:20:00,22.78,22.85,22.77,22.85,18603.0,22.678,22.7476,22.668,22.7476,18603.0
2022-04-13 13:25:00,22.84,22.86,22.78,22.8,46256.0,22.7377,22.7576,22.678,22.6979,46256.0
2022-04-13 13:30:00,22.8,22.81,22.72,22.73,26274.0,22.6979,22.7078,22.6182,22.6282,26274.0
2022-04-13 13:35:00,22.73,22.78,22.72,22.75,22602.0,22.6282,22.678,22.6182,22.6481,22602.0
2022-04-13 13:40:00,22.76,22.77,22.73,22.77,18004.0,22.658,22.668,22.6282,22.668,18004.0
2022-04-13 13:45:00,22.77,22.77,22.71,22.76,18662.0,22.668,22.668,22.6083,22.658,18662.0
2022-04-13 13:50:00,22.76,22.76,22.63,22.73,33273.0,22.658,22.658,22.5286,22.6282,33273.0
2022-04-13 13:55:00,22.72,22.77,22.71,22.76,18934.0,22.6182,22.668,22.6083,22.658,18934.0
2022-04-13 14:00:00,22.75,22.75,22.7,22.71,21127.0,22.6481,22.6481,22.5983,22.6083,21127.0
2022-04-13 14:05:00,22.71,22.74,22.69,22.73,17547.0,22.6083,22.6381,22.5884,22.6282,17547.0
2022-04-13 14:10:00,22.73,22.74,22.68,22.71,16935.0,22.6282,22.6381,22.5784,22.6083,16935.0
2022-04-13 14:15:00,22.71,22.71,22.69,22.7,10076.0,22.6083,22.6083,22.5884,22.5983,10076.0
2022-04-13 14:20:00,22.71,22.74,22.69,22.7,22737.0,22.6083,22.6381,22.5884,22.5983,22737.0
2022-04-13 14:25:00,22.7,22.76,22.66,22.75,22910.0,22.5983,22.658,22.5585,22.6481,22910.0
2022-04-13 14:30:00,22.75,22.8,22.7,22.7,42602.0,22.6481,22.6979,22.5983,22.5983,42602.0
2022-04-13 14:35:00,22.7,22.7,22.65,22.68,18061.0,22.5983,22.5983,22.5485,22.5784,18061.0
2022-04-13 14:40:00,22.67,22.69,22.66,22.69,26876.0,22.5684,22.5884,22.5585,22.5884,26876.0
2022-04-13 14:45:00,22.68,22.7,22.63,22.64,44298.0,22.5784,22.5983,22.5286,22.5386,44298.0
2022-04-13 14:50:00,22.64,22.7,22.63,22.69,55277.0,22.5386,22.5983,22.5286,22.5884,55277.0
2022-04-13 14:55:00,22.68,22.69,22.59,22.59,59497.0,22.5784,22.5884,22.4888,22.4888,59497.0
2022-04-13 15:00:00,22.58,22.62,22.56,22.61,20170.0,22.4789,22.5187,22.4589,22.5087,20170.0
2022-04-13 15:05:00,22.62,22.7,22.61,22.69,24419.0,22.5187,22.5983,22.5087,22.5884,24419.0
2022-04-13 15:10:00,22.68,22.71,22.66,22.7,22839.0,22.5784,22.6083,22.5585,22.5983,22839.0
2022-04-13 15:15:00,22.71,22.71,22.66,22.7,26770.0,22.6083,22.6083,22.5585,22.5983,26770.0
2022-04-13 15:20:00,22.7,22.71,22.66,22.68,26351.0,22.5983,22.6083,22.5585,22.5784,26351.0
2022-04-13 15:25:00,22.67,22.68,22.63,22.66,32950.0,22.5684,22.5784,22.5286,22.5585,32950.0
2022-04-13 15:30:00,22.66,22.74,22.64,22.73,16035.0,22.5585,22.6381,22.5386,22.6282,16035.0
2022-04-13 15:35:00,22.74,22.78,22.73,22.77,29445.0,22.6381,22.678,22.6282,22.668,29445.0
2022-04-13 15:40:00,22.77,22.78,22.75,22.78,30825.0,22.668,22.678,22.6481,22.678,30825.0
2022-04-13 15:45:00,22.77,22.82,22.76,22.81,79934.0,22.668,22.7178,22.658,22.7078,79934.0
2022-04-13 15:50:00,22.82,22.84,22.78,22.81,96518.0,22.7178,22.7377,22.678,22.7078,96518.0
2022-04-13 15:55:00,22.81,22.83,22.77,22.82,154374.0,22.7078,22.7277,22.668,22.7178,154374.0
2022-04-14 09:30:00,22.94,23.3,22.88,23.13,212871.0,22.8372,23.1956,22.7775,23.0264,212871.0
2022-04-14 09:35:00,23.15,23.39,22.99,23.25,88767.0,23.0463,23.2852,22.887,23.1458,88767.0
2022-04-14 09:40:00,23.24,23.4,23.06,23.06,99007.0,23.1359,23.2952,22.9567,22.9567,99007.0
2022-04-14 09:45:00,23.04,23.4,22.97,23.23,76535.0,22.9368,23.2952,22.8671,23.1259,76535.0
2022-04-14 09:50:00,23.22,23.38,23.22,23.24,28182.0,23.116,23.2753,23.116,23.1359,28182.0
2022-04-14 09:55:00,23.22,23.34,23.17,23.33,28717.0,23.116,23.2354,23.0662,23.2255,28717.0
2022-04-14 10:00:00,23.33,23.47,23.31,23.47,35319.0,23.2255,23.3649,23.2056,23.3649,35319.0
2022-04-14 10:05:00,23.47,23.48,23.25,23.37,52936.0,23.3649,23.3748,23.1458,23.2653,52936.0
2022-04-14 10:10:00,23.36,23.48,23.32,23.38,22629.0,23.2554,23.3748,23.2155,23.2753,22629.0
2022-04-14 10:15:00,23.38,23.53,23.28,23.44,53784.0,23.2753,23.4246,23.1757,23.335,53784.0
2022-04-14 10:20:00,23.42,23.54,23.4,23.51,13168.0,23.3151,23.4345,23.2952,23.4047,13168.0
2022-04-14 10:25:00,23.51,23.54,23.48,23.49,8477.0,23.4047,23.4345,23.3748,23.3848,8477.0
2022-04-14 10:30:00,23.49,23.5,23.3,23.31,28022.0,23.3848,23.3947,23.1956,23.2056,28022.0
2022-04-14 10:35:00,23.31,23.39,23.29,23.36,21883.0,23.2056,23.2852,23.1857,23.2554,21883.0
2022-04-14 10:40:00,23.36,23.4,23.3,23.33,8500.0,23.2554,23.2952,23.1956,23.2255,8500.0
2022-04-14 10:45:00,23.32,23.33,23.27,23.3,32332.0,23.2155,23.2255,23.1658,23.1956,32332.0
2022-04-14 10:50:00,23.29,23.34,23.26,23.32,42026.0,23.1857,23.2354,23.1558,23.2155,42026.0
2022-04-14 10:55:00,23.32,23.38,23.3,23.36,14338.0,23.2155,23.2753,23.1956,23.2554,14338.0
2022-04-14 11:00:00,23.36,23.45,23.33,23.4,122021.0,23.2554,23.345,23.2255,23.2952,122021.0
2022-04-14 11:05:00,23.4,23.41,23.34,23.38,23225.0,23.2952,23.3051,23.2354,23.2753,23225.0
2022-04-14 11:10:00,23.37,23.38,23.26,23.28,83160.0,23.2653,23.2753,23.1558,23.1757,83160.0
2022-04-14 11:15:00,23.28,23.33,23.24,23.32,13432.0,23.1757,23.2255,23.1359,23.2155,13432.0
2022-04-14 11:20:00,23.33,23.4,23.29,23.37,22283.0,23.2255,23.2952,23.1857,23.2653,22283.0
2022-04-14 11:25:00,23.4,23.4,23.32,23.32,12458.0,23.2952,23.2952,23.2155,23.2155,12458.0
2022-04-14 11:30:00,23.32,23.41,23.31,23.36,14014.0,23.2155,23.3051,23.2056,23.2554,14014.0
2022-04-14 11:35:00,23.36,23.39,23.33,23.39,10153.0,23.2554,23.2852,23.2255,23.2852,10153.0
2022-04-14 11:40:00,23.39,23.45,23.39,23.43,12263.0,23.2852,23.345,23.2852,23.325,12263.0
2022-04-14 11:45:00,23.43,23.46,23.42,23.44,9836.0,23.325,23.3549,23.3151,23.335,9836.0
2022-04-14 11:50:00,23.44,23.5,23.44,23.5,14609.0,23.335,23.3947,23.335,23.3947,14609.0
2022-04-14 11:55:00,23.5,23.52,23.48,23.5,10218.0,23.3947,23.4146,23.3748,23.3947,10218.0
2022-04-14 12:00:00,23.5,23.51,23.46,23.46,9003.0,23.3947,23.4047,23.3549,23.3549,9003.0
2022-04-14 12:05:00,23.46,23.56,23.45,23.53,14820.0,23.3549,23.4545,23.345,23.4246,14820.0
2022-04-14 12:10:00,23.53,23.54,23.46,23.48,11825.0,23.4246,23.4345,23.3549,23.3748,11825.0
2022-04-14 12:15:00,23.47,23.49,23.4,23.43,15820.0,23.3649,23.3848,23.2952,23.325,15820.0
2022-04-14 12:20:00,23.43,23.46,23.4,23.45,9289.0,23.325,23.3549,23.2952,23.345,9289.0
2022-04-14 12:25:00,23.45,23.46,23.38,23.38,7653.0,23.345,23.3549,23.2753,23.2753,7653.0
2022-04-14 12:30:00,23.38,23.41,23.35,23.35,10832.0,23.2753,23.3051,23.2454,23.2454,10832.0
2022-04-14 12:35:00,23.35,23.36,23.27,23.28,23172.0,23.2454,23.2554,23.1658,23.1757,23172.0
2022-04-14 12:40:00,23.27,23.28,23.25,23.25,11642.0,23.1658,23.1757,23.1458,23.1458,11642.0
2022-04-14 12:45:00,23.25,23.26,23.19,23.21,22585.0,23.1458,23.1558,23.0861,23.106,22585.0
2022-04-14 12:50:00,23.21,23.28,23.19,23.28,8390.0,23.106,23.1757,23.0861,23.1757,8390.0
2022-04-14 12:55:00,23.28,23.28,23.25,23.27,9209.0,23.1757,23.1757,23.1458,23.1658,9209.0
2022-04-14 13:00:00,23.26,23.27,23.23,23.26,10277.0,23.1558,23.1658,23.1259,23.1558,10277.0
2022-04-14 13:05:00,23.27,23.28,23.25,23.28,6791.0,23.1658,23.1757,23.1458,23.1757,6791.0
2022-04-14 13:10:00,23.27,23.28,23.26,23.27,5327.0,23.1658,23.1757,23.1558,23.1658,5327.0
2022-04-14 13:15:00,23.28,23.29,23.23,23.27,7230.0,23.1757,23.1857,23.1259,23.1658,7230.0
2022-04-14 13:20:00,23.28,23.34,23.28,23.29,14072.0,23.1757,23.2354,23.1757,23.1857,14072.0
2022-04-14 13:25:00,23.31,23.35,23.3,23.33,9625.0,23.2056,23.2454,23.1956,23.2255,9625.0
2022-04-14 13:30:00,23.34,23.38,23.33,23.36,9488.0,23.2354,23.2753,23.2255,23.2554,9488.0
2022-04-14 13:35:00,23.37,23.4,23.34,23.34,8407.0,23.2653,23.2952,23.2354,23.2354,8407.0
2022-04-14 13:40:00,23.34,23.39,23.34,23.39,15390.0,23.2354,23.2852,23.2354,23.2852,15390.0
2022-04-14 13:45:00,23.39,23.43,23.38,23.39,8007.0,23.2852,23.325,23.2753,23.2852,8007.0
2022-04-14 13:50:00,23.4,23.45,23.4,23.44,13493.0,23.2952,23.345,23.2952,23.335,13493.0
2022-04-14 13:55:00,23.43,23.46,23.4,23.46,9923.0,23.325,23.3549,23.2952,23.3549,9923.0
2022-04-14 14:00:00,23.48,23.48,23.43,23.43,12040.0,23.3748,23.3748,23.325,23.325,12040.0
2022-04-14 14:05:00,23.43,23.45,23.43,23.44,7844.0,23.325,23.345,23.325,23.335,7844.0
2022-04-14 14:10:00,23.45,23.51,23.44,23.48,14807.0,23.345,23.4047,23.335,23.3748,14807.0
2022-04-14 14:15:00,23.48,23.51,23.45,23.45,14309.0,23.3748,23.4047,23.345,23.345,14309.0
2022-04-14 14:20:00,23.45,23.47,23.41,23.43,16653.0,23.345,23.3649,23.3051,23.325,16653.0
2022-04-14 14:25:00,23.43,23.49,23.41,23.48,26952.0,23.325,23.3848,23.3051,23.3748,26952.0
2022-04-14 14:30:00,23.48,23.51,23.41,23.44,26456.0,23.3748,23.4047,23.3051,23.335,26456.0
2022-04-14 14:35:00,23.44,23.46,23.43,23.44,9206.0,23.335,23.3549,23.325,23.335,9206.0
2022-04-14 14:40:00,23.45,23.49,23.44,23.48,9228.0,23.345,23.3848,23.335,23.3748,9228.0
2022-04-14 14:45:00,23.48,23.51,23.47,23.5,9262.0,23.3748,23.4047,23.3649,23.3947,9262.0
2022-04-14 14:50:00,23.5,23.51,23.44,23.45,12717.0,23.3947,23.4047,23.335,23.345,12717.0
2022-04-14 14:55:00,23.46,23.47,23.37,23.38,11091.0,23.3549,23.3649,23.2653,23.2753,11091.0
2022-04-14 15:00:00,23.38,23.43,23.37,23.41,11510.0,23.2753,23.325,23.2653,23.3051,11510.0
2022-04-14 15:05:00,23.41,23.44,23.4,23.41,10544.0,23.3051,23.335,23.2952,23.3051,10544.0
2022-04-14 15:10:00,23.41,23.43,23.39,23.43,22845.0,23.3051,23.325,23.2852,23.325,22845.0
2022-04-14 15:15:00,23.43,23.45,23.39,23.4,19148.0,23.325,23.345,23.2852,23.2952,19148.0
2022-04-14 15:20:00,23.4,23.41,23.38,23.38,15005.0,23.2952,23.3051,23.2753,23.2753,15005.0
2022-04-14 15:25:00,23.38,23.39,23.29,23.32,28074.0,23.2753,23.2852,23.1857,23.2155,28074.0
2022-04-14 15:30:00,23.32,23.36,23.31,23.32,18495.0,23.2155,23.2554,23.2056,23.2155,18495.0
2022-04-14 15:35:00,23.32,23.32,23.22,23.23,26888.0,23.2155,23.2155,23.116,23.1259,26888.0
2022-04-14 15:40:00,23.23,23.27,23.2,23.24,56155.0,23.1259,23.1658,23.0961,23.1359,56155.0
2022-04-14 15:45:00,23.23,23.24,23.13,23.14,65592.0,23.1259,23.1359,23.0264,23.0363,65592.0
2022-04-14 15:50:00,23.14,23.17,23.09,23.13,78348.0,23.0363,23.0662,22.9866,23.0264,78348.0
2022-04-14 15:55:00,23.13,23.19,23.1,23.13,146689.0,23.0264,23.0861,22.9965,23.0264,146689.0
2022-04-18 09:30:00,22.55,22.87,22.28,22.35,75702.0,22.449,22.7676,22.1802,22.2499,75702.0
2022-04-18 09:35:00,22.35,22.55,22.35,22.41,53534.0,22.2499,22.449,22.2499,22.3096,53534.0
2022-04-18 09:40:00,22.4,22.41,22.12,22.15,42234.0,22.2997,22.3096,22.0209,22.0508,42234.0
2022-04-18 09:45:00,22.17,22.17,22.01,22.14,33707.0,22.0707,22.0707,21.9114,22.0408,33707.0
2022-04-18 09:50:00,22.14,22.28,22.09,22.26,35067.0,22.0408,22.1802,21.991,22.1603,35067.0
2022-04-18 09:55:00,22.25,22.36,22.21,22.32,41221.0,22.1503,22.2598,22.1105,22.22,41221.0
2022-04-18 10:00:00,22.33,22.54,22.23,22.53,54259.0,22.23,22.439,22.1304,22.4291,54259.0
2022-04-18 10:05:00,22.54,22.63,22.43,22.44,40174.0,22.439,22.5286,22.3295,22.3395,40174.0
2022-04-18 10:10:00,22.42,22.42,22.31,22.35,31249.0,22.3196,22.3196,22.2101,22.2499,31249.0
2022-04-18 10:15:00,22.33,22.47,22.32,22.39,17783.0,22.23,22.3693,22.22,22.2897,17783.0
2022-04-18 10:20:00,22.42,22.64,22.38,22.61,42446.0,22.3196,22.5386,22.2797,22.5087,42446.0
2022-04-18 10:25:00,22.61,22.61,22.52,22.59,16019.0,22.5087,22.5087,22.4191,22.4888,16019.0
2022-04-18 10:30:00,22.61,22.61,22.45,22.48,17721.0,22.5087,22.5087,22.3494,22.3793,17721.0
2022-04-18 10:35:00,22.49,22.51,22.43,22.47,30061.0,22.3893,22.4092,22.3295,22.3693,30061.0
2022-04-18 10:40:00,22.47,22.54,22.42,22.46,20733.0,22.3693,22.439,22.3196,22.3594,20733.0
2022-04-18 10:45:00,22.47,22.54,22.47,22.52,8090.0,22.3693,22.439,22.3693,22.4191,8090.0
2022-04-18 10:50:00,22.52,22.54,22.45,22.47,4600.0,22.4191,22.439,22.3494,22.3693,4600.0
2022-04-18 10:55:00,22.48,22.53,22.43,22.51,10160.0,22.3793,22.4291,22.3295,22.4092,10160.0
2022-04-18 11:00:00,22.51,22.62,22.49,22.61,12494.0,22.4092,22.5187,22.3893,22.5087,12494.0
2022-04-18 11:05:00,22.61,22.63,22.53,22.56,8083.0,22.5087,22.5286,22.4291,22.4589,8083.0
2022-04-18 11:10:00,22.57,22.6,22.53,22.53,7625.0,22.4689,22.4988,22.4291,22.4291,7625.0
2022-04-18 11:15:00,22.52,22.54,22.48,22.51,21881.0,22.4191,22.439,22.3793,22.4092,21881.0
2022-04-18 11:20:00,22.53,22.56,22.51,22.51,13209.0,22.4291,22.4589,22.4092,22.4092,13209.0
2022-04-18 11:25:00,22.51,22.56,22.5,22.55,12242.0,22.4092,22.4589,22.3992,22.449,12242.0
2022-04-18 11:30:00,22.55,22.58,22.47,22.49,13403.0,22.449,22.4789,22.3693,22.3893,13403.0
2022-04-18 11:35:00,22.5,22.51,22.45,22.46,17220.0,22.3992,22.4092,22.3494,22.3594,17220.0
2022-04-18 11:40:00,22.45,22.52,22.45,22.5,11361.0,22.3494,22.4191,22.3494,22.3992,11361.0
2022-04-18 11:45:00,22.48,22.51,22.47,22.47,7411.0,22.3793,22.4092,22.3693,22.3693,7411.0
2022-04-18 11:50:00,22.48,22.54,22.48,22.52,11703.0,22.3793,22.439,22.3793,22.4191,11703.0
2022-04-18 11:55:00,22.52,22.55,22.51,22.55,12994.0,22.4191,22.449,22.4092,22.449,12994.0
2022-04-18 12:00:00,22.54,22.58,22.52,22.57,13641.0,22.439,22.4789,22.4191,22.4689,13641.0
2022-04-18 12:05:00,22.58,22.58,22.52,22.53,14042.0,22.4789,22.4789,22.4191,22.4291,14042.0
2022-04-18 12:10:00,22.52,22.53,22.48,22.48,9221.0,22.4191,22.4291,22.3793,22.3793,9221.0
2022-04-18 12:15:00,22.49,22.51,22.46,22.49,13074.0,22.3893,22.4092,22.3594,22.3893,13074.0
2022-04-18 12:20:00,22.49,22.52,22.47,22.51,10020.0,22.3893,22.4191,22.3693,22.4092,10020.0
2022-04-18 12:25:00,22.5,22.51,22.46,22.46,12594.0,22.3992,22.4092,22.3594,22.3594,12594.0
2022-04-18 12:30:00,22.45,22.46,22.37,22.42,9362.0,22.3494,22.3594,22.2698,22.3196,9362.0
2022-04-18 12:35:00,22.42,22.46,22.42,22.44,7507.0,22.3196,22.3594,22.3196,22.3395,7507.0
2022-04-18 12:40:00,22.45,22.5,22.42,22.5,5891.0,22.3494,22.3992,22.3196,22.3992,5891.0
2022-04-18 12:45:00,22.51,22.53,22.5,22.53,6008.0,22.4092,22.4291,22.3992,22.4291,6008.0
2022-04-18 12:50:00,22.53,22.56,22.53,22.56,7175.0,22.4291,22.4589,22.4291,22.4589,7175.0
2022-04-18 12:55:00,22.56,22.57,22.55,22.57,5578.0,22.4589,22.4689,22.449,22.4689,5578.0
2022-04-18 13:00:00,22.57,22.59,22.54,22.56,6575.0,22.4689,22.4888,22.439,22.4589,6575.0
2022-04-18 13:05:00,22.56,22.64,22.54,22.62,11095.0,22.4589,22.5386,22.439,22.5187,11095.0
2022-04-18 13:10:00,22.63,22.7,22.57,22.57,27513.0,22.5286,22.5983,22.4689,22.4689,27513.0
2022-04-18 13:15:00,22.56,22.57,22.55,22.55,11916.0,22.4589,22.4689,22.449,22.449,11916.0
2022-04-18 13:20:00,22.55,22.58,22.55,22.57,10827.0,22.449,22.4789,22.449,22.4689,10827.0
2022-04-18 13:25:00,22.57,22.58,22.52,22.57,26997.0,22.4689,22.4789,22.4191,22.4689,26997.0
2022-04-18 13:30:00,22.58,22.72,22.57,22.71,19080.0,22.4789,22.6182,22.4689,22.6083,19080.0
2022-04-18 13:35:00,22.72,22.73,22.66,22.72,12379.0,22.6182,22.6282,22.5585,22.6182,12379.0
2022-04-18 13:40:00,22.72,22.74,22.69,22.71,8086.0,22.6182,22.6381,22.5884,22.6083,8086.0
2022-04-18 13:45:00,22.7,22.73,22.68,22.71,7294.0,22.5983,22.6282,22.5784,22.6083,7294.0
2022-04-18 13:50:00,22.72,22.74,22.7,22.74,6086.0,22.6182,22.6381,22.5983,22.6381,6086.0
2022-04-18 13:55:00,22.76,22.78,22.72,22.74,6013.0,22.658,22.678,22.6182,22.6381,6013.0
2022-04-18 14:00:00,22.75,22.78,22.73,22.77,8451.0,22.6481,22.678,22.6282,22.668,8451.0
2022-04-18 14:05:00,22.76,22.77,22.73,22.75,11237.0,22.658,22.668,22.6282,22.6481,11237.0
2022-04-18 14:10:00,22.74,22.78,22.74,22.74,14181.0,22.6381,22.678,22.6381,22.6381,14181.0
2022-04-18 14:15:00,22.75,22.77,22.72,22.74,13219.0,22.6481,22.668,22.6182,22.6381,13219.0
2022-04-18 14:20:00,22.74,22.8,22.72,22.78,7337.0,22.6381,22.6979,22.6182,22.678,7337.0
2022-04-18 14:25:00,22.79,22.8,22.75,22.78,12132.0,22.6879,22.6979,22.6481,22.678,12132.0
2022-04-18 14:30:00,22.78,22.8,22.76,22.8,8534.0,22.678,22.6979,22.658,22.6979,8534.0
2022-04-18 14:35:00,22.79,22.79,22.77,22.79,7631.0,22.6879,22.6879,22.668,22.6879,7631.0
2022-04-18 14:40:00,22.79,22.79,22.74,22.75,4806.0,22.6879,22.6879,22.6381,22.6481,4806.0
2022-04-18 14:45:00,22.74,22.76,22.72,22.75,7170.0,22.6381,22.658,22.6182,22.6481,7170.0
2022-04-18 14:50:00,22.74,22.78,22.74,22.77,7136.0,22.6381,22.678,22.6381,22.668,7136.0
2022-04-18 14:55:00,22.76,22.77,22.72,22.72,8990.0,22.658,22.668,22.6182,22.6182,8990.0
2022-04-18 15:00:00,22.73,22.75,22.71,22.73,7969.0,22.6282,22.6481,22.6083,22.6282,7969.0
2022-04-18 15:05:00,22.74,22.76,22.72,22.73,9397.0,22.6381,22.658,22.6182,22.6282,9397.0
2022-04-18 15:10:00,22.74,22.76,22.7,22.76,11232.0,22.6381,22.658,22.5983,22.658,11232.0
2022-04-18 15:15:00,22.77,22.79,22.74,22.75,16492.0,22.668,22.6879,22.6381,22.6481,16492.0
2022-04-18 15:20:00,22.75,22.76,22.67,22.7,18697.0,22.6481,22.658,22.5684,22.5983,18697.0
2022-04-18 15:25:00,22.69,22.7,22.69,22.7,29410.0,22.5884,22.5983,22.5884,22.5983,29410.0
2022-04-18 15:30:00,22.69,22.7,22.66,22.7,32849.0,22.5884,22.5983,22.5585,22.5983,32849.0
2022-04-18 15:35:00,22.7,22.71,22.64,22.7,69130.0,22.5983,22.6083,22.5386,22.5983,69130.0
2022-04-18 15:40:00,22.69,22.78,22.69,22.72,52640.0,22.5884,22.678,22.5884,22.6182,52640.0
2022-04-18 15:45:00,22.71,22.73,22.67,22.69,46162.0,22.6083,22.6282,22.5684,22.5884,46162.0
2022-04-18 15:50:00,22.68,22.77,22.66,22.7,86030.0,22.5784,22.668,22.5585,22.5983,86030.0
2022-04-18 15:55:00,22.7,22.71,22.62,22.66,183374.0,22.5983,22.6083,22.5187,22.5585,183374.0
2022-04-19 09:30:00,22.49,22.65,22.28,22.36,63930.0,22.3893,22.5485,22.1802,22.2598,63930.0
2022-04-19 09:35:00,22.39,22.49,22.19,22.27,32650.0,22.2897,22.3893,22.0906,22.1702,32650.0
2022-04-19 09:40:00,22.29,22.5,22.25,22.39,43698.0,22.1901,22.3992,22.1503,22.2897,43698.0
2022-04-19 09:45:00,22.41,22.52,22.32,22.45,15804.0,22.3096,22.4191,22.22,22.3494,15804.0
2022-04-19 09:50:00,22.42,22.48,22.33,22.35,19111.0,22.3196,22.3793,22.23,22.2499,19111.0
2022-04-19 09:55:00,22.37,22.58,22.37,22.51,28850.0,22.2698,22.4789,22.2698,22.4092,28850.0
2022-04-19 10:00:00,22.51,22.6,22.44,22.5,33335.0,22.4092,22.4988,22.3395,22.3992,33335.0
2022-04-19 10:05:00,22.5,22.5,22.43,22.48,21253.0,22.3992,22.3992,22.3295,22.3793,21253.0
2022-04-19 10:10:00,22.48,22.53,22.45,22.47,31431.0,22.3793,22.4291,22.3494,22.3693,31431.0
2022-04-19 10:15:00,22.46,22.69,22.46,22.65,33144.0,22.3594,22.5884,22.3594,22.5485,33144.0
2022-04-19 10:20:00,22.65,22.74,22.59,22.65,62680.0,22.5485,22.6381,22.4888,22.5485,62680.0
2022-04-19 10:25:00,22.64,22.66,22.51,22.51,10806.0,22.5386,22.5585,22.4092,22.4092,10806.0
2022-04-19 10:30:00,22.51,22.57,22.48,22.54,22249.0,22.4092,22.4689,22.3793,22.439,22249.0
2022-04-19 10:35:00,22.53,22.6,22.52,22.56,10974.0,22.4291,22.4988,22.4191,22.4589,10974.0
2022-04-19 10:40:00,22.55,22.61,22.51,22.61,30561.0,22.449,22.5087,22.4092,22.5087,30561.0
2022-04-19 10:45:00,22.62,22.65,22.55,22.56,26968.0,22.5187,22.5485,22.449,22.4589,26968.0
2022-04-19 10:50:00,22.57,22.67,22.54,22.55,17685.0,22.4689,22.5684,22.439,22.449,17685.0
2022-04-19 10:55:00,22.54,22.58,22.53,22.57,13790.0,22.439,22.4789,22.4291,22.4689,13790.0
2022-04-19 11:00:00,22.57,22.6,22.51,22.57,23799.0,22.4689,22.4988,22.4092,22.4689,23799.0
2022-04-19 11:05:00,22.58,22.64,22.53,22.61,20795.0,22.4789,22.5386,22.4291,22.5087,20795.0
2022-04-19 11:10:00,22.61,22.65,22.57,22.63,19456.0,22.5087,22.5485,22.4689,22.5286,19456.0
2022-04-19 11:15:00,22.64,22.67,22.62,22.67,18685.0,22.5386,22.5684,22.5187,22.5684,18685.0
2022-04-19 11:20:00,22.68,22.69,22.64,22.65,17962.0,22.5784,22.5884,22.5386,22.5485,17962.0
2022-04-19 11:25:00,22.65,22.69,22.65,22.69,16868.0,22.5485,22.5884,22.5485,22.5884,16868.0
2022-04-19 11:30:00,22.69,22.76,22.69,22.75,23487.0,22.5884,22.658,22.5884,22.6481,23487.0
2022-04-19 11:35:00,22.75,22.84,22.73,22.82,23642.0,22.6481,22.7377,22.6282,22.7178,23642.0
2022-04-19 11:40:00,22.82,22.83,22.78,22.8,21524.0,22.7178,22.7277,22.678,22.6979,21524.0
2022-04-19 11:45:00,22.79,22.79,22.73,22.77,15052.0,22.6879,22.6879,22.6282,22.668,15052.0
2022-04-19 11:50:00,22.77,22.79,22.72,22.75,13887.0,22.668,22.6879,22.6182,22.6481,13887.0
2022-04-19 11:55:00,22.76,22.77,22.74,22.75,8936.0,22.658,22.668,22.6381,22.6481,8936.0
2022-04-19 12:00:00,22.74,22.76,22.69,22.72,32582.0,22.6381,22.658,22.5884,22.6182,32582.0
2022-04-19 12:05:00,22.72,22.78,22.71,22.73,12796.0,22.6182,22.678,22.6083,22.6282,12796.0
2022-04-19 12:10:00,22.74,22.79,22.74,22.77,7324.0,22.6381,22.6879,22.6381,22.668,7324.0
2022-04-19 12:15:00,22.76,22.81,22.73,22.76,12293.0,22.658,22.7078,22.6282,22.658,12293.0
2022-04-19 12:20:00,22.75,22.78,22.74,22.75,6569.0,22.6481,22.678,22.6381,22.6481,6569.0
2022-04-19 12:25:00,22.74,22.74,22.71,22.71,6670.0,22.6381,22.6381,22.6083,22.6083,6670.0
2022-04-19 12:30:00,22.72,22.72,22.66,22.67,8029.0,22.6182,22.6182,22.5585,22.5684,8029.0
2022-04-19 12:35:00,22.69,22.69,22.63,22.64,6448.0,22.5884,22.5884,22.5286,22.5386,6448.0
2022-04-19 12:40:00,22.65,22.67,22.63,22.67,6215.0,22.5485,22.5684,22.5286,22.5684,6215.0
2022-04-19 12:45:00,22.66,22.69,22.65,22.68,5317.0,22.5585,22.5884,22.5485,22.5784,5317.0
2022-04-19 12:50:00,22.67,22.71,22.66,22.69,5865.0,22.5684,22.6083,22.5585,22.5884,5865.0
2022-04-19 12:55:00,22.69,22.69,22.64,22.64,10551.0,22.5884,22.5884,22.5386,22.5386,10551.0
2022-04-19 13:00:00,22.65,22.69,22.65,22.68,5900.0,22.5485,22.5884,22.5485,22.5784,5900.0
2022-04-19 13:05:00,22.68,22.73,22.66,22.67,9477.0,22.5784,22.6282,22.5585,22.5684,9477.0
2022-04-19 13:10:00,22.68,22.69,22.66,22.68,6709.0,22.5784,22.5884,22.5585,22.5784,6709.0
2022-04-19 13:15:00,22.68,22.69,22.63,22.63,7584.0,22.5784,22.5884,22.5286,22.5286,7584.0
2022-04-19 13:20:00,22.63,22.63,22.59,22.61,15165.0,22.5286,22.5286,22.4888,22.5087,15165.0
2022-04-19 13:25:00,22.6,22.61,22.56,22.58,15282.0,22.4988,22.5087,22.4589,22.4789,15282.0
2022-04-19 13:30:00,22.57,22.61,22.47,22.6,146212.0,22.4689,22.5087,22.3693,22.4988,146212.0
2022-04-19 13:35:00,22.6,22.62,22.58,22.61,9831.0,22.4988,22.5187,22.4789,22.5087,9831.0
2022-04-19 13:40:00,22.61,22.61,22.58,22.59,7154.0,22.5087,22.5087,22.4789,22.4888,7154.0
2022-04-19 13:45:00,22.59,22.66,22.58,22.66,17906.0,22.4888,22.5585,22.4789,22.5585,17906.0
2022-04-19 13:50:00,22.66,22.66,22.63,22.65,9231.0,22.5585,22.5585,22.5286,22.5485,9231.0
2022-04-19 13:55:00,22.66,22.66,22.62,22.64,7424.0,22.5585,22.5585,22.5187,22.5386,7424.0
2022-04-19 14:00:00,22.63,22.64,22.62,22.64,8683.0,22.5286,22.5386,22.5187,22.5386,8683.0
2022-04-19 14:05:00,22.64,22.64,22.6,22.62,12277.0,22.5386,22.5386,22.4988,22.5187,12277.0
2022-04-19 14:10:00,22.62,22.63,22.56,22.58,12976.0,22.5187,22.5286,22.4589,22.4789,12976.0
2022-04-19 14:15:00,22.56,22.57,22.51,22.51,10942.0,22.4589,22.4689,22.4092,22.4092,10942.0
2022-04-19 14:20:00,22.51,22.56,22.51,22.55,15928.0,22.4092,22.4589,22.4092,22.449,15928.0
2022-04-19 14:25:00,22.54,22.57,22.51,22.56,12849.0,22.439,22.4689,22.4092,22.4589,12849.0
2022-04-19 14:30:00,22.55,22.58,22.53,22.55,28596.0,22.449,22.4789,22.4291,22.449,28596.0
2022-04-19 14:35:00,22.55,22.66,22.55,22.66,66351.0,22.449,22.5585,22.449,22.5585,66351.0
2022-04-19 14:40:00,22.66,22.69,22.62,22.67,22443.0,22.5585,22.5884,22.5187,22.5684,22443.0
2022-04-19 14:45:00,22.67,22.69,22.64,22.66,28914.0,22.5684,22.5884,22.5386,22.5585,28914.0
2022-04-19 14:50:00,22.67,22.71,22.66,22.66,24632.0,22.5684,22.6083,22.5585,22.5585,24632.0
2022-04-19 14:55:00,22.66,22.71,22.66,22.68,12637.0,22.5585,22.6083,22.5585,22.5784,12637.0
2022-04-19 15:00:00,22.68,22.68,22.63,22.67,14683.0,22.5784,22.5784,22.5286,22.5684,14683.0
2022-04-19 15:05:00,22.66,22.67,22.62,22.65,22119.0,22.5585,22.5684,22.5187,22.5485,22119.0
2022-04-19 15:10:00,22.66,22.69,22.65,22.68,18400.0,22.5585,22.5884,22.5485,22.5784,18400.0
2022-04-19 15:15:00,22.68,22.71,22.67,22.7,35608.0,22.5784,22.6083,22.5684,22.5983,35608.0
2022-04-19 15:20:00,22.71,22.74,22.7,22.73,19086.0,22.6083,22.6381,22.5983,22.6282,19086.0
2022-04-19 15:25:00,22.73,22.75,22.7,22.73,25524.0,22.6282,22.6481,22.5983,22.6282,25524.0
2022-04-19 15:30:00,22.73,22.76,22.73,22.74,26654.0,22.6282,22.658,22.6282,22.6381,26654.0
2022-04-19 15:35:00,22.75,22.75,22.69,22.73,39310.0,22.6481,22.6481,22.5884,22.6282,39310.0
2022-04-19 15:40:00,22.73,22.74,22.69,22.73,33653.0,22.6282,22.6381,22.5884,22.6282,33653.0
2022-04-19 15:45:00,22.73,22.74,22.66,22.69,47583.0,22.6282,22.6381,22.5585,22.5884,47583.0
2022-04-19 15:50:00,22.69,22.73,22.67,22.69,85283.0,22.5884,22.6282,22.5684,22.5884,85283.0
2022-04-19 15:55:00,22.68,22.78,22.65,22.78,212134.0,22.5784,22.678,22.5485,22.678,212134.0
2022-04-20 09:30:00,22.76,22.76,22.36,22.53,50606.0,22.658,22.658,22.2598,22.4291,50606.0
2022-04-20 09:35:00,22.53,22.57,22.44,22.52,21996.0,22.4291,22.4689,22.3395,22.4191,21996.0
2022-04-20 09:40:00,22.48,22.55,22.36,22.42,27804.0,22.3793,22.449,22.2598,22.3196,27804.0
2022-04-20 09:45:00,22.4,22.49,22.38,22.44,17043.0,22.2997,22.3893,22.2797,22.3395,17043.0
2022-04-20 09:50:00,22.44,22.53,22.44,22.49,18404.0,22.3395,22.4291,22.3395,22.3893,18404.0
2022-04-20 09:55:00,22.5,22.52,22.27,22.35,43911.0,22.3992,22.4191,22.1702,22.2499,43911.0
2022-04-20 10:00:00,22.34,22.4,22.3,22.33,44038.0,22.2399,22.2997,22.2001,22.23,44038.0
2022-04-20 10:05:00,22.35,22.35,22.22,22.28,33227.0,22.2499,22.2499,22.1205,22.1802,33227.0
2022-04-20 10:10:00,22.29,22.38,22.28,22.35,19412.0,22.1901,22.2797,22.1802,22.2499,19412.0
2022-04-20 10:15:00,22.36,22.42,22.27,22.39,22044.0,22.2598,22.3196,22.1702,22.2897,22044.0
2022-04-20 10:20:00,22.39,22.43,22.3,22.3,12884.0,22.2897,22.3295,22.2001,22.2001,12884.0
2022-04-20 10:25:00,22.3,22.31,22.25,22.3,27130.0,22.2001,22.2101,22.1503,22.2001,27130.0
2022-04-20 10:30:00,22.3,22.34,22.24,22.34,21429.0,22.2001,22.2399,22.1404,22.2399,21429.0
2022-04-20 10:35:00,22.33,22.41,22.31,22.37,14704.0,22.23,22.3096,22.2101,22.2698,14704.0
2022-04-20 10:40:00,22.37,22.45,22.35,22.44,43058.0,22.2698,22.3494,22.2499,22.3395,43058.0
2022-04-20 10:45:00,22.45,22.48,22.42,22.46,17666.0,22.3494,22.3793,22.3196,22.3594,17666.0
2022-04-20 10:50:00,22.45,22.52,22.44,22.51,20994.0,22.3494,22.4191,22.3395,22.4092,20994.0
2022-04-20 10:55:00,22.5,22.5,22.42,22.48,18683.0,22.3992,22.3992,22.3196,22.3793,18683.0
2022-04-20 11:00:00,22.48,22.48,22.41,22.44,20707.0,22.3793,22.3793,22.3096,22.3395,20707.0
2022-04-20 11:05:00,22.43,22.45,22.32,22.35,24657.0,22.3295,22.3494,22.22,22.2499,24657.0
2022-04-20 11:10:00,22.35,22.36,22.27,22.28,19404.0,22.2499,22.2598,22.1702,22.1802,19404.0
2022-04-20 11:15:00,22.27,22.29,22.23,22.23,10514.0,22.1702,22.1901,22.1304,22.1304,10514.0
2022-04-20 11:20:00,22.24,22.28,22.2,22.28,40982.0,22.1404,22.1802,22.1006,22.1802,40982.0
2022-04-20 11:25:00,22.27,22.28,22.21,22.26,31034.0,22.1702,22.1802,22.1105,22.1603,31034.0
2022-04-20 11:30:00,22.26,22.34,22.26,22.28,31355.0,22.1603,22.2399,22.1603,22.1802,31355.0
2022-04-20 11:35:00,22.27,22.32,22.27,22.27,13565.0,22.1702,22.22,22.1702,22.1702,13565.0
2022-04-20 11:40:00,22.27,22.29,22.24,22.25,16661.0,22.1702,22.1901,22.1404,22.1503,16661.0
2022-04-20 11:45:00,22.25,22.27,22.17,22.17,23451.0,22.1503,22.1702,22.0707,22.0707,23451.0
2022-04-20 11:50:00,22.17,22.19,22.1,22.11,29450.0,22.0707,22.0906,22.001,22.011,29450.0
2022-04-20 11:55:00,22.1,22.12,22.07,22.1,29501.0,22.001,22.0209,21.9711,22.001,29501.0
2022-04-20 12:00:00,22.1,22.11,22.06,22.07,32234.0,22.001,22.011,21.9612,21.9711,32234.0
2022-04-20 12:05:00,22.08,22.11,22.0,22.02,42240.0,21.9811,22.011,21.9014,21.9214,42240.0
2022-04-20 12:10:00,22.02,22.02,21.98,22.0,36903.0,21.9214,21.9214,21.8815,21.9014,36903.0
2022-04-20 12:15:00,21.99,22.02,21.94,22.0,34302.0,21.8915,21.9214,21.8417,21.9014,34302.0
2022-04-20 12:20:00,22.0,22.02,21.99,21.99,13918.0,21.9014,21.9214,21.8915,21.8915,13918.0
2022-04-20 12:25:00,22.0,22.03,21.98,22.02,13376.0,21.9014,21.9313,21.8815,21.9214,13376.0
2022-04-20 12:30:00,22.03,22.09,22.02,22.09,14480.0,21.9313,21.991,21.9214,21.991,14480.0
2022-04-20 12:35:00,22.09,22.21,22.06,22.06,43045.0,21.991,22.1105,21.9612,21.9612,43045.0
2022-04-20 12:40:00,22.06,22.08,22.03,22.06,13707.0,21.9612,21.9811,21.9313,21.9612,13707.0
2022-04-20 12:45:00,22.07,22.13,22.07,22.09,18183.0,21.9711,22.0309,21.9711,21.991,18183.0
2022-04-20 12:50:00,22.1,22.14,22.08,22.09,19836.0,22.001,22.0408,21.9811,21.991,19836.0
2022-04-20 12:55:00,22.1,22.1,22.05,22.09,14856.0,22.001,22.001,21.9512,21.991,14856.0
2022-04-20 13:00:00,22.08,22.19,22.07,22.19,18952.0,21.9811,22.0906,21.9711,22.0906,18952.0
2022-04-20 13:05:00,22.18,22.18,22.11,22.13,20473.0,22.0806,22.0806,22.011,22.0309,20473.0
2022-04-20 13:10:00,22.14,22.24,22.12,22.23,28651.0,22.0408,22.1404,22.0209,22.1304,28651.0
2022-04-20 13:15:00,22.23,22.23,22.15,22.17,23898.0,22.1304,22.1304,22.0508,22.0707,23898.0
2022-04-20 13:20:00,22.18,22.22,22.17,22.22,10752.0,22.0806,22.1205,22.0707,22.1205,10752.0
2022-04-20 13:25:00,22.22,22.26,22.2,22.24,9283.0,22.1205,22.1603,22.1006,22.1404,9283.0
2022-04-20 13:30:00,22.24,22.27,22.22,22.25,8200.0,22.1404,22.1702,22.1205,22.1503,8200.0
2022-04-20 13:35:00,22.27,22.27,22.2,22.22,8992.0,22.1702,22.1702,22.1006,22.1205,8992.0
2022-04-20 13:40:00,22.22,22.25,22.22,22.24,10013.0,22.1205,22.1503,22.1205,22.1404,10013.0
2022-04-20 13:45:00,22.24,22.27,22.18,22.19,11655.0,22.1404,22.1702,22.0806,22.0906,11655.0
2022-04-20 13:50:00,22.2,22.21,22.16,22.17,7860.0,22.1006,22.1105,22.0607,22.0707,7860.0
2022-04-20 13:55:00,22.16,22.16,22.12,22.12,6986.0,22.0607,22.0607,22.0209,22.0209,6986.0
2022-04-20 14:00:00,22.12,22.16,22.08,22.11,15771.0,22.0209,22.0607,21.9811,22.011,15771.0
2022-04-20 14:05:00,22.11,22.12,22.03,22.05,23513.0,22.011,22.0209,21.9313,21.9512,23513.0
2022-04-20 14:10:00,22.04,22.04,22.01,22.01,11291.0,21.9413,21.9413,21.9114,21.9114,11291.0
2022-04-20 14:15:00,22.03,22.04,21.98,22.01,13848.0,21.9313,21.9413,21.8815,21.9114,13848.0
2022-04-20 14:20:00,22.01,22.02,21.98,22.01,17282.0,21.9114,21.9214,21.8815,21.9114,17282.0
2022-04-20 14:25:00,22.01,22.02,21.98,21.99,17586.0,21.9114,21.9214,21.8815,21.8915,17586.0
2022-04-20 14:30:00,21.98,22.02,21.96,22.02,19951.0,21.8815,21.9214,21.8616,21.9214,19951.0
2022-04-20 14:35:00,22.02,22.02,21.95,21.97,27724.0,21.9214,21.9214,21.8517,21.8716,27724.0
2022-04-20 14:40:00,21.97,21.98,21.94,21.95,22296.0,21.8716,21.8815,21.8417,21.8517,22296.0
2022-04-20 14:45:00,21.96,22.04,21.94,22.03,17509.0,21.8616,21.9413,21.8417,21.9313,17509.0
2022-04-20 14:50:00,22.03,22.04,21.96,21.96,19441.0,21.9313,21.9413,21.8616,21.8616,19441.0
2022-04-20 14:55:00,21.96,22.0,21.95,21.98,31343.0,21.8616,21.9014,21.8517,21.8815,31343.0
2022-04-20 15:00:00,21.98,22.06,21.98,22.02,30864.0,21.8815,21.9612,21.8815,21.9214,30864.0
2022-04-20 15:05:00,22.01,22.02,21.99,22.0,16002.0,21.9114,21.9214,21.8915,21.9014,16002.0
2022-04-20 15:10:00,21.99,22.03,21.98,22.02,52265.0,21.8915,21.9313,21.8815,21.9214,52265.0
2022-04-20 15:15:00,22.02,22.02,21.99,22.0,19831.0,21.9214,21.9214,21.8915,21.9014,19831.0
2022-04-20 15:20:00,21.99,22.01,21.97,22.0,28661.0,21.8915,21.9114,21.8716,21.9014,28661.0
2022-04-20 15:25:00,22.01,22.04,22.0,22.02,16119.0,21.9114,21.9413,21.9014,21.9214,16119.0
2022-04-20 15:30:00,22.01,22.02,21.96,21.96,24474.0,21.9114,21.9214,21.8616,21.8616,24474.0
2022-04-20 15:35:00,21.96,22.03,21.94,22.0,40850.0,21.8616,21.9313,21.8417,21.9014,40850.0
2022-04-20 15:40:00,22.01,22.08,21.98,22.07,24899.0,21.9114,21.9811,21.8815,21.9711,24899.0
2022-04-20 15:45:00,22.08,22.14,22.07,22.14,58173.0,21.9811,22.0408,21.9711,22.0408,58173.0
2022-04-20 15:50:00,22.13,22.13,21.99,22.04,174259.0,22.0309,22.0309,21.8915,21.9413,174259.0
2022-04-20 15:55:00,22.05,22.05,21.98,22.01,210030.0,21.9512,21.9512,21.8815,21.9114,210030.0
2022-04-21 09:30:00,22.05,22.23,21.95,22.07,69156.0,21.9512,22.1304,21.8517,21.9711,69156.0
2022-04-21 09:35:00,22.07,22.25,21.95,22.0,39457.0,21.9711,22.1503,21.8517,21.9014,39457.0
2022-04-21 09:40:00,21.99,22.09,21.98,22.04,9503.0,21.8915,21.991,21.8815,21.9413,9503.0
2022-04-21 09:45:00,22.05,22.05,21.72,21.75,38488.0,21.9512,21.9512,21.6227,21.6526,38488.0
2022-04-21 09:50:00,21.75,21.82,21.66,21.67,21870.0,21.6526,21.7223,21.563,21.5729,21870.0
2022-04-21 09:55:00,21.65,21.65,21.38,21.4,47076.0,21.553,21.553,21.2842,21.3041,47076.0
2022-04-21 10:00:00,21.41,21.41,21.27,21.41,67823.0,21.3141,21.3141,21.1747,21.3141,67823.0
2022-04-21 10:05:00,21.4,21.5,21.37,21.42,63056.0,21.3041,21.4037,21.2743,21.324,63056.0
2022-04-21 10:10:00,21.42,21.46,21.29,21.32,31558.0,21.324,21.3639,21.1946,21.2245,31558.0
2022-04-21 10:15:00,21.32,21.38,21.29,21.32,39641.0,21.2245,21.2842,21.1946,21.2245,39641.0
2022-04-21 10:20:00,21.32,21.45,21.28,21.36,49212.0,21.2245,21.3539,21.1847,21.2643,49212.0
2022-04-21 10:25:00,21.35,21.53,21.34,21.51,57802.0,21.2544,21.4336,21.2444,21.4136,57802.0
2022-04-21 10:30:00,21.53,21.62,21.44,21.54,89559.0,21.4336,21.5232,21.344,21.4435,89559.0
2022-04-21 10:35:00,21.54,21.57,21.38,21.39,31104.0,21.4435,21.4734,21.2842,21.2942,31104.0
2022-04-21 10:40:00,21.39,21.47,21.36,21.41,54806.0,21.2942,21.3738,21.2643,21.3141,54806.0
2022-04-21 10:45:00,21.41,21.43,21.34,21.39,43855.0,21.3141,21.334,21.2444,21.2942,43855.0
2022-04-21 10:50:00,21.39,21.45,21.36,21.37,21705.0,21.2942,21.3539,21.2643,21.2743,21705.0
2022-04-21 10:55:00,21.37,21.54,21.36,21.49,30106.0,21.2743,21.4435,21.2643,21.3937,30106.0
2022-04-21 11:00:00,21.49,21.54,21.47,21.48,34161.0,21.3937,21.4435,21.3738,21.3838,34161.0
2022-04-21 11:05:00,21.49,21.49,21.37,21.4,14158.0,21.3937,21.3937,21.2743,21.3041,14158.0
2022-04-21 11:10:00,21.4,21.42,21.35,21.41,14871.0,21.3041,21.324,21.2544,21.3141,14871.0
2022-04-21 11:15:00,21.4,21.41,21.36,21.4,25117.0,21.3041,21.3141,21.2643,21.3041,25117.0
2022-04-21 11:20:00,21.4,21.41,21.37,21.39,11683.0,21.3041,21.3141,21.2743,21.2942,11683.0
2022-04-21 11:25:00,21.4,21.42,21.37,21.4,13013.0,21.3041,21.324,21.2743,21.3041,13013.0
2022-04-21 11:30:00,21.39,21.44,21.38,21.41,19158.0,21.2942,21.344,21.2842,21.3141,19158.0
2022-04-21 11:35:00,21.41,21.41,21.36,21.38,13858.0,21.3141,21.3141,21.2643,21.2842,13858.0
2022-04-21 11:40:00,21.37,21.39,21.33,21.37,30482.0,21.2743,21.2942,21.2344,21.2743,30482.0
2022-04-21 11:45:00,21.37,21.39,21.33,21.37,25002.0,21.2743,21.2942,21.2344,21.2743,25002.0
2022-04-21 11:50:00,21.37,21.43,21.36,21.37,38426.0,21.2743,21.334,21.2643,21.2743,38426.0
2022-04-21 11:55:00,21.38,21.4,21.33,21.39,41408.0,21.2842,21.3041,21.2344,21.2942,41408.0
2022-04-21 12:00:00,21.4,21.44,21.34,21.36,26397.0,21.3041,21.344,21.2444,21.2643,26397.0
2022-04-21 12:05:00,21.36,21.42,21.36,21.38,28280.0,21.2643,21.324,21.2643,21.2842,28280.0
2022-04-21 12:10:00,21.37,21.42,21.37,21.41,23219.0,21.2743,21.324,21.2743,21.3141,23219.0
2022-04-21 12:15:00,21.39,21.41,21.34,21.36,24488.0,21.2942,21.3141,21.2444,21.2643,24488.0
2022-04-21 12:20:00,21.36,21.43,21.35,21.38,29674.0,21.2643,21.334,21.2544,21.2842,29674.0
2022-04-21 12:25:00,21.37,21.42,21.37,21.37,23089.0,21.2743,21.324,21.2743,21.2743,23089.0
2022-04-21 12:30:00,21.38,21.43,21.38,21.42,29837.0,21.2842,21.334,21.2842,21.324,29837.0
2022-04-21 12:35:00,21.42,21.46,21.33,21.41,39901.0,21.324,21.3639,21.2344,21.3141,39901.0
2022-04-21 12:40:00,21.42,21.43,21.4,21.42,11412.0,21.324,21.334,21.3041,21.324,11412.0
2022-04-21 12:45:00,21.42,21.43,21.37,21.37,18848.0,21.324,21.334,21.2743,21.2743,18848.0
2022-04-21 12:50:00,21.37,21.38,21.32,21.32,55038.0,21.2743,21.2842,21.2245,21.2245,55038.0
2022-04-21 12:55:00,21.32,21.37,21.29,21.3,61523.0,21.2245,21.2743,21.1946,21.2046,61523.0
2022-04-21 13:00:00,21.3,21.33,21.26,21.29,14334.0,21.2046,21.2344,21.1648,21.1946,14334.0
2022-04-21 13:05:00,21.3,21.38,21.28,21.36,235156.0,21.2046,21.2842,21.1847,21.2643,235156.0
2022-04-21 13:10:00,21.36,21.39,21.32,21.38,16723.0,21.2643,21.2942,21.2245,21.2842,16723.0
2022-04-21 13:15:00,21.39,21.42,21.26,21.26,11363.0,21.2942,21.324,21.1648,21.1648,11363.0
2022-04-21 13:20:00,21.26,21.47,21.26,21.38,17612.0,21.1648,21.3738,21.1648,21.2842,17612.0
2022-04-21 13:25:00,21.37,21.47,21.37,21.45,15791.0,21.2743,21.3738,21.2743,21.3539,15791.0
2022-04-21 13:30:00,21.46,21.47,21.39,21.41,8307.0,21.3639,21.3738,21.2942,21.3141,8307.0
2022-04-21 13:35:00,21.4,21.42,21.36,21.39,8382.0,21.3041,21.324,21.2643,21.2942,8382.0
2022-04-21 13:40:00,21.39,21.44,21.37,21.44,12496.0,21.2942,21.344,21.2743,21.344,12496.0
2022-04-21 13:45:00,21.42,21.46,21.38,21.42,10403.0,21.324,21.3639,21.2842,21.324,10403.0
2022-04-21 13:50:00,21.4,21.45,21.34,21.35,56619.0,21.3041,21.3539,21.2444,21.2544,56619.0
2022-04-21 13:55:00,21.35,21.37,21.26,21.27,12064.0,21.2544,21.2743,21.1648,21.1747,12064.0
2022-04-21 14:00:00,21.27,21.27,21.19,21.2,16206.0,21.1747,21.1747,21.0951,21.105,16206.0
2022-04-21 14:05:00,21.2,21.22,21.15,21.17,26689.0,21.105,21.1249,21.0553,21.0752,26689.0
2022-04-21 14:10:00,21.16,21.18,21.13,21.17,48250.0,21.0652,21.0851,21.0353,21.0752,48250.0
2022-04-21 14:15:00,21.17,21.23,21.15,21.18,83929.0,21.0752,21.1349,21.0553,21.0851,83929.0
2022-04-21 14:20:00,21.19,21.2,21.15,21.18,16498.0,21.0951,21.105,21.0553,21.0851,16498.0
2022-04-21 14:25:00,21.18,21.23,21.17,21.21,13965.0,21.0851,21.1349,21.0752,21.115,13965.0
2022-04-21 14:30:00,21.2,21.26,21.18,21.26,14983.0,21.105,21.1648,21.0851,21.1648,14983.0
2022-04-21 14:35:00,21.25,21.33,21.25,21.26,15406.0,21.1548,21.2344,21.1548,21.1648,15406.0
2022-04-21 14:40:00,21.26,21.27,21.2,21.22,14260.0,21.1648,21.1747,21.105,21.1249,14260.0
2022-04-21 14:45:00,21.21,21.22,21.17,21.17,12627.0,21.115,21.1249,21.0752,21.0752,12627.0
2022-04-21 14:50:00,21.18,21.21,21.17,21.2,10164.0,21.0851,21.115,21.0752,21.105,10164.0
2022-04-21 14:55:00,21.19,21.2,21.16,21.17,21650.0,21.0951,21.105,21.0652,21.0752,21650.0
2022-04-21 15:00:00,21.17,21.17,21.14,21.16,17680.0,21.0752,21.0752,21.0453,21.0652,17680.0
2022-04-21 15:05:00,21.16,21.27,21.16,21.27,70211.0,21.0652,21.1747,21.0652,21.1747,70211.0
2022-04-21 15:10:00,21.26,21.28,21.25,21.28,24087.0,21.1648,21.1847,21.1548,21.1847,24087.0
2022-04-21 15:15:00,21.28,21.32,21.26,21.32,22085.0,21.1847,21.2245,21.1648,21.2245,22085.0
2022-04-21 15:20:00,21.32,21.34,21.3,21.34,17280.0,21.2245,21.2444,21.2046,21.2444,17280.0
2022-04-21 15:25:00,21.34,21.41,21.33,21.41,48405.0,21.2444,21.3141,21.2344,21.3141,48405.0
2022-04-21 15:30:00,21.41,21.41,21.35,21.37,20995.0,21.3141,21.3141,21.2544,21.2743,20995.0
2022-04-21 15:35:00,21.35,21.39,21.33,21.38,42705.0,21.2544,21.2942,21.2344,21.2842,42705.0
2022-04-21 15:40:00,21.38,21.55,21.36,21.53,168365.0,21.2842,21.4535,21.2643,21.4336,168365.0
2022-04-21 15:45:00,21.53,21.55,21.49,21.5,341266.0,21.4336,21.4535,21.3937,21.4037,341266.0
2022-04-21 15:50:00,21.51,21.61,21.5,21.56,117465.0,21.4136,21.5132,21.4037,21.4634,117465.0
2022-04-21 15:55:00,21.55,21.63,21.54,21.56,485912.0,21.4535,21.5331,21.4435,21.4634,485912.0
2022-04-22 09:30:00,21.75,21.99,21.48,21.92,76586.0,21.6526,21.8915,21.3838,21.8218,76586.0
2022-04-22 09:35:00,21.89,22.2,21.88,22.15,57503.0,21.7919,22.1006,21.782,22.0508,57503.0
2022-04-22 09:40:00,22.15,22.24,22.02,22.14,28627.0,22.0508,22.1404,21.9214,22.0408,28627.0
2022-04-22 09:45:00,22.14,22.25,22.01,22.2,32822.0,22.0408,22.1503,21.9114,22.1006,32822.0
2022-04-22 09:50:00,22.21,22.39,22.14,22.28,30978.0,22.1105,22.2897,22.0408,22.1802,30978.0
2022-04-22 09:55:00,22.33,22.52,22.29,22.52,84930.0,22.23,22.4191,22.1901,22.4191,84930.0
2022-04-22 10:00:00,22.54,22.76,22.54,22.55,98761.0,22.439,22.658,22.439,22.449,98761.0
2022-04-22 10:05:00,22.58,22.84,22.56,22.82,123175.0,22.4789,22.7377,22.4589,22.7178,123175.0
2022-04-22 10:10:00,22.82,22.82,22.6,22.66,44562.0,22.7178,22.7178,22.4988,22.5585,44562.0
2022-04-22 10:15:00,22.66,22.69,22.57,22.62,30687.0,22.5585,22.5884,22.4689,22.5187,30687.0
2022-04-22 10:20:00,22.61,22.62,22.47,22.54,23010.0,22.5087,22.5187,22.3693,22.439,23010.0
2022-04-22 10:25:00,22.54,22.54,22.36,22.39,63169.0,22.439,22.439,22.2598,22.2897,63169.0
2022-04-22 10:30:00,22.4,22.47,22.37,22.46,16384.0,22.2997,22.3693,22.2698,22.3594,16384.0
2022-04-22 10:35:00,22.47,22.62,22.43,22.46,37611.0,22.3693,22.5187,22.3295,22.3594,37611.0
2022-04-22 10:40:00,22.45,22.51,22.39,22.51,35484.0,22.3494,22.4092,22.2897,22.4092,35484.0
2022-04-22 10:45:00,22.52,22.62,22.48,22.55,29129.0,22.4191,22.5187,22.3793,22.449,29129.0
2022-04-22 10:50:00,22.55,22.57,22.48,22.51,34035.0,22.449,22.4689,22.3793,22.4092,34035.0
2022-04-22 10:55:00,22.51,22.52,22.45,22.46,18696.0,22.4092,22.4191,22.3494,22.3594,18696.0
2022-04-22 11:00:00,22.46,22.5,22.3,22.33,13559.0,22.3594,22.3992,22.2001,22.23,13559.0
2022-04-22 11:05:00,22.33,22.49,22.29,22.49,46776.0,22.23,22.3893,22.1901,22.3893,46776.0
2022-04-22 11:10:00,22.49,22.49,22.36,22.38,37077.0,22.3893,22.3893,22.2598,22.2797,37077.0
2022-04-22 11:15:00,22.38,22.46,22.35,22.43,48775.0,22.2797,22.3594,22.2499,22.3295,48775.0
2022-04-22 11:20:00,22.43,22.47,22.34,22.36,37650.0,22.3295,22.3693,22.2399,22.2598,37650.0
2022-04-22 11:25:00,22.36,22.36,22.29,22.33,69436.0,22.2598,22.2598,22.1901,22.23,69436.0
2022-04-22 11:30:00,22.33,22.36,22.28,22.34,84393.0,22.23,22.2598,22.1802,22.2399,84393.0
2022-04-22 11:35:00,22.33,22.34,22.28,22.3,22456.0,22.23,22.2399,22.1802,22.2001,22456.0
2022-04-22 11:40:00,22.3,22.32,22.22,22.25,38827.0,22.2001,22.22,22.1205,22.1503,38827.0
2022-04-22 11:45:00,22.25,22.32,22.25,22.32,23349.0,22.1503,22.22,22.1503,22.22,23349.0
2022-04-22 11:50:00,22.31,22.36,22.29,22.32,23860.0,22.2101,22.2598,22.1901,22.22,23860.0
2022-04-22 11:55:00,22.32,22.33,22.27,22.28,18271.0,22.22,22.23,22.1702,22.1802,18271.0
2022-04-22 12:00:00,22.27,22.3,22.26,22.26,23190.0,22.1702,22.2001,22.1603,22.1603,23190.0
2022-04-22 12:05:00,22.26,22.31,22.26,22.3,16645.0,22.1603,22.2101,22.1603,22.2001,16645.0
2022-04-22 12:10:00,22.3,22.32,22.27,22.31,16921.0,22.2001,22.22,22.1702,22.2101,16921.0
2022-04-22 12:15:00,22.31,22.31,22.25,22.3,36438.0,22.2101,22.2101,22.1503,22.2001,36438.0
2022-04-22 12:20:00,22.3,22.33,22.26,22.28,57693.0,22.2001,22.23,22.1603,22.1802,57693.0
2022-04-22 12:25:00,22.28,22.29,22.23,22.27,67627.0,22.1802,22.1901,22.1304,22.1702,67627.0
2022-04-22 12:30:00,22.28,22.37,22.26,22.35,44328.0,22.1802,22.2698,22.1603,22.2499,44328.0
2022-04-22 12:35:00,22.36,22.43,22.35,22.39,40637.0,22.2598,22.3295,22.2499,22.2897,40637.0
2022-04-22 12:40:00,22.38,22.4,22.34,22.36,48432.0,22.2797,22.2997,22.2399,22.2598,48432.0
2022-04-22 12:45:00,22.36,22.37,22.25,22.28,40300.0,22.2598,22.2698,22.1503,22.1802,40300.0
2022-04-22 12:50:00,22.27,22.28,22.21,22.22,14277.0,22.1702,22.1802,22.1105,22.1205,14277.0
2022-04-22 12:55:00,22.22,22.23,22.07,22.07,33895.0,22.1205,22.1304,21.9711,21.9711,33895.0
2022-04-22 13:00:00,22.08,22.1,21.97,21.98,16798.0,21.9811,22.001,21.8716,21.8815,16798.0
2022-04-22 13:05:00,22.0,22.01,21.9,21.92,41618.0,21.9014,21.9114,21.8019,21.8218,41618.0
2022-04-22 13:10:00,21.92,21.99,21.91,21.97,21971.0,21.8218,21.8915,21.8119,21.8716,21971.0
2022-04-22 13:15:00,21.95,21.97,21.95,21.97,8147.0,21.8517,21.8716,21.8517,21.8716,8147.0
2022-04-22 13:20:00,21.96,21.97,21.91,21.92,15747.0,21.8616,21.8716,21.8119,21.8218,15747.0
2022-04-22 13:25:00,21.91,21.91,21.84,21.85,13218.0,21.8119,21.8119,21.7422,21.7521,13218.0
2022-04-22 13:30:00,21.85,21.88,21.84,21.86,14024.0,21.7521,21.782,21.7422,21.7621,14024.0
2022-04-22 13:35:00,21.85,21.89,21.84,21.86,30048.0,21.7521,21.7919,21.7422,21.7621,30048.0
2022-04-22 13:40:00,21.85,21.86,21.79,21.85,20652.0,21.7521,21.7621,21.6924,21.7521,20652.0
2022-04-22 13:45:00,21.85,21.87,21.78,21.82,13032.0,21.7521,21.772,21.6824,21.7223,13032.0
2022-04-22 13:50:00,21.82,21.82,21.78,21.79,13070.0,21.7223,21.7223,21.6824,21.6924,13070.0
2022-04-22 13:55:00,21.79,21.8,21.77,21.78,12463.0,21.6924,21.7023,21.6725,21.6824,12463.0
2022-04-22 14:00:00,21.78,21.8,21.72,21.8,23210.0,21.6824,21.7023,21.6227,21.7023,23210.0
2022-04-22 14:05:00,21.8,21.85,21.79,21.83,18743.0,21.7023,21.7521,21.6924,21.7322,18743.0
2022-04-22 14:10:00,21.84,21.95,21.82,21.92,24017.0,21.7422,21.8517,21.7223,21.8218,24017.0
2022-04-22 14:15:00,21.92,22.0,21.88,21.98,13590.0,21.8218,21.9014,21.782,21.8815,13590.0
2022-04-22 14:20:00,21.98,22.01,21.96,21.98,19592.0,21.8815,21.9114,21.8616,21.8815,19592.0
2022-04-22 14:25:00,21.98,21.99,21.96,21.97,20112.0,21.8815,21.8915,21.8616,21.8716,20112.0
2022-04-22 14:30:00,21.98,21.99,21.92,21.93,31087.0,21.8815,21.8915,21.8218,21.8318,31087.0
2022-04-22 14:35:00,21.92,21.92,21.88,21.9,15006.0,21.8218,21.8218,21.782,21.8019,15006.0
2022-04-22 14:40:00,21.89,21.91,21.87,21.91,15885.0,21.7919,21.8119,21.772,21.8119,15885.0
2022-04-22 14:45:00,21.91,21.91,21.86,21.87,32675.0,21.8119,21.8119,21.7621,21.772,32675.0
2022-04-22 14:50:00,21.87,21.87,21.75,21.77,21786.0,21.772,21.772,21.6526,21.6725,21786.0
2022-04-22 14:55:00,21.77,21.81,21.74,21.81,16533.0,21.6725,21.7123,21.6426,21.7123,16533.0
2022-04-22 15:00:00,21.81,21.82,21.75,21.78,13957.0,21.7123,21.7223,21.6526,21.6824,13957.0
2022-04-22 15:05:00,21.78,21.81,21.77,21.78,11577.0,21.6824,21.7123,21.6725,21.6824,11577.0
2022-04-22 15:10:00,21.78,21.89,21.75,21.87,42839.0,21.6824,21.7919,21.6526,21.772,42839.0
2022-04-22 15:15:00,21.88,21.94,21.84,21.89,27211.0,21.782,21.8417,21.7422,21.7919,27211.0
2022-04-22 15:20:00,21.9,21.91,21.86,21.87,17632.0,21.8019,21.8119,21.7621,21.772,17632.0
2022-04-22 15:25:00,21.87,21.89,21.84,21.84,19009.0,21.772,21.7919,21.7422,21.7422,19009.0
2022-04-22 15:30:00,21.85,21.93,21.84,21.89,38735.0,21.7521,21.8318,21.7422,21.7919,38735.0
2022-04-22 15:35:00,21.89,21.92,21.87,21.89,24447.0,21.7919,21.8218,21.772,21.7919,24447.0
2022-04-22 15:40:00,21.89,21.91,21.78,21.8,49297.0,21.7919,21.8119,21.6824,21.7023,49297.0
2022-04-22 15:45:00,21.8,21.8,21.71,21.77,82210.0,21.7023,21.7023,21.6127,21.6725,82210.0
2022-04-22 15:50:00,21.76,21.87,21.75,21.85,126354.0,21.6625,21.772,21.6526,21.7521,126354.0
2022-04-22 15:55:00,21.85,21.87,21.81,21.83,235306.0,21.7521,21.772,21.7123,21.7322,235306.0
2022-04-25 09:30:00,20.91,20.91,20.26,20.38,370445.0,20.8163,20.8163,20.1692,20.2887,370445.0
2022-04-25 09:35:00,20.37,20.5,20.25,20.36,108798.0,20.2788,20.4082,20.1593,20.2688,108798.0
2022-04-25 09:40:00,20.37,20.6,20.32,20.5,74335.0,20.2788,20.5077,20.229,20.4082,74335.0
2022-04-25 09:45:00,20.53,20.55,20.28,20.49,142231.0,20.438,20.4579,20.1892,20.3982,142231.0
2022-04-25 09:50:00,20.48,20.62,20.44,20.57,89833.0,20.3883,20.5276,20.3484,20.4779,89833.0
2022-04-25 09:55:00,20.56,20.68,20.27,20.28,105007.0,20.4679,20.5874,20.1792,20.1892,105007.0
2022-04-25 10:00:00,20.27,20.56,20.24,20.42,115812.0,20.1792,20.4679,20.1493,20.3285,115812.0
2022-04-25 10:05:00,20.44,20.56,20.37,20.49,89184.0,20.3484,20.4679,20.2788,20.3982,89184.0
2022-04-25 10:10:00,20.5,20.51,20.31,20.38,69899.0,20.4082,20.4181,20.219,20.2887,69899.0
2022-04-25 10:15:00,20.39,20.39,20.16,20.29,88099.0,20.2987,20.2987,20.0697,20.1991,88099.0
2022-04-25 10:20:00,20.3,20.42,20.2,20.42,74853.0,20.2091,20.3285,20.1095,20.3285,74853.0
2022-04-25 10:25:00,20.42,20.6,20.41,20.55,80335.0,20.3285,20.5077,20.3186,20.4579,80335.0
2022-04-25 10:30:00,20.55,20.64,20.53,20.61,54428.0,20.4579,20.5475,20.438,20.5177,54428.0
2022-04-25 10:35:00,20.59,20.59,20.46,20.47,47520.0,20.4978,20.4978,20.3683,20.3783,47520.0
2022-04-25 10:40:00,20.46,20.61,20.42,20.61,90169.0,20.3683,20.5177,20.3285,20.5177,90169.0
2022-04-25 10:45:00,20.6,20.62,20.52,20.62,49412.0,20.5077,20.5276,20.4281,20.5276,49412.0
2022-04-25 10:50:00,20.62,20.62,20.53,20.54,48792.0,20.5276,20.5276,20.438,20.448,48792.0
2022-04-25 10:55:00,20.55,20.61,20.37,20.4,77918.0,20.4579,20.5177,20.2788,20.3086,77918.0
2022-04-25 11:00:00,20.4,20.55,20.38,20.53,47567.0,20.3086,20.4579,20.2887,20.438,47567.0
2022-04-25 11:05:00,20.54,20.57,20.5,20.51,43402.0,20.448,20.4779,20.4082,20.4181,43402.0
2022-04-25 11:10:00,20.5,20.57,20.38,20.49,69607.0,20.4082,20.4779,20.2887,20.3982,69607.0
2022-04-25 11:15:00,20.51,20.57,20.49,20.55,29841.0,20.4181,20.4779,20.3982,20.4579,29841.0
2022-04-25 11:20:00,20.56,20.68,20.55,20.68,41878.0,20.4679,20.5874,20.4579,20.5874,41878.0
2022-04-25 11:25:00,20.69,20.82,20.63,20.77,387458.0,20.5973,20.7267,20.5376,20.677,387458.0
2022-04-25 11:30:00,20.77,20.84,20.75,20.8,33007.0,20.677,20.7466,20.657,20.7068,33007.0
2022-04-25 11:35:00,20.8,20.88,20.75,20.8,21893.0,20.7068,20.7865,20.657,20.7068,21893.0
2022-04-25 11:40:00,20.8,20.85,20.79,20.83,35247.0,20.7068,20.7566,20.6969,20.7367,35247.0
2022-04-25 11:45:00,20.83,20.94,20.81,20.89,88207.0,20.7367,20.8462,20.7168,20.7964,88207.0
2022-04-25 11:50:00,20.89,21.01,20.88,20.97,59689.0,20.7964,20.9159,20.7865,20.8761,59689.0
2022-04-25 11:55:00,20.95,20.95,20.83,20.92,36207.0,20.8562,20.8562,20.7367,20.8263,36207.0
2022-04-25 12:00:00,20.92,20.94,20.87,20.93,29288.0,20.8263,20.8462,20.7765,20.8362,29288.0
2022-04-25 12:05:00,20.93,21.03,20.93,21.01,49246.0,20.8362,20.9358,20.8362,20.9159,49246.0
2022-04-25 12:10:00,21.01,21.08,20.95,21.07,18420.0,20.9159,20.9856,20.8562,20.9756,18420.0
2022-04-25 12:15:00,21.08,21.13,21.08,21.11,19750.0,20.9856,21.0353,20.9856,21.0154,19750.0
2022-04-25 12:20:00,21.11,21.19,21.11,21.18,26085.0,21.0154,21.0951,21.0154,21.0851,26085.0
2022-04-25 12:25:00,21.18,21.21,21.14,21.19,39678.0,21.0851,21.115,21.0453,21.0951,39678.0
2022-04-25 12:30:00,21.19,21.24,21.19,21.23,55552.0,21.0951,21.1449,21.0951,21.1349,55552.0
2022-04-25 12:35:00,21.23,21.31,21.23,21.23,61840.0,21.1349,21.2145,21.1349,21.1349,61840.0
2022-04-25 12:40:00,21.23,21.27,21.23,21.24,30000.0,21.1349,21.1747,21.1349,21.1449,30000.0
2022-04-25 12:45:00,21.24,21.3,21.22,21.25,36541.0,21.1449,21.2046,21.1249,21.1548,36541.0
2022-04-25 12:50:00,21.25,21.26,21.13,21.14,36941.0,21.1548,21.1648,21.0353,21.0453,36941.0
2022-04-25 12:55:00,21.14,21.21,21.08,21.17,33056.0,21.0453,21.115,20.9856,21.0752,33056.0
2022-04-25 13:00:00,21.17,21.21,21.04,21.2,69300.0,21.0752,21.115,20.9457,21.105,69300.0
2022-04-25 13:05:00,21.2,21.25,21.15,21.21,21672.0,21.105,21.1548,21.0553,21.115,21672.0
2022-04-25 13:10:00,21.22,21.25,21.18,21.19,20957.0,21.1249,21.1548,21.0851,21.0951,20957.0
2022-04-25 13:15:00,21.2,21.23,21.17,21.18,22240.0,21.105,21.1349,21.0752,21.0851,22240.0
2022-04-25 13:20:00,21.18,21.24,21.17,21.23,24085.0,21.0851,21.1449,21.0752,21.1349,24085.0
2022-04-25 13:25:00,21.23,21.24,21.13,21.19,16766.0,21.1349,21.1449,21.0353,21.0951,16766.0
2022-04-25 13:30:00,21.19,21.24,21.17,21.22,20006.0,21.0951,21.1449,21.0752,21.1249,20006.0
2022-04-25 13:35:00,21.23,21.23,21.18,21.21,11824.0,21.1349,21.1349,21.0851,21.115,11824.0
2022-04-25 13:40:00,21.22,21.3,21.21,21.27,21809.0,21.1249,21.2046,21.115,21.1747,21809.0
2022-04-25 13:45:00,21.28,21.31,21.25,21.29,20867.0,21.1847,21.2145,21.1548,21.1946,20867.0
2022-04-25 13:50:00,21.27,21.28,21.21,21.23,14916.0,21.1747,21.1847,21.115,21.1349,14916.0
2022-04-25 13:55:00,21.23,21.23,21.19,21.22,18212.0,21.1349,21.1349,21.0951,21.1249,18212.0
2022-04-25 14:00:00,21.22,21.22,21.15,21.21,18226.0,21.1249,21.1249,21.0553,21.115,18226.0
2022-04-25 14:05:00,21.21,21.33,21.2,21.31,14534.0,21.115,21.2344,21.105,21.2145,14534.0
2022-04-25 14:10:00,21.32,21.33,21.25,21.3,18637.0,21.2245,21.2344,21.1548,21.2046,18637.0
2022-04-25 14:15:00,21.3,21.33,21.28,21.33,14463.0,21.2046,21.2344,21.1847,21.2344,14463.0
2022-04-25 14:20:00,21.33,21.34,21.3,21.32,14620.0,21.2344,21.2444,21.2046,21.2245,14620.0
2022-04-25 14:25:00,21.32,21.5,21.31,21.48,113057.0,21.2245,21.4037,21.2145,21.3838,113057.0
2022-04-25 14:30:00,21.48,21.48,21.41,21.41,21627.0,21.3838,21.3838,21.3141,21.3141,21627.0
2022-04-25 14:35:00,21.42,21.46,21.4,21.42,14773.0,21.324,21.3639,21.3041,21.324,14773.0
2022-04-25 14:40:00,21.4,21.4,21.36,21.37,15656.0,21.3041,21.3041,21.2643,21.2743,15656.0
2022-04-25 14:45:00,21.37,21.48,21.35,21.48,17203.0,21.2743,21.3838,21.2544,21.3838,17203.0
2022-04-25 14:50:00,21.48,21.48,21.38,21.39,27726.0,21.3838,21.3838,21.2842,21.2942,27726.0
2022-04-25 14:55:00,21.4,21.4,21.32,21.33,23758.0,21.3041,21.3041,21.2245,21.2344,23758.0
2022-04-25 15:00:00,21.34,21.34,21.26,21.28,51168.0,21.2444,21.2444,21.1648,21.1847,51168.0
2022-04-25 15:05:00,21.28,21.28,21.18,21.19,27218.0,21.1847,21.1847,21.0851,21.0951,27218.0
2022-04-25 15:10:00,21.19,21.29,21.18,21.29,27854.0,21.0951,21.1946,21.0851,21.1946,27854.0
2022-04-25 15:15:00,21.3,21.36,21.27,21.34,56666.0,21.2046,21.2643,21.1747,21.2444,56666.0
2022-04-25 15:20:00,21.35,21.4,21.34,21.39,30804.0,21.2544,21.3041,21.2444,21.2942,30804.0
2022-04-25 15:25:00,21.39,21.41,21.36,21.39,29166.0,21.2942,21.3141,21.2643,21.2942,29166.0
2022-04-25 15:30:00,21.39,21.52,21.38,21.51,68962.0,21.2942,21.4236,21.2842,21.4136,68962.0
2022-04-25 15:35:00,21.5,21.59,21.5,21.57,70791.0,21.4037,21.4933,21.4037,21.4734,70791.0
2022-04-25 15:40:00,21.58,21.64,21.53,21.61,96975.0,21.4833,21.5431,21.4336,21.5132,96975.0
2022-04-25 15:45:00,21.61,21.64,21.52,21.54,103352.0,21.5132,21.5431,21.4236,21.4435,103352.0
2022-04-25 15:50:00,21.53,21.68,21.53,21.68,164608.0,21.4336,21.5829,21.4336,21.5829,164608.0
2022-04-25 15:55:00,21.67,21.67,21.54,21.62,330178.0,21.5729,21.5729,21.4435,21.5232,330178.0
2022-04-26 09:30:00,21.0,21.32,20.93,21.02,152331.0,20.9059,21.2245,20.8362,20.9258,152331.0
2022-04-26 09:35:00,21.01,21.09,20.87,20.92,43279.0,20.9159,20.9955,20.7765,20.8263,43279.0
2022-04-26 09:40:00,20.92,21.11,20.91,20.95,20756.0,20.8263,21.0154,20.8163,20.8562,20756.0
2022-04-26 09:45:00,20.94,20.98,20.84,20.86,31566.0,20.8462,20.886,20.7466,20.7666,31566.0
2022-04-26 09:50:00,20.85,20.86,20.77,20.81,14764.0,20.7566,20.7666,20.677,20.7168,14764.0
2022-04-26 09:55:00,20.81,20.87,20.73,20.75,34560.0,20.7168,20.7765,20.6371,20.657,34560.0
2022-04-26 10:00:00,20.75,20.77,20.66,20.7,38164.0,20.657,20.677,20.5675,20.6073,38164.0
2022-04-26 10:05:00,20.69,20.96,20.67,20.94,51464.0,20.5973,20.8661,20.5774,20.8462,51464.0
2022-04-26 10:10:00,20.94,20.94,20.76,20.77,23715.0,20.8462,20.8462,20.667,20.677,23715.0
2022-04-26 10:15:00,20.75,20.75,20.62,20.68,43650.0,20.657,20.657,20.5276,20.5874,43650.0
2022-04-26 10:20:00,20.68,20.73,20.6,20.63,56196.0,20.5874,20.6371,20.5077,20.5376,56196.0
2022-04-26 10:25:00,20.63,20.64,20.52,20.64,38227.0,20.5376,20.5475,20.4281,20.5475,38227.0
2022-04-26 10:30:00,20.65,20.7,20.53,20.53,44752.0,20.5575,20.6073,20.438,20.438,44752.0
2022-04-26 10:35:00,20.53,20.57,20.44,20.48,60577.0,20.438,20.4779,20.3484,20.3883,60577.0
2022-04-26 10:40:00,20.48,20.53,20.47,20.48,41983.0,20.3883,20.438,20.3783,20.3883,41983.0
2022-04-26 10:45:00,20.48,20.6,20.46,20.55,73413.0,20.3883,20.5077,20.3683,20.4579,73413.0
2022-04-26 10:50:00,20.54,20.58,20.41,20.45,27686.0,20.448,20.4878,20.3186,20.3584,27686.0
2022-04-26 10:55:00,20.44,20.5,20.42,20.46,37530.0,20.3484,20.4082,20.3285,20.3683,37530.0
2022-04-26 11:00:00,20.46,20.47,20.35,20.38,30684.0,20.3683,20.3783,20.2588,20.2887,30684.0
2022-04-26 11:05:00,20.38,20.51,20.35,20.51,24853.0,20.2887,20.4181,20.2588,20.4181,24853.0
2022-04-26 11:10:00,20.51,20.55,20.49,20.51,16796.0,20.4181,20.4579,20.3982,20.4181,16796.0
2022-04-26 11:15:00,20.51,20.51,20.43,20.45,40262.0,20.4181,20.4181,20.3385,20.3584,40262.0
2022-04-26 11:20:00,20.45,20.67,20.45,20.67,30528.0,20.3584,20.5774,20.3584,20.5774,30528.0
2022-04-26 11:25:00,20.66,20.69,20.63,20.64,31157.0,20.5675,20.5973,20.5376,20.5475,31157.0
2022-04-26 11:30:00,20.64,20.77,20.64,20.75,40910.0,20.5475,20.677,20.5475,20.657,40910.0
2022-04-26 11:35:00,20.73,20.75,20.69,20.74,25644.0,20.6371,20.657,20.5973,20.6471,25644.0
2022-04-26 11:40:00,20.74,20.74,20.65,20.67,30371.0,20.6471,20.6471,20.5575,20.5774,30371.0
2022-04-26 11:45:00,20.67,20.7,20.6,20.61,24976.0,20.5774,20.6073,20.5077,20.5177,24976.0
2022-04-26 11:50:00,20.6,20.6,20.54,20.56,27449.0,20.5077,20.5077,20.448,20.4679,27449.0
2022-04-26 11:55:00,20.55,20.57,20.44,20.46,37645.0,20.4579,20.4779,20.3484,20.3683,37645.0
2022-04-26 12:00:00,20.45,20.49,20.42,20.45,22525.0,20.3584,20.3982,20.3285,20.3584,22525.0
2022-04-26 12:05:00,20.45,20.48,20.42,20.48,26784.0,20.3584,20.3883,20.3285,20.3883,26784.0
2022-04-26 12:10:00,20.49,20.52,20.48,20.52,18913.0,20.3982,20.4281,20.3883,20.4281,18913.0
2022-04-26 12:15:00,20.52,20.58,20.52,20.53,19087.0,20.4281,20.4878,20.4281,20.438,19087.0
2022-04-26 12:20:00,20.53,20.59,20.53,20.57,18888.0,20.438,20.4978,20.438,20.4779,18888.0
2022-04-26 12:25:00,20.59,20.6,20.52,20.57,20450.0,20.4978,20.5077,20.4281,20.4779,20450.0
2022-04-26 12:30:00,20.57,20.59,20.52,20.57,14881.0,20.4779,20.4978,20.4281,20.4779,14881.0
2022-04-26 12:35:00,20.57,20.63,20.57,20.58,20590.0,20.4779,20.5376,20.4779,20.4878,20590.0
2022-04-26 12:40:00,20.59,20.67,20.58,20.66,14412.0,20.4978,20.5774,20.4878,20.5675,14412.0
2022-04-26 12:45:00,20.66,20.66,20.58,20.62,19095.0,20.5675,20.5675,20.4878,20.5276,19095.0
2022-04-26 12:50:00,20.62,20.68,20.62,20.66,13183.0,20.5276,20.5874,20.5276,20.5675,13183.0
2022-04-26 12:55:00,20.65,20.74,20.63,20.69,18773.0,20.5575,20.6471,20.5376,20.5973,18773.0
2022-04-26 13:00:00,20.68,20.68,20.53,20.54,10527.0,20.5874,20.5874,20.438,20.448,10527.0
2022-04-26 13:05:00,20.54,20.57,20.53,20.55,13939.0,20.448,20.4779,20.438,20.4579,13939.0
2022-04-26 13:10:00,20.54,20.54,20.49,20.5,21026.0,20.448,20.448,20.3982,20.4082,21026.0
2022-04-26 13:15:00,20.5,20.51,20.45,20.46,12436.0,20.4082,20.4181,20.3584,20.3683,12436.0
2022-04-26 13:20:00,20.46,20.47,20.42,20.43,21168.0,20.3683,20.3783,20.3285,20.3385,21168.0
2022-04-26 13:25:00,20.43,20.45,20.39,20.39,27218.0,20.3385,20.3584,20.2987,20.2987,27218.0
2022-04-26 13:30:00,20.39,20.43,20.37,20.38,26996.0,20.2987,20.3385,20.2788,20.2887,26996.0
2022-04-26 13:35:00,20.38,20.38,20.33,20.35,20005.0,20.2887,20.2887,20.2389,20.2588,20005.0
2022-04-26 13:40:00,20.35,20.46,20.34,20.41,31868.0,20.2588,20.3683,20.2489,20.3186,31868.0
2022-04-26 13:45:00,20.41,20.42,20.38,20.39,20632.0,20.3186,20.3285,20.2887,20.2987,20632.0
2022-04-26 13:50:00,20.39,20.41,20.36,20.38,11301.0,20.2987,20.3186,20.2688,20.2887,11301.0
2022-04-26 13:55:00,20.37,20.45,20.37,20.45,18822.0,20.2788,20.3584,20.2788,20.3584,18822.0
2022-04-26 14:00:00,20.45,20.47,20.4,20.45,17459.0,20.3584,20.3783,20.3086,20.3584,17459.0
2022-04-26 14:05:00,20.44,20.46,20.41,20.43,12548.0,20.3484,20.3683,20.3186,20.3385,12548.0
2022-04-26 14:10:00,20.43,20.55,20.43,20.53,40615.0,20.3385,20.4579,20.3385,20.438,40615.0
2022-04-26 14:15:00,20.53,20.56,20.49,20.52,26095.0,20.438,20.4679,20.3982,20.4281,26095.0
2022-04-26 14:20:00,20.52,20.57,20.5,20.55,22755.0,20.4281,20.4779,20.4082,20.4579,22755.0
2022-04-26 14:25:00,20.56,20.62,20.53,20.6,24614.0,20.4679,20.5276,20.438,20.5077,24614.0
2022-04-26 14:30:00,20.59,20.7,20.58,20.7,31379.0,20.4978,20.6073,20.4878,20.6073,31379.0
2022-04-26 14:35:00,20.69,20.71,20.63,20.67,26066.0,20.5973,20.6172,20.5376,20.5774,26066.0
2022-04-26 14:40:00,20.66,20.66,20.61,20.64,29439.0,20.5675,20.5675,20.5177,20.5475,29439.0
2022-04-26 14:45:00,20.64,20.72,20.64,20.67,24996.0,20.5475,20.6272,20.5475,20.5774,24996.0
2022-04-26 14:50:00,20.68,20.7,20.68,20.69,15527.0,20.5874,20.6073,20.5874,20.5973,15527.0
2022-04-26 14:55:00,20.69,20.74,20.69,20.71,30347.0,20.5973,20.6471,20.5973,20.6172,30347.0
2022-04-26 15:00:00,20.72,20.76,20.72,20.73,12024.0,20.6272,20.667,20.6272,20.6371,12024.0
2022-04-26 15:05:00,20.73,20.74,20.7,20.71,20802.0,20.6371,20.6471,20.6073,20.6172,20802.0
2022-04-26 15:10:00,20.71,20.75,20.67,20.67,22702.0,20.6172,20.657,20.5774,20.5774,22702.0
2022-04-26 15:15:00,20.68,20.69,20.63,20.64,42729.0,20.5874,20.5973,20.5376,20.5475,42729.0
2022-04-26 15:20:00,20.64,20.75,20.64,20.72,25721.0,20.5475,20.657,20.5475,20.6272,25721.0
2022-04-26 15:25:00,20.72,20.73,20.67,20.69,19688.0,20.6272,20.6371,20.5774,20.5973,19688.0
2022-04-26 15:30:00,20.68,20.68,20.63,20.67,34244.0,20.5874,20.5874,20.5376,20.5774,34244.0
2022-04-26 15:35:00,20.68,20.71,20.63,20.69,41135.0,20.5874,20.6172,20.5376,20.5973,41135.0
2022-04-26 15:40:00,20.69,20.73,20.68,20.71,44199.0,20.5973,20.6371,20.5874,20.6172,44199.0
2022-04-26 15:45:00,20.71,20.78,20.67,20.72,62307.0,20.6172,20.6869,20.5774,20.6272,62307.0
2022-04-26 15:50:00,20.71,20.82,20.68,20.8,140389.0,20.6172,20.7267,20.5874,20.7068,140389.0
2022-04-26 15:55:00,20.8,20.85,20.69,20.7,209439.0,20.7068,20.7566,20.5973,20.6073,209439.0
2022-04-27 09:30:00,21.03,21.53,20.82,21.51,126989.0,20.9358,21.4336,20.7267,21.4136,126989.0
2022-04-27 09:35:00,21.52,21.89,21.46,21.86,104475.0,21.4236,21.7919,21.3639,21.7621,104475.0
2022-04-27 09:40:00,21.86,21.91,21.55,21.69,53247.0,21.7621,21.8119,21.4535,21.5928,53247.0
2022-04-27 09:45:00,21.7,21.8,21.55,21.71,42697.0,21.6028,21.7023,21.4535,21.6127,42697.0
2022-04-27 09:50:00,21.71,21.76,21.62,21.63,44641.0,21.6127,21.6625,21.5232,21.5331,44641.0
2022-04-27 09:55:00,21.64,21.89,21.57,21.89,43221.0,21.5431,21.7919,21.4734,21.7919,43221.0
2022-04-27 10:00:00,21.91,22.14,21.67,21.68,81556.0,21.8119,22.0408,21.5729,21.5829,81556.0
2022-04-27 10:05:00,21.66,21.81,21.63,21.66,30391.0,21.563,21.7123,21.5331,21.563,30391.0
2022-04-27 10:10:00,21.65,21.65,21.38,21.49,58578.0,21.553,21.553,21.2842,21.3937,58578.0
2022-04-27 10:15:00,21.49,21.56,21.46,21.5,60423.0,21.3937,21.4634,21.3639,21.4037,60423.0
2022-04-27 10:20:00,21.5,21.59,21.42,21.44,30488.0,21.4037,21.4933,21.324,21.344,30488.0
2022-04-27 10:25:00,21.43,21.53,21.43,21.46,24773.0,21.334,21.4336,21.334,21.3639,24773.0
2022-04-27 10:30:00,21.46,21.55,21.45,21.55,49285.0,21.3639,21.4535,21.3539,21.4535,49285.0
2022-04-27 10:35:00,21.55,21.69,21.55,21.61,18468.0,21.4535,21.5928,21.4535,21.5132,18468.0
2022-04-27 10:40:00,21.62,21.64,21.49,21.56,23217.0,21.5232,21.5431,21.3937,21.4634,23217.0
2022-04-27 10:45:00,21.56,21.62,21.53,21.56,28498.0,21.4634,21.5232,21.4336,21.4634,28498.0
2022-04-27 10:50:00,21.57,21.62,21.54,21.57,42939.0,21.4734,21.5232,21.4435,21.4734,42939.0
2022-04-27 10:55:00,21.57,21.59,21.51,21.51,47102.0,21.4734,21.4933,21.4136,21.4136,47102.0
2022-04-27 11:00:00,21.51,21.67,21.47,21.57,23910.0,21.4136,21.5729,21.3738,21.4734,23910.0
2022-04-27 11:05:00,21.57,21.58,21.44,21.45,18908.0,21.4734,21.4833,21.344,21.3539,18908.0
2022-04-27 11:10:00,21.44,21.5,21.42,21.45,21036.0,21.344,21.4037,21.324,21.3539,21036.0
2022-04-27 11:15:00,21.47,21.5,21.36,21.37,21138.0,21.3738,21.4037,21.2643,21.2743,21138.0
2022-04-27 11:20:00,21.38,21.39,21.25,21.38,68848.0,21.2842,21.2942,21.1548,21.2842,68848.0
2022-04-27 11:25:00,21.36,21.4,21.32,21.33,17149.0,21.2643,21.3041,21.2245,21.2344,17149.0
2022-04-27 11:30:00,21.35,21.41,21.34,21.39,22697.0,21.2544,21.3141,21.2444,21.2942,22697.0
2022-04-27 11:35:00,21.39,21.42,21.3,21.4,22693.0,21.2942,21.324,21.2046,21.3041,22693.0
2022-04-27 11:40:00,21.4,21.48,21.39,21.41,13409.0,21.3041,21.3838,21.2942,21.3141,13409.0
2022-04-27 11:45:00,21.41,21.41,21.35,21.36,14896.0,21.3141,21.3141,21.2544,21.2643,14896.0
2022-04-27 11:50:00,21.37,21.39,21.31,21.31,18886.0,21.2743,21.2942,21.2145,21.2145,18886.0
2022-04-27 11:55:00,21.31,21.44,21.3,21.43,37938.0,21.2145,21.344,21.2046,21.334,37938.0
2022-04-27 12:00:00,21.44,21.47,21.38,21.44,30041.0,21.344,21.3738,21.2842,21.344,30041.0
2022-04-27 12:05:00,21.45,21.52,21.45,21.52,14553.0,21.3539,21.4236,21.3539,21.4236,14553.0
2022-04-27 12:10:00,21.52,21.56,21.49,21.55,15496.0,21.4236,21.4634,21.3937,21.4535,15496.0
2022-04-27 12:15:00,21.55,21.61,21.53,21.55,15686.0,21.4535,21.5132,21.4336,21.4535,15686.0
2022-04-27 12:20:00,21.55,21.74,21.54,21.73,39256.0,21.4535,21.6426,21.4435,21.6327,39256.0
2022-04-27 12:25:00,21.73,21.76,21.72,21.74,12555.0,21.6327,21.6625,21.6227,21.6426,12555.0
2022-04-27 12:30:00,21.75,21.75,21.69,21.72,10957.0,21.6526,21.6526,21.5928,21.6227,10957.0
2022-04-27 12:35:00,21.73,21.74,21.65,21.68,11139.0,21.6327,21.6426,21.553,21.5829,11139.0
2022-04-27 12:40:00,21.66,21.67,21.62,21.62,11543.0,21.563,21.5729,21.5232,21.5232,11543.0
2022-04-27 12:45:00,21.62,21.64,21.56,21.57,13344.0,21.5232,21.5431,21.4634,21.4734,13344.0
2022-04-27 12:50:00,21.58,21.58,21.5,21.54,13279.0,21.4833,21.4833,21.4037,21.4435,13279.0
2022-04-27 12:55:00,21.54,21.54,21.51,21.53,6694.0,21.4435,21.4435,21.4136,21.4336,6694.0
2022-04-27 13:00:00,21.52,21.65,21.45,21.62,22150.0,21.4236,21.553,21.3539,21.5232,22150.0
2022-04-27 13:05:00,21.63,21.63,21.55,21.57,10358.0,21.5331,21.5331,21.4535,21.4734,10358.0
2022-04-27 13:10:00,21.56,21.57,21.51,21.55,15214.0,21.4634,21.4734,21.4136,21.4535,15214.0
2022-04-27 13:15:00,21.54,21.54,21.47,21.48,11152.0,21.4435,21.4435,21.3738,21.3838,11152.0
2022-04-27 13:20:00,21.48,21.52,21.48,21.51,10776.0,21.3838,21.4236,21.3838,21.4136,10776.0
2022-04-27 13:25:00,21.52,21.62,21.49,21.62,17565.0,21.4236,21.5232,21.3937,21.5232,17565.0
2022-04-27 13:30:00,21.62,21.64,21.55,21.59,12403.0,21.5232,21.5431,21.4535,21.4933,12403.0
2022-04-27 13:35:00,21.62,21.65,21.56,21.58,15136.0,21.5232,21.553,21.4634,21.4833,15136.0
2022-04-27 13:40:00,21.59,21.59,21.5,21.52,22497.0,21.4933,21.4933,21.4037,21.4236,22497.0
2022-04-27 13:45:00,21.52,21.63,21.52,21.63,8372.0,21.4236,21.5331,21.4236,21.5331,8372.0
2022-04-27 13:50:00,21.62,21.65,21.6,21.64,5970.0,21.5232,21.553,21.5032,21.5431,5970.0
2022-04-27 13:55:00,21.63,21.7,21.62,21.69,13801.0,21.5331,21.6028,21.5232,21.5928,13801.0
2022-04-27 14:00:00,21.69,21.73,21.63,21.65,15449.0,21.5928,21.6327,21.5331,21.553,15449.0
2022-04-27 14:05:00,21.66,21.73,21.65,21.69,13261.0,21.563,21.6327,21.553,21.5928,13261.0
2022-04-27 14:10:00,21.68,21.71,21.67,21.68,18650.0,21.5829,21.6127,21.5729,21.5829,18650.0
2022-04-27 14:15:00,21.68,21.68,21.6,21.64,21506.0,21.5829,21.5829,21.5032,21.5431,21506.0
2022-04-27 14:20:00,21.64,21.68,21.61,21.61,11935.0,21.5431,21.5829,21.5132,21.5132,11935.0
2022-04-27 14:25:00,21.61,21.68,21.61,21.67,17982.0,21.5132,21.5829,21.5132,21.5729,17982.0
2022-04-27 14:30:00,21.66,21.83,21.66,21.81,16924.0,21.563,21.7322,21.563,21.7123,16924.0
2022-04-27 14:35:00,21.79,21.88,21.77,21.87,23227.0,21.6924,21.782,21.6725,21.772,23227.0
2022-04-27 14:40:00,21.88,21.92,21.83,21.89,31617.0,21.782,21.8218,21.7322,21.7919,31617.0
2022-04-27 14:45:00,21.89,21.91,21.84,21.85,16312.0,21.7919,21.8119,21.7422,21.7521,16312.0
2022-04-27 14:50:00,21.86,21.89,21.82,21.84,19126.0,21.7621,21.7919,21.7223,21.7422,19126.0
2022-04-27 14:55:00,21.84,21.85,21.75,21.77,25733.0,21.7422,21.7521,21.6526,21.6725,25733.0
2022-04-27 15:00:00,21.76,21.78,21.71,21.71,23152.0,21.6625,21.6824,21.6127,21.6127,23152.0
2022-04-27 15:05:00,21.72,21.78,21.69,21.73,37523.0,21.6227,21.6824,21.5928,21.6327,37523.0
2022-04-27 15:10:00,21.73,21.76,21.68,21.75,13404.0,21.6327,21.6625,21.5829,21.6526,13404.0
2022-04-27 15:15:00,21.74,21.75,21.69,21.73,15052.0,21.6426,21.6526,21.5928,21.6327,15052.0
2022-04-27 15:20:00,21.75,21.76,21.7,21.73,18446.0,21.6526,21.6625,21.6028,21.6327,18446.0
2022-04-27 15:25:00,21.73,21.75,21.68,21.7,26795.0,21.6327,21.6526,21.5829,21.6028,26795.0
2022-04-27 15:30:00,21.7,21.73,21.67,21.68,38681.0,21.6028,21.6327,21.5729,21.5829,38681.0
2022-04-27 15:35:00,21.67,21.69,21.59,21.6,29821.0,21.5729,21.5928,21.4933,21.5032,29821.0
2022-04-27 15:40:00,21.6,21.66,21.57,21.66,52848.0,21.5032,21.563,21.4734,21.563,52848.0
2022-04-27 15:45:00,21.65,21.7,21.55,21.57,70719.0,21.553,21.6028,21.4535,21.4734,70719.0
2022-04-27 15:50:00,21.57,21.65,21.53,21.64,99796.0,21.4734,21.553,21.4336,21.5431,99796.0
2022-04-27 15:55:00,21.64,21.71,21.64,21.66,205748.0,21.5431,21.6127,21.5431,21.563,205748.0
2022-04-28 09:30:00,21.9,22.22,21.9,21.94,99159.0,21.8019,22.1205,21.8019,21.8417,99159.0
2022-04-28 09:35:00,21.91,21.94,21.72,21.83,44686.0,21.8119,21.8417,21.6227,21.7322,44686.0
2022-04-28 09:40:00,21.82,21.99,21.82,21.9,25654.0,21.7223,21.8915,21.7223,21.8019,25654.0
2022-04-28 09:45:00,21.88,21.92,21.66,21.72,28112.0,21.782,21.8218,21.563,21.6227,28112.0
2022-04-28 09:50:00,21.7,21.96,21.68,21.92,37408.0,21.6028,21.8616,21.5829,21.8218,37408.0
2022-04-28 09:55:00,21.91,21.94,21.82,21.94,8223.0,21.8119,21.8417,21.7223,21.8417,8223.0
2022-04-28 10:00:00,21.91,21.93,21.71,21.92,28488.0,21.8119,21.8318,21.6127,21.8218,28488.0
2022-04-28 10:05:00,21.91,22.0,21.86,21.88,11657.0,21.8119,21.9014,21.7621,21.782,11657.0
2022-04-28 10:10:00,21.86,21.87,21.76,21.78,9255.0,21.7621,21.772,21.6625,21.6824,9255.0
2022-04-28 10:15:00,21.76,21.88,21.74,21.88,9585.0,21.6625,21.782,21.6426,21.782,9585.0
2022-04-28 10:20:00,21.87,21.87,21.68,21.68,8686.0,21.772,21.772,21.5829,21.5829,8686.0
2022-04-28 10:25:00,21.68,21.73,21.65,21.67,35687.0,21.5829,21.6327,21.553,21.5729,35687.0
2022-04-28 10:30:00,21.66,21.69,21.5,21.5,15408.0,21.563,21.5928,21.4037,21.4037,15408.0
2022-04-28 10:35:00,21.5,21.67,21.47,21.66,16009.0,21.4037,21.5729,21.3738,21.563,16009.0
2022-04-28 10:40:00,21.66,21.71,21.66,21.69,13467.0,21.563,21.6127,21.563,21.5928,13467.0
2022-04-28 10:45:00,21.7,21.79,21.69,21.72,20138.0,21.6028,21.6924,21.5928,21.6227,20138.0
2022-04-28 10:50:00,21.75,21.78,21.68,21.77,29446.0,21.6526,21.6824,21.5829,21.6725,29446.0
2022-04-28 10:55:00,21.79,21.9,21.79,21.81,30997.0,21.6924,21.8019,21.6924,21.7123,30997.0
2022-04-28 11:00:00,21.81,21.81,21.74,21.75,8278.0,21.7123,21.7123,21.6426,21.6526,8278.0
2022-04-28 11:05:00,21.74,21.8,21.7,21.75,7628.0,21.6426,21.7023,21.6028,21.6526,7628.0
2022-04-28 11:10:00,21.74,21.79,21.74,21.76,6763.0,21.6426,21.6924,21.6426,21.6625,6763.0
2022-04-28 11:15:00,21.76,21.8,21.73,21.76,13521.0,21.6625,21.7023,21.6327,21.6625,13521.0
2022-04-28 11:20:00,21.75,21.78,21.71,21.73,6700.0,21.6526,21.6824,21.6127,21.6327,6700.0
2022-04-28 11:25:00,21.74,21.78,21.72,21.72,5297.0,21.6426,21.6824,21.6227,21.6227,5297.0
2022-04-28 11:30:00,21.74,21.75,21.68,21.71,10805.0,21.6426,21.6526,21.5829,21.6127,10805.0
2022-04-28 11:35:00,21.71,21.71,21.61,21.62,10841.0,21.6127,21.6127,21.5132,21.5232,10841.0
2022-04-28 11:40:00,21.63,21.68,21.6,21.67,16019.0,21.5331,21.5829,21.5032,21.5729,16019.0
2022-04-28 11:45:00,21.68,21.75,21.68,21.74,8955.0,21.5829,21.6526,21.5829,21.6426,8955.0
2022-04-28 11:50:00,21.73,21.77,21.71,21.76,15157.0,21.6327,21.6725,21.6127,21.6625,15157.0
2022-04-28 11:55:00,21.74,21.78,21.71,21.78,8289.0,21.6426,21.6824,21.6127,21.6824,8289.0
2022-04-28 12:00:00,21.78,21.8,21.76,21.79,7145.0,21.6824,21.7023,21.6625,21.6924,7145.0
2022-04-28 12:05:00,21.8,21.81,21.75,21.8,5782.0,21.7023,21.7123,21.6526,21.7023,5782.0
2022-04-28 12:10:00,21.8,21.85,21.8,21.84,7224.0,21.7023,21.7521,21.7023,21.7422,7224.0
2022-04-28 12:15:00,21.84,21.88,21.83,21.88,4246.0,21.7422,21.782,21.7322,21.782,4246.0
2022-04-28 12:20:00,21.88,21.92,21.87,21.89,20813.0,21.782,21.8218,21.772,21.7919,20813.0
2022-04-28 12:25:00,21.91,21.99,21.91,21.94,8903.0,21.8119,21.8915,21.8119,21.8417,8903.0
2022-04-28 12:30:00,21.94,21.97,21.93,21.97,5281.0,21.8417,21.8716,21.8318,21.8716,5281.0
2022-04-28 12:35:00,21.98,22.04,21.97,22.03,9483.0,21.8815,21.9413,21.8716,21.9313,9483.0
2022-04-28 12:40:00,22.05,22.1,22.05,22.09,10840.0,21.9512,22.001,21.9512,21.991,10840.0
2022-04-28 12:45:00,22.09,22.2,22.08,22.14,38616.0,21.991,22.1006,21.9811,22.0408,38616.0
2022-04-28 12:50:00,22.14,22.16,22.12,22.16,22287.0,22.0408,22.0607,22.0209,22.0607,22287.0
2022-04-28 12:55:00,22.16,22.19,22.11,22.19,11308.0,22.0607,22.0906,22.011,22.0906,11308.0
2022-04-28 13:00:00,22.19,22.2,22.11,22.13,15383.0,22.0906,22.1006,22.011,22.0309,15383.0
2022-04-28 13:05:00,22.13,22.15,22.1,22.13,10036.0,22.0309,22.0508,22.001,22.0309,10036.0
2022-04-28 13:10:00,22.13,22.17,22.12,22.16,9714.0,22.0309,22.0707,22.0209,22.0607,9714.0
2022-04-28 13:15:00,22.17,22.17,22.1,22.15,10296.0,22.0707,22.0707,22.001,22.0508,10296.0
2022-04-28 13:20:00,22.17,22.26,22.15,22.25,27498.0,22.0707,22.1603,22.0508,22.1503,27498.0
2022-04-28 13:25:00,22.26,22.27,22.19,22.23,19361.0,22.1603,22.1702,22.0906,22.1304,19361.0
2022-04-28 13:30:00,22.23,22.24,22.16,22.16,23015.0,22.1304,22.1404,22.0607,22.0607,23015.0
2022-04-28 13:35:00,22.14,22.22,22.13,22.2,26859.0,22.0408,22.1205,22.0309,22.1006,26859.0
2022-04-28 13:40:00,22.2,22.22,22.13,22.21,19340.0,22.1006,22.1205,22.0309,22.1105,19340.0
2022-04-28 13:45:00,22.21,22.24,22.19,22.23,24898.0,22.1105,22.1404,22.0906,22.1304,24898.0
2022-04-28 13:50:00,22.24,22.26,22.17,22.21,17572.0,22.1404,22.1603,22.0707,22.1105,17572.0
2022-04-28 13:55:00,22.21,22.27,22.2,22.26,17419.0,22.1105,22.1702,22.1006,22.1603,17419.0
2022-04-28 14:00:00,22.26,22.34,22.26,22.34,17125.0,22.1603,22.2399,22.1603,22.2399,17125.0
2022-04-28 14:05:00,22.33,22.33,22.26,22.28,18490.0,22.23,22.23,22.1603,22.1802,18490.0
2022-04-28 14:10:00,22.29,22.31,22.28,22.3,13873.0,22.1901,22.2101,22.1802,22.2001,13873.0
2022-04-28 14:15:00,22.3,22.32,22.26,22.27,10619.0,22.2001,22.22,22.1603,22.1702,10619.0
2022-04-28 14:20:00,22.27,22.31,22.23,22.31,15722.0,22.1702,22.2101,22.1304,22.2101,15722.0
2022-04-28 14:25:00,22.3,22.33,22.28,22.28,14573.0,22.2001,22.23,22.1802,22.1802,14573.0
2022-04-28 14:30:00,22.28,22.3,22.26,22.3,16170.0,22.1802,22.2001,22.1603,22.2001,16170.0
2022-04-28 14:35:00,22.3,22.34,22.29,22.34,19193.0,22.2001,22.2399,22.1901,22.2399,19193.0
2022-04-28 14:40:00,22.33,22.38,22.3,22.36,19422.0,22.23,22.2797,22.2001,22.2598,19422.0
2022-04-28 14:45:00,22.35,22.39,22.32,22.38,25195.0,22.2499,22.2897,22.22,22.2797,25195.0
2022-04-28 14:50:00,22.39,22.43,22.35,22.36,24807.0,22.2897,22.3295,22.2499,22.2598,24807.0
2022-04-28 14:55:00,22.35,22.4,22.32,22.4,18659.0,22.2499,22.2997,22.22,22.2997,18659.0
2022-04-28 15:00:00,22.39,22.41,22.36,22.39,17868.0,22.2897,22.3096,22.2598,22.2897,17868.0
2022-04-28 15:05:00,22.38,22.39,22.34,22.37,34751.0,22.2797,22.2897,22.2399,22.2698,34751.0
2022-04-28 15:10:00,22.37,22.44,22.36,22.42,23859.0,22.2698,22.3395,22.2598,22.3196,23859.0
2022-04-28 15:15:00,22.42,22.45,22.38,22.43,18926.0,22.3196,22.3494,22.2797,22.3295,18926.0
2022-04-28 15:20:00,22.43,22.44,22.38,22.43,18894.0,22.3295,22.3395,22.2797,22.3295,18894.0
2022-04-28 15:25:00,22.43,22.45,22.39,22.4,27904.0,22.3295,22.3494,22.2897,22.2997,27904.0
2022-04-28 15:30:00,22.4,22.41,22.31,22.31,34016.0,22.2997,22.3096,22.2101,22.2101,34016.0
2022-04-28 15:35:00,22.32,22.32,22.2,22.25,53624.0,22.22,22.22,22.1006,22.1503,53624.0
2022-04-28 15:40:00,22.25,22.26,22.22,22.23,35158.0,22.1503,22.1603,22.1205,22.1304,35158.0
2022-04-28 15:45:00,22.23,22.26,22.19,22.23,63333.0,22.1304,22.1603,22.0906,22.1304,63333.0
2022-04-28 15:50:00,22.22,22.32,22.2,22.3,118077.0,22.1205,22.22,22.1006,22.2001,118077.0
2022-04-28 15:55:00,22.29,22.37,22.27,22.28,249260.0,22.1901,22.2698,22.1702,22.1802,249260.0
2022-04-29 09:30:00,23.8,24.61,23.61,24.46,242050.0,23.6934,24.4998,23.5042,24.3504,242050.0
2022-04-29 09:35:00,24.46,24.61,24.28,24.3,258864.0,24.3504,24.4998,24.1712,24.1911,258864.0
2022-04-29 09:40:00,24.31,24.5,24.28,24.46,116174.0,24.2011,24.3902,24.1712,24.3504,116174.0
2022-04-29 09:45:00,24.46,24.54,24.27,24.45,177238.0,24.3504,24.4301,24.1613,24.3405,177238.0
2022-04-29 09:50:00,24.46,24.76,24.46,24.62,142401.0,24.3504,24.6491,24.3504,24.5097,142401.0
2022-04-29 09:55:00,24.65,24.98,24.65,24.85,144518.0,24.5396,24.8681,24.5396,24.7387,144518.0
2022-04-29 10:00:00,24.87,24.98,24.72,24.94,141159.0,24.7586,24.8681,24.6093,24.8283,141159.0
2022-04-29 10:05:00,24.94,24.95,24.74,24.86,100429.0,24.8283,24.8382,24.6292,24.7486,100429.0
2022-04-29 10:10:00,24.85,24.93,24.71,24.79,90024.0,24.7387,24.8183,24.5993,24.679,90024.0
2022-04-29 10:15:00,24.79,24.95,24.62,24.73,59173.0,24.679,24.8382,24.5097,24.6192,59173.0
2022-04-29 10:20:00,24.73,24.9,24.7,24.86,40602.0,24.6192,24.7885,24.5894,24.7486,40602.0
2022-04-29 10:25:00,24.86,24.89,24.53,24.59,73270.0,24.7486,24.7785,24.4201,24.4798,73270.0
2022-04-29 10:30:00,24.58,24.68,24.55,24.58,35542.0,24.4699,24.5694,24.44,24.4699,35542.0
2022-04-29 10:35:00,24.59,24.59,24.38,24.42,83467.0,24.4798,24.4798,24.2708,24.3106,83467.0
2022-04-29 10:40:00,24.41,24.52,24.41,24.48,55329.0,24.3007,24.4102,24.3007,24.3703,55329.0
2022-04-29 10:45:00,24.48,24.52,24.41,24.43,55596.0,24.3703,24.4102,24.3007,24.3206,55596.0
2022-04-29 10:50:00,24.43,24.44,24.32,24.4,34910.0,24.3206,24.3305,24.2111,24.2907,34910.0
2022-04-29 10:55:00,24.41,24.5,24.4,24.46,62447.0,24.3007,24.3902,24.2907,24.3504,62447.0
2022-04-29 11:00:00,24.46,24.47,24.35,24.46,56988.0,24.3504,24.3604,24.2409,24.3504,56988.0
2022-04-29 11:05:00,24.45,24.49,24.33,24.37,53588.0,24.3405,24.3803,24.221,24.2608,53588.0
2022-04-29 11:10:00,24.37,24.38,24.21,24.25,106729.0,24.2608,24.2708,24.1015,24.1414,106729.0
2022-04-29 11:15:00,24.24,24.26,24.18,24.19,76233.0,24.1314,24.1513,24.0717,24.0816,76233.0
2022-04-29 11:20:00,24.19,24.33,24.15,24.29,103817.0,24.0816,24.221,24.0418,24.1812,103817.0
2022-04-29 11:25:00,24.28,24.31,24.23,24.23,33478.0,24.1712,24.2011,24.1215,24.1215,33478.0
2022-04-29 11:30:00,24.23,24.34,24.21,24.3,32870.0,24.1215,24.231,24.1015,24.1911,32870.0
2022-04-29 11:35:00,24.3,24.4,24.3,24.39,28877.0,24.1911,24.2907,24.1911,24.2807,28877.0
2022-04-29 11:40:00,24.39,24.54,24.34,24.53,85974.0,24.2807,24.4301,24.231,24.4201,85974.0
2022-04-29 11:45:00,24.53,24.57,24.49,24.55,29447.0,24.4201,24.4599,24.3803,24.44,29447.0
2022-04-29 11:50:00,24.55,24.65,24.53,24.55,31891.0,24.44,24.5396,24.4201,24.44,31891.0
2022-04-29 11:55:00,24.55,24.55,24.48,24.5,36249.0,24.44,24.44,24.3703,24.3902,36249.0
2022-04-29 12:00:00,24.5,24.53,24.41,24.45,48164.0,24.3902,24.4201,24.3007,24.3405,48164.0
2022-04-29 12:05:00,24.45,24.55,24.44,24.51,37993.0,24.3405,24.44,24.3305,24.4002,37993.0
2022-04-29 12:10:00,24.52,24.57,24.49,24.53,16722.0,24.4102,24.4599,24.3803,24.4201,16722.0
2022-04-29 12:15:00,24.53,24.54,24.5,24.51,25490.0,24.4201,24.4301,24.3902,24.4002,25490.0
2022-04-29 12:20:00,24.53,24.55,24.5,24.53,35038.0,24.4201,24.44,24.3902,24.4201,35038.0
2022-04-29 12:25:00,24.53,24.53,24.45,24.47,45764.0,24.4201,24.4201,24.3405,24.3604,45764.0
2022-04-29 12:30:00,24.47,24.53,24.46,24.51,27494.0,24.3604,24.4201,24.3504,24.4002,27494.0
2022-04-29 12:35:00,24.51,24.52,24.43,24.44,25816.0,24.4002,24.4102,24.3206,24.3305,25816.0
2022-04-29 12:40:00,24.43,24.44,24.27,24.28,18578.0,24.3206,24.3305,24.1613,24.1712,18578.0
2022-04-29 12:45:00,24.27,24.28,24.2,24.21,30093.0,24.1613,24.1712,24.0916,24.1015,30093.0
2022-04-29 12:50:00,24.21,24.22,24.16,24.18,32465.0,24.1015,24.1115,24.0518,24.0717,32465.0
2022-04-29 12:55:00,24.18,24.21,24.14,24.18,25738.0,24.0717,24.1015,24.0319,24.0717,25738.0
2022-04-29 13:00:00,24.19,24.37,24.18,24.37,80066.0,24.0816,24.2608,24.0717,24.2608,80066.0
2022-04-29 13:05:00,24.37,24.37,24.22,24.23,37078.0,24.2608,24.2608,24.1115,24.1215,37078.0
2022-04-29 13:10:00,24.23,24.23,24.21,24.23,25810.0,24.1215,24.1215,24.1015,24.1215,25810.0
2022-04-29 13:15:00,24.24,24.25,24.19,24.22,39192.0,24.1314,24.1414,24.0816,24.1115,39192.0
2022-04-29 13:20:00,24.22,24.23,24.17,24.21,26907.0,24.1115,24.1215,24.0617,24.1015,26907.0
2022-04-29 13:25:00,24.21,24.34,24.21,24.33,57943.0,24.1015,24.231,24.1015,24.221,57943.0
2022-04-29 13:30:00,24.33,24.38,24.32,24.33,29101.0,24.221,24.2708,24.2111,24.221,29101.0
2022-04-29 13:35:00,24.33,24.34,24.23,24.23,32341.0,24.221,24.231,24.1215,24.1215,32341.0
2022-04-29 13:40:00,24.23,24.23,24.09,24.09,31477.0,24.1215,24.1215,23.9821,23.9821,31477.0
2022-04-29 13:45:00,24.09,24.13,24.0,24.02,36303.0,23.9821,24.0219,23.8925,23.9124,36303.0
2022-04-29 13:50:00,24.02,24.07,24.01,24.07,28892.0,23.9124,23.9622,23.9024,23.9622,28892.0
2022-04-29 13:55:00,24.06,24.16,24.05,24.13,37032.0,23.9522,24.0518,23.9423,24.0219,37032.0
2022-04-29 14:00:00,24.13,24.17,24.1,24.11,105027.0,24.0219,24.0617,23.992,24.002,105027.0
2022-04-29 14:05:00,24.11,24.11,24.03,24.03,50533.0,24.002,24.002,23.9224,23.9224,50533.0
2022-04-29 14:10:00,24.04,24.04,23.95,23.96,47561.0,23.9323,23.9323,23.8427,23.8527,47561.0
2022-04-29 14:15:00,23.96,24.0,23.91,23.98,69160.0,23.8527,23.8925,23.8029,23.8726,69160.0
2022-04-29 14:20:00,23.98,23.98,23.9,23.92,31610.0,23.8726,23.8726,23.7929,23.8128,31610.0
2022-04-29 14:25:00,23.93,24.0,23.93,23.98,27797.0,23.8228,23.8925,23.8228,23.8726,27797.0
2022-04-29 14:30:00,23.98,24.02,23.96,23.98,29060.0,23.8726,23.9124,23.8527,23.8726,29060.0
2022-04-29 14:35:00,23.97,24.04,23.97,23.98,24449.0,23.8626,23.9323,23.8626,23.8726,24449.0
2022-04-29 14:40:00,23.99,24.02,23.97,23.99,30202.0,23.8825,23.9124,23.8626,23.8825,30202.0
2022-04-29 14:45:00,23.99,24.0,23.84,23.85,39355.0,23.8825,23.8925,23.7332,23.7432,39355.0
2022-04-29 14:50:00,23.86,23.88,23.83,23.85,25710.0,23.7531,23.773,23.7233,23.7432,25710.0
2022-04-29 14:55:00,23.84,23.84,23.77,23.81,55640.0,23.7332,23.7332,23.6635,23.7033,55640.0
2022-04-29 15:00:00,23.8,23.81,23.74,23.78,67990.0,23.6934,23.7033,23.6337,23.6735,67990.0
2022-04-29 15:05:00,23.78,23.85,23.74,23.84,30121.0,23.6735,23.7432,23.6337,23.7332,30121.0
2022-04-29 15:10:00,23.83,23.94,23.81,23.93,53237.0,23.7233,23.8328,23.7033,23.8228,53237.0
2022-04-29 15:15:00,23.93,23.95,23.83,23.94,56137.0,23.8228,23.8427,23.7233,23.8328,56137.0
2022-04-29 15:20:00,23.94,23.94,23.88,23.88,48225.0,23.8328,23.8328,23.773,23.773,48225.0
2022-04-29 15:25:00,23.88,23.9,23.79,23.79,35436.0,23.773,23.7929,23.6834,23.6834,35436.0
2022-04-29 15:30:00,23.79,23.83,23.75,23.76,33264.0,23.6834,23.7233,23.6436,23.6536,33264.0
2022-04-29 15:35:00,23.76,23.8,23.72,23.76,46936.0,23.6536,23.6934,23.6137,23.6536,46936.0
2022-04-29 15:40:00,23.76,23.78,23.69,23.7,58316.0,23.6536,23.6735,23.5839,23.5938,58316.0
2022-04-29 15:45:00,23.7,23.72,23.63,23.64,95612.0,23.5938,23.6137,23.5241,23.5341,95612.0
2022-04-29 15:50:00,23.64,23.7,23.58,23.62,150326.0,23.5341,23.5938,23.4744,23.5142,150326.0
2022-04-29 15:55:00,23.62,23.68,23.58,23.64,285426.0,23.5142,23.5739,23.4744,23.5341,285426.0
2022-05-02 09:30:00,23.67,24.36,23.53,24.33,397796.0,23.564,24.2509,23.4246,24.221,397796.0
2022-05-02 09:35:00,24.3,24.31,23.85,23.9,91206.0,24.1911,24.2011,23.7432,23.7929,91206.0
2022-05-02 09:40:00,23.87,24.06,23.75,24.05,98754.0,23.7631,23.9522,23.6436,23.9423,98754.0
2022-05-02 09:45:00,24.04,24.12,23.93,24.04,91741.0,23.9323,24.012,23.8228,23.9323,91741.0
2022-05-02 09:50:00,24.04,24.2,23.99,24.17,80763.0,23.9323,24.0916,23.8825,24.0617,80763.0
2022-05-02 09:55:00,24.18,24.23,23.96,24.01,195627.0,24.0717,24.1215,23.8527,23.9024,195627.0
2022-05-02 10:00:00,23.97,24.01,23.76,23.9,76541.0,23.8626,23.9024,23.6536,23.7929,76541.0
2022-05-02 10:05:00,23.9,23.9,23.76,23.77,43465.0,23.7929,23.7929,23.6536,23.6635,43465.0
2022-05-02 10:10:00,23.76,23.85,23.56,23.61,36189.0,23.6536,23.7432,23.4545,23.5042,36189.0
2022-05-02 10:15:00,23.61,23.63,23.52,23.62,47349.0,23.5042,23.5241,23.4146,23.5142,47349.0
2022-05-02 10:20:00,23.59,23.64,23.53,23.64,20635.0,23.4843,23.5341,23.4246,23.5341,20635.0
2022-05-02 10:25:00,23.65,23.8,23.65,23.77,26930.0,23.5441,23.6934,23.5441,23.6635,26930.0
2022-05-02 10:30:00,23.78,23.96,23.76,23.95,56441.0,23.6735,23.8527,23.6536,23.8427,56441.0
2022-05-02 10:35:00,23.94,23.95,23.71,23.74,40415.0,23.8328,23.8427,23.6038,23.6337,40415.0
2022-05-02 10:40:00,23.75,23.9,23.67,23.84,23122.0,23.6436,23.7929,23.564,23.7332,23122.0
2022-05-02 10:45:00,23.83,23.84,23.68,23.72,18689.0,23.7233,23.7332,23.5739,23.6137,18689.0
2022-05-02 10:50:00,23.72,23.85,23.71,23.8,16991.0,23.6137,23.7432,23.6038,23.6934,16991.0
2022-05-02 10:55:00,23.79,23.84,23.67,23.76,27105.0,23.6834,23.7332,23.564,23.6536,27105.0
2022-05-02 11:00:00,23.77,23.78,23.7,23.71,20042.0,23.6635,23.6735,23.5938,23.6038,20042.0
2022-05-02 11:05:00,23.7,23.78,23.7,23.75,15131.0,23.5938,23.6735,23.5938,23.6436,15131.0
2022-05-02 11:10:00,23.75,23.84,23.75,23.84,14980.0,23.6436,23.7332,23.6436,23.7332,14980.0
2022-05-02 11:15:00,23.84,23.84,23.68,23.73,24134.0,23.7332,23.7332,23.5739,23.6237,24134.0
2022-05-02 11:20:00,23.72,23.81,23.72,23.81,16558.0,23.6137,23.7033,23.6137,23.7033,16558.0
2022-05-02 11:25:00,23.81,23.92,23.8,23.83,18261.0,23.7033,23.8128,23.6934,23.7233,18261.0
2022-05-02 11:30:00,23.83,23.84,23.67,23.76,32372.0,23.7233,23.7332,23.564,23.6536,32372.0
2022-05-02 11:35:00,23.77,23.85,23.7,23.75,19554.0,23.6635,23.7432,23.5938,23.6436,19554.0
2022-05-02 11:40:00,23.75,23.83,23.75,23.79,15659.0,23.6436,23.7233,23.6436,23.6834,15659.0
2022-05-02 11:45:00,23.79,23.8,23.7,23.72,15276.0,23.6834,23.6934,23.5938,23.6137,15276.0
2022-05-02 11:50:00,23.73,23.82,23.72,23.79,14648.0,23.6237,23.7133,23.6137,23.6834,14648.0
2022-05-02 11:55:00,23.79,23.84,23.76,23.8,19420.0,23.6834,23.7332,23.6536,23.6934,19420.0
2022-05-02 12:00:00,23.79,23.8,23.67,23.68,15009.0,23.6834,23.6934,23.564,23.5739,15009.0
2022-05-02 12:05:00,23.68,23.71,23.65,23.69,19894.0,23.5739,23.6038,23.5441,23.5839,19894.0
2022-05-02 12:10:00,23.7,23.78,23.69,23.75,20511.0,23.5938,23.6735,23.5839,23.6436,20511.0
2022-05-02 12:15:00,23.75,23.8,23.73,23.8,13494.0,23.6436,23.6934,23.6237,23.6934,13494.0
2022-05-02 12:20:00,23.81,23.85,23.79,23.8,18929.0,23.7033,23.7432,23.6834,23.6934,18929.0
2022-05-02 12:25:00,23.8,23.86,23.8,23.83,14449.0,23.6934,23.7531,23.6934,23.7233,14449.0
2022-05-02 12:30:00,23.84,23.86,23.79,23.85,14823.0,23.7332,23.7531,23.6834,23.7432,14823.0
2022-05-02 12:35:00,23.85,23.87,23.79,23.84,14809.0,23.7432,23.7631,23.6834,23.7332,14809.0
2022-05-02 12:40:00,23.85,23.86,23.8,23.82,11843.0,23.7432,23.7531,23.6934,23.7133,11843.0
2022-05-02 12:45:00,23.81,23.81,23.79,23.79,11832.0,23.7033,23.7033,23.6834,23.6834,11832.0
2022-05-02 12:50:00,23.8,23.8,23.7,23.7,13564.0,23.6934,23.6934,23.5938,23.5938,13564.0
2022-05-02 12:55:00,23.7,23.77,23.69,23.7,9595.0,23.5938,23.6635,23.5839,23.5938,9595.0
2022-05-02 13:00:00,23.7,23.7,23.63,23.68,15344.0,23.5938,23.5938,23.5241,23.5739,15344.0
2022-05-02 13:05:00,23.67,23.7,23.66,23.68,12159.0,23.564,23.5938,23.554,23.5739,12159.0
2022-05-02 13:10:00,23.66,23.69,23.64,23.67,7097.0,23.554,23.5839,23.5341,23.564,7097.0
2022-05-02 13:15:00,23.65,23.65,23.59,23.61,8730.0,23.5441,23.5441,23.4843,23.5042,8730.0
2022-05-02 13:20:00,23.6,23.63,23.57,23.63,12927.0,23.4943,23.5241,23.4644,23.5241,12927.0
2022-05-02 13:25:00,23.64,23.66,23.62,23.66,11644.0,23.5341,23.554,23.5142,23.554,11644.0
2022-05-02 13:30:00,23.66,23.74,23.65,23.69,18006.0,23.554,23.6337,23.5441,23.5839,18006.0
2022-05-02 13:35:00,23.68,23.69,23.59,23.59,14396.0,23.5739,23.5839,23.4843,23.4843,14396.0
2022-05-02 13:40:00,23.6,23.62,23.6,23.6,7477.0,23.4943,23.5142,23.4943,23.4943,7477.0
2022-05-02 13:45:00,23.59,23.62,23.55,23.57,29910.0,23.4843,23.5142,23.4445,23.4644,29910.0
2022-05-02 13:50:00,23.58,23.6,23.55,23.55,13330.0,23.4744,23.4943,23.4445,23.4445,13330.0
2022-05-02 13:55:00,23.54,23.65,23.53,23.64,13526.0,23.4345,23.5441,23.4246,23.5341,13526.0
2022-05-02 14:00:00,23.63,23.75,23.62,23.74,18204.0,23.5241,23.6436,23.5142,23.6337,18204.0
2022-05-02 14:05:00,23.73,23.73,23.69,23.69,12542.0,23.6237,23.6237,23.5839,23.5839,12542.0
2022-05-02 14:10:00,23.7,23.71,23.59,23.6,7976.0,23.5938,23.6038,23.4843,23.4943,7976.0
2022-05-02 14:15:00,23.58,23.59,23.54,23.55,12863.0,23.4744,23.4843,23.4345,23.4445,12863.0
2022-05-02 14:20:00,23.56,23.56,23.46,23.52,35761.0,23.4545,23.4545,23.3549,23.4146,35761.0
2022-05-02 14:25:00,23.51,23.56,23.49,23.55,18176.0,23.4047,23.4545,23.3848,23.4445,18176.0
2022-05-02 14:30:00,23.54,23.6,23.5,23.58,23874.0,23.4345,23.4943,23.3947,23.4744,23874.0
2022-05-02 14:35:00,23.58,23.58,23.51,23.53,20827.0,23.4744,23.4744,23.4047,23.4246,20827.0
2022-05-02 14:40:00,23.52,23.55,23.49,23.5,14524.0,23.4146,23.4445,23.3848,23.3947,14524.0
2022-05-02 14:45:00,23.5,23.6,23.5,23.6,34914.0,23.3947,23.4943,23.3947,23.4943,34914.0
2022-05-02 14:50:00,23.6,23.7,23.56,23.7,22133.0,23.4943,23.5938,23.4545,23.5938,22133.0
2022-05-02 14:55:00,23.7,23.7,23.62,23.64,25446.0,23.5938,23.5938,23.5142,23.5341,25446.0
2022-05-02 15:00:00,23.65,23.75,23.65,23.74,21987.0,23.5441,23.6436,23.5441,23.6337,21987.0
2022-05-02 15:05:00,23.74,23.79,23.7,23.79,27325.0,23.6337,23.6834,23.5938,23.6834,27325.0
2022-05-02 15:10:00,23.79,23.84,23.76,23.82,64897.0,23.6834,23.7332,23.6536,23.7133,64897.0
2022-05-02 15:15:00,23.82,23.82,23.74,23.79,30346.0,23.7133,23.7133,23.6337,23.6834,30346.0
2022-05-02 15:20:00,23.79,23.82,23.76,23.78,43880.0,23.6834,23.7133,23.6536,23.6735,43880.0
2022-05-02 15:25:00,23.79,23.79,23.65,23.69,50590.0,23.6834,23.6834,23.5441,23.5839,50590.0
2022-05-02 15:30:00,23.69,23.78,23.69,23.75,50466.0,23.5839,23.6735,23.5839,23.6436,50466.0
2022-05-02 15:35:00,23.75,23.75,23.67,23.67,80379.0,23.6436,23.6436,23.564,23.564,80379.0
2022-05-02 15:40:00,23.68,23.73,23.61,23.62,66711.0,23.5739,23.6237,23.5042,23.5142,66711.0
2022-05-02 15:45:00,23.61,23.71,23.6,23.66,104092.0,23.5042,23.6038,23.4943,23.554,104092.0
2022-05-02 15:50:00,23.67,23.72,23.63,23.71,166384.0,23.564,23.6137,23.5241,23.6038,166384.0
2022-05-02 15:55:00,23.71,23.72,23.65,23.68,262825.0,23.6038,23.6137,23.5441,23.5739,262825.0
2022-05-03 09:30:00,24.0,24.6,23.83,24.5,266335.0,23.8925,24.4898,23.7233,24.3902,266335.0
2022-05-03 09:35:00,24.5,24.67,24.33,24.49,87390.0,24.3902,24.5595,24.221,24.3803,87390.0
2022-05-03 09:40:00,24.47,24.47,23.99,23.99,76551.0,24.3604,24.3604,23.8825,23.8825,76551.0
2022-05-03 09:45:00,23.97,24.09,23.84,23.89,68830.0,23.8626,23.9821,23.7332,23.783,68830.0
2022-05-03 09:50:00,23.87,24.12,23.85,24.07,43687.0,23.7631,24.012,23.7432,23.9622,43687.0
2022-05-03 09:55:00,24.08,24.26,24.02,24.23,25568.0,23.9721,24.1513,23.9124,24.1215,25568.0
2022-05-03 10:00:00,24.29,24.44,24.29,24.38,45854.0,24.1812,24.3305,24.1812,24.2708,45854.0
2022-05-03 10:05:00,24.38,24.38,24.08,24.11,27882.0,24.2708,24.2708,23.9721,24.002,27882.0
2022-05-03 10:10:00,24.11,24.17,24.06,24.14,54861.0,24.002,24.0617,23.9522,24.0319,54861.0
2022-05-03 10:15:00,24.13,24.15,24.02,24.15,35346.0,24.0219,24.0418,23.9124,24.0418,35346.0
2022-05-03 10:20:00,24.14,24.29,24.12,24.26,88374.0,24.0319,24.1812,24.012,24.1513,88374.0
2022-05-03 10:25:00,24.27,24.37,24.25,24.32,51535.0,24.1613,24.2608,24.1414,24.2111,51535.0
2022-05-03 10:30:00,24.33,24.4,24.29,24.38,46774.0,24.221,24.2907,24.1812,24.2708,46774.0
2022-05-03 10:35:00,24.39,24.44,24.15,24.15,37548.0,24.2807,24.3305,24.0418,24.0418,37548.0
2022-05-03 10:40:00,24.17,24.17,23.98,24.13,54359.0,24.0617,24.0617,23.8726,24.0219,54359.0
2022-05-03 10:45:00,24.12,24.18,24.11,24.14,16558.0,24.012,24.0717,24.002,24.0319,16558.0
2022-05-03 10:50:00,24.13,24.17,24.04,24.12,29628.0,24.0219,24.0617,23.9323,24.012,29628.0
2022-05-03 10:55:00,24.13,24.21,24.11,24.18,23689.0,24.0219,24.1015,24.002,24.0717,23689.0
2022-05-03 11:00:00,24.17,24.25,24.17,24.2,19108.0,24.0617,24.1414,24.0617,24.0916,19108.0
2022-05-03 11:05:00,24.21,24.3,24.14,24.28,23694.0,24.1015,24.1911,24.0319,24.1712,23694.0
2022-05-03 11:10:00,24.26,24.31,24.22,24.28,21210.0,24.1513,24.2011,24.1115,24.1712,21210.0
2022-05-03 11:15:00,24.29,24.4,24.22,24.37,28454.0,24.1812,24.2907,24.1115,24.2608,28454.0
2022-05-03 11:20:00,24.38,24.44,24.38,24.41,13759.0,24.2708,24.3305,24.2708,24.3007,13759.0
2022-05-03 11:25:00,24.4,24.43,24.34,24.39,16822.0,24.2907,24.3206,24.231,24.2807,16822.0
2022-05-03 11:30:00,24.4,24.45,24.39,24.42,19127.0,24.2907,24.3405,24.2807,24.3106,19127.0
2022-05-03 11:35:00,24.41,24.41,24.35,24.36,15709.0,24.3007,24.3007,24.2409,24.2509,15709.0
2022-05-03 11:40:00,24.37,24.47,24.37,24.47,15242.0,24.2608,24.3604,24.2608,24.3604,15242.0
2022-05-03 11:45:00,24.48,24.5,24.45,24.45,8923.0,24.3703,24.3902,24.3405,24.3405,8923.0
2022-05-03 11:50:00,24.46,24.47,24.41,24.42,13761.0,24.3504,24.3604,24.3007,24.3106,13761.0
2022-05-03 11:55:00,24.42,24.43,24.36,24.4,15526.0,24.3106,24.3206,24.2509,24.2907,15526.0
2022-05-03 12:00:00,24.4,24.45,24.37,24.41,13313.0,24.2907,24.3405,24.2608,24.3007,13313.0
2022-05-03 12:05:00,24.41,24.41,24.34,24.37,11601.0,24.3007,24.3007,24.231,24.2608,11601.0
2022-05-03 12:10:00,24.36,24.4,24.35,24.38,10449.0,24.2509,24.2907,24.2409,24.2708,10449.0
2022-05-03 12:15:00,24.39,24.42,24.38,24.38,7516.0,24.2807,24.3106,24.2708,24.2708,7516.0
2022-05-03 12:20:00,24.39,24.41,24.33,24.4,18582.0,24.2807,24.3007,24.221,24.2907,18582.0
2022-05-03 12:25:00,24.38,24.38,24.32,24.32,13015.0,24.2708,24.2708,24.2111,24.2111,13015.0
2022-05-03 12:30:00,24.32,24.34,24.28,24.31,11719.0,24.2111,24.231,24.1712,24.2011,11719.0
2022-05-03 12:35:00,24.32,24.33,24.29,24.31,6934.0,24.2111,24.221,24.1812,24.2011,6934.0
2022-05-03 12:40:00,24.29,24.32,24.26,24.3,15953.0,24.1812,24.2111,24.1513,24.1911,15953.0
2022-05-03 12:45:00,24.3,24.34,24.29,24.32,13103.0,24.1911,24.231,24.1812,24.2111,13103.0
2022-05-03 12:50:00,24.32,24.35,24.3,24.3,12581.0,24.2111,24.2409,24.1911,24.1911,12581.0
2022-05-03 12:55:00,24.3,24.3,24.26,24.26,15060.0,24.1911,24.1911,24.1513,24.1513,15060.0
2022-05-03 13:00:00,24.26,24.31,24.25,24.26,10255.0,24.1513,24.2011,24.1414,24.1513,10255.0
2022-05-03 13:05:00,24.27,24.28,24.05,24.05,77051.0,24.1613,24.1712,23.9423,23.9423,77051.0
2022-05-03 13:10:00,24.05,24.05,23.89,23.99,66647.0,23.9423,23.9423,23.783,23.8825,66647.0
2022-05-03 13:15:00,23.99,24.04,23.9,23.91,44597.0,23.8825,23.9323,23.7929,23.8029,44597.0
2022-05-03 13:20:00,23.9,23.93,23.87,23.9,20871.0,23.7929,23.8228,23.7631,23.7929,20871.0
2022-05-03 13:25:00,23.89,23.92,23.87,23.89,32301.0,23.783,23.8128,23.7631,23.783,32301.0
2022-05-03 13:30:00,23.89,23.91,23.85,23.89,15654.0,23.783,23.8029,23.7432,23.783,15654.0
2022-05-03 13:35:00,23.88,23.96,23.86,23.95,28350.0,23.773,23.8527,23.7531,23.8427,28350.0
2022-05-03 13:40:00,23.95,24.05,23.94,24.04,15578.0,23.8427,23.9423,23.8328,23.9323,15578.0
2022-05-03 13:45:00,24.04,24.05,23.94,24.01,23827.0,23.9323,23.9423,23.8328,23.9024,23827.0
2022-05-03 13:50:00,24.01,24.05,23.97,24.05,12843.0,23.9024,23.9423,23.8626,23.9423,12843.0
2022-05-03 13:55:00,24.05,24.09,24.05,24.05,15567.0,23.9423,23.9821,23.9423,23.9423,15567.0
2022-05-03 14:00:00,24.05,24.05,23.92,23.96,19007.0,23.9423,23.9423,23.8128,23.8527,19007.0
2022-05-03 14:05:00,23.95,23.96,23.9,23.96,7197.0,23.8427,23.8527,23.7929,23.8527,7197.0
2022-05-03 14:10:00,23.94,23.95,23.88,23.9,7596.0,23.8328,23.8427,23.773,23.7929,7596.0
2022-05-03 14:15:00,23.89,23.89,23.81,23.83,17158.0,23.783,23.783,23.7033,23.7233,17158.0
2022-05-03 14:20:00,23.82,23.87,23.77,23.86,25492.0,23.7133,23.7631,23.6635,23.7531,25492.0
2022-05-03 14:25:00,23.85,23.87,23.81,23.82,12263.0,23.7432,23.7631,23.7033,23.7133,12263.0
2022-05-03 14:30:00,23.83,23.86,23.79,23.85,3867.0,23.7233,23.7531,23.6834,23.7432,3867.0
2022-05-03 14:35:00,23.84,23.9,23.79,23.82,8501.0,23.7332,23.7929,23.6834,23.7133,8501.0
2022-05-03 14:40:00,23.77,23.85,23.74,23.85,6097.0,23.6635,23.7432,23.6337,23.7432,6097.0
2022-05-03 14:45:00,23.85,23.86,23.75,23.83,5028.0,23.7432,23.7531,23.6436,23.7233,5028.0
2022-05-03 14:50:00,23.84,23.91,23.84,23.9,2550.0,23.7332,23.8029,23.7332,23.7929,2550.0
2022-05-03 14:55:00,23.89,23.95,23.89,23.95,4899.0,23.783,23.8427,23.783,23.8427,4899.0
2022-05-03 15:00:00,23.95,23.95,23.9,23.93,4689.0,23.8427,23.8427,23.7929,23.8228,4689.0
2022-05-03 15:05:00,23.89,23.93,23.86,23.86,11721.0,23.783,23.8228,23.7531,23.7531,11721.0
2022-05-03 15:10:00,23.86,23.89,23.82,23.85,11493.0,23.7531,23.783,23.7133,23.7432,11493.0
2022-05-03 15:15:00,23.85,23.85,23.73,23.73,14793.0,23.7432,23.7432,23.6237,23.6237,14793.0
2022-05-03 15:20:00,23.74,23.79,23.69,23.73,10420.0,23.6337,23.6834,23.5839,23.6237,10420.0
2022-05-03 15:25:00,23.73,23.76,23.72,23.74,13908.0,23.6237,23.6536,23.6137,23.6337,13908.0
2022-05-03 15:30:00,23.74,23.74,23.67,23.69,20434.0,23.6337,23.6337,23.564,23.5839,20434.0
2022-05-03 15:35:00,23.68,23.7,23.59,23.63,29853.0,23.5739,23.5938,23.4843,23.5241,29853.0
2022-05-03 15:40:00,23.63,23.63,23.53,23.57,69655.0,23.5241,23.5241,23.4246,23.4644,69655.0
2022-05-03 15:45:00,23.57,23.62,23.52,23.53,48016.0,23.4644,23.5142,23.4146,23.4246,48016.0
2022-05-03 15:50:00,23.53,23.57,23.5,23.54,122543.0,23.4246,23.4644,23.3947,23.4345,122543.0
2022-05-03 15:55:00,23.53,23.59,23.49,23.54,196349.0,23.4246,23.4843,23.3848,23.4345,196349.0
2022-05-04 09:30:00,22.9,23.15,22.46,22.64,78538.0,22.7974,23.0463,22.3594,22.5386,78538.0
2022-05-04 09:35:00,22.64,22.75,22.56,22.71,76582.0,22.5386,22.6481,22.4589,22.6083,76582.0
2022-05-04 09:40:00,22.71,22.98,22.7,22.87,46287.0,22.6083,22.8771,22.5983,22.7676,46287.0
2022-05-04 09:45:00,22.87,22.93,22.71,22.92,27098.0,22.7676,22.8273,22.6083,22.8173,27098.0
2022-05-04 09:50:00,22.92,22.93,22.78,22.83,31126.0,22.8173,22.8273,22.678,22.7277,31126.0
2022-05-04 09:55:00,22.83,22.83,22.66,22.68,32639.0,22.7277,22.7277,22.5585,22.5784,32639.0
2022-05-04 10:00:00,22.68,22.75,22.56,22.64,67316.0,22.5784,22.6481,22.4589,22.5386,67316.0
2022-05-04 10:05:00,22.64,22.67,22.54,22.55,22429.0,22.5386,22.5684,22.439,22.449,22429.0
2022-05-04 10:10:00,22.53,22.96,22.52,22.92,62930.0,22.4291,22.8571,22.4191,22.8173,62930.0
2022-05-04 10:15:00,22.91,22.98,22.86,22.92,23424.0,22.8074,22.8771,22.7576,22.8173,23424.0
2022-05-04 10:20:00,22.92,23.01,22.91,22.92,16390.0,22.8173,22.9069,22.8074,22.8173,16390.0
2022-05-04 10:25:00,22.92,23.0,22.87,22.98,13569.0,22.8173,22.897,22.7676,22.8771,13569.0
2022-05-04 10:30:00,22.96,23.07,22.91,23.01,25019.0,22.8571,22.9667,22.8074,22.9069,25019.0
2022-05-04 10:35:00,23.01,23.03,22.91,22.94,8978.0,22.9069,22.9268,22.8074,22.8372,8978.0
2022-05-04 10:40:00,22.94,23.12,22.94,23.1,23154.0,22.8372,23.0164,22.8372,22.9965,23154.0
2022-05-04 10:45:00,23.11,23.17,23.07,23.15,126396.0,23.0065,23.0662,22.9667,23.0463,126396.0
2022-05-04 10:50:00,23.16,23.21,22.98,22.98,25048.0,23.0563,23.106,22.8771,22.8771,25048.0
2022-05-04 10:55:00,23.01,23.01,22.91,22.91,12342.0,22.9069,22.9069,22.8074,22.8074,12342.0
2022-05-04 11:00:00,22.91,22.92,22.75,22.76,57816.0,22.8074,22.8173,22.6481,22.658,57816.0
2022-05-04 11:05:00,22.76,22.76,22.63,22.68,17015.0,22.658,22.658,22.5286,22.5784,17015.0
2022-05-04 11:10:00,22.69,22.72,22.67,22.71,11046.0,22.5884,22.6182,22.5684,22.6083,11046.0
2022-05-04 11:15:00,22.7,22.81,22.7,22.78,10010.0,22.5983,22.7078,22.5983,22.678,10010.0
2022-05-04 11:20:00,22.78,22.78,22.69,22.73,6430.0,22.678,22.678,22.5884,22.6282,6430.0
2022-05-04 11:25:00,22.7,22.81,22.66,22.81,17710.0,22.5983,22.7078,22.5585,22.7078,17710.0
2022-05-04 11:30:00,22.82,22.82,22.72,22.74,7574.0,22.7178,22.7178,22.6182,22.6381,7574.0
2022-05-04 11:35:00,22.76,22.76,22.71,22.75,6718.0,22.658,22.658,22.6083,22.6481,6718.0
2022-05-04 11:40:00,22.74,22.76,22.71,22.74,13490.0,22.6381,22.658,22.6083,22.6381,13490.0
2022-05-04 11:45:00,22.75,22.86,22.74,22.83,9571.0,22.6481,22.7576,22.6381,22.7277,9571.0
2022-05-04 11:50:00,22.82,22.83,22.76,22.79,15197.0,22.7178,22.7277,22.658,22.6879,15197.0
2022-05-04 11:55:00,22.8,22.8,22.77,22.77,14230.0,22.6979,22.6979,22.668,22.668,14230.0
2022-05-04 12:00:00,22.8,22.8,22.74,22.75,7283.0,22.6979,22.6979,22.6381,22.6481,7283.0
2022-05-04 12:05:00,22.76,22.81,22.74,22.8,7180.0,22.658,22.7078,22.6381,22.6979,7180.0
2022-05-04 12:10:00,22.8,22.8,22.75,22.8,6525.0,22.6979,22.6979,22.6481,22.6979,6525.0
2022-05-04 12:15:00,22.79,22.81,22.76,22.81,6433.0,22.6879,22.7078,22.658,22.7078,6433.0
2022-05-04 12:20:00,22.82,22.97,22.81,22.92,9461.0,22.7178,22.8671,22.7078,22.8173,9461.0
2022-05-04 12:25:00,22.91,23.0,22.9,23.0,8476.0,22.8074,22.897,22.7974,22.897,8476.0
2022-05-04 12:30:00,23.05,23.05,22.96,22.98,18282.0,22.9467,22.9467,22.8571,22.8771,18282.0
2022-05-04 12:35:00,23.0,23.0,22.92,22.94,8878.0,22.897,22.897,22.8173,22.8372,8878.0
2022-05-04 12:40:00,22.93,22.95,22.89,22.91,4761.0,22.8273,22.8472,22.7875,22.8074,4761.0
2022-05-04 12:45:00,22.9,22.91,22.87,22.9,6253.0,22.7974,22.8074,22.7676,22.7974,6253.0
2022-05-04 12:50:00,22.88,22.91,22.87,22.89,8332.0,22.7775,22.8074,22.7676,22.7875,8332.0
2022-05-04 12:55:00,22.9,22.94,22.89,22.94,5946.0,22.7974,22.8372,22.7875,22.8372,5946.0
2022-05-04 13:00:00,22.93,23.01,22.93,23.01,18443.0,22.8273,22.9069,22.8273,22.9069,18443.0
2022-05-04 13:05:00,23.0,23.0,22.9,22.9,23824.0,22.897,22.897,22.7974,22.7974,23824.0
2022-05-04 13:10:00,22.89,22.95,22.85,22.94,12023.0,22.7875,22.8472,22.7476,22.8372,12023.0
2022-05-04 13:15:00,22.94,22.94,22.87,22.88,13993.0,22.8372,22.8372,22.7676,22.7775,13993.0
2022-05-04 13:20:00,22.89,22.95,22.89,22.93,17141.0,22.7875,22.8472,22.7875,22.8273,17141.0
2022-05-04 13:25:00,22.94,22.96,22.92,22.94,10614.0,22.8372,22.8571,22.8173,22.8372,10614.0
2022-05-04 13:30:00,22.94,22.95,22.9,22.94,4905.0,22.8372,22.8472,22.7974,22.8372,4905.0
2022-05-04 13:35:00,22.95,22.96,22.88,22.92,8479.0,22.8472,22.8571,22.7775,22.8173,8479.0
2022-05-04 13:40:00,22.92,22.96,22.91,22.96,6890.0,22.8173,22.8571,22.8074,22.8571,6890.0
2022-05-04 13:45:00,22.95,22.96,22.92,22.95,7322.0,22.8472,22.8571,22.8173,22.8472,7322.0
2022-05-04 13:50:00,22.93,23.0,22.93,23.0,5958.0,22.8273,22.897,22.8273,22.897,5958.0
2022-05-04 13:55:00,22.99,23.03,22.96,23.01,45525.0,22.887,22.9268,22.8571,22.9069,45525.0
2022-05-04 14:00:00,23.03,23.11,22.88,22.98,66202.0,22.9268,23.0065,22.7775,22.8771,66202.0
2022-05-04 14:05:00,22.97,23.03,22.68,22.73,29307.0,22.8671,22.9268,22.5784,22.6282,29307.0
2022-05-04 14:10:00,22.74,22.85,22.69,22.79,26233.0,22.6381,22.7476,22.5884,22.6879,26233.0
2022-05-04 14:15:00,22.8,22.8,22.7,22.72,20890.0,22.6979,22.6979,22.5983,22.6182,20890.0
2022-05-04 14:20:00,22.7,22.76,22.63,22.76,21939.0,22.5983,22.658,22.5286,22.658,21939.0
2022-05-04 14:25:00,22.76,22.91,22.71,22.87,15995.0,22.658,22.8074,22.6083,22.7676,15995.0
2022-05-04 14:30:00,22.89,22.91,22.58,22.59,56060.0,22.7875,22.8074,22.4789,22.4888,56060.0
2022-05-04 14:35:00,22.58,22.79,22.57,22.68,30532.0,22.4789,22.6879,22.4689,22.5784,30532.0
2022-05-04 14:40:00,22.67,22.85,22.63,22.83,63946.0,22.5684,22.7476,22.5286,22.7277,63946.0
2022-05-04 14:45:00,22.82,23.06,22.82,23.0,62287.0,22.7178,22.9567,22.7178,22.897,62287.0
2022-05-04 14:50:00,23.0,23.15,22.98,23.13,40592.0,22.897,23.0463,22.8771,23.0264,40592.0
2022-05-04 14:55:00,23.12,23.16,23.04,23.1,60299.0,23.0164,23.0563,22.9368,22.9965,60299.0
2022-05-04 15:00:00,23.12,23.2,23.06,23.13,39722.0,23.0164,23.0961,22.9567,23.0264,39722.0
2022-05-04 15:05:00,23.13,23.24,23.11,23.23,168185.0,23.0264,23.1359,23.0065,23.1259,168185.0
2022-05-04 15:10:00,23.24,23.28,23.22,23.26,28540.0,23.1359,23.1757,23.116,23.1558,28540.0
2022-05-04 15:15:00,23.27,23.39,23.12,23.3,102765.0,23.1658,23.2852,23.0164,23.1956,102765.0
2022-05-04 15:20:00,23.32,23.43,23.31,23.4,26507.0,23.2155,23.325,23.2056,23.2952,26507.0
2022-05-04 15:25:00,23.4,23.51,23.4,23.51,38155.0,23.2952,23.4047,23.2952,23.4047,38155.0
2022-05-04 15:30:00,23.52,23.59,23.45,23.58,33651.0,23.4146,23.4843,23.345,23.4744,33651.0
2022-05-04 15:35:00,23.59,23.63,23.53,23.59,64091.0,23.4843,23.5241,23.4246,23.4843,64091.0
2022-05-04 15:40:00,23.57,23.72,23.57,23.67,46945.0,23.4644,23.6137,23.4644,23.564,46945.0
2022-05-04 15:45:00,23.68,23.71,23.66,23.7,52412.0,23.5739,23.6038,23.554,23.5938,52412.0
2022-05-04 15:50:00,23.69,23.7,23.63,23.64,76911.0,23.5839,23.5938,23.5241,23.5341,76911.0
2022-05-04 15:55:00,23.64,23.66,23.54,23.6,156779.0,23.5341,23.554,23.4345,23.4943,156779.0
2022-05-05 09:30:00,22.63,23.08,22.56,22.8,188133.0,22.5286,22.9766,22.4589,22.6979,188133.0
2022-05-05 09:35:00,22.83,22.86,22.46,22.67,56896.0,22.7277,22.7576,22.3594,22.5684,56896.0
2022-05-05 09:40:00,22.65,22.67,22.51,22.59,32030.0,22.5485,22.5684,22.4092,22.4888,32030.0
2022-05-05 09:45:00,22.58,22.59,22.29,22.33,48440.0,22.4789,22.4888,22.1901,22.23,48440.0
2022-05-05 09:50:00,22.34,22.48,22.34,22.37,40953.0,22.2399,22.3793,22.2399,22.2698,40953.0
2022-05-05 09:55:00,22.32,22.39,22.27,22.37,22188.0,22.22,22.2897,22.1702,22.2698,22188.0
2022-05-05 10:00:00,22.35,22.36,22.17,22.18,66844.0,22.2499,22.2598,22.0707,22.0806,66844.0
2022-05-05 10:05:00,22.16,22.28,22.1,22.25,27308.0,22.0607,22.1802,22.001,22.1503,27308.0
2022-05-05 10:10:00,22.25,22.27,22.16,22.24,25895.0,22.1503,22.1702,22.0607,22.1404,25895.0
2022-05-05 10:15:00,22.26,22.26,22.15,22.18,13818.0,22.1603,22.1603,22.0508,22.0806,13818.0
2022-05-05 10:20:00,22.18,22.18,22.06,22.07,12555.0,22.0806,22.0806,21.9612,21.9711,12555.0
2022-05-05 10:25:00,22.06,22.08,22.0,22.05,21765.0,21.9612,21.9811,21.9014,21.9512,21765.0
2022-05-05 10:30:00,22.04,22.06,21.96,21.99,19214.0,21.9413,21.9612,21.8616,21.8915,19214.0
2022-05-05 10:35:00,21.99,22.01,21.9,21.94,39395.0,21.8915,21.9114,21.8019,21.8417,39395.0
2022-05-05 10:40:00,21.95,22.01,21.89,22.0,31792.0,21.8517,21.9114,21.7919,21.9014,31792.0
2022-05-05 10:45:00,22.01,22.03,21.96,21.98,62119.0,21.9114,21.9313,21.8616,21.8815,62119.0
2022-05-05 10:50:00,21.98,22.04,21.9,22.0,36623.0,21.8815,21.9413,21.8019,21.9014,36623.0
2022-05-05 10:55:00,22.0,22.06,21.99,22.06,11891.0,21.9014,21.9612,21.8915,21.9612,11891.0
2022-05-05 11:00:00,22.04,22.11,21.92,21.96,45862.0,21.9413,22.011,21.8218,21.8616,45862.0
2022-05-05 11:05:00,21.95,21.98,21.88,21.88,14877.0,21.8517,21.8815,21.782,21.782,14877.0
2022-05-05 11:10:00,21.89,21.95,21.86,21.9,21957.0,21.7919,21.8517,21.7621,21.8019,21957.0
2022-05-05 11:15:00,21.9,22.05,21.88,22.03,17009.0,21.8019,21.9512,21.782,21.9313,17009.0
2022-05-05 11:20:00,22.03,22.03,21.95,21.96,10384.0,21.9313,21.9313,21.8517,21.8616,10384.0
2022-05-05 11:25:00,21.95,21.95,21.89,21.9,10767.0,21.8517,21.8517,21.7919,21.8019,10767.0
2022-05-05 11:30:00,21.9,21.98,21.89,21.96,13602.0,21.8019,21.8815,21.7919,21.8616,13602.0
2022-05-05 11:35:00,21.95,22.08,21.94,22.0,9122.0,21.8517,21.9811,21.8417,21.9014,9122.0
2022-05-05 11:40:00,22.01,22.05,22.01,22.05,8236.0,21.9114,21.9512,21.9114,21.9512,8236.0
2022-05-05 11:45:00,22.04,22.04,21.94,21.96,18151.0,21.9413,21.9413,21.8417,21.8616,18151.0
2022-05-05 11:50:00,21.96,21.96,21.75,21.8,54928.0,21.8616,21.8616,21.6526,21.7023,54928.0
2022-05-05 11:55:00,21.82,21.87,21.79,21.85,9848.0,21.7223,21.772,21.6924,21.7521,9848.0
2022-05-05 12:00:00,21.85,21.85,21.8,21.82,14029.0,21.7521,21.7521,21.7023,21.7223,14029.0
2022-05-05 12:05:00,21.82,21.89,21.82,21.89,13340.0,21.7223,21.7919,21.7223,21.7919,13340.0
2022-05-05 12:10:00,21.88,21.96,21.86,21.94,17457.0,21.782,21.8616,21.7621,21.8417,17457.0
2022-05-05 12:15:00,21.94,22.01,21.89,21.97,10365.0,21.8417,21.9114,21.7919,21.8716,10365.0
2022-05-05 12:20:00,21.98,22.0,21.92,21.92,15440.0,21.8815,21.9014,21.8218,21.8218,15440.0
2022-05-05 12:25:00,21.93,22.01,21.93,21.98,24083.0,21.8318,21.9114,21.8318,21.8815,24083.0
2022-05-05 12:30:00,21.97,22.0,21.96,21.96,24679.0,21.8716,21.9014,21.8616,21.8616,24679.0
2022-05-05 12:35:00,21.96,22.0,21.95,22.0,10689.0,21.8616,21.9014,21.8517,21.9014,10689.0
2022-05-05 12:40:00,21.99,22.02,21.95,21.98,24834.0,21.8915,21.9214,21.8517,21.8815,24834.0
2022-05-05 12:45:00,21.98,22.02,21.92,21.96,10260.0,21.8815,21.9214,21.8218,21.8616,10260.0
2022-05-05 12:50:00,21.97,22.02,21.97,22.01,12793.0,21.8716,21.9214,21.8716,21.9114,12793.0
2022-05-05 12:55:00,22.02,22.11,22.0,22.1,14320.0,21.9214,22.011,21.9014,22.001,14320.0
2022-05-05 13:00:00,22.11,22.24,22.11,22.19,20855.0,22.011,22.1404,22.011,22.0906,20855.0
2022-05-05 13:05:00,22.19,22.3,22.19,22.27,6955.0,22.0906,22.2001,22.0906,22.1702,6955.0
2022-05-05 13:10:00,22.27,22.29,22.21,22.22,5428.0,22.1702,22.1901,22.1105,22.1205,5428.0
2022-05-05 13:15:00,22.21,22.22,22.15,22.2,25215.0,22.1105,22.1205,22.0508,22.1006,25215.0
2022-05-05 13:20:00,22.2,22.22,22.17,22.22,7152.0,22.1006,22.1205,22.0707,22.1205,7152.0
2022-05-05 13:25:00,22.22,22.25,22.19,22.24,5466.0,22.1205,22.1503,22.0906,22.1404,5466.0
2022-05-05 13:30:00,22.24,22.24,22.18,22.23,4185.0,22.1404,22.1404,22.0806,22.1304,4185.0
2022-05-05 13:35:00,22.23,22.3,22.19,22.2,11232.0,22.1304,22.2001,22.0906,22.1006,11232.0
2022-05-05 13:40:00,22.19,22.26,22.19,22.22,8953.0,22.0906,22.1603,22.0906,22.1205,8953.0
2022-05-05 13:45:00,22.22,22.23,22.16,22.16,6790.0,22.1205,22.1304,22.0607,22.0607,6790.0
2022-05-05 13:50:00,22.15,22.15,22.07,22.07,7008.0,22.0508,22.0508,21.9711,21.9711,7008.0
2022-05-05 13:55:00,22.07,22.15,22.07,22.11,32561.0,21.9711,22.0508,21.9711,22.011,32561.0
2022-05-05 14:00:00,22.11,22.21,22.09,22.19,33718.0,22.011,22.1105,21.991,22.0906,33718.0
2022-05-05 14:05:00,22.2,22.26,22.19,22.25,15580.0,22.1006,22.1603,22.0906,22.1503,15580.0
2022-05-05 14:10:00,22.25,22.28,22.23,22.27,8082.0,22.1503,22.1802,22.1304,22.1702,8082.0
2022-05-05 14:15:00,22.26,22.37,22.26,22.36,13747.0,22.1603,22.2698,22.1603,22.2598,13747.0
2022-05-05 14:20:00,22.37,22.37,22.23,22.23,12350.0,22.2698,22.2698,22.1304,22.1304,12350.0
2022-05-05 14:25:00,22.23,22.26,22.19,22.21,9562.0,22.1304,22.1603,22.0906,22.1105,9562.0
2022-05-05 14:30:00,22.21,22.23,22.18,22.22,10265.0,22.1105,22.1304,22.0806,22.1205,10265.0
2022-05-05 14:35:00,22.21,22.26,22.21,22.26,33464.0,22.1105,22.1603,22.1105,22.1603,33464.0
2022-05-05 14:40:00,22.26,22.29,22.23,22.29,37258.0,22.1603,22.1901,22.1304,22.1901,37258.0
2022-05-05 14:45:00,22.29,22.31,22.24,22.25,18590.0,22.1901,22.2101,22.1404,22.1503,18590.0
2022-05-05 14:50:00,22.25,22.32,22.25,22.29,12797.0,22.1503,22.22,22.1503,22.1901,12797.0
2022-05-05 14:55:00,22.28,22.29,22.26,22.29,9930.0,22.1802,22.1901,22.1603,22.1901,9930.0
2022-05-05 15:00:00,22.29,22.3,22.23,22.23,12955.0,22.1901,22.2001,22.1304,22.1304,12955.0
2022-05-05 15:05:00,22.24,22.26,22.18,22.23,23383.0,22.1404,22.1603,22.0806,22.1304,23383.0
2022-05-05 15:10:00,22.21,22.25,22.21,22.25,23710.0,22.1105,22.1503,22.1105,22.1503,23710.0
2022-05-05 15:15:00,22.25,22.25,22.2,22.25,32721.0,22.1503,22.1503,22.1006,22.1503,32721.0
2022-05-05 15:20:00,22.26,22.26,22.19,22.21,13887.0,22.1603,22.1603,22.0906,22.1105,13887.0
2022-05-05 15:25:00,22.21,22.25,22.19,22.2,20927.0,22.1105,22.1503,22.0906,22.1006,20927.0
2022-05-05 15:30:00,22.2,22.27,22.18,22.25,28673.0,22.1006,22.1702,22.0806,22.1503,28673.0
2022-05-05 15:35:00,22.27,22.35,22.27,22.34,34018.0,22.1702,22.2499,22.1702,22.2399,34018.0
2022-05-05 15:40:00,22.34,22.39,22.34,22.35,73815.0,22.2399,22.2897,22.2399,22.2499,73815.0
2022-05-05 15:45:00,22.34,22.4,22.33,22.37,89637.0,22.2399,22.2997,22.23,22.2698,89637.0
2022-05-05 15:50:00,22.37,22.46,22.35,22.37,156999.0,22.2698,22.3594,22.2499,22.2698,156999.0
2022-05-05 15:55:00,22.37,22.46,22.37,22.42,200411.0,22.2698,22.3594,22.2698,22.3196,200411.0
2022-05-06 09:30:00,21.97,22.01,21.57,21.59,96268.0,21.8716,21.9114,21.4734,21.4933,96268.0
2022-05-06 09:35:00,21.59,21.62,21.41,21.5,48501.0,21.4933,21.5232,21.3141,21.4037,48501.0
2022-05-06 09:40:00,21.52,21.58,21.29,21.3,23465.0,21.4236,21.4833,21.1946,21.2046,23465.0
2022-05-06 09:45:00,21.3,21.34,21.13,21.19,53499.0,21.2046,21.2444,21.0353,21.0951,53499.0
2022-05-06 09:50:00,21.18,21.18,21.0,21.06,26621.0,21.0851,21.0851,20.9059,20.9657,26621.0
2022-05-06 09:55:00,21.05,21.08,20.9,21.04,41895.0,20.9557,20.9856,20.8064,20.9457,41895.0
2022-05-06 10:00:00,21.02,21.25,21.02,21.22,32853.0,20.9258,21.1548,20.9258,21.1249,32853.0
2022-05-06 10:05:00,21.22,21.4,21.22,21.33,22013.0,21.1249,21.3041,21.1249,21.2344,22013.0
2022-05-06 10:10:00,21.3,21.41,21.21,21.34,71285.0,21.2046,21.3141,21.115,21.2444,71285.0
2022-05-06 10:15:00,21.36,21.54,21.35,21.48,69679.0,21.2643,21.4435,21.2544,21.3838,69679.0
2022-05-06 10:20:00,21.44,21.53,21.38,21.52,28331.0,21.344,21.4336,21.2842,21.4236,28331.0
2022-05-06 10:25:00,21.55,21.64,21.52,21.53,21435.0,21.4535,21.5431,21.4236,21.4336,21435.0
2022-05-06 10:30:00,21.52,21.58,21.4,21.43,26522.0,21.4236,21.4833,21.3041,21.334,26522.0
2022-05-06 10:35:00,21.44,21.47,21.36,21.46,25808.0,21.344,21.3738,21.2643,21.3639,25808.0
2022-05-06 10:40:00,21.45,21.5,21.37,21.44,36302.0,21.3539,21.4037,21.2743,21.344,36302.0
2022-05-06 10:45:00,21.44,21.65,21.43,21.65,39822.0,21.344,21.553,21.334,21.553,39822.0
2022-05-06 10:50:00,21.67,21.74,21.65,21.73,25686.0,21.5729,21.6426,21.553,21.6327,25686.0
2022-05-06 10:55:00,21.73,21.73,21.62,21.68,21919.0,21.6327,21.6327,21.5232,21.5829,21919.0
2022-05-06 11:00:00,21.65,21.68,21.54,21.57,30746.0,21.553,21.5829,21.4435,21.4734,30746.0
2022-05-06 11:05:00,21.57,21.63,21.56,21.63,11099.0,21.4734,21.5331,21.4634,21.5331,11099.0
2022-05-06 11:10:00,21.62,21.63,21.53,21.61,15155.0,21.5232,21.5331,21.4336,21.5132,15155.0
2022-05-06 11:15:00,21.63,21.72,21.62,21.69,14513.0,21.5331,21.6227,21.5232,21.5928,14513.0
2022-05-06 11:20:00,21.69,21.72,21.64,21.69,17387.0,21.5928,21.6227,21.5431,21.5928,17387.0
2022-05-06 11:25:00,21.68,21.85,21.65,21.84,77565.0,21.5829,21.7521,21.553,21.7422,77565.0
2022-05-06 11:30:00,21.84,21.86,21.67,21.68,42034.0,21.7422,21.7621,21.5729,21.5829,42034.0
2022-05-06 11:35:00,21.67,21.7,21.56,21.59,26398.0,21.5729,21.6028,21.4634,21.4933,26398.0
2022-05-06 11:40:00,21.58,21.6,21.47,21.56,32955.0,21.4833,21.5032,21.3738,21.4634,32955.0
2022-05-06 11:45:00,21.57,21.64,21.53,21.62,17139.0,21.4734,21.5431,21.4336,21.5232,17139.0
2022-05-06 11:50:00,21.62,21.73,21.53,21.56,17790.0,21.5232,21.6327,21.4336,21.4634,17790.0
2022-05-06 11:55:00,21.57,21.62,21.52,21.52,16703.0,21.4734,21.5232,21.4236,21.4236,16703.0
2022-05-06 12:00:00,21.5,21.59,21.47,21.54,32497.0,21.4037,21.4933,21.3738,21.4435,32497.0
2022-05-06 12:05:00,21.55,21.65,21.54,21.56,13376.0,21.4535,21.553,21.4435,21.4634,13376.0
2022-05-06 12:10:00,21.57,21.57,21.48,21.52,14383.0,21.4734,21.4734,21.3838,21.4236,14383.0
2022-05-06 12:15:00,21.49,21.54,21.43,21.44,17174.0,21.3937,21.4435,21.334,21.344,17174.0
2022-05-06 12:20:00,21.45,21.66,21.45,21.61,14076.0,21.3539,21.563,21.3539,21.5132,14076.0
2022-05-06 12:25:00,21.62,21.67,21.59,21.62,17232.0,21.5232,21.5729,21.4933,21.5232,17232.0
2022-05-06 12:30:00,21.62,21.65,21.57,21.63,22791.0,21.5232,21.553,21.4734,21.5331,22791.0
2022-05-06 12:35:00,21.63,21.67,21.53,21.6,14831.0,21.5331,21.5729,21.4336,21.5032,14831.0
2022-05-06 12:40:00,21.6,21.6,21.55,21.59,10492.0,21.5032,21.5032,21.4535,21.4933,10492.0
2022-05-06 12:45:00,21.6,21.62,21.57,21.59,6258.0,21.5032,21.5232,21.4734,21.4933,6258.0
2022-05-06 12:50:00,21.6,21.65,21.54,21.62,12712.0,21.5032,21.553,21.4435,21.5232,12712.0
2022-05-06 12:55:00,21.61,21.67,21.59,21.62,35863.0,21.5132,21.5729,21.4933,21.5232,35863.0
2022-05-06 13:00:00,21.62,21.64,21.59,21.64,13658.0,21.5232,21.5431,21.4933,21.5431,13658.0
2022-05-06 13:05:00,21.64,21.64,21.56,21.57,12472.0,21.5431,21.5431,21.4634,21.4734,12472.0
2022-05-06 13:10:00,21.57,21.6,21.55,21.56,14758.0,21.4734,21.5032,21.4535,21.4634,14758.0
2022-05-06 13:15:00,21.55,21.58,21.5,21.5,19095.0,21.4535,21.4833,21.4037,21.4037,19095.0
2022-05-06 13:20:00,21.49,21.57,21.48,21.48,24426.0,21.3937,21.4734,21.3838,21.3838,24426.0
2022-05-06 13:25:00,21.49,21.5,21.38,21.41,29414.0,21.3937,21.4037,21.2842,21.3141,29414.0
2022-05-06 13:30:00,21.42,21.45,21.39,21.42,31176.0,21.324,21.3539,21.2942,21.324,31176.0
2022-05-06 13:35:00,21.41,21.41,21.29,21.31,15555.0,21.3141,21.3141,21.1946,21.2145,15555.0
2022-05-06 13:40:00,21.32,21.39,21.31,21.38,14239.0,21.2245,21.2942,21.2145,21.2842,14239.0
2022-05-06 13:45:00,21.37,21.38,21.33,21.37,10286.0,21.2743,21.2842,21.2344,21.2743,10286.0
2022-05-06 13:50:00,21.37,21.38,21.25,21.26,22022.0,21.2743,21.2842,21.1548,21.1648,22022.0
2022-05-06 13:55:00,21.25,21.26,21.22,21.23,16707.0,21.1548,21.1648,21.1249,21.1349,16707.0
2022-05-06 14:00:00,21.22,21.27,21.2,21.24,28745.0,21.1249,21.1747,21.105,21.1449,28745.0
2022-05-06 14:05:00,21.24,21.24,21.13,21.14,19546.0,21.1449,21.1449,21.0353,21.0453,19546.0
2022-05-06 14:10:00,21.14,21.19,21.13,21.16,17435.0,21.0453,21.0951,21.0353,21.0652,17435.0
2022-05-06 14:15:00,21.17,21.19,21.1,21.13,16556.0,21.0752,21.0951,21.0055,21.0353,16556.0
2022-05-06 14:20:00,21.12,21.14,21.06,21.09,40591.0,21.0254,21.0453,20.9657,20.9955,40591.0
2022-05-06 14:25:00,21.11,21.11,21.01,21.09,34687.0,21.0154,21.0154,20.9159,20.9955,34687.0
2022-05-06 14:30:00,21.1,21.13,21.05,21.11,18606.0,21.0055,21.0353,20.9557,21.0154,18606.0
2022-05-06 14:35:00,21.1,21.11,21.06,21.08,12448.0,21.0055,21.0154,20.9657,20.9856,12448.0
2022-05-06 14:40:00,21.08,21.15,21.07,21.12,22545.0,20.9856,21.0553,20.9756,21.0254,22545.0
2022-05-06 14:45:00,21.12,21.21,21.11,21.21,30462.0,21.0254,21.115,21.0154,21.115,30462.0
2022-05-06 14:50:00,21.21,21.28,21.17,21.25,31921.0,21.115,21.1847,21.0752,21.1548,31921.0
2022-05-06 14:55:00,21.25,21.28,21.2,21.21,18106.0,21.1548,21.1847,21.105,21.115,18106.0
2022-05-06 15:00:00,21.19,21.19,21.1,21.12,22683.0,21.0951,21.0951,21.0055,21.0254,22683.0
2022-05-06 15:05:00,21.11,21.12,21.06,21.11,18329.0,21.0154,21.0254,20.9657,21.0154,18329.0
2022-05-06 15:10:00,21.11,21.19,21.07,21.17,112596.0,21.0154,21.0951,20.9756,21.0752,112596.0
2022-05-06 15:15:00,21.17,21.22,21.16,21.22,44459.0,21.0752,21.1249,21.0652,21.1249,44459.0
2022-05-06 15:20:00,21.22,21.23,21.17,21.18,31187.0,21.1249,21.1349,21.0752,21.0851,31187.0
2022-05-06 15:25:00,21.18,21.27,21.18,21.26,44495.0,21.0851,21.1747,21.0851,21.1648,44495.0
2022-05-06 15:30:00,21.26,21.33,21.26,21.3,43532.0,21.1648,21.2344,21.1648,21.2046,43532.0
2022-05-06 15:35:00,21.3,21.41,21.28,21.41,60481.0,21.2046,21.3141,21.1847,21.3141,60481.0
2022-05-06 15:40:00,21.4,21.45,21.37,21.42,59962.0,21.3041,21.3539,21.2743,21.324,59962.0
2022-05-06 15:45:00,21.43,21.48,21.38,21.41,83270.0,21.334,21.3838,21.2842,21.3141,83270.0
2022-05-06 15:50:00,21.42,21.48,21.37,21.37,129028.0,21.324,21.3838,21.2743,21.2743,129028.0
2022-05-06 15:55:00,21.37,21.38,21.27,21.29,241773.0,21.2743,21.2842,21.1747,21.1946,241773.0
2022-05-09 09:30:00,20.72,20.72,20.36,20.64,141713.0,20.6272,20.6272,20.2688,20.5475,141713.0
2022-05-09 09:35:00,20.63,20.68,20.52,20.52,60223.0,20.5376,20.5874,20.4281,20.4281,60223.0
2022-05-09 09:40:00,20.51,20.59,20.32,20.39,56358.0,20.4181,20.4978,20.229,20.2987,56358.0
2022-05-09 09:45:00,20.39,20.39,20.21,20.31,45529.0,20.2987,20.2987,20.1195,20.219,45529.0
2022-05-09 09:50:00,20.33,20.41,20.18,20.36,86279.0,20.2389,20.3186,20.0896,20.2688,86279.0
2022-05-09 09:55:00,20.36,20.38,20.29,20.33,82729.0,20.2688,20.2887,20.1991,20.2389,82729.0
2022-05-09 10:00:00,20.34,20.37,20.22,20.22,22731.0,20.2489,20.2788,20.1294,20.1294,22731.0
2022-05-09 10:05:00,20.21,20.22,20.04,20.04,35909.0,20.1195,20.1294,19.9502,19.9502,35909.0
2022-05-09 10:10:00,20.03,20.15,20.03,20.15,21042.0,19.9403,20.0597,19.9403,20.0597,21042.0
2022-05-09 10:15:00,20.15,20.19,20.02,20.03,38981.0,20.0597,20.0996,19.9303,19.9403,38981.0
2022-05-09 10:20:00,20.02,20.04,19.9,19.93,47502.0,19.9303,19.9502,19.8109,19.8407,47502.0
2022-05-09 10:25:00,19.94,19.97,19.88,19.92,35625.0,19.8507,19.8805,19.7909,19.8308,35625.0
2022-05-09 10:30:00,19.91,19.91,19.8,19.85,41959.0,19.8208,19.8208,19.7113,19.7611,41959.0
2022-05-09 10:35:00,19.85,19.85,19.77,19.8,33080.0,19.7611,19.7611,19.6814,19.7113,33080.0
2022-05-09 10:40:00,19.79,19.89,19.75,19.87,75768.0,19.7013,19.8009,19.6615,19.781,75768.0
2022-05-09 10:45:00,19.88,19.9,19.79,19.82,58334.0,19.7909,19.8109,19.7013,19.7312,58334.0
2022-05-09 10:50:00,19.82,19.84,19.73,19.77,28646.0,19.7312,19.7511,19.6416,19.6814,28646.0
2022-05-09 10:55:00,19.76,19.83,19.75,19.76,43577.0,19.6715,19.7412,19.6615,19.6715,43577.0
2022-05-09 11:00:00,19.75,19.84,19.74,19.78,27429.0,19.6615,19.7511,19.6516,19.6914,27429.0
2022-05-09 11:05:00,19.78,19.78,19.62,19.65,22064.0,19.6914,19.6914,19.5321,19.562,22064.0
2022-05-09 11:10:00,19.64,19.74,19.62,19.66,64319.0,19.552,19.6516,19.5321,19.5719,64319.0
2022-05-09 11:15:00,19.66,19.71,19.65,19.69,39172.0,19.5719,19.6217,19.562,19.6018,39172.0
2022-05-09 11:20:00,19.69,19.69,19.57,19.6,19417.0,19.6018,19.6018,19.4823,19.5122,19417.0
2022-05-09 11:25:00,19.59,19.59,19.52,19.55,21768.0,19.5022,19.5022,19.4326,19.4624,21768.0
2022-05-09 11:30:00,19.53,19.63,19.51,19.61,26241.0,19.4425,19.5421,19.4226,19.5222,26241.0
2022-05-09 11:35:00,19.61,19.73,19.56,19.71,25798.0,19.5222,19.6416,19.4724,19.6217,25798.0
2022-05-09 11:40:00,19.72,19.77,19.7,19.73,21768.0,19.6317,19.6814,19.6118,19.6416,21768.0
2022-05-09 11:45:00,19.72,19.75,19.7,19.71,19339.0,19.6317,19.6615,19.6118,19.6217,19339.0
2022-05-09 11:50:00,19.73,19.84,19.71,19.83,20648.0,19.6416,19.7511,19.6217,19.7412,20648.0
2022-05-09 11:55:00,19.83,19.87,19.76,19.79,23827.0,19.7412,19.781,19.6715,19.7013,23827.0
2022-05-09 12:00:00,19.78,19.8,19.75,19.78,18126.0,19.6914,19.7113,19.6615,19.6914,18126.0
2022-05-09 12:05:00,19.78,19.96,19.78,19.88,31694.0,19.6914,19.8706,19.6914,19.7909,31694.0
2022-05-09 12:10:00,19.89,19.99,19.89,19.95,17665.0,19.8009,19.9005,19.8009,19.8606,17665.0
2022-05-09 12:15:00,19.95,20.04,19.93,20.01,22562.0,19.8606,19.9502,19.8407,19.9204,22562.0
2022-05-09 12:20:00,20.02,20.02,19.95,19.99,11625.0,19.9303,19.9303,19.8606,19.9005,11625.0
2022-05-09 12:25:00,19.99,19.99,19.88,19.93,13420.0,19.9005,19.9005,19.7909,19.8407,13420.0
2022-05-09 12:30:00,19.93,19.96,19.89,19.94,12734.0,19.8407,19.8706,19.8009,19.8507,12734.0
2022-05-09 12:35:00,19.94,19.95,19.82,19.82,15200.0,19.8507,19.8606,19.7312,19.7312,15200.0
2022-05-09 12:40:00,19.83,19.84,19.79,19.81,17433.0,19.7412,19.7511,19.7013,19.7213,17433.0
2022-05-09 12:45:00,19.8,19.82,19.77,19.82,16717.0,19.7113,19.7312,19.6814,19.7312,16717.0
2022-05-09 12:50:00,19.82,19.82,19.78,19.78,7580.0,19.7312,19.7312,19.6914,19.6914,7580.0
2022-05-09 12:55:00,19.77,19.78,19.71,19.73,15099.0,19.6814,19.6914,19.6217,19.6416,15099.0
2022-05-09 13:00:00,19.73,19.76,19.7,19.72,21290.0,19.6416,19.6715,19.6118,19.6317,21290.0
2022-05-09 13:05:00,19.73,19.77,19.71,19.72,30664.0,19.6416,19.6814,19.6217,19.6317,30664.0
2022-05-09 13:10:00,19.7,19.7,19.65,19.65,26018.0,19.6118,19.6118,19.562,19.562,26018.0
2022-05-09 13:15:00,19.64,19.68,19.63,19.68,36051.0,19.552,19.5918,19.5421,19.5918,36051.0
2022-05-09 13:20:00,19.67,19.67,19.64,19.64,11429.0,19.5819,19.5819,19.552,19.552,11429.0
2022-05-09 13:25:00,19.64,19.7,19.61,19.64,77644.0,19.552,19.6118,19.5222,19.552,77644.0
2022-05-09 13:30:00,19.64,19.68,19.59,19.59,20104.0,19.552,19.5918,19.5022,19.5022,20104.0
2022-05-09 13:35:00,19.59,19.65,19.57,19.64,31196.0,19.5022,19.562,19.4823,19.552,31196.0
2022-05-09 13:40:00,19.63,19.66,19.59,19.6,32895.0,19.5421,19.5719,19.5022,19.5122,32895.0
2022-05-09 13:45:00,19.6,19.66,19.57,19.57,38100.0,19.5122,19.5719,19.4823,19.4823,38100.0
2022-05-09 13:50:00,19.57,19.59,19.52,19.54,32202.0,19.4823,19.5022,19.4326,19.4525,32202.0
2022-05-09 13:55:00,19.54,19.61,19.53,19.58,39364.0,19.4525,19.5222,19.4425,19.4923,39364.0
2022-05-09 14:00:00,19.57,19.63,19.57,19.6,24245.0,19.4823,19.5421,19.4823,19.5122,24245.0
2022-05-09 14:05:00,19.6,19.63,19.57,19.57,27488.0,19.5122,19.5421,19.4823,19.4823,27488.0
2022-05-09 14:10:00,19.57,19.66,19.56,19.64,58682.0,19.4823,19.5719,19.4724,19.552,58682.0
2022-05-09 14:15:00,19.64,19.66,19.58,19.66,47154.0,19.552,19.5719,19.4923,19.5719,47154.0
2022-05-09 14:20:00,19.65,19.68,19.61,19.62,52978.0,19.562,19.5918,19.5222,19.5321,52978.0
2022-05-09 14:25:00,19.62,19.63,19.58,19.59,52214.0,19.5321,19.5421,19.4923,19.5022,52214.0
2022-05-09 14:30:00,19.59,19.6,19.53,19.57,21767.0,19.5022,19.5122,19.4425,19.4823,21767.0
2022-05-09 14:35:00,19.57,19.6,19.56,19.59,20573.0,19.4823,19.5122,19.4724,19.5022,20573.0
2022-05-09 14:40:00,19.58,19.64,19.57,19.64,53447.0,19.4923,19.552,19.4823,19.552,53447.0
2022-05-09 14:45:00,19.64,19.74,19.63,19.66,848308.0,19.552,19.6516,19.5421,19.5719,848308.0
2022-05-09 14:50:00,19.65,19.7,19.62,19.64,49686.0,19.562,19.6118,19.5321,19.552,49686.0
2022-05-09 14:55:00,19.65,19.75,19.64,19.75,29602.0,19.562,19.6615,19.552,19.6615,29602.0
2022-05-09 15:00:00,19.76,19.77,19.62,19.64,29865.0,19.6715,19.6814,19.5321,19.552,29865.0
2022-05-09 15:05:00,19.64,19.72,19.62,19.64,30756.0,19.552,19.6317,19.5321,19.552,30756.0
2022-05-09 15:10:00,19.64,19.7,19.63,19.63,32902.0,19.552,19.6118,19.5421,19.5421,32902.0
2022-05-09 15:15:00,19.64,19.65,19.59,19.64,40143.0,19.552,19.562,19.5022,19.552,40143.0
2022-05-09 15:20:00,19.63,19.64,19.58,19.59,35283.0,19.5421,19.552,19.4923,19.5022,35283.0
2022-05-09 15:25:00,19.59,19.66,19.58,19.65,37964.0,19.5022,19.5719,19.4923,19.562,37964.0
2022-05-09 15:30:00,19.66,19.74,19.63,19.74,56883.0,19.5719,19.6516,19.5421,19.6516,56883.0
2022-05-09 15:35:00,19.74,19.8,19.72,19.8,48583.0,19.6516,19.7113,19.6317,19.7113,48583.0
2022-05-09 15:40:00,19.8,19.83,19.77,19.81,67518.0,19.7113,19.7412,19.6814,19.7213,67518.0
2022-05-09 15:45:00,19.8,19.82,19.69,19.71,104638.0,19.7113,19.7312,19.6018,19.6217,104638.0
2022-05-09 15:50:00,19.71,19.73,19.62,19.65,166103.0,19.6217,19.6416,19.5321,19.562,166103.0
2022-05-09 15:55:00,19.65,19.77,19.64,19.7,190660.0,19.562,19.6814,19.552,19.6118,190660.0
2022-05-10 09:30:00,20.42,20.42,19.99,20.08,166198.0,20.3285,20.3285,19.9005,19.99,166198.0
2022-05-10 09:35:00,20.07,20.07,19.88,19.89,39591.0,19.9801,19.9801,19.7909,19.8009,39591.0
2022-05-10 09:40:00,19.88,19.94,19.66,19.7,100945.0,19.7909,19.8507,19.5719,19.6118,100945.0
2022-05-10 09:45:00,19.7,19.7,19.57,19.65,44801.0,19.6118,19.6118,19.4823,19.562,44801.0
2022-05-10 09:50:00,19.67,19.9,19.66,19.9,34702.0,19.5819,19.8109,19.5719,19.8109,34702.0
2022-05-10 09:55:00,19.9,20.08,19.89,20.05,162378.0,19.8109,19.99,19.8009,19.9602,162378.0
2022-05-10 10:00:00,20.06,20.09,19.89,20.0,130608.0,19.9701,20.0,19.8009,19.9104,130608.0
2022-05-10 10:05:00,20.0,20.01,19.81,19.84,177049.0,19.9104,19.9204,19.7213,19.7511,177049.0
2022-05-10 10:10:00,19.84,19.92,19.71,19.74,53066.0,19.7511,19.8308,19.6217,19.6516,53066.0
2022-05-10 10:15:00,19.74,19.89,19.71,19.78,66457.0,19.6516,19.8009,19.6217,19.6914,66457.0
2022-05-10 10:20:00,19.78,19.89,19.71,19.89,69151.0,19.6914,19.8009,19.6217,19.8009,69151.0
2022-05-10 10:25:00,19.88,19.95,19.75,19.81,42106.0,19.7909,19.8606,19.6615,19.7213,42106.0
2022-05-10 10:30:00,19.8,19.85,19.72,19.75,34260.0,19.7113,19.7611,19.6317,19.6615,34260.0
2022-05-10 10:35:00,19.75,19.79,19.66,19.68,23469.0,19.6615,19.7013,19.5719,19.5918,23469.0
2022-05-10 10:40:00,19.67,19.69,19.57,19.65,48704.0,19.5819,19.6018,19.4823,19.562,48704.0
2022-05-10 10:45:00,19.65,19.66,19.54,19.59,36077.0,19.562,19.5719,19.4525,19.5022,36077.0
2022-05-10 10:50:00,19.59,19.71,19.55,19.68,40828.0,19.5022,19.6217,19.4624,19.5918,40828.0
2022-05-10 10:55:00,19.68,19.68,19.56,19.58,16326.0,19.5918,19.5918,19.4724,19.4923,16326.0
2022-05-10 11:00:00,19.58,19.61,19.48,19.52,25262.0,19.4923,19.5222,19.3927,19.4326,25262.0
2022-05-10 11:05:00,19.53,19.53,19.47,19.48,46515.0,19.4425,19.4425,19.3828,19.3927,46515.0
2022-05-10 11:10:00,19.47,19.54,19.4,19.51,17851.0,19.3828,19.4525,19.3131,19.4226,17851.0
2022-05-10 11:15:00,19.51,19.62,19.51,19.62,64132.0,19.4226,19.5321,19.4226,19.5321,64132.0
2022-05-10 11:20:00,19.62,19.67,19.55,19.57,52420.0,19.5321,19.5819,19.4624,19.4823,52420.0
2022-05-10 11:25:00,19.57,19.6,19.52,19.58,27902.0,19.4823,19.5122,19.4326,19.4923,27902.0
2022-05-10 11:30:00,19.58,19.66,19.55,19.62,28629.0,19.4923,19.5719,19.4624,19.5321,28629.0
2022-05-10 11:35:00,19.63,19.84,19.63,19.82,35982.0,19.5421,19.7511,19.5421,19.7312,35982.0
2022-05-10 11:40:00,19.82,19.85,19.71,19.76,18322.0,19.7312,19.7611,19.6217,19.6715,18322.0
2022-05-10 11:45:00,19.76,19.78,19.65,19.68,31362.0,19.6715,19.6914,19.562,19.5918,31362.0
2022-05-10 11:50:00,19.67,19.67,19.56,19.67,32209.0,19.5819,19.5819,19.4724,19.5819,32209.0
2022-05-10 11:55:00,19.64,19.75,19.56,19.72,14319.0,19.552,19.6615,19.4724,19.6317,14319.0
2022-05-10 12:00:00,19.76,19.85,19.72,19.83,26635.0,19.6715,19.7611,19.6317,19.7412,26635.0
2022-05-10 12:05:00,19.81,19.81,19.67,19.68,14689.0,19.7213,19.7213,19.5819,19.5918,14689.0
2022-05-10 12:10:00,19.67,19.76,19.65,19.67,43395.0,19.5819,19.6715,19.562,19.5819,43395.0
2022-05-10 12:15:00,19.67,19.77,19.65,19.7,29154.0,19.5819,19.6814,19.562,19.6118,29154.0
2022-05-10 12:20:00,19.69,19.7,19.65,19.65,14055.0,19.6018,19.6118,19.562,19.562,14055.0
2022-05-10 12:25:00,19.66,19.72,19.61,19.64,21803.0,19.5719,19.6317,19.5222,19.552,21803.0
2022-05-10 12:30:00,19.65,19.68,19.46,19.53,32263.0,19.562,19.5918,19.3728,19.4425,32263.0
2022-05-10 12:35:00,19.51,19.53,19.46,19.48,29465.0,19.4226,19.4425,19.3728,19.3927,29465.0
2022-05-10 12:40:00,19.48,19.58,19.48,19.53,28054.0,19.3927,19.4923,19.3927,19.4425,28054.0
2022-05-10 12:45:00,19.55,19.62,19.51,19.57,46201.0,19.4624,19.5321,19.4226,19.4823,46201.0
2022-05-10 12:50:00,19.57,19.58,19.43,19.45,59663.0,19.4823,19.4923,19.343,19.3629,59663.0
2022-05-10 12:55:00,19.45,19.51,19.43,19.46,42081.0,19.3629,19.4226,19.343,19.3728,42081.0
2022-05-10 13:00:00,19.46,19.63,19.45,19.59,35929.0,19.3728,19.5421,19.3629,19.5022,35929.0
2022-05-10 13:05:00,19.58,19.68,19.58,19.68,32896.0,19.4923,19.5918,19.4923,19.5918,32896.0
2022-05-10 13:10:00,19.67,19.67,19.54,19.59,35268.0,19.5819,19.5819,19.4525,19.5022,35268.0
2022-05-10 13:15:00,19.59,19.59,19.49,19.54,27023.0,19.5022,19.5022,19.4027,19.4525,27023.0
2022-05-10 13:20:00,19.54,19.58,19.46,19.52,39787.0,19.4525,19.4923,19.3728,19.4326,39787.0
2022-05-10 13:25:00,19.54,19.6,19.5,19.6,30465.0,19.4525,19.5122,19.4126,19.5122,30465.0
2022-05-10 13:30:00,19.62,19.69,19.6,19.68,29545.0,19.5321,19.6018,19.5122,19.5918,29545.0
2022-05-10 13:35:00,19.68,19.83,19.68,19.83,35933.0,19.5918,19.7412,19.5918,19.7412,35933.0
2022-05-10 13:40:00,19.84,19.92,19.82,19.87,51358.0,19.7511,19.8308,19.7312,19.781,51358.0
2022-05-10 13:45:00,19.87,19.95,19.87,19.94,44821.0,19.781,19.8606,19.781,19.8507,44821.0
2022-05-10 13:50:00,19.93,19.98,19.87,19.96,49876.0,19.8407,19.8905,19.781,19.8706,49876.0
2022-05-10 13:55:00,19.97,20.02,19.93,20.01,41021.0,19.8805,19.9303,19.8407,19.9204,41021.0
2022-05-10 14:00:00,20.02,20.04,19.94,19.96,46166.0,19.9303,19.9502,19.8507,19.8706,46166.0
2022-05-10 14:05:00,19.96,19.97,19.89,19.92,39645.0,19.8706,19.8805,19.8009,19.8308,39645.0
2022-05-10 14:10:00,19.92,19.97,19.87,19.93,36125.0,19.8308,19.8805,19.781,19.8407,36125.0
2022-05-10 14:15:00,19.92,19.95,19.79,19.93,45693.0,19.8308,19.8606,19.7013,19.8407,45693.0
2022-05-10 14:20:00,19.92,19.93,19.81,19.85,21890.0,19.8308,19.8407,19.7213,19.7611,21890.0
2022-05-10 14:25:00,19.86,19.9,19.82,19.89,22956.0,19.771,19.8109,19.7312,19.8009,22956.0
2022-05-10 14:30:00,19.9,19.92,19.83,19.84,21697.0,19.8109,19.8308,19.7412,19.7511,21697.0
2022-05-10 14:35:00,19.84,19.9,19.84,19.88,39260.0,19.7511,19.8109,19.7511,19.7909,39260.0
2022-05-10 14:40:00,19.87,19.94,19.83,19.93,53032.0,19.781,19.8507,19.7412,19.8407,53032.0
2022-05-10 14:45:00,19.92,19.92,19.76,19.83,45480.0,19.8308,19.8308,19.6715,19.7412,45480.0
2022-05-10 14:50:00,19.83,19.86,19.77,19.81,36925.0,19.7412,19.771,19.6814,19.7213,36925.0
2022-05-10 14:55:00,19.81,19.82,19.7,19.82,37980.0,19.7213,19.7312,19.6118,19.7312,37980.0
2022-05-10 15:00:00,19.83,19.85,19.77,19.83,36242.0,19.7412,19.7611,19.6814,19.7412,36242.0
2022-05-10 15:05:00,19.82,19.91,19.82,19.82,25673.0,19.7312,19.8208,19.7312,19.7312,25673.0
2022-05-10 15:10:00,19.82,19.85,19.81,19.84,26543.0,19.7312,19.7611,19.7213,19.7511,26543.0
2022-05-10 15:15:00,19.84,19.86,19.78,19.84,100352.0,19.7511,19.771,19.6914,19.7511,100352.0
2022-05-10 15:20:00,19.86,19.87,19.78,19.8,39805.0,19.771,19.781,19.6914,19.7113,39805.0
2022-05-10 15:25:00,19.8,19.81,19.69,19.75,40052.0,19.7113,19.7213,19.6018,19.6615,40052.0
2022-05-10 15:30:00,19.75,19.75,19.68,19.69,49055.0,19.6615,19.6615,19.5918,19.6018,49055.0
2022-05-10 15:35:00,19.7,19.72,19.62,19.66,47870.0,19.6118,19.6317,19.5321,19.5719,47870.0
2022-05-10 15:40:00,19.66,19.68,19.6,19.61,53160.0,19.5719,19.5918,19.5122,19.5222,53160.0
2022-05-10 15:45:00,19.61,19.64,19.57,19.61,88413.0,19.5222,19.552,19.4823,19.5222,88413.0
2022-05-10 15:50:00,19.6,19.67,19.51,19.63,213485.0,19.5122,19.5819,19.4226,19.5421,213485.0
2022-05-10 15:55:00,19.62,19.64,19.58,19.62,227824.0,19.5321,19.552,19.4923,19.5321,227824.0
2022-05-11 09:30:00,20.3,20.5,19.81,20.07,219383.0,20.2091,20.4082,19.7213,19.9801,219383.0
2022-05-11 09:35:00,20.06,20.07,19.53,19.67,98895.0,19.9701,19.9801,19.4425,19.5819,98895.0
2022-05-11 09:40:00,19.66,20.12,19.59,20.07,160072.0,19.5719,20.0299,19.5022,19.9801,160072.0
2022-05-11 09:45:00,20.1,20.51,20.1,20.45,129292.0,20.01,20.4181,20.01,20.3584,129292.0
2022-05-11 09:50:00,20.45,20.63,20.38,20.56,91734.0,20.3584,20.5376,20.2887,20.4679,91734.0
2022-05-11 09:55:00,20.55,20.68,20.45,20.64,85527.0,20.4579,20.5874,20.3584,20.5475,85527.0
2022-05-11 10:00:00,20.62,20.69,20.45,20.66,150207.0,20.5276,20.5973,20.3584,20.5675,150207.0
2022-05-11 10:05:00,20.66,20.66,20.45,20.46,63931.0,20.5675,20.5675,20.3584,20.3683,63931.0
2022-05-11 10:10:00,20.44,20.69,20.41,20.65,34660.0,20.3484,20.5973,20.3186,20.5575,34660.0
2022-05-11 10:15:00,20.67,20.8,20.59,20.8,72791.0,20.5774,20.7068,20.4978,20.7068,72791.0
2022-05-11 10:20:00,20.8,20.91,20.71,20.89,35518.0,20.7068,20.8163,20.6172,20.7964,35518.0
2022-05-11 10:25:00,20.86,20.98,20.81,20.82,40366.0,20.7666,20.886,20.7168,20.7267,40366.0
2022-05-11 10:30:00,20.81,20.85,20.68,20.76,41360.0,20.7168,20.7566,20.5874,20.667,41360.0
2022-05-11 10:35:00,20.76,20.9,20.73,20.82,42772.0,20.667,20.8064,20.6371,20.7267,42772.0
2022-05-11 10:40:00,20.82,20.9,20.79,20.88,40538.0,20.7267,20.8064,20.6969,20.7865,40538.0
2022-05-11 10:45:00,20.88,20.9,20.64,20.66,54814.0,20.7865,20.8064,20.5475,20.5675,54814.0
2022-05-11 10:50:00,20.66,20.66,20.55,20.6,27455.0,20.5675,20.5675,20.4579,20.5077,27455.0
2022-05-11 10:55:00,20.59,20.67,20.57,20.66,54159.0,20.4978,20.5774,20.4779,20.5675,54159.0
2022-05-11 11:00:00,20.65,20.65,20.55,20.63,31459.0,20.5575,20.5575,20.4579,20.5376,31459.0
2022-05-11 11:05:00,20.63,20.65,20.54,20.59,31602.0,20.5376,20.5575,20.448,20.4978,31602.0
2022-05-11 11:10:00,20.57,20.68,20.57,20.62,35989.0,20.4779,20.5874,20.4779,20.5276,35989.0
2022-05-11 11:15:00,20.61,20.64,20.48,20.56,61703.0,20.5177,20.5475,20.3883,20.4679,61703.0
2022-05-11 11:20:00,20.54,20.65,20.53,20.61,29150.0,20.448,20.5575,20.438,20.5177,29150.0
2022-05-11 11:25:00,20.6,20.64,20.54,20.62,42949.0,20.5077,20.5475,20.448,20.5276,42949.0
2022-05-11 11:30:00,20.61,20.65,20.57,20.61,21863.0,20.5177,20.5575,20.4779,20.5177,21863.0
2022-05-11 11:35:00,20.62,20.85,20.59,20.69,74981.0,20.5276,20.7566,20.4978,20.5973,74981.0
2022-05-11 11:40:00,20.66,20.77,20.65,20.69,42438.0,20.5675,20.677,20.5575,20.5973,42438.0
2022-05-11 11:45:00,20.7,20.72,20.61,20.62,17908.0,20.6073,20.6272,20.5177,20.5276,17908.0
2022-05-11 11:50:00,20.63,20.66,20.58,20.65,35931.0,20.5376,20.5675,20.4878,20.5575,35931.0
2022-05-11 11:55:00,20.65,20.65,20.58,20.62,29331.0,20.5575,20.5575,20.4878,20.5276,29331.0
2022-05-11 12:00:00,20.6,20.63,20.57,20.59,25924.0,20.5077,20.5376,20.4779,20.4978,25924.0
2022-05-11 12:05:00,20.58,20.62,20.56,20.58,27441.0,20.4878,20.5276,20.4679,20.4878,27441.0
2022-05-11 12:10:00,20.58,20.59,20.53,20.56,31496.0,20.4878,20.4978,20.438,20.4679,31496.0
2022-05-11 12:15:00,20.57,20.6,20.5,20.51,28357.0,20.4779,20.5077,20.4082,20.4181,28357.0
2022-05-11 12:20:00,20.5,20.58,20.49,20.58,26080.0,20.4082,20.4878,20.3982,20.4878,26080.0
2022-05-11 12:25:00,20.6,20.6,20.4,20.42,90593.0,20.5077,20.5077,20.3086,20.3285,90593.0
2022-05-11 12:30:00,20.41,20.45,20.37,20.42,57961.0,20.3186,20.3584,20.2788,20.3285,57961.0
2022-05-11 12:35:00,20.42,20.46,20.4,20.44,33485.0,20.3285,20.3683,20.3086,20.3484,33485.0
2022-05-11 12:40:00,20.44,20.51,20.41,20.45,61643.0,20.3484,20.4181,20.3186,20.3584,61643.0
2022-05-11 12:45:00,20.46,20.47,20.42,20.45,25140.0,20.3683,20.3783,20.3285,20.3584,25140.0
2022-05-11 12:50:00,20.46,20.46,20.39,20.41,113810.0,20.3683,20.3683,20.2987,20.3186,113810.0
2022-05-11 12:55:00,20.41,20.43,20.3,20.34,74058.0,20.3186,20.3385,20.2091,20.2489,74058.0
2022-05-11 13:00:00,20.34,20.38,20.28,20.29,26187.0,20.2489,20.2887,20.1892,20.1991,26187.0
2022-05-11 13:05:00,20.29,20.37,20.28,20.34,63700.0,20.1991,20.2788,20.1892,20.2489,63700.0
2022-05-11 13:10:00,20.34,20.34,20.28,20.3,38948.0,20.2489,20.2489,20.1892,20.2091,38948.0
2022-05-11 13:15:00,20.3,20.4,20.3,20.35,42103.0,20.2091,20.3086,20.2091,20.2588,42103.0
2022-05-11 13:20:00,20.35,20.37,20.31,20.34,61058.0,20.2588,20.2788,20.219,20.2489,61058.0
2022-05-11 13:25:00,20.35,20.36,20.29,20.3,52857.0,20.2588,20.2688,20.1991,20.2091,52857.0
2022-05-11 13:30:00,20.28,20.36,20.27,20.31,23479.0,20.1892,20.2688,20.1792,20.219,23479.0
2022-05-11 13:35:00,20.32,20.34,20.19,20.19,10880.0,20.229,20.2489,20.0996,20.0996,10880.0
2022-05-11 13:40:00,20.19,20.23,20.15,20.2,21902.0,20.0996,20.1394,20.0597,20.1095,21902.0
2022-05-11 13:45:00,20.18,20.24,20.16,20.21,34854.0,20.0896,20.1493,20.0697,20.1195,34854.0
2022-05-11 13:50:00,20.22,20.25,20.21,20.22,19574.0,20.1294,20.1593,20.1195,20.1294,19574.0
2022-05-11 13:55:00,20.24,20.25,20.13,20.18,39244.0,20.1493,20.1593,20.0398,20.0896,39244.0
2022-05-11 14:00:00,20.19,20.26,20.19,20.25,43855.0,20.0996,20.1692,20.0996,20.1593,43855.0
2022-05-11 14:05:00,20.25,20.26,20.11,20.11,26094.0,20.1593,20.1692,20.0199,20.0199,26094.0
2022-05-11 14:10:00,20.11,20.15,20.08,20.14,25002.0,20.0199,20.0597,19.99,20.0498,25002.0
2022-05-11 14:15:00,20.15,20.23,20.11,20.21,25004.0,20.0597,20.1394,20.0199,20.1195,25004.0
2022-05-11 14:20:00,20.19,20.22,20.1,20.21,27812.0,20.0996,20.1294,20.01,20.1195,27812.0
2022-05-11 14:25:00,20.21,20.29,20.17,20.2,43508.0,20.1195,20.1991,20.0796,20.1095,43508.0
2022-05-11 14:30:00,20.2,20.25,20.13,20.25,31431.0,20.1095,20.1593,20.0398,20.1593,31431.0
2022-05-11 14:35:00,20.24,20.26,20.19,20.22,23891.0,20.1493,20.1692,20.0996,20.1294,23891.0
2022-05-11 14:40:00,20.22,20.32,20.18,20.31,29999.0,20.1294,20.229,20.0896,20.219,29999.0
2022-05-11 14:45:00,20.31,20.32,20.19,20.21,35436.0,20.219,20.229,20.0996,20.1195,35436.0
2022-05-11 14:50:00,20.22,20.23,20.14,20.16,27522.0,20.1294,20.1394,20.0498,20.0697,27522.0
2022-05-11 14:55:00,20.16,20.19,20.11,20.13,41921.0,20.0697,20.0996,20.0199,20.0398,41921.0
2022-05-11 15:00:00,20.12,20.15,20.09,20.1,28275.0,20.0299,20.0597,20.0,20.01,28275.0
2022-05-11 15:05:00,20.1,20.12,20.06,20.09,32112.0,20.01,20.0299,19.9701,20.0,32112.0
2022-05-11 15:10:00,20.09,20.12,20.05,20.07,30980.0,20.0,20.0299,19.9602,19.9801,30980.0
2022-05-11 15:15:00,20.08,20.1,20.03,20.05,37474.0,19.99,20.01,19.9403,19.9602,37474.0
2022-05-11 15:20:00,20.05,20.06,19.97,20.01,36635.0,19.9602,19.9701,19.8805,19.9204,36635.0
2022-05-11 15:25:00,20.01,20.03,19.97,20.02,40196.0,19.9204,19.9403,19.8805,19.9303,40196.0
2022-05-11 15:30:00,20.02,20.07,20.01,20.04,30407.0,19.9303,19.9801,19.9204,19.9502,30407.0
2022-05-11 15:35:00,20.03,20.05,20.0,20.01,39849.0,19.9403,19.9602,19.9104,19.9204,39849.0
2022-05-11 15:40:00,20.01,20.04,19.93,19.95,87497.0,19.9204,19.9502,19.8407,19.8606,87497.0
2022-05-11 15:45:00,19.95,20.0,19.93,19.98,91924.0,19.8606,19.9104,19.8407,19.8905,91924.0
2022-05-11 15:50:00,19.98,20.0,19.91,19.94,131795.0,19.8905,19.9104,19.8208,19.8507,131795.0
2022-05-11 15:55:00,19.94,20.03,19.93,19.98,213285.0,19.8507,19.9403,19.8407,19.8905,213285.0
2022-05-12 09:30:00,19.08,19.38,18.5,18.52,229230.0,18.9945,19.2932,18.4171,18.437,229230.0
2022-05-12 09:35:00,18.51,18.84,18.46,18.63,124616.0,18.4271,18.7556,18.3773,18.5465,124616.0
2022-05-12 09:40:00,18.59,18.86,18.55,18.82,166507.0,18.5067,18.7755,18.4669,18.7357,166507.0
2022-05-12 09:45:00,18.81,18.85,18.73,18.8,234969.0,18.7257,18.7656,18.6461,18.7158,234969.0
2022-05-12 09:50:00,18.77,18.97,18.75,18.86,135848.0,18.6859,18.885,18.666,18.7755,135848.0
2022-05-12 09:55:00,18.8,18.8,18.61,18.77,60291.0,18.7158,18.7158,18.5266,18.6859,60291.0
2022-05-12 10:00:00,18.77,18.87,18.67,18.83,81208.0,18.6859,18.7855,18.5864,18.7456,81208.0
2022-05-12 10:05:00,18.83,19.12,18.82,19.09,95707.0,18.7456,19.0343,18.7357,19.0045,95707.0
2022-05-12 10:10:00,19.07,19.27,19.06,19.15,131238.0,18.9846,19.1837,18.9746,19.0642,131238.0
2022-05-12 10:15:00,19.14,19.17,18.98,19.13,79639.0,19.0543,19.0841,18.895,19.0443,79639.0
2022-05-12 10:20:00,19.13,19.27,19.07,19.2,77019.0,19.0443,19.1837,18.9846,19.114,77019.0
2022-05-12 10:25:00,19.21,19.23,19.0,19.08,38506.0,19.1239,19.1439,18.9149,18.9945,38506.0
2022-05-12 10:30:00,19.07,19.29,19.02,19.26,52469.0,18.9846,19.2036,18.9348,19.1737,52469.0
2022-05-12 10:35:00,19.29,19.3,19.11,19.23,27145.0,19.2036,19.2135,19.0244,19.1439,27145.0
2022-05-12 10:40:00,19.24,19.24,19.04,19.08,42848.0,19.1538,19.1538,18.9547,18.9945,42848.0
2022-05-12 10:45:00,19.08,19.12,19.06,19.11,68015.0,18.9945,19.0343,18.9746,19.0244,68015.0
2022-05-12 10:50:00,19.12,19.33,19.08,19.31,82431.0,19.0343,19.2434,18.9945,19.2235,82431.0
2022-05-12 10:55:00,19.31,19.49,19.29,19.48,59025.0,19.2235,19.4027,19.2036,19.3927,59025.0
2022-05-12 11:00:00,19.49,19.58,19.37,19.56,39529.0,19.4027,19.4923,19.2832,19.4724,39529.0
2022-05-12 11:05:00,19.57,19.7,19.52,19.68,46127.0,19.4823,19.6118,19.4326,19.5918,46127.0
2022-05-12 11:10:00,19.69,19.71,19.54,19.54,33929.0,19.6018,19.6217,19.4525,19.4525,33929.0
2022-05-12 11:15:00,19.53,19.7,19.53,19.64,86026.0,19.4425,19.6118,19.4425,19.552,86026.0
2022-05-12 11:20:00,19.65,19.74,19.62,19.71,136125.0,19.562,19.6516,19.5321,19.6217,136125.0
2022-05-12 11:25:00,19.71,19.87,19.71,19.85,78471.0,19.6217,19.781,19.6217,19.7611,78471.0
2022-05-12 11:30:00,19.85,19.89,19.64,19.71,63653.0,19.7611,19.8009,19.552,19.6217,63653.0
2022-05-12 11:35:00,19.7,19.82,19.67,19.79,118829.0,19.6118,19.7312,19.5819,19.7013,118829.0
2022-05-12 11:40:00,19.79,19.8,19.6,19.65,70096.0,19.7013,19.7113,19.5122,19.562,70096.0
2022-05-12 11:45:00,19.64,19.65,19.46,19.46,319402.0,19.552,19.562,19.3728,19.3728,319402.0
2022-05-12 11:50:00,19.46,19.54,19.43,19.5,94716.0,19.3728,19.4525,19.343,19.4126,94716.0
2022-05-12 11:55:00,19.5,19.51,19.44,19.47,24186.0,19.4126,19.4226,19.3529,19.3828,24186.0
2022-05-12 12:00:00,19.46,19.46,19.34,19.38,49789.0,19.3728,19.3728,19.2534,19.2932,49789.0
2022-05-12 12:05:00,19.38,19.4,19.32,19.36,25883.0,19.2932,19.3131,19.2335,19.2733,25883.0
2022-05-12 12:10:00,19.36,19.4,19.3,19.36,39279.0,19.2733,19.3131,19.2135,19.2733,39279.0
2022-05-12 12:15:00,19.36,19.4,19.35,19.38,36931.0,19.2733,19.3131,19.2633,19.2932,36931.0
2022-05-12 12:20:00,19.39,19.51,19.35,19.43,73175.0,19.3031,19.4226,19.2633,19.343,73175.0
2022-05-12 12:25:00,19.43,19.61,19.41,19.57,32909.0,19.343,19.5222,19.3231,19.4823,32909.0
2022-05-12 12:30:00,19.57,19.76,19.57,19.76,37436.0,19.4823,19.6715,19.4823,19.6715,37436.0
2022-05-12 12:35:00,19.78,19.79,19.69,19.69,15264.0,19.6914,19.7013,19.6018,19.6018,15264.0
2022-05-12 12:40:00,19.68,19.78,19.59,19.77,16976.0,19.5918,19.6914,19.5022,19.6814,16976.0
2022-05-12 12:45:00,19.79,19.82,19.69,19.7,13544.0,19.7013,19.7312,19.6018,19.6118,13544.0
2022-05-12 12:50:00,19.71,19.74,19.63,19.69,24527.0,19.6217,19.6516,19.5421,19.6018,24527.0
2022-05-12 12:55:00,19.69,19.73,19.61,19.61,12386.0,19.6018,19.6416,19.5222,19.5222,12386.0
2022-05-12 13:00:00,19.6,19.73,19.6,19.63,23250.0,19.5122,19.6416,19.5122,19.5421,23250.0
2022-05-12 13:05:00,19.62,19.66,19.6,19.63,16402.0,19.5321,19.5719,19.5122,19.5421,16402.0
2022-05-12 13:10:00,19.64,19.71,19.61,19.64,18664.0,19.552,19.6217,19.5222,19.552,18664.0
2022-05-12 13:15:00,19.63,19.66,19.52,19.52,32884.0,19.5421,19.5719,19.4326,19.4326,32884.0
2022-05-12 13:20:00,19.53,19.58,19.49,19.55,13655.0,19.4425,19.4923,19.4027,19.4624,13655.0
2022-05-12 13:25:00,19.54,19.57,19.49,19.52,17039.0,19.4525,19.4823,19.4027,19.4326,17039.0
2022-05-12 13:30:00,19.5,19.57,19.48,19.49,25562.0,19.4126,19.4823,19.3927,19.4027,25562.0
2022-05-12 13:35:00,19.5,19.54,19.45,19.45,35886.0,19.4126,19.4525,19.3629,19.3629,35886.0
2022-05-12 13:40:00,19.44,19.47,19.42,19.45,28261.0,19.3529,19.3828,19.333,19.3629,28261.0
2022-05-12 13:45:00,19.44,19.47,19.4,19.41,16430.0,19.3529,19.3828,19.3131,19.3231,16430.0
2022-05-12 13:50:00,19.4,19.43,19.37,19.39,17813.0,19.3131,19.343,19.2832,19.3031,17813.0
2022-05-12 13:55:00,19.39,19.45,19.35,19.41,25898.0,19.3031,19.3629,19.2633,19.3231,25898.0
2022-05-12 14:00:00,19.42,19.49,19.41,19.45,21559.0,19.333,19.4027,19.3231,19.3629,21559.0
2022-05-12 14:05:00,19.43,19.44,19.31,19.32,41308.0,19.343,19.3529,19.2235,19.2335,41308.0
2022-05-12 14:10:00,19.32,19.33,19.27,19.32,26733.0,19.2335,19.2434,19.1837,19.2335,26733.0
2022-05-12 14:15:00,19.31,19.31,19.22,19.25,54685.0,19.2235,19.2235,19.1339,19.1638,54685.0
2022-05-12 14:20:00,19.25,19.26,19.15,19.23,54300.0,19.1638,19.1737,19.0642,19.1439,54300.0
2022-05-12 14:25:00,19.21,19.25,19.19,19.2,22978.0,19.1239,19.1638,19.104,19.114,22978.0
2022-05-12 14:30:00,19.19,19.2,19.06,19.12,57748.0,19.104,19.114,18.9746,19.0343,57748.0
2022-05-12 14:35:00,19.12,19.16,19.1,19.14,25586.0,19.0343,19.0742,19.0144,19.0543,25586.0
2022-05-12 14:40:00,19.14,19.16,19.11,19.15,30188.0,19.0543,19.0742,19.0244,19.0642,30188.0
2022-05-12 14:45:00,19.15,19.19,19.12,19.14,52063.0,19.0642,19.104,19.0343,19.0543,52063.0
2022-05-12 14:50:00,19.14,19.2,19.13,19.16,86915.0,19.0543,19.114,19.0443,19.0742,86915.0
2022-05-12 14:55:00,19.16,19.19,19.12,19.16,68817.0,19.0742,19.104,19.0343,19.0742,68817.0
2022-05-12 15:00:00,19.16,19.22,19.12,19.21,64745.0,19.0742,19.1339,19.0343,19.1239,64745.0
2022-05-12 15:05:00,19.21,19.23,19.17,19.19,33764.0,19.1239,19.1439,19.0841,19.104,33764.0
2022-05-12 15:10:00,19.19,19.21,19.14,19.2,45127.0,19.104,19.1239,19.0543,19.114,45127.0
2022-05-12 15:15:00,19.2,19.38,19.19,19.35,54348.0,19.114,19.2932,19.104,19.2633,54348.0
2022-05-12 15:20:00,19.35,19.44,19.33,19.4,53393.0,19.2633,19.3529,19.2434,19.3131,53393.0
2022-05-12 15:25:00,19.39,19.41,19.3,19.32,54546.0,19.3031,19.3231,19.2135,19.2335,54546.0
2022-05-12 15:30:00,19.32,19.4,19.31,19.39,64724.0,19.2335,19.3131,19.2235,19.3031,64724.0
2022-05-12 15:35:00,19.39,19.42,19.33,19.41,79498.0,19.3031,19.333,19.2434,19.3231,79498.0
2022-05-12 15:40:00,19.42,19.43,19.37,19.39,103861.0,19.333,19.343,19.2832,19.3031,103861.0
2022-05-12 15:45:00,19.39,19.44,19.38,19.4,141229.0,19.3031,19.3529,19.2932,19.3131,141229.0
2022-05-12 15:50:00,19.4,19.5,19.39,19.4,288076.0,19.3131,19.4126,19.3031,19.3131,288076.0
2022-05-12 15:55:00,19.39,19.5,19.39,19.48,311622.0,19.3031,19.4126,19.3031,19.3927,311622.0
2022-05-13 09:30:00,20.0,20.36,19.84,20.17,480749.0,19.9104,20.2688,19.7511,20.0796,480749.0
2022-05-13 09:35:00,20.16,20.21,19.87,19.92,194696.0,20.0697,20.1195,19.781,19.8308,194696.0
2022-05-13 09:40:00,19.93,20.04,19.86,19.91,192354.0,19.8407,19.9502,19.771,19.8208,192354.0
2022-05-13 09:45:00,19.91,20.13,19.86,20.02,121459.0,19.8208,20.0398,19.771,19.9303,121459.0
2022-05-13 09:50:00,20.03,20.2,20.01,20.13,150794.0,19.9403,20.1095,19.9204,20.0398,150794.0
2022-05-13 09:55:00,20.13,20.22,20.06,20.12,138026.0,20.0398,20.1294,19.9701,20.0299,138026.0
2022-05-13 10:00:00,20.12,20.26,20.1,20.16,118743.0,20.0299,20.1692,20.01,20.0697,118743.0
2022-05-13 10:05:00,20.15,20.16,20.08,20.14,59559.0,20.0597,20.0697,19.99,20.0498,59559.0
2022-05-13 10:10:00,20.14,20.22,20.1,20.12,72684.0,20.0498,20.1294,20.01,20.0299,72684.0
2022-05-13 10:15:00,20.12,20.13,20.01,20.12,77262.0,20.0299,20.0398,19.9204,20.0299,77262.0
2022-05-13 10:20:00,20.12,20.27,20.11,20.23,74509.0,20.0299,20.1792,20.0199,20.1394,74509.0
2022-05-13 10:25:00,20.23,20.38,20.23,20.3,89642.0,20.1394,20.2887,20.1394,20.2091,89642.0
2022-05-13 10:30:00,20.3,20.36,20.25,20.34,94239.0,20.2091,20.2688,20.1593,20.2489,94239.0
2022-05-13 10:35:00,20.34,20.49,20.3,20.44,99814.0,20.2489,20.3982,20.2091,20.3484,99814.0
2022-05-13 10:40:00,20.44,20.5,20.37,20.42,104620.0,20.3484,20.4082,20.2788,20.3285,104620.0
2022-05-13 10:45:00,20.42,20.6,20.36,20.59,129584.0,20.3285,20.5077,20.2688,20.4978,129584.0
2022-05-13 10:50:00,20.59,20.63,20.56,20.59,100822.0,20.4978,20.5376,20.4679,20.4978,100822.0
2022-05-13 10:55:00,20.59,20.79,20.57,20.78,132511.0,20.4978,20.6969,20.4779,20.6869,132511.0
2022-05-13 11:00:00,20.77,20.88,20.75,20.79,151618.0,20.677,20.7865,20.657,20.6969,151618.0
2022-05-13 11:05:00,20.8,20.88,20.77,20.8,112354.0,20.7068,20.7865,20.677,20.7068,112354.0
2022-05-13 11:10:00,20.8,20.86,20.76,20.79,73273.0,20.7068,20.7666,20.667,20.6969,73273.0
2022-05-13 11:15:00,20.79,20.82,20.69,20.8,60252.0,20.6969,20.7267,20.5973,20.7068,60252.0
2022-05-13 11:20:00,20.8,20.82,20.7,20.77,62277.0,20.7068,20.7267,20.6073,20.677,62277.0
2022-05-13 11:25:00,20.76,20.85,20.74,20.78,28217.0,20.667,20.7566,20.6471,20.6869,28217.0
2022-05-13 11:30:00,20.77,20.8,20.7,20.72,23326.0,20.677,20.7068,20.6073,20.6272,23326.0
2022-05-13 11:35:00,20.72,20.76,20.67,20.68,38780.0,20.6272,20.667,20.5774,20.5874,38780.0
2022-05-13 11:40:00,20.68,20.81,20.67,20.79,45876.0,20.5874,20.7168,20.5774,20.6969,45876.0
2022-05-13 11:45:00,20.78,20.82,20.75,20.82,39397.0,20.6869,20.7267,20.657,20.7267,39397.0
2022-05-13 11:50:00,20.82,20.85,20.78,20.82,39548.0,20.7267,20.7566,20.6869,20.7267,39548.0
2022-05-13 11:55:00,20.81,20.82,20.79,20.79,29775.0,20.7168,20.7267,20.6969,20.6969,29775.0
2022-05-13 12:00:00,20.8,20.83,20.78,20.82,29765.0,20.7068,20.7367,20.6869,20.7267,29765.0
2022-05-13 12:05:00,20.83,20.92,20.82,20.91,46127.0,20.7367,20.8263,20.7267,20.8163,46127.0
2022-05-13 12:10:00,20.91,20.97,20.91,20.95,35344.0,20.8163,20.8761,20.8163,20.8562,35344.0
2022-05-13 12:15:00,20.95,21.0,20.94,20.96,20227.0,20.8562,20.9059,20.8462,20.8661,20227.0
2022-05-13 12:20:00,20.96,21.04,20.94,21.0,59345.0,20.8661,20.9457,20.8462,20.9059,59345.0
2022-05-13 12:25:00,21.0,21.02,20.96,21.02,22785.0,20.9059,20.9258,20.8661,20.9258,22785.0
2022-05-13 12:30:00,21.03,21.1,21.03,21.1,18567.0,20.9358,21.0055,20.9358,21.0055,18567.0
2022-05-13 12:35:00,21.09,21.1,21.06,21.1,29857.0,20.9955,21.0055,20.9657,21.0055,29857.0
2022-05-13 12:40:00,21.1,21.1,21.07,21.09,24169.0,21.0055,21.0055,20.9756,20.9955,24169.0
2022-05-13 12:45:00,21.1,21.12,21.05,21.05,27068.0,21.0055,21.0254,20.9557,20.9557,27068.0
2022-05-13 12:50:00,21.05,21.06,21.0,21.04,27918.0,20.9557,20.9657,20.9059,20.9457,27918.0
2022-05-13 12:55:00,21.03,21.11,21.02,21.11,21416.0,20.9358,21.0154,20.9258,21.0154,21416.0
2022-05-13 13:00:00,21.11,21.15,21.08,21.11,39454.0,21.0154,21.0553,20.9856,21.0154,39454.0
2022-05-13 13:05:00,21.1,21.11,21.06,21.11,20825.0,21.0055,21.0154,20.9657,21.0154,20825.0
2022-05-13 13:10:00,21.11,21.17,21.11,21.14,24650.0,21.0154,21.0752,21.0154,21.0453,24650.0
2022-05-13 13:15:00,21.14,21.18,21.12,21.12,20708.0,21.0453,21.0851,21.0254,21.0254,20708.0
2022-05-13 13:20:00,21.13,21.14,21.06,21.11,44791.0,21.0353,21.0453,20.9657,21.0154,44791.0
2022-05-13 13:25:00,21.1,21.24,21.1,21.21,32904.0,21.0055,21.1449,21.0055,21.115,32904.0
2022-05-13 13:30:00,21.21,21.21,21.12,21.14,29652.0,21.115,21.115,21.0254,21.0453,29652.0
2022-05-13 13:35:00,21.13,21.13,21.06,21.07,19558.0,21.0353,21.0353,20.9657,20.9756,19558.0
2022-05-13 13:40:00,21.07,21.09,21.03,21.09,26273.0,20.9756,20.9955,20.9358,20.9955,26273.0
2022-05-13 13:45:00,21.09,21.13,21.06,21.13,13265.0,20.9955,21.0353,20.9657,21.0353,13265.0
2022-05-13 13:50:00,21.13,21.15,21.07,21.1,22885.0,21.0353,21.0553,20.9756,21.0055,22885.0
2022-05-13 13:55:00,21.1,21.11,21.0,21.05,37670.0,21.0055,21.0154,20.9059,20.9557,37670.0
2022-05-13 14:00:00,21.05,21.07,20.91,20.93,35921.0,20.9557,20.9756,20.8163,20.8362,35921.0
2022-05-13 14:05:00,20.92,20.98,20.89,20.96,38025.0,20.8263,20.886,20.7964,20.8661,38025.0
2022-05-13 14:10:00,20.97,21.03,20.97,21.0,24533.0,20.8761,20.9358,20.8761,20.9059,24533.0
2022-05-13 14:15:00,20.99,21.02,20.96,21.01,30150.0,20.896,20.9258,20.8661,20.9159,30150.0
2022-05-13 14:20:00,21.01,21.02,20.94,20.99,24634.0,20.9159,20.9258,20.8462,20.896,24634.0
2022-05-13 14:25:00,21.0,21.02,20.96,20.98,26720.0,20.9059,20.9258,20.8661,20.886,26720.0
2022-05-13 14:30:00,20.98,21.1,20.98,21.05,37014.0,20.886,21.0055,20.886,20.9557,37014.0
2022-05-13 14:35:00,21.05,21.06,21.0,21.03,59834.0,20.9557,20.9657,20.9059,20.9358,59834.0
2022-05-13 14:40:00,21.03,21.06,20.99,21.04,40090.0,20.9358,20.9657,20.896,20.9457,40090.0
2022-05-13 14:45:00,21.03,21.04,20.98,20.99,43297.0,20.9358,20.9457,20.886,20.896,43297.0
2022-05-13 14:50:00,21.0,21.05,20.97,21.04,86576.0,20.9059,20.9557,20.8761,20.9457,86576.0
2022-05-13 14:55:00,21.04,21.06,21.0,21.06,49621.0,20.9457,20.9657,20.9059,20.9657,49621.0
2022-05-13 15:00:00,21.05,21.09,20.98,21.0,62469.0,20.9557,20.9955,20.886,20.9059,62469.0
2022-05-13 15:05:00,21.0,21.04,20.99,21.03,53239.0,20.9059,20.9457,20.896,20.9358,53239.0
2022-05-13 15:10:00,21.02,21.04,21.0,21.04,52318.0,20.9258,20.9457,20.9059,20.9457,52318.0
2022-05-13 15:15:00,21.04,21.04,20.95,20.96,86451.0,20.9457,20.9457,20.8562,20.8661,86451.0
2022-05-13 15:20:00,20.96,20.96,20.89,20.95,91179.0,20.8661,20.8661,20.7964,20.8562,91179.0
2022-05-13 15:25:00,20.95,20.97,20.87,20.92,110179.0,20.8562,20.8761,20.7765,20.8263,110179.0
2022-05-13 15:30:00,20.92,20.92,20.84,20.86,101944.0,20.8263,20.8263,20.7466,20.7666,101944.0
2022-05-13 15:35:00,20.86,20.88,20.8,20.8,180404.0,20.7666,20.7865,20.7068,20.7068,180404.0
2022-05-13 15:40:00,20.8,20.86,20.79,20.8,146362.0,20.7068,20.7666,20.6969,20.7068,146362.0
2022-05-13 15:45:00,20.8,20.83,20.75,20.79,142849.0,20.7068,20.7367,20.657,20.6969,142849.0
2022-05-13 15:50:00,20.8,20.87,20.74,20.86,247116.0,20.7068,20.7765,20.6471,20.7666,247116.0
2022-05-13 15:55:00,20.86,20.89,20.83,20.88,312953.0,20.7666,20.7964,20.7367,20.7865,312953.0
2022-05-16 09:30:00,21.33,21.43,20.85,20.99,177784.0,21.2344,21.334,20.7566,20.896,177784.0
2022-05-16 09:35:00,20.98,21.29,20.9,21.19,121028.0,20.886,21.1946,20.8064,21.0951,121028.0
2022-05-16 09:40:00,21.2,21.65,21.16,21.4,166966.0,21.105,21.553,21.0652,21.3041,166966.0
2022-05-16 09:45:00,21.38,21.44,21.2,21.34,129124.0,21.2842,21.344,21.105,21.2444,129124.0
2022-05-16 09:50:00,21.34,21.75,21.31,21.68,63185.0,21.2444,21.6526,21.2145,21.5829,63185.0
2022-05-16 09:55:00,21.7,21.77,21.6,21.63,41667.0,21.6028,21.6725,21.5032,21.5331,41667.0
2022-05-16 10:00:00,21.62,21.63,21.46,21.56,62854.0,21.5232,21.5331,21.3639,21.4634,62854.0
2022-05-16 10:05:00,21.57,21.82,21.56,21.79,44950.0,21.4734,21.7223,21.4634,21.6924,44950.0
2022-05-16 10:10:00,21.79,21.98,21.75,21.89,72858.0,21.6924,21.8815,21.6526,21.7919,72858.0
2022-05-16 10:15:00,21.89,21.95,21.81,21.87,56965.0,21.7919,21.8517,21.7123,21.772,56965.0
2022-05-16 10:20:00,21.88,21.92,21.78,21.84,54267.0,21.782,21.8218,21.6824,21.7422,54267.0
2022-05-16 10:25:00,21.83,21.93,21.72,21.92,52255.0,21.7322,21.8318,21.6227,21.8218,52255.0
2022-05-16 10:30:00,21.92,21.92,21.68,21.73,40949.0,21.8218,21.8218,21.5829,21.6327,40949.0
2022-05-16 10:35:00,21.73,21.78,21.65,21.67,31094.0,21.6327,21.6824,21.553,21.5729,31094.0
2022-05-16 10:40:00,21.67,21.68,21.46,21.47,60541.0,21.5729,21.5829,21.3639,21.3738,60541.0
2022-05-16 10:45:00,21.48,21.48,21.4,21.4,34281.0,21.3838,21.3838,21.3041,21.3041,34281.0
2022-05-16 10:50:00,21.39,21.47,21.37,21.39,28839.0,21.2942,21.3738,21.2743,21.2942,28839.0
2022-05-16 10:55:00,21.38,21.38,21.24,21.26,30878.0,21.2842,21.2842,21.1449,21.1648,30878.0
2022-05-16 11:00:00,21.25,21.31,21.17,21.17,41248.0,21.1548,21.2145,21.0752,21.0752,41248.0
2022-05-16 11:05:00,21.16,21.24,21.12,21.23,44711.0,21.0652,21.1449,21.0254,21.1349,44711.0
2022-05-16 11:10:00,21.23,21.27,21.19,21.26,26060.0,21.1349,21.1747,21.0951,21.1648,26060.0
2022-05-16 11:15:00,21.26,21.31,21.24,21.29,30977.0,21.1648,21.2145,21.1449,21.1946,30977.0
2022-05-16 11:20:00,21.28,21.36,21.22,21.31,26042.0,21.1847,21.2643,21.1249,21.2145,26042.0
2022-05-16 11:25:00,21.3,21.3,21.18,21.19,26705.0,21.2046,21.2046,21.0851,21.0951,26705.0
2022-05-16 11:30:00,21.19,21.2,21.08,21.16,24897.0,21.0951,21.105,20.9856,21.0652,24897.0
2022-05-16 11:35:00,21.16,21.16,21.04,21.12,28813.0,21.0652,21.0652,20.9457,21.0254,28813.0
2022-05-16 11:40:00,21.12,21.13,21.05,21.1,33084.0,21.0254,21.0353,20.9557,21.0055,33084.0
2022-05-16 11:45:00,21.1,21.17,21.06,21.15,52391.0,21.0055,21.0752,20.9657,21.0553,52391.0
2022-05-16 11:50:00,21.15,21.23,21.11,21.19,31158.0,21.0553,21.1349,21.0154,21.0951,31158.0
2022-05-16 11:55:00,21.2,21.25,21.2,21.22,13528.0,21.105,21.1548,21.105,21.1249,13528.0
2022-05-16 12:00:00,21.23,21.23,21.15,21.16,28203.0,21.1349,21.1349,21.0553,21.0652,28203.0
2022-05-16 12:05:00,21.15,21.15,21.07,21.09,19663.0,21.0553,21.0553,20.9756,20.9955,19663.0
2022-05-16 12:10:00,21.09,21.1,21.04,21.07,18721.0,20.9955,21.0055,20.9457,20.9756,18721.0
2022-05-16 12:15:00,21.08,21.09,21.04,21.08,18485.0,20.9856,20.9955,20.9457,20.9856,18485.0
2022-05-16 12:20:00,21.07,21.12,21.04,21.09,15644.0,20.9756,21.0254,20.9457,20.9955,15644.0
2022-05-16 12:25:00,21.09,21.17,21.06,21.16,19615.0,20.9955,21.0752,20.9657,21.0652,19615.0
2022-05-16 12:30:00,21.15,21.19,21.14,21.17,16005.0,21.0553,21.0951,21.0453,21.0752,16005.0
2022-05-16 12:35:00,21.18,21.23,21.18,21.19,20742.0,21.0851,21.1349,21.0851,21.0951,20742.0
2022-05-16 12:40:00,21.19,21.21,21.18,21.21,16058.0,21.0951,21.115,21.0851,21.115,16058.0
2022-05-16 12:45:00,21.19,21.3,21.19,21.3,14932.0,21.0951,21.2046,21.0951,21.2046,14932.0
2022-05-16 12:50:00,21.3,21.31,21.22,21.22,16134.0,21.2046,21.2145,21.1249,21.1249,16134.0
2022-05-16 12:55:00,21.22,21.22,21.14,21.16,13331.0,21.1249,21.1249,21.0453,21.0652,13331.0
2022-05-16 13:00:00,21.15,21.15,21.1,21.15,4486.0,21.0553,21.0553,21.0055,21.0553,4486.0
2022-05-16 13:05:00,21.16,21.22,21.14,21.21,15952.0,21.0652,21.1249,21.0453,21.115,15952.0
2022-05-16 13:10:00,21.21,21.22,21.18,21.18,30738.0,21.115,21.1249,21.0851,21.0851,30738.0
2022-05-16 13:15:00,21.17,21.18,21.07,21.08,22107.0,21.0752,21.0851,20.9756,20.9856,22107.0
2022-05-16 13:20:00,21.08,21.2,21.08,21.19,36092.0,20.9856,21.105,20.9856,21.0951,36092.0
2022-05-16 13:25:00,21.19,21.32,21.19,21.3,15166.0,21.0951,21.2245,21.0951,21.2046,15166.0
2022-05-16 13:30:00,21.31,21.38,21.3,21.31,17488.0,21.2145,21.2842,21.2046,21.2145,17488.0
2022-05-16 13:35:00,21.3,21.38,21.3,21.38,35189.0,21.2046,21.2842,21.2046,21.2842,35189.0
2022-05-16 13:40:00,21.39,21.39,21.29,21.33,14760.0,21.2942,21.2942,21.1946,21.2344,14760.0
2022-05-16 13:45:00,21.34,21.34,21.24,21.25,8975.0,21.2444,21.2444,21.1449,21.1548,8975.0
2022-05-16 13:50:00,21.25,21.29,21.24,21.29,9611.0,21.1548,21.1946,21.1449,21.1946,9611.0
2022-05-16 13:55:00,21.29,21.32,21.28,21.3,12034.0,21.1946,21.2245,21.1847,21.2046,12034.0
2022-05-16 14:00:00,21.29,21.31,21.22,21.3,23696.0,21.1946,21.2145,21.1249,21.2046,23696.0
2022-05-16 14:05:00,21.31,21.36,21.29,21.35,25854.0,21.2145,21.2643,21.1946,21.2544,25854.0
2022-05-16 14:10:00,21.34,21.34,21.28,21.29,10431.0,21.2444,21.2444,21.1847,21.1946,10431.0
2022-05-16 14:15:00,21.28,21.29,21.2,21.21,19096.0,21.1847,21.1946,21.105,21.115,19096.0
2022-05-16 14:20:00,21.21,21.27,21.2,21.26,13179.0,21.115,21.1747,21.105,21.1648,13179.0
2022-05-16 14:25:00,21.27,21.28,21.2,21.24,26118.0,21.1747,21.1847,21.105,21.1449,26118.0
2022-05-16 14:30:00,21.25,21.37,21.25,21.29,54467.0,21.1548,21.2743,21.1548,21.1946,54467.0
2022-05-16 14:35:00,21.28,21.3,21.2,21.29,59596.0,21.1847,21.2046,21.105,21.1946,59596.0
2022-05-16 14:40:00,21.31,21.35,21.28,21.28,17997.0,21.2145,21.2544,21.1847,21.1847,17997.0
2022-05-16 14:45:00,21.29,21.34,21.25,21.26,16431.0,21.1946,21.2444,21.1548,21.1648,16431.0
2022-05-16 14:50:00,21.26,21.34,21.22,21.32,28114.0,21.1648,21.2444,21.1249,21.2245,28114.0
2022-05-16 14:55:00,21.32,21.37,21.32,21.36,18795.0,21.2245,21.2743,21.2245,21.2643,18795.0
2022-05-16 15:00:00,21.35,21.36,21.3,21.33,14381.0,21.2544,21.2643,21.2046,21.2344,14381.0
2022-05-16 15:05:00,21.32,21.34,21.26,21.27,27916.0,21.2245,21.2444,21.1648,21.1747,27916.0
2022-05-16 15:10:00,21.26,21.26,21.15,21.15,22611.0,21.1648,21.1648,21.0553,21.0553,22611.0
2022-05-16 15:15:00,21.16,21.2,21.1,21.15,38860.0,21.0652,21.105,21.0055,21.0553,38860.0
2022-05-16 15:20:00,21.14,21.14,21.08,21.11,16901.0,21.0453,21.0453,20.9856,21.0154,16901.0
2022-05-16 15:25:00,21.11,21.14,21.07,21.07,47616.0,21.0154,21.0453,20.9756,20.9756,47616.0
2022-05-16 15:30:00,21.07,21.16,21.05,21.06,41026.0,20.9756,21.0652,20.9557,20.9657,41026.0
2022-05-16 15:35:00,21.05,21.07,20.96,21.03,99061.0,20.9557,20.9756,20.8661,20.9358,99061.0
2022-05-16 15:40:00,21.03,21.04,20.94,20.97,31503.0,20.9358,20.9457,20.8462,20.8761,31503.0
2022-05-16 15:45:00,20.98,21.01,20.93,21.0,75768.0,20.886,20.9159,20.8362,20.9059,75768.0
2022-05-16 15:50:00,21.01,21.09,20.99,21.0,135005.0,20.9159,20.9955,20.896,20.9059,135005.0
2022-05-16 15:55:00,21.0,21.03,20.94,20.98,212602.0,20.9059,20.9358,20.8462,20.886,212602.0
2022-05-17 09:30:00,22.09,22.47,22.01,22.43,204491.0,21.991,22.3693,21.9114,22.3295,204491.0
2022-05-17 09:35:00,22.41,22.48,22.13,22.39,70828.0,22.3096,22.3793,22.0309,22.2897,70828.0
2022-05-17 09:40:00,22.39,22.52,22.19,22.2,71843.0,22.2897,22.4191,22.0906,22.1006,71843.0
2022-05-17 09:45:00,22.22,22.28,21.92,21.96,109172.0,22.1205,22.1802,21.8218,21.8616,109172.0
2022-05-17 09:50:00,21.96,22.02,21.82,22.02,54458.0,21.8616,21.9214,21.7223,21.9214,54458.0
2022-05-17 09:55:00,22.01,22.16,22.01,22.14,60947.0,21.9114,22.0607,21.9114,22.0408,60947.0
2022-05-17 10:00:00,22.13,22.15,22.0,22.11,50114.0,22.0309,22.0508,21.9014,22.011,50114.0
2022-05-17 10:05:00,22.14,22.15,21.9,21.96,47437.0,22.0408,22.0508,21.8019,21.8616,47437.0
2022-05-17 10:10:00,21.93,21.96,21.8,21.89,35221.0,21.8318,21.8616,21.7023,21.7919,35221.0
2022-05-17 10:15:00,21.88,22.02,21.81,22.02,24044.0,21.782,21.9214,21.7123,21.9214,24044.0
2022-05-17 10:20:00,22.01,22.02,21.87,22.01,38947.0,21.9114,21.9214,21.772,21.9114,38947.0
2022-05-17 10:25:00,22.01,22.01,21.9,21.92,16516.0,21.9114,21.9114,21.8019,21.8218,16516.0
2022-05-17 10:30:00,21.91,21.97,21.78,21.8,42923.0,21.8119,21.8716,21.6824,21.7023,42923.0
2022-05-17 10:35:00,21.8,21.81,21.63,21.7,31028.0,21.7023,21.7123,21.5331,21.6028,31028.0
2022-05-17 10:40:00,21.68,21.71,21.55,21.58,31299.0,21.5829,21.6127,21.4535,21.4833,31299.0
2022-05-17 10:45:00,21.58,21.61,21.49,21.6,58356.0,21.4833,21.5132,21.3937,21.5032,58356.0
2022-05-17 10:50:00,21.6,21.68,21.55,21.59,25015.0,21.5032,21.5829,21.4535,21.4933,25015.0
2022-05-17 10:55:00,21.59,21.63,21.52,21.55,19966.0,21.4933,21.5331,21.4236,21.4535,19966.0
2022-05-17 11:00:00,21.54,21.68,21.52,21.63,27564.0,21.4435,21.5829,21.4236,21.5331,27564.0
2022-05-17 11:05:00,21.64,21.66,21.57,21.61,20756.0,21.5431,21.563,21.4734,21.5132,20756.0
2022-05-17 11:10:00,21.62,21.75,21.61,21.67,23125.0,21.5232,21.6526,21.5132,21.5729,23125.0
2022-05-17 11:15:00,21.66,21.71,21.55,21.68,50568.0,21.563,21.6127,21.4535,21.5829,50568.0
2022-05-17 11:20:00,21.69,21.72,21.64,21.67,13646.0,21.5928,21.6227,21.5431,21.5729,13646.0
2022-05-17 11:25:00,21.67,21.69,21.64,21.68,16488.0,21.5729,21.5928,21.5431,21.5829,16488.0
2022-05-17 11:30:00,21.68,21.71,21.59,21.66,36377.0,21.5829,21.6127,21.4933,21.563,36377.0
2022-05-17 11:35:00,21.67,21.67,21.54,21.56,24083.0,21.5729,21.5729,21.4435,21.4634,24083.0
2022-05-17 11:40:00,21.56,21.59,21.54,21.56,17405.0,21.4634,21.4933,21.4435,21.4634,17405.0
2022-05-17 11:45:00,21.55,21.57,21.52,21.53,18103.0,21.4535,21.4734,21.4236,21.4336,18103.0
2022-05-17 11:50:00,21.53,21.59,21.52,21.57,19015.0,21.4336,21.4933,21.4236,21.4734,19015.0
2022-05-17 11:55:00,21.57,21.57,21.47,21.47,19274.0,21.4734,21.4734,21.3738,21.3738,19274.0
2022-05-17 12:00:00,21.48,21.5,21.41,21.48,34267.0,21.3838,21.4037,21.3141,21.3838,34267.0
2022-05-17 12:05:00,21.47,21.48,21.39,21.45,37108.0,21.3738,21.3838,21.2942,21.3539,37108.0
2022-05-17 12:10:00,21.43,21.46,21.4,21.45,22823.0,21.334,21.3639,21.3041,21.3539,22823.0
2022-05-17 12:15:00,21.44,21.52,21.42,21.42,24926.0,21.344,21.4236,21.324,21.324,24926.0
2022-05-17 12:20:00,21.41,21.53,21.39,21.44,49287.0,21.3141,21.4336,21.2942,21.344,49287.0
2022-05-17 12:25:00,21.44,21.46,21.41,21.41,24492.0,21.344,21.3639,21.3141,21.3141,24492.0
2022-05-17 12:30:00,21.42,21.42,21.33,21.36,18632.0,21.324,21.324,21.2344,21.2643,18632.0
2022-05-17 12:35:00,21.36,21.44,21.36,21.44,21859.0,21.2643,21.344,21.2643,21.344,21859.0
2022-05-17 12:40:00,21.45,21.45,21.36,21.38,13384.0,21.3539,21.3539,21.2643,21.2842,13384.0
2022-05-17 12:45:00,21.37,21.45,21.36,21.41,22343.0,21.2743,21.3539,21.2643,21.3141,22343.0
2022-05-17 12:50:00,21.41,21.42,21.36,21.41,12160.0,21.3141,21.324,21.2643,21.3141,12160.0
2022-05-17 12:55:00,21.41,21.42,21.36,21.4,12344.0,21.3141,21.324,21.2643,21.3041,12344.0
2022-05-17 13:00:00,21.39,21.4,21.35,21.37,15412.0,21.2942,21.3041,21.2544,21.2743,15412.0
2022-05-17 13:05:00,21.37,21.46,21.37,21.44,20593.0,21.2743,21.3639,21.2743,21.344,20593.0
2022-05-17 13:10:00,21.45,21.47,21.42,21.46,22975.0,21.3539,21.3738,21.324,21.3639,22975.0
2022-05-17 13:15:00,21.45,21.55,21.45,21.51,22589.0,21.3539,21.4535,21.3539,21.4136,22589.0
2022-05-17 13:20:00,21.5,21.52,21.46,21.48,20898.0,21.4037,21.4236,21.3639,21.3838,20898.0
2022-05-17 13:25:00,21.48,21.49,21.45,21.46,17130.0,21.3838,21.3937,21.3539,21.3639,17130.0
2022-05-17 13:30:00,21.46,21.55,21.44,21.51,17113.0,21.3639,21.4535,21.344,21.4136,17113.0
2022-05-17 13:35:00,21.51,21.56,21.47,21.52,20736.0,21.4136,21.4634,21.3738,21.4236,20736.0
2022-05-17 13:40:00,21.52,21.59,21.51,21.56,10214.0,21.4236,21.4933,21.4136,21.4634,10214.0
2022-05-17 13:45:00,21.55,21.55,21.47,21.5,12492.0,21.4535,21.4535,21.3738,21.4037,12492.0
2022-05-17 13:50:00,21.5,21.5,21.45,21.49,22200.0,21.4037,21.4037,21.3539,21.3937,22200.0
2022-05-17 13:55:00,21.49,21.59,21.48,21.55,10940.0,21.3937,21.4933,21.3838,21.4535,10940.0
2022-05-17 14:00:00,21.56,21.64,21.51,21.55,24356.0,21.4634,21.5431,21.4136,21.4535,24356.0
2022-05-17 14:05:00,21.55,21.65,21.55,21.63,31186.0,21.4535,21.553,21.4535,21.5331,31186.0
2022-05-17 14:10:00,21.61,21.61,21.42,21.46,22531.0,21.5132,21.5132,21.324,21.3639,22531.0
2022-05-17 14:15:00,21.44,21.51,21.42,21.46,22071.0,21.344,21.4136,21.324,21.3639,22071.0
2022-05-17 14:20:00,21.45,21.45,21.32,21.36,31184.0,21.3539,21.3539,21.2245,21.2643,31184.0
2022-05-17 14:25:00,21.35,21.44,21.33,21.43,13277.0,21.2544,21.344,21.2344,21.334,13277.0
2022-05-17 14:30:00,21.42,21.46,21.37,21.39,15657.0,21.324,21.3639,21.2743,21.2942,15657.0
2022-05-17 14:35:00,21.38,21.46,21.35,21.46,16139.0,21.2842,21.3639,21.2544,21.3639,16139.0
2022-05-17 14:40:00,21.46,21.59,21.45,21.59,37499.0,21.3639,21.4933,21.3539,21.4933,37499.0
2022-05-17 14:45:00,21.59,21.68,21.56,21.67,18304.0,21.4933,21.5829,21.4634,21.5729,18304.0
2022-05-17 14:50:00,21.66,21.66,21.6,21.62,18965.0,21.563,21.563,21.5032,21.5232,18965.0
2022-05-17 14:55:00,21.63,21.67,21.6,21.61,16790.0,21.5331,21.5729,21.5032,21.5132,16790.0
2022-05-17 15:00:00,21.61,21.69,21.6,21.68,11202.0,21.5132,21.5928,21.5032,21.5829,11202.0
2022-05-17 15:05:00,21.67,21.67,21.61,21.66,30786.0,21.5729,21.5729,21.5132,21.563,30786.0
2022-05-17 15:10:00,21.66,21.69,21.62,21.67,16687.0,21.563,21.5928,21.5232,21.5729,16687.0
2022-05-17 15:15:00,21.67,21.68,21.63,21.65,20355.0,21.5729,21.5829,21.5331,21.553,20355.0
2022-05-17 15:20:00,21.66,21.66,21.61,21.63,17368.0,21.563,21.563,21.5132,21.5331,17368.0
2022-05-17 15:25:00,21.63,21.66,21.61,21.62,24466.0,21.5331,21.563,21.5132,21.5232,24466.0
2022-05-17 15:30:00,21.62,21.64,21.57,21.6,35265.0,21.5232,21.5431,21.4734,21.5032,35265.0
2022-05-17 15:35:00,21.6,21.61,21.55,21.57,27074.0,21.5032,21.5132,21.4535,21.4734,27074.0
2022-05-17 15:40:00,21.57,21.61,21.57,21.59,45859.0,21.4734,21.5132,21.4734,21.4933,45859.0
2022-05-17 15:45:00,21.6,21.62,21.5,21.53,86545.0,21.5032,21.5232,21.4037,21.4336,86545.0
2022-05-17 15:50:00,21.53,21.63,21.53,21.61,110377.0,21.4336,21.5331,21.4336,21.5132,110377.0
2022-05-17 15:55:00,21.6,21.68,21.58,21.67,235594.0,21.5032,21.5829,21.4833,21.5729,235594.0
2022-05-18 09:30:00,21.21,22.04,21.14,21.99,117589.0,21.115,21.9413,21.0453,21.8915,117589.0
2022-05-18 09:35:00,21.98,22.0,21.76,21.79,53420.0,21.8815,21.9014,21.6625,21.6924,53420.0
2022-05-18 09:40:00,21.8,21.94,21.71,21.93,61947.0,21.7023,21.8417,21.6127,21.8318,61947.0
2022-05-18 09:45:00,21.93,22.04,21.93,21.93,77341.0,21.8318,21.9413,21.8318,21.8318,77341.0
2022-05-18 09:50:00,21.91,21.91,21.67,21.67,44214.0,21.8119,21.8119,21.5729,21.5729,44214.0
2022-05-18 09:55:00,21.67,21.84,21.64,21.8,36330.0,21.5729,21.7422,21.5431,21.7023,36330.0
2022-05-18 10:00:00,21.81,21.86,21.76,21.79,90507.0,21.7123,21.7621,21.6625,21.6924,90507.0
2022-05-18 10:05:00,21.8,21.86,21.69,21.69,45814.0,21.7023,21.7621,21.5928,21.5928,45814.0
2022-05-18 10:10:00,21.68,21.89,21.68,21.85,34040.0,21.5829,21.7919,21.5829,21.7521,34040.0
2022-05-18 10:15:00,21.83,22.08,21.82,22.03,26510.0,21.7322,21.9811,21.7223,21.9313,26510.0
2022-05-18 10:20:00,22.02,22.08,21.97,22.0,51330.0,21.9214,21.9811,21.8716,21.9014,51330.0
2022-05-18 10:25:00,21.98,22.0,21.8,21.81,106536.0,21.8815,21.9014,21.7023,21.7123,106536.0
2022-05-18 10:30:00,21.8,21.81,21.65,21.65,21452.0,21.7023,21.7123,21.553,21.553,21452.0
2022-05-18 10:35:00,21.66,21.7,21.6,21.7,12450.0,21.563,21.6028,21.5032,21.6028,12450.0
2022-05-18 10:40:00,21.7,21.72,21.61,21.67,32294.0,21.6028,21.6227,21.5132,21.5729,32294.0
2022-05-18 10:45:00,21.67,21.73,21.67,21.71,29600.0,21.5729,21.6327,21.5729,21.6127,29600.0
2022-05-18 10:50:00,21.71,21.73,21.69,21.72,23104.0,21.6127,21.6327,21.5928,21.6227,23104.0
2022-05-18 10:55:00,21.7,21.85,21.69,21.85,16903.0,21.6028,21.7521,21.5928,21.7521,16903.0
2022-05-18 11:00:00,21.86,21.88,21.77,21.77,36982.0,21.7621,21.782,21.6725,21.6725,36982.0
2022-05-18 11:05:00,21.75,21.76,21.69,21.71,13326.0,21.6526,21.6625,21.5928,21.6127,13326.0
2022-05-18 11:10:00,21.71,21.73,21.68,21.68,7303.0,21.6127,21.6327,21.5829,21.5829,7303.0
2022-05-18 11:15:00,21.68,21.68,21.54,21.55,11703.0,21.5829,21.5829,21.4435,21.4535,11703.0
2022-05-18 11:20:00,21.53,21.58,21.53,21.54,12578.0,21.4336,21.4833,21.4336,21.4435,12578.0
2022-05-18 11:25:00,21.54,21.57,21.42,21.48,19359.0,21.4435,21.4734,21.324,21.3838,19359.0
2022-05-18 11:30:00,21.5,21.5,21.45,21.48,12094.0,21.4037,21.4037,21.3539,21.3838,12094.0
2022-05-18 11:35:00,21.48,21.66,21.44,21.62,16260.0,21.3838,21.563,21.344,21.5232,16260.0
2022-05-18 11:40:00,21.62,21.62,21.54,21.57,23381.0,21.5232,21.5232,21.4435,21.4734,23381.0
2022-05-18 11:45:00,21.58,21.59,21.51,21.51,20930.0,21.4833,21.4933,21.4136,21.4136,20930.0
2022-05-18 11:50:00,21.52,21.53,21.35,21.35,19791.0,21.4236,21.4336,21.2544,21.2544,19791.0
2022-05-18 11:55:00,21.35,21.36,21.26,21.26,68370.0,21.2544,21.2643,21.1648,21.1648,68370.0
2022-05-18 12:00:00,21.26,21.27,21.21,21.27,38995.0,21.1648,21.1747,21.115,21.1747,38995.0
2022-05-18 12:05:00,21.27,21.27,21.15,21.16,36786.0,21.1747,21.1747,21.0553,21.0652,36786.0
2022-05-18 12:10:00,21.15,21.27,21.12,21.27,43024.0,21.0553,21.1747,21.0254,21.1747,43024.0
2022-05-18 12:15:00,21.26,21.32,21.25,21.32,8412.0,21.1648,21.2245,21.1548,21.2245,8412.0
2022-05-18 12:20:00,21.31,21.31,21.18,21.23,16506.0,21.2145,21.2145,21.0851,21.1349,16506.0
2022-05-18 12:25:00,21.21,21.24,21.19,21.19,6806.0,21.115,21.1449,21.0951,21.0951,6806.0
2022-05-18 12:30:00,21.18,21.24,21.16,21.23,16450.0,21.0851,21.1449,21.0652,21.1349,16450.0
2022-05-18 12:35:00,21.23,21.27,21.22,21.25,7503.0,21.1349,21.1747,21.1249,21.1548,7503.0
2022-05-18 12:40:00,21.26,21.27,21.22,21.25,6905.0,21.1648,21.1747,21.1249,21.1548,6905.0
2022-05-18 12:45:00,21.26,21.31,21.22,21.31,9871.0,21.1648,21.2145,21.1249,21.2145,9871.0
2022-05-18 12:50:00,21.31,21.34,21.31,21.33,5085.0,21.2145,21.2444,21.2145,21.2344,5085.0
2022-05-18 12:55:00,21.34,21.36,21.3,21.36,9527.0,21.2444,21.2643,21.2046,21.2643,9527.0
2022-05-18 13:00:00,21.35,21.35,21.26,21.27,10165.0,21.2544,21.2544,21.1648,21.1747,10165.0
2022-05-18 13:05:00,21.27,21.27,21.2,21.2,17972.0,21.1747,21.1747,21.105,21.105,17972.0
2022-05-18 13:10:00,21.19,21.2,21.15,21.17,22922.0,21.0951,21.105,21.0553,21.0752,22922.0
2022-05-18 13:15:00,21.17,21.21,21.16,21.21,11138.0,21.0752,21.115,21.0652,21.115,11138.0
2022-05-18 13:20:00,21.22,21.26,21.21,21.23,11976.0,21.1249,21.1648,21.115,21.1349,11976.0
2022-05-18 13:25:00,21.22,21.26,21.2,21.25,13628.0,21.1249,21.1648,21.105,21.1548,13628.0
2022-05-18 13:30:00,21.24,21.28,21.23,21.28,13052.0,21.1449,21.1847,21.1349,21.1847,13052.0
2022-05-18 13:35:00,21.28,21.29,21.23,21.25,15239.0,21.1847,21.1946,21.1349,21.1548,15239.0
2022-05-18 13:40:00,21.24,21.24,21.13,21.14,19671.0,21.1449,21.1449,21.0353,21.0453,19671.0
2022-05-18 13:45:00,21.14,21.17,21.1,21.14,15000.0,21.0453,21.0752,21.0055,21.0453,15000.0
2022-05-18 13:50:00,21.14,21.17,21.13,21.15,11475.0,21.0453,21.0752,21.0353,21.0553,11475.0
2022-05-18 13:55:00,21.15,21.16,21.11,21.12,10393.0,21.0553,21.0652,21.0154,21.0254,10393.0
2022-05-18 14:00:00,21.13,21.19,21.03,21.03,44479.0,21.0353,21.0951,20.9358,20.9358,44479.0
2022-05-18 14:05:00,21.04,21.04,20.94,21.02,83978.0,20.9457,20.9457,20.8462,20.9258,83978.0
2022-05-18 14:10:00,21.02,21.08,21.02,21.03,24133.0,20.9258,20.9856,20.9258,20.9358,24133.0
2022-05-18 14:15:00,21.04,21.16,21.03,21.16,26037.0,20.9457,21.0652,20.9358,21.0652,26037.0
2022-05-18 14:20:00,21.16,21.23,21.16,21.21,21516.0,21.0652,21.1349,21.0652,21.115,21516.0
2022-05-18 14:25:00,21.21,21.22,21.18,21.22,19789.0,21.115,21.1249,21.0851,21.1249,19789.0
2022-05-18 14:30:00,21.22,21.24,21.18,21.19,10874.0,21.1249,21.1449,21.0851,21.0951,10874.0
2022-05-18 14:35:00,21.19,21.21,21.11,21.17,48187.0,21.0951,21.115,21.0154,21.0752,48187.0
2022-05-18 14:40:00,21.17,21.24,21.16,21.23,13156.0,21.0752,21.1449,21.0652,21.1349,13156.0
2022-05-18 14:45:00,21.23,21.26,21.16,21.23,12400.0,21.1349,21.1648,21.0652,21.1349,12400.0
2022-05-18 14:50:00,21.24,21.25,21.16,21.17,16724.0,21.1449,21.1548,21.0652,21.0752,16724.0
2022-05-18 14:55:00,21.18,21.2,21.16,21.19,22125.0,21.0851,21.105,21.0652,21.0951,22125.0
2022-05-18 15:00:00,21.19,21.24,21.19,21.21,28148.0,21.0951,21.1449,21.0951,21.115,28148.0
2022-05-18 15:05:00,21.22,21.3,21.22,21.24,30264.0,21.1249,21.2046,21.1249,21.1449,30264.0
2022-05-18 15:10:00,21.24,21.34,21.24,21.32,39536.0,21.1449,21.2444,21.1449,21.2245,39536.0
2022-05-18 15:15:00,21.33,21.37,21.31,21.37,31558.0,21.2344,21.2743,21.2145,21.2743,31558.0
2022-05-18 15:20:00,21.36,21.38,21.17,21.21,63240.0,21.2643,21.2842,21.0752,21.115,63240.0
2022-05-18 15:25:00,21.21,21.27,21.2,21.26,23236.0,21.115,21.1747,21.105,21.1648,23236.0
2022-05-18 15:30:00,21.27,21.33,21.24,21.31,44655.0,21.1747,21.2344,21.1449,21.2145,44655.0
2022-05-18 15:35:00,21.3,21.44,21.3,21.42,46493.0,21.2046,21.344,21.2046,21.324,46493.0
2022-05-18 15:40:00,21.43,21.43,21.37,21.41,48831.0,21.334,21.334,21.2743,21.3141,48831.0
2022-05-18 15:45:00,21.41,21.41,21.35,21.39,95765.0,21.3141,21.3141,21.2544,21.2942,95765.0
2022-05-18 15:50:00,21.39,21.47,21.33,21.42,170747.0,21.2942,21.3738,21.2344,21.324,170747.0
2022-05-18 15:55:00,21.43,21.61,21.42,21.61,350947.0,21.334,21.5132,21.324,21.5132,350947.0
2022-05-19 09:30:00,21.14,21.55,21.07,21.17,180522.0,21.0453,21.4535,20.9756,21.0752,180522.0
2022-05-19 09:35:00,21.15,21.36,21.11,21.26,90826.0,21.0553,21.2643,21.0154,21.1648,90826.0
2022-05-19 09:40:00,21.26,21.26,21.06,21.14,68513.0,21.1648,21.1648,20.9657,21.0453,68513.0
2022-05-19 09:45:00,21.15,21.24,21.03,21.14,319485.0,21.0553,21.1449,20.9358,21.0453,319485.0
2022-05-19 09:50:00,21.15,21.21,21.05,21.13,45902.0,21.0553,21.115,20.9557,21.0353,45902.0
2022-05-19 09:55:00,21.12,21.27,21.11,21.22,114428.0,21.0254,21.1747,21.0154,21.1249,114428.0
2022-05-19 10:00:00,21.21,21.46,21.17,21.43,257794.0,21.115,21.3639,21.0752,21.334,257794.0
2022-05-19 10:05:00,21.44,21.51,21.27,21.34,287709.0,21.344,21.4136,21.1747,21.2444,287709.0
2022-05-19 10:10:00,21.34,21.41,21.22,21.27,104038.0,21.2444,21.3141,21.1249,21.1747,104038.0
2022-05-19 10:15:00,21.27,21.38,21.17,21.17,49776.0,21.1747,21.2842,21.0752,21.0752,49776.0
2022-05-19 10:20:00,21.18,21.32,21.17,21.29,27627.0,21.0851,21.2245,21.0752,21.1946,27627.0
2022-05-19 10:25:00,21.28,21.28,21.1,21.13,30478.0,21.1847,21.1847,21.0055,21.0353,30478.0
2022-05-19 10:30:00,21.12,21.27,21.03,21.25,34596.0,21.0254,21.1747,20.9358,21.1548,34596.0
2022-05-19 10:35:00,21.25,21.3,21.11,21.16,48279.0,21.1548,21.2046,21.0154,21.0652,48279.0
2022-05-19 10:40:00,21.14,21.16,21.08,21.13,19330.0,21.0453,21.0652,20.9856,21.0353,19330.0
2022-05-19 10:45:00,21.14,21.16,21.03,21.04,21039.0,21.0453,21.0652,20.9358,20.9457,21039.0
2022-05-19 10:50:00,21.05,21.06,20.94,21.05,42471.0,20.9557,20.9657,20.8462,20.9557,42471.0
2022-05-19 10:55:00,21.05,21.21,21.04,21.08,22568.0,20.9557,21.115,20.9457,20.9856,22568.0
2022-05-19 11:00:00,21.1,21.27,21.09,21.21,50982.0,21.0055,21.1747,20.9955,21.115,50982.0
2022-05-19 11:05:00,21.23,21.3,21.17,21.26,47436.0,21.1349,21.2046,21.0752,21.1648,47436.0
2022-05-19 11:10:00,21.25,21.31,21.23,21.23,26697.0,21.1548,21.2145,21.1349,21.1349,26697.0
2022-05-19 11:15:00,21.23,21.24,21.16,21.23,33433.0,21.1349,21.1449,21.0652,21.1349,33433.0
2022-05-19 11:20:00,21.23,21.31,21.18,21.26,28512.0,21.1349,21.2145,21.0851,21.1648,28512.0
2022-05-19 11:25:00,21.26,21.29,21.21,21.24,37307.0,21.1648,21.1946,21.115,21.1449,37307.0
2022-05-19 11:30:00,21.25,21.27,21.14,21.26,50656.0,21.1548,21.1747,21.0453,21.1648,50656.0
2022-05-19 11:35:00,21.26,21.33,21.22,21.26,81288.0,21.1648,21.2344,21.1249,21.1648,81288.0
2022-05-19 11:40:00,21.27,21.38,21.26,21.35,52961.0,21.1747,21.2842,21.1648,21.2544,52961.0
2022-05-19 11:45:00,21.34,21.36,21.31,21.35,43641.0,21.2444,21.2643,21.2145,21.2544,43641.0
2022-05-19 11:50:00,21.35,21.35,21.26,21.28,38372.0,21.2544,21.2544,21.1648,21.1847,38372.0
2022-05-19 11:55:00,21.28,21.41,21.27,21.36,66200.0,21.1847,21.3141,21.1747,21.2643,66200.0
2022-05-19 12:00:00,21.36,21.36,21.33,21.34,27892.0,21.2643,21.2643,21.2344,21.2444,27892.0
2022-05-19 12:05:00,21.33,21.44,21.31,21.41,39576.0,21.2344,21.344,21.2145,21.3141,39576.0
2022-05-19 12:10:00,21.42,21.48,21.41,21.48,40970.0,21.324,21.3838,21.3141,21.3838,40970.0
2022-05-19 12:15:00,21.48,21.48,21.4,21.41,39147.0,21.3838,21.3838,21.3041,21.3141,39147.0
2022-05-19 12:20:00,21.41,21.41,21.34,21.37,38568.0,21.3141,21.3141,21.2444,21.2743,38568.0
2022-05-19 12:25:00,21.38,21.41,21.36,21.41,27210.0,21.2842,21.3141,21.2643,21.3141,27210.0
2022-05-19 12:30:00,21.41,21.41,21.38,21.39,12187.0,21.3141,21.3141,21.2842,21.2942,12187.0
2022-05-19 12:35:00,21.38,21.38,21.25,21.25,29573.0,21.2842,21.2842,21.1548,21.1548,29573.0
2022-05-19 12:40:00,21.25,21.26,21.18,21.19,16949.0,21.1548,21.1648,21.0851,21.0951,16949.0
2022-05-19 12:45:00,21.19,21.23,21.11,21.22,40214.0,21.0951,21.1349,21.0154,21.1249,40214.0
2022-05-19 12:50:00,21.22,21.28,21.2,21.2,42824.0,21.1249,21.1847,21.105,21.105,42824.0
2022-05-19 12:55:00,21.2,21.27,21.18,21.27,24151.0,21.105,21.1747,21.0851,21.1747,24151.0
2022-05-19 13:00:00,21.27,21.28,21.2,21.21,19576.0,21.1747,21.1847,21.105,21.115,19576.0
2022-05-19 13:05:00,21.2,21.28,21.2,21.2,22183.0,21.105,21.1847,21.105,21.105,22183.0
2022-05-19 13:10:00,21.21,21.22,21.11,21.16,24604.0,21.115,21.1249,21.0154,21.0652,24604.0
2022-05-19 13:15:00,21.15,21.24,21.13,21.24,15064.0,21.0553,21.1449,21.0353,21.1449,15064.0
2022-05-19 13:20:00,21.25,21.26,21.21,21.23,18695.0,21.1548,21.1648,21.115,21.1349,18695.0
2022-05-19 13:25:00,21.23,21.26,21.18,21.19,31033.0,21.1349,21.1648,21.0851,21.0951,31033.0
2022-05-19 13:30:00,21.19,21.25,21.17,21.2,28658.0,21.0951,21.1548,21.0752,21.105,28658.0
2022-05-19 13:35:00,21.19,21.22,21.16,21.2,39746.0,21.0951,21.1249,21.0652,21.105,39746.0
2022-05-19 13:40:00,21.2,21.28,21.18,21.26,21034.0,21.105,21.1847,21.0851,21.1648,21034.0
2022-05-19 13:45:00,21.24,21.27,21.15,21.15,35465.0,21.1449,21.1747,21.0553,21.0553,35465.0
2022-05-19 13:50:00,21.14,21.36,21.14,21.34,15937.0,21.0453,21.2643,21.0453,21.2444,15937.0
2022-05-19 13:55:00,21.35,21.47,21.35,21.43,22323.0,21.2544,21.3738,21.2544,21.334,22323.0
2022-05-19 14:00:00,21.45,21.45,21.32,21.32,21623.0,21.3539,21.3539,21.2245,21.2245,21623.0
2022-05-19 14:05:00,21.31,21.35,21.28,21.35,24446.0,21.2145,21.2544,21.1847,21.2544,24446.0
2022-05-19 14:10:00,21.36,21.39,21.28,21.31,44381.0,21.2643,21.2942,21.1847,21.2145,44381.0
2022-05-19 14:15:00,21.32,21.38,21.22,21.22,16025.0,21.2245,21.2842,21.1249,21.1249,16025.0
2022-05-19 14:20:00,21.21,21.29,21.2,21.25,12309.0,21.115,21.1946,21.105,21.1548,12309.0
2022-05-19 14:25:00,21.26,21.27,21.2,21.23,13604.0,21.1648,21.1747,21.105,21.1349,13604.0
2022-05-19 14:30:00,21.22,21.26,21.19,21.22,13805.0,21.1249,21.1648,21.0951,21.1249,13805.0
2022-05-19 14:35:00,21.22,21.37,21.19,21.31,166242.0,21.1249,21.2743,21.0951,21.2145,166242.0
2022-05-19 14:40:00,21.3,21.33,21.25,21.32,23936.0,21.2046,21.2344,21.1548,21.2245,23936.0
2022-05-19 14:45:00,21.32,21.34,21.29,21.34,30791.0,21.2245,21.2444,21.1946,21.2444,30791.0
2022-05-19 14:50:00,21.34,21.35,21.29,21.3,63548.0,21.2444,21.2544,21.1946,21.2046,63548.0
2022-05-19 14:55:00,21.3,21.31,21.24,21.3,29905.0,21.2046,21.2145,21.1449,21.2046,29905.0
2022-05-19 15:00:00,21.29,21.32,21.24,21.26,70940.0,21.1946,21.2245,21.1449,21.1648,70940.0
2022-05-19 15:05:00,21.27,21.3,21.2,21.23,60260.0,21.1747,21.2046,21.105,21.1349,60260.0
2022-05-19 15:10:00,21.24,21.25,21.14,21.19,51450.0,21.1449,21.1548,21.0453,21.0951,51450.0
2022-05-19 15:15:00,21.19,21.2,21.13,21.15,76692.0,21.0951,21.105,21.0353,21.0553,76692.0
2022-05-19 15:20:00,21.14,21.15,21.01,21.02,66566.0,21.0453,21.0553,20.9159,20.9258,66566.0
2022-05-19 15:25:00,21.01,21.02,20.96,20.99,56097.0,20.9159,20.9258,20.8661,20.896,56097.0
2022-05-19 15:30:00,20.98,21.01,20.96,20.97,47184.0,20.886,20.9159,20.8661,20.8761,47184.0
2022-05-19 15:35:00,20.97,21.05,20.97,21.01,68377.0,20.8761,20.9557,20.8761,20.9159,68377.0
2022-05-19 15:40:00,21.01,21.07,20.98,21.06,162971.0,20.9159,20.9756,20.886,20.9657,162971.0
2022-05-19 15:45:00,21.05,21.07,21.0,21.06,148332.0,20.9557,20.9756,20.9059,20.9657,148332.0
2022-05-19 15:50:00,21.06,21.08,20.9,20.95,216347.0,20.9657,20.9856,20.8064,20.8562,216347.0
2022-05-19 15:55:00,20.95,21.0,20.92,20.96,374799.0,20.8562,20.9059,20.8263,20.8661,374799.0
2022-05-20 09:30:00,21.65,21.84,21.5,21.56,120893.0,21.553,21.7422,21.4037,21.4634,120893.0
2022-05-20 09:35:00,21.55,21.73,21.4,21.64,60093.0,21.4535,21.6327,21.3041,21.5431,60093.0
2022-05-20 09:40:00,21.63,21.72,21.59,21.63,59978.0,21.5331,21.6227,21.4933,21.5331,59978.0
2022-05-20 09:45:00,21.63,21.65,21.49,21.59,47742.0,21.5331,21.553,21.3937,21.4933,47742.0
2022-05-20 09:50:00,21.58,21.74,21.55,21.69,53996.0,21.4833,21.6426,21.4535,21.5928,53996.0
2022-05-20 09:55:00,21.68,21.79,21.67,21.77,35757.0,21.5829,21.6924,21.5729,21.6725,35757.0
2022-05-20 10:00:00,21.77,21.83,21.73,21.81,66378.0,21.6725,21.7322,21.6327,21.7123,66378.0
2022-05-20 10:05:00,21.82,21.82,21.63,21.65,26504.0,21.7223,21.7223,21.5331,21.553,26504.0
2022-05-20 10:10:00,21.65,21.72,21.61,21.71,42663.0,21.553,21.6227,21.5132,21.6127,42663.0
2022-05-20 10:15:00,21.71,21.76,21.63,21.73,61469.0,21.6127,21.6625,21.5331,21.6327,61469.0
2022-05-20 10:20:00,21.73,21.8,21.7,21.79,52900.0,21.6327,21.7023,21.6028,21.6924,52900.0
2022-05-20 10:25:00,21.79,21.95,21.76,21.92,45888.0,21.6924,21.8517,21.6625,21.8218,45888.0
2022-05-20 10:30:00,21.91,22.02,21.86,21.95,44112.0,21.8119,21.9214,21.7621,21.8517,44112.0
2022-05-20 10:35:00,21.94,22.0,21.93,21.98,16977.0,21.8417,21.9014,21.8318,21.8815,16977.0
2022-05-20 10:40:00,22.0,22.07,21.97,22.06,32078.0,21.9014,21.9711,21.8716,21.9612,32078.0
2022-05-20 10:45:00,22.05,22.1,21.95,21.98,26168.0,21.9512,22.001,21.8517,21.8815,26168.0
2022-05-20 10:50:00,21.99,22.01,21.88,21.94,20279.0,21.8915,21.9114,21.782,21.8417,20279.0
2022-05-20 10:55:00,21.95,21.98,21.77,21.77,26132.0,21.8517,21.8815,21.6725,21.6725,26132.0
2022-05-20 11:00:00,21.77,21.89,21.75,21.79,38884.0,21.6725,21.7919,21.6526,21.6924,38884.0
2022-05-20 11:05:00,21.79,21.8,21.71,21.75,63030.0,21.6924,21.7023,21.6127,21.6526,63030.0
2022-05-20 11:10:00,21.74,21.77,21.7,21.7,27737.0,21.6426,21.6725,21.6028,21.6028,27737.0
2022-05-20 11:15:00,21.7,21.72,21.6,21.62,31935.0,21.6028,21.6227,21.5032,21.5232,31935.0
2022-05-20 11:20:00,21.62,21.63,21.48,21.49,116224.0,21.5232,21.5331,21.3838,21.3937,116224.0
2022-05-20 11:25:00,21.48,21.52,21.46,21.48,99764.0,21.3838,21.4236,21.3639,21.3838,99764.0
2022-05-20 11:30:00,21.48,21.55,21.46,21.53,88305.0,21.3838,21.4535,21.3639,21.4336,88305.0
2022-05-20 11:35:00,21.52,21.55,21.45,21.52,79578.0,21.4236,21.4535,21.3539,21.4236,79578.0
2022-05-20 11:40:00,21.51,21.59,21.42,21.43,26512.0,21.4136,21.4933,21.324,21.334,26512.0
2022-05-20 11:45:00,21.44,21.52,21.42,21.49,25314.0,21.344,21.4236,21.324,21.3937,25314.0
2022-05-20 11:50:00,21.48,21.5,21.39,21.39,21099.0,21.3838,21.4037,21.2942,21.2942,21099.0
2022-05-20 11:55:00,21.39,21.41,21.36,21.38,20931.0,21.2942,21.3141,21.2643,21.2842,20931.0
2022-05-20 12:00:00,21.38,21.42,21.35,21.38,11637.0,21.2842,21.324,21.2544,21.2842,11637.0
2022-05-20 12:05:00,21.37,21.4,21.22,21.22,25709.0,21.2743,21.3041,21.1249,21.1249,25709.0
2022-05-20 12:10:00,21.22,21.37,21.18,21.37,24304.0,21.1249,21.2743,21.0851,21.2743,24304.0
2022-05-20 12:15:00,21.37,21.39,21.34,21.35,16238.0,21.2743,21.2942,21.2444,21.2544,16238.0
2022-05-20 12:20:00,21.36,21.37,21.32,21.36,10840.0,21.2643,21.2743,21.2245,21.2643,10840.0
2022-05-20 12:25:00,21.35,21.35,21.32,21.35,17847.0,21.2544,21.2544,21.2245,21.2544,17847.0
2022-05-20 12:30:00,21.34,21.37,21.31,21.31,14381.0,21.2444,21.2743,21.2145,21.2145,14381.0
2022-05-20 12:35:00,21.3,21.32,21.27,21.28,14254.0,21.2046,21.2245,21.1747,21.1847,14254.0
2022-05-20 12:40:00,21.28,21.28,21.19,21.2,18067.0,21.1847,21.1847,21.0951,21.105,18067.0
2022-05-20 12:45:00,21.2,21.28,21.16,21.28,17418.0,21.105,21.1847,21.0652,21.1847,17418.0
2022-05-20 12:50:00,21.28,21.29,21.2,21.21,17316.0,21.1847,21.1946,21.105,21.115,17316.0
2022-05-20 12:55:00,21.21,21.27,21.2,21.26,19126.0,21.115,21.1747,21.105,21.1648,19126.0
2022-05-20 13:00:00,21.26,21.31,21.2,21.26,18429.0,21.1648,21.2145,21.105,21.1648,18429.0
2022-05-20 13:05:00,21.25,21.31,21.23,21.27,12865.0,21.1548,21.2145,21.1349,21.1747,12865.0
2022-05-20 13:10:00,21.27,21.31,21.24,21.3,33866.0,21.1747,21.2145,21.1449,21.2046,33866.0
2022-05-20 13:15:00,21.31,21.32,21.26,21.27,22011.0,21.2145,21.2245,21.1648,21.1747,22011.0
2022-05-20 13:20:00,21.28,21.31,21.23,21.25,30660.0,21.1847,21.2145,21.1349,21.1548,30660.0
2022-05-20 13:25:00,21.25,21.25,21.08,21.1,45472.0,21.1548,21.1548,20.9856,21.0055,45472.0
2022-05-20 13:30:00,21.09,21.25,21.07,21.25,21945.0,20.9955,21.1548,20.9756,21.1548,21945.0
2022-05-20 13:35:00,21.25,21.29,21.18,21.21,23228.0,21.1548,21.1946,21.0851,21.115,23228.0
2022-05-20 13:40:00,21.2,21.22,21.16,21.17,16347.0,21.105,21.1249,21.0652,21.0752,16347.0
2022-05-20 13:45:00,21.16,21.23,21.15,21.21,19131.0,21.0652,21.1349,21.0553,21.115,19131.0
2022-05-20 13:50:00,21.21,21.31,21.2,21.28,18774.0,21.115,21.2145,21.105,21.1847,18774.0
2022-05-20 13:55:00,21.29,21.31,21.21,21.26,26577.0,21.1946,21.2145,21.115,21.1648,26577.0
2022-05-20 14:00:00,21.25,21.29,21.22,21.25,13623.0,21.1548,21.1946,21.1249,21.1548,13623.0
2022-05-20 14:05:00,21.25,21.27,21.2,21.27,24769.0,21.1548,21.1747,21.105,21.1747,24769.0
2022-05-20 14:10:00,21.27,21.31,21.24,21.29,21825.0,21.1747,21.2145,21.1449,21.1946,21825.0
2022-05-20 14:15:00,21.27,21.3,21.22,21.25,14413.0,21.1747,21.2046,21.1249,21.1548,14413.0
2022-05-20 14:20:00,21.25,21.27,21.21,21.21,25721.0,21.1548,21.1747,21.115,21.115,25721.0
2022-05-20 14:25:00,21.21,21.23,21.14,21.22,29344.0,21.115,21.1349,21.0453,21.1249,29344.0
2022-05-20 14:30:00,21.23,21.25,21.1,21.13,26147.0,21.1349,21.1548,21.0055,21.0353,26147.0
2022-05-20 14:35:00,21.13,21.17,21.11,21.12,32945.0,21.0353,21.0752,21.0154,21.0254,32945.0
2022-05-20 14:40:00,21.11,21.16,21.07,21.14,49812.0,21.0154,21.0652,20.9756,21.0453,49812.0
2022-05-20 14:45:00,21.13,21.17,21.08,21.14,28360.0,21.0353,21.0752,20.9856,21.0453,28360.0
2022-05-20 14:50:00,21.14,21.26,21.14,21.21,20741.0,21.0453,21.1648,21.0453,21.115,20741.0
2022-05-20 14:55:00,21.21,21.22,21.13,21.15,25516.0,21.115,21.1249,21.0353,21.0553,25516.0
2022-05-20 15:00:00,21.15,21.2,21.12,21.12,28899.0,21.0553,21.105,21.0254,21.0254,28899.0
2022-05-20 15:05:00,21.13,21.17,21.09,21.13,15587.0,21.0353,21.0752,20.9955,21.0353,15587.0
2022-05-20 15:10:00,21.13,21.17,21.12,21.16,19031.0,21.0353,21.0752,21.0254,21.0652,19031.0
2022-05-20 15:15:00,21.17,21.28,21.17,21.26,22173.0,21.0752,21.1847,21.0752,21.1648,22173.0
2022-05-20 15:20:00,21.26,21.28,21.23,21.25,18270.0,21.1648,21.1847,21.1349,21.1548,18270.0
2022-05-20 15:25:00,21.25,21.34,21.22,21.32,23613.0,21.1548,21.2444,21.1249,21.2245,23613.0
2022-05-20 15:30:00,21.33,21.43,21.3,21.42,31371.0,21.2344,21.334,21.2046,21.324,31371.0
2022-05-20 15:35:00,21.42,21.51,21.39,21.42,44609.0,21.324,21.4136,21.2942,21.324,44609.0
2022-05-20 15:40:00,21.43,21.48,21.42,21.42,55487.0,21.334,21.3838,21.324,21.324,55487.0
2022-05-20 15:45:00,21.43,21.47,21.39,21.45,66874.0,21.334,21.3738,21.2942,21.3539,66874.0
2022-05-20 15:50:00,21.45,21.5,21.38,21.42,197440.0,21.3539,21.4037,21.2842,21.324,197440.0
2022-05-20 15:55:00,21.42,21.42,21.36,21.4,196817.0,21.324,21.324,21.2643,21.3041,196817.0
2022-05-23 09:30:00,21.36,21.42,21.1,21.12,130312.0,21.2643,21.324,21.0055,21.0254,130312.0
2022-05-23 09:35:00,21.13,21.13,20.81,20.84,52180.0,21.0353,21.0353,20.7168,20.7466,52180.0
2022-05-23 09:40:00,20.82,20.97,20.68,20.95,87497.0,20.7267,20.8761,20.5874,20.8562,87497.0
2022-05-23 09:45:00,20.95,21.0,20.8,20.92,101215.0,20.8562,20.9059,20.7068,20.8263,101215.0
2022-05-23 09:50:00,20.91,21.14,20.91,20.95,65959.0,20.8163,21.0453,20.8163,20.8562,65959.0
2022-05-23 09:55:00,20.95,20.99,20.81,20.82,71863.0,20.8562,20.896,20.7168,20.7267,71863.0
2022-05-23 10:00:00,20.8,20.92,20.79,20.81,48196.0,20.7068,20.8263,20.6969,20.7168,48196.0
2022-05-23 10:05:00,20.81,20.97,20.81,20.96,42729.0,20.7168,20.8761,20.7168,20.8661,42729.0
2022-05-23 10:10:00,20.98,21.02,20.91,20.93,26982.0,20.886,20.9258,20.8163,20.8362,26982.0
2022-05-23 10:15:00,20.94,21.02,20.89,20.98,31836.0,20.8462,20.9258,20.7964,20.886,31836.0
2022-05-23 10:20:00,20.96,20.96,20.85,20.85,23220.0,20.8661,20.8661,20.7566,20.7566,23220.0
2022-05-23 10:25:00,20.85,20.85,20.72,20.81,31782.0,20.7566,20.7566,20.6272,20.7168,31782.0
2022-05-23 10:30:00,20.87,20.95,20.79,20.89,38092.0,20.7765,20.8562,20.6969,20.7964,38092.0
2022-05-23 10:35:00,20.9,20.95,20.76,20.77,88331.0,20.8064,20.8562,20.667,20.677,88331.0
2022-05-23 10:40:00,20.77,20.83,20.61,20.63,61174.0,20.677,20.7367,20.5177,20.5376,61174.0
2022-05-23 10:45:00,20.64,20.76,20.54,20.73,162077.0,20.5475,20.667,20.448,20.6371,162077.0
2022-05-23 10:50:00,20.7,20.7,20.5,20.58,47301.0,20.6073,20.6073,20.4082,20.4878,47301.0
2022-05-23 10:55:00,20.59,20.68,20.54,20.66,23485.0,20.4978,20.5874,20.448,20.5675,23485.0
2022-05-23 11:00:00,20.66,20.77,20.63,20.76,53960.0,20.5675,20.677,20.5376,20.667,53960.0
2022-05-23 11:05:00,20.76,20.84,20.62,20.63,51889.0,20.667,20.7466,20.5276,20.5376,51889.0
2022-05-23 11:10:00,20.63,20.66,20.55,20.66,29874.0,20.5376,20.5675,20.4579,20.5675,29874.0
2022-05-23 11:15:00,20.67,20.71,20.61,20.68,69760.0,20.5774,20.6172,20.5177,20.5874,69760.0
2022-05-23 11:20:00,20.68,20.79,20.66,20.71,57962.0,20.5874,20.6969,20.5675,20.6172,57962.0
2022-05-23 11:25:00,20.73,20.74,20.61,20.66,25864.0,20.6371,20.6471,20.5177,20.5675,25864.0
2022-05-23 11:30:00,20.67,20.78,20.65,20.78,21488.0,20.5774,20.6869,20.5575,20.6869,21488.0
2022-05-23 11:35:00,20.78,20.78,20.72,20.74,10745.0,20.6869,20.6869,20.6272,20.6471,10745.0
2022-05-23 11:40:00,20.74,20.77,20.7,20.74,26993.0,20.6471,20.677,20.6073,20.6471,26993.0
2022-05-23 11:45:00,20.74,20.75,20.64,20.66,23169.0,20.6471,20.657,20.5475,20.5675,23169.0
2022-05-23 11:50:00,20.66,20.66,20.59,20.63,31129.0,20.5675,20.5675,20.4978,20.5376,31129.0
2022-05-23 11:55:00,20.64,20.66,20.6,20.62,15758.0,20.5475,20.5675,20.5077,20.5276,15758.0
2022-05-23 12:00:00,20.61,20.64,20.58,20.59,27657.0,20.5177,20.5475,20.4878,20.4978,27657.0
2022-05-23 12:05:00,20.59,20.62,20.56,20.6,22080.0,20.4978,20.5276,20.4679,20.5077,22080.0
2022-05-23 12:10:00,20.6,20.6,20.51,20.56,27450.0,20.5077,20.5077,20.4181,20.4679,27450.0
2022-05-23 12:15:00,20.56,20.57,20.49,20.53,27441.0,20.4679,20.4779,20.3982,20.438,27441.0
2022-05-23 12:20:00,20.53,20.58,20.51,20.57,29805.0,20.438,20.4878,20.4181,20.4779,29805.0
2022-05-23 12:25:00,20.57,20.6,20.52,20.53,24163.0,20.4779,20.5077,20.4281,20.438,24163.0
2022-05-23 12:30:00,20.53,20.55,20.48,20.54,28065.0,20.438,20.4579,20.3883,20.448,28065.0
2022-05-23 12:35:00,20.53,20.54,20.49,20.54,22887.0,20.438,20.448,20.3982,20.448,22887.0
2022-05-23 12:40:00,20.55,20.55,20.49,20.53,30182.0,20.4579,20.4579,20.3982,20.438,30182.0
2022-05-23 12:45:00,20.54,20.54,20.42,20.43,37139.0,20.448,20.448,20.3285,20.3385,37139.0
2022-05-23 12:50:00,20.44,20.45,20.39,20.41,21167.0,20.3484,20.3584,20.2987,20.3186,21167.0
2022-05-23 12:55:00,20.41,20.42,20.36,20.37,19914.0,20.3186,20.3285,20.2688,20.2788,19914.0
2022-05-23 13:00:00,20.36,20.4,20.32,20.33,37811.0,20.2688,20.3086,20.229,20.2389,37811.0
2022-05-23 13:05:00,20.32,20.34,20.28,20.31,32282.0,20.229,20.2489,20.1892,20.219,32282.0
2022-05-23 13:10:00,20.3,20.35,20.29,20.35,32324.0,20.2091,20.2588,20.1991,20.2588,32324.0
2022-05-23 13:15:00,20.35,20.37,20.23,20.26,37650.0,20.2588,20.2788,20.1394,20.1692,37650.0
2022-05-23 13:20:00,20.26,20.28,20.2,20.26,32450.0,20.1692,20.1892,20.1095,20.1692,32450.0
2022-05-23 13:25:00,20.27,20.29,20.22,20.28,31074.0,20.1792,20.1991,20.1294,20.1892,31074.0
2022-05-23 13:30:00,20.27,20.29,20.25,20.26,33722.0,20.1792,20.1991,20.1593,20.1692,33722.0
2022-05-23 13:35:00,20.25,20.27,20.23,20.24,20711.0,20.1593,20.1792,20.1394,20.1493,20711.0
2022-05-23 13:40:00,20.25,20.26,20.2,20.26,34336.0,20.1593,20.1692,20.1095,20.1692,34336.0
2022-05-23 13:45:00,20.26,20.29,20.24,20.24,38750.0,20.1692,20.1991,20.1493,20.1493,38750.0
2022-05-23 13:50:00,20.25,20.25,20.19,20.21,31855.0,20.1593,20.1593,20.0996,20.1195,31855.0
2022-05-23 13:55:00,20.21,20.22,20.14,20.16,32582.0,20.1195,20.1294,20.0498,20.0697,32582.0
2022-05-23 14:00:00,20.17,20.21,20.11,20.14,43678.0,20.0796,20.1195,20.0199,20.0498,43678.0
2022-05-23 14:05:00,20.14,20.18,20.13,20.17,23306.0,20.0498,20.0896,20.0398,20.0796,23306.0
2022-05-23 14:10:00,20.18,20.23,20.17,20.22,35389.0,20.0896,20.1394,20.0796,20.1294,35389.0
2022-05-23 14:15:00,20.21,20.25,20.2,20.22,23723.0,20.1195,20.1593,20.1095,20.1294,23723.0
2022-05-23 14:20:00,20.23,20.24,20.19,20.2,20590.0,20.1394,20.1493,20.0996,20.1095,20590.0
2022-05-23 14:25:00,20.2,20.22,20.16,20.18,27810.0,20.1095,20.1294,20.0697,20.0896,27810.0
2022-05-23 14:30:00,20.18,20.2,20.14,20.18,25662.0,20.0896,20.1095,20.0498,20.0896,25662.0
2022-05-23 14:35:00,20.17,20.18,20.14,20.15,26825.0,20.0796,20.0896,20.0498,20.0597,26825.0
2022-05-23 14:40:00,20.16,20.17,20.11,20.14,27408.0,20.0697,20.0796,20.0199,20.0498,27408.0
2022-05-23 14:45:00,20.15,20.16,20.08,20.12,61811.0,20.0597,20.0697,19.99,20.0299,61811.0
2022-05-23 14:50:00,20.12,20.13,20.07,20.1,37096.0,20.0299,20.0398,19.9801,20.01,37096.0
2022-05-23 14:55:00,20.11,20.11,20.05,20.07,41081.0,20.0199,20.0199,19.9602,19.9801,41081.0
2022-05-23 15:00:00,20.08,20.13,20.07,20.1,33567.0,19.99,20.0398,19.9801,20.01,33567.0
2022-05-23 15:05:00,20.12,20.16,20.1,20.15,46479.0,20.0299,20.0697,20.01,20.0597,46479.0
2022-05-23 15:10:00,20.15,20.19,20.1,20.15,82876.0,20.0597,20.0996,20.01,20.0597,82876.0
2022-05-23 15:15:00,20.15,20.23,20.15,20.23,44729.0,20.0597,20.1394,20.0597,20.1394,44729.0
2022-05-23 15:20:00,20.23,20.26,20.17,20.2,84417.0,20.1394,20.1692,20.0796,20.1095,84417.0
2022-05-23 15:25:00,20.21,20.3,20.2,20.28,58629.0,20.1195,20.2091,20.1095,20.1892,58629.0
2022-05-23 15:30:00,20.29,20.31,20.25,20.28,57378.0,20.1991,20.219,20.1593,20.1892,57378.0
2022-05-23 15:35:00,20.28,20.41,20.28,20.38,143066.0,20.1892,20.3186,20.1892,20.2887,143066.0
2022-05-23 15:40:00,20.38,20.44,20.37,20.44,117930.0,20.2887,20.3484,20.2788,20.3484,117930.0
2022-05-23 15:45:00,20.44,20.49,20.41,20.45,171253.0,20.3484,20.3982,20.3186,20.3584,171253.0
2022-05-23 15:50:00,20.46,20.52,20.39,20.42,241019.0,20.3683,20.4281,20.2987,20.3285,241019.0
2022-05-23 15:55:00,20.41,20.42,20.3,20.33,325076.0,20.3186,20.3285,20.2091,20.2389,325076.0
2022-05-24 09:30:00,19.8,19.84,19.02,19.03,153227.0,19.7113,19.7511,18.9348,18.9448,153227.0
2022-05-24 09:35:00,19.02,19.42,19.02,19.28,87199.0,18.9348,19.333,18.9348,19.1936,87199.0
2022-05-24 09:40:00,19.27,19.27,19.0,19.04,61616.0,19.1837,19.1837,18.9149,18.9547,61616.0
2022-05-24 09:45:00,19.05,19.11,18.86,18.95,71000.0,18.9647,19.0244,18.7755,18.8651,71000.0
2022-05-24 09:50:00,18.95,19.11,18.92,19.05,75424.0,18.8651,19.0244,18.8352,18.9647,75424.0
2022-05-24 09:55:00,19.05,19.16,19.01,19.07,48904.0,18.9647,19.0742,18.9248,18.9846,48904.0
2022-05-24 10:00:00,19.08,19.12,18.99,18.99,64839.0,18.9945,19.0343,18.9049,18.9049,64839.0
2022-05-24 10:05:00,18.99,18.99,18.84,18.85,114896.0,18.9049,18.9049,18.7556,18.7656,114896.0
2022-05-24 10:10:00,18.85,18.9,18.81,18.85,55817.0,18.7656,18.8153,18.7257,18.7656,55817.0
2022-05-24 10:15:00,18.85,18.92,18.81,18.84,49199.0,18.7656,18.8352,18.7257,18.7556,49199.0
2022-05-24 10:20:00,18.85,18.99,18.82,18.85,75113.0,18.7656,18.9049,18.7357,18.7656,75113.0
2022-05-24 10:25:00,18.86,18.91,18.79,18.87,45376.0,18.7755,18.8253,18.7058,18.7855,45376.0
2022-05-24 10:30:00,18.86,18.9,18.84,18.86,45603.0,18.7755,18.8153,18.7556,18.7755,45603.0
2022-05-24 10:35:00,18.85,18.93,18.8,18.86,73011.0,18.7656,18.8452,18.7158,18.7755,73011.0
2022-05-24 10:40:00,18.86,18.87,18.76,18.77,70037.0,18.7755,18.7855,18.676,18.6859,70037.0
2022-05-24 10:45:00,18.75,18.82,18.69,18.71,122478.0,18.666,18.7357,18.6063,18.6262,122478.0
2022-05-24 10:50:00,18.69,18.74,18.66,18.69,215943.0,18.6063,18.6561,18.5764,18.6063,215943.0
2022-05-24 10:55:00,18.68,18.78,18.66,18.74,57238.0,18.5963,18.6959,18.5764,18.6561,57238.0
2022-05-24 11:00:00,18.74,18.77,18.7,18.75,127911.0,18.6561,18.6859,18.6162,18.666,127911.0
2022-05-24 11:05:00,18.74,18.78,18.71,18.78,70486.0,18.6561,18.6959,18.6262,18.6959,70486.0
2022-05-24 11:10:00,18.78,18.86,18.73,18.84,79092.0,18.6959,18.7755,18.6461,18.7556,79092.0
2022-05-24 11:15:00,18.85,18.95,18.83,18.86,61690.0,18.7656,18.8651,18.7456,18.7755,61690.0
2022-05-24 11:20:00,18.87,18.94,18.84,18.94,68611.0,18.7855,18.8552,18.7556,18.8552,68611.0
2022-05-24 11:25:00,18.95,19.05,18.94,19.02,79914.0,18.8651,18.9647,18.8552,18.9348,79914.0
2022-05-24 11:30:00,19.04,19.06,18.92,19.0,74416.0,18.9547,18.9746,18.8352,18.9149,74416.0
2022-05-24 11:35:00,19.0,19.04,18.98,19.02,57507.0,18.9149,18.9547,18.895,18.9348,57507.0
2022-05-24 11:40:00,19.02,19.09,18.99,19.0,66123.0,18.9348,19.0045,18.9049,18.9149,66123.0
2022-05-24 11:45:00,19.0,19.08,18.98,19.05,27260.0,18.9149,18.9945,18.895,18.9647,27260.0
2022-05-24 11:50:00,19.05,19.15,19.03,19.13,47671.0,18.9647,19.0642,18.9448,19.0443,47671.0
2022-05-24 11:55:00,19.11,19.25,19.1,19.23,37246.0,19.0244,19.1638,19.0144,19.1439,37246.0
2022-05-24 12:00:00,19.23,19.29,19.22,19.27,37493.0,19.1439,19.2036,19.1339,19.1837,37493.0
2022-05-24 12:05:00,19.26,19.3,19.24,19.3,37526.0,19.1737,19.2135,19.1538,19.2135,37526.0
2022-05-24 12:10:00,19.29,19.39,19.25,19.37,51682.0,19.2036,19.3031,19.1638,19.2832,51682.0
2022-05-24 12:15:00,19.38,19.51,19.34,19.35,69091.0,19.2932,19.4226,19.2534,19.2633,69091.0
2022-05-24 12:20:00,19.35,19.35,19.2,19.29,36320.0,19.2633,19.2633,19.114,19.2036,36320.0
2022-05-24 12:25:00,19.28,19.3,19.22,19.25,18312.0,19.1936,19.2135,19.1339,19.1638,18312.0
2022-05-24 12:30:00,19.25,19.33,19.25,19.28,27218.0,19.1638,19.2434,19.1638,19.1936,27218.0
2022-05-24 12:35:00,19.28,19.29,19.24,19.25,19441.0,19.1936,19.2036,19.1538,19.1638,19441.0
2022-05-24 12:40:00,19.24,19.26,19.19,19.21,17593.0,19.1538,19.1737,19.104,19.1239,17593.0
2022-05-24 12:45:00,19.19,19.22,19.16,19.21,26178.0,19.104,19.1339,19.0742,19.1239,26178.0
2022-05-24 12:50:00,19.21,19.25,19.21,19.22,21186.0,19.1239,19.1638,19.1239,19.1339,21186.0
2022-05-24 12:55:00,19.22,19.29,19.22,19.23,26937.0,19.1339,19.2036,19.1339,19.1439,26937.0
2022-05-24 13:00:00,19.22,19.22,19.0,19.05,44907.0,19.1339,19.1339,18.9149,18.9647,44907.0
2022-05-24 13:05:00,19.06,19.1,19.04,19.05,14157.0,18.9746,19.0144,18.9547,18.9647,14157.0
2022-05-24 13:10:00,19.05,19.05,19.0,19.01,21959.0,18.9647,18.9647,18.9149,18.9248,21959.0
2022-05-24 13:15:00,19.02,19.11,19.01,19.05,29449.0,18.9348,19.0244,18.9248,18.9647,29449.0
2022-05-24 13:20:00,19.05,19.06,18.99,19.05,37020.0,18.9647,18.9746,18.9049,18.9647,37020.0
2022-05-24 13:25:00,19.04,19.05,19.0,19.05,67320.0,18.9547,18.9647,18.9149,18.9647,67320.0
2022-05-24 13:30:00,19.04,19.08,19.01,19.08,23287.0,18.9547,18.9945,18.9248,18.9945,23287.0
2022-05-24 13:35:00,19.09,19.13,19.06,19.13,8998.0,19.0045,19.0443,18.9746,19.0443,8998.0
2022-05-24 13:40:00,19.14,19.2,19.12,19.14,16586.0,19.0543,19.114,19.0343,19.0543,16586.0
2022-05-24 13:45:00,19.14,19.2,19.11,19.19,23533.0,19.0543,19.114,19.0244,19.104,23533.0
2022-05-24 13:50:00,19.19,19.19,19.16,19.18,10411.0,19.104,19.104,19.0742,19.0941,10411.0
2022-05-24 13:55:00,19.18,19.21,19.16,19.16,15766.0,19.0941,19.1239,19.0742,19.0742,15766.0
2022-05-24 14:00:00,19.17,19.18,19.13,19.16,15608.0,19.0841,19.0941,19.0443,19.0742,15608.0
2022-05-24 14:05:00,19.16,19.3,19.15,19.28,36399.0,19.0742,19.2135,19.0642,19.1936,36399.0
2022-05-24 14:10:00,19.28,19.32,19.25,19.29,29146.0,19.1936,19.2335,19.1638,19.2036,29146.0
2022-05-24 14:15:00,19.29,19.29,19.18,19.22,19296.0,19.2036,19.2036,19.0941,19.1339,19296.0
2022-05-24 14:20:00,19.22,19.28,19.18,19.27,17753.0,19.1339,19.1936,19.0941,19.1837,17753.0
2022-05-24 14:25:00,19.27,19.32,19.27,19.3,20788.0,19.1837,19.2335,19.1837,19.2135,20788.0
2022-05-24 14:30:00,19.3,19.31,19.25,19.26,16296.0,19.2135,19.2235,19.1638,19.1737,16296.0
2022-05-24 14:35:00,19.26,19.31,19.23,19.28,27685.0,19.1737,19.2235,19.1439,19.1936,27685.0
2022-05-24 14:40:00,19.28,19.3,19.19,19.25,72259.0,19.1936,19.2135,19.104,19.1638,72259.0
2022-05-24 14:45:00,19.25,19.27,19.09,19.11,129772.0,19.1638,19.1837,19.0045,19.0244,129772.0
2022-05-24 14:50:00,19.1,19.23,19.1,19.14,40629.0,19.0144,19.1439,19.0144,19.0543,40629.0
2022-05-24 14:55:00,19.15,19.2,19.09,19.19,83496.0,19.0642,19.114,19.0045,19.104,83496.0
2022-05-24 15:00:00,19.18,19.23,19.12,19.17,65155.0,19.0941,19.1439,19.0343,19.0841,65155.0
2022-05-24 15:05:00,19.17,19.26,19.16,19.18,48761.0,19.0841,19.1737,19.0742,19.0941,48761.0
2022-05-24 15:10:00,19.18,19.27,19.17,19.25,52205.0,19.0941,19.1837,19.0841,19.1638,52205.0
2022-05-24 15:15:00,19.25,19.25,19.1,19.11,62574.0,19.1638,19.1638,19.0144,19.0244,62574.0
2022-05-24 15:20:00,19.11,19.21,19.03,19.19,59292.0,19.0244,19.1239,18.9448,19.104,59292.0
2022-05-24 15:25:00,19.18,19.19,19.13,19.18,47599.0,19.0941,19.104,19.0443,19.0941,47599.0
2022-05-24 15:30:00,19.18,19.27,19.18,19.23,85396.0,19.0941,19.1837,19.0941,19.1439,85396.0
2022-05-24 15:35:00,19.23,19.39,19.23,19.36,79714.0,19.1439,19.3031,19.1439,19.2733,79714.0
2022-05-24 15:40:00,19.37,19.4,19.33,19.37,100128.0,19.2832,19.3131,19.2434,19.2832,100128.0
2022-05-24 15:45:00,19.37,19.4,19.3,19.34,133790.0,19.2832,19.3131,19.2135,19.2534,133790.0
2022-05-24 15:50:00,19.34,19.4,19.32,19.36,219131.0,19.2534,19.3131,19.2335,19.2733,219131.0
2022-05-24 15:55:00,19.37,19.51,19.28,19.34,716559.0,19.2832,19.4226,19.1936,19.2534,716559.0
2022-05-25 09:30:00,19.67,20.05,19.51,19.86,149789.0,19.5819,19.9602,19.4226,19.771,149789.0
2022-05-25 09:35:00,19.88,19.89,19.7,19.74,58229.0,19.7909,19.8009,19.6118,19.6516,58229.0
2022-05-25 09:40:00,19.74,19.94,19.66,19.68,62243.0,19.6516,19.8507,19.5719,19.5918,62243.0
2022-05-25 09:45:00,19.69,19.72,19.38,19.38,67040.0,19.6018,19.6317,19.2932,19.2932,67040.0
2022-05-25 09:50:00,19.39,19.43,19.32,19.43,23679.0,19.3031,19.343,19.2335,19.343,23679.0
2022-05-25 09:55:00,19.43,19.57,19.43,19.49,41473.0,19.343,19.4823,19.343,19.4027,41473.0
2022-05-25 10:00:00,19.5,19.59,19.42,19.57,67605.0,19.4126,19.5022,19.333,19.4823,67605.0
2022-05-25 10:05:00,19.57,19.59,19.47,19.59,38895.0,19.4823,19.5022,19.3828,19.5022,38895.0
2022-05-25 10:10:00,19.59,19.6,19.48,19.57,45630.0,19.5022,19.5122,19.3927,19.4823,45630.0
2022-05-25 10:15:00,19.57,19.67,19.54,19.64,65166.0,19.4823,19.5819,19.4525,19.552,65166.0
2022-05-25 10:20:00,19.65,19.75,19.64,19.71,41361.0,19.562,19.6615,19.552,19.6217,41361.0
2022-05-25 10:25:00,19.71,19.84,19.7,19.8,96643.0,19.6217,19.7511,19.6118,19.7113,96643.0
2022-05-25 10:30:00,19.81,19.88,19.79,19.88,136461.0,19.7213,19.7909,19.7013,19.7909,136461.0
2022-05-25 10:35:00,19.88,19.9,19.83,19.86,68479.0,19.7909,19.8109,19.7412,19.771,68479.0
2022-05-25 10:40:00,19.87,19.88,19.8,19.84,111976.0,19.781,19.7909,19.7113,19.7511,111976.0
2022-05-25 10:45:00,19.86,19.87,19.79,19.82,89692.0,19.771,19.781,19.7013,19.7312,89692.0
2022-05-25 10:50:00,19.82,19.85,19.79,19.79,88014.0,19.7312,19.7611,19.7013,19.7013,88014.0
2022-05-25 10:55:00,19.8,19.85,19.79,19.83,67632.0,19.7113,19.7611,19.7013,19.7412,67632.0
2022-05-25 11:00:00,19.83,19.84,19.79,19.82,141591.0,19.7412,19.7511,19.7013,19.7312,141591.0
2022-05-25 11:05:00,19.82,19.83,19.8,19.8,48948.0,19.7312,19.7412,19.7113,19.7113,48948.0
2022-05-25 11:10:00,19.81,19.85,19.8,19.82,87568.0,19.7213,19.7611,19.7113,19.7312,87568.0
2022-05-25 11:15:00,19.82,19.82,19.69,19.69,100833.0,19.7312,19.7312,19.6018,19.6018,100833.0
2022-05-25 11:20:00,19.68,19.71,19.62,19.64,115356.0,19.5918,19.6217,19.5321,19.552,115356.0
2022-05-25 11:25:00,19.64,19.65,19.58,19.59,87192.0,19.552,19.562,19.4923,19.5022,87192.0
2022-05-25 11:30:00,19.59,19.61,19.5,19.53,52750.0,19.5022,19.5222,19.4126,19.4425,52750.0
2022-05-25 11:35:00,19.53,19.56,19.38,19.39,147126.0,19.4425,19.4724,19.2932,19.3031,147126.0
2022-05-25 11:40:00,19.39,19.46,19.35,19.41,178239.0,19.3031,19.3728,19.2633,19.3231,178239.0
2022-05-25 11:45:00,19.41,19.47,19.35,19.44,111546.0,19.3231,19.3828,19.2633,19.3529,111546.0
2022-05-25 11:50:00,19.43,19.47,19.37,19.39,43984.0,19.343,19.3828,19.2832,19.3031,43984.0
2022-05-25 11:55:00,19.4,19.46,19.39,19.42,21705.0,19.3131,19.3728,19.3031,19.333,21705.0
2022-05-25 12:00:00,19.41,19.45,19.38,19.4,27913.0,19.3231,19.3629,19.2932,19.3131,27913.0
2022-05-25 12:05:00,19.4,19.43,19.33,19.34,27030.0,19.3131,19.343,19.2434,19.2534,27030.0
2022-05-25 12:10:00,19.34,19.39,19.32,19.39,31222.0,19.2534,19.3031,19.2335,19.3031,31222.0
2022-05-25 12:15:00,19.39,19.43,19.34,19.37,32092.0,19.3031,19.343,19.2534,19.2832,32092.0
2022-05-25 12:20:00,19.35,19.36,19.31,19.31,20859.0,19.2633,19.2733,19.2235,19.2235,20859.0
2022-05-25 12:25:00,19.31,19.34,19.27,19.33,23827.0,19.2235,19.2534,19.1837,19.2434,23827.0
2022-05-25 12:30:00,19.34,19.4,19.34,19.34,17214.0,19.2534,19.3131,19.2534,19.2534,17214.0
2022-05-25 12:35:00,19.33,19.34,19.3,19.31,21778.0,19.2434,19.2534,19.2135,19.2235,21778.0
2022-05-25 12:40:00,19.3,19.4,19.3,19.39,23070.0,19.2135,19.3131,19.2135,19.3031,23070.0
2022-05-25 12:45:00,19.4,19.44,19.38,19.44,36209.0,19.3131,19.3529,19.2932,19.3529,36209.0
2022-05-25 12:50:00,19.43,19.43,19.36,19.36,18376.0,19.343,19.343,19.2733,19.2733,18376.0
2022-05-25 12:55:00,19.36,19.42,19.33,19.41,26604.0,19.2733,19.333,19.2434,19.3231,26604.0
2022-05-25 13:00:00,19.42,19.43,19.38,19.38,24024.0,19.333,19.343,19.2932,19.2932,24024.0
2022-05-25 13:05:00,19.38,19.38,19.28,19.34,36260.0,19.2932,19.2932,19.1936,19.2534,36260.0
2022-05-25 13:10:00,19.34,19.34,19.28,19.32,19806.0,19.2534,19.2534,19.1936,19.2335,19806.0
2022-05-25 13:15:00,19.32,19.37,19.3,19.34,24312.0,19.2335,19.2832,19.2135,19.2534,24312.0
2022-05-25 13:20:00,19.32,19.36,19.31,19.34,12301.0,19.2335,19.2733,19.2235,19.2534,12301.0
2022-05-25 13:25:00,19.34,19.4,19.32,19.4,17337.0,19.2534,19.3131,19.2335,19.3131,17337.0
2022-05-25 13:30:00,19.41,19.42,19.36,19.39,15403.0,19.3231,19.333,19.2733,19.3031,15403.0
2022-05-25 13:35:00,19.39,19.44,19.38,19.39,30836.0,19.3031,19.3529,19.2932,19.3031,30836.0
2022-05-25 13:40:00,19.4,19.42,19.36,19.42,18691.0,19.3131,19.333,19.2733,19.333,18691.0
2022-05-25 13:45:00,19.42,19.44,19.41,19.44,49838.0,19.333,19.3529,19.3231,19.3529,49838.0
2022-05-25 13:50:00,19.44,19.44,19.38,19.39,9865.0,19.3529,19.3529,19.2932,19.3031,9865.0
2022-05-25 13:55:00,19.4,19.42,19.38,19.42,27384.0,19.3131,19.333,19.2932,19.333,27384.0
2022-05-25 14:00:00,19.41,19.49,19.35,19.41,55134.0,19.3231,19.4027,19.2633,19.3231,55134.0
2022-05-25 14:05:00,19.42,19.43,19.22,19.33,29545.0,19.333,19.343,19.1339,19.2434,29545.0
2022-05-25 14:10:00,19.34,19.42,19.31,19.35,29679.0,19.2534,19.333,19.2235,19.2633,29679.0
2022-05-25 14:15:00,19.36,19.41,19.32,19.33,24847.0,19.2733,19.3231,19.2335,19.2434,24847.0
2022-05-25 14:20:00,19.33,19.38,19.32,19.34,30211.0,19.2434,19.2932,19.2335,19.2534,30211.0
2022-05-25 14:25:00,19.33,19.43,19.32,19.43,30591.0,19.2434,19.343,19.2335,19.343,30591.0
2022-05-25 14:30:00,19.43,19.56,19.42,19.56,39080.0,19.343,19.4724,19.333,19.4724,39080.0
2022-05-25 14:35:00,19.57,19.65,19.55,19.64,39815.0,19.4823,19.562,19.4624,19.552,39815.0
2022-05-25 14:40:00,19.65,19.75,19.64,19.65,48920.0,19.562,19.6615,19.552,19.562,48920.0
2022-05-25 14:45:00,19.65,19.66,19.57,19.58,32698.0,19.562,19.5719,19.4823,19.4923,32698.0
2022-05-25 14:50:00,19.59,19.68,19.59,19.65,32936.0,19.5022,19.5918,19.5022,19.562,32936.0
2022-05-25 14:55:00,19.66,19.67,19.6,19.61,28713.0,19.5719,19.5819,19.5122,19.5222,28713.0
2022-05-25 15:00:00,19.6,19.7,19.6,19.7,37067.0,19.5122,19.6118,19.5122,19.6118,37067.0
2022-05-25 15:05:00,19.69,19.72,19.65,19.69,36269.0,19.6018,19.6317,19.562,19.6018,36269.0
2022-05-25 15:10:00,19.7,19.77,19.69,19.75,22235.0,19.6118,19.6814,19.6018,19.6615,22235.0
2022-05-25 15:15:00,19.75,19.75,19.69,19.7,27240.0,19.6615,19.6615,19.6018,19.6118,27240.0
2022-05-25 15:20:00,19.7,19.74,19.68,19.72,21762.0,19.6118,19.6516,19.5918,19.6317,21762.0
2022-05-25 15:25:00,19.72,19.73,19.7,19.71,22846.0,19.6317,19.6416,19.6118,19.6217,22846.0
2022-05-25 15:30:00,19.72,19.76,19.71,19.71,22785.0,19.6317,19.6715,19.6217,19.6217,22785.0
2022-05-25 15:35:00,19.71,19.71,19.65,19.66,34084.0,19.6217,19.6217,19.562,19.5719,34084.0
2022-05-25 15:40:00,19.66,19.69,19.63,19.69,51885.0,19.5719,19.6018,19.5421,19.6018,51885.0
2022-05-25 15:45:00,19.69,19.69,19.59,19.61,64686.0,19.6018,19.6018,19.5022,19.5222,64686.0
2022-05-25 15:50:00,19.61,19.61,19.55,19.6,110181.0,19.5222,19.5222,19.4624,19.5122,110181.0
2022-05-25 15:55:00,19.6,19.62,19.57,19.58,213785.0,19.5122,19.5321,19.4823,19.4923,213785.0
2022-05-26 09:30:00,19.97,20.13,19.71,20.08,79693.0,19.8805,20.0398,19.6217,19.99,79693.0
2022-05-26 09:35:00,20.07,20.31,20.06,20.27,44633.0,19.9801,20.219,19.9701,20.1792,44633.0
2022-05-26 09:40:00,20.27,20.41,20.21,20.35,68028.0,20.1792,20.3186,20.1195,20.2588,68028.0
2022-05-26 09:45:00,20.35,20.65,20.3,20.64,68660.0,20.2588,20.5575,20.2091,20.5475,68660.0
2022-05-26 09:50:00,20.65,20.88,20.6,20.88,28600.0,20.5575,20.7865,20.5077,20.7865,28600.0
2022-05-26 09:55:00,20.87,20.92,20.82,20.9,53097.0,20.7765,20.8263,20.7267,20.8064,53097.0
2022-05-26 10:00:00,20.91,21.06,20.88,20.92,81387.0,20.8163,20.9657,20.7865,20.8263,81387.0
2022-05-26 10:05:00,20.93,21.05,20.9,21.05,32220.0,20.8362,20.9557,20.8064,20.9557,32220.0
2022-05-26 10:10:00,21.05,21.2,21.05,21.14,82176.0,20.9557,21.105,20.9557,21.0453,82176.0
2022-05-26 10:15:00,21.13,21.37,21.11,21.32,76500.0,21.0353,21.2743,21.0154,21.2245,76500.0
2022-05-26 10:20:00,21.31,21.42,21.22,21.22,89193.0,21.2145,21.324,21.1249,21.1249,89193.0
2022-05-26 10:25:00,21.21,21.24,21.13,21.16,52193.0,21.115,21.1449,21.0353,21.0652,52193.0
2022-05-26 10:30:00,21.16,21.17,20.95,20.95,59286.0,21.0652,21.0752,20.8562,20.8562,59286.0
2022-05-26 10:35:00,20.95,21.09,20.93,21.08,76039.0,20.8562,20.9955,20.8362,20.9856,76039.0
2022-05-26 10:40:00,21.07,21.15,21.06,21.14,37051.0,20.9756,21.0553,20.9657,21.0453,37051.0
2022-05-26 10:45:00,21.14,21.25,21.11,21.22,38060.0,21.0453,21.1548,21.0154,21.1249,38060.0
2022-05-26 10:50:00,21.21,21.26,21.12,21.16,25557.0,21.115,21.1648,21.0254,21.0652,25557.0
2022-05-26 10:55:00,21.16,21.2,21.1,21.16,25314.0,21.0652,21.105,21.0055,21.0652,25314.0
2022-05-26 11:00:00,21.18,21.39,21.18,21.36,68069.0,21.0851,21.2942,21.0851,21.2643,68069.0
2022-05-26 11:05:00,21.37,21.44,21.3,21.36,61535.0,21.2743,21.344,21.2046,21.2643,61535.0
2022-05-26 11:10:00,21.35,21.39,21.31,21.34,26484.0,21.2544,21.2942,21.2145,21.2444,26484.0
2022-05-26 11:15:00,21.34,21.35,21.29,21.29,26213.0,21.2444,21.2544,21.1946,21.1946,26213.0
2022-05-26 11:20:00,21.28,21.38,21.26,21.37,41949.0,21.1847,21.2842,21.1648,21.2743,41949.0
2022-05-26 11:25:00,21.38,21.41,21.28,21.31,36165.0,21.2842,21.3141,21.1847,21.2145,36165.0
2022-05-26 11:30:00,21.3,21.34,21.18,21.23,47941.0,21.2046,21.2444,21.0851,21.1349,47941.0
2022-05-26 11:35:00,21.23,21.26,21.19,21.22,51031.0,21.1349,21.1648,21.0951,21.1249,51031.0
2022-05-26 11:40:00,21.21,21.25,21.19,21.23,43811.0,21.115,21.1548,21.0951,21.1349,43811.0
2022-05-26 11:45:00,21.24,21.26,21.21,21.23,24485.0,21.1449,21.1648,21.115,21.1349,24485.0
2022-05-26 11:50:00,21.23,21.31,21.14,21.14,171794.0,21.1349,21.2145,21.0453,21.0453,171794.0
2022-05-26 11:55:00,21.14,21.29,21.14,21.25,44286.0,21.0453,21.1946,21.0453,21.1548,44286.0
2022-05-26 12:00:00,21.25,21.4,21.23,21.26,49306.0,21.1548,21.3041,21.1349,21.1648,49306.0
2022-05-26 12:05:00,21.25,21.3,21.23,21.3,24642.0,21.1548,21.2046,21.1349,21.2046,24642.0
2022-05-26 12:10:00,21.29,21.35,21.22,21.32,101331.0,21.1946,21.2544,21.1249,21.2245,101331.0
2022-05-26 12:15:00,21.32,21.41,21.29,21.39,27282.0,21.2245,21.3141,21.1946,21.2942,27282.0
2022-05-26 12:20:00,21.39,21.47,21.38,21.46,27039.0,21.2942,21.3738,21.2842,21.3639,27039.0
2022-05-26 12:25:00,21.47,21.47,21.31,21.36,101309.0,21.3738,21.3738,21.2145,21.2643,101309.0
2022-05-26 12:30:00,21.36,21.38,21.29,21.32,18352.0,21.2643,21.2842,21.1946,21.2245,18352.0
2022-05-26 12:35:00,21.32,21.37,21.3,21.37,16724.0,21.2245,21.2743,21.2046,21.2743,16724.0
2022-05-26 12:40:00,21.37,21.37,21.31,21.32,16864.0,21.2743,21.2743,21.2145,21.2245,16864.0
2022-05-26 12:45:00,21.32,21.43,21.32,21.43,22044.0,21.2245,21.334,21.2245,21.334,22044.0
2022-05-26 12:50:00,21.42,21.46,21.38,21.44,19074.0,21.324,21.3639,21.2842,21.344,19074.0
2022-05-26 12:55:00,21.44,21.44,21.38,21.4,27439.0,21.344,21.344,21.2842,21.3041,27439.0
2022-05-26 13:00:00,21.39,21.42,21.36,21.39,20580.0,21.2942,21.324,21.2643,21.2942,20580.0
2022-05-26 13:05:00,21.39,21.44,21.3,21.4,144763.0,21.2942,21.344,21.2046,21.3041,144763.0
2022-05-26 13:10:00,21.39,21.41,21.29,21.3,20160.0,21.2942,21.3141,21.1946,21.2046,20160.0
2022-05-26 13:15:00,21.3,21.36,21.26,21.34,32655.0,21.2046,21.2643,21.1648,21.2444,32655.0
2022-05-26 13:20:00,21.34,21.39,21.32,21.34,24613.0,21.2444,21.2942,21.2245,21.2444,24613.0
2022-05-26 13:25:00,21.34,21.36,21.31,21.35,24394.0,21.2444,21.2643,21.2145,21.2544,24394.0
2022-05-26 13:30:00,21.37,21.42,21.35,21.39,25106.0,21.2743,21.324,21.2544,21.2942,25106.0
2022-05-26 13:35:00,21.39,21.4,21.28,21.33,68348.0,21.2942,21.3041,21.1847,21.2344,68348.0
2022-05-26 13:40:00,21.34,21.35,21.29,21.29,33142.0,21.2444,21.2544,21.1946,21.1946,33142.0
2022-05-26 13:45:00,21.3,21.33,21.3,21.32,21571.0,21.2046,21.2344,21.2046,21.2245,21571.0
2022-05-26 13:50:00,21.31,21.34,21.31,21.33,26074.0,21.2145,21.2444,21.2145,21.2344,26074.0
2022-05-26 13:55:00,21.34,21.36,21.29,21.35,19084.0,21.2444,21.2643,21.1946,21.2544,19084.0
2022-05-26 14:00:00,21.35,21.36,21.29,21.3,28311.0,21.2544,21.2643,21.1946,21.2046,28311.0
2022-05-26 14:05:00,21.31,21.32,21.25,21.3,34781.0,21.2145,21.2245,21.1548,21.2046,34781.0
2022-05-26 14:10:00,21.3,21.38,21.29,21.32,30019.0,21.2046,21.2842,21.1946,21.2245,30019.0
2022-05-26 14:15:00,21.33,21.35,21.28,21.29,29168.0,21.2344,21.2544,21.1847,21.1946,29168.0
2022-05-26 14:20:00,21.28,21.33,21.27,21.33,23919.0,21.1847,21.2344,21.1747,21.2344,23919.0
2022-05-26 14:25:00,21.32,21.33,21.23,21.29,32432.0,21.2245,21.2344,21.1349,21.1946,32432.0
2022-05-26 14:30:00,21.29,21.3,21.22,21.25,36118.0,21.1946,21.2046,21.1249,21.1548,36118.0
2022-05-26 14:35:00,21.24,21.25,21.21,21.21,34341.0,21.1449,21.1548,21.115,21.115,34341.0
2022-05-26 14:40:00,21.21,21.21,21.18,21.19,27640.0,21.115,21.115,21.0851,21.0951,27640.0
2022-05-26 14:45:00,21.2,21.24,21.2,21.23,16412.0,21.105,21.1449,21.105,21.1349,16412.0
2022-05-26 14:50:00,21.23,21.27,21.22,21.24,48383.0,21.1349,21.1747,21.1249,21.1449,48383.0
2022-05-26 14:55:00,21.23,21.27,21.19,21.23,50537.0,21.1349,21.1747,21.0951,21.1349,50537.0
2022-05-26 15:00:00,21.23,21.25,21.17,21.2,45088.0,21.1349,21.1548,21.0752,21.105,45088.0
2022-05-26 15:05:00,21.2,21.28,21.19,21.26,37140.0,21.105,21.1847,21.0951,21.1648,37140.0
2022-05-26 15:10:00,21.25,21.26,21.21,21.22,25644.0,21.1548,21.1648,21.115,21.1249,25644.0
2022-05-26 15:15:00,21.22,21.23,21.15,21.17,37190.0,21.1249,21.1349,21.0553,21.0752,37190.0
2022-05-26 15:20:00,21.18,21.24,21.16,21.23,32376.0,21.0851,21.1449,21.0652,21.1349,32376.0
2022-05-26 15:25:00,21.23,21.25,21.18,21.22,69765.0,21.1349,21.1548,21.0851,21.1249,69765.0
2022-05-26 15:30:00,21.22,21.27,21.2,21.23,79220.0,21.1249,21.1747,21.105,21.1349,79220.0
2022-05-26 15:35:00,21.23,21.27,21.2,21.23,104024.0,21.1349,21.1747,21.105,21.1349,104024.0
2022-05-26 15:40:00,21.23,21.34,21.22,21.33,91376.0,21.1349,21.2444,21.1249,21.2344,91376.0
2022-05-26 15:45:00,21.32,21.37,21.26,21.26,179736.0,21.2245,21.2743,21.1648,21.1648,179736.0
2022-05-26 15:50:00,21.27,21.31,21.12,21.16,351244.0,21.1747,21.2145,21.0254,21.0652,351244.0
2022-05-26 15:55:00,21.16,21.18,21.09,21.1,756849.0,21.0652,21.0851,20.9955,21.0055,756849.0
2022-05-27 09:30:00,21.49,21.51,21.0,21.02,135469.0,21.3937,21.4136,20.9059,20.9258,135469.0
2022-05-27 09:35:00,21.01,21.17,20.83,20.94,332354.0,20.9159,21.0752,20.7367,20.8462,332354.0
2022-05-27 09:40:00,20.95,21.04,20.86,20.88,62862.0,20.8562,20.9457,20.7666,20.7865,62862.0
2022-05-27 09:45:00,20.88,21.05,20.88,21.03,58368.0,20.7865,20.9557,20.7865,20.9358,58368.0
2022-05-27 09:50:00,21.02,21.1,20.96,21.02,63626.0,20.9258,21.0055,20.8661,20.9258,63626.0
2022-05-27 09:55:00,21.05,21.27,21.04,21.27,84721.0,20.9557,21.1747,20.9457,21.1747,84721.0
2022-05-27 10:00:00,21.3,21.34,21.19,21.25,49656.0,21.2046,21.2444,21.0951,21.1548,49656.0
2022-05-27 10:05:00,21.25,21.27,21.16,21.25,34768.0,21.1548,21.1747,21.0652,21.1548,34768.0
2022-05-27 10:10:00,21.26,21.27,21.14,21.21,33255.0,21.1648,21.1747,21.0453,21.115,33255.0
2022-05-27 10:15:00,21.21,21.24,21.18,21.22,14144.0,21.115,21.1449,21.0851,21.1249,14144.0
2022-05-27 10:20:00,21.23,21.3,21.23,21.29,26127.0,21.1349,21.2046,21.1349,21.1946,26127.0
2022-05-27 10:25:00,21.29,21.3,21.24,21.29,16182.0,21.1946,21.2046,21.1449,21.1946,16182.0
2022-05-27 10:30:00,21.28,21.3,21.25,21.25,35927.0,21.1847,21.2046,21.1548,21.1548,35927.0
2022-05-27 10:35:00,21.26,21.27,21.19,21.19,59672.0,21.1648,21.1747,21.0951,21.0951,59672.0
2022-05-27 10:40:00,21.19,21.21,21.1,21.13,51800.0,21.0951,21.115,21.0055,21.0353,51800.0
2022-05-27 10:45:00,21.14,21.15,21.08,21.1,26587.0,21.0453,21.0553,20.9856,21.0055,26587.0
2022-05-27 10:50:00,21.1,21.13,21.09,21.13,26906.0,21.0055,21.0353,20.9955,21.0353,26906.0
2022-05-27 10:55:00,21.12,21.13,21.03,21.05,28216.0,21.0254,21.0353,20.9358,20.9557,28216.0
2022-05-27 11:00:00,21.06,21.07,21.0,21.03,41413.0,20.9657,20.9756,20.9059,20.9358,41413.0
2022-05-27 11:05:00,21.03,21.04,21.01,21.04,49800.0,20.9358,20.9457,20.9159,20.9457,49800.0
2022-05-27 11:10:00,21.03,21.05,21.01,21.02,40888.0,20.9358,20.9557,20.9159,20.9258,40888.0
2022-05-27 11:15:00,21.01,21.11,20.99,21.1,100869.0,20.9159,21.0154,20.896,21.0055,100869.0
2022-05-27 11:20:00,21.1,21.14,21.03,21.07,99189.0,21.0055,21.0453,20.9358,20.9756,99189.0
2022-05-27 11:25:00,21.07,21.19,21.05,21.17,18918.0,20.9756,21.0951,20.9557,21.0752,18918.0
2022-05-27 11:30:00,21.18,21.33,21.18,21.28,19599.0,21.0851,21.2344,21.0851,21.1847,19599.0
2022-05-27 11:35:00,21.28,21.32,21.28,21.29,10964.0,21.1847,21.2245,21.1847,21.1946,10964.0
2022-05-27 11:40:00,21.28,21.35,21.27,21.32,30888.0,21.1847,21.2544,21.1747,21.2245,30888.0
2022-05-27 11:45:00,21.31,21.33,21.28,21.32,18471.0,21.2145,21.2344,21.1847,21.2245,18471.0
2022-05-27 11:50:00,21.32,21.35,21.28,21.32,12064.0,21.2245,21.2544,21.1847,21.2245,12064.0
2022-05-27 11:55:00,21.32,21.36,21.3,21.32,24521.0,21.2245,21.2643,21.2046,21.2245,24521.0
2022-05-27 12:00:00,21.32,21.35,21.3,21.35,9365.0,21.2245,21.2544,21.2046,21.2544,9365.0
2022-05-27 12:05:00,21.35,21.37,21.32,21.35,30865.0,21.2544,21.2743,21.2245,21.2544,30865.0
2022-05-27 12:10:00,21.35,21.39,21.35,21.38,17332.0,21.2544,21.2942,21.2544,21.2842,17332.0
2022-05-27 12:15:00,21.38,21.39,21.32,21.34,21666.0,21.2842,21.2942,21.2245,21.2444,21666.0
2022-05-27 12:20:00,21.35,21.4,21.34,21.38,19571.0,21.2544,21.3041,21.2444,21.2842,19571.0
2022-05-27 12:25:00,21.39,21.39,21.35,21.38,15432.0,21.2942,21.2942,21.2544,21.2842,15432.0
2022-05-27 12:30:00,21.37,21.4,21.34,21.36,45187.0,21.2743,21.3041,21.2444,21.2643,45187.0
2022-05-27 12:35:00,21.36,21.36,21.31,21.32,16165.0,21.2643,21.2643,21.2145,21.2245,16165.0
2022-05-27 12:40:00,21.32,21.33,21.3,21.31,11065.0,21.2245,21.2344,21.2046,21.2145,11065.0
2022-05-27 12:45:00,21.31,21.31,21.27,21.27,17325.0,21.2145,21.2145,21.1747,21.1747,17325.0
2022-05-27 12:50:00,21.28,21.33,21.26,21.32,12313.0,21.1847,21.2344,21.1648,21.2245,12313.0
2022-05-27 12:55:00,21.32,21.38,21.31,21.36,18445.0,21.2245,21.2842,21.2145,21.2643,18445.0
2022-05-27 13:00:00,21.37,21.39,21.35,21.39,10237.0,21.2743,21.2942,21.2544,21.2942,10237.0
2022-05-27 13:05:00,21.38,21.39,21.35,21.36,31636.0,21.2842,21.2942,21.2544,21.2643,31636.0
2022-05-27 13:10:00,21.36,21.38,21.33,21.37,19861.0,21.2643,21.2842,21.2344,21.2743,19861.0
2022-05-27 13:15:00,21.37,21.39,21.37,21.38,9771.0,21.2743,21.2942,21.2743,21.2842,9771.0
2022-05-27 13:20:00,21.38,21.4,21.35,21.37,38208.0,21.2842,21.3041,21.2544,21.2743,38208.0
2022-05-27 13:25:00,21.37,21.37,21.34,21.35,9510.0,21.2743,21.2743,21.2444,21.2544,9510.0
2022-05-27 13:30:00,21.34,21.35,21.29,21.3,34093.0,21.2444,21.2544,21.1946,21.2046,34093.0
2022-05-27 13:35:00,21.3,21.32,21.29,21.3,11248.0,21.2046,21.2245,21.1946,21.2046,11248.0
2022-05-27 13:40:00,21.3,21.34,21.3,21.3,18333.0,21.2046,21.2444,21.2046,21.2046,18333.0
2022-05-27 13:45:00,21.3,21.33,21.3,21.32,57678.0,21.2046,21.2344,21.2046,21.2245,57678.0
2022-05-27 13:50:00,21.32,21.44,21.31,21.43,31995.0,21.2245,21.344,21.2145,21.334,31995.0
2022-05-27 13:55:00,21.44,21.45,21.38,21.39,30073.0,21.344,21.3539,21.2842,21.2942,30073.0
2022-05-27 14:00:00,21.39,21.4,21.34,21.39,22749.0,21.2942,21.3041,21.2444,21.2942,22749.0
2022-05-27 14:05:00,21.39,21.41,21.38,21.41,15616.0,21.2942,21.3141,21.2842,21.3141,15616.0
2022-05-27 14:10:00,21.42,21.47,21.4,21.41,25998.0,21.324,21.3738,21.3041,21.3141,25998.0
2022-05-27 14:15:00,21.41,21.42,21.39,21.41,29660.0,21.3141,21.324,21.2942,21.3141,29660.0
2022-05-27 14:20:00,21.41,21.42,21.39,21.39,22161.0,21.3141,21.324,21.2942,21.2942,22161.0
2022-05-27 14:25:00,21.39,21.4,21.37,21.39,23361.0,21.2942,21.3041,21.2743,21.2942,23361.0
2022-05-27 14:30:00,21.39,21.4,21.38,21.39,21297.0,21.2942,21.3041,21.2842,21.2942,21297.0
2022-05-27 14:35:00,21.39,21.43,21.38,21.41,40119.0,21.2942,21.334,21.2842,21.3141,40119.0
2022-05-27 14:40:00,21.41,21.42,21.3,21.32,72775.0,21.3141,21.324,21.2046,21.2245,72775.0
2022-05-27 14:45:00,21.32,21.32,21.28,21.3,10748.0,21.2245,21.2245,21.1847,21.2046,10748.0
2022-05-27 14:50:00,21.3,21.32,21.28,21.29,20840.0,21.2046,21.2245,21.1847,21.1946,20840.0
2022-05-27 14:55:00,21.29,21.32,21.28,21.3,24306.0,21.1946,21.2245,21.1847,21.2046,24306.0
2022-05-27 15:00:00,21.3,21.31,21.25,21.28,45228.0,21.2046,21.2145,21.1548,21.1847,45228.0
2022-05-27 15:05:00,21.29,21.42,21.28,21.39,75843.0,21.1946,21.324,21.1847,21.2942,75843.0
2022-05-27 15:10:00,21.39,21.45,21.38,21.44,32393.0,21.2942,21.3539,21.2842,21.344,32393.0
2022-05-27 15:15:00,21.43,21.44,21.38,21.39,35064.0,21.334,21.344,21.2842,21.2942,35064.0
2022-05-27 15:20:00,21.39,21.4,21.38,21.39,24610.0,21.2942,21.3041,21.2842,21.2942,24610.0
2022-05-27 15:25:00,21.39,21.4,21.36,21.37,26065.0,21.2942,21.3041,21.2643,21.2743,26065.0
2022-05-27 15:30:00,21.37,21.37,21.31,21.33,57247.0,21.2743,21.2743,21.2145,21.2344,57247.0
2022-05-27 15:35:00,21.32,21.34,21.29,21.3,90559.0,21.2245,21.2444,21.1946,21.2046,90559.0
2022-05-27 15:40:00,21.3,21.31,21.27,21.29,72151.0,21.2046,21.2145,21.1747,21.1946,72151.0
2022-05-27 15:45:00,21.3,21.32,21.28,21.31,128324.0,21.2046,21.2245,21.1847,21.2145,128324.0
2022-05-27 15:50:00,21.31,21.39,21.22,21.26,283193.0,21.2145,21.2942,21.1249,21.1648,283193.0
2022-05-27 15:55:00,21.26,21.31,21.24,21.31,338332.0,21.1648,21.2145,21.1449,21.2145,338332.0
2022-05-31 09:30:00,22.33,22.53,22.12,22.33,246947.0,22.23,22.4291,22.0209,22.23,246947.0
2022-05-31 09:35:00,22.35,22.47,22.05,22.07,105364.0,22.2499,22.3693,21.9512,21.9711,105364.0
2022-05-31 09:40:00,22.05,22.05,21.8,21.93,83875.0,21.9512,21.9512,21.7023,21.8318,83875.0
2022-05-31 09:45:00,21.94,22.02,21.89,21.91,92286.0,21.8417,21.9214,21.7919,21.8119,92286.0
2022-05-31 09:50:00,21.92,22.0,21.88,21.94,39868.0,21.8218,21.9014,21.782,21.8417,39868.0
2022-05-31 09:55:00,21.92,22.04,21.92,21.95,49278.0,21.8218,21.9413,21.8218,21.8517,49278.0
2022-05-31 10:00:00,21.93,22.02,21.83,21.9,49484.0,21.8318,21.9214,21.7322,21.8019,49484.0
2022-05-31 10:05:00,21.88,21.88,21.71,21.72,27831.0,21.782,21.782,21.6127,21.6227,27831.0
2022-05-31 10:10:00,21.72,21.83,21.68,21.82,84581.0,21.6227,21.7322,21.5829,21.7223,84581.0
2022-05-31 10:15:00,21.83,22.05,21.81,22.04,79387.0,21.7322,21.9512,21.7123,21.9413,79387.0
2022-05-31 10:20:00,22.05,22.11,22.02,22.03,59293.0,21.9512,22.011,21.9214,21.9313,59293.0
2022-05-31 10:25:00,22.03,22.2,22.02,22.1,79406.0,21.9313,22.1006,21.9214,22.001,79406.0
2022-05-31 10:30:00,22.09,22.19,22.02,22.03,52047.0,21.991,22.0906,21.9214,21.9313,52047.0
2022-05-31 10:35:00,22.03,22.28,21.99,22.28,54610.0,21.9313,22.1802,21.8915,22.1802,54610.0
2022-05-31 10:40:00,22.28,22.36,22.24,22.29,41283.0,22.1802,22.2598,22.1404,22.1901,41283.0
2022-05-31 10:45:00,22.3,22.3,22.21,22.24,34754.0,22.2001,22.2001,22.1105,22.1404,34754.0
2022-05-31 10:50:00,22.23,22.3,22.19,22.27,27173.0,22.1304,22.2001,22.0906,22.1702,27173.0
2022-05-31 10:55:00,22.26,22.3,22.24,22.27,37193.0,22.1603,22.2001,22.1404,22.1702,37193.0
2022-05-31 11:00:00,22.27,22.3,22.25,22.26,79387.0,22.1702,22.2001,22.1503,22.1603,79387.0
2022-05-31 11:05:00,22.27,22.28,22.18,22.25,39773.0,22.1702,22.1802,22.0806,22.1503,39773.0
2022-05-31 11:10:00,22.26,22.28,22.18,22.19,22080.0,22.1603,22.1802,22.0806,22.0906,22080.0
2022-05-31 11:15:00,22.19,22.24,22.19,22.23,16155.0,22.0906,22.1404,22.0906,22.1304,16155.0
2022-05-31 11:20:00,22.22,22.25,22.19,22.2,26902.0,22.1205,22.1503,22.0906,22.1006,26902.0
2022-05-31 11:25:00,22.22,22.25,22.14,22.14,19317.0,22.1205,22.1503,22.0408,22.0408,19317.0
2022-05-31 11:30:00,22.14,22.17,22.09,22.15,23637.0,22.0408,22.0707,21.991,22.0508,23637.0
2022-05-31 11:35:00,22.14,22.17,22.13,22.17,19037.0,22.0408,22.0707,22.0309,22.0707,19037.0
2022-05-31 11:40:00,22.18,22.18,22.11,22.13,15728.0,22.0806,22.0806,22.011,22.0309,15728.0
2022-05-31 11:45:00,22.13,22.2,22.1,22.19,18821.0,22.0309,22.1006,22.001,22.0906,18821.0
2022-05-31 11:50:00,22.18,22.25,22.16,22.23,17517.0,22.0806,22.1503,22.0607,22.1304,17517.0
2022-05-31 11:55:00,22.24,22.26,22.21,22.23,24851.0,22.1404,22.1603,22.1105,22.1304,24851.0
2022-05-31 12:00:00,22.24,22.29,22.23,22.29,38154.0,22.1404,22.1901,22.1304,22.1901,38154.0
2022-05-31 12:05:00,22.29,22.3,22.19,22.3,97261.0,22.1901,22.2001,22.0906,22.2001,97261.0
2022-05-31 12:10:00,22.3,22.35,22.25,22.27,32989.0,22.2001,22.2499,22.1503,22.1702,32989.0
2022-05-31 12:15:00,22.27,22.27,22.11,22.16,131823.0,22.1702,22.1702,22.011,22.0607,131823.0
2022-05-31 12:20:00,22.17,22.19,22.13,22.13,20529.0,22.0707,22.0906,22.0309,22.0309,20529.0
2022-05-31 12:25:00,22.11,22.15,22.07,22.11,15176.0,22.011,22.0508,21.9711,22.011,15176.0
2022-05-31 12:30:00,22.11,22.15,22.1,22.13,9972.0,22.011,22.0508,22.001,22.0309,9972.0
2022-05-31 12:35:00,22.13,22.15,22.09,22.12,24254.0,22.0309,22.0508,21.991,22.0209,24254.0
2022-05-31 12:40:00,22.13,22.13,22.08,22.13,5938.0,22.0309,22.0309,21.9811,22.0309,5938.0
2022-05-31 12:45:00,22.12,22.12,22.03,22.05,17074.0,22.0209,22.0209,21.9313,21.9512,17074.0
2022-05-31 12:50:00,22.05,22.12,22.05,22.12,14893.0,21.9512,22.0209,21.9512,22.0209,14893.0
2022-05-31 12:55:00,22.12,22.2,22.12,22.14,14370.0,22.0209,22.1006,22.0209,22.0408,14370.0
2022-05-31 13:00:00,22.12,22.13,22.0,22.04,20073.0,22.0209,22.0309,21.9014,21.9413,20073.0
2022-05-31 13:05:00,22.04,22.05,22.01,22.02,31523.0,21.9413,21.9512,21.9114,21.9214,31523.0
2022-05-31 13:10:00,22.02,22.03,21.99,22.03,50854.0,21.9214,21.9313,21.8915,21.9313,50854.0
2022-05-31 13:15:00,22.02,22.06,21.95,22.02,97443.0,21.9214,21.9612,21.8517,21.9214,97443.0
2022-05-31 13:20:00,22.03,22.04,22.01,22.03,20364.0,21.9313,21.9413,21.9114,21.9313,20364.0
2022-05-31 13:25:00,22.02,22.04,21.98,22.03,36540.0,21.9214,21.9413,21.8815,21.9313,36540.0
2022-05-31 13:30:00,22.02,22.09,22.02,22.07,38613.0,21.9214,21.991,21.9214,21.9711,38613.0
2022-05-31 13:35:00,22.07,22.1,22.01,22.02,88859.0,21.9711,22.001,21.9114,21.9214,88859.0
2022-05-31 13:40:00,22.01,22.06,21.99,22.06,31287.0,21.9114,21.9612,21.8915,21.9612,31287.0
2022-05-31 13:45:00,22.06,22.15,22.05,22.13,25606.0,21.9612,22.0508,21.9512,22.0309,25606.0
2022-05-31 13:50:00,22.12,22.23,22.12,22.2,34977.0,22.0209,22.1304,22.0209,22.1006,34977.0
2022-05-31 13:55:00,22.2,22.24,22.2,22.23,34785.0,22.1006,22.1404,22.1006,22.1304,34785.0
2022-05-31 14:00:00,22.23,22.25,22.18,22.19,42063.0,22.1304,22.1503,22.0806,22.0906,42063.0
2022-05-31 14:05:00,22.17,22.19,22.13,22.16,24055.0,22.0707,22.0906,22.0309,22.0607,24055.0
2022-05-31 14:10:00,22.17,22.18,22.12,22.16,16958.0,22.0707,22.0806,22.0209,22.0607,16958.0
2022-05-31 14:15:00,22.15,22.17,22.13,22.16,25330.0,22.0508,22.0707,22.0309,22.0607,25330.0
2022-05-31 14:20:00,22.16,22.18,22.13,22.18,27455.0,22.0607,22.0806,22.0309,22.0806,27455.0
2022-05-31 14:25:00,22.17,22.17,22.12,22.14,29356.0,22.0707,22.0707,22.0209,22.0408,29356.0
2022-05-31 14:30:00,22.14,22.15,22.11,22.13,24498.0,22.0408,22.0508,22.011,22.0309,24498.0
2022-05-31 14:35:00,22.13,22.15,22.11,22.13,23131.0,22.0309,22.0508,22.011,22.0309,23131.0
2022-05-31 14:40:00,22.13,22.13,21.95,22.05,241865.0,22.0309,22.0309,21.8517,21.9512,241865.0
2022-05-31 14:45:00,22.05,22.06,21.96,21.98,26978.0,21.9512,21.9612,21.8616,21.8815,26978.0
2022-05-31 14:50:00,21.98,22.03,21.93,21.95,21279.0,21.8815,21.9313,21.8318,21.8517,21279.0
2022-05-31 14:55:00,21.94,21.98,21.91,21.95,22051.0,21.8417,21.8815,21.8119,21.8517,22051.0
2022-05-31 15:00:00,21.94,21.99,21.91,21.95,32242.0,21.8417,21.8915,21.8119,21.8517,32242.0
2022-05-31 15:05:00,21.96,22.04,21.94,22.03,23947.0,21.8616,21.9413,21.8417,21.9313,23947.0
2022-05-31 15:10:00,22.03,22.04,21.97,21.98,57132.0,21.9313,21.9413,21.8716,21.8815,57132.0
2022-05-31 15:15:00,21.97,22.11,21.95,22.06,106898.0,21.8716,22.011,21.8517,21.9612,106898.0
2022-05-31 15:20:00,22.06,22.14,22.03,22.11,41866.0,21.9612,22.0408,21.9313,22.011,41866.0
2022-05-31 15:25:00,22.1,22.11,22.04,22.05,84257.0,22.001,22.011,21.9413,21.9512,84257.0
2022-05-31 15:30:00,22.05,22.15,22.05,22.1,75351.0,21.9512,22.0508,21.9512,22.001,75351.0
2022-05-31 15:35:00,22.11,22.11,22.02,22.04,92216.0,22.011,22.011,21.9214,21.9413,92216.0
2022-05-31 15:40:00,22.04,22.11,22.03,22.03,123632.0,21.9413,22.011,21.9313,21.9313,123632.0
2022-05-31 15:45:00,22.04,22.05,21.95,22.0,103967.0,21.9413,21.9512,21.8517,21.9014,103967.0
2022-05-31 15:50:00,22.0,22.2,22.0,22.06,221473.0,21.9014,22.1006,21.9014,21.9612,221473.0
2022-05-31 15:55:00,22.06,22.07,21.98,22.06,319872.0,21.9612,21.9711,21.8815,21.9612,319872.0
2022-06-01 09:30:00,22.34,22.76,22.32,22.39,182860.0,22.2399,22.658,22.22,22.2897,182860.0
2022-06-01 09:35:00,22.41,22.41,22.09,22.13,74671.0,22.3096,22.3096,21.991,22.0309,74671.0
2022-06-01 09:40:00,22.13,22.38,22.13,22.33,94523.0,22.0309,22.2797,22.0309,22.23,94523.0
2022-06-01 09:45:00,22.36,22.44,22.28,22.42,169702.0,22.2598,22.3395,22.1802,22.3196,169702.0
2022-06-01 09:50:00,22.4,22.42,22.28,22.39,60976.0,22.2997,22.3196,22.1802,22.2897,60976.0
2022-06-01 09:55:00,22.4,22.45,22.34,22.44,58775.0,22.2997,22.3494,22.2399,22.3395,58775.0
2022-06-01 10:00:00,22.43,22.45,22.29,22.31,83568.0,22.3295,22.3494,22.1901,22.2101,83568.0
2022-06-01 10:05:00,22.32,22.33,22.19,22.23,43312.0,22.22,22.23,22.0906,22.1304,43312.0
2022-06-01 10:10:00,22.25,22.27,22.12,22.21,41700.0,22.1503,22.1702,22.0209,22.1105,41700.0
2022-06-01 10:15:00,22.2,22.2,21.99,22.06,37135.0,22.1006,22.1006,21.8915,21.9612,37135.0
2022-06-01 10:20:00,22.07,22.1,21.98,21.98,28403.0,21.9711,22.001,21.8815,21.8815,28403.0
2022-06-01 10:25:00,21.99,22.01,21.91,21.93,29147.0,21.8915,21.9114,21.8119,21.8318,29147.0
2022-06-01 10:30:00,21.94,21.96,21.84,21.85,107566.0,21.8417,21.8616,21.7422,21.7521,107566.0
2022-06-01 10:35:00,21.84,21.85,21.76,21.82,82646.0,21.7422,21.7521,21.6625,21.7223,82646.0
2022-06-01 10:40:00,21.83,21.93,21.82,21.92,42512.0,21.7322,21.8318,21.7223,21.8218,42512.0
2022-06-01 10:45:00,21.91,21.96,21.83,21.87,60797.0,21.8119,21.8616,21.7322,21.772,60797.0
2022-06-01 10:50:00,21.86,21.97,21.84,21.96,21975.0,21.7621,21.8716,21.7422,21.8616,21975.0
2022-06-01 10:55:00,21.95,22.01,21.94,21.98,25044.0,21.8517,21.9114,21.8417,21.8815,25044.0
2022-06-01 11:00:00,21.97,22.01,21.93,21.96,81159.0,21.8716,21.9114,21.8318,21.8616,81159.0
2022-06-01 11:05:00,21.96,22.02,21.95,21.96,39605.0,21.8616,21.9214,21.8517,21.8616,39605.0
2022-06-01 11:10:00,21.96,21.97,21.84,21.87,28128.0,21.8616,21.8716,21.7422,21.772,28128.0
2022-06-01 11:15:00,21.86,21.88,21.77,21.8,46380.0,21.7621,21.782,21.6725,21.7023,46380.0
2022-06-01 11:20:00,21.8,21.81,21.68,21.68,17066.0,21.7023,21.7123,21.5829,21.5829,17066.0
2022-06-01 11:25:00,21.68,21.74,21.64,21.74,17357.0,21.5829,21.6426,21.5431,21.6426,17357.0
2022-06-01 11:30:00,21.74,21.8,21.71,21.72,20989.0,21.6426,21.7023,21.6127,21.6227,20989.0
2022-06-01 11:35:00,21.73,21.74,21.59,21.6,29333.0,21.6327,21.6426,21.4933,21.5032,29333.0
2022-06-01 11:40:00,21.61,21.64,21.58,21.62,39923.0,21.5132,21.5431,21.4833,21.5232,39923.0
2022-06-01 11:45:00,21.61,21.62,21.55,21.55,51757.0,21.5132,21.5232,21.4535,21.4535,51757.0
2022-06-01 11:50:00,21.55,21.58,21.51,21.53,25505.0,21.4535,21.4833,21.4136,21.4336,25505.0
2022-06-01 11:55:00,21.52,21.53,21.41,21.41,22981.0,21.4236,21.4336,21.3141,21.3141,22981.0
2022-06-01 12:00:00,21.42,21.42,21.35,21.37,18230.0,21.324,21.324,21.2544,21.2743,18230.0
2022-06-01 12:05:00,21.36,21.41,21.34,21.37,24662.0,21.2643,21.3141,21.2444,21.2743,24662.0
2022-06-01 12:10:00,21.36,21.38,21.32,21.37,14048.0,21.2643,21.2842,21.2245,21.2743,14048.0
2022-06-01 12:15:00,21.39,21.46,21.37,21.44,20092.0,21.2942,21.3639,21.2743,21.344,20092.0
2022-06-01 12:20:00,21.43,21.49,21.42,21.46,20326.0,21.334,21.3937,21.324,21.3639,20326.0
2022-06-01 12:25:00,21.47,21.5,21.39,21.39,27958.0,21.3738,21.4037,21.2942,21.2942,27958.0
2022-06-01 12:30:00,21.39,21.47,21.38,21.42,28691.0,21.2942,21.3738,21.2842,21.324,28691.0
2022-06-01 12:35:00,21.43,21.46,21.4,21.42,25337.0,21.334,21.3639,21.3041,21.324,25337.0
2022-06-01 12:40:00,21.42,21.47,21.42,21.43,24604.0,21.324,21.3738,21.324,21.334,24604.0
2022-06-01 12:45:00,21.42,21.43,21.35,21.36,23723.0,21.324,21.334,21.2544,21.2643,23723.0
2022-06-01 12:50:00,21.37,21.41,21.3,21.39,28869.0,21.2743,21.3141,21.2046,21.2942,28869.0
2022-06-01 12:55:00,21.39,21.49,21.38,21.48,18679.0,21.2942,21.3937,21.2842,21.3838,18679.0
2022-06-01 13:00:00,21.48,21.54,21.47,21.51,21568.0,21.3838,21.4435,21.3738,21.4136,21568.0
2022-06-01 13:05:00,21.51,21.55,21.5,21.55,13885.0,21.4136,21.4535,21.4037,21.4535,13885.0
2022-06-01 13:10:00,21.55,21.58,21.49,21.52,26562.0,21.4535,21.4833,21.3937,21.4236,26562.0
2022-06-01 13:15:00,21.52,21.56,21.51,21.52,24362.0,21.4236,21.4634,21.4136,21.4236,24362.0
2022-06-01 13:20:00,21.51,21.52,21.46,21.46,13098.0,21.4136,21.4236,21.3639,21.3639,13098.0
2022-06-01 13:25:00,21.47,21.56,21.47,21.54,11692.0,21.3738,21.4634,21.3738,21.4435,11692.0
2022-06-01 13:30:00,21.54,21.59,21.49,21.59,21508.0,21.4435,21.4933,21.3937,21.4933,21508.0
2022-06-01 13:35:00,21.59,21.6,21.54,21.57,18572.0,21.4933,21.5032,21.4435,21.4734,18572.0
2022-06-01 13:40:00,21.56,21.6,21.55,21.57,13709.0,21.4634,21.5032,21.4535,21.4734,13709.0
2022-06-01 13:45:00,21.57,21.58,21.52,21.55,24493.0,21.4734,21.4833,21.4236,21.4535,24493.0
2022-06-01 13:50:00,21.56,21.56,21.51,21.53,12547.0,21.4634,21.4634,21.4136,21.4336,12547.0
2022-06-01 13:55:00,21.53,21.6,21.53,21.6,20440.0,21.4336,21.5032,21.4336,21.5032,20440.0
2022-06-01 14:00:00,21.6,21.63,21.57,21.59,18269.0,21.5032,21.5331,21.4734,21.4933,18269.0
2022-06-01 14:05:00,21.58,21.61,21.52,21.56,20913.0,21.4833,21.5132,21.4236,21.4634,20913.0
2022-06-01 14:10:00,21.55,21.61,21.55,21.57,28734.0,21.4535,21.5132,21.4535,21.4734,28734.0
2022-06-01 14:15:00,21.57,21.64,21.56,21.6,20267.0,21.4734,21.5431,21.4634,21.5032,20267.0
2022-06-01 14:20:00,21.6,21.69,21.56,21.67,26020.0,21.5032,21.5928,21.4634,21.5729,26020.0
2022-06-01 14:25:00,21.67,21.74,21.66,21.7,25322.0,21.5729,21.6426,21.563,21.6028,25322.0
2022-06-01 14:30:00,21.7,21.76,21.7,21.71,19995.0,21.6028,21.6625,21.6028,21.6127,19995.0
2022-06-01 14:35:00,21.71,21.77,21.7,21.71,26528.0,21.6127,21.6725,21.6028,21.6127,26528.0
2022-06-01 14:40:00,21.71,21.78,21.71,21.78,16534.0,21.6127,21.6824,21.6127,21.6824,16534.0
2022-06-01 14:45:00,21.79,21.8,21.74,21.75,29832.0,21.6924,21.7023,21.6426,21.6526,29832.0
2022-06-01 14:50:00,21.75,21.76,21.71,21.73,13681.0,21.6526,21.6625,21.6127,21.6327,13681.0
2022-06-01 14:55:00,21.73,21.77,21.7,21.76,48018.0,21.6327,21.6725,21.6028,21.6625,48018.0
2022-06-01 15:00:00,21.76,21.82,21.75,21.79,44098.0,21.6625,21.7223,21.6526,21.6924,44098.0
2022-06-01 15:05:00,21.8,21.86,21.79,21.85,26175.0,21.7023,21.7621,21.6924,21.7521,26175.0
2022-06-01 15:10:00,21.84,21.9,21.83,21.89,22240.0,21.7422,21.8019,21.7322,21.7919,22240.0
2022-06-01 15:15:00,21.89,21.92,21.85,21.89,26179.0,21.7919,21.8218,21.7521,21.7919,26179.0
2022-06-01 15:20:00,21.89,21.9,21.84,21.85,21763.0,21.7919,21.8019,21.7422,21.7521,21763.0
2022-06-01 15:25:00,21.85,21.86,21.79,21.79,36446.0,21.7521,21.7621,21.6924,21.6924,36446.0
2022-06-01 15:30:00,21.8,21.8,21.73,21.76,32178.0,21.7023,21.7023,21.6327,21.6625,32178.0
2022-06-01 15:35:00,21.76,21.81,21.73,21.8,44721.0,21.6625,21.7123,21.6327,21.7023,44721.0
2022-06-01 15:40:00,21.8,21.82,21.76,21.78,51890.0,21.7023,21.7223,21.6625,21.6824,51890.0
2022-06-01 15:45:00,21.77,21.82,21.73,21.8,61648.0,21.6725,21.7223,21.6327,21.7023,61648.0
2022-06-01 15:50:00,21.8,21.84,21.71,21.78,183993.0,21.7023,21.7422,21.6127,21.6824,183993.0
2022-06-01 15:55:00,21.78,21.81,21.74,21.77,277498.0,21.6824,21.7123,21.6426,21.6725,277498.0
2022-06-02 09:30:00,21.67,22.12,21.51,21.88,196775.0,21.5729,22.0209,21.4136,21.782,196775.0
2022-06-02 09:35:00,21.87,22.06,21.82,22.03,89099.0,21.772,21.9612,21.7223,21.9313,89099.0
2022-06-02 09:40:00,22.02,22.07,21.88,21.94,51421.0,21.9214,21.9711,21.782,21.8417,51421.0
2022-06-02 09:45:00,21.93,21.95,21.67,21.92,73388.0,21.8318,21.8517,21.5729,21.8218,73388.0
2022-06-02 09:50:00,21.92,21.92,21.69,21.69,50397.0,21.8218,21.8218,21.5928,21.5928,50397.0
2022-06-02 09:55:00,21.69,21.77,21.5,21.64,37017.0,21.5928,21.6725,21.4037,21.5431,37017.0
2022-06-02 10:00:00,21.64,21.72,21.59,21.63,33177.0,21.5431,21.6227,21.4933,21.5331,33177.0
2022-06-02 10:05:00,21.62,21.62,21.51,21.54,19451.0,21.5232,21.5232,21.4136,21.4435,19451.0
2022-06-02 10:10:00,21.54,21.71,21.54,21.66,26860.0,21.4435,21.6127,21.4435,21.563,26860.0
2022-06-02 10:15:00,21.65,21.68,21.53,21.62,33344.0,21.553,21.5829,21.4336,21.5232,33344.0
2022-06-02 10:20:00,21.62,21.67,21.53,21.55,38388.0,21.5232,21.5729,21.4336,21.4535,38388.0
2022-06-02 10:25:00,21.53,21.66,21.51,21.66,42127.0,21.4336,21.563,21.4136,21.563,42127.0
2022-06-02 10:30:00,21.66,21.7,21.6,21.64,26725.0,21.563,21.6028,21.5032,21.5431,26725.0
2022-06-02 10:35:00,21.62,21.71,21.61,21.67,37368.0,21.5232,21.6127,21.5132,21.5729,37368.0
2022-06-02 10:40:00,21.67,21.74,21.63,21.73,23705.0,21.5729,21.6426,21.5331,21.6327,23705.0
2022-06-02 10:45:00,21.73,21.75,21.63,21.65,16336.0,21.6327,21.6526,21.5331,21.553,16336.0
2022-06-02 10:50:00,21.65,21.83,21.64,21.82,36453.0,21.553,21.7322,21.5431,21.7223,36453.0
2022-06-02 10:55:00,21.82,21.91,21.82,21.9,27443.0,21.7223,21.8119,21.7223,21.8019,27443.0
2022-06-02 11:00:00,21.89,22.01,21.88,21.97,51723.0,21.7919,21.9114,21.782,21.8716,51723.0
2022-06-02 11:05:00,21.99,22.14,21.97,22.12,54169.0,21.8915,22.0408,21.8716,22.0209,54169.0
2022-06-02 11:10:00,22.11,22.15,22.08,22.11,57909.0,22.011,22.0508,21.9811,22.011,57909.0
2022-06-02 11:15:00,22.1,22.12,21.97,22.0,67960.0,22.001,22.0209,21.8716,21.9014,67960.0
2022-06-02 11:20:00,22.01,22.13,21.99,22.06,70317.0,21.9114,22.0309,21.8915,21.9612,70317.0
2022-06-02 11:25:00,22.07,22.11,22.04,22.07,50818.0,21.9711,22.011,21.9413,21.9711,50818.0
2022-06-02 11:30:00,22.08,22.1,22.03,22.09,30583.0,21.9811,22.001,21.9313,21.991,30583.0
2022-06-02 11:35:00,22.08,22.08,22.01,22.02,21261.0,21.9811,21.9811,21.9114,21.9214,21261.0
2022-06-02 11:40:00,22.01,22.09,22.01,22.08,31337.0,21.9114,21.991,21.9114,21.9811,31337.0
2022-06-02 11:45:00,22.07,22.07,22.03,22.05,22055.0,21.9711,21.9711,21.9313,21.9512,22055.0
2022-06-02 11:50:00,22.05,22.11,21.99,21.99,59330.0,21.9512,22.011,21.8915,21.8915,59330.0
2022-06-02 11:55:00,21.98,22.01,21.98,22.01,22634.0,21.8815,21.9114,21.8815,21.9114,22634.0
2022-06-02 12:00:00,22.01,22.05,22.0,22.03,18575.0,21.9114,21.9512,21.9014,21.9313,18575.0
2022-06-02 12:05:00,22.03,22.03,21.96,21.96,16907.0,21.9313,21.9313,21.8616,21.8616,16907.0
2022-06-02 12:10:00,21.96,21.99,21.95,21.95,16773.0,21.8616,21.8915,21.8517,21.8517,16773.0
2022-06-02 12:15:00,21.96,21.96,21.94,21.95,11988.0,21.8616,21.8616,21.8417,21.8517,11988.0
2022-06-02 12:20:00,21.95,21.99,21.92,21.98,22474.0,21.8517,21.8915,21.8218,21.8815,22474.0
2022-06-02 12:25:00,21.99,22.04,21.98,21.99,23956.0,21.8915,21.9413,21.8815,21.8915,23956.0
2022-06-02 12:30:00,21.99,22.01,21.97,22.01,39385.0,21.8915,21.9114,21.8716,21.9114,39385.0
2022-06-02 12:35:00,22.01,22.02,21.98,22.01,16920.0,21.9114,21.9214,21.8815,21.9114,16920.0
2022-06-02 12:40:00,22.02,22.03,21.97,21.98,29737.0,21.9214,21.9313,21.8716,21.8815,29737.0
2022-06-02 12:45:00,21.99,22.01,21.96,21.97,25682.0,21.8915,21.9114,21.8616,21.8716,25682.0
2022-06-02 12:50:00,21.98,22.01,21.97,22.0,23081.0,21.8815,21.9114,21.8716,21.9014,23081.0
2022-06-02 12:55:00,21.99,22.0,21.95,21.99,25541.0,21.8915,21.9014,21.8517,21.8915,25541.0
2022-06-02 13:00:00,22.0,22.03,21.98,22.01,24668.0,21.9014,21.9313,21.8815,21.9114,24668.0
2022-06-02 13:05:00,22.01,22.02,21.93,21.95,26865.0,21.9114,21.9214,21.8318,21.8517,26865.0
2022-06-02 13:10:00,21.96,21.99,21.95,21.98,18103.0,21.8616,21.8915,21.8517,21.8815,18103.0
2022-06-02 13:15:00,21.98,22.1,21.95,22.05,53015.0,21.8815,22.001,21.8517,21.9512,53015.0
2022-06-02 13:20:00,22.05,22.06,22.02,22.04,23061.0,21.9512,21.9612,21.9214,21.9413,23061.0
2022-06-02 13:25:00,22.03,22.06,22.0,22.02,16993.0,21.9313,21.9612,21.9014,21.9214,16993.0
2022-06-02 13:30:00,22.02,22.07,22.01,22.07,14698.0,21.9214,21.9711,21.9114,21.9711,14698.0
2022-06-02 13:35:00,22.07,22.11,22.04,22.07,46291.0,21.9711,22.011,21.9413,21.9711,46291.0
2022-06-02 13:40:00,22.07,22.11,22.03,22.08,57952.0,21.9711,22.011,21.9313,21.9811,57952.0
2022-06-02 13:45:00,22.09,22.11,22.07,22.09,37638.0,21.991,22.011,21.9711,21.991,37638.0
2022-06-02 13:50:00,22.08,22.1,22.05,22.09,31374.0,21.9811,22.001,21.9512,21.991,31374.0
2022-06-02 13:55:00,22.1,22.1,22.03,22.03,25999.0,22.001,22.001,21.9313,21.9313,25999.0
2022-06-02 14:00:00,22.04,22.1,22.03,22.06,43186.0,21.9413,22.001,21.9313,21.9612,43186.0
2022-06-02 14:05:00,22.07,22.08,22.01,22.05,36814.0,21.9711,21.9811,21.9114,21.9512,36814.0
2022-06-02 14:10:00,22.07,22.1,22.01,22.1,28230.0,21.9711,22.001,21.9114,22.001,28230.0
2022-06-02 14:15:00,22.09,22.09,22.0,22.04,23853.0,21.991,21.991,21.9014,21.9413,23853.0
2022-06-02 14:20:00,22.03,22.12,22.0,22.07,46017.0,21.9313,22.0209,21.9014,21.9711,46017.0
2022-06-02 14:25:00,22.07,22.07,22.01,22.03,41194.0,21.9711,21.9711,21.9114,21.9313,41194.0
2022-06-02 14:30:00,22.03,22.03,21.97,22.0,27287.0,21.9313,21.9313,21.8716,21.9014,27287.0
2022-06-02 14:35:00,21.99,22.01,21.97,22.0,38910.0,21.8915,21.9114,21.8716,21.9014,38910.0
2022-06-02 14:40:00,22.0,22.03,21.97,22.0,37674.0,21.9014,21.9313,21.8716,21.9014,37674.0
2022-06-02 14:45:00,22.0,22.01,21.98,21.98,39015.0,21.9014,21.9114,21.8815,21.8815,39015.0
2022-06-02 14:50:00,21.99,22.01,21.97,21.97,44111.0,21.8915,21.9114,21.8716,21.8716,44111.0
2022-06-02 14:55:00,21.97,21.97,21.83,21.85,25533.0,21.8716,21.8716,21.7322,21.7521,25533.0
2022-06-02 15:00:00,21.85,21.89,21.83,21.85,31850.0,21.7521,21.7919,21.7322,21.7521,31850.0
2022-06-02 15:05:00,21.85,21.85,21.78,21.79,27659.0,21.7521,21.7521,21.6824,21.6924,27659.0
2022-06-02 15:10:00,21.78,21.86,21.78,21.81,31789.0,21.6824,21.7621,21.6824,21.7123,31789.0
2022-06-02 15:15:00,21.81,21.86,21.79,21.84,38998.0,21.7123,21.7621,21.6924,21.7422,38998.0
2022-06-02 15:20:00,21.84,21.92,21.84,21.91,62705.0,21.7422,21.8218,21.7422,21.8119,62705.0
2022-06-02 15:25:00,21.91,21.96,21.89,21.96,45837.0,21.8119,21.8616,21.7919,21.8616,45837.0
2022-06-02 15:30:00,21.96,21.99,21.95,21.97,52506.0,21.8616,21.8915,21.8517,21.8716,52506.0
2022-06-02 15:35:00,21.98,22.0,21.96,21.96,59569.0,21.8815,21.9014,21.8616,21.8616,59569.0
2022-06-02 15:40:00,21.96,22.01,21.93,22.01,43562.0,21.8616,21.9114,21.8318,21.9114,43562.0
2022-06-02 15:45:00,22.0,22.03,21.97,22.0,78139.0,21.9014,21.9313,21.8716,21.9014,78139.0
2022-06-02 15:50:00,22.01,22.1,21.95,22.05,160875.0,21.9114,22.001,21.8517,21.9512,160875.0
2022-06-02 15:55:00,22.05,22.12,22.04,22.11,214643.0,21.9512,22.0209,21.9413,22.011,214643.0
2022-06-03 09:30:00,21.68,22.09,21.57,21.92,125577.0,21.5829,21.991,21.4734,21.8218,125577.0
2022-06-03 09:35:00,21.9,21.9,21.32,21.43,68597.0,21.8019,21.8019,21.2245,21.334,68597.0
2022-06-03 09:40:00,21.44,21.44,21.18,21.27,97339.0,21.344,21.344,21.0851,21.1747,97339.0
2022-06-03 09:45:00,21.26,21.4,21.16,21.39,83658.0,21.1648,21.3041,21.0652,21.2942,83658.0
2022-06-03 09:50:00,21.39,21.53,21.36,21.53,35825.0,21.2942,21.4336,21.2643,21.4336,35825.0
2022-06-03 09:55:00,21.56,21.8,21.56,21.78,35193.0,21.4634,21.7023,21.4634,21.6824,35193.0
2022-06-03 10:00:00,21.78,21.9,21.75,21.83,50183.0,21.6824,21.8019,21.6526,21.7322,50183.0
2022-06-03 10:05:00,21.82,21.84,21.65,21.69,29191.0,21.7223,21.7422,21.553,21.5928,29191.0
2022-06-03 10:10:00,21.69,21.71,21.49,21.51,42112.0,21.5928,21.6127,21.3937,21.4136,42112.0
2022-06-03 10:15:00,21.51,21.55,21.42,21.44,39028.0,21.4136,21.4535,21.324,21.344,39028.0
2022-06-03 10:20:00,21.44,21.45,21.36,21.42,41154.0,21.344,21.3539,21.2643,21.324,41154.0
2022-06-03 10:25:00,21.42,21.46,21.36,21.4,67197.0,21.324,21.3639,21.2643,21.3041,67197.0
2022-06-03 10:30:00,21.4,21.42,21.31,21.37,19781.0,21.3041,21.324,21.2145,21.2743,19781.0
2022-06-03 10:35:00,21.37,21.39,21.23,21.27,26282.0,21.2743,21.2942,21.1349,21.1747,26282.0
2022-06-03 10:40:00,21.27,21.28,21.23,21.27,21951.0,21.1747,21.1847,21.1349,21.1747,21951.0
2022-06-03 10:45:00,21.26,21.33,21.26,21.29,18019.0,21.1648,21.2344,21.1648,21.1946,18019.0
2022-06-03 10:50:00,21.28,21.29,21.22,21.23,33215.0,21.1847,21.1946,21.1249,21.1349,33215.0
2022-06-03 10:55:00,21.23,21.27,21.21,21.24,19676.0,21.1349,21.1747,21.115,21.1449,19676.0
2022-06-03 11:00:00,21.24,21.24,21.17,21.19,20425.0,21.1449,21.1449,21.0752,21.0951,20425.0
2022-06-03 11:05:00,21.19,21.26,21.15,21.26,32140.0,21.0951,21.1648,21.0553,21.1648,32140.0
2022-06-03 11:10:00,21.26,21.28,21.21,21.23,31045.0,21.1648,21.1847,21.115,21.1349,31045.0
2022-06-03 11:15:00,21.23,21.29,21.21,21.27,30280.0,21.1349,21.1946,21.115,21.1747,30280.0
2022-06-03 11:20:00,21.27,21.27,21.22,21.23,14877.0,21.1747,21.1747,21.1249,21.1349,14877.0
2022-06-03 11:25:00,21.23,21.34,21.21,21.34,30460.0,21.1349,21.2444,21.115,21.2444,30460.0
2022-06-03 11:30:00,21.34,21.41,21.34,21.38,21501.0,21.2444,21.3141,21.2444,21.2842,21501.0
2022-06-03 11:35:00,21.39,21.44,21.36,21.43,25610.0,21.2942,21.344,21.2643,21.334,25610.0
2022-06-03 11:40:00,21.42,21.42,21.35,21.37,19505.0,21.324,21.324,21.2544,21.2743,19505.0
2022-06-03 11:45:00,21.36,21.36,21.25,21.28,23764.0,21.2643,21.2643,21.1548,21.1847,23764.0
2022-06-03 11:50:00,21.27,21.3,21.25,21.27,20593.0,21.1747,21.2046,21.1548,21.1747,20593.0
2022-06-03 11:55:00,21.28,21.34,21.28,21.32,18807.0,21.1847,21.2444,21.1847,21.2245,18807.0
2022-06-03 12:00:00,21.32,21.4,21.32,21.37,23885.0,21.2245,21.3041,21.2245,21.2743,23885.0
2022-06-03 12:05:00,21.38,21.43,21.37,21.42,25189.0,21.2842,21.334,21.2743,21.324,25189.0
2022-06-03 12:10:00,21.43,21.43,21.37,21.4,19398.0,21.334,21.334,21.2743,21.3041,19398.0
2022-06-03 12:15:00,21.4,21.42,21.3,21.3,12562.0,21.3041,21.324,21.2046,21.2046,12562.0
2022-06-03 12:20:00,21.3,21.43,21.3,21.43,17438.0,21.2046,21.334,21.2046,21.334,17438.0
2022-06-03 12:25:00,21.45,21.46,21.42,21.43,12463.0,21.3539,21.3639,21.324,21.334,12463.0
2022-06-03 12:30:00,21.44,21.45,21.43,21.44,10813.0,21.344,21.3539,21.334,21.344,10813.0
2022-06-03 12:35:00,21.45,21.49,21.44,21.48,10658.0,21.3539,21.3937,21.344,21.3838,10658.0
2022-06-03 12:40:00,21.48,21.48,21.42,21.44,13817.0,21.3838,21.3838,21.324,21.344,13817.0
2022-06-03 12:45:00,21.44,21.51,21.43,21.5,16016.0,21.344,21.4136,21.334,21.4037,16016.0
2022-06-03 12:50:00,21.49,21.55,21.48,21.55,12836.0,21.3937,21.4535,21.3838,21.4535,12836.0
2022-06-03 12:55:00,21.55,21.59,21.55,21.58,12925.0,21.4535,21.4933,21.4535,21.4833,12925.0
2022-06-03 13:00:00,21.57,21.67,21.56,21.67,13289.0,21.4734,21.5729,21.4634,21.5729,13289.0
2022-06-03 13:05:00,21.66,21.7,21.64,21.65,15224.0,21.563,21.6028,21.5431,21.553,15224.0
2022-06-03 13:10:00,21.65,21.67,21.62,21.62,15438.0,21.553,21.5729,21.5232,21.5232,15438.0
2022-06-03 13:15:00,21.62,21.62,21.54,21.55,12959.0,21.5232,21.5232,21.4435,21.4535,12959.0
2022-06-03 13:20:00,21.54,21.59,21.53,21.59,11227.0,21.4435,21.4933,21.4336,21.4933,11227.0
2022-06-03 13:25:00,21.61,21.63,21.58,21.63,13343.0,21.5132,21.5331,21.4833,21.5331,13343.0
2022-06-03 13:30:00,21.62,21.62,21.58,21.6,10279.0,21.5232,21.5232,21.4833,21.5032,10279.0
2022-06-03 13:35:00,21.6,21.64,21.59,21.6,20738.0,21.5032,21.5431,21.4933,21.5032,20738.0
2022-06-03 13:40:00,21.61,21.61,21.53,21.55,14674.0,21.5132,21.5132,21.4336,21.4535,14674.0
2022-06-03 13:45:00,21.55,21.61,21.55,21.61,13384.0,21.4535,21.5132,21.4535,21.5132,13384.0
2022-06-03 13:50:00,21.61,21.63,21.6,21.6,14275.0,21.5132,21.5331,21.5032,21.5032,14275.0
2022-06-03 13:55:00,21.6,21.63,21.57,21.61,13811.0,21.5032,21.5331,21.4734,21.5132,13811.0
2022-06-03 14:00:00,21.6,21.64,21.57,21.62,20379.0,21.5032,21.5431,21.4734,21.5232,20379.0
2022-06-03 14:05:00,21.62,21.64,21.6,21.63,9971.0,21.5232,21.5431,21.5032,21.5331,9971.0
2022-06-03 14:10:00,21.63,21.64,21.56,21.56,22085.0,21.5331,21.5431,21.4634,21.4634,22085.0
2022-06-03 14:15:00,21.56,21.64,21.55,21.63,49885.0,21.4634,21.5431,21.4535,21.5331,49885.0
2022-06-03 14:20:00,21.63,21.66,21.61,21.63,17105.0,21.5331,21.563,21.5132,21.5331,17105.0
2022-06-03 14:25:00,21.64,21.71,21.63,21.71,27962.0,21.5431,21.6127,21.5331,21.6127,27962.0
2022-06-03 14:30:00,21.71,21.71,21.68,21.7,11676.0,21.6127,21.6127,21.5829,21.6028,11676.0
2022-06-03 14:35:00,21.7,21.72,21.63,21.65,16213.0,21.6028,21.6227,21.5331,21.553,16213.0
2022-06-03 14:40:00,21.66,21.66,21.62,21.62,21998.0,21.563,21.563,21.5232,21.5232,21998.0
2022-06-03 14:45:00,21.63,21.63,21.59,21.63,11793.0,21.5331,21.5331,21.4933,21.5331,11793.0
2022-06-03 14:50:00,21.62,21.66,21.62,21.66,17184.0,21.5232,21.563,21.5232,21.563,17184.0
2022-06-03 14:55:00,21.66,21.66,21.62,21.63,21037.0,21.563,21.563,21.5232,21.5331,21037.0
2022-06-03 15:00:00,21.63,21.66,21.6,21.66,26758.0,21.5331,21.563,21.5032,21.563,26758.0
2022-06-03 15:05:00,21.66,21.66,21.61,21.64,16619.0,21.563,21.563,21.5132,21.5431,16619.0
2022-06-03 15:10:00,21.64,21.68,21.61,21.66,29334.0,21.5431,21.5829,21.5132,21.563,29334.0
2022-06-03 15:15:00,21.65,21.67,21.63,21.64,22138.0,21.553,21.5729,21.5331,21.5431,22138.0
2022-06-03 15:20:00,21.64,21.65,21.61,21.65,16350.0,21.5431,21.553,21.5132,21.553,16350.0
2022-06-03 15:25:00,21.64,21.69,21.63,21.69,25531.0,21.5431,21.5928,21.5331,21.5928,25531.0
2022-06-03 15:30:00,21.68,21.69,21.6,21.62,30102.0,21.5829,21.5928,21.5032,21.5232,30102.0
2022-06-03 15:35:00,21.62,21.67,21.59,21.66,28995.0,21.5232,21.5729,21.4933,21.563,28995.0
2022-06-03 15:40:00,21.66,21.69,21.64,21.65,55361.0,21.563,21.5928,21.5431,21.553,55361.0
2022-06-03 15:45:00,21.65,21.67,21.62,21.67,54801.0,21.553,21.5729,21.5232,21.5729,54801.0
2022-06-03 15:50:00,21.66,21.7,21.63,21.7,112684.0,21.563,21.6028,21.5331,21.6028,112684.0
2022-06-03 15:55:00,21.7,21.73,21.69,21.73,152465.0,21.6028,21.6327,21.5928,21.6327,152465.0
2022-06-06 09:30:00,23.12,23.7,23.01,23.26,402038.0,23.0164,23.5938,22.9069,23.1558,402038.0
2022-06-06 09:35:00,23.27,23.5,23.17,23.35,165849.0,23.1658,23.3947,23.0662,23.2454,165849.0
2022-06-06 09:40:00,23.35,23.59,23.12,23.27,230574.0,23.2454,23.4843,23.0164,23.1658,230574.0
2022-06-06 09:45:00,23.29,23.31,22.89,23.09,73324.0,23.1857,23.2056,22.7875,22.9866,73324.0
2022-06-06 09:50:00,23.09,23.26,23.01,23.18,62450.0,22.9866,23.1558,22.9069,23.0762,62450.0
2022-06-06 09:55:00,23.2,23.37,23.14,23.37,104417.0,23.0961,23.2653,23.0363,23.2653,104417.0
2022-06-06 10:00:00,23.39,23.51,23.38,23.43,106975.0,23.2852,23.4047,23.2753,23.325,106975.0
2022-06-06 10:05:00,23.42,23.57,23.41,23.45,79788.0,23.3151,23.4644,23.3051,23.345,79788.0
2022-06-06 10:10:00,23.45,23.47,23.35,23.37,65769.0,23.345,23.3649,23.2454,23.2653,65769.0
2022-06-06 10:15:00,23.38,23.4,23.15,23.29,84331.0,23.2753,23.2952,23.0463,23.1857,84331.0
2022-06-06 10:20:00,23.27,23.32,23.2,23.2,45940.0,23.1658,23.2155,23.0961,23.0961,45940.0
2022-06-06 10:25:00,23.19,23.25,23.14,23.23,47602.0,23.0861,23.1458,23.0363,23.1259,47602.0
2022-06-06 10:30:00,23.23,23.28,23.1,23.17,45101.0,23.1259,23.1757,22.9965,23.0662,45101.0
2022-06-06 10:35:00,23.18,23.31,23.13,23.31,56452.0,23.0762,23.2056,23.0264,23.2056,56452.0
2022-06-06 10:40:00,23.33,23.33,23.23,23.3,41913.0,23.2255,23.2255,23.1259,23.1956,41913.0
2022-06-06 10:45:00,23.3,23.39,23.23,23.35,67982.0,23.1956,23.2852,23.1259,23.2454,67982.0
2022-06-06 10:50:00,23.35,23.41,23.29,23.32,55362.0,23.2454,23.3051,23.1857,23.2155,55362.0
2022-06-06 10:55:00,23.32,23.35,23.26,23.34,39466.0,23.2155,23.2454,23.1558,23.2354,39466.0
2022-06-06 11:00:00,23.34,23.37,23.23,23.24,33063.0,23.2354,23.2653,23.1259,23.1359,33063.0
2022-06-06 11:05:00,23.24,23.26,23.11,23.12,51754.0,23.1359,23.1558,23.0065,23.0164,51754.0
2022-06-06 11:10:00,23.11,23.15,23.04,23.1,31184.0,23.0065,23.0463,22.9368,22.9965,31184.0
2022-06-06 11:15:00,23.09,23.11,22.99,23.08,72418.0,22.9866,23.0065,22.887,22.9766,72418.0
2022-06-06 11:20:00,23.07,23.28,23.05,23.17,55456.0,22.9667,23.1757,22.9467,23.0662,55456.0
2022-06-06 11:25:00,23.17,23.25,23.16,23.21,37870.0,23.0662,23.1458,23.0563,23.106,37870.0
2022-06-06 11:30:00,23.2,23.23,23.07,23.09,32308.0,23.0961,23.1259,22.9667,22.9866,32308.0
2022-06-06 11:35:00,23.1,23.18,23.04,23.08,40053.0,22.9965,23.0762,22.9368,22.9766,40053.0
2022-06-06 11:40:00,23.08,23.11,23.05,23.1,18500.0,22.9766,23.0065,22.9467,22.9965,18500.0
2022-06-06 11:45:00,23.11,23.11,22.94,22.95,99546.0,23.0065,23.0065,22.8372,22.8472,99546.0
2022-06-06 11:50:00,22.94,23.0,22.93,22.96,41185.0,22.8372,22.897,22.8273,22.8571,41185.0
2022-06-06 11:55:00,22.97,23.04,22.97,23.0,16279.0,22.8671,22.9368,22.8671,22.897,16279.0
2022-06-06 12:00:00,23.0,23.0,22.8,22.85,37344.0,22.897,22.897,22.6979,22.7476,37344.0
2022-06-06 12:05:00,22.86,22.88,22.77,22.77,33726.0,22.7576,22.7775,22.668,22.668,33726.0
2022-06-06 12:10:00,22.77,22.78,22.67,22.7,58864.0,22.668,22.678,22.5684,22.5983,58864.0
2022-06-06 12:15:00,22.68,22.78,22.66,22.75,38920.0,22.5784,22.678,22.5585,22.6481,38920.0
2022-06-06 12:20:00,22.75,22.82,22.75,22.79,44753.0,22.6481,22.7178,22.6481,22.6879,44753.0
2022-06-06 12:25:00,22.79,22.84,22.76,22.8,32814.0,22.6879,22.7377,22.658,22.6979,32814.0
2022-06-06 12:30:00,22.79,22.82,22.72,22.8,33724.0,22.6879,22.7178,22.6182,22.6979,33724.0
2022-06-06 12:35:00,22.8,22.89,22.8,22.88,31182.0,22.6979,22.7875,22.6979,22.7775,31182.0
2022-06-06 12:40:00,22.88,22.92,22.86,22.91,31172.0,22.7775,22.8173,22.7576,22.8074,31172.0
2022-06-06 12:45:00,22.92,22.96,22.91,22.95,39872.0,22.8173,22.8571,22.8074,22.8472,39872.0
2022-06-06 12:50:00,22.94,22.97,22.89,22.96,37778.0,22.8372,22.8671,22.7875,22.8571,37778.0
2022-06-06 12:55:00,22.96,23.01,22.94,22.96,24884.0,22.8571,22.9069,22.8372,22.8571,24884.0
2022-06-06 13:00:00,22.98,22.98,22.92,22.92,27476.0,22.8771,22.8771,22.8173,22.8173,27476.0
2022-06-06 13:05:00,22.93,22.97,22.91,22.92,29833.0,22.8273,22.8671,22.8074,22.8173,29833.0
2022-06-06 13:10:00,22.92,22.92,22.83,22.86,52969.0,22.8173,22.8173,22.7277,22.7576,52969.0
2022-06-06 13:15:00,22.87,22.89,22.79,22.8,58822.0,22.7676,22.7875,22.6879,22.6979,58822.0
2022-06-06 13:20:00,22.79,22.84,22.74,22.82,55594.0,22.6879,22.7377,22.6381,22.7178,55594.0
2022-06-06 13:25:00,22.82,22.84,22.77,22.82,33905.0,22.7178,22.7377,22.668,22.7178,33905.0
2022-06-06 13:30:00,22.81,22.94,22.81,22.89,64441.0,22.7078,22.8372,22.7078,22.7875,64441.0
2022-06-06 13:35:00,22.88,23.0,22.86,22.98,43718.0,22.7775,22.897,22.7576,22.8771,43718.0
2022-06-06 13:40:00,22.98,23.01,22.96,22.99,34893.0,22.8771,22.9069,22.8571,22.887,34893.0
2022-06-06 13:45:00,23.0,23.01,22.95,23.0,47556.0,22.897,22.9069,22.8472,22.897,47556.0
2022-06-06 13:50:00,23.0,23.06,22.99,23.03,35336.0,22.897,22.9567,22.887,22.9268,35336.0
2022-06-06 13:55:00,23.03,23.08,23.02,23.08,48496.0,22.9268,22.9766,22.9169,22.9766,48496.0
2022-06-06 14:00:00,23.08,23.09,23.05,23.08,38212.0,22.9766,22.9866,22.9467,22.9766,38212.0
2022-06-06 14:05:00,23.08,23.08,22.99,23.0,42006.0,22.9766,22.9766,22.887,22.897,42006.0
2022-06-06 14:10:00,23.0,23.02,22.92,22.97,71617.0,22.897,22.9169,22.8173,22.8671,71617.0
2022-06-06 14:15:00,22.96,22.98,22.93,22.98,42278.0,22.8571,22.8771,22.8273,22.8771,42278.0
2022-06-06 14:20:00,22.98,22.98,22.87,22.89,31737.0,22.8771,22.8771,22.7676,22.7875,31737.0
2022-06-06 14:25:00,22.89,22.93,22.87,22.91,38726.0,22.7875,22.8273,22.7676,22.8074,38726.0
2022-06-06 14:30:00,22.9,22.91,22.85,22.87,44176.0,22.7974,22.8074,22.7476,22.7676,44176.0
2022-06-06 14:35:00,22.87,22.87,22.8,22.83,37583.0,22.7676,22.7676,22.6979,22.7277,37583.0
2022-06-06 14:40:00,22.83,22.89,22.82,22.89,51550.0,22.7277,22.7875,22.7178,22.7875,51550.0
2022-06-06 14:45:00,22.89,22.93,22.86,22.9,47633.0,22.7875,22.8273,22.7576,22.7974,47633.0
2022-06-06 14:50:00,22.9,22.91,22.82,22.91,43784.0,22.7974,22.8074,22.7178,22.8074,43784.0
2022-06-06 14:55:00,22.9,22.95,22.87,22.91,49699.0,22.7974,22.8472,22.7676,22.8074,49699.0
2022-06-06 15:00:00,22.9,22.94,22.86,22.91,49111.0,22.7974,22.8372,22.7576,22.8074,49111.0
2022-06-06 15:05:00,22.91,22.93,22.85,22.89,41889.0,22.8074,22.8273,22.7476,22.7875,41889.0
2022-06-06 15:10:00,22.89,22.91,22.86,22.89,42658.0,22.7875,22.8074,22.7576,22.7875,42658.0
2022-06-06 15:15:00,22.89,22.91,22.84,22.86,53789.0,22.7875,22.8074,22.7377,22.7576,53789.0
2022-06-06 15:20:00,22.85,22.94,22.83,22.89,97396.0,22.7476,22.8372,22.7277,22.7875,97396.0
2022-06-06 15:25:00,22.89,22.96,22.89,22.93,58816.0,22.7875,22.8571,22.7875,22.8273,58816.0
2022-06-06 15:30:00,22.92,22.96,22.91,22.92,53095.0,22.8173,22.8571,22.8074,22.8173,53095.0
2022-06-06 15:35:00,22.92,22.93,22.86,22.87,112286.0,22.8173,22.8273,22.7576,22.7676,112286.0
2022-06-06 15:40:00,22.87,22.91,22.83,22.86,122634.0,22.7676,22.8074,22.7277,22.7576,122634.0
2022-06-06 15:45:00,22.86,22.86,22.77,22.78,145485.0,22.7576,22.7576,22.668,22.678,145485.0
2022-06-06 15:50:00,22.79,22.84,22.78,22.8,251719.0,22.6879,22.7377,22.678,22.6979,251719.0
2022-06-06 15:55:00,22.8,22.81,22.75,22.75,284637.0,22.6979,22.7078,22.6481,22.6481,284637.0
2022-06-07 09:30:00,22.55,22.99,22.35,22.89,163065.0,22.449,22.887,22.2499,22.7875,163065.0
2022-06-07 09:35:00,22.9,23.22,22.9,23.02,88017.0,22.7974,23.116,22.7974,22.9169,88017.0
2022-06-07 09:40:00,23.03,23.16,22.96,23.09,89762.0,22.9268,23.0563,22.8571,22.9866,89762.0
2022-06-07 09:45:00,23.09,23.15,22.98,23.13,70351.0,22.9866,23.0463,22.8771,23.0264,70351.0
2022-06-07 09:50:00,23.13,23.18,23.01,23.01,66859.0,23.0264,23.0762,22.9069,22.9069,66859.0
2022-06-07 09:55:00,23.03,23.12,22.95,23.02,24396.0,22.9268,23.0164,22.8472,22.9169,24396.0
2022-06-07 10:00:00,23.0,23.06,22.9,22.94,40094.0,22.897,22.9567,22.7974,22.8372,40094.0
2022-06-07 10:05:00,22.94,22.99,22.82,22.83,30543.0,22.8372,22.887,22.7178,22.7277,30543.0
2022-06-07 10:10:00,22.87,22.87,22.75,22.81,25491.0,22.7676,22.7676,22.6481,22.7078,25491.0
2022-06-07 10:15:00,22.8,22.86,22.79,22.84,24983.0,22.6979,22.7576,22.6879,22.7377,24983.0
2022-06-07 10:20:00,22.84,22.91,22.81,22.84,17571.0,22.7377,22.8074,22.7078,22.7377,17571.0
2022-06-07 10:25:00,22.82,23.03,22.82,23.01,47435.0,22.7178,22.9268,22.7178,22.9069,47435.0
2022-06-07 10:30:00,23.01,23.08,22.93,22.98,108736.0,22.9069,22.9766,22.8273,22.8771,108736.0
2022-06-07 10:35:00,22.98,23.08,22.94,23.07,77000.0,22.8771,22.9766,22.8372,22.9667,77000.0
2022-06-07 10:40:00,23.07,23.11,23.03,23.07,51608.0,22.9667,23.0065,22.9268,22.9667,51608.0
2022-06-07 10:45:00,23.08,23.16,23.07,23.14,50527.0,22.9766,23.0563,22.9667,23.0363,50527.0
2022-06-07 10:50:00,23.14,23.22,23.09,23.16,43023.0,23.0363,23.116,22.9866,23.0563,43023.0
2022-06-07 10:55:00,23.15,23.16,23.01,23.02,19371.0,23.0463,23.0563,22.9069,22.9169,19371.0
2022-06-07 11:00:00,23.01,23.07,22.99,23.06,21865.0,22.9069,22.9667,22.887,22.9567,21865.0
2022-06-07 11:05:00,23.05,23.08,23.0,23.07,17509.0,22.9467,22.9766,22.897,22.9667,17509.0
2022-06-07 11:10:00,23.08,23.12,23.04,23.09,95991.0,22.9766,23.0164,22.9368,22.9866,95991.0
2022-06-07 11:15:00,23.09,23.12,23.05,23.05,33006.0,22.9866,23.0164,22.9467,22.9467,33006.0
2022-06-07 11:20:00,23.07,23.09,22.95,22.95,17603.0,22.9667,22.9866,22.8472,22.8472,17603.0
2022-06-07 11:25:00,22.94,22.98,22.93,22.98,19339.0,22.8372,22.8771,22.8273,22.8771,19339.0
2022-06-07 11:30:00,22.97,22.97,22.91,22.95,17463.0,22.8671,22.8671,22.8074,22.8472,17463.0
2022-06-07 11:35:00,22.96,22.98,22.92,22.94,15016.0,22.8571,22.8771,22.8173,22.8372,15016.0
2022-06-07 11:40:00,22.93,22.96,22.9,22.94,11884.0,22.8273,22.8571,22.7974,22.8372,11884.0
2022-06-07 11:45:00,22.93,22.98,22.93,22.95,15195.0,22.8273,22.8771,22.8273,22.8472,15195.0
2022-06-07 11:50:00,22.94,23.03,22.92,23.0,89797.0,22.8372,22.9268,22.8173,22.897,89797.0
2022-06-07 11:55:00,23.0,23.11,23.0,23.08,99360.0,22.897,23.0065,22.897,22.9766,99360.0
2022-06-07 12:00:00,23.08,23.11,23.04,23.05,32864.0,22.9766,23.0065,22.9368,22.9467,32864.0
2022-06-07 12:05:00,23.05,23.05,22.95,22.96,10819.0,22.9467,22.9467,22.8472,22.8571,10819.0
2022-06-07 12:10:00,22.96,22.96,22.91,22.95,11053.0,22.8571,22.8571,22.8074,22.8472,11053.0
2022-06-07 12:15:00,22.95,22.95,22.87,22.93,11417.0,22.8472,22.8472,22.7676,22.8273,11417.0
2022-06-07 12:20:00,22.95,22.97,22.92,22.96,10640.0,22.8472,22.8671,22.8173,22.8571,10640.0
2022-06-07 12:25:00,22.97,22.97,22.94,22.95,18730.0,22.8671,22.8671,22.8372,22.8472,18730.0
2022-06-07 12:30:00,22.94,23.03,22.92,23.0,14294.0,22.8372,22.9268,22.8173,22.897,14294.0
2022-06-07 12:35:00,23.0,23.0,22.94,22.94,16456.0,22.897,22.897,22.8372,22.8372,16456.0
2022-06-07 12:40:00,22.94,22.98,22.93,22.93,12899.0,22.8372,22.8771,22.8273,22.8273,12899.0
2022-06-07 12:45:00,22.92,22.98,22.92,22.97,8220.0,22.8173,22.8771,22.8173,22.8671,8220.0
2022-06-07 12:50:00,22.97,22.98,22.91,22.96,20415.0,22.8671,22.8771,22.8074,22.8571,20415.0
2022-06-07 12:55:00,22.97,22.97,22.93,22.95,8645.0,22.8671,22.8671,22.8273,22.8472,8645.0
2022-06-07 13:00:00,22.95,22.96,22.93,22.95,7594.0,22.8472,22.8571,22.8273,22.8472,7594.0
2022-06-07 13:05:00,22.95,22.99,22.93,22.98,18769.0,22.8472,22.887,22.8273,22.8771,18769.0
2022-06-07 13:10:00,22.98,23.01,22.95,22.98,9348.0,22.8771,22.9069,22.8472,22.8771,9348.0
2022-06-07 13:15:00,22.98,23.01,22.97,23.0,11898.0,22.8771,22.9069,22.8671,22.897,11898.0
2022-06-07 13:20:00,22.99,23.0,22.93,22.95,33715.0,22.887,22.897,22.8273,22.8472,33715.0
2022-06-07 13:25:00,22.95,22.97,22.94,22.96,16402.0,22.8472,22.8671,22.8372,22.8571,16402.0
2022-06-07 13:30:00,22.96,22.97,22.94,22.96,19260.0,22.8571,22.8671,22.8372,22.8571,19260.0
2022-06-07 13:35:00,22.96,23.0,22.96,22.98,8259.0,22.8571,22.897,22.8571,22.8771,8259.0
2022-06-07 13:40:00,22.99,23.06,22.99,23.05,17814.0,22.887,22.9567,22.887,22.9467,17814.0
2022-06-07 13:45:00,23.04,23.05,23.0,23.02,16954.0,22.9368,22.9467,22.897,22.9169,16954.0
2022-06-07 13:50:00,23.02,23.04,23.0,23.02,13868.0,22.9169,22.9368,22.897,22.9169,13868.0
2022-06-07 13:55:00,23.02,23.04,23.0,23.02,12045.0,22.9169,22.9368,22.897,22.9169,12045.0
2022-06-07 14:00:00,23.01,23.02,22.99,23.01,5161.0,22.9069,22.9169,22.887,22.9069,5161.0
2022-06-07 14:05:00,23.0,23.02,22.97,23.01,20018.0,22.897,22.9169,22.8671,22.9069,20018.0
2022-06-07 14:10:00,23.02,23.06,23.01,23.03,16013.0,22.9169,22.9567,22.9069,22.9268,16013.0
2022-06-07 14:15:00,23.04,23.05,23.02,23.05,5593.0,22.9368,22.9467,22.9169,22.9467,5593.0
2022-06-07 14:20:00,23.05,23.06,23.03,23.04,13900.0,22.9467,22.9567,22.9268,22.9368,13900.0
2022-06-07 14:25:00,23.04,23.1,23.03,23.08,15452.0,22.9368,22.9965,22.9268,22.9766,15452.0
2022-06-07 14:30:00,23.09,23.12,23.06,23.11,11309.0,22.9866,23.0164,22.9567,23.0065,11309.0
2022-06-07 14:35:00,23.11,23.14,23.09,23.12,22043.0,23.0065,23.0363,22.9866,23.0164,22043.0
2022-06-07 14:40:00,23.12,23.13,23.07,23.07,37258.0,23.0164,23.0264,22.9667,22.9667,37258.0
2022-06-07 14:45:00,23.06,23.08,23.05,23.07,12998.0,22.9567,22.9766,22.9467,22.9667,12998.0
2022-06-07 14:50:00,23.07,23.12,23.05,23.12,24797.0,22.9667,23.0164,22.9467,23.0164,24797.0
2022-06-07 14:55:00,23.11,23.18,23.1,23.14,23314.0,23.0065,23.0762,22.9965,23.0363,23314.0
2022-06-07 15:00:00,23.14,23.26,23.11,23.24,64613.0,23.0363,23.1558,23.0065,23.1359,64613.0
2022-06-07 15:05:00,23.25,23.31,23.22,23.28,54601.0,23.1458,23.2056,23.116,23.1757,54601.0
2022-06-07 15:10:00,23.28,23.32,23.27,23.3,33794.0,23.1757,23.2155,23.1658,23.1956,33794.0
2022-06-07 15:15:00,23.3,23.36,23.29,23.36,31414.0,23.1956,23.2554,23.1857,23.2554,31414.0
2022-06-07 15:20:00,23.36,23.41,23.33,23.4,32661.0,23.2554,23.3051,23.2255,23.2952,32661.0
2022-06-07 15:25:00,23.41,23.46,23.38,23.38,56331.0,23.3051,23.3549,23.2753,23.2753,56331.0
2022-06-07 15:30:00,23.38,23.38,23.32,23.33,55528.0,23.2753,23.2753,23.2155,23.2255,55528.0
2022-06-07 15:35:00,23.32,23.35,23.25,23.34,80842.0,23.2155,23.2454,23.1458,23.2354,80842.0
2022-06-07 15:40:00,23.35,23.35,23.27,23.28,67472.0,23.2454,23.2454,23.1658,23.1757,67472.0
2022-06-07 15:45:00,23.29,23.3,23.22,23.23,152780.0,23.1857,23.1956,23.116,23.1259,152780.0
2022-06-07 15:50:00,23.23,23.35,23.22,23.27,213907.0,23.1259,23.2454,23.116,23.1658,213907.0
2022-06-07 15:55:00,23.27,23.32,23.25,23.29,356068.0,23.1658,23.2155,23.1458,23.1857,356068.0
2022-06-08 09:30:00,23.61,24.28,23.61,24.14,265073.0,23.5042,24.1712,23.5042,24.0319,265073.0
2022-06-08 09:35:00,24.14,24.57,24.13,24.57,171831.0,24.0319,24.4599,24.0219,24.4599,171831.0
2022-06-08 09:40:00,24.58,24.63,24.32,24.37,241602.0,24.4699,24.5197,24.2111,24.2608,241602.0
2022-06-08 09:45:00,24.34,24.54,24.28,24.53,70680.0,24.231,24.4301,24.1712,24.4201,70680.0
2022-06-08 09:50:00,24.52,24.68,24.37,24.56,184230.0,24.4102,24.5694,24.2608,24.45,184230.0
2022-06-08 09:55:00,24.57,24.64,24.46,24.57,189333.0,24.4599,24.5296,24.3504,24.4599,189333.0
2022-06-08 10:00:00,24.55,24.6,24.42,24.5,89099.0,24.44,24.4898,24.3106,24.3902,89099.0
2022-06-08 10:05:00,24.49,24.57,24.3,24.44,193015.0,24.3803,24.4599,24.1911,24.3305,193015.0
2022-06-08 10:10:00,24.43,24.47,24.03,24.07,300531.0,24.3206,24.3604,23.9224,23.9622,300531.0
2022-06-08 10:15:00,24.06,24.15,23.95,24.06,108072.0,23.9522,24.0418,23.8427,23.9522,108072.0
2022-06-08 10:20:00,24.08,24.25,24.08,24.23,54644.0,23.9721,24.1414,23.9721,24.1215,54644.0
2022-06-08 10:25:00,24.22,24.23,23.99,24.05,58351.0,24.1115,24.1215,23.8825,23.9423,58351.0
2022-06-08 10:30:00,24.05,24.14,24.04,24.09,59555.0,23.9423,24.0319,23.9323,23.9821,59555.0
2022-06-08 10:35:00,24.09,24.21,24.07,24.15,31002.0,23.9821,24.1015,23.9622,24.0418,31002.0
2022-06-08 10:40:00,24.14,24.28,24.14,24.18,44349.0,24.0319,24.1712,24.0319,24.0717,44349.0
2022-06-08 10:45:00,24.18,24.28,24.18,24.26,27290.0,24.0717,24.1712,24.0717,24.1513,27290.0
2022-06-08 10:50:00,24.27,24.31,24.23,24.3,22961.0,24.1613,24.2011,24.1215,24.1911,22961.0
2022-06-08 10:55:00,24.3,24.34,24.21,24.31,33448.0,24.1911,24.231,24.1015,24.2011,33448.0
2022-06-08 11:00:00,24.31,24.43,24.3,24.38,36109.0,24.2011,24.3206,24.1911,24.2708,36109.0
2022-06-08 11:05:00,24.39,24.53,24.37,24.53,107988.0,24.2807,24.4201,24.2608,24.4201,107988.0
2022-06-08 11:10:00,24.53,24.85,24.52,24.81,128723.0,24.4201,24.7387,24.4102,24.6989,128723.0
2022-06-08 11:15:00,24.81,24.84,24.71,24.71,57536.0,24.6989,24.7287,24.5993,24.5993,57536.0
2022-06-08 11:20:00,24.71,24.85,24.7,24.76,56798.0,24.5993,24.7387,24.5894,24.6491,56798.0
2022-06-08 11:25:00,24.78,24.84,24.78,24.83,30246.0,24.669,24.7287,24.669,24.7188,30246.0
2022-06-08 11:30:00,24.83,24.99,24.82,24.96,56497.0,24.7188,24.8781,24.7088,24.8482,56497.0
2022-06-08 11:35:00,24.97,25.13,24.96,25.11,147709.0,24.8581,25.0174,24.8482,24.9975,147709.0
2022-06-08 11:40:00,25.12,25.25,25.1,25.22,122276.0,25.0075,25.1369,24.9876,25.107,122276.0
2022-06-08 11:45:00,25.23,25.29,25.19,25.24,81160.0,25.117,25.1767,25.0772,25.1269,81160.0
2022-06-08 11:50:00,25.25,25.32,25.25,25.32,71928.0,25.1369,25.2066,25.1369,25.2066,71928.0
2022-06-08 11:55:00,25.32,25.4,25.23,25.38,95368.0,25.2066,25.2862,25.117,25.2663,95368.0
2022-06-08 12:00:00,25.37,25.46,25.36,25.44,70844.0,25.2564,25.3459,25.2464,25.326,70844.0
2022-06-08 12:05:00,25.44,25.46,25.38,25.41,60931.0,25.326,25.3459,25.2663,25.2962,60931.0
2022-06-08 12:10:00,25.42,25.44,25.35,25.39,37392.0,25.3061,25.326,25.2364,25.2763,37392.0
2022-06-08 12:15:00,25.39,25.43,25.36,25.43,95493.0,25.2763,25.3161,25.2464,25.3161,95493.0
2022-06-08 12:20:00,25.43,25.46,25.41,25.44,37346.0,25.3161,25.3459,25.2962,25.326,37346.0
2022-06-08 12:25:00,25.44,25.45,25.4,25.45,65145.0,25.326,25.336,25.2862,25.336,65145.0
2022-06-08 12:30:00,25.45,25.46,25.37,25.39,48537.0,25.336,25.3459,25.2564,25.2763,48537.0
2022-06-08 12:35:00,25.39,25.39,25.18,25.2,112657.0,25.2763,25.2763,25.0672,25.0871,112657.0
2022-06-08 12:40:00,25.2,25.23,25.0,25.03,64383.0,25.0871,25.117,24.888,24.9179,64383.0
2022-06-08 12:45:00,25.03,25.14,24.95,25.11,64001.0,24.9179,25.0274,24.8382,24.9975,64001.0
2022-06-08 12:50:00,25.1,25.24,25.09,25.24,30495.0,24.9876,25.1269,24.9776,25.1269,30495.0
2022-06-08 12:55:00,25.24,25.28,25.22,25.26,42850.0,25.1269,25.1668,25.107,25.1468,42850.0
2022-06-08 13:00:00,25.27,25.27,25.19,25.24,47840.0,25.1568,25.1568,25.0772,25.1269,47840.0
2022-06-08 13:05:00,25.24,25.3,25.22,25.29,52547.0,25.1269,25.1867,25.107,25.1767,52547.0
2022-06-08 13:10:00,25.29,25.35,25.24,25.26,83203.0,25.1767,25.2364,25.1269,25.1468,83203.0
2022-06-08 13:15:00,25.26,25.33,25.2,25.33,38146.0,25.1468,25.2165,25.0871,25.2165,38146.0
2022-06-08 13:20:00,25.32,25.33,25.25,25.27,37403.0,25.2066,25.2165,25.1369,25.1568,37403.0
2022-06-08 13:25:00,25.27,25.28,25.09,25.12,54284.0,25.1568,25.1668,24.9776,25.0075,54284.0
2022-06-08 13:30:00,25.11,25.11,25.0,25.03,47995.0,24.9975,24.9975,24.888,24.9179,47995.0
2022-06-08 13:35:00,25.03,25.03,24.93,24.93,40154.0,24.9179,24.9179,24.8183,24.8183,40154.0
2022-06-08 13:40:00,24.92,25.02,24.88,24.98,57335.0,24.8084,24.9079,24.7685,24.8681,57335.0
2022-06-08 13:45:00,24.98,25.04,24.94,25.04,75997.0,24.8681,24.9278,24.8283,24.9278,75997.0
2022-06-08 13:50:00,25.04,25.15,25.02,25.12,53040.0,24.9278,25.0373,24.9079,25.0075,53040.0
2022-06-08 13:55:00,25.13,25.2,25.11,25.19,39064.0,25.0174,25.0871,24.9975,25.0772,39064.0
2022-06-08 14:00:00,25.2,25.33,25.19,25.3,68523.0,25.0871,25.2165,25.0772,25.1867,68523.0
2022-06-08 14:05:00,25.3,25.36,25.24,25.34,38431.0,25.1867,25.2464,25.1269,25.2265,38431.0
2022-06-08 14:10:00,25.34,25.46,25.2,25.25,134714.0,25.2265,25.3459,25.0871,25.1369,134714.0
2022-06-08 14:15:00,25.25,25.43,25.24,25.39,32843.0,25.1369,25.3161,25.1269,25.2763,32843.0
2022-06-08 14:20:00,25.39,25.42,25.33,25.39,60625.0,25.2763,25.3061,25.2165,25.2763,60625.0
2022-06-08 14:25:00,25.39,25.41,25.29,25.39,44291.0,25.2763,25.2962,25.1767,25.2763,44291.0
2022-06-08 14:30:00,25.39,25.42,25.35,25.37,48698.0,25.2763,25.3061,25.2364,25.2564,48698.0
2022-06-08 14:35:00,25.37,25.47,25.35,25.44,42219.0,25.2564,25.3559,25.2364,25.326,42219.0
2022-06-08 14:40:00,25.45,25.49,25.4,25.47,72606.0,25.336,25.3758,25.2862,25.3559,72606.0
2022-06-08 14:45:00,25.47,25.56,25.47,25.54,43579.0,25.3559,25.4455,25.3559,25.4256,43579.0
2022-06-08 14:50:00,25.54,25.55,25.48,25.49,32018.0,25.4256,25.4355,25.3659,25.3758,32018.0
2022-06-08 14:55:00,25.5,25.5,25.35,25.39,77266.0,25.3858,25.3858,25.2364,25.2763,77266.0
2022-06-08 15:00:00,25.39,25.41,25.31,25.31,90305.0,25.2763,25.2962,25.1966,25.1966,90305.0
2022-06-08 15:05:00,25.32,25.38,25.29,25.32,159165.0,25.2066,25.2663,25.1767,25.2066,159165.0
2022-06-08 15:10:00,25.31,25.37,25.27,25.32,201141.0,25.1966,25.2564,25.1568,25.2066,201141.0
2022-06-08 15:15:00,25.31,25.42,25.3,25.42,213018.0,25.1966,25.3061,25.1867,25.3061,213018.0
2022-06-08 15:20:00,25.41,25.45,25.36,25.39,276904.0,25.2962,25.336,25.2464,25.2763,276904.0
2022-06-08 15:25:00,25.4,25.43,25.34,25.39,178893.0,25.2862,25.3161,25.2265,25.2763,178893.0
2022-06-08 15:30:00,25.39,25.41,25.3,25.37,270759.0,25.2763,25.2962,25.1867,25.2564,270759.0
2022-06-08 15:35:00,25.38,25.54,25.37,25.46,158113.0,25.2663,25.4256,25.2564,25.3459,158113.0
2022-06-08 15:40:00,25.46,25.57,25.46,25.51,195849.0,25.3459,25.4555,25.3459,25.3957,195849.0
2022-06-08 15:45:00,25.51,25.52,25.4,25.45,201364.0,25.3957,25.4057,25.2862,25.336,201364.0
2022-06-08 15:50:00,25.45,25.51,25.39,25.41,256075.0,25.336,25.3957,25.2763,25.2962,256075.0
2022-06-08 15:55:00,25.41,25.42,25.28,25.36,789945.0,25.2962,25.3061,25.1668,25.2464,789945.0
2022-06-09 09:30:00,23.98,24.06,23.5,23.57,458452.0,23.8726,23.9522,23.3947,23.4644,458452.0
2022-06-09 09:35:00,23.58,23.67,23.25,23.35,181855.0,23.4744,23.564,23.1458,23.2454,181855.0
2022-06-09 09:40:00,23.35,23.45,23.08,23.4,233026.0,23.2454,23.345,22.9766,23.2952,233026.0
2022-06-09 09:45:00,23.4,23.57,23.3,23.45,125612.0,23.2952,23.4644,23.1956,23.345,125612.0
2022-06-09 09:50:00,23.46,23.72,23.45,23.67,100722.0,23.3549,23.6137,23.345,23.564,100722.0
2022-06-09 09:55:00,23.66,23.72,23.42,23.46,100856.0,23.554,23.6137,23.3151,23.3549,100856.0
2022-06-09 10:00:00,23.46,23.86,23.44,23.7,157519.0,23.3549,23.7531,23.335,23.5938,157519.0
2022-06-09 10:05:00,23.7,23.71,23.48,23.49,56891.0,23.5938,23.6038,23.3748,23.3848,56891.0
2022-06-09 10:10:00,23.48,23.61,23.45,23.6,49288.0,23.3748,23.5042,23.345,23.4943,49288.0
2022-06-09 10:15:00,23.6,23.66,23.56,23.6,56770.0,23.4943,23.554,23.4545,23.4943,56770.0
2022-06-09 10:20:00,23.61,23.69,23.54,23.6,36988.0,23.5042,23.5839,23.4345,23.4943,36988.0
2022-06-09 10:25:00,23.6,23.6,23.47,23.51,53005.0,23.4943,23.4943,23.3649,23.4047,53005.0
2022-06-09 10:30:00,23.51,23.63,23.49,23.56,72513.0,23.4047,23.5241,23.3848,23.4545,72513.0
2022-06-09 10:35:00,23.56,23.6,23.43,23.45,71369.0,23.4545,23.4943,23.325,23.345,71369.0
2022-06-09 10:40:00,23.44,23.44,23.16,23.21,63314.0,23.335,23.335,23.0563,23.106,63314.0
2022-06-09 10:45:00,23.19,23.22,23.15,23.19,44379.0,23.0861,23.116,23.0463,23.0861,44379.0
2022-06-09 10:50:00,23.2,23.21,23.08,23.09,25423.0,23.0961,23.106,22.9766,22.9866,25423.0
2022-06-09 10:55:00,23.09,23.19,23.05,23.13,49493.0,22.9866,23.0861,22.9467,23.0264,49493.0
2022-06-09 11:00:00,23.12,23.29,23.12,23.27,48277.0,23.0164,23.1857,23.0164,23.1658,48277.0
2022-06-09 11:05:00,23.27,23.28,23.2,23.27,37592.0,23.1658,23.1757,23.0961,23.1658,37592.0
2022-06-09 11:10:00,23.27,23.28,23.16,23.17,51389.0,23.1658,23.1757,23.0563,23.0662,51389.0
2022-06-09 11:15:00,23.18,23.2,23.13,23.14,45161.0,23.0762,23.0961,23.0264,23.0363,45161.0
2022-06-09 11:20:00,23.14,23.29,23.13,23.26,46291.0,23.0363,23.1857,23.0264,23.1558,46291.0
2022-06-09 11:25:00,23.26,23.31,23.21,23.21,53463.0,23.1558,23.2056,23.106,23.106,53463.0
2022-06-09 11:30:00,23.21,23.32,23.19,23.29,20520.0,23.106,23.2155,23.0861,23.1857,20520.0
2022-06-09 11:35:00,23.3,23.32,23.27,23.28,17316.0,23.1956,23.2155,23.1658,23.1757,17316.0
2022-06-09 11:40:00,23.29,23.32,23.22,23.25,26319.0,23.1857,23.2155,23.116,23.1458,26319.0
2022-06-09 11:45:00,23.23,23.26,23.15,23.16,24342.0,23.1259,23.1558,23.0463,23.0563,24342.0
2022-06-09 11:50:00,23.14,23.2,23.1,23.2,34999.0,23.0363,23.0961,22.9965,23.0961,34999.0
2022-06-09 11:55:00,23.2,23.26,23.19,23.25,27498.0,23.0961,23.1558,23.0861,23.1458,27498.0
2022-06-09 12:00:00,23.24,23.25,23.17,23.19,20853.0,23.1359,23.1458,23.0662,23.0861,20853.0
2022-06-09 12:05:00,23.19,23.19,23.13,23.16,16847.0,23.0861,23.0861,23.0264,23.0563,16847.0
2022-06-09 12:10:00,23.15,23.15,23.01,23.05,39841.0,23.0463,23.0463,22.9069,22.9467,39841.0
2022-06-09 12:15:00,23.04,23.1,23.0,23.1,38077.0,22.9368,22.9965,22.897,22.9965,38077.0
2022-06-09 12:20:00,23.11,23.2,23.1,23.15,22655.0,23.0065,23.0961,22.9965,23.0463,22655.0
2022-06-09 12:25:00,23.15,23.19,23.13,23.17,30141.0,23.0463,23.0861,23.0264,23.0662,30141.0
2022-06-09 12:30:00,23.17,23.19,23.08,23.14,20376.0,23.0662,23.0861,22.9766,23.0363,20376.0
2022-06-09 12:35:00,23.14,23.17,23.12,23.17,19914.0,23.0363,23.0662,23.0164,23.0662,19914.0
2022-06-09 12:40:00,23.17,23.23,23.16,23.21,21317.0,23.0662,23.1259,23.0563,23.106,21317.0
2022-06-09 12:45:00,23.21,23.21,23.12,23.13,23781.0,23.106,23.106,23.0164,23.0264,23781.0
2022-06-09 12:50:00,23.12,23.17,23.09,23.1,25108.0,23.0164,23.0662,22.9866,22.9965,25108.0
2022-06-09 12:55:00,23.1,23.22,23.1,23.18,30027.0,22.9965,23.116,22.9965,23.0762,30027.0
2022-06-09 13:00:00,23.18,23.24,23.17,23.2,20387.0,23.0762,23.1359,23.0662,23.0961,20387.0
2022-06-09 13:05:00,23.21,23.24,23.17,23.23,32293.0,23.106,23.1359,23.0662,23.1259,32293.0
2022-06-09 13:10:00,23.23,23.37,23.23,23.35,60234.0,23.1259,23.2653,23.1259,23.2454,60234.0
2022-06-09 13:15:00,23.34,23.37,23.3,23.32,89491.0,23.2354,23.2653,23.1956,23.2155,89491.0
2022-06-09 13:20:00,23.35,23.4,23.24,23.27,78456.0,23.2454,23.2952,23.1359,23.1658,78456.0
2022-06-09 13:25:00,23.27,23.31,23.21,23.26,23035.0,23.1658,23.2056,23.106,23.1558,23035.0
2022-06-09 13:30:00,23.26,23.27,23.11,23.14,22456.0,23.1558,23.1658,23.0065,23.0363,22456.0
2022-06-09 13:35:00,23.13,23.13,23.08,23.12,22372.0,23.0264,23.0264,22.9766,23.0164,22372.0
2022-06-09 13:40:00,23.11,23.13,23.06,23.07,19446.0,23.0065,23.0264,22.9567,22.9667,19446.0
2022-06-09 13:45:00,23.09,23.13,23.08,23.11,24209.0,22.9866,23.0264,22.9766,23.0065,24209.0
2022-06-09 13:50:00,23.11,23.17,23.11,23.13,20546.0,23.0065,23.0662,23.0065,23.0264,20546.0
2022-06-09 13:55:00,23.13,23.2,23.12,23.2,16558.0,23.0264,23.0961,23.0164,23.0961,16558.0
2022-06-09 14:00:00,23.19,23.24,23.14,23.16,30925.0,23.0861,23.1359,23.0363,23.0563,30925.0
2022-06-09 14:05:00,23.17,23.24,23.13,23.22,29705.0,23.0662,23.1359,23.0264,23.116,29705.0
2022-06-09 14:10:00,23.22,23.27,23.17,23.26,31203.0,23.116,23.1658,23.0662,23.1558,31203.0
2022-06-09 14:15:00,23.25,23.26,23.2,23.21,18218.0,23.1458,23.1558,23.0961,23.106,18218.0
2022-06-09 14:20:00,23.21,23.24,23.15,23.18,26188.0,23.106,23.1359,23.0463,23.0762,26188.0
2022-06-09 14:25:00,23.18,23.25,23.16,23.23,22285.0,23.0762,23.1458,23.0563,23.1259,22285.0
2022-06-09 14:30:00,23.23,23.3,23.2,23.21,55705.0,23.1259,23.1956,23.0961,23.106,55705.0
2022-06-09 14:35:00,23.21,23.22,23.17,23.2,33661.0,23.106,23.116,23.0662,23.0961,33661.0
2022-06-09 14:40:00,23.2,23.23,23.17,23.18,43379.0,23.0961,23.1259,23.0662,23.0762,43379.0
2022-06-09 14:45:00,23.17,23.19,23.14,23.18,33962.0,23.0662,23.0861,23.0363,23.0762,33962.0
2022-06-09 14:50:00,23.18,23.18,23.12,23.12,23496.0,23.0762,23.0762,23.0164,23.0164,23496.0
2022-06-09 14:55:00,23.12,23.12,23.02,23.04,29515.0,23.0164,23.0164,22.9169,22.9368,29515.0
2022-06-09 15:00:00,23.03,23.03,22.93,22.94,27955.0,22.9268,22.9268,22.8273,22.8372,27955.0
2022-06-09 15:05:00,22.93,22.94,22.88,22.94,35563.0,22.8273,22.8372,22.7775,22.8372,35563.0
2022-06-09 15:10:00,22.94,22.97,22.93,22.97,25258.0,22.8372,22.8671,22.8273,22.8671,25258.0
2022-06-09 15:15:00,22.96,23.01,22.96,22.98,33565.0,22.8571,22.9069,22.8571,22.8771,33565.0
2022-06-09 15:20:00,22.98,22.99,22.93,22.94,28514.0,22.8771,22.887,22.8273,22.8372,28514.0
2022-06-09 15:25:00,22.94,22.94,22.86,22.88,38028.0,22.8372,22.8372,22.7576,22.7775,38028.0
2022-06-09 15:30:00,22.88,22.9,22.85,22.86,41236.0,22.7775,22.7974,22.7476,22.7576,41236.0
2022-06-09 15:35:00,22.87,22.98,22.86,22.98,68824.0,22.7676,22.8771,22.7576,22.8771,68824.0
2022-06-09 15:40:00,22.98,22.99,22.94,22.98,101763.0,22.8771,22.887,22.8372,22.8771,101763.0
2022-06-09 15:45:00,22.98,23.05,22.95,23.05,129386.0,22.8771,22.9467,22.8472,22.9467,129386.0
2022-06-09 15:50:00,23.04,23.13,23.03,23.12,203010.0,22.9368,23.0264,22.9268,23.0164,203010.0
2022-06-09 15:55:00,23.12,23.12,23.01,23.04,320411.0,23.0164,23.0164,22.9069,22.9368,320411.0
2022-06-10 09:30:00,22.94,23.2,22.81,22.9,169971.0,22.8372,23.0961,22.7078,22.7974,169971.0
2022-06-10 09:35:00,22.92,23.11,22.83,22.96,151108.0,22.8173,23.0065,22.7277,22.8571,151108.0
2022-06-10 09:40:00,22.96,23.26,22.95,23.17,142230.0,22.8571,23.1558,22.8472,23.0662,142230.0
2022-06-10 09:45:00,23.18,23.32,23.15,23.2,51496.0,23.0762,23.2155,23.0463,23.0961,51496.0
2022-06-10 09:50:00,23.19,23.27,23.08,23.22,82999.0,23.0861,23.1658,22.9766,23.116,82999.0
2022-06-10 09:55:00,23.22,23.25,22.85,22.97,74249.0,23.116,23.1458,22.7476,22.8671,74249.0
2022-06-10 10:00:00,22.92,22.94,22.72,22.72,58905.0,22.8173,22.8372,22.6182,22.6182,58905.0
2022-06-10 10:05:00,22.72,22.92,22.54,22.54,68386.0,22.6182,22.8173,22.439,22.439,68386.0
2022-06-10 10:10:00,22.54,22.63,22.52,22.54,36675.0,22.439,22.5286,22.4191,22.439,36675.0
2022-06-10 10:15:00,22.53,22.55,22.45,22.48,44498.0,22.4291,22.449,22.3494,22.3793,44498.0
2022-06-10 10:20:00,22.48,22.58,22.42,22.58,47458.0,22.3793,22.4789,22.3196,22.4789,47458.0
2022-06-10 10:25:00,22.57,22.67,22.55,22.58,32366.0,22.4689,22.5684,22.449,22.4789,32366.0
2022-06-10 10:30:00,22.58,22.66,22.51,22.62,65004.0,22.4789,22.5585,22.4092,22.5187,65004.0
2022-06-10 10:35:00,22.63,22.73,22.53,22.56,53285.0,22.5286,22.6282,22.4291,22.4589,53285.0
2022-06-10 10:40:00,22.56,22.57,22.47,22.54,36330.0,22.4589,22.4689,22.3693,22.439,36330.0
2022-06-10 10:45:00,22.52,22.61,22.51,22.55,20911.0,22.4191,22.5087,22.4092,22.449,20911.0
2022-06-10 10:50:00,22.53,22.68,22.52,22.63,26070.0,22.4291,22.5784,22.4191,22.5286,26070.0
2022-06-10 10:55:00,22.63,22.68,22.57,22.57,41576.0,22.5286,22.5784,22.4689,22.4689,41576.0
2022-06-10 11:00:00,22.57,22.73,22.54,22.71,47412.0,22.4689,22.6282,22.439,22.6083,47412.0
2022-06-10 11:05:00,22.7,22.72,22.62,22.65,41390.0,22.5983,22.6182,22.5187,22.5485,41390.0
2022-06-10 11:10:00,22.66,22.71,22.59,22.59,44221.0,22.5585,22.6083,22.4888,22.4888,44221.0
2022-06-10 11:15:00,22.59,22.64,22.55,22.63,31858.0,22.4888,22.5386,22.449,22.5286,31858.0
2022-06-10 11:20:00,22.64,22.67,22.5,22.5,48779.0,22.5386,22.5684,22.3992,22.3992,48779.0
2022-06-10 11:25:00,22.5,22.5,22.41,22.43,44967.0,22.3992,22.3992,22.3096,22.3295,44967.0
2022-06-10 11:30:00,22.43,22.47,22.41,22.42,23057.0,22.3295,22.3693,22.3096,22.3196,23057.0
2022-06-10 11:35:00,22.43,22.43,22.31,22.36,80315.0,22.3295,22.3295,22.2101,22.2598,80315.0
2022-06-10 11:40:00,22.35,22.39,22.34,22.37,51199.0,22.2499,22.2897,22.2399,22.2698,51199.0
2022-06-10 11:45:00,22.36,22.37,22.23,22.23,64716.0,22.2598,22.2698,22.1304,22.1304,64716.0
2022-06-10 11:50:00,22.23,22.31,22.22,22.27,35791.0,22.1304,22.2101,22.1205,22.1702,35791.0
2022-06-10 11:55:00,22.28,22.34,22.27,22.33,24618.0,22.1802,22.2399,22.1702,22.23,24618.0
2022-06-10 12:00:00,22.33,22.41,22.32,22.39,67778.0,22.23,22.3096,22.22,22.2897,67778.0
2022-06-10 12:05:00,22.39,22.48,22.38,22.46,33250.0,22.2897,22.3793,22.2797,22.3594,33250.0
2022-06-10 12:10:00,22.46,22.46,22.24,22.32,76889.0,22.3594,22.3594,22.1404,22.22,76889.0
2022-06-10 12:15:00,22.32,22.35,22.3,22.32,19468.0,22.22,22.2499,22.2001,22.22,19468.0
2022-06-10 12:20:00,22.32,22.41,22.32,22.34,19386.0,22.22,22.3096,22.22,22.2399,19386.0
2022-06-10 12:25:00,22.33,22.34,22.3,22.34,21757.0,22.23,22.2399,22.2001,22.2399,21757.0
2022-06-10 12:30:00,22.35,22.44,22.34,22.43,45924.0,22.2499,22.3395,22.2399,22.3295,45924.0
2022-06-10 12:35:00,22.42,22.48,22.4,22.45,23838.0,22.3196,22.3793,22.2997,22.3494,23838.0
2022-06-10 12:40:00,22.45,22.49,22.44,22.48,12368.0,22.3494,22.3893,22.3395,22.3793,12368.0
2022-06-10 12:45:00,22.47,22.49,22.44,22.45,38400.0,22.3693,22.3893,22.3395,22.3494,38400.0
2022-06-10 12:50:00,22.45,22.46,22.37,22.39,33961.0,22.3494,22.3594,22.2698,22.2897,33961.0
2022-06-10 12:55:00,22.39,22.47,22.37,22.46,23443.0,22.2897,22.3693,22.2698,22.3594,23443.0
2022-06-10 13:00:00,22.45,22.47,22.4,22.43,36689.0,22.3494,22.3693,22.2997,22.3295,36689.0
2022-06-10 13:05:00,22.43,22.46,22.4,22.44,48421.0,22.3295,22.3594,22.2997,22.3395,48421.0
2022-06-10 13:10:00,22.44,22.47,22.4,22.41,18486.0,22.3395,22.3693,22.2997,22.3096,18486.0
2022-06-10 13:15:00,22.41,22.45,22.39,22.44,27133.0,22.3096,22.3494,22.2897,22.3395,27133.0
2022-06-10 13:20:00,22.44,22.5,22.42,22.48,19305.0,22.3395,22.3992,22.3196,22.3793,19305.0
2022-06-10 13:25:00,22.48,22.54,22.46,22.54,28552.0,22.3793,22.439,22.3594,22.439,28552.0
2022-06-10 13:30:00,22.54,22.54,22.44,22.46,63685.0,22.439,22.439,22.3395,22.3594,63685.0
2022-06-10 13:35:00,22.46,22.53,22.44,22.49,28674.0,22.3594,22.4291,22.3395,22.3893,28674.0
2022-06-10 13:40:00,22.5,22.52,22.46,22.51,17391.0,22.3992,22.4191,22.3594,22.4092,17391.0
2022-06-10 13:45:00,22.51,22.61,22.5,22.55,40369.0,22.4092,22.5087,22.3992,22.449,40369.0
2022-06-10 13:50:00,22.56,22.59,22.54,22.55,32655.0,22.4589,22.4888,22.439,22.449,32655.0
2022-06-10 13:55:00,22.55,22.55,22.46,22.48,21257.0,22.449,22.449,22.3594,22.3793,21257.0
2022-06-10 14:00:00,22.47,22.48,22.4,22.42,19595.0,22.3693,22.3793,22.2997,22.3196,19595.0
2022-06-10 14:05:00,22.41,22.45,22.39,22.42,20799.0,22.3096,22.3494,22.2897,22.3196,20799.0
2022-06-10 14:10:00,22.42,22.44,22.36,22.36,38198.0,22.3196,22.3395,22.2598,22.2598,38198.0
2022-06-10 14:15:00,22.36,22.42,22.34,22.41,20011.0,22.2598,22.3196,22.2399,22.3096,20011.0
2022-06-10 14:20:00,22.41,22.44,22.4,22.41,11529.0,22.3096,22.3395,22.2997,22.3096,11529.0
2022-06-10 14:25:00,22.41,22.42,22.3,22.34,21678.0,22.3096,22.3196,22.2001,22.2399,21678.0
2022-06-10 14:30:00,22.33,22.38,22.32,22.37,19210.0,22.23,22.2797,22.22,22.2698,19210.0
2022-06-10 14:35:00,22.36,22.37,22.33,22.33,18839.0,22.2598,22.2698,22.23,22.23,18839.0
2022-06-10 14:40:00,22.33,22.34,22.3,22.34,10668.0,22.23,22.2399,22.2001,22.2399,10668.0
2022-06-10 14:45:00,22.34,22.41,22.32,22.41,15707.0,22.2399,22.3096,22.22,22.3096,15707.0
2022-06-10 14:50:00,22.41,22.41,22.36,22.37,11374.0,22.3096,22.3096,22.2598,22.2698,11374.0
2022-06-10 14:55:00,22.37,22.42,22.34,22.41,22705.0,22.2698,22.3196,22.2399,22.3096,22705.0
2022-06-10 15:00:00,22.4,22.42,22.33,22.34,20221.0,22.2997,22.3196,22.23,22.2399,20221.0
2022-06-10 15:05:00,22.34,22.38,22.31,22.36,19135.0,22.2399,22.2797,22.2101,22.2598,19135.0
2022-06-10 15:10:00,22.36,22.45,22.35,22.43,21165.0,22.2598,22.3494,22.2499,22.3295,21165.0
2022-06-10 15:15:00,22.43,22.51,22.41,22.47,26102.0,22.3295,22.4092,22.3096,22.3693,26102.0
2022-06-10 15:20:00,22.46,22.47,22.41,22.44,17814.0,22.3594,22.3693,22.3096,22.3395,17814.0
2022-06-10 15:25:00,22.45,22.57,22.44,22.49,63808.0,22.3494,22.4689,22.3395,22.3893,63808.0
2022-06-10 15:30:00,22.49,22.49,22.32,22.32,47352.0,22.3893,22.3893,22.22,22.22,47352.0
2022-06-10 15:35:00,22.33,22.4,22.31,22.38,53998.0,22.23,22.2997,22.2101,22.2797,53998.0
2022-06-10 15:40:00,22.39,22.42,22.34,22.42,89580.0,22.2897,22.3196,22.2399,22.3196,89580.0
2022-06-10 15:45:00,22.42,22.43,22.35,22.39,120539.0,22.3196,22.3295,22.2499,22.2897,120539.0
2022-06-10 15:50:00,22.39,22.5,22.37,22.43,239860.0,22.2897,22.3992,22.2698,22.3295,239860.0
2022-06-10 15:55:00,22.43,22.51,22.42,22.42,319469.0,22.3295,22.4092,22.3196,22.3196,319469.0
2022-06-13 09:30:00,21.3,21.51,21.15,21.43,147543.0,21.2046,21.4136,21.0553,21.334,147543.0
2022-06-13 09:35:00,21.42,21.48,21.11,21.11,93058.0,21.324,21.3838,21.0154,21.0154,93058.0
2022-06-13 09:40:00,21.1,21.11,20.94,20.97,62932.0,21.0055,21.0154,20.8462,20.8761,62932.0
2022-06-13 09:45:00,20.99,21.13,20.9,20.93,61160.0,20.896,21.0353,20.8064,20.8362,61160.0
2022-06-13 09:50:00,20.94,20.99,20.85,20.89,61140.0,20.8462,20.896,20.7566,20.7964,61140.0
2022-06-13 09:55:00,20.88,20.94,20.8,20.8,72083.0,20.7865,20.8462,20.7068,20.7068,72083.0
2022-06-13 10:00:00,20.81,20.93,20.77,20.83,70119.0,20.7168,20.8362,20.677,20.7367,70119.0
2022-06-13 10:05:00,20.81,20.88,20.78,20.81,69062.0,20.7168,20.7865,20.6869,20.7168,69062.0
2022-06-13 10:10:00,20.79,20.83,20.61,20.67,60200.0,20.6969,20.7367,20.5177,20.5774,60200.0
2022-06-13 10:15:00,20.66,20.69,20.54,20.56,33738.0,20.5675,20.5973,20.448,20.4679,33738.0
2022-06-13 10:20:00,20.56,20.6,20.45,20.47,80250.0,20.4679,20.5077,20.3584,20.3783,80250.0
2022-06-13 10:25:00,20.48,20.62,20.47,20.62,80657.0,20.3883,20.5276,20.3783,20.5276,80657.0
2022-06-13 10:30:00,20.62,20.62,20.47,20.54,80000.0,20.5276,20.5276,20.3783,20.448,80000.0
2022-06-13 10:35:00,20.54,20.62,20.53,20.57,74072.0,20.448,20.5276,20.438,20.4779,74072.0
2022-06-13 10:40:00,20.57,20.7,20.53,20.54,98377.0,20.4779,20.6073,20.438,20.448,98377.0
2022-06-13 10:45:00,20.54,20.58,20.47,20.52,48658.0,20.448,20.4878,20.3783,20.4281,48658.0
2022-06-13 10:50:00,20.52,20.57,20.47,20.51,63142.0,20.4281,20.4779,20.3783,20.4181,63142.0
2022-06-13 10:55:00,20.51,20.53,20.43,20.48,37176.0,20.4181,20.438,20.3385,20.3883,37176.0
2022-06-13 11:00:00,20.48,20.48,20.36,20.36,54386.0,20.3883,20.3883,20.2688,20.2688,54386.0
2022-06-13 11:05:00,20.35,20.4,20.32,20.39,45426.0,20.2588,20.3086,20.229,20.2987,45426.0
2022-06-13 11:10:00,20.39,20.5,20.36,20.42,56908.0,20.2987,20.4082,20.2688,20.3285,56908.0
2022-06-13 11:15:00,20.42,20.5,20.42,20.48,65427.0,20.3285,20.4082,20.3285,20.3883,65427.0
2022-06-13 11:20:00,20.49,20.59,20.47,20.57,51310.0,20.3982,20.4978,20.3783,20.4779,51310.0
2022-06-13 11:25:00,20.57,20.58,20.47,20.48,37556.0,20.4779,20.4878,20.3783,20.3883,37556.0
2022-06-13 11:30:00,20.48,20.53,20.43,20.49,26669.0,20.3883,20.438,20.3385,20.3982,26669.0
2022-06-13 11:35:00,20.48,20.58,20.48,20.57,33296.0,20.3883,20.4878,20.3883,20.4779,33296.0
2022-06-13 11:40:00,20.57,20.62,20.53,20.61,27514.0,20.4779,20.5276,20.438,20.5177,27514.0
2022-06-13 11:45:00,20.62,20.67,20.56,20.67,30798.0,20.5276,20.5774,20.4679,20.5774,30798.0
2022-06-13 11:50:00,20.66,20.69,20.58,20.59,30015.0,20.5675,20.5973,20.4878,20.4978,30015.0
2022-06-13 11:55:00,20.6,20.63,20.58,20.62,21255.0,20.5077,20.5376,20.4878,20.5276,21255.0
2022-06-13 12:00:00,20.62,20.7,20.59,20.6,25839.0,20.5276,20.6073,20.4978,20.5077,25839.0
2022-06-13 12:05:00,20.59,20.65,20.5,20.57,23374.0,20.4978,20.5575,20.4082,20.4779,23374.0
2022-06-13 12:10:00,20.57,20.66,20.56,20.6,22066.0,20.4779,20.5675,20.4679,20.5077,22066.0
2022-06-13 12:15:00,20.61,20.64,20.56,20.62,18666.0,20.5177,20.5475,20.4679,20.5276,18666.0
2022-06-13 12:20:00,20.62,20.66,20.58,20.6,21625.0,20.5276,20.5675,20.4878,20.5077,21625.0
2022-06-13 12:25:00,20.6,20.65,20.6,20.64,11562.0,20.5077,20.5575,20.5077,20.5475,11562.0
2022-06-13 12:30:00,20.64,20.8,20.63,20.77,37664.0,20.5475,20.7068,20.5376,20.677,37664.0
2022-06-13 12:35:00,20.77,20.86,20.76,20.81,48213.0,20.677,20.7666,20.667,20.7168,48213.0
2022-06-13 12:40:00,20.8,20.8,20.69,20.7,30545.0,20.7068,20.7068,20.5973,20.6073,30545.0
2022-06-13 12:45:00,20.71,20.72,20.61,20.65,14257.0,20.6172,20.6272,20.5177,20.5575,14257.0
2022-06-13 12:50:00,20.64,20.67,20.57,20.58,52684.0,20.5475,20.5774,20.4779,20.4878,52684.0
2022-06-13 12:55:00,20.57,20.6,20.55,20.59,18219.0,20.4779,20.5077,20.4579,20.4978,18219.0
2022-06-13 13:00:00,20.58,20.6,20.56,20.58,14949.0,20.4878,20.5077,20.4679,20.4878,14949.0
2022-06-13 13:05:00,20.57,20.59,20.56,20.59,13820.0,20.4779,20.4978,20.4679,20.4978,13820.0
2022-06-13 13:10:00,20.58,20.59,20.56,20.59,10921.0,20.4878,20.4978,20.4679,20.4978,10921.0
2022-06-13 13:15:00,20.58,20.61,20.57,20.6,10309.0,20.4878,20.5177,20.4779,20.5077,10309.0
2022-06-13 13:20:00,20.6,20.68,20.58,20.68,58526.0,20.5077,20.5874,20.4878,20.5874,58526.0
2022-06-13 13:25:00,20.68,20.74,20.65,20.68,58640.0,20.5874,20.6471,20.5575,20.5874,58640.0
2022-06-13 13:30:00,20.68,20.72,20.67,20.71,16695.0,20.5874,20.6272,20.5774,20.6172,16695.0
2022-06-13 13:35:00,20.71,20.74,20.68,20.74,14887.0,20.6172,20.6471,20.5874,20.6471,14887.0
2022-06-13 13:40:00,20.74,20.83,20.73,20.82,24673.0,20.6471,20.7367,20.6371,20.7267,24673.0
2022-06-13 13:45:00,20.82,20.84,20.79,20.82,20130.0,20.7267,20.7466,20.6969,20.7267,20130.0
2022-06-13 13:50:00,20.82,20.83,20.74,20.76,25398.0,20.7267,20.7367,20.6471,20.667,25398.0
2022-06-13 13:55:00,20.76,20.81,20.76,20.8,23734.0,20.667,20.7168,20.667,20.7068,23734.0
2022-06-13 14:00:00,20.8,20.8,20.71,20.72,20005.0,20.7068,20.7068,20.6172,20.6272,20005.0
2022-06-13 14:05:00,20.71,20.72,20.67,20.69,16846.0,20.6172,20.6272,20.5774,20.5973,16846.0
2022-06-13 14:10:00,20.69,20.7,20.63,20.65,33454.0,20.5973,20.6073,20.5376,20.5575,33454.0
2022-06-13 14:15:00,20.65,20.68,20.64,20.67,14901.0,20.5575,20.5874,20.5475,20.5774,14901.0
2022-06-13 14:20:00,20.67,20.7,20.65,20.67,18209.0,20.5774,20.6073,20.5575,20.5774,18209.0
2022-06-13 14:25:00,20.67,20.69,20.64,20.64,19899.0,20.5774,20.5973,20.5475,20.5475,19899.0
2022-06-13 14:30:00,20.64,20.66,20.57,20.64,21773.0,20.5475,20.5675,20.4779,20.5475,21773.0
2022-06-13 14:35:00,20.65,20.69,20.65,20.68,38695.0,20.5575,20.5973,20.5575,20.5874,38695.0
2022-06-13 14:40:00,20.68,20.7,20.62,20.68,52455.0,20.5874,20.6073,20.5276,20.5874,52455.0
2022-06-13 14:45:00,20.68,20.71,20.65,20.68,26868.0,20.5874,20.6172,20.5575,20.5874,26868.0
2022-06-13 14:50:00,20.67,20.68,20.6,20.61,35279.0,20.5774,20.5874,20.5077,20.5177,35279.0
2022-06-13 14:55:00,20.61,20.61,20.57,20.57,37266.0,20.5177,20.5177,20.4779,20.4779,37266.0
2022-06-13 15:00:00,20.57,20.63,20.56,20.62,28071.0,20.4779,20.5376,20.4679,20.5276,28071.0
2022-06-13 15:05:00,20.62,20.65,20.57,20.61,30381.0,20.5276,20.5575,20.4779,20.5177,30381.0
2022-06-13 15:10:00,20.61,20.62,20.58,20.6,42684.0,20.5177,20.5276,20.4878,20.5077,42684.0
2022-06-13 15:15:00,20.6,20.66,20.5,20.54,132890.0,20.5077,20.5675,20.4082,20.448,132890.0
2022-06-13 15:20:00,20.53,20.56,20.45,20.46,38576.0,20.438,20.4679,20.3584,20.3683,38576.0
2022-06-13 15:25:00,20.46,20.48,20.43,20.45,56251.0,20.3683,20.3883,20.3385,20.3584,56251.0
2022-06-13 15:30:00,20.44,20.45,20.39,20.41,59248.0,20.3484,20.3584,20.2987,20.3186,59248.0
2022-06-13 15:35:00,20.41,20.47,20.39,20.43,62522.0,20.3186,20.3783,20.2987,20.3385,62522.0
2022-06-13 15:40:00,20.43,20.55,20.41,20.53,93955.0,20.3385,20.4579,20.3186,20.438,93955.0
2022-06-13 15:45:00,20.53,20.57,20.49,20.54,113883.0,20.438,20.4779,20.3982,20.448,113883.0
2022-06-13 15:50:00,20.55,20.56,20.45,20.55,184044.0,20.4579,20.4679,20.3584,20.4579,184044.0
2022-06-13 15:55:00,20.55,20.61,20.52,20.54,326337.0,20.4579,20.5177,20.4281,20.448,326337.0
2022-06-14 09:30:00,21.14,21.5,21.13,21.36,190154.0,21.0453,21.4037,21.0353,21.2643,190154.0
2022-06-14 09:35:00,21.35,21.42,21.24,21.37,82716.0,21.2544,21.324,21.1449,21.2743,82716.0
2022-06-14 09:40:00,21.33,21.39,21.01,21.01,59814.0,21.2344,21.2942,20.9159,20.9159,59814.0
2022-06-14 09:45:00,21.01,21.27,21.01,21.14,52236.0,20.9159,21.1747,20.9159,21.0453,52236.0
2022-06-14 09:50:00,21.17,21.55,21.04,21.53,43309.0,21.0752,21.4535,20.9457,21.4336,43309.0
2022-06-14 09:55:00,21.55,21.74,21.53,21.71,46873.0,21.4535,21.6426,21.4336,21.6127,46873.0
2022-06-14 10:00:00,21.71,21.92,21.7,21.86,66337.0,21.6127,21.8218,21.6028,21.7621,66337.0
2022-06-14 10:05:00,21.85,21.9,21.72,21.74,65460.0,21.7521,21.8019,21.6227,21.6426,65460.0
2022-06-14 10:10:00,21.75,21.78,21.66,21.71,44337.0,21.6526,21.6824,21.563,21.6127,44337.0
2022-06-14 10:15:00,21.71,21.73,21.64,21.68,34600.0,21.6127,21.6327,21.5431,21.5829,34600.0
2022-06-14 10:20:00,21.66,21.76,21.58,21.71,33803.0,21.563,21.6625,21.4833,21.6127,33803.0
2022-06-14 10:25:00,21.71,21.83,21.71,21.81,36781.0,21.6127,21.7322,21.6127,21.7123,36781.0
2022-06-14 10:30:00,21.81,22.0,21.77,22.0,59794.0,21.7123,21.9014,21.6725,21.9014,59794.0
2022-06-14 10:35:00,21.99,22.11,21.96,22.08,80874.0,21.8915,22.011,21.8616,21.9811,80874.0
2022-06-14 10:40:00,22.07,22.11,21.95,22.03,39137.0,21.9711,22.011,21.8517,21.9313,39137.0
2022-06-14 10:45:00,22.02,22.13,21.98,22.12,57712.0,21.9214,22.0309,21.8815,22.0209,57712.0
2022-06-14 10:50:00,22.11,22.22,22.05,22.15,90998.0,22.011,22.1205,21.9512,22.0508,90998.0
2022-06-14 10:55:00,22.15,22.27,22.14,22.15,32473.0,22.0508,22.1702,22.0408,22.0508,32473.0
2022-06-14 11:00:00,22.15,22.25,22.14,22.19,33449.0,22.0508,22.1503,22.0408,22.0906,33449.0
2022-06-14 11:05:00,22.18,22.19,22.09,22.12,32714.0,22.0806,22.0906,21.991,22.0209,32714.0
2022-06-14 11:10:00,22.11,22.13,22.03,22.11,40756.0,22.011,22.0309,21.9313,22.011,40756.0
2022-06-14 11:15:00,22.12,22.16,22.04,22.15,45515.0,22.0209,22.0607,21.9413,22.0508,45515.0
2022-06-14 11:20:00,22.16,22.37,22.15,22.37,51679.0,22.0607,22.2698,22.0508,22.2698,51679.0
2022-06-14 11:25:00,22.37,22.44,22.32,22.34,53723.0,22.2698,22.3395,22.22,22.2399,53723.0
2022-06-14 11:30:00,22.34,22.46,22.29,22.45,53701.0,22.2399,22.3594,22.1901,22.3494,53701.0
2022-06-14 11:35:00,22.44,22.51,22.39,22.43,59436.0,22.3395,22.4092,22.2897,22.3295,59436.0
2022-06-14 11:40:00,22.44,22.56,22.43,22.5,43754.0,22.3395,22.4589,22.3295,22.3992,43754.0
2022-06-14 11:45:00,22.51,22.52,22.46,22.5,26350.0,22.4092,22.4191,22.3594,22.3992,26350.0
2022-06-14 11:50:00,22.5,22.55,22.43,22.55,24817.0,22.3992,22.449,22.3295,22.449,24817.0
2022-06-14 11:55:00,22.55,22.56,22.51,22.54,33575.0,22.449,22.4589,22.4092,22.439,33575.0
2022-06-14 12:00:00,22.54,22.55,22.36,22.4,44310.0,22.439,22.449,22.2598,22.2997,44310.0
2022-06-14 12:05:00,22.41,22.46,22.37,22.42,32550.0,22.3096,22.3594,22.2698,22.3196,32550.0
2022-06-14 12:10:00,22.41,22.45,22.38,22.41,31196.0,22.3096,22.3494,22.2797,22.3096,31196.0
2022-06-14 12:15:00,22.41,22.47,22.38,22.45,24670.0,22.3096,22.3693,22.2797,22.3494,24670.0
2022-06-14 12:20:00,22.44,22.47,22.41,22.43,24809.0,22.3395,22.3693,22.3096,22.3295,24809.0
2022-06-14 12:25:00,22.44,22.44,22.37,22.37,20257.0,22.3395,22.3395,22.2698,22.2698,20257.0
2022-06-14 12:30:00,22.37,22.37,22.26,22.27,31255.0,22.2698,22.2698,22.1603,22.1702,31255.0
2022-06-14 12:35:00,22.27,22.31,22.24,22.29,12559.0,22.1702,22.2101,22.1404,22.1901,12559.0
2022-06-14 12:40:00,22.29,22.3,22.26,22.29,7025.0,22.1901,22.2001,22.1603,22.1901,7025.0
2022-06-14 12:45:00,22.3,22.31,22.25,22.29,18862.0,22.2001,22.2101,22.1503,22.1901,18862.0
2022-06-14 12:50:00,22.29,22.32,22.27,22.32,14315.0,22.1901,22.22,22.1702,22.22,14315.0
2022-06-14 12:55:00,22.33,22.38,22.33,22.35,16950.0,22.23,22.2797,22.23,22.2499,16950.0
2022-06-14 13:00:00,22.35,22.37,22.31,22.34,17728.0,22.2499,22.2698,22.2101,22.2399,17728.0
2022-06-14 13:05:00,22.35,22.41,22.32,22.41,15510.0,22.2499,22.3096,22.22,22.3096,15510.0
2022-06-14 13:10:00,22.42,22.45,22.41,22.42,18293.0,22.3196,22.3494,22.3096,22.3196,18293.0
2022-06-14 13:15:00,22.42,22.55,22.42,22.55,27587.0,22.3196,22.449,22.3196,22.449,27587.0
2022-06-14 13:20:00,22.55,22.61,22.53,22.55,22690.0,22.449,22.5087,22.4291,22.449,22690.0
2022-06-14 13:25:00,22.55,22.56,22.44,22.44,33471.0,22.449,22.4589,22.3395,22.3395,33471.0
2022-06-14 13:30:00,22.43,22.43,22.37,22.38,16475.0,22.3295,22.3295,22.2698,22.2797,16475.0
2022-06-14 13:35:00,22.38,22.41,22.36,22.39,15470.0,22.2797,22.3096,22.2598,22.2897,15470.0
2022-06-14 13:40:00,22.39,22.4,22.35,22.37,16459.0,22.2897,22.2997,22.2499,22.2698,16459.0
2022-06-14 13:45:00,22.37,22.4,22.34,22.39,20761.0,22.2698,22.2997,22.2399,22.2897,20761.0
2022-06-14 13:50:00,22.39,22.46,22.39,22.41,20817.0,22.2897,22.3594,22.2897,22.3096,20817.0
2022-06-14 13:55:00,22.39,22.42,22.39,22.4,12078.0,22.2897,22.3196,22.2897,22.2997,12078.0
2022-06-14 14:00:00,22.39,22.41,22.38,22.39,14615.0,22.2897,22.3096,22.2797,22.2897,14615.0
2022-06-14 14:05:00,22.38,22.41,22.34,22.39,19907.0,22.2797,22.3096,22.2399,22.2897,19907.0
2022-06-14 14:10:00,22.39,22.39,22.25,22.28,18261.0,22.2897,22.2897,22.1503,22.1802,18261.0
2022-06-14 14:15:00,22.29,22.34,22.29,22.32,16663.0,22.1901,22.2399,22.1901,22.22,16663.0
2022-06-14 14:20:00,22.33,22.35,22.31,22.33,20009.0,22.23,22.2499,22.2101,22.23,20009.0
2022-06-14 14:25:00,22.32,22.32,22.27,22.31,13080.0,22.22,22.22,22.1702,22.2101,13080.0
2022-06-14 14:30:00,22.32,22.32,22.23,22.3,17956.0,22.22,22.22,22.1304,22.2001,17956.0
2022-06-14 14:35:00,22.3,22.35,22.3,22.32,15813.0,22.2001,22.2499,22.2001,22.22,15813.0
2022-06-14 14:40:00,22.31,22.31,22.21,22.21,8828.0,22.2101,22.2101,22.1105,22.1105,8828.0
2022-06-14 14:45:00,22.22,22.25,22.15,22.16,26935.0,22.1205,22.1503,22.0508,22.0607,26935.0
2022-06-14 14:50:00,22.16,22.18,22.13,22.18,29957.0,22.0607,22.0806,22.0309,22.0806,29957.0
2022-06-14 14:55:00,22.17,22.18,22.12,22.14,17918.0,22.0707,22.0806,22.0209,22.0408,17918.0
2022-06-14 15:00:00,22.15,22.16,22.09,22.11,54086.0,22.0508,22.0607,21.991,22.011,54086.0
2022-06-14 15:05:00,22.11,22.11,22.05,22.06,33502.0,22.011,22.011,21.9512,21.9612,33502.0
2022-06-14 15:10:00,22.05,22.12,22.01,22.04,37825.0,21.9512,22.0209,21.9114,21.9413,37825.0
2022-06-14 15:15:00,22.04,22.05,21.97,21.98,43409.0,21.9413,21.9512,21.8716,21.8815,43409.0
2022-06-14 15:20:00,21.99,22.04,21.98,22.02,31421.0,21.8915,21.9413,21.8815,21.9214,31421.0
2022-06-14 15:25:00,22.03,22.18,22.03,22.14,57697.0,21.9313,22.0806,21.9313,22.0408,57697.0
2022-06-14 15:30:00,22.15,22.25,22.14,22.19,35109.0,22.0508,22.1503,22.0408,22.0906,35109.0
2022-06-14 15:35:00,22.2,22.25,22.17,22.21,41733.0,22.1006,22.1503,22.0707,22.1105,41733.0
2022-06-14 15:40:00,22.21,22.24,22.12,22.19,119754.0,22.1105,22.1404,22.0209,22.0906,119754.0
2022-06-14 15:45:00,22.2,22.24,22.18,22.2,90316.0,22.1006,22.1404,22.0806,22.1006,90316.0
2022-06-14 15:50:00,22.21,22.22,22.12,22.18,118127.0,22.1105,22.1205,22.0209,22.0806,118127.0
2022-06-14 15:55:00,22.17,22.2,22.13,22.2,174345.0,22.0707,22.1006,22.0309,22.1006,174345.0
2022-06-15 09:30:00,22.32,22.43,22.25,22.37,117071.0,22.22,22.3295,22.1503,22.2698,117071.0
2022-06-15 09:35:00,22.37,22.44,22.23,22.34,43652.0,22.2698,22.3395,22.1304,22.2399,43652.0
2022-06-15 09:40:00,22.35,22.49,22.18,22.26,83117.0,22.2499,22.3893,22.0806,22.1603,83117.0
2022-06-15 09:45:00,22.27,22.27,21.92,21.94,61973.0,22.1702,22.1702,21.8218,21.8417,61973.0
2022-06-15 09:50:00,21.93,22.05,21.92,21.96,31858.0,21.8318,21.9512,21.8218,21.8616,31858.0
2022-06-15 09:55:00,21.95,22.04,21.88,21.92,39267.0,21.8517,21.9413,21.782,21.8218,39267.0
2022-06-15 10:00:00,21.91,22.24,21.89,22.14,42835.0,21.8119,22.1404,21.7919,22.0408,42835.0
2022-06-15 10:05:00,22.13,22.21,22.12,22.17,22407.0,22.0309,22.1105,22.0209,22.0707,22407.0
2022-06-15 10:10:00,22.17,22.24,22.15,22.17,56147.0,22.0707,22.1404,22.0508,22.0707,56147.0
2022-06-15 10:15:00,22.16,22.3,22.16,22.22,42161.0,22.0607,22.2001,22.0607,22.1205,42161.0
2022-06-15 10:20:00,22.21,22.25,22.14,22.25,22728.0,22.1105,22.1503,22.0408,22.1503,22728.0
2022-06-15 10:25:00,22.23,22.23,22.09,22.1,17478.0,22.1304,22.1304,21.991,22.001,17478.0
2022-06-15 10:30:00,22.13,22.18,22.04,22.07,18954.0,22.0309,22.0806,21.9413,21.9711,18954.0
2022-06-15 10:35:00,22.08,22.21,22.07,22.15,21155.0,21.9811,22.1105,21.9711,22.0508,21155.0
2022-06-15 10:40:00,22.15,22.25,22.12,22.18,13704.0,22.0508,22.1503,22.0209,22.0806,13704.0
2022-06-15 10:45:00,22.17,22.27,22.13,22.27,20613.0,22.0707,22.1702,22.0309,22.1702,20613.0
2022-06-15 10:50:00,22.28,22.3,22.15,22.22,92040.0,22.1802,22.2001,22.0508,22.1205,92040.0
2022-06-15 10:55:00,22.23,22.27,22.19,22.21,26935.0,22.1304,22.1702,22.0906,22.1105,26935.0
2022-06-15 11:00:00,22.22,22.37,22.22,22.36,22343.0,22.1205,22.2698,22.1205,22.2598,22343.0
2022-06-15 11:05:00,22.36,22.41,22.3,22.39,28365.0,22.2598,22.3096,22.2001,22.2897,28365.0
2022-06-15 11:10:00,22.38,22.43,22.36,22.39,45265.0,22.2797,22.3295,22.2598,22.2897,45265.0
2022-06-15 11:15:00,22.39,22.41,22.33,22.37,36777.0,22.2897,22.3096,22.23,22.2698,36777.0
2022-06-15 11:20:00,22.39,22.44,22.31,22.39,34795.0,22.2897,22.3395,22.2101,22.2897,34795.0
2022-06-15 11:25:00,22.38,22.39,22.31,22.33,20595.0,22.2797,22.2897,22.2101,22.23,20595.0
2022-06-15 11:30:00,22.33,22.35,22.29,22.33,21614.0,22.23,22.2499,22.1901,22.23,21614.0
2022-06-15 11:35:00,22.32,22.42,22.3,22.39,26379.0,22.22,22.3196,22.2001,22.2897,26379.0
2022-06-15 11:40:00,22.37,22.4,22.36,22.39,16456.0,22.2698,22.2997,22.2598,22.2897,16456.0
2022-06-15 11:45:00,22.38,22.42,22.38,22.42,23634.0,22.2797,22.3196,22.2797,22.3196,23634.0
2022-06-15 11:50:00,22.41,22.41,22.34,22.36,13869.0,22.3096,22.3096,22.2399,22.2598,13869.0
2022-06-15 11:55:00,22.36,22.39,22.35,22.35,13450.0,22.2598,22.2897,22.2499,22.2499,13450.0
2022-06-15 12:00:00,22.35,22.47,22.35,22.47,24038.0,22.2499,22.3693,22.2499,22.3693,24038.0
2022-06-15 12:05:00,22.46,22.46,22.4,22.42,14360.0,22.3594,22.3594,22.2997,22.3196,14360.0
2022-06-15 12:10:00,22.43,22.45,22.4,22.43,20583.0,22.3295,22.3494,22.2997,22.3295,20583.0
2022-06-15 12:15:00,22.43,22.53,22.42,22.5,30475.0,22.3295,22.4291,22.3196,22.3992,30475.0
2022-06-15 12:20:00,22.51,22.53,22.49,22.53,15965.0,22.4092,22.4291,22.3893,22.4291,15965.0
2022-06-15 12:25:00,22.52,22.53,22.5,22.51,13575.0,22.4191,22.4291,22.3992,22.4092,13575.0
2022-06-15 12:30:00,22.51,22.51,22.42,22.44,27056.0,22.4092,22.4092,22.3196,22.3395,27056.0
2022-06-15 12:35:00,22.43,22.44,22.4,22.43,11677.0,22.3295,22.3395,22.2997,22.3295,11677.0
2022-06-15 12:40:00,22.44,22.45,22.38,22.43,11592.0,22.3395,22.3494,22.2797,22.3295,11592.0
2022-06-15 12:45:00,22.42,22.46,22.41,22.43,24196.0,22.3196,22.3594,22.3096,22.3295,24196.0
2022-06-15 12:50:00,22.44,22.44,22.39,22.39,12561.0,22.3395,22.3395,22.2897,22.2897,12561.0
2022-06-15 12:55:00,22.39,22.39,22.32,22.35,17473.0,22.2897,22.2897,22.22,22.2499,17473.0
2022-06-15 13:00:00,22.35,22.43,22.34,22.43,10689.0,22.2499,22.3295,22.2399,22.3295,10689.0
2022-06-15 13:05:00,22.43,22.43,22.36,22.38,20520.0,22.3295,22.3295,22.2598,22.2797,20520.0
2022-06-15 13:10:00,22.37,22.44,22.37,22.43,17081.0,22.2698,22.3395,22.2698,22.3295,17081.0
2022-06-15 13:15:00,22.42,22.43,22.4,22.4,15510.0,22.3196,22.3295,22.2997,22.2997,15510.0
2022-06-15 13:20:00,22.41,22.41,22.36,22.38,30156.0,22.3096,22.3096,22.2598,22.2797,30156.0
2022-06-15 13:25:00,22.37,22.46,22.37,22.41,31030.0,22.2698,22.3594,22.2698,22.3096,31030.0
2022-06-15 13:30:00,22.41,22.43,22.38,22.4,20365.0,22.3096,22.3295,22.2797,22.2997,20365.0
2022-06-15 13:35:00,22.4,22.45,22.39,22.43,16918.0,22.2997,22.3494,22.2897,22.3295,16918.0
2022-06-15 13:40:00,22.43,22.44,22.41,22.42,14677.0,22.3295,22.3395,22.3096,22.3196,14677.0
2022-06-15 13:45:00,22.41,22.44,22.38,22.38,25200.0,22.3096,22.3395,22.2797,22.2797,25200.0
2022-06-15 13:50:00,22.38,22.46,22.33,22.45,14688.0,22.2797,22.3594,22.23,22.3494,14688.0
2022-06-15 13:55:00,22.45,22.45,22.39,22.43,22600.0,22.3494,22.3494,22.2897,22.3295,22600.0
2022-06-15 14:00:00,22.4,22.54,22.13,22.21,30286.0,22.2997,22.439,22.0309,22.1105,30286.0
2022-06-15 14:05:00,22.17,22.24,22.02,22.13,25147.0,22.0707,22.1404,21.9214,22.0309,25147.0
2022-06-15 14:10:00,22.14,22.2,22.02,22.17,30256.0,22.0408,22.1006,21.9214,22.0707,30256.0
2022-06-15 14:15:00,22.18,22.32,22.1,22.25,41840.0,22.0806,22.22,22.001,22.1503,41840.0
2022-06-15 14:20:00,22.24,22.36,22.07,22.13,13165.0,22.1404,22.2598,21.9711,22.0309,13165.0
2022-06-15 14:25:00,22.13,22.21,22.08,22.11,22888.0,22.0309,22.1105,21.9811,22.011,22888.0
2022-06-15 14:30:00,22.09,22.14,21.9,22.03,47069.0,21.991,22.0408,21.8019,21.9313,47069.0
2022-06-15 14:35:00,22.0,22.42,22.0,22.32,62123.0,21.9014,22.3196,21.9014,22.22,62123.0
2022-06-15 14:40:00,22.3,22.67,22.29,22.62,78286.0,22.2001,22.5684,22.1901,22.5187,78286.0
2022-06-15 14:45:00,22.64,22.72,22.45,22.52,49017.0,22.5386,22.6182,22.3494,22.4191,49017.0
2022-06-15 14:50:00,22.54,22.58,22.23,22.29,55055.0,22.439,22.4789,22.1304,22.1901,55055.0
2022-06-15 14:55:00,22.3,22.38,22.16,22.21,48312.0,22.2001,22.2797,22.0607,22.1105,48312.0
2022-06-15 15:00:00,22.21,22.34,22.13,22.21,58285.0,22.1105,22.2399,22.0309,22.1105,58285.0
2022-06-15 15:05:00,22.21,22.27,22.15,22.2,31070.0,22.1105,22.1702,22.0508,22.1006,31070.0
2022-06-15 15:10:00,22.22,22.28,22.08,22.15,33204.0,22.1205,22.1802,21.9811,22.0508,33204.0
2022-06-15 15:15:00,22.12,22.16,22.06,22.1,27579.0,22.0209,22.0607,21.9612,22.001,27579.0
2022-06-15 15:20:00,22.11,22.3,22.11,22.28,41087.0,22.011,22.2001,22.011,22.1802,41087.0
2022-06-15 15:25:00,22.28,22.36,22.24,22.36,50482.0,22.1802,22.2598,22.1404,22.2598,50482.0
2022-06-15 15:30:00,22.36,22.39,22.26,22.26,93896.0,22.2598,22.2897,22.1603,22.1603,93896.0
2022-06-15 15:35:00,22.26,22.28,21.98,22.01,120665.0,22.1603,22.1802,21.8815,21.9114,120665.0
2022-06-15 15:40:00,22.01,22.03,21.91,21.94,121139.0,21.9114,21.9313,21.8119,21.8417,121139.0
2022-06-15 15:45:00,21.93,22.05,21.87,22.04,133745.0,21.8318,21.9512,21.772,21.9413,133745.0
2022-06-15 15:50:00,22.03,22.03,21.83,21.89,204277.0,21.9313,21.9313,21.7322,21.7919,204277.0
2022-06-15 15:55:00,21.89,21.95,21.87,21.94,331161.0,21.7919,21.8517,21.772,21.8417,331161.0
2022-06-16 09:30:00,20.92,20.98,20.51,20.54,70601.0,20.8263,20.886,20.4181,20.448,70601.0
2022-06-16 09:35:00,20.55,20.82,20.51,20.78,51304.0,20.4579,20.7267,20.4181,20.6869,51304.0
2022-06-16 09:40:00,20.82,20.99,20.73,20.96,63044.0,20.7267,20.896,20.6371,20.8661,63044.0
2022-06-16 09:45:00,20.95,21.12,20.92,21.04,53285.0,20.8562,21.0254,20.8263,20.9457,53285.0
2022-06-16 09:50:00,21.0,21.07,20.95,20.98,25773.0,20.9059,20.9756,20.8562,20.886,25773.0
2022-06-16 09:55:00,20.98,20.98,20.7,20.7,32939.0,20.886,20.886,20.6073,20.6073,32939.0
2022-06-16 10:00:00,20.68,20.72,20.6,20.61,17796.0,20.5874,20.6272,20.5077,20.5177,17796.0
2022-06-16 10:05:00,20.61,20.63,20.56,20.63,15776.0,20.5177,20.5376,20.4679,20.5376,15776.0
2022-06-16 10:10:00,20.64,20.74,20.57,20.67,25325.0,20.5475,20.6471,20.4779,20.5774,25325.0
2022-06-16 10:15:00,20.66,20.8,20.65,20.71,21271.0,20.5675,20.7068,20.5575,20.6172,21271.0
2022-06-16 10:20:00,20.69,20.78,20.63,20.78,40352.0,20.5973,20.6869,20.5376,20.6869,40352.0
2022-06-16 10:25:00,20.78,20.84,20.72,20.79,25403.0,20.6869,20.7466,20.6272,20.6969,25403.0
2022-06-16 10:30:00,20.79,20.83,20.73,20.75,16349.0,20.6969,20.7367,20.6371,20.657,16349.0
2022-06-16 10:35:00,20.7,20.71,20.57,20.63,29846.0,20.6073,20.6172,20.4779,20.5376,29846.0
2022-06-16 10:40:00,20.61,20.61,20.51,20.51,33369.0,20.5177,20.5177,20.4181,20.4181,33369.0
2022-06-16 10:45:00,20.51,20.58,20.5,20.55,167279.0,20.4181,20.4878,20.4082,20.4579,167279.0
2022-06-16 10:50:00,20.55,20.63,20.52,20.6,21715.0,20.4579,20.5376,20.4281,20.5077,21715.0
2022-06-16 10:55:00,20.59,20.69,20.59,20.62,18737.0,20.4978,20.5973,20.4978,20.5276,18737.0
2022-06-16 11:00:00,20.61,20.68,20.6,20.63,28670.0,20.5177,20.5874,20.5077,20.5376,28670.0
2022-06-16 11:05:00,20.63,20.7,20.61,20.69,36505.0,20.5376,20.6073,20.5177,20.5973,36505.0
2022-06-16 11:10:00,20.7,20.83,20.69,20.82,23844.0,20.6073,20.7367,20.5973,20.7267,23844.0
2022-06-16 11:15:00,20.82,20.84,20.75,20.79,18987.0,20.7267,20.7466,20.657,20.6969,18987.0
2022-06-16 11:20:00,20.79,20.85,20.76,20.83,19221.0,20.6969,20.7566,20.667,20.7367,19221.0
2022-06-16 11:25:00,20.83,20.9,20.8,20.84,31523.0,20.7367,20.8064,20.7068,20.7466,31523.0
2022-06-16 11:30:00,20.85,20.87,20.8,20.85,19761.0,20.7566,20.7765,20.7068,20.7566,19761.0
2022-06-16 11:35:00,20.84,20.89,20.79,20.89,25151.0,20.7466,20.7964,20.6969,20.7964,25151.0
2022-06-16 11:40:00,20.91,20.92,20.78,20.83,35631.0,20.8163,20.8263,20.6869,20.7367,35631.0
2022-06-16 11:45:00,20.81,20.81,20.66,20.72,15184.0,20.7168,20.7168,20.5675,20.6272,15184.0
2022-06-16 11:50:00,20.73,20.78,20.67,20.74,17538.0,20.6371,20.6869,20.5774,20.6471,17538.0
2022-06-16 11:55:00,20.75,20.82,20.75,20.82,10536.0,20.657,20.7267,20.657,20.7267,10536.0
2022-06-16 12:00:00,20.83,20.84,20.74,20.76,11695.0,20.7367,20.7466,20.6471,20.667,11695.0
2022-06-16 12:05:00,20.75,20.76,20.7,20.75,9150.0,20.657,20.667,20.6073,20.657,9150.0
2022-06-16 12:10:00,20.74,20.8,20.74,20.79,17185.0,20.6471,20.7068,20.6471,20.6969,17185.0
2022-06-16 12:15:00,20.8,20.89,20.79,20.88,11477.0,20.7068,20.7964,20.6969,20.7865,11477.0
2022-06-16 12:20:00,20.88,20.96,20.86,20.95,28253.0,20.7865,20.8661,20.7666,20.8562,28253.0
2022-06-16 12:25:00,20.95,21.01,20.94,21.01,16078.0,20.8562,20.9159,20.8462,20.9159,16078.0
2022-06-16 12:30:00,21.02,21.02,20.91,20.96,16462.0,20.9258,20.9258,20.8163,20.8661,16462.0
2022-06-16 12:35:00,20.93,20.97,20.91,20.95,13385.0,20.8362,20.8761,20.8163,20.8562,13385.0
2022-06-16 12:40:00,20.96,21.06,20.95,21.05,15524.0,20.8661,20.9657,20.8562,20.9557,15524.0
2022-06-16 12:45:00,21.05,21.09,21.03,21.06,8400.0,20.9557,20.9955,20.9358,20.9657,8400.0
2022-06-16 12:50:00,21.05,21.11,21.05,21.09,13232.0,20.9557,21.0154,20.9557,20.9955,13232.0
2022-06-16 12:55:00,21.09,21.1,21.03,21.06,19028.0,20.9955,21.0055,20.9358,20.9657,19028.0
2022-06-16 13:00:00,21.07,21.07,20.99,21.0,10200.0,20.9756,20.9756,20.896,20.9059,10200.0
2022-06-16 13:05:00,21.01,21.05,20.97,21.01,17999.0,20.9159,20.9557,20.8761,20.9159,17999.0
2022-06-16 13:10:00,21.01,21.02,20.94,20.98,12093.0,20.9159,20.9258,20.8462,20.886,12093.0
2022-06-16 13:15:00,20.98,21.0,20.94,20.95,11229.0,20.886,20.9059,20.8462,20.8562,11229.0
2022-06-16 13:20:00,20.96,20.96,20.89,20.9,6755.0,20.8661,20.8661,20.7964,20.8064,6755.0
2022-06-16 13:25:00,20.89,21.01,20.87,20.98,31913.0,20.7964,20.9159,20.7765,20.886,31913.0
2022-06-16 13:30:00,20.96,21.02,20.93,21.0,23529.0,20.8661,20.9258,20.8362,20.9059,23529.0
2022-06-16 13:35:00,20.99,20.99,20.94,20.98,11655.0,20.896,20.896,20.8462,20.886,11655.0
2022-06-16 13:40:00,20.98,20.99,20.89,20.9,6510.0,20.886,20.896,20.7964,20.8064,6510.0
2022-06-16 13:45:00,20.89,20.91,20.88,20.9,11006.0,20.7964,20.8163,20.7865,20.8064,11006.0
2022-06-16 13:50:00,20.91,20.91,20.87,20.91,8893.0,20.8163,20.8163,20.7765,20.8163,8893.0
2022-06-16 13:55:00,20.91,20.93,20.86,20.88,23384.0,20.8163,20.8362,20.7666,20.7865,23384.0
2022-06-16 14:00:00,20.87,20.88,20.84,20.86,9869.0,20.7765,20.7865,20.7466,20.7666,9869.0
2022-06-16 14:05:00,20.86,20.86,20.81,20.81,10705.0,20.7666,20.7666,20.7168,20.7168,10705.0
2022-06-16 14:10:00,20.81,20.83,20.8,20.82,10793.0,20.7168,20.7367,20.7068,20.7267,10793.0
2022-06-16 14:15:00,20.82,20.83,20.8,20.81,8701.0,20.7267,20.7367,20.7068,20.7168,8701.0
2022-06-16 14:20:00,20.81,20.83,20.78,20.79,11374.0,20.7168,20.7367,20.6869,20.6969,11374.0
2022-06-16 14:25:00,20.79,20.81,20.76,20.79,22936.0,20.6969,20.7168,20.667,20.6969,22936.0
2022-06-16 14:30:00,20.78,20.84,20.78,20.8,22436.0,20.6869,20.7466,20.6869,20.7068,22436.0
2022-06-16 14:35:00,20.81,20.82,20.76,20.78,14065.0,20.7168,20.7267,20.667,20.6869,14065.0
2022-06-16 14:40:00,20.79,20.84,20.77,20.8,27278.0,20.6969,20.7466,20.677,20.7068,27278.0
2022-06-16 14:45:00,20.81,20.85,20.76,20.76,27511.0,20.7168,20.7566,20.667,20.667,27511.0
2022-06-16 14:50:00,20.76,20.8,20.75,20.76,28329.0,20.667,20.7068,20.657,20.667,28329.0
2022-06-16 14:55:00,20.76,20.82,20.74,20.81,13753.0,20.667,20.7267,20.6471,20.7168,13753.0
2022-06-16 15:00:00,20.81,20.92,20.8,20.89,28138.0,20.7168,20.8263,20.7068,20.7964,28138.0
2022-06-16 15:05:00,20.88,20.94,20.87,20.93,23748.0,20.7865,20.8462,20.7765,20.8362,23748.0
2022-06-16 15:10:00,20.92,20.95,20.85,20.87,12619.0,20.8263,20.8562,20.7566,20.7765,12619.0
2022-06-16 15:15:00,20.87,20.87,20.84,20.87,25597.0,20.7765,20.7765,20.7466,20.7765,25597.0
2022-06-16 15:20:00,20.88,20.91,20.84,20.86,13992.0,20.7865,20.8163,20.7466,20.7666,13992.0
2022-06-16 15:25:00,20.86,20.91,20.85,20.9,26708.0,20.7666,20.8163,20.7566,20.8064,26708.0
2022-06-16 15:30:00,20.89,20.91,20.81,20.82,24567.0,20.7964,20.8163,20.7168,20.7267,24567.0
2022-06-16 15:35:00,20.82,20.85,20.76,20.79,61737.0,20.7267,20.7566,20.667,20.6969,61737.0
2022-06-16 15:40:00,20.79,20.86,20.78,20.82,65805.0,20.6969,20.7666,20.6869,20.7267,65805.0
2022-06-16 15:45:00,20.82,20.83,20.65,20.66,111621.0,20.7267,20.7367,20.5575,20.5675,111621.0
2022-06-16 15:50:00,20.66,20.74,20.65,20.71,191031.0,20.5675,20.6471,20.5575,20.6172,191031.0
2022-06-16 15:55:00,20.71,20.82,20.69,20.81,259773.0,20.6172,20.7267,20.5973,20.7168,259773.0
2022-06-17 09:30:00,21.72,21.98,21.59,21.64,90911.0,21.6227,21.8815,21.4933,21.5431,90911.0
2022-06-17 09:35:00,21.66,21.66,21.41,21.48,38742.0,21.563,21.563,21.3141,21.3838,38742.0
2022-06-17 09:40:00,21.49,21.68,21.47,21.62,126647.0,21.3937,21.5829,21.3738,21.5232,126647.0
2022-06-17 09:45:00,21.57,21.67,21.54,21.6,123289.0,21.4734,21.5729,21.4435,21.5032,123289.0
2022-06-17 09:50:00,21.6,21.63,21.55,21.6,79880.0,21.5032,21.5331,21.4535,21.5032,79880.0
2022-06-17 09:55:00,21.59,21.61,21.55,21.56,212414.0,21.4933,21.5132,21.4535,21.4634,212414.0
2022-06-17 10:00:00,21.57,21.57,21.42,21.48,492475.0,21.4734,21.4734,21.324,21.3838,492475.0
2022-06-17 10:05:00,21.48,21.57,21.47,21.49,229926.0,21.3838,21.4734,21.3738,21.3937,229926.0
2022-06-17 10:10:00,21.49,21.52,21.34,21.35,42795.0,21.3937,21.4236,21.2444,21.2544,42795.0
2022-06-17 10:15:00,21.34,21.36,21.14,21.16,31203.0,21.2444,21.2643,21.0453,21.0652,31203.0
2022-06-17 10:20:00,21.16,21.29,21.13,21.27,45650.0,21.0652,21.1946,21.0353,21.1747,45650.0
2022-06-17 10:25:00,21.27,21.37,21.26,21.33,94234.0,21.1747,21.2743,21.1648,21.2344,94234.0
2022-06-17 10:30:00,21.33,21.33,21.24,21.3,65008.0,21.2344,21.2344,21.1449,21.2046,65008.0
2022-06-17 10:35:00,21.3,21.37,21.22,21.31,21057.0,21.2046,21.2743,21.1249,21.2145,21057.0
2022-06-17 10:40:00,21.31,21.34,21.25,21.32,35326.0,21.2145,21.2444,21.1548,21.2245,35326.0
2022-06-17 10:45:00,21.31,21.31,21.21,21.26,18971.0,21.2145,21.2145,21.115,21.1648,18971.0
2022-06-17 10:50:00,21.25,21.26,21.19,21.23,20449.0,21.1548,21.1648,21.0951,21.1349,20449.0
2022-06-17 10:55:00,21.25,21.31,21.21,21.29,33534.0,21.1548,21.2145,21.115,21.1946,33534.0
2022-06-17 11:00:00,21.3,21.42,21.23,21.41,102715.0,21.2046,21.324,21.1349,21.3141,102715.0
2022-06-17 11:05:00,21.41,21.65,21.4,21.65,97720.0,21.3141,21.553,21.3041,21.553,97720.0
2022-06-17 11:10:00,21.66,21.68,21.56,21.57,23044.0,21.563,21.5829,21.4634,21.4734,23044.0
2022-06-17 11:15:00,21.57,21.75,21.56,21.7,42218.0,21.4734,21.6526,21.4634,21.6028,42218.0
2022-06-17 11:20:00,21.7,21.7,21.56,21.57,13687.0,21.6028,21.6028,21.4634,21.4734,13687.0
2022-06-17 11:25:00,21.57,21.68,21.55,21.58,29415.0,21.4734,21.5829,21.4535,21.4833,29415.0
2022-06-17 11:30:00,21.59,21.67,21.59,21.61,28846.0,21.4933,21.5729,21.4933,21.5132,28846.0
2022-06-17 11:35:00,21.6,21.61,21.54,21.57,21529.0,21.5032,21.5132,21.4435,21.4734,21529.0
2022-06-17 11:40:00,21.56,21.61,21.5,21.52,17919.0,21.4634,21.5132,21.4037,21.4236,17919.0
2022-06-17 11:45:00,21.52,21.6,21.48,21.58,18297.0,21.4236,21.5032,21.3838,21.4833,18297.0
2022-06-17 11:50:00,21.57,21.59,21.49,21.51,41808.0,21.4734,21.4933,21.3937,21.4136,41808.0
2022-06-17 11:55:00,21.52,21.56,21.5,21.53,28129.0,21.4236,21.4634,21.4037,21.4336,28129.0
2022-06-17 12:00:00,21.52,21.52,21.46,21.48,26807.0,21.4236,21.4236,21.3639,21.3838,26807.0
2022-06-17 12:05:00,21.49,21.57,21.46,21.55,27462.0,21.3937,21.4734,21.3639,21.4535,27462.0
2022-06-17 12:10:00,21.55,21.61,21.52,21.6,23261.0,21.4535,21.5132,21.4236,21.5032,23261.0
2022-06-17 12:15:00,21.6,21.62,21.52,21.54,25559.0,21.5032,21.5232,21.4236,21.4435,25559.0
2022-06-17 12:20:00,21.53,21.59,21.52,21.59,18897.0,21.4336,21.4933,21.4236,21.4933,18897.0
2022-06-17 12:25:00,21.59,21.59,21.53,21.55,16583.0,21.4933,21.4933,21.4336,21.4535,16583.0
2022-06-17 12:30:00,21.55,21.55,21.51,21.53,21101.0,21.4535,21.4535,21.4136,21.4336,21101.0
2022-06-17 12:35:00,21.53,21.57,21.52,21.57,24366.0,21.4336,21.4734,21.4236,21.4734,24366.0
2022-06-17 12:40:00,21.56,21.58,21.52,21.55,22724.0,21.4634,21.4833,21.4236,21.4535,22724.0
2022-06-17 12:45:00,21.55,21.58,21.51,21.56,24738.0,21.4535,21.4833,21.4136,21.4634,24738.0
2022-06-17 12:50:00,21.56,21.56,21.47,21.5,13915.0,21.4634,21.4634,21.3738,21.4037,13915.0
2022-06-17 12:55:00,21.5,21.53,21.47,21.53,66445.0,21.4037,21.4336,21.3738,21.4336,66445.0
2022-06-17 13:00:00,21.52,21.57,21.5,21.56,67767.0,21.4236,21.4734,21.4037,21.4634,67767.0
2022-06-17 13:05:00,21.55,21.64,21.55,21.6,45053.0,21.4535,21.5431,21.4535,21.5032,45053.0
2022-06-17 13:10:00,21.6,21.66,21.55,21.59,66987.0,21.5032,21.563,21.4535,21.4933,66987.0
2022-06-17 13:15:00,21.59,21.6,21.55,21.55,37028.0,21.4933,21.5032,21.4535,21.4535,37028.0
2022-06-17 13:20:00,21.56,21.58,21.52,21.53,29249.0,21.4634,21.4833,21.4236,21.4336,29249.0
2022-06-17 13:25:00,21.53,21.53,21.39,21.4,20709.0,21.4336,21.4336,21.2942,21.3041,20709.0
2022-06-17 13:30:00,21.4,21.45,21.4,21.45,37953.0,21.3041,21.3539,21.3041,21.3539,37953.0
2022-06-17 13:35:00,21.44,21.45,21.34,21.36,38526.0,21.344,21.3539,21.2444,21.2643,38526.0
2022-06-17 13:40:00,21.35,21.39,21.33,21.38,26608.0,21.2544,21.2942,21.2344,21.2842,26608.0
2022-06-17 13:45:00,21.38,21.39,21.28,21.29,24829.0,21.2842,21.2942,21.1847,21.1946,24829.0
2022-06-17 13:50:00,21.29,21.34,21.29,21.3,38318.0,21.1946,21.2444,21.1946,21.2046,38318.0
2022-06-17 13:55:00,21.29,21.38,21.27,21.35,31310.0,21.1946,21.2842,21.1747,21.2544,31310.0
2022-06-17 14:00:00,21.35,21.42,21.34,21.41,36007.0,21.2544,21.324,21.2444,21.3141,36007.0
2022-06-17 14:05:00,21.41,21.49,21.4,21.48,21703.0,21.3141,21.3937,21.3041,21.3838,21703.0
2022-06-17 14:10:00,21.48,21.52,21.45,21.5,14307.0,21.3838,21.4236,21.3539,21.4037,14307.0
2022-06-17 14:15:00,21.5,21.53,21.47,21.5,40027.0,21.4037,21.4336,21.3738,21.4037,40027.0
2022-06-17 14:20:00,21.52,21.53,21.49,21.51,15032.0,21.4236,21.4336,21.3937,21.4136,15032.0
2022-06-17 14:25:00,21.51,21.56,21.51,21.54,13627.0,21.4136,21.4634,21.4136,21.4435,13627.0
2022-06-17 14:30:00,21.54,21.54,21.49,21.5,14181.0,21.4435,21.4435,21.3937,21.4037,14181.0
2022-06-17 14:35:00,21.5,21.52,21.49,21.52,9657.0,21.4037,21.4236,21.3937,21.4236,9657.0
2022-06-17 14:40:00,21.55,21.56,21.52,21.53,18875.0,21.4535,21.4634,21.4236,21.4336,18875.0
2022-06-17 14:45:00,21.52,21.52,21.46,21.47,18370.0,21.4236,21.4236,21.3639,21.3738,18370.0
2022-06-17 14:50:00,21.47,21.47,21.43,21.44,21428.0,21.3738,21.3738,21.334,21.344,21428.0
2022-06-17 14:55:00,21.43,21.44,21.4,21.43,22618.0,21.334,21.344,21.3041,21.334,22618.0
2022-06-17 15:00:00,21.44,21.5,21.42,21.43,48635.0,21.344,21.4037,21.324,21.334,48635.0
2022-06-17 15:05:00,21.42,21.43,21.38,21.39,17634.0,21.324,21.334,21.2842,21.2942,17634.0
2022-06-17 15:10:00,21.38,21.38,21.27,21.32,33253.0,21.2842,21.2842,21.1747,21.2245,33253.0
2022-06-17 15:15:00,21.31,21.38,21.31,21.38,22927.0,21.2145,21.2842,21.2145,21.2842,22927.0
2022-06-17 15:20:00,21.39,21.46,21.39,21.44,18855.0,21.2942,21.3639,21.2942,21.344,18855.0
2022-06-17 15:25:00,21.43,21.46,21.41,21.43,40796.0,21.334,21.3639,21.3141,21.334,40796.0
2022-06-17 15:30:00,21.44,21.46,21.39,21.43,48733.0,21.344,21.3639,21.2942,21.334,48733.0
2022-06-17 15:35:00,21.44,21.5,21.43,21.5,44464.0,21.344,21.4037,21.334,21.4037,44464.0
2022-06-17 15:40:00,21.5,21.51,21.42,21.43,42857.0,21.4037,21.4136,21.324,21.334,42857.0
2022-06-17 15:45:00,21.44,21.45,21.39,21.43,78291.0,21.344,21.3539,21.2942,21.334,78291.0
2022-06-17 15:50:00,21.43,21.45,21.35,21.36,154696.0,21.334,21.3539,21.2544,21.2643,154696.0
2022-06-17 15:55:00,21.37,21.4,21.33,21.34,228791.0,21.2743,21.3041,21.2344,21.2444,228791.0
2022-06-21 09:30:00,22.61,22.61,21.98,22.3,248927.0,22.5087,22.5087,21.8815,22.2001,248927.0
2022-06-21 09:35:00,22.33,22.53,22.12,22.22,131804.0,22.23,22.4291,22.0209,22.1205,131804.0
2022-06-21 09:40:00,22.22,22.39,22.14,22.29,75817.0,22.1205,22.2897,22.0408,22.1901,75817.0
2022-06-21 09:45:00,22.28,22.32,22.09,22.19,69971.0,22.1802,22.22,21.991,22.0906,69971.0
2022-06-21 09:50:00,22.19,22.33,22.17,22.26,58053.0,22.0906,22.23,22.0707,22.1603,58053.0
2022-06-21 09:55:00,22.27,22.37,22.18,22.28,77018.0,22.1702,22.2698,22.0806,22.1802,77018.0
2022-06-21 10:00:00,22.28,22.5,22.27,22.39,133073.0,22.1802,22.3992,22.1702,22.2897,133073.0
2022-06-21 10:05:00,22.4,22.54,22.32,22.34,87572.0,22.2997,22.439,22.22,22.2399,87572.0
2022-06-21 10:10:00,22.34,22.46,22.33,22.44,30535.0,22.2399,22.3594,22.23,22.3395,30535.0
2022-06-21 10:15:00,22.45,22.55,22.37,22.55,26946.0,22.3494,22.449,22.2698,22.449,26946.0
2022-06-21 10:20:00,22.56,22.6,22.46,22.53,34949.0,22.4589,22.4988,22.3594,22.4291,34949.0
2022-06-21 10:25:00,22.53,22.58,22.46,22.53,88353.0,22.4291,22.4789,22.3594,22.4291,88353.0
2022-06-21 10:30:00,22.53,22.77,22.53,22.66,75242.0,22.4291,22.668,22.4291,22.5585,75242.0
2022-06-21 10:35:00,22.66,22.76,22.6,22.73,43934.0,22.5585,22.658,22.4988,22.6282,43934.0
2022-06-21 10:40:00,22.74,22.8,22.72,22.73,40794.0,22.6381,22.6979,22.6182,22.6282,40794.0
2022-06-21 10:45:00,22.73,22.76,22.67,22.73,52813.0,22.6282,22.658,22.5684,22.6282,52813.0
2022-06-21 10:50:00,22.72,22.77,22.7,22.76,53516.0,22.6182,22.668,22.5983,22.658,53516.0
2022-06-21 10:55:00,22.77,22.84,22.75,22.82,49170.0,22.668,22.7377,22.6481,22.7178,49170.0
2022-06-21 11:00:00,22.82,22.97,22.79,22.94,53010.0,22.7178,22.8671,22.6879,22.8372,53010.0
2022-06-21 11:05:00,22.94,23.04,22.88,23.04,57600.0,22.8372,22.9368,22.7775,22.9368,57600.0
2022-06-21 11:10:00,23.04,23.07,22.98,23.04,72284.0,22.9368,22.9667,22.8771,22.9368,72284.0
2022-06-21 11:15:00,23.04,23.14,23.01,23.14,63338.0,22.9368,23.0363,22.9069,23.0363,63338.0
2022-06-21 11:20:00,23.15,23.2,23.11,23.19,76185.0,23.0463,23.0961,23.0065,23.0861,76185.0
2022-06-21 11:25:00,23.2,23.24,23.15,23.23,82895.0,23.0961,23.1359,23.0463,23.1259,82895.0
2022-06-21 11:30:00,23.23,23.24,23.14,23.17,106334.0,23.1259,23.1359,23.0363,23.0662,106334.0
2022-06-21 11:35:00,23.18,23.19,22.94,22.95,69855.0,23.0762,23.0861,22.8372,22.8472,69855.0
2022-06-21 11:40:00,22.96,23.05,22.95,22.98,58935.0,22.8571,22.9467,22.8472,22.8771,58935.0
2022-06-21 11:45:00,22.98,23.04,22.95,23.03,25132.0,22.8771,22.9368,22.8472,22.9268,25132.0
2022-06-21 11:50:00,23.03,23.04,22.9,22.9,24183.0,22.9268,22.9368,22.7974,22.7974,24183.0
2022-06-21 11:55:00,22.9,22.92,22.87,22.87,35168.0,22.7974,22.8173,22.7676,22.7676,35168.0
2022-06-21 12:00:00,22.87,22.93,22.81,22.84,104963.0,22.7676,22.8273,22.7078,22.7377,104963.0
2022-06-21 12:05:00,22.83,22.84,22.76,22.77,32960.0,22.7277,22.7377,22.658,22.668,32960.0
2022-06-21 12:10:00,22.77,22.82,22.74,22.82,29041.0,22.668,22.7178,22.6381,22.7178,29041.0
2022-06-21 12:15:00,22.82,22.9,22.8,22.88,17355.0,22.7178,22.7974,22.6979,22.7775,17355.0
2022-06-21 12:20:00,22.89,22.9,22.84,22.88,12707.0,22.7875,22.7974,22.7377,22.7775,12707.0
2022-06-21 12:25:00,22.89,22.96,22.88,22.92,37850.0,22.7875,22.8571,22.7775,22.8173,37850.0
2022-06-21 12:30:00,22.93,22.94,22.87,22.93,16647.0,22.8273,22.8372,22.7676,22.8273,16647.0
2022-06-21 12:35:00,22.93,22.98,22.93,22.98,32625.0,22.8273,22.8771,22.8273,22.8771,32625.0
2022-06-21 12:40:00,22.99,23.01,22.98,22.98,17067.0,22.887,22.9069,22.8771,22.8771,17067.0
2022-06-21 12:45:00,22.98,23.02,22.91,22.92,80178.0,22.8771,22.9169,22.8074,22.8173,80178.0
2022-06-21 12:50:00,22.92,22.95,22.87,22.92,40968.0,22.8173,22.8472,22.7676,22.8173,40968.0
2022-06-21 12:55:00,22.92,22.98,22.91,22.96,26484.0,22.8173,22.8771,22.8074,22.8571,26484.0
2022-06-21 13:00:00,22.96,22.96,22.87,22.89,28896.0,22.8571,22.8571,22.7676,22.7875,28896.0
2022-06-21 13:05:00,22.9,22.9,22.82,22.85,33177.0,22.7974,22.7974,22.7178,22.7476,33177.0
2022-06-21 13:10:00,22.85,22.94,22.84,22.91,48167.0,22.7476,22.8372,22.7377,22.8074,48167.0
2022-06-21 13:15:00,22.91,22.91,22.87,22.88,22129.0,22.8074,22.8074,22.7676,22.7775,22129.0
2022-06-21 13:20:00,22.88,22.9,22.86,22.89,26465.0,22.7775,22.7974,22.7576,22.7875,26465.0
2022-06-21 13:25:00,22.88,22.89,22.82,22.82,21830.0,22.7775,22.7875,22.7178,22.7178,21830.0
2022-06-21 13:30:00,22.83,22.9,22.82,22.89,36587.0,22.7277,22.7974,22.7178,22.7875,36587.0
2022-06-21 13:35:00,22.89,22.91,22.86,22.87,32124.0,22.7875,22.8074,22.7576,22.7676,32124.0
2022-06-21 13:40:00,22.84,22.9,22.8,22.9,22286.0,22.7377,22.7974,22.6979,22.7974,22286.0
2022-06-21 13:45:00,22.9,22.91,22.85,22.89,33071.0,22.7974,22.8074,22.7476,22.7875,33071.0
2022-06-21 13:50:00,22.89,22.95,22.89,22.93,27402.0,22.7875,22.8472,22.7875,22.8273,27402.0
2022-06-21 13:55:00,22.93,22.94,22.88,22.91,27576.0,22.8273,22.8372,22.7775,22.8074,27576.0
2022-06-21 14:00:00,22.91,22.92,22.8,22.84,137976.0,22.8074,22.8173,22.6979,22.7377,137976.0
2022-06-21 14:05:00,22.84,22.86,22.79,22.82,40386.0,22.7377,22.7576,22.6879,22.7178,40386.0
2022-06-21 14:10:00,22.82,22.84,22.76,22.78,56405.0,22.7178,22.7377,22.658,22.678,56405.0
2022-06-21 14:15:00,22.78,22.81,22.73,22.77,57427.0,22.678,22.7078,22.6282,22.668,57427.0
2022-06-21 14:20:00,22.76,22.81,22.74,22.78,63428.0,22.658,22.7078,22.6381,22.678,63428.0
2022-06-21 14:25:00,22.79,22.81,22.77,22.8,27640.0,22.6879,22.7078,22.668,22.6979,27640.0
2022-06-21 14:30:00,22.8,22.95,22.8,22.94,58114.0,22.6979,22.8472,22.6979,22.8372,58114.0
2022-06-21 14:35:00,22.95,22.98,22.93,22.95,45344.0,22.8472,22.8771,22.8273,22.8472,45344.0
2022-06-21 14:40:00,22.95,23.0,22.94,22.98,90369.0,22.8472,22.897,22.8372,22.8771,90369.0
2022-06-21 14:45:00,22.98,23.04,22.98,23.02,155597.0,22.8771,22.9368,22.8771,22.9169,155597.0
2022-06-21 14:50:00,23.03,23.05,22.99,23.05,65809.0,22.9268,22.9467,22.887,22.9467,65809.0
2022-06-21 14:55:00,23.05,23.08,23.03,23.05,59602.0,22.9467,22.9766,22.9268,22.9467,59602.0
2022-06-21 15:00:00,23.04,23.08,23.02,23.08,51028.0,22.9368,22.9766,22.9169,22.9766,51028.0
2022-06-21 15:05:00,23.08,23.14,23.07,23.1,43055.0,22.9766,23.0363,22.9667,22.9965,43055.0
2022-06-21 15:10:00,23.1,23.19,23.09,23.19,76600.0,22.9965,23.0861,22.9866,23.0861,76600.0
2022-06-21 15:15:00,23.19,23.22,23.15,23.21,129918.0,23.0861,23.116,23.0463,23.106,129918.0
2022-06-21 15:20:00,23.2,23.23,23.19,23.21,74458.0,23.0961,23.1259,23.0861,23.106,74458.0
2022-06-21 15:25:00,23.21,23.26,23.19,23.25,136026.0,23.106,23.1558,23.0861,23.1458,136026.0
2022-06-21 15:30:00,23.25,23.25,23.18,23.19,175904.0,23.1458,23.1458,23.0762,23.0861,175904.0
2022-06-21 15:35:00,23.18,23.24,23.13,23.17,166346.0,23.0762,23.1359,23.0264,23.0662,166346.0
2022-06-21 15:40:00,23.16,23.2,23.14,23.16,96303.0,23.0563,23.0961,23.0363,23.0563,96303.0
2022-06-21 15:45:00,23.16,23.17,23.1,23.11,114255.0,23.0563,23.0662,22.9965,23.0065,114255.0
2022-06-21 15:50:00,23.11,23.17,23.09,23.1,240614.0,23.0065,23.0662,22.9866,22.9965,240614.0
2022-06-21 15:55:00,23.1,23.11,23.01,23.04,780421.0,22.9965,23.0065,22.9069,22.9368,780421.0
2022-06-22 09:30:00,22.58,23.07,22.36,23.04,119851.0,22.4789,22.9667,22.2598,22.9368,119851.0
2022-06-22 09:35:00,23.03,23.05,22.85,22.91,96830.0,22.9268,22.9467,22.7476,22.8074,96830.0
2022-06-22 09:40:00,22.91,22.97,22.72,22.76,37345.0,22.8074,22.8671,22.6182,22.658,37345.0
2022-06-22 09:45:00,22.77,22.83,22.56,22.58,37548.0,22.668,22.7277,22.4589,22.4789,37548.0
2022-06-22 09:50:00,22.6,22.78,22.53,22.78,41032.0,22.4988,22.678,22.4291,22.678,41032.0
2022-06-22 09:55:00,22.78,22.92,22.71,22.91,24860.0,22.678,22.8173,22.6083,22.8074,24860.0
2022-06-22 10:00:00,22.91,22.95,22.81,22.89,39008.0,22.8074,22.8472,22.7078,22.7875,39008.0
2022-06-22 10:05:00,22.9,22.97,22.83,22.94,27434.0,22.7974,22.8671,22.7277,22.8372,27434.0
2022-06-22 10:10:00,22.96,22.96,22.86,22.94,29689.0,22.8571,22.8571,22.7576,22.8372,29689.0
2022-06-22 10:15:00,22.95,22.96,22.87,22.88,28183.0,22.8472,22.8571,22.7676,22.7775,28183.0
2022-06-22 10:20:00,22.87,22.98,22.83,22.96,21275.0,22.7676,22.8771,22.7277,22.8571,21275.0
2022-06-22 10:25:00,22.96,23.18,22.93,23.17,43877.0,22.8571,23.0762,22.8273,23.0662,43877.0
2022-06-22 10:30:00,23.16,23.41,23.16,23.39,51510.0,23.0563,23.3051,23.0563,23.2852,51510.0
2022-06-22 10:35:00,23.39,23.51,23.39,23.41,121161.0,23.2852,23.4047,23.2852,23.3051,121161.0
2022-06-22 10:40:00,23.41,23.41,23.29,23.39,58538.0,23.3051,23.3051,23.1857,23.2852,58538.0
2022-06-22 10:45:00,23.39,23.41,23.28,23.32,46536.0,23.2852,23.3051,23.1757,23.2155,46536.0
2022-06-22 10:50:00,23.32,23.36,23.28,23.33,61867.0,23.2155,23.2554,23.1757,23.2255,61867.0
2022-06-22 10:55:00,23.33,23.41,23.32,23.37,281815.0,23.2255,23.3051,23.2155,23.2653,281815.0
2022-06-22 11:00:00,23.37,23.37,23.03,23.13,178345.0,23.2653,23.2653,22.9268,23.0264,178345.0
2022-06-22 11:05:00,23.13,23.13,22.98,23.02,52647.0,23.0264,23.0264,22.8771,22.9169,52647.0
2022-06-22 11:10:00,23.02,23.05,22.88,22.88,23404.0,22.9169,22.9467,22.7775,22.7775,23404.0
2022-06-22 11:15:00,22.86,22.98,22.85,22.98,39174.0,22.7576,22.8771,22.7476,22.8771,39174.0
2022-06-22 11:20:00,22.98,22.99,22.91,22.95,34130.0,22.8771,22.887,22.8074,22.8472,34130.0
2022-06-22 11:25:00,22.94,23.06,22.94,23.01,78766.0,22.8372,22.9567,22.8372,22.9069,78766.0
2022-06-22 11:30:00,23.01,23.08,23.01,23.08,21932.0,22.9069,22.9766,22.9069,22.9766,21932.0
2022-06-22 11:35:00,23.08,23.15,23.03,23.05,29798.0,22.9766,23.0463,22.9268,22.9467,29798.0
2022-06-22 11:40:00,23.04,23.04,22.87,22.88,22227.0,22.9368,22.9368,22.7676,22.7775,22227.0
2022-06-22 11:45:00,22.88,22.94,22.86,22.94,19806.0,22.7775,22.8372,22.7576,22.8372,19806.0
2022-06-22 11:50:00,22.94,22.94,22.83,22.83,36356.0,22.8372,22.8372,22.7277,22.7277,36356.0
2022-06-22 11:55:00,22.83,22.84,22.79,22.79,14790.0,22.7277,22.7377,22.6879,22.6879,14790.0
2022-06-22 12:00:00,22.79,22.94,22.79,22.91,18004.0,22.6879,22.8372,22.6879,22.8074,18004.0
2022-06-22 12:05:00,22.9,22.91,22.87,22.89,21150.0,22.7974,22.8074,22.7676,22.7875,21150.0
2022-06-22 12:10:00,22.89,22.92,22.87,22.91,16128.0,22.7875,22.8173,22.7676,22.8074,16128.0
2022-06-22 12:15:00,22.91,23.0,22.91,22.98,12912.0,22.8074,22.897,22.8074,22.8771,12912.0
2022-06-22 12:20:00,22.98,23.01,22.96,23.0,10284.0,22.8771,22.9069,22.8571,22.897,10284.0
2022-06-22 12:25:00,23.0,23.05,22.99,23.04,13383.0,22.897,22.9467,22.887,22.9368,13383.0
2022-06-22 12:30:00,23.03,23.12,23.03,23.11,29343.0,22.9268,23.0164,22.9268,23.0065,29343.0
2022-06-22 12:35:00,23.11,23.15,23.1,23.14,15892.0,23.0065,23.0463,22.9965,23.0363,15892.0
2022-06-22 12:40:00,23.15,23.17,23.12,23.15,8830.0,23.0463,23.0662,23.0164,23.0463,8830.0
2022-06-22 12:45:00,23.14,23.16,23.09,23.1,18746.0,23.0363,23.0563,22.9866,22.9965,18746.0
2022-06-22 12:50:00,23.1,23.11,23.06,23.09,30017.0,22.9965,23.0065,22.9567,22.9866,30017.0
2022-06-22 12:55:00,23.09,23.1,23.06,23.08,32667.0,22.9866,22.9965,22.9567,22.9766,32667.0
2022-06-22 13:00:00,23.09,23.11,23.04,23.09,19535.0,22.9866,23.0065,22.9368,22.9866,19535.0
2022-06-22 13:05:00,23.09,23.12,23.08,23.12,21472.0,22.9866,23.0164,22.9766,23.0164,21472.0
2022-06-22 13:10:00,23.12,23.13,23.08,23.09,14440.0,23.0164,23.0264,22.9766,22.9866,14440.0
2022-06-22 13:15:00,23.09,23.14,23.08,23.13,12733.0,22.9866,23.0363,22.9766,23.0264,12733.0
2022-06-22 13:20:00,23.13,23.16,23.11,23.14,17198.0,23.0264,23.0563,23.0065,23.0363,17198.0
2022-06-22 13:25:00,23.15,23.19,23.11,23.14,17890.0,23.0463,23.0861,23.0065,23.0363,17890.0
2022-06-22 13:30:00,23.14,23.15,23.1,23.1,20761.0,23.0363,23.0463,22.9965,22.9965,20761.0
2022-06-22 13:35:00,23.09,23.1,23.07,23.09,16971.0,22.9866,22.9965,22.9667,22.9866,16971.0
2022-06-22 13:40:00,23.1,23.13,23.08,23.13,22959.0,22.9965,23.0264,22.9766,23.0264,22959.0
2022-06-22 13:45:00,23.13,23.2,23.12,23.19,23429.0,23.0264,23.0961,23.0164,23.0861,23429.0
2022-06-22 13:50:00,23.18,23.18,23.12,23.14,20220.0,23.0762,23.0762,23.0164,23.0363,20220.0
2022-06-22 13:55:00,23.13,23.14,23.07,23.1,18935.0,23.0264,23.0363,22.9667,22.9965,18935.0
2022-06-22 14:00:00,23.11,23.15,23.1,23.13,15763.0,23.0065,23.0463,22.9965,23.0264,15763.0
2022-06-22 14:05:00,23.13,23.16,23.12,23.14,22572.0,23.0264,23.0563,23.0164,23.0363,22572.0
2022-06-22 14:10:00,23.13,23.13,23.05,23.05,22249.0,23.0264,23.0264,22.9467,22.9467,22249.0
2022-06-22 14:15:00,23.05,23.09,23.03,23.04,66301.0,22.9467,22.9866,22.9268,22.9368,66301.0
2022-06-22 14:20:00,23.05,23.05,22.95,22.96,34498.0,22.9467,22.9467,22.8472,22.8571,34498.0
2022-06-22 14:25:00,22.96,22.97,22.89,22.89,20044.0,22.8571,22.8671,22.7875,22.7875,20044.0
2022-06-22 14:30:00,22.89,22.93,22.88,22.91,24661.0,22.7875,22.8273,22.7775,22.8074,24661.0
2022-06-22 14:35:00,22.91,22.92,22.85,22.86,30734.0,22.8074,22.8173,22.7476,22.7576,30734.0
2022-06-22 14:40:00,22.85,22.86,22.8,22.82,20107.0,22.7476,22.7576,22.6979,22.7178,20107.0
2022-06-22 14:45:00,22.81,22.81,22.74,22.75,20120.0,22.7078,22.7078,22.6381,22.6481,20120.0
2022-06-22 14:50:00,22.74,22.77,22.73,22.75,29484.0,22.6381,22.668,22.6282,22.6481,29484.0
2022-06-22 14:55:00,22.74,22.76,22.7,22.71,18674.0,22.6381,22.658,22.5983,22.6083,18674.0
2022-06-22 15:00:00,22.71,22.74,22.67,22.73,29240.0,22.6083,22.6381,22.5684,22.6282,29240.0
2022-06-22 15:05:00,22.73,22.73,22.66,22.69,24305.0,22.6282,22.6282,22.5585,22.5884,24305.0
2022-06-22 15:10:00,22.69,22.69,22.63,22.64,25305.0,22.5884,22.5884,22.5286,22.5386,25305.0
2022-06-22 15:15:00,22.64,22.67,22.63,22.64,24877.0,22.5386,22.5684,22.5286,22.5386,24877.0
2022-06-22 15:20:00,22.64,22.65,22.56,22.57,48792.0,22.5386,22.5485,22.4589,22.4689,48792.0
2022-06-22 15:25:00,22.56,22.58,22.51,22.53,51518.0,22.4589,22.4789,22.4092,22.4291,51518.0
2022-06-22 15:30:00,22.52,22.58,22.5,22.55,61969.0,22.4191,22.4789,22.3992,22.449,61969.0
2022-06-22 15:35:00,22.55,22.61,22.54,22.61,64955.0,22.449,22.5087,22.439,22.5087,64955.0
2022-06-22 15:40:00,22.61,22.71,22.56,22.71,88784.0,22.5087,22.6083,22.4589,22.6083,88784.0
2022-06-22 15:45:00,22.7,22.77,22.68,22.76,134280.0,22.5983,22.668,22.5784,22.658,134280.0
2022-06-22 15:50:00,22.75,22.86,22.73,22.83,169747.0,22.6481,22.7576,22.6282,22.7277,169747.0
2022-06-22 15:55:00,22.83,22.86,22.8,22.81,253846.0,22.7277,22.7576,22.6979,22.7078,253846.0
2022-06-23 09:30:00,23.35,23.56,23.14,23.43,83442.0,23.2454,23.4545,23.0363,23.325,83442.0
2022-06-23 09:35:00,23.42,23.42,23.14,23.16,30854.0,23.3151,23.3151,23.0363,23.0563,30854.0
2022-06-23 09:40:00,23.16,23.33,23.1,23.33,78716.0,23.0563,23.2255,22.9965,23.2255,78716.0
2022-06-23 09:45:00,23.34,23.41,23.24,23.4,32507.0,23.2354,23.3051,23.1359,23.2952,32507.0
2022-06-23 09:50:00,23.4,23.41,23.19,23.24,97712.0,23.2952,23.3051,23.0861,23.1359,97712.0
2022-06-23 09:55:00,23.22,23.43,23.19,23.4,18361.0,23.116,23.325,23.0861,23.2952,18361.0
2022-06-23 10:00:00,23.39,23.53,23.33,23.52,28124.0,23.2852,23.4246,23.2255,23.4146,28124.0
2022-06-23 10:05:00,23.52,23.56,23.28,23.32,87148.0,23.4146,23.4545,23.1757,23.2155,87148.0
2022-06-23 10:10:00,23.33,23.41,23.16,23.18,30434.0,23.2255,23.3051,23.0563,23.0762,30434.0
2022-06-23 10:15:00,23.14,23.15,22.96,22.98,25206.0,23.0363,23.0463,22.8571,22.8771,25206.0
2022-06-23 10:20:00,23.0,23.1,22.98,23.07,29235.0,22.897,22.9965,22.8771,22.9667,29235.0
2022-06-23 10:25:00,23.06,23.07,22.96,23.01,20218.0,22.9567,22.9667,22.8571,22.9069,20218.0
2022-06-23 10:30:00,23.02,23.02,22.88,22.9,29884.0,22.9169,22.9169,22.7775,22.7974,29884.0
2022-06-23 10:35:00,22.89,22.91,22.8,22.91,21203.0,22.7875,22.8074,22.6979,22.8074,21203.0
2022-06-23 10:40:00,22.91,23.04,22.91,23.0,30541.0,22.8074,22.9368,22.8074,22.897,30541.0
2022-06-23 10:45:00,23.0,23.0,22.88,22.91,18065.0,22.897,22.897,22.7775,22.8074,18065.0
2022-06-23 10:50:00,22.91,22.96,22.88,22.89,27014.0,22.8074,22.8571,22.7775,22.7875,27014.0
2022-06-23 10:55:00,22.89,22.93,22.78,22.83,38036.0,22.7875,22.8273,22.678,22.7277,38036.0
2022-06-23 11:00:00,22.83,22.85,22.7,22.71,65961.0,22.7277,22.7476,22.5983,22.6083,65961.0
2022-06-23 11:05:00,22.7,22.73,22.66,22.72,18964.0,22.5983,22.6282,22.5585,22.6182,18964.0
2022-06-23 11:10:00,22.72,22.79,22.69,22.76,31793.0,22.6182,22.6879,22.5884,22.658,31793.0
2022-06-23 11:15:00,22.74,22.76,22.66,22.67,54573.0,22.6381,22.658,22.5585,22.5684,54573.0
2022-06-23 11:20:00,22.66,22.67,22.57,22.57,17835.0,22.5585,22.5684,22.4689,22.4689,17835.0
2022-06-23 11:25:00,22.57,22.6,22.52,22.53,13082.0,22.4689,22.4988,22.4191,22.4291,13082.0
2022-06-23 11:30:00,22.54,22.6,22.51,22.59,31562.0,22.439,22.4988,22.4092,22.4888,31562.0
2022-06-23 11:35:00,22.61,22.61,22.53,22.56,12968.0,22.5087,22.5087,22.4291,22.4589,12968.0
2022-06-23 11:40:00,22.55,22.61,22.55,22.61,10318.0,22.449,22.5087,22.449,22.5087,10318.0
2022-06-23 11:45:00,22.63,22.64,22.58,22.61,19893.0,22.5286,22.5386,22.4789,22.5087,19893.0
2022-06-23 11:50:00,22.6,22.62,22.58,22.59,5934.0,22.4988,22.5187,22.4789,22.4888,5934.0
2022-06-23 11:55:00,22.58,22.58,22.48,22.48,69263.0,22.4789,22.4789,22.3793,22.3793,69263.0
2022-06-23 12:00:00,22.47,22.48,22.2,22.21,118520.0,22.3693,22.3793,22.1006,22.1105,118520.0
2022-06-23 12:05:00,22.21,22.26,22.15,22.19,51093.0,22.1105,22.1603,22.0508,22.0906,51093.0
2022-06-23 12:10:00,22.2,22.32,22.16,22.31,31182.0,22.1006,22.22,22.0607,22.2101,31182.0
2022-06-23 12:15:00,22.31,22.44,22.31,22.42,42109.0,22.2101,22.3395,22.2101,22.3196,42109.0
2022-06-23 12:20:00,22.42,22.5,22.4,22.48,21403.0,22.3196,22.3992,22.2997,22.3793,21403.0
2022-06-23 12:25:00,22.47,22.53,22.44,22.53,16830.0,22.3693,22.4291,22.3395,22.4291,16830.0
2022-06-23 12:30:00,22.52,22.57,22.5,22.51,19111.0,22.4191,22.4689,22.3992,22.4092,19111.0
2022-06-23 12:35:00,22.53,22.55,22.41,22.44,32672.0,22.4291,22.449,22.3096,22.3395,32672.0
2022-06-23 12:40:00,22.43,22.53,22.41,22.5,30108.0,22.3295,22.4291,22.3096,22.3992,30108.0
2022-06-23 12:45:00,22.5,22.53,22.44,22.51,9290.0,22.3992,22.4291,22.3395,22.4092,9290.0
2022-06-23 12:50:00,22.5,22.5,22.44,22.46,15363.0,22.3992,22.3992,22.3395,22.3594,15363.0
2022-06-23 12:55:00,22.46,22.46,22.38,22.39,7159.0,22.3594,22.3594,22.2797,22.2897,7159.0
2022-06-23 13:00:00,22.39,22.39,22.27,22.31,9843.0,22.2897,22.2897,22.1702,22.2101,9843.0
2022-06-23 13:05:00,22.32,22.41,22.32,22.38,11404.0,22.22,22.3096,22.22,22.2797,11404.0
2022-06-23 13:10:00,22.39,22.46,22.38,22.43,6931.0,22.2897,22.3594,22.2797,22.3295,6931.0
2022-06-23 13:15:00,22.43,22.51,22.43,22.49,9553.0,22.3295,22.4092,22.3295,22.3893,9553.0
2022-06-23 13:20:00,22.49,22.52,22.44,22.49,18249.0,22.3893,22.4191,22.3395,22.3893,18249.0
2022-06-23 13:25:00,22.47,22.5,22.46,22.47,9740.0,22.3693,22.3992,22.3594,22.3693,9740.0
2022-06-23 13:30:00,22.48,22.52,22.47,22.51,13625.0,22.3793,22.4191,22.3693,22.4092,13625.0
2022-06-23 13:35:00,22.5,22.51,22.43,22.44,13639.0,22.3992,22.4092,22.3295,22.3395,13639.0
2022-06-23 13:40:00,22.46,22.47,22.39,22.43,8265.0,22.3594,22.3693,22.2897,22.3295,8265.0
2022-06-23 13:45:00,22.43,22.51,22.42,22.51,9660.0,22.3295,22.4092,22.3196,22.4092,9660.0
2022-06-23 13:50:00,22.51,22.56,22.51,22.55,14217.0,22.4092,22.4589,22.4092,22.449,14217.0
2022-06-23 13:55:00,22.56,22.59,22.53,22.53,11493.0,22.4589,22.4888,22.4291,22.4291,11493.0
2022-06-23 14:00:00,22.54,22.59,22.52,22.56,11200.0,22.439,22.4888,22.4191,22.4589,11200.0
2022-06-23 14:05:00,22.55,22.62,22.54,22.62,34830.0,22.449,22.5187,22.439,22.5187,34830.0
2022-06-23 14:10:00,22.62,22.67,22.6,22.62,19950.0,22.5187,22.5684,22.4988,22.5187,19950.0
2022-06-23 14:15:00,22.61,22.63,22.59,22.63,11619.0,22.5087,22.5286,22.4888,22.5286,11619.0
2022-06-23 14:20:00,22.63,22.65,22.61,22.62,22907.0,22.5286,22.5485,22.5087,22.5187,22907.0
2022-06-23 14:25:00,22.62,22.69,22.61,22.67,12356.0,22.5187,22.5884,22.5087,22.5684,12356.0
2022-06-23 14:30:00,22.67,22.74,22.67,22.73,9739.0,22.5684,22.6381,22.5684,22.6282,9739.0
2022-06-23 14:35:00,22.73,22.75,22.66,22.69,19734.0,22.6282,22.6481,22.5585,22.5884,19734.0
2022-06-23 14:40:00,22.68,22.69,22.65,22.68,11678.0,22.5784,22.5884,22.5485,22.5784,11678.0
2022-06-23 14:45:00,22.68,22.7,22.65,22.69,10646.0,22.5784,22.5983,22.5485,22.5884,10646.0
2022-06-23 14:50:00,22.7,22.7,22.66,22.67,14879.0,22.5983,22.5983,22.5585,22.5684,14879.0
2022-06-23 14:55:00,22.67,22.71,22.64,22.7,15264.0,22.5684,22.6083,22.5386,22.5983,15264.0
2022-06-23 15:00:00,22.7,22.71,22.66,22.67,16177.0,22.5983,22.6083,22.5585,22.5684,16177.0
2022-06-23 15:05:00,22.66,22.71,22.65,22.71,27069.0,22.5585,22.6083,22.5485,22.6083,27069.0
2022-06-23 15:10:00,22.71,22.72,22.66,22.67,17417.0,22.6083,22.6182,22.5585,22.5684,17417.0
2022-06-23 15:15:00,22.66,22.68,22.64,22.66,14971.0,22.5585,22.5784,22.5386,22.5585,14971.0
2022-06-23 15:20:00,22.67,22.69,22.65,22.67,17329.0,22.5684,22.5884,22.5485,22.5684,17329.0
2022-06-23 15:25:00,22.66,22.7,22.65,22.69,20308.0,22.5585,22.5983,22.5485,22.5884,20308.0
2022-06-23 15:30:00,22.69,22.72,22.67,22.71,23486.0,22.5884,22.6182,22.5684,22.6083,23486.0
2022-06-23 15:35:00,22.71,22.73,22.66,22.69,56389.0,22.6083,22.6282,22.5585,22.5884,56389.0
2022-06-23 15:40:00,22.69,22.74,22.68,22.71,46607.0,22.5884,22.6381,22.5784,22.6083,46607.0
2022-06-23 15:45:00,22.7,22.76,22.7,22.74,48155.0,22.5983,22.658,22.5983,22.6381,48155.0
2022-06-23 15:50:00,22.75,22.78,22.67,22.69,109440.0,22.6481,22.678,22.5684,22.5884,109440.0
2022-06-23 15:55:00,22.7,22.77,22.66,22.73,231018.0,22.5983,22.668,22.5585,22.6282,231018.0
2022-06-24 09:30:00,23.57,23.64,23.38,23.39,127066.0,23.4644,23.5341,23.2753,23.2852,127066.0
2022-06-24 09:35:00,23.37,23.6,23.26,23.6,57910.0,23.2653,23.4943,23.1558,23.4943,57910.0
2022-06-24 09:40:00,23.6,23.75,23.53,23.72,60327.0,23.4943,23.6436,23.4246,23.6137,60327.0
2022-06-24 09:45:00,23.71,23.92,23.69,23.91,82435.0,23.6038,23.8128,23.5839,23.8029,82435.0
2022-06-24 09:50:00,23.9,23.98,23.84,23.91,82002.0,23.7929,23.8726,23.7332,23.8029,82002.0
2022-06-24 09:55:00,23.9,23.98,23.84,23.91,71385.0,23.7929,23.8726,23.7332,23.8029,71385.0
2022-06-24 10:00:00,23.91,24.02,23.85,23.87,75711.0,23.8029,23.9124,23.7432,23.7631,75711.0
2022-06-24 10:05:00,23.86,23.98,23.81,23.89,149732.0,23.7531,23.8726,23.7033,23.783,149732.0
2022-06-24 10:10:00,23.89,23.89,23.66,23.68,33961.0,23.783,23.783,23.554,23.5739,33961.0
2022-06-24 10:15:00,23.68,23.75,23.55,23.58,22002.0,23.5739,23.6436,23.4445,23.4744,22002.0
2022-06-24 10:20:00,23.58,23.68,23.51,23.65,35775.0,23.4744,23.5739,23.4047,23.5441,35775.0
2022-06-24 10:25:00,23.63,23.8,23.6,23.8,58951.0,23.5241,23.6934,23.4943,23.6934,58951.0
2022-06-24 10:30:00,23.81,23.92,23.81,23.87,49448.0,23.7033,23.8128,23.7033,23.7631,49448.0
2022-06-24 10:35:00,23.86,23.87,23.69,23.7,28698.0,23.7531,23.7631,23.5839,23.5938,28698.0
2022-06-24 10:40:00,23.69,23.69,23.57,23.64,24887.0,23.5839,23.5839,23.4644,23.5341,24887.0
2022-06-24 10:45:00,23.63,23.73,23.62,23.7,26225.0,23.5241,23.6237,23.5142,23.5938,26225.0
2022-06-24 10:50:00,23.7,23.75,23.67,23.73,26155.0,23.5938,23.6436,23.564,23.6237,26155.0
2022-06-24 10:55:00,23.75,23.79,23.67,23.72,25322.0,23.6436,23.6834,23.564,23.6137,25322.0
2022-06-24 11:00:00,23.72,23.84,23.72,23.83,28233.0,23.6137,23.7332,23.6137,23.7233,28233.0
2022-06-24 11:05:00,23.83,23.88,23.79,23.79,29633.0,23.7233,23.773,23.6834,23.6834,29633.0
2022-06-24 11:10:00,23.8,23.81,23.64,23.67,23441.0,23.6934,23.7033,23.5341,23.564,23441.0
2022-06-24 11:15:00,23.66,23.68,23.57,23.58,20185.0,23.554,23.5739,23.4644,23.4744,20185.0
2022-06-24 11:20:00,23.58,23.62,23.56,23.58,22217.0,23.4744,23.5142,23.4545,23.4744,22217.0
2022-06-24 11:25:00,23.59,23.68,23.56,23.68,48177.0,23.4843,23.5739,23.4545,23.5739,48177.0
2022-06-24 11:30:00,23.67,23.74,23.63,23.68,16242.0,23.564,23.6337,23.5241,23.5739,16242.0
2022-06-24 11:35:00,23.67,23.7,23.61,23.62,21259.0,23.564,23.5938,23.5042,23.5142,21259.0
2022-06-24 11:40:00,23.62,23.7,23.62,23.66,21931.0,23.5142,23.5938,23.5142,23.554,21931.0
2022-06-24 11:45:00,23.65,23.68,23.61,23.64,16702.0,23.5441,23.5739,23.5042,23.5341,16702.0
2022-06-24 11:50:00,23.64,23.66,23.58,23.66,9971.0,23.5341,23.554,23.4744,23.554,9971.0
2022-06-24 11:55:00,23.66,23.69,23.61,23.64,27355.0,23.554,23.5839,23.5042,23.5341,27355.0
2022-06-24 12:00:00,23.64,23.65,23.56,23.59,17054.0,23.5341,23.5441,23.4545,23.4843,17054.0
2022-06-24 12:05:00,23.58,23.6,23.55,23.57,14307.0,23.4744,23.4943,23.4445,23.4644,14307.0
2022-06-24 12:10:00,23.57,23.6,23.56,23.59,14101.0,23.4644,23.4943,23.4545,23.4843,14101.0
2022-06-24 12:15:00,23.6,23.6,23.53,23.55,18402.0,23.4943,23.4943,23.4246,23.4445,18402.0
2022-06-24 12:20:00,23.55,23.55,23.48,23.54,37245.0,23.4445,23.4445,23.3748,23.4345,37245.0
2022-06-24 12:25:00,23.55,23.59,23.5,23.58,30401.0,23.4445,23.4843,23.3947,23.4744,30401.0
2022-06-24 12:30:00,23.58,23.58,23.51,23.56,24715.0,23.4744,23.4744,23.4047,23.4545,24715.0
2022-06-24 12:35:00,23.54,23.57,23.52,23.53,12554.0,23.4345,23.4644,23.4146,23.4246,12554.0
2022-06-24 12:40:00,23.53,23.53,23.49,23.51,34861.0,23.4246,23.4246,23.3848,23.4047,34861.0
2022-06-24 12:45:00,23.5,23.52,23.48,23.5,21047.0,23.3947,23.4146,23.3748,23.3947,21047.0
2022-06-24 12:50:00,23.5,23.5,23.47,23.48,13175.0,23.3947,23.3947,23.3649,23.3748,13175.0
2022-06-24 12:55:00,23.46,23.52,23.46,23.5,12233.0,23.3549,23.4146,23.3549,23.3947,12233.0
2022-06-24 13:00:00,23.49,23.52,23.48,23.49,11741.0,23.3848,23.4146,23.3748,23.3848,11741.0
2022-06-24 13:05:00,23.5,23.52,23.47,23.48,9076.0,23.3947,23.4146,23.3649,23.3748,9076.0
2022-06-24 13:10:00,23.49,23.52,23.48,23.51,9672.0,23.3848,23.4146,23.3748,23.4047,9672.0
2022-06-24 13:15:00,23.51,23.54,23.5,23.54,13244.0,23.4047,23.4345,23.3947,23.4345,13244.0
2022-06-24 13:20:00,23.54,23.59,23.52,23.53,12688.0,23.4345,23.4843,23.4146,23.4246,12688.0
2022-06-24 13:25:00,23.53,23.54,23.51,23.54,7161.0,23.4246,23.4345,23.4047,23.4345,7161.0
2022-06-24 13:30:00,23.53,23.56,23.5,23.55,11117.0,23.4246,23.4545,23.3947,23.4445,11117.0
2022-06-24 13:35:00,23.55,23.56,23.5,23.55,10453.0,23.4445,23.4545,23.3947,23.4445,10453.0
2022-06-24 13:40:00,23.55,23.56,23.52,23.52,11113.0,23.4445,23.4545,23.4146,23.4146,11113.0
2022-06-24 13:45:00,23.52,23.53,23.49,23.53,17772.0,23.4146,23.4246,23.3848,23.4246,17772.0
2022-06-24 13:50:00,23.53,23.58,23.53,23.56,9442.0,23.4246,23.4744,23.4246,23.4545,9442.0
2022-06-24 13:55:00,23.56,23.63,23.54,23.61,22792.0,23.4545,23.5241,23.4345,23.5042,22792.0
2022-06-24 14:00:00,23.62,23.68,23.62,23.67,7414.0,23.5142,23.5739,23.5142,23.564,7414.0
2022-06-24 14:05:00,23.68,23.72,23.67,23.67,18937.0,23.5739,23.6137,23.564,23.564,18937.0
2022-06-24 14:10:00,23.68,23.71,23.67,23.69,10219.0,23.5739,23.6038,23.564,23.5839,10219.0
2022-06-24 14:15:00,23.68,23.7,23.62,23.64,19011.0,23.5739,23.5938,23.5142,23.5341,19011.0
2022-06-24 14:20:00,23.64,23.66,23.61,23.63,13024.0,23.5341,23.554,23.5042,23.5241,13024.0
2022-06-24 14:25:00,23.63,23.63,23.59,23.59,16352.0,23.5241,23.5241,23.4843,23.4843,16352.0
2022-06-24 14:30:00,23.6,23.61,23.59,23.6,13322.0,23.4943,23.5042,23.4843,23.4943,13322.0
2022-06-24 14:35:00,23.6,23.61,23.56,23.57,20353.0,23.4943,23.5042,23.4545,23.4644,20353.0
2022-06-24 14:40:00,23.57,23.61,23.56,23.61,14856.0,23.4644,23.5042,23.4545,23.5042,14856.0
2022-06-24 14:45:00,23.61,23.67,23.61,23.64,24603.0,23.5042,23.564,23.5042,23.5341,24603.0
2022-06-24 14:50:00,23.64,23.64,23.57,23.58,28976.0,23.5341,23.5341,23.4644,23.4744,28976.0
2022-06-24 14:55:00,23.58,23.65,23.57,23.64,20939.0,23.4744,23.5441,23.4644,23.5341,20939.0
2022-06-24 15:00:00,23.63,23.67,23.63,23.64,33999.0,23.5241,23.564,23.5241,23.5341,33999.0
2022-06-24 15:05:00,23.64,23.66,23.59,23.61,49789.0,23.5341,23.554,23.4843,23.5042,49789.0
2022-06-24 15:10:00,23.6,23.62,23.55,23.59,40742.0,23.4943,23.5142,23.4445,23.4843,40742.0
2022-06-24 15:15:00,23.59,23.66,23.57,23.6,34157.0,23.4843,23.554,23.4644,23.4943,34157.0
2022-06-24 15:20:00,23.59,23.67,23.59,23.63,58245.0,23.4843,23.564,23.4843,23.5241,58245.0
2022-06-24 15:25:00,23.63,23.64,23.61,23.64,50238.0,23.5241,23.5341,23.5042,23.5341,50238.0
2022-06-24 15:30:00,23.64,23.65,23.6,23.61,45494.0,23.5341,23.5441,23.4943,23.5042,45494.0
2022-06-24 15:35:00,23.6,23.62,23.58,23.62,43034.0,23.4943,23.5142,23.4744,23.5142,43034.0
2022-06-24 15:40:00,23.62,23.67,23.6,23.62,67531.0,23.5142,23.564,23.4943,23.5142,67531.0
2022-06-24 15:45:00,23.63,23.63,23.58,23.61,85038.0,23.5241,23.5241,23.4744,23.5042,85038.0
2022-06-24 15:50:00,23.61,23.68,23.59,23.6,156515.0,23.5042,23.5739,23.4843,23.4943,156515.0
2022-06-24 15:55:00,23.6,23.67,23.56,23.64,406201.0,23.4943,23.564,23.4545,23.5341,406201.0
2022-06-27 09:30:00,24.99,25.0,24.09,24.23,325669.0,24.8781,24.888,23.9821,24.1215,325669.0
2022-06-27 09:35:00,24.23,24.41,24.03,24.41,163547.0,24.1215,24.3007,23.9224,24.3007,163547.0
2022-06-27 09:40:00,24.4,24.61,24.21,24.33,227328.0,24.2907,24.4998,24.1015,24.221,227328.0
2022-06-27 09:45:00,24.33,24.37,24.16,24.17,95082.0,24.221,24.2608,24.0518,24.0617,95082.0
2022-06-27 09:50:00,24.17,24.41,24.13,24.38,70400.0,24.0617,24.3007,24.0219,24.2708,70400.0
2022-06-27 09:55:00,24.38,24.49,24.19,24.19,63513.0,24.2708,24.3803,24.0816,24.0816,63513.0
2022-06-27 10:00:00,24.2,24.44,24.19,24.41,59502.0,24.0916,24.3305,24.0816,24.3007,59502.0
2022-06-27 10:05:00,24.4,24.49,24.38,24.48,42036.0,24.2907,24.3803,24.2708,24.3703,42036.0
2022-06-27 10:10:00,24.46,24.49,24.24,24.32,150302.0,24.3504,24.3803,24.1314,24.2111,150302.0
2022-06-27 10:15:00,24.32,24.41,24.3,24.39,35269.0,24.2111,24.3007,24.1911,24.2807,35269.0
2022-06-27 10:20:00,24.39,24.41,24.24,24.31,72712.0,24.2807,24.3007,24.1314,24.2011,72712.0
2022-06-27 10:25:00,24.32,24.37,24.24,24.25,60773.0,24.2111,24.2608,24.1314,24.1414,60773.0
2022-06-27 10:30:00,24.24,24.39,24.24,24.39,52824.0,24.1314,24.2807,24.1314,24.2807,52824.0
2022-06-27 10:35:00,24.39,24.42,24.27,24.3,63198.0,24.2807,24.3106,24.1613,24.1911,63198.0
2022-06-27 10:40:00,24.3,24.38,24.23,24.38,60112.0,24.1911,24.2708,24.1215,24.2708,60112.0
2022-06-27 10:45:00,24.37,24.4,24.31,24.38,45663.0,24.2608,24.2907,24.2011,24.2708,45663.0
2022-06-27 10:50:00,24.39,24.42,24.36,24.4,25578.0,24.2807,24.3106,24.2509,24.2907,25578.0
2022-06-27 10:55:00,24.41,24.43,24.34,24.36,46424.0,24.3007,24.3206,24.231,24.2509,46424.0
2022-06-27 11:00:00,24.37,24.42,24.34,24.41,32721.0,24.2608,24.3106,24.231,24.3007,32721.0
2022-06-27 11:05:00,24.4,24.41,24.34,24.35,23806.0,24.2907,24.3007,24.231,24.2409,23806.0
2022-06-27 11:10:00,24.35,24.38,24.33,24.38,39680.0,24.2409,24.2708,24.221,24.2708,39680.0
2022-06-27 11:15:00,24.37,24.48,24.32,24.38,30395.0,24.2608,24.3703,24.2111,24.2708,30395.0
2022-06-27 11:20:00,24.37,24.42,24.37,24.39,21736.0,24.2608,24.3106,24.2608,24.2807,21736.0
2022-06-27 11:25:00,24.39,24.49,24.39,24.45,32291.0,24.2807,24.3803,24.2807,24.3405,32291.0
2022-06-27 11:30:00,24.45,24.46,24.31,24.34,48426.0,24.3405,24.3504,24.2011,24.231,48426.0
2022-06-27 11:35:00,24.34,24.47,24.33,24.47,38770.0,24.231,24.3604,24.221,24.3604,38770.0
2022-06-27 11:40:00,24.47,24.51,24.42,24.49,61581.0,24.3604,24.4002,24.3106,24.3803,61581.0
2022-06-27 11:45:00,24.5,24.51,24.45,24.47,41550.0,24.3902,24.4002,24.3405,24.3604,41550.0
2022-06-27 11:50:00,24.46,24.47,24.37,24.41,23437.0,24.3504,24.3604,24.2608,24.3007,23437.0
2022-06-27 11:55:00,24.4,24.42,24.36,24.42,27333.0,24.2907,24.3106,24.2509,24.3106,27333.0
2022-06-27 12:00:00,24.42,24.43,24.34,24.39,27068.0,24.3106,24.3206,24.231,24.2807,27068.0
2022-06-27 12:05:00,24.39,24.4,24.34,24.39,21019.0,24.2807,24.2907,24.231,24.2807,21019.0
2022-06-27 12:10:00,24.39,24.47,24.37,24.4,29690.0,24.2807,24.3604,24.2608,24.2907,29690.0
2022-06-27 12:15:00,24.39,24.48,24.39,24.48,28771.0,24.2807,24.3703,24.2807,24.3703,28771.0
2022-06-27 12:20:00,24.48,24.48,24.39,24.4,39354.0,24.3703,24.3703,24.2807,24.2907,39354.0
2022-06-27 12:25:00,24.41,24.44,24.38,24.43,18295.0,24.3007,24.3305,24.2708,24.3206,18295.0
2022-06-27 12:30:00,24.42,24.44,24.33,24.44,47669.0,24.3106,24.3305,24.221,24.3305,47669.0
2022-06-27 12:35:00,24.43,24.49,24.42,24.46,41476.0,24.3206,24.3803,24.3106,24.3504,41476.0
2022-06-27 12:40:00,24.46,24.5,24.44,24.49,37683.0,24.3504,24.3902,24.3305,24.3803,37683.0
2022-06-27 12:45:00,24.5,24.52,24.46,24.49,40978.0,24.3902,24.4102,24.3504,24.3803,40978.0
2022-06-27 12:50:00,24.48,24.51,24.47,24.5,51294.0,24.3703,24.4002,24.3604,24.3902,51294.0
2022-06-27 12:55:00,24.5,24.5,24.44,24.48,27273.0,24.3902,24.3902,24.3305,24.3703,27273.0
2022-06-27 13:00:00,24.48,24.49,24.43,24.47,33907.0,24.3703,24.3803,24.3206,24.3604,33907.0
2022-06-27 13:05:00,24.46,24.5,24.43,24.49,19402.0,24.3504,24.3902,24.3206,24.3803,19402.0
2022-06-27 13:10:00,24.5,24.51,24.46,24.49,36499.0,24.3902,24.4002,24.3504,24.3803,36499.0
2022-06-27 13:15:00,24.5,24.59,24.44,24.53,99385.0,24.3902,24.4798,24.3305,24.4201,99385.0
2022-06-27 13:20:00,24.53,24.53,24.46,24.52,41442.0,24.4201,24.4201,24.3504,24.4102,41442.0
2022-06-27 13:25:00,24.52,24.59,24.5,24.58,27235.0,24.4102,24.4798,24.3902,24.4699,27235.0
2022-06-27 13:30:00,24.57,24.57,24.5,24.55,16083.0,24.4599,24.4599,24.3902,24.44,16083.0
2022-06-27 13:35:00,24.55,24.59,24.54,24.58,18094.0,24.44,24.4798,24.4301,24.4699,18094.0
2022-06-27 13:40:00,24.58,24.58,24.54,24.58,19752.0,24.4699,24.4699,24.4301,24.4699,19752.0
2022-06-27 13:45:00,24.58,24.6,24.54,24.6,38800.0,24.4699,24.4898,24.4301,24.4898,38800.0
2022-06-27 13:50:00,24.6,24.7,24.58,24.68,63682.0,24.4898,24.5894,24.4699,24.5694,63682.0
2022-06-27 13:55:00,24.69,24.71,24.63,24.63,50120.0,24.5794,24.5993,24.5197,24.5197,50120.0
2022-06-27 14:00:00,24.62,24.63,24.56,24.61,34079.0,24.5097,24.5197,24.45,24.4998,34079.0
2022-06-27 14:05:00,24.61,24.7,24.6,24.69,25566.0,24.4998,24.5894,24.4898,24.5794,25566.0
2022-06-27 14:10:00,24.69,24.71,24.63,24.64,55268.0,24.5794,24.5993,24.5197,24.5296,55268.0
2022-06-27 14:15:00,24.65,24.67,24.64,24.64,32232.0,24.5396,24.5595,24.5296,24.5296,32232.0
2022-06-27 14:20:00,24.64,24.66,24.57,24.58,40251.0,24.5296,24.5495,24.4599,24.4699,40251.0
2022-06-27 14:25:00,24.58,24.61,24.52,24.61,30867.0,24.4699,24.4998,24.4102,24.4998,30867.0
2022-06-27 14:30:00,24.61,24.63,24.57,24.61,35118.0,24.4998,24.5197,24.4599,24.4998,35118.0
2022-06-27 14:35:00,24.61,24.72,24.58,24.71,39077.0,24.4998,24.6093,24.4699,24.5993,39077.0
2022-06-27 14:40:00,24.71,24.71,24.64,24.64,41075.0,24.5993,24.5993,24.5296,24.5296,41075.0
2022-06-27 14:45:00,24.64,24.71,24.59,24.71,34916.0,24.5296,24.5993,24.4798,24.5993,34916.0
2022-06-27 14:50:00,24.7,24.7,24.65,24.7,29271.0,24.5894,24.5894,24.5396,24.5894,29271.0
2022-06-27 14:55:00,24.7,24.7,24.63,24.66,45390.0,24.5894,24.5894,24.5197,24.5495,45390.0
2022-06-27 15:00:00,24.65,24.66,24.56,24.6,129886.0,24.5396,24.5495,24.45,24.4898,129886.0
2022-06-27 15:05:00,24.6,24.68,24.56,24.68,134147.0,24.4898,24.5694,24.45,24.5694,134147.0
2022-06-27 15:10:00,24.68,24.71,24.62,24.66,59428.0,24.5694,24.5993,24.5097,24.5495,59428.0
2022-06-27 15:15:00,24.66,24.69,24.64,24.69,35302.0,24.5495,24.5794,24.5296,24.5794,35302.0
2022-06-27 15:20:00,24.69,24.69,24.6,24.61,52882.0,24.5794,24.5794,24.4898,24.4998,52882.0
2022-06-27 15:25:00,24.62,24.64,24.59,24.64,46046.0,24.5097,24.5296,24.4798,24.5296,46046.0
2022-06-27 15:30:00,24.63,24.7,24.58,24.69,99523.0,24.5197,24.5894,24.4699,24.5794,99523.0
2022-06-27 15:35:00,24.7,24.74,24.65,24.71,139988.0,24.5894,24.6292,24.5396,24.5993,139988.0
2022-06-27 15:40:00,24.71,24.79,24.7,24.77,152413.0,24.5993,24.679,24.5894,24.659,152413.0
2022-06-27 15:45:00,24.78,24.83,24.74,24.77,211680.0,24.669,24.7188,24.6292,24.659,211680.0
2022-06-27 15:50:00,24.76,24.77,24.57,24.62,602138.0,24.6491,24.659,24.4599,24.5097,602138.0
2022-06-27 15:55:00,24.62,24.69,24.53,24.53,718808.0,24.5097,24.5794,24.4201,24.4201,718808.0
2022-06-28 09:30:00,27.9,28.18,26.8,27.07,1110849.0,27.775,28.0538,26.6799,26.9487,1110849.0
2022-06-28 09:35:00,27.07,28.25,27.02,27.96,1064026.0,26.9487,28.1235,26.899,27.8347,1064026.0
2022-06-28 09:40:00,27.98,28.42,27.79,28.4,598392.0,27.8547,28.2927,27.6655,28.2728,598392.0
2022-06-28 09:45:00,28.38,28.53,28.02,28.33,699716.0,28.2529,28.4022,27.8945,28.2031,699716.0
2022-06-28 09:50:00,28.33,28.41,28.03,28.19,551542.0,28.2031,28.2827,27.9044,28.0637,551542.0
2022-06-28 09:55:00,28.19,28.44,28.17,28.27,344821.0,28.0637,28.3126,28.0438,28.1434,344821.0
2022-06-28 10:00:00,28.28,28.32,27.94,28.2,403671.0,28.1533,28.1931,27.8148,28.0737,403671.0
2022-06-28 10:05:00,28.2,28.53,27.97,28.46,663752.0,28.0737,28.4022,27.8447,28.3325,663752.0
2022-06-28 10:10:00,28.46,28.83,28.41,28.74,590033.0,28.3325,28.7009,28.2827,28.6113,590033.0
2022-06-28 10:15:00,28.72,28.99,28.55,28.55,673846.0,28.5913,28.8601,28.4221,28.4221,673846.0
2022-06-28 10:20:00,28.55,28.59,28.2,28.26,447315.0,28.4221,28.4619,28.0737,28.1334,447315.0
2022-06-28 10:25:00,28.26,28.53,28.16,28.27,347251.0,28.1334,28.4022,28.0339,28.1434,347251.0
2022-06-28 10:30:00,28.27,28.37,28.05,28.34,522188.0,28.1434,28.2429,27.9243,28.213,522188.0
2022-06-28 10:35:00,28.34,28.36,28.14,28.21,254202.0,28.213,28.233,28.0139,28.0836,254202.0
2022-06-28 10:40:00,28.21,28.32,28.16,28.29,285553.0,28.0836,28.1931,28.0339,28.1633,285553.0
2022-06-28 10:45:00,28.28,28.52,28.17,28.49,228671.0,28.1533,28.3922,28.0438,28.3624,228671.0
2022-06-28 10:50:00,28.49,28.66,28.43,28.63,232471.0,28.3624,28.5316,28.3026,28.5017,232471.0
2022-06-28 10:55:00,28.64,28.87,28.62,28.87,269919.0,28.5117,28.7407,28.4918,28.7407,269919.0
2022-06-28 11:00:00,28.86,29.14,28.85,29.07,544027.0,28.7307,29.0095,28.7208,28.9398,544027.0
2022-06-28 11:05:00,29.07,29.08,28.9,28.95,340881.0,28.9398,28.9497,28.7705,28.8203,340881.0
2022-06-28 11:10:00,28.95,29.02,28.92,28.98,183959.0,28.8203,28.89,28.7904,28.8502,183959.0
2022-06-28 11:15:00,28.98,29.07,28.73,28.8,297890.0,28.8502,28.9398,28.6013,28.671,297890.0
2022-06-28 11:20:00,28.8,29.0,28.8,29.0,140134.0,28.671,28.8701,28.671,28.8701,140134.0
2022-06-28 11:25:00,28.99,29.01,28.71,28.86,276387.0,28.8601,28.88,28.5814,28.7307,276387.0
2022-06-28 11:30:00,28.87,29.31,28.86,29.16,480572.0,28.7407,29.1787,28.7307,29.0294,480572.0
2022-06-28 11:35:00,29.17,29.19,28.63,28.66,296642.0,29.0393,29.0592,28.5017,28.5316,296642.0
2022-06-28 11:40:00,28.66,28.78,28.55,28.65,196635.0,28.5316,28.6511,28.4221,28.5217,196635.0
2022-06-28 11:45:00,28.65,28.7,28.51,28.51,326414.0,28.5217,28.5714,28.3823,28.3823,326414.0
2022-06-28 11:50:00,28.52,28.53,28.28,28.28,308740.0,28.3922,28.4022,28.1533,28.1533,308740.0
2022-06-28 11:55:00,28.28,28.43,28.25,28.37,173928.0,28.1533,28.3026,28.1235,28.2429,173928.0
2022-06-28 12:00:00,28.38,28.5,28.1,28.16,262867.0,28.2529,28.3723,27.9741,28.0339,262867.0
2022-06-28 12:05:00,28.17,28.34,28.1,28.25,261480.0,28.0438,28.213,27.9741,28.1235,261480.0
2022-06-28 12:10:00,28.24,28.36,28.21,28.28,100327.0,28.1135,28.233,28.0836,28.1533,100327.0
2022-06-28 12:15:00,28.28,28.28,27.98,28.11,247504.0,28.1533,28.1533,27.8547,27.9841,247504.0
2022-06-28 12:20:00,28.1,28.16,28.09,28.13,108025.0,27.9741,28.0339,27.9642,28.004,108025.0
2022-06-28 12:25:00,28.11,28.14,28.0,28.03,177904.0,27.9841,28.0139,27.8746,27.9044,177904.0
2022-06-28 12:30:00,28.03,28.05,27.96,27.97,137712.0,27.9044,27.9243,27.8347,27.8447,137712.0
2022-06-28 12:35:00,27.97,28.09,27.91,28.05,217795.0,27.8447,27.9642,27.785,27.9243,217795.0
2022-06-28 12:40:00,28.06,28.1,28.01,28.08,76813.0,27.9343,27.9741,27.8845,27.9542,76813.0
2022-06-28 12:45:00,28.09,28.13,27.96,27.98,234635.0,27.9642,28.004,27.8347,27.8547,234635.0
2022-06-28 12:50:00,27.97,28.01,27.78,27.78,149061.0,27.8447,27.8845,27.6556,27.6556,149061.0
2022-06-28 12:55:00,27.78,27.78,27.51,27.53,180020.0,27.6556,27.6556,27.3868,27.4067,180020.0
2022-06-28 13:00:00,27.51,27.54,27.35,27.42,176773.0,27.3868,27.4166,27.2275,27.2972,176773.0
2022-06-28 13:05:00,27.41,27.64,27.39,27.59,226394.0,27.2872,27.5162,27.2673,27.4664,226394.0
2022-06-28 13:10:00,27.59,27.69,27.51,27.66,149614.0,27.4664,27.566,27.3868,27.5361,149614.0
2022-06-28 13:15:00,27.67,27.78,27.6,27.61,105734.0,27.546,27.6556,27.4764,27.4863,105734.0
2022-06-28 13:20:00,27.63,27.7,27.5,27.68,122289.0,27.5062,27.5759,27.3768,27.556,122289.0
2022-06-28 13:25:00,27.68,27.82,27.59,27.79,102200.0,27.556,27.6954,27.4664,27.6655,102200.0
2022-06-28 13:30:00,27.81,27.88,27.75,27.77,92782.0,27.6854,27.7551,27.6257,27.6456,92782.0
2022-06-28 13:35:00,27.76,27.78,27.56,27.61,70556.0,27.6356,27.6556,27.4365,27.4863,70556.0
2022-06-28 13:40:00,27.6,27.71,27.57,27.7,51807.0,27.4764,27.5859,27.4465,27.5759,51807.0
2022-06-28 13:45:00,27.71,27.82,27.66,27.82,60349.0,27.5859,27.6954,27.5361,27.6954,60349.0
2022-06-28 13:50:00,27.83,27.84,27.7,27.73,67472.0,27.7053,27.7153,27.5759,27.6058,67472.0
2022-06-28 13:55:00,27.74,27.81,27.73,27.8,55827.0,27.6157,27.6854,27.6058,27.6755,55827.0
2022-06-28 14:00:00,27.81,27.85,27.77,27.8,53410.0,27.6854,27.7252,27.6456,27.6755,53410.0
2022-06-28 14:05:00,27.8,27.8,27.64,27.72,70439.0,27.6755,27.6755,27.5162,27.5958,70439.0
2022-06-28 14:10:00,27.71,27.79,27.7,27.76,42212.0,27.5859,27.6655,27.5759,27.6356,42212.0
2022-06-28 14:15:00,27.75,27.89,27.75,27.86,132450.0,27.6257,27.7651,27.6257,27.7352,132450.0
2022-06-28 14:20:00,27.86,27.9,27.81,27.87,83777.0,27.7352,27.775,27.6854,27.7452,83777.0
2022-06-28 14:25:00,27.88,27.9,27.59,27.59,98070.0,27.7551,27.775,27.4664,27.4664,98070.0
2022-06-28 14:30:00,27.58,27.61,27.49,27.49,102759.0,27.4565,27.4863,27.3669,27.3669,102759.0
2022-06-28 14:35:00,27.5,27.53,27.45,27.48,68837.0,27.3768,27.4067,27.327,27.3569,68837.0
2022-06-28 14:40:00,27.48,27.66,27.47,27.64,58742.0,27.3569,27.5361,27.3469,27.5162,58742.0
2022-06-28 14:45:00,27.64,27.73,27.62,27.72,58723.0,27.5162,27.6058,27.4963,27.5958,58723.0
2022-06-28 14:50:00,27.74,27.75,27.61,27.71,68230.0,27.6157,27.6257,27.4863,27.5859,68230.0
2022-06-28 14:55:00,27.71,27.72,27.53,27.55,57096.0,27.5859,27.5958,27.4067,27.4266,57096.0
2022-06-28 15:00:00,27.55,27.63,27.53,27.55,56005.0,27.4266,27.5062,27.4067,27.4266,56005.0
2022-06-28 15:05:00,27.55,27.6,27.53,27.54,71977.0,27.4266,27.4764,27.4067,27.4166,71977.0
2022-06-28 15:10:00,27.54,27.55,27.47,27.48,76630.0,27.4166,27.4266,27.3469,27.3569,76630.0
2022-06-28 15:15:00,27.48,27.8,27.44,27.79,181738.0,27.3569,27.6755,27.3171,27.6655,181738.0
2022-06-28 15:20:00,27.79,27.82,27.68,27.71,187117.0,27.6655,27.6954,27.556,27.5859,187117.0
2022-06-28 15:25:00,27.71,27.72,27.6,27.67,128471.0,27.5859,27.5958,27.4764,27.546,128471.0
2022-06-28 15:30:00,27.67,27.69,27.61,27.63,122080.0,27.546,27.566,27.4863,27.5062,122080.0
2022-06-28 15:35:00,27.63,27.64,27.52,27.57,170344.0,27.5062,27.5162,27.3967,27.4465,170344.0
2022-06-28 15:40:00,27.57,27.62,27.53,27.54,145660.0,27.4465,27.4963,27.4067,27.4166,145660.0
2022-06-28 15:45:00,27.55,27.55,27.44,27.47,205830.0,27.4266,27.4266,27.3171,27.3469,205830.0
2022-06-28 15:50:00,27.47,27.53,27.35,27.37,415628.0,27.3469,27.4067,27.2275,27.2474,415628.0
2022-06-28 15:55:00,27.38,27.39,27.17,27.21,802659.0,27.2573,27.2673,27.0483,27.0881,802659.0
2022-06-29 09:30:00,28.08,29.04,28.02,28.78,918259.0,27.9542,28.9099,27.8945,28.6511,918259.0
2022-06-29 09:35:00,28.78,28.94,28.34,28.38,612778.0,28.6511,28.8104,28.213,28.2529,612778.0
2022-06-29 09:40:00,28.38,28.5,28.2,28.24,256494.0,28.2529,28.3723,28.0737,28.1135,256494.0
2022-06-29 09:45:00,28.23,28.44,28.04,28.38,472399.0,28.1035,28.3126,27.9144,28.2529,472399.0
2022-06-29 09:50:00,28.39,28.48,28.19,28.23,336437.0,28.2628,28.3524,28.0637,28.1035,336437.0
2022-06-29 09:55:00,28.25,28.27,27.9,27.96,324738.0,28.1235,28.1434,27.775,27.8347,324738.0
2022-06-29 10:00:00,27.96,28.24,27.92,28.12,195266.0,27.8347,28.1135,27.7949,27.994,195266.0
2022-06-29 10:05:00,28.11,28.28,28.08,28.18,261897.0,27.9841,28.1533,27.9542,28.0538,261897.0
2022-06-29 10:10:00,28.18,28.26,28.06,28.06,218331.0,28.0538,28.1334,27.9343,27.9343,218331.0
2022-06-29 10:15:00,28.07,28.14,27.97,28.0,136635.0,27.9443,28.0139,27.8447,27.8746,136635.0
2022-06-29 10:20:00,27.99,28.11,27.92,28.04,83513.0,27.8646,27.9841,27.7949,27.9144,83513.0
2022-06-29 10:25:00,28.05,28.13,27.93,27.98,113242.0,27.9243,28.004,27.8049,27.8547,113242.0
2022-06-29 10:30:00,27.99,28.07,27.93,27.98,113673.0,27.8646,27.9443,27.8049,27.8547,113673.0
2022-06-29 10:35:00,27.97,28.03,27.88,27.98,107691.0,27.8447,27.9044,27.7551,27.8547,107691.0
2022-06-29 10:40:00,27.98,28.01,27.94,28.01,97351.0,27.8547,27.8845,27.8148,27.8845,97351.0
2022-06-29 10:45:00,28.01,28.08,27.81,27.88,178556.0,27.8845,27.9542,27.6854,27.7551,178556.0
2022-06-29 10:50:00,27.88,27.99,27.88,27.92,86587.0,27.7551,27.8646,27.7551,27.7949,86587.0
2022-06-29 10:55:00,27.91,27.96,27.85,27.9,76286.0,27.785,27.8347,27.7252,27.775,76286.0
2022-06-29 11:00:00,27.9,28.0,27.86,27.86,88784.0,27.775,27.8746,27.7352,27.7352,88784.0
2022-06-29 11:05:00,27.86,27.9,27.62,27.64,270713.0,27.7352,27.775,27.4963,27.5162,270713.0
2022-06-29 11:10:00,27.64,27.67,27.5,27.51,235124.0,27.5162,27.546,27.3768,27.3868,235124.0
2022-06-29 11:15:00,27.51,27.54,27.28,27.29,156612.0,27.3868,27.4166,27.1578,27.1678,156612.0
2022-06-29 11:20:00,27.29,27.37,27.11,27.12,191506.0,27.1678,27.2474,26.9886,26.9985,191506.0
2022-06-29 11:25:00,27.11,27.19,26.84,26.98,303225.0,26.9886,27.0682,26.7198,26.8591,303225.0
2022-06-29 11:30:00,26.96,27.1,26.83,27.02,254908.0,26.8392,26.9786,26.7098,26.899,254908.0
2022-06-29 11:35:00,27.01,27.21,26.99,27.1,170007.0,26.889,27.0881,26.8691,26.9786,170007.0
2022-06-29 11:40:00,27.1,27.28,27.1,27.19,163417.0,26.9786,27.1578,26.9786,27.0682,163417.0
2022-06-29 11:45:00,27.19,27.38,27.08,27.11,147363.0,27.0682,27.2573,26.9587,26.9886,147363.0
2022-06-29 11:50:00,27.1,27.33,27.04,27.26,72872.0,26.9786,27.2076,26.9189,27.1379,72872.0
2022-06-29 11:55:00,27.25,27.57,27.25,27.55,167341.0,27.1279,27.4465,27.1279,27.4266,167341.0
2022-06-29 12:00:00,27.56,27.72,27.41,27.68,148755.0,27.4365,27.5958,27.2872,27.556,148755.0
2022-06-29 12:05:00,27.7,27.79,27.65,27.67,80786.0,27.5759,27.6655,27.5261,27.546,80786.0
2022-06-29 12:10:00,27.69,27.71,27.53,27.55,48530.0,27.566,27.5859,27.4067,27.4266,48530.0
2022-06-29 12:15:00,27.55,27.68,27.52,27.68,48022.0,27.4266,27.556,27.3967,27.556,48022.0
2022-06-29 12:20:00,27.69,27.82,27.63,27.66,109680.0,27.566,27.6954,27.5062,27.5361,109680.0
2022-06-29 12:25:00,27.67,27.7,27.61,27.65,39844.0,27.546,27.5759,27.4863,27.5261,39844.0
2022-06-29 12:30:00,27.66,27.73,27.6,27.72,100763.0,27.5361,27.6058,27.4764,27.5958,100763.0
2022-06-29 12:35:00,27.71,27.89,27.7,27.8,174152.0,27.5859,27.7651,27.5759,27.6755,174152.0
2022-06-29 12:40:00,27.8,27.88,27.8,27.88,64493.0,27.6755,27.7551,27.6755,27.7551,64493.0
2022-06-29 12:45:00,27.88,27.92,27.8,27.88,122745.0,27.7551,27.7949,27.6755,27.7551,122745.0
2022-06-29 12:50:00,27.87,27.91,27.79,27.83,92133.0,27.7452,27.785,27.6655,27.7053,92133.0
2022-06-29 12:55:00,27.83,27.96,27.82,27.92,84676.0,27.7053,27.8347,27.6954,27.7949,84676.0
2022-06-29 13:00:00,27.92,28.0,27.91,27.99,75671.0,27.7949,27.8746,27.785,27.8646,75671.0
2022-06-29 13:05:00,28.0,28.01,27.92,27.96,120505.0,27.8746,27.8845,27.7949,27.8347,120505.0
2022-06-29 13:10:00,27.98,28.0,27.78,27.81,100308.0,27.8547,27.8746,27.6556,27.6854,100308.0
2022-06-29 13:15:00,27.8,27.9,27.8,27.87,49051.0,27.6755,27.775,27.6755,27.7452,49051.0
2022-06-29 13:20:00,27.86,27.96,27.83,27.91,48858.0,27.7352,27.8347,27.7053,27.785,48858.0
2022-06-29 13:25:00,27.91,27.97,27.9,27.94,48363.0,27.785,27.8447,27.775,27.8148,48363.0
2022-06-29 13:30:00,27.95,28.0,27.94,27.98,39214.0,27.8248,27.8746,27.8148,27.8547,39214.0
2022-06-29 13:35:00,27.98,28.0,27.95,27.97,34785.0,27.8547,27.8746,27.8248,27.8447,34785.0
2022-06-29 13:40:00,27.97,28.0,27.89,27.91,37680.0,27.8447,27.8746,27.7651,27.785,37680.0
2022-06-29 13:45:00,27.92,27.97,27.9,27.96,22225.0,27.7949,27.8447,27.775,27.8347,22225.0
2022-06-29 13:50:00,27.96,27.98,27.93,27.98,32861.0,27.8347,27.8547,27.8049,27.8547,32861.0
2022-06-29 13:55:00,27.98,28.0,27.96,28.0,64067.0,27.8547,27.8746,27.8347,27.8746,64067.0
2022-06-29 14:00:00,28.0,28.01,27.96,27.99,105643.0,27.8746,27.8845,27.8347,27.8646,105643.0
2022-06-29 14:05:00,27.99,28.0,27.92,27.95,37903.0,27.8646,27.8746,27.7949,27.8248,37903.0
2022-06-29 14:10:00,27.95,28.0,27.94,27.97,24485.0,27.8248,27.8746,27.8148,27.8447,24485.0
2022-06-29 14:15:00,27.97,28.0,27.97,27.97,34064.0,27.8447,27.8746,27.8447,27.8447,34064.0
2022-06-29 14:20:00,27.96,27.96,27.89,27.91,44043.0,27.8347,27.8347,27.7651,27.785,44043.0
2022-06-29 14:25:00,27.9,27.92,27.87,27.91,24808.0,27.775,27.7949,27.7452,27.785,24808.0
2022-06-29 14:30:00,27.9,27.91,27.8,27.88,53400.0,27.775,27.785,27.6755,27.7551,53400.0
2022-06-29 14:35:00,27.88,27.89,27.86,27.87,41070.0,27.7551,27.7651,27.7352,27.7452,41070.0
2022-06-29 14:40:00,27.87,27.89,27.83,27.87,36218.0,27.7452,27.7651,27.7053,27.7452,36218.0
2022-06-29 14:45:00,27.87,27.9,27.84,27.88,36083.0,27.7452,27.775,27.7153,27.7551,36083.0
2022-06-29 14:50:00,27.88,27.9,27.86,27.86,33719.0,27.7551,27.775,27.7352,27.7352,33719.0
2022-06-29 14:55:00,27.86,27.91,27.86,27.89,66153.0,27.7352,27.785,27.7352,27.7651,66153.0
2022-06-29 15:00:00,27.9,27.91,27.85,27.88,48341.0,27.775,27.785,27.7252,27.7551,48341.0
2022-06-29 15:05:00,27.87,27.91,27.84,27.86,42372.0,27.7452,27.785,27.7153,27.7352,42372.0
2022-06-29 15:10:00,27.85,27.86,27.78,27.83,67432.0,27.7252,27.7352,27.6556,27.7053,67432.0
2022-06-29 15:15:00,27.84,27.91,27.81,27.82,66965.0,27.7153,27.785,27.6854,27.6954,66965.0
2022-06-29 15:20:00,27.82,27.9,27.81,27.89,53475.0,27.6954,27.775,27.6854,27.7651,53475.0
2022-06-29 15:25:00,27.89,27.92,27.86,27.89,82567.0,27.7651,27.7949,27.7352,27.7651,82567.0
2022-06-29 15:30:00,27.89,27.89,27.81,27.83,61478.0,27.7651,27.7651,27.6854,27.7053,61478.0
2022-06-29 15:35:00,27.83,27.88,27.81,27.85,66994.0,27.7053,27.7551,27.6854,27.7252,66994.0
2022-06-29 15:40:00,27.84,27.87,27.79,27.87,81304.0,27.7153,27.7452,27.6655,27.7452,81304.0
2022-06-29 15:45:00,27.87,27.95,27.85,27.94,113368.0,27.7452,27.8248,27.7252,27.8148,113368.0
2022-06-29 15:50:00,27.95,28.01,27.95,27.99,379533.0,27.8248,27.8845,27.8248,27.8646,379533.0
2022-06-29 15:55:00,28.0,28.0,27.88,27.9,391039.0,27.8746,27.8746,27.7551,27.775,391039.0
2022-06-30 09:30:00,27.22,27.22,26.73,26.76,530212.0,27.0981,27.0981,26.6103,26.6401,530212.0
2022-06-30 09:35:00,26.76,26.98,26.65,26.69,133463.0,26.6401,26.8591,26.5306,26.5704,133463.0
2022-06-30 09:40:00,26.68,26.78,26.41,26.43,148899.0,26.5605,26.66,26.2917,26.3116,148899.0
2022-06-30 09:45:00,26.43,26.67,26.39,26.52,229522.0,26.3116,26.5505,26.2718,26.4012,229522.0
2022-06-30 09:50:00,26.53,26.59,26.27,26.3,101649.0,26.4112,26.4709,26.1523,26.1822,101649.0
2022-06-30 09:55:00,26.29,26.44,26.24,26.44,96009.0,26.1722,26.3216,26.1225,26.3216,96009.0
2022-06-30 10:00:00,26.42,26.49,26.35,26.41,65188.0,26.3016,26.3713,26.232,26.2917,65188.0
2022-06-30 10:05:00,26.42,26.6,26.4,26.57,106992.0,26.3016,26.4808,26.2817,26.451,106992.0
2022-06-30 10:10:00,26.57,26.69,26.52,26.63,96240.0,26.451,26.5704,26.4012,26.5107,96240.0
2022-06-30 10:15:00,26.64,26.7,26.52,26.66,89768.0,26.5207,26.5804,26.4012,26.5406,89768.0
2022-06-30 10:20:00,26.64,26.71,26.58,26.62,144675.0,26.5207,26.5903,26.4609,26.5008,144675.0
2022-06-30 10:25:00,26.61,26.65,26.59,26.62,67224.0,26.4908,26.5306,26.4709,26.5008,67224.0
2022-06-30 10:30:00,26.62,26.8,26.61,26.77,110807.0,26.5008,26.6799,26.4908,26.6501,110807.0
2022-06-30 10:35:00,26.77,26.79,26.59,26.62,78238.0,26.6501,26.67,26.4709,26.5008,78238.0
2022-06-30 10:40:00,26.61,26.64,26.45,26.46,84817.0,26.4908,26.5207,26.3315,26.3415,84817.0
2022-06-30 10:45:00,26.46,26.56,26.46,26.56,58968.0,26.3415,26.441,26.3415,26.441,58968.0
2022-06-30 10:50:00,26.55,26.75,26.55,26.75,80089.0,26.4311,26.6302,26.4311,26.6302,80089.0
2022-06-30 10:55:00,26.75,26.8,26.72,26.74,127615.0,26.6302,26.6799,26.6003,26.6202,127615.0
2022-06-30 11:00:00,26.74,26.8,26.72,26.8,90419.0,26.6202,26.6799,26.6003,26.6799,90419.0
2022-06-30 11:05:00,26.8,26.94,26.79,26.89,190945.0,26.6799,26.8193,26.67,26.7695,190945.0
2022-06-30 11:10:00,26.9,27.02,26.9,26.98,158433.0,26.7795,26.899,26.7795,26.8591,158433.0
2022-06-30 11:15:00,26.99,27.1,26.98,27.02,160496.0,26.8691,26.9786,26.8591,26.899,160496.0
2022-06-30 11:20:00,27.02,27.2,27.01,27.16,75253.0,26.899,27.0782,26.889,27.0383,75253.0
2022-06-30 11:25:00,27.15,27.19,27.08,27.11,71725.0,27.0284,27.0682,26.9587,26.9886,71725.0
2022-06-30 11:30:00,27.12,27.14,26.98,27.05,130657.0,26.9985,27.0184,26.8591,26.9288,130657.0
2022-06-30 11:35:00,27.05,27.11,27.0,27.1,48753.0,26.9288,26.9886,26.8791,26.9786,48753.0
2022-06-30 11:40:00,27.09,27.18,27.07,27.14,69894.0,26.9686,27.0582,26.9487,27.0184,69894.0
2022-06-30 11:45:00,27.14,27.29,27.07,27.21,87872.0,27.0184,27.1678,26.9487,27.0881,87872.0
2022-06-30 11:50:00,27.21,27.27,27.16,27.24,120710.0,27.0881,27.1478,27.0383,27.118,120710.0
2022-06-30 11:55:00,27.24,27.42,27.23,27.33,138621.0,27.118,27.2972,27.108,27.2076,138621.0
2022-06-30 12:00:00,27.33,27.33,27.09,27.18,48399.0,27.2076,27.2076,26.9686,27.0582,48399.0
2022-06-30 12:05:00,27.19,27.2,27.03,27.1,52153.0,27.0682,27.0782,26.9089,26.9786,52153.0
2022-06-30 12:10:00,27.1,27.18,27.05,27.18,57549.0,26.9786,27.0582,26.9288,27.0582,57549.0
2022-06-30 12:15:00,27.18,27.23,27.16,27.22,71145.0,27.0582,27.108,27.0383,27.0981,71145.0
2022-06-30 12:20:00,27.22,27.34,27.22,27.34,174553.0,27.0981,27.2175,27.0981,27.2175,174553.0
2022-06-30 12:25:00,27.34,27.36,27.22,27.28,55408.0,27.2175,27.2374,27.0981,27.1578,55408.0
2022-06-30 12:30:00,27.29,27.39,27.28,27.36,71002.0,27.1678,27.2673,27.1578,27.2374,71002.0
2022-06-30 12:35:00,27.36,27.4,27.29,27.3,104438.0,27.2374,27.2773,27.1678,27.1777,104438.0
2022-06-30 12:40:00,27.3,27.3,27.2,27.28,43453.0,27.1777,27.1777,27.0782,27.1578,43453.0
2022-06-30 12:45:00,27.28,27.31,27.24,27.25,37842.0,27.1578,27.1877,27.118,27.1279,37842.0
2022-06-30 12:50:00,27.26,27.3,27.2,27.27,51328.0,27.1379,27.1777,27.0782,27.1478,51328.0
2022-06-30 12:55:00,27.28,27.29,27.22,27.27,47811.0,27.1578,27.1678,27.0981,27.1478,47811.0
2022-06-30 13:00:00,27.27,27.35,27.25,27.3,27923.0,27.1478,27.2275,27.1279,27.1777,27923.0
2022-06-30 13:05:00,27.3,27.32,27.24,27.31,62201.0,27.1777,27.1976,27.118,27.1877,62201.0
2022-06-30 13:10:00,27.31,27.31,27.17,27.19,39807.0,27.1877,27.1877,27.0483,27.0682,39807.0
2022-06-30 13:15:00,27.19,27.29,27.18,27.25,32356.0,27.0682,27.1678,27.0582,27.1279,32356.0
2022-06-30 13:20:00,27.26,27.36,27.25,27.35,32191.0,27.1379,27.2374,27.1279,27.2275,32191.0
2022-06-30 13:25:00,27.35,27.38,27.32,27.33,17340.0,27.2275,27.2573,27.1976,27.2076,17340.0
2022-06-30 13:30:00,27.33,27.37,27.28,27.29,29712.0,27.2076,27.2474,27.1578,27.1678,29712.0
2022-06-30 13:35:00,27.28,27.33,27.24,27.33,30140.0,27.1578,27.2076,27.118,27.2076,30140.0
2022-06-30 13:40:00,27.34,27.39,27.25,27.26,37610.0,27.2175,27.2673,27.1279,27.1379,37610.0
2022-06-30 13:45:00,27.26,27.37,27.24,27.37,46387.0,27.1379,27.2474,27.118,27.2474,46387.0
2022-06-30 13:50:00,27.37,27.47,27.37,27.38,42515.0,27.2474,27.3469,27.2474,27.2573,42515.0
2022-06-30 13:55:00,27.37,27.37,27.29,27.34,32005.0,27.2474,27.2474,27.1678,27.2175,32005.0
2022-06-30 14:00:00,27.34,27.36,27.32,27.36,41412.0,27.2175,27.2374,27.1976,27.2374,41412.0
2022-06-30 14:05:00,27.36,27.37,27.29,27.32,27641.0,27.2374,27.2474,27.1678,27.1976,27641.0
2022-06-30 14:10:00,27.32,27.35,27.29,27.3,32423.0,27.1976,27.2275,27.1678,27.1777,32423.0
2022-06-30 14:15:00,27.3,27.35,27.29,27.32,20702.0,27.1777,27.2275,27.1678,27.1976,20702.0
2022-06-30 14:20:00,27.33,27.34,27.27,27.27,26179.0,27.2076,27.2175,27.1478,27.1478,26179.0
2022-06-30 14:25:00,27.26,27.35,27.22,27.33,43404.0,27.1379,27.2275,27.0981,27.2076,43404.0
2022-06-30 14:30:00,27.32,27.33,27.25,27.28,23028.0,27.1976,27.2076,27.1279,27.1578,23028.0
2022-06-30 14:35:00,27.28,27.29,27.24,27.28,132436.0,27.1578,27.1678,27.118,27.1578,132436.0
2022-06-30 14:40:00,27.28,27.31,27.15,27.16,52483.0,27.1578,27.1877,27.0284,27.0383,52483.0
2022-06-30 14:45:00,27.15,27.21,27.13,27.19,25588.0,27.0284,27.0881,27.0085,27.0682,25588.0
2022-06-30 14:50:00,27.19,27.19,27.09,27.11,36654.0,27.0682,27.0682,26.9686,26.9886,36654.0
2022-06-30 14:55:00,27.11,27.15,27.09,27.14,32143.0,26.9886,27.0284,26.9686,27.0184,32143.0
2022-06-30 15:00:00,27.14,27.19,27.11,27.14,41322.0,27.0184,27.0682,26.9886,27.0184,41322.0
2022-06-30 15:05:00,27.13,27.17,27.12,27.13,67377.0,27.0085,27.0483,26.9985,27.0085,67377.0
2022-06-30 15:10:00,27.13,27.19,27.11,27.19,29184.0,27.0085,27.0682,26.9886,27.0682,29184.0
2022-06-30 15:15:00,27.19,27.2,27.08,27.13,41783.0,27.0682,27.0782,26.9587,27.0085,41783.0
2022-06-30 15:20:00,27.13,27.18,27.11,27.16,41806.0,27.0085,27.0582,26.9886,27.0383,41806.0
2022-06-30 15:25:00,27.15,27.27,27.14,27.27,74969.0,27.0284,27.1478,27.0184,27.1478,74969.0
2022-06-30 15:30:00,27.27,27.31,27.23,27.27,91465.0,27.1478,27.1877,27.108,27.1478,91465.0
2022-06-30 15:35:00,27.26,27.34,27.25,27.3,165423.0,27.1379,27.2175,27.1279,27.1777,165423.0
2022-06-30 15:40:00,27.29,27.41,27.25,27.39,154979.0,27.1678,27.2872,27.1279,27.2673,154979.0
2022-06-30 15:45:00,27.39,27.46,27.34,27.45,232268.0,27.2673,27.337,27.2175,27.327,232268.0
2022-06-30 15:50:00,27.44,27.45,27.31,27.41,229875.0,27.3171,27.327,27.1877,27.2872,229875.0
2022-06-30 15:55:00,27.42,27.48,27.38,27.47,400002.0,27.2972,27.3569,27.2573,27.3469,400002.0
2022-07-01 09:30:00,27.08,27.44,26.84,27.3,231579.0,26.9587,27.3171,26.7198,27.1777,231579.0
2022-07-01 09:35:00,27.27,27.34,27.06,27.29,141744.0,27.1478,27.2175,26.9388,27.1678,141744.0
2022-07-01 09:40:00,27.29,27.43,27.26,27.3,168104.0,27.1678,27.3071,27.1379,27.1777,168104.0
2022-07-01 09:45:00,27.3,27.43,27.23,27.38,106636.0,27.1777,27.3071,27.108,27.2573,106636.0
2022-07-01 09:50:00,27.37,27.41,27.3,27.32,80919.0,27.2474,27.2872,27.1777,27.1976,80919.0
2022-07-01 09:55:00,27.32,27.34,27.2,27.22,64956.0,27.1976,27.2175,27.0782,27.0981,64956.0
2022-07-01 10:00:00,27.23,27.34,27.07,27.25,143605.0,27.108,27.2175,26.9487,27.1279,143605.0
2022-07-01 10:05:00,27.23,27.41,27.22,27.41,65884.0,27.108,27.2872,27.0981,27.2872,65884.0
2022-07-01 10:10:00,27.42,27.46,27.35,27.35,53633.0,27.2972,27.337,27.2275,27.2275,53633.0
2022-07-01 10:15:00,27.35,27.43,27.27,27.43,87849.0,27.2275,27.3071,27.1478,27.3071,87849.0
2022-07-01 10:20:00,27.43,27.49,27.33,27.35,65567.0,27.3071,27.3669,27.2076,27.2275,65567.0
2022-07-01 10:25:00,27.34,27.34,27.06,27.09,54340.0,27.2175,27.2175,26.9388,26.9686,54340.0
2022-07-01 10:30:00,27.06,27.15,26.98,27.14,59195.0,26.9388,27.0284,26.8591,27.0184,59195.0
2022-07-01 10:35:00,27.13,27.18,27.02,27.04,32286.0,27.0085,27.0582,26.899,26.9189,32286.0
2022-07-01 10:40:00,27.05,27.08,26.96,27.01,61646.0,26.9288,26.9587,26.8392,26.889,61646.0
2022-07-01 10:45:00,27.0,27.09,26.97,27.0,159565.0,26.8791,26.9686,26.8492,26.8791,159565.0
2022-07-01 10:50:00,26.99,27.16,26.96,27.12,52808.0,26.8691,27.0383,26.8392,26.9985,52808.0
2022-07-01 10:55:00,27.11,27.11,26.98,27.05,80295.0,26.9886,26.9886,26.8591,26.9288,80295.0
2022-07-01 11:00:00,27.04,27.2,27.02,27.16,54233.0,26.9189,27.0782,26.899,27.0383,54233.0
2022-07-01 11:05:00,27.16,27.33,27.15,27.31,46087.0,27.0383,27.2076,27.0284,27.1877,46087.0
2022-07-01 11:10:00,27.3,27.35,27.27,27.29,24643.0,27.1777,27.2275,27.1478,27.1678,24643.0
2022-07-01 11:15:00,27.29,27.31,27.21,27.22,20944.0,27.1678,27.1877,27.0881,27.0981,20944.0
2022-07-01 11:20:00,27.21,27.28,27.2,27.23,22307.0,27.0881,27.1578,27.0782,27.108,22307.0
2022-07-01 11:25:00,27.23,27.24,27.1,27.11,29477.0,27.108,27.118,26.9786,26.9886,29477.0
2022-07-01 11:30:00,27.12,27.17,27.1,27.16,17329.0,26.9985,27.0483,26.9786,27.0383,17329.0
2022-07-01 11:35:00,27.17,27.18,27.1,27.12,18673.0,27.0483,27.0582,26.9786,26.9985,18673.0
2022-07-01 11:40:00,27.11,27.2,27.1,27.19,23112.0,26.9886,27.0782,26.9786,27.0682,23112.0
2022-07-01 11:45:00,27.18,27.29,27.17,27.28,27658.0,27.0582,27.1678,27.0483,27.1578,27658.0
2022-07-01 11:50:00,27.29,27.31,27.2,27.28,24709.0,27.1678,27.1877,27.0782,27.1578,24709.0
2022-07-01 11:55:00,27.27,27.36,27.27,27.36,43372.0,27.1478,27.2374,27.1478,27.2374,43372.0
2022-07-01 12:00:00,27.35,27.39,27.26,27.3,21946.0,27.2275,27.2673,27.1379,27.1777,21946.0
2022-07-01 12:05:00,27.3,27.34,27.29,27.33,20283.0,27.1777,27.2175,27.1678,27.2076,20283.0
2022-07-01 12:10:00,27.33,27.36,27.3,27.3,11586.0,27.2076,27.2374,27.1777,27.1777,11586.0
2022-07-01 12:15:00,27.31,27.37,27.31,27.37,13530.0,27.1877,27.2474,27.1877,27.2474,13530.0
2022-07-01 12:20:00,27.37,27.42,27.35,27.42,19162.0,27.2474,27.2972,27.2275,27.2972,19162.0
2022-07-01 12:25:00,27.42,27.53,27.41,27.53,105719.0,27.2972,27.4067,27.2872,27.4067,105719.0
2022-07-01 12:30:00,27.52,27.53,27.48,27.51,43605.0,27.3967,27.4067,27.3569,27.3868,43605.0
2022-07-01 12:35:00,27.51,27.52,27.44,27.45,32177.0,27.3868,27.3967,27.3171,27.327,32177.0
2022-07-01 12:40:00,27.45,27.54,27.43,27.45,44394.0,27.327,27.4166,27.3071,27.327,44394.0
2022-07-01 12:45:00,27.43,27.5,27.39,27.49,29818.0,27.3071,27.3768,27.2673,27.3669,29818.0
2022-07-01 12:50:00,27.47,27.49,27.46,27.49,9702.0,27.3469,27.3669,27.337,27.3669,9702.0
2022-07-01 12:55:00,27.49,27.5,27.38,27.39,22029.0,27.3669,27.3768,27.2573,27.2673,22029.0
2022-07-01 13:00:00,27.38,27.39,27.27,27.29,20030.0,27.2573,27.2673,27.1478,27.1678,20030.0
2022-07-01 13:05:00,27.29,27.37,27.29,27.36,9306.0,27.1678,27.2474,27.1678,27.2374,9306.0
2022-07-01 13:10:00,27.37,27.5,27.36,27.5,13017.0,27.2474,27.3768,27.2374,27.3768,13017.0
2022-07-01 13:15:00,27.5,27.52,27.47,27.49,22555.0,27.3768,27.3967,27.3469,27.3669,22555.0
2022-07-01 13:20:00,27.49,27.49,27.44,27.48,11778.0,27.3669,27.3669,27.3171,27.3569,11778.0
2022-07-01 13:25:00,27.47,27.51,27.47,27.51,10260.0,27.3469,27.3868,27.3469,27.3868,10260.0
2022-07-01 13:30:00,27.51,27.57,27.5,27.51,11038.0,27.3868,27.4465,27.3768,27.3868,11038.0
2022-07-01 13:35:00,27.5,27.62,27.5,27.57,23679.0,27.3768,27.4963,27.3768,27.4465,23679.0
2022-07-01 13:40:00,27.56,27.57,27.48,27.49,14498.0,27.4365,27.4465,27.3569,27.3669,14498.0
2022-07-01 13:45:00,27.48,27.56,27.48,27.51,9109.0,27.3569,27.4365,27.3569,27.3868,9109.0
2022-07-01 13:50:00,27.51,27.53,27.49,27.51,11342.0,27.3868,27.4067,27.3669,27.3868,11342.0
2022-07-01 13:55:00,27.51,27.53,27.48,27.52,32556.0,27.3868,27.4067,27.3569,27.3967,32556.0
2022-07-01 14:00:00,27.52,27.55,27.49,27.5,15976.0,27.3967,27.4266,27.3669,27.3768,15976.0
2022-07-01 14:05:00,27.51,27.55,27.5,27.52,11254.0,27.3868,27.4266,27.3768,27.3967,11254.0
2022-07-01 14:10:00,27.51,27.56,27.49,27.56,23027.0,27.3868,27.4365,27.3669,27.4365,23027.0
2022-07-01 14:15:00,27.56,27.64,27.54,27.62,18113.0,27.4365,27.5162,27.4166,27.4963,18113.0
2022-07-01 14:20:00,27.63,27.71,27.61,27.7,18119.0,27.5062,27.5859,27.4863,27.5759,18119.0
2022-07-01 14:25:00,27.7,27.75,27.65,27.69,20093.0,27.5759,27.6257,27.5261,27.566,20093.0
2022-07-01 14:30:00,27.69,27.71,27.67,27.68,15834.0,27.566,27.5859,27.546,27.556,15834.0
2022-07-01 14:35:00,27.67,27.72,27.64,27.66,33150.0,27.546,27.5958,27.5162,27.5361,33150.0
2022-07-01 14:40:00,27.66,27.72,27.66,27.71,12878.0,27.5361,27.5958,27.5361,27.5859,12878.0
2022-07-01 14:45:00,27.7,27.74,27.69,27.71,11580.0,27.5759,27.6157,27.566,27.5859,11580.0
2022-07-01 14:50:00,27.71,27.72,27.62,27.64,13556.0,27.5859,27.5958,27.4963,27.5162,13556.0
2022-07-01 14:55:00,27.65,27.67,27.63,27.65,11438.0,27.5261,27.546,27.5062,27.5261,11438.0
2022-07-01 15:00:00,27.65,27.67,27.54,27.56,69465.0,27.5261,27.546,27.4166,27.4365,69465.0
2022-07-01 15:05:00,27.55,27.61,27.55,27.61,83600.0,27.4266,27.4863,27.4266,27.4863,83600.0
2022-07-01 15:10:00,27.61,27.65,27.59,27.61,73867.0,27.4863,27.5261,27.4664,27.4863,73867.0
2022-07-01 15:15:00,27.62,27.65,27.6,27.61,27781.0,27.4963,27.5261,27.4764,27.4863,27781.0
2022-07-01 15:20:00,27.61,27.63,27.56,27.58,32002.0,27.4863,27.5062,27.4365,27.4565,32002.0
2022-07-01 15:25:00,27.57,27.6,27.55,27.58,78007.0,27.4465,27.4764,27.4266,27.4565,78007.0
2022-07-01 15:30:00,27.58,27.71,27.57,27.71,85651.0,27.4565,27.5859,27.4465,27.5859,85651.0
2022-07-01 15:35:00,27.71,27.72,27.67,27.7,60827.0,27.5859,27.5958,27.546,27.5759,60827.0
2022-07-01 15:40:00,27.7,27.77,27.69,27.76,108873.0,27.5759,27.6456,27.566,27.6356,108873.0
2022-07-01 15:45:00,27.76,27.8,27.75,27.79,80409.0,27.6356,27.6755,27.6257,27.6655,80409.0
2022-07-01 15:50:00,27.79,27.8,27.72,27.77,136751.0,27.6655,27.6755,27.5958,27.6456,136751.0
2022-07-01 15:55:00,27.77,27.81,27.7,27.8,326135.0,27.6456,27.6854,27.5759,27.6755,326135.0
2022-07-05 09:30:00,26.71,26.87,26.52,26.64,304516.0,26.5903,26.7496,26.4012,26.5207,304516.0
2022-07-05 09:35:00,26.64,26.66,26.25,26.31,333326.0,26.5207,26.5406,26.1324,26.1921,333326.0
2022-07-05 09:40:00,26.33,26.37,26.1,26.21,188942.0,26.2121,26.2519,25.9831,26.0926,188942.0
2022-07-05 09:45:00,26.2,26.38,26.17,26.22,101724.0,26.0826,26.2618,26.0528,26.1025,101724.0
2022-07-05 09:50:00,26.22,26.25,26.06,26.08,171643.0,26.1025,26.1324,25.9433,25.9632,171643.0
2022-07-05 09:55:00,26.08,26.1,25.92,26.05,100161.0,25.9632,25.9831,25.8039,25.9333,100161.0
2022-07-05 10:00:00,26.04,26.16,25.96,26.09,62516.0,25.9234,26.0428,25.8437,25.9731,62516.0
2022-07-05 10:05:00,26.1,26.45,26.09,26.35,58890.0,25.9831,26.3315,25.9731,26.232,58890.0
2022-07-05 10:10:00,26.35,26.5,26.33,26.38,57246.0,26.232,26.3813,26.2121,26.2618,57246.0
2022-07-05 10:15:00,26.38,26.44,26.35,26.35,74221.0,26.2618,26.3216,26.232,26.232,74221.0
2022-07-05 10:20:00,26.34,26.35,26.25,26.33,70721.0,26.222,26.232,26.1324,26.2121,70721.0
2022-07-05 10:25:00,26.34,26.36,26.26,26.3,62382.0,26.222,26.2419,26.1424,26.1822,62382.0
2022-07-05 10:30:00,26.29,26.38,26.21,26.3,86297.0,26.1722,26.2618,26.0926,26.1822,86297.0
2022-07-05 10:35:00,26.3,26.44,26.3,26.4,399775.0,26.1822,26.3216,26.1822,26.2817,399775.0
2022-07-05 10:40:00,26.41,26.49,26.33,26.34,56592.0,26.2917,26.3713,26.2121,26.222,56592.0
2022-07-05 10:45:00,26.34,26.35,26.24,26.3,548953.0,26.222,26.232,26.1225,26.1822,548953.0
2022-07-05 10:50:00,26.3,26.3,26.14,26.17,41356.0,26.1822,26.1822,26.0229,26.0528,41356.0
2022-07-05 10:55:00,26.18,26.23,26.16,26.19,47567.0,26.0627,26.1125,26.0428,26.0727,47567.0
2022-07-05 11:00:00,26.19,26.2,26.13,26.17,26321.0,26.0727,26.0826,26.0129,26.0528,26321.0
2022-07-05 11:05:00,26.17,26.2,26.11,26.14,49955.0,26.0528,26.0826,25.993,26.0229,49955.0
2022-07-05 11:10:00,26.14,26.21,26.12,26.18,31958.0,26.0229,26.0926,26.003,26.0627,31958.0
2022-07-05 11:15:00,26.17,26.2,26.04,26.09,46525.0,26.0528,26.0826,25.9234,25.9731,46525.0
2022-07-05 11:20:00,26.1,26.14,26.05,26.06,20299.0,25.9831,26.0229,25.9333,25.9433,20299.0
2022-07-05 11:25:00,26.05,26.09,26.03,26.05,31017.0,25.9333,25.9731,25.9134,25.9333,31017.0
2022-07-05 11:30:00,26.05,26.07,26.03,26.05,42384.0,25.9333,25.9532,25.9134,25.9333,42384.0
2022-07-05 11:35:00,26.03,26.05,25.93,25.93,73166.0,25.9134,25.9333,25.8138,25.8138,73166.0
2022-07-05 11:40:00,25.94,26.13,25.92,26.12,36261.0,25.8238,26.0129,25.8039,26.003,36261.0
2022-07-05 11:45:00,26.13,26.14,26.03,26.07,31716.0,26.0129,26.0229,25.9134,25.9532,31716.0
2022-07-05 11:50:00,26.07,26.16,26.02,26.04,21458.0,25.9532,26.0428,25.9034,25.9234,21458.0
2022-07-05 11:55:00,26.03,26.06,26.02,26.04,25364.0,25.9134,25.9433,25.9034,25.9234,25364.0
2022-07-05 12:00:00,26.04,26.05,25.94,25.95,41287.0,25.9234,25.9333,25.8238,25.8338,41287.0
2022-07-05 12:05:00,25.95,26.01,25.88,25.97,23550.0,25.8338,25.8935,25.7641,25.8537,23550.0
2022-07-05 12:10:00,25.96,26.04,25.92,25.95,25539.0,25.8437,25.9234,25.8039,25.8338,25539.0
2022-07-05 12:15:00,25.95,26.03,25.92,26.03,26139.0,25.8338,25.9134,25.8039,25.9134,26139.0
2022-07-05 12:20:00,26.03,26.17,26.03,26.14,36557.0,25.9134,26.0528,25.9134,26.0229,36557.0
2022-07-05 12:25:00,26.14,26.15,25.97,25.97,85075.0,26.0229,26.0329,25.8537,25.8537,85075.0
2022-07-05 12:30:00,25.98,25.98,25.93,25.95,26269.0,25.8636,25.8636,25.8138,25.8338,26269.0
2022-07-05 12:35:00,25.93,25.95,25.9,25.94,23936.0,25.8138,25.8338,25.784,25.8238,23936.0
2022-07-05 12:40:00,25.94,25.95,25.85,25.87,42290.0,25.8238,25.8338,25.7342,25.7541,42290.0
2022-07-05 12:45:00,25.87,25.87,25.78,25.83,50675.0,25.7541,25.7541,25.6645,25.7143,50675.0
2022-07-05 12:50:00,25.83,25.83,25.73,25.76,55074.0,25.7143,25.7143,25.6147,25.6446,55074.0
2022-07-05 12:55:00,25.76,25.76,25.68,25.71,82099.0,25.6446,25.6446,25.565,25.5948,82099.0
2022-07-05 13:00:00,25.74,25.78,25.72,25.77,27603.0,25.6247,25.6645,25.6048,25.6546,27603.0
2022-07-05 13:05:00,25.77,25.78,25.67,25.73,29509.0,25.6546,25.6645,25.555,25.6147,29509.0
2022-07-05 13:10:00,25.73,25.84,25.72,25.8,56042.0,25.6147,25.7242,25.6048,25.6844,56042.0
2022-07-05 13:15:00,25.8,25.8,25.73,25.79,35654.0,25.6844,25.6844,25.6147,25.6745,35654.0
2022-07-05 13:20:00,25.79,25.86,25.75,25.8,30739.0,25.6745,25.7442,25.6346,25.6844,30739.0
2022-07-05 13:25:00,25.81,25.87,25.8,25.84,37108.0,25.6944,25.7541,25.6844,25.7242,37108.0
2022-07-05 13:30:00,25.85,25.87,25.82,25.86,31629.0,25.7342,25.7541,25.7043,25.7442,31629.0
2022-07-05 13:35:00,25.86,25.91,25.83,25.88,102122.0,25.7442,25.7939,25.7143,25.7641,102122.0
2022-07-05 13:40:00,25.88,25.89,25.77,25.79,43815.0,25.7641,25.774,25.6546,25.6745,43815.0
2022-07-05 13:45:00,25.79,25.79,25.7,25.73,39658.0,25.6745,25.6745,25.5849,25.6147,39658.0
2022-07-05 13:50:00,25.74,25.82,25.73,25.82,13387.0,25.6247,25.7043,25.6147,25.7043,13387.0
2022-07-05 13:55:00,25.81,25.83,25.78,25.79,17249.0,25.6944,25.7143,25.6645,25.6745,17249.0
2022-07-05 14:00:00,25.8,25.8,25.76,25.76,18679.0,25.6844,25.6844,25.6446,25.6446,18679.0
2022-07-05 14:05:00,25.76,25.77,25.72,25.75,18809.0,25.6446,25.6546,25.6048,25.6346,18809.0
2022-07-05 14:10:00,25.75,25.78,25.71,25.72,50794.0,25.6346,25.6645,25.5948,25.6048,50794.0
2022-07-05 14:15:00,25.71,25.72,25.61,25.72,98756.0,25.5948,25.6048,25.4953,25.6048,98756.0
2022-07-05 14:20:00,25.71,25.81,25.71,25.77,30418.0,25.5948,25.6944,25.5948,25.6546,30418.0
2022-07-05 14:25:00,25.76,25.77,25.73,25.75,51053.0,25.6446,25.6546,25.6147,25.6346,51053.0
2022-07-05 14:30:00,25.75,25.89,25.74,25.89,58151.0,25.6346,25.774,25.6247,25.774,58151.0
2022-07-05 14:35:00,25.88,25.96,25.81,25.95,42847.0,25.7641,25.8437,25.6944,25.8338,42847.0
2022-07-05 14:40:00,25.94,26.07,25.92,26.0,78265.0,25.8238,25.9532,25.8039,25.8835,78265.0
2022-07-05 14:45:00,26.0,26.02,25.93,25.95,38975.0,25.8835,25.9034,25.8138,25.8338,38975.0
2022-07-05 14:50:00,25.95,25.98,25.93,25.98,19037.0,25.8338,25.8636,25.8138,25.8636,19037.0
2022-07-05 14:55:00,25.97,26.03,25.96,25.98,27827.0,25.8537,25.9134,25.8437,25.8636,27827.0
2022-07-05 15:00:00,25.96,25.98,25.93,25.96,46908.0,25.8437,25.8636,25.8138,25.8437,46908.0
2022-07-05 15:05:00,25.96,26.03,25.96,26.0,28310.0,25.8437,25.9134,25.8437,25.8835,28310.0
2022-07-05 15:10:00,26.0,26.06,26.0,26.03,66765.0,25.8835,25.9433,25.8835,25.9134,66765.0
2022-07-05 15:15:00,26.03,26.03,25.94,25.96,51305.0,25.9134,25.9134,25.8238,25.8437,51305.0
2022-07-05 15:20:00,25.96,26.09,25.96,26.08,48752.0,25.8437,25.9731,25.8437,25.9632,48752.0
2022-07-05 15:25:00,26.08,26.09,26.03,26.05,66250.0,25.9632,25.9731,25.9134,25.9333,66250.0
2022-07-05 15:30:00,26.04,26.1,26.03,26.1,81193.0,25.9234,25.9831,25.9134,25.9831,81193.0
2022-07-05 15:35:00,26.09,26.09,26.02,26.04,90814.0,25.9731,25.9731,25.9034,25.9234,90814.0
2022-07-05 15:40:00,26.04,26.11,26.02,26.04,130044.0,25.9234,25.993,25.9034,25.9234,130044.0
2022-07-05 15:45:00,26.04,26.06,26.02,26.05,138055.0,25.9234,25.9433,25.9034,25.9333,138055.0
2022-07-05 15:50:00,26.04,26.1,25.98,26.01,350217.0,25.9234,25.9831,25.8636,25.8935,350217.0
2022-07-05 15:55:00,26.0,26.05,25.94,26.0,476983.0,25.8835,25.9333,25.8238,25.8835,476983.0
2022-07-06 09:30:00,26.06,26.06,25.58,25.61,297416.0,25.9433,25.9433,25.4654,25.4953,297416.0
2022-07-06 09:35:00,25.59,25.73,25.29,25.38,110608.0,25.4754,25.6147,25.1767,25.2663,110608.0
2022-07-06 09:40:00,25.38,25.38,25.09,25.11,146127.0,25.2663,25.2663,24.9776,24.9975,146127.0
2022-07-06 09:45:00,25.12,25.21,24.96,24.96,133067.0,25.0075,25.0971,24.8482,24.8482,133067.0
2022-07-06 09:50:00,24.98,25.09,24.87,25.01,72065.0,24.8681,24.9776,24.7586,24.898,72065.0
2022-07-06 09:55:00,25.01,25.09,24.97,25.08,112742.0,24.898,24.9776,24.8581,24.9677,112742.0
2022-07-06 10:00:00,25.08,25.08,24.97,24.99,170917.0,24.9677,24.9677,24.8581,24.8781,170917.0
2022-07-06 10:05:00,24.98,25.07,24.97,25.01,108963.0,24.8681,24.9577,24.8581,24.898,108963.0
2022-07-06 10:10:00,25.0,25.02,24.74,24.82,181692.0,24.888,24.9079,24.6292,24.7088,181692.0
2022-07-06 10:15:00,24.83,24.9,24.78,24.8,113236.0,24.7188,24.7885,24.669,24.6889,113236.0
2022-07-06 10:20:00,24.8,24.87,24.72,24.84,86831.0,24.6889,24.7586,24.6093,24.7287,86831.0
2022-07-06 10:25:00,24.85,24.92,24.8,24.85,95887.0,24.7387,24.8084,24.6889,24.7387,95887.0
2022-07-06 10:30:00,24.85,24.88,24.76,24.78,78914.0,24.7387,24.7685,24.6491,24.669,78914.0
2022-07-06 10:35:00,24.79,24.89,24.75,24.84,105639.0,24.679,24.7785,24.6391,24.7287,105639.0
2022-07-06 10:40:00,24.84,24.97,24.79,24.93,76875.0,24.7287,24.8581,24.679,24.8183,76875.0
2022-07-06 10:45:00,24.93,24.95,24.85,24.86,125389.0,24.8183,24.8382,24.7387,24.7486,125389.0
2022-07-06 10:50:00,24.85,25.02,24.84,24.98,136681.0,24.7387,24.9079,24.7287,24.8681,136681.0
2022-07-06 10:55:00,24.98,25.17,24.96,25.1,92743.0,24.8681,25.0572,24.8482,24.9876,92743.0
2022-07-06 11:00:00,25.1,25.11,24.96,24.99,75086.0,24.9876,24.9975,24.8482,24.8781,75086.0
2022-07-06 11:05:00,24.99,25.03,24.93,24.96,81963.0,24.8781,24.9179,24.8183,24.8482,81963.0
2022-07-06 11:10:00,24.96,25.0,24.93,24.98,105383.0,24.8482,24.888,24.8183,24.8681,105383.0
2022-07-06 11:15:00,24.99,25.0,24.93,25.0,74066.0,24.8781,24.888,24.8183,24.888,74066.0
2022-07-06 11:20:00,25.0,25.0,24.79,24.8,81697.0,24.888,24.888,24.679,24.6889,81697.0
2022-07-06 11:25:00,24.8,24.8,24.67,24.71,118096.0,24.6889,24.6889,24.5595,24.5993,118096.0
2022-07-06 11:30:00,24.71,24.71,24.54,24.6,76664.0,24.5993,24.5993,24.4301,24.4898,76664.0
2022-07-06 11:35:00,24.6,24.61,24.51,24.54,44302.0,24.4898,24.4998,24.4002,24.4301,44302.0
2022-07-06 11:40:00,24.55,24.64,24.52,24.62,62482.0,24.44,24.5296,24.4102,24.5097,62482.0
2022-07-06 11:45:00,24.61,24.61,24.5,24.51,40089.0,24.4998,24.4998,24.3902,24.4002,40089.0
2022-07-06 11:50:00,24.51,24.57,24.47,24.52,53775.0,24.4002,24.4599,24.3604,24.4102,53775.0
2022-07-06 11:55:00,24.53,24.57,24.49,24.57,47857.0,24.4201,24.4599,24.3803,24.4599,47857.0
2022-07-06 12:00:00,24.58,24.58,24.52,24.56,34334.0,24.4699,24.4699,24.4102,24.45,34334.0
2022-07-06 12:05:00,24.55,24.56,24.43,24.44,68229.0,24.44,24.45,24.3206,24.3305,68229.0
2022-07-06 12:10:00,24.44,24.55,24.44,24.54,67457.0,24.3305,24.44,24.3305,24.4301,67457.0
2022-07-06 12:15:00,24.54,24.7,24.53,24.7,56937.0,24.4301,24.5894,24.4201,24.5894,56937.0
2022-07-06 12:20:00,24.7,24.71,24.63,24.66,74735.0,24.5894,24.5993,24.5197,24.5495,74735.0
2022-07-06 12:25:00,24.67,24.75,24.64,24.73,66562.0,24.5595,24.6391,24.5296,24.6192,66562.0
2022-07-06 12:30:00,24.73,24.73,24.66,24.69,40065.0,24.6192,24.6192,24.5495,24.5794,40065.0
2022-07-06 12:35:00,24.7,24.74,24.69,24.71,31566.0,24.5894,24.6292,24.5794,24.5993,31566.0
2022-07-06 12:40:00,24.7,24.75,24.69,24.73,54138.0,24.5894,24.6391,24.5794,24.6192,54138.0
2022-07-06 12:45:00,24.73,24.74,24.66,24.7,55007.0,24.6192,24.6292,24.5495,24.5894,55007.0
2022-07-06 12:50:00,24.7,24.71,24.63,24.67,41191.0,24.5894,24.5993,24.5197,24.5595,41191.0
2022-07-06 12:55:00,24.67,24.79,24.66,24.77,62064.0,24.5595,24.679,24.5495,24.659,62064.0
2022-07-06 13:00:00,24.77,24.79,24.73,24.77,25691.0,24.659,24.679,24.6192,24.659,25691.0
2022-07-06 13:05:00,24.77,24.8,24.75,24.76,23933.0,24.659,24.6889,24.6391,24.6491,23933.0
2022-07-06 13:10:00,24.75,24.8,24.75,24.8,25273.0,24.6391,24.6889,24.6391,24.6889,25273.0
2022-07-06 13:15:00,24.8,24.8,24.74,24.77,26206.0,24.6889,24.6889,24.6292,24.659,26206.0
2022-07-06 13:20:00,24.77,24.77,24.69,24.72,33509.0,24.659,24.659,24.5794,24.6093,33509.0
2022-07-06 13:25:00,24.72,24.73,24.69,24.72,23925.0,24.6093,24.6192,24.5794,24.6093,23925.0
2022-07-06 13:30:00,24.72,24.74,24.7,24.72,28710.0,24.6093,24.6292,24.5894,24.6093,28710.0
2022-07-06 13:35:00,24.72,24.72,24.66,24.66,20755.0,24.6093,24.6093,24.5495,24.5495,20755.0
2022-07-06 13:40:00,24.66,24.67,24.62,24.64,27226.0,24.5495,24.5595,24.5097,24.5296,27226.0
2022-07-06 13:45:00,24.64,24.64,24.6,24.61,16995.0,24.5296,24.5296,24.4898,24.4998,16995.0
2022-07-06 13:50:00,24.61,24.64,24.59,24.64,27343.0,24.4998,24.5296,24.4798,24.5296,27343.0
2022-07-06 13:55:00,24.64,24.67,24.62,24.64,41671.0,24.5296,24.5595,24.5097,24.5296,41671.0
2022-07-06 14:00:00,24.64,24.68,24.57,24.65,50793.0,24.5296,24.5694,24.4599,24.5396,50793.0
2022-07-06 14:05:00,24.66,24.71,24.59,24.59,122694.0,24.5495,24.5993,24.4798,24.4798,122694.0
2022-07-06 14:10:00,24.58,24.63,24.52,24.61,115569.0,24.4699,24.5197,24.4102,24.4998,115569.0
2022-07-06 14:15:00,24.61,24.62,24.53,24.59,30787.0,24.4998,24.5097,24.4201,24.4798,30787.0
2022-07-06 14:20:00,24.59,24.69,24.58,24.68,24955.0,24.4798,24.5794,24.4699,24.5694,24955.0
2022-07-06 14:25:00,24.68,24.79,24.65,24.78,49413.0,24.5694,24.679,24.5396,24.669,49413.0
2022-07-06 14:30:00,24.78,24.85,24.72,24.85,95319.0,24.669,24.7387,24.6093,24.7387,95319.0
2022-07-06 14:35:00,24.84,24.85,24.72,24.76,38537.0,24.7287,24.7387,24.6093,24.6491,38537.0
2022-07-06 14:40:00,24.76,24.84,24.76,24.83,42760.0,24.6491,24.7287,24.6491,24.7188,42760.0
2022-07-06 14:45:00,24.83,24.85,24.77,24.84,51994.0,24.7188,24.7387,24.659,24.7287,51994.0
2022-07-06 14:50:00,24.83,24.85,24.78,24.84,51578.0,24.7188,24.7387,24.669,24.7287,51578.0
2022-07-06 14:55:00,24.84,24.9,24.82,24.89,78676.0,24.7287,24.7885,24.7088,24.7785,78676.0
2022-07-06 15:00:00,24.89,24.96,24.86,24.96,92009.0,24.7785,24.8482,24.7486,24.8482,92009.0
2022-07-06 15:05:00,24.95,25.06,24.95,25.05,42063.0,24.8382,24.9477,24.8382,24.9378,42063.0
2022-07-06 15:10:00,25.05,25.13,25.04,25.07,46660.0,24.9378,25.0174,24.9278,24.9577,46660.0
2022-07-06 15:15:00,25.07,25.07,24.98,25.02,44368.0,24.9577,24.9577,24.8681,24.9079,44368.0
2022-07-06 15:20:00,25.03,25.05,25.0,25.01,36912.0,24.9179,24.9378,24.888,24.898,36912.0
2022-07-06 15:25:00,25.01,25.03,24.95,25.01,59814.0,24.898,24.9179,24.8382,24.898,59814.0
2022-07-06 15:30:00,25.01,25.05,24.99,25.04,87019.0,24.898,24.9378,24.8781,24.9278,87019.0
2022-07-06 15:35:00,25.04,25.05,25.01,25.05,104393.0,24.9278,24.9378,24.898,24.9378,104393.0
2022-07-06 15:40:00,25.05,25.05,24.97,24.98,77017.0,24.9378,24.9378,24.8581,24.8681,77017.0
2022-07-06 15:45:00,24.97,24.99,24.94,24.98,117141.0,24.8581,24.8781,24.8283,24.8681,117141.0
2022-07-06 15:50:00,24.98,25.0,24.93,25.0,257546.0,24.8681,24.888,24.8183,24.888,257546.0
2022-07-06 15:55:00,24.98,24.98,24.88,24.92,454333.0,24.8681,24.8681,24.7685,24.8084,454333.0
2022-07-07 09:30:00,25.53,26.03,25.4,25.97,426110.0,25.4156,25.9134,25.2862,25.8537,426110.0
2022-07-07 09:35:00,25.97,26.17,25.8,26.16,181937.0,25.8537,26.0528,25.6844,26.0428,181937.0
2022-07-07 09:40:00,26.17,26.53,26.12,26.3,171073.0,26.0528,26.4112,26.003,26.1822,171073.0
2022-07-07 09:45:00,26.31,26.48,26.2,26.43,137014.0,26.1921,26.3614,26.0826,26.3116,137014.0
2022-07-07 09:50:00,26.43,26.5,26.28,26.42,115762.0,26.3116,26.3813,26.1623,26.3016,115762.0
2022-07-07 09:55:00,26.42,26.5,26.38,26.4,74748.0,26.3016,26.3813,26.2618,26.2817,74748.0
2022-07-07 10:00:00,26.4,26.4,26.28,26.33,87243.0,26.2817,26.2817,26.1623,26.2121,87243.0
2022-07-07 10:05:00,26.32,26.45,26.29,26.45,92152.0,26.2021,26.3315,26.1722,26.3315,92152.0
2022-07-07 10:10:00,26.45,26.51,26.43,26.45,74435.0,26.3315,26.3912,26.3116,26.3315,74435.0
2022-07-07 10:15:00,26.45,26.55,26.44,26.48,72092.0,26.3315,26.4311,26.3216,26.3614,72092.0
2022-07-07 10:20:00,26.48,26.48,26.37,26.42,64413.0,26.3614,26.3614,26.2519,26.3016,64413.0
2022-07-07 10:25:00,26.43,26.52,26.42,26.52,53480.0,26.3116,26.4012,26.3016,26.4012,53480.0
2022-07-07 10:30:00,26.51,26.52,26.42,26.43,43810.0,26.3912,26.4012,26.3016,26.3116,43810.0
2022-07-07 10:35:00,26.43,26.44,26.36,26.42,50686.0,26.3116,26.3216,26.2419,26.3016,50686.0
2022-07-07 10:40:00,26.42,26.48,26.41,26.42,59315.0,26.3016,26.3614,26.2917,26.3016,59315.0
2022-07-07 10:45:00,26.42,26.49,26.4,26.47,47995.0,26.3016,26.3713,26.2817,26.3514,47995.0
2022-07-07 10:50:00,26.47,26.49,26.45,26.49,58692.0,26.3514,26.3713,26.3315,26.3713,58692.0
2022-07-07 10:55:00,26.48,26.49,26.37,26.37,94849.0,26.3614,26.3713,26.2519,26.2519,94849.0
2022-07-07 11:00:00,26.38,26.45,26.35,26.36,59289.0,26.2618,26.3315,26.232,26.2419,59289.0
2022-07-07 11:05:00,26.36,26.36,26.3,26.3,57544.0,26.2419,26.2419,26.1822,26.1822,57544.0
2022-07-07 11:10:00,26.3,26.33,26.28,26.31,92576.0,26.1822,26.2121,26.1623,26.1921,92576.0
2022-07-07 11:15:00,26.3,26.33,26.29,26.3,100798.0,26.1822,26.2121,26.1722,26.1822,100798.0
2022-07-07 11:20:00,26.29,26.32,26.23,26.27,103341.0,26.1722,26.2021,26.1125,26.1523,103341.0
2022-07-07 11:25:00,26.27,26.3,26.23,26.25,55594.0,26.1523,26.1822,26.1125,26.1324,55594.0
2022-07-07 11:30:00,26.24,26.24,26.04,26.07,43802.0,26.1225,26.1225,25.9234,25.9532,43802.0
2022-07-07 11:35:00,26.07,26.13,26.06,26.1,50854.0,25.9532,26.0129,25.9433,25.9831,50854.0
2022-07-07 11:40:00,26.1,26.17,26.05,26.16,52132.0,25.9831,26.0528,25.9333,26.0428,52132.0
2022-07-07 11:45:00,26.16,26.29,26.15,26.24,61023.0,26.0428,26.1722,26.0329,26.1225,61023.0
2022-07-07 11:50:00,26.25,26.26,26.16,26.26,38885.0,26.1324,26.1424,26.0428,26.1424,38885.0
2022-07-07 11:55:00,26.26,26.28,26.22,26.26,42741.0,26.1424,26.1623,26.1025,26.1424,42741.0
2022-07-07 12:00:00,26.26,26.3,26.23,26.29,37636.0,26.1424,26.1822,26.1125,26.1722,37636.0
2022-07-07 12:05:00,26.28,26.34,26.21,26.33,63093.0,26.1623,26.222,26.0926,26.2121,63093.0
2022-07-07 12:10:00,26.33,26.36,26.23,26.27,50355.0,26.2121,26.2419,26.1125,26.1523,50355.0
2022-07-07 12:15:00,26.27,26.36,26.25,26.35,76245.0,26.1523,26.2419,26.1324,26.232,76245.0
2022-07-07 12:20:00,26.36,26.36,26.3,26.32,50036.0,26.2419,26.2419,26.1822,26.2021,50036.0
2022-07-07 12:25:00,26.33,26.33,26.24,26.26,59875.0,26.2121,26.2121,26.1225,26.1424,59875.0
2022-07-07 12:30:00,26.26,26.28,26.21,26.28,46744.0,26.1424,26.1623,26.0926,26.1623,46744.0
2022-07-07 12:35:00,26.28,26.33,26.27,26.33,33454.0,26.1623,26.2121,26.1523,26.2121,33454.0
2022-07-07 12:40:00,26.33,26.34,26.3,26.34,35861.0,26.2121,26.222,26.1822,26.222,35861.0
2022-07-07 12:45:00,26.34,26.36,26.23,26.24,51667.0,26.222,26.2419,26.1125,26.1225,51667.0
2022-07-07 12:50:00,26.25,26.4,26.24,26.36,48910.0,26.1324,26.2817,26.1225,26.2419,48910.0
2022-07-07 12:55:00,26.36,26.38,26.31,26.35,43331.0,26.2419,26.2618,26.1921,26.232,43331.0
2022-07-07 13:00:00,26.35,26.44,26.35,26.44,59637.0,26.232,26.3216,26.232,26.3216,59637.0
2022-07-07 13:05:00,26.44,26.47,26.41,26.46,43339.0,26.3216,26.3514,26.2917,26.3415,43339.0
2022-07-07 13:10:00,26.46,26.47,26.39,26.42,78573.0,26.3415,26.3514,26.2718,26.3016,78573.0
2022-07-07 13:15:00,26.41,26.43,26.39,26.4,114369.0,26.2917,26.3116,26.2718,26.2817,114369.0
2022-07-07 13:20:00,26.41,26.42,26.4,26.41,46758.0,26.2917,26.3016,26.2817,26.2917,46758.0
2022-07-07 13:25:00,26.41,26.45,26.4,26.43,25880.0,26.2917,26.3315,26.2817,26.3116,25880.0
2022-07-07 13:30:00,26.42,26.48,26.42,26.47,26403.0,26.3016,26.3614,26.3016,26.3514,26403.0
2022-07-07 13:35:00,26.46,26.5,26.46,26.5,27580.0,26.3415,26.3813,26.3415,26.3813,27580.0
2022-07-07 13:40:00,26.49,26.54,26.48,26.53,70515.0,26.3713,26.4211,26.3614,26.4112,70515.0
2022-07-07 13:45:00,26.52,26.54,26.51,26.53,23948.0,26.4012,26.4211,26.3912,26.4112,23948.0
2022-07-07 13:50:00,26.54,26.56,26.52,26.56,29268.0,26.4211,26.441,26.4012,26.441,29268.0
2022-07-07 13:55:00,26.56,26.59,26.56,26.58,41886.0,26.441,26.4709,26.441,26.4609,41886.0
2022-07-07 14:00:00,26.58,26.59,26.54,26.55,40763.0,26.4609,26.4709,26.4211,26.4311,40763.0
2022-07-07 14:05:00,26.55,26.55,26.49,26.5,29599.0,26.4311,26.4311,26.3713,26.3813,29599.0
2022-07-07 14:10:00,26.5,26.52,26.49,26.51,35337.0,26.3813,26.4012,26.3713,26.3912,35337.0
2022-07-07 14:15:00,26.5,26.52,26.46,26.46,39312.0,26.3813,26.4012,26.3415,26.3415,39312.0
2022-07-07 14:20:00,26.47,26.48,26.43,26.44,31474.0,26.3514,26.3614,26.3116,26.3216,31474.0
2022-07-07 14:25:00,26.44,26.45,26.4,26.44,37096.0,26.3216,26.3315,26.2817,26.3216,37096.0
2022-07-07 14:30:00,26.45,26.54,26.45,26.5,42264.0,26.3315,26.4211,26.3315,26.3813,42264.0
2022-07-07 14:35:00,26.49,26.52,26.47,26.49,37677.0,26.3713,26.4012,26.3514,26.3713,37677.0
2022-07-07 14:40:00,26.49,26.53,26.47,26.53,53612.0,26.3713,26.4112,26.3514,26.4112,53612.0
2022-07-07 14:45:00,26.53,26.56,26.51,26.55,43426.0,26.4112,26.441,26.3912,26.4311,43426.0
2022-07-07 14:50:00,26.55,26.6,26.54,26.59,55073.0,26.4311,26.4808,26.4211,26.4709,55073.0
2022-07-07 14:55:00,26.59,26.61,26.56,26.6,48236.0,26.4709,26.4908,26.441,26.4808,48236.0
2022-07-07 15:00:00,26.6,26.73,26.6,26.73,114845.0,26.4808,26.6103,26.4808,26.6103,114845.0
2022-07-07 15:05:00,26.73,26.74,26.69,26.71,71309.0,26.6103,26.6202,26.5704,26.5903,71309.0
2022-07-07 15:10:00,26.71,26.74,26.69,26.73,62397.0,26.5903,26.6202,26.5704,26.6103,62397.0
2022-07-07 15:15:00,26.73,26.77,26.72,26.76,52133.0,26.6103,26.6501,26.6003,26.6401,52133.0
2022-07-07 15:20:00,26.76,26.78,26.74,26.75,73817.0,26.6401,26.66,26.6202,26.6302,73817.0
2022-07-07 15:25:00,26.75,26.76,26.67,26.7,58431.0,26.6302,26.6401,26.5505,26.5804,58431.0
2022-07-07 15:30:00,26.7,26.73,26.69,26.73,62375.0,26.5804,26.6103,26.5704,26.6103,62375.0
2022-07-07 15:35:00,26.73,26.75,26.66,26.66,128516.0,26.6103,26.6302,26.5406,26.5406,128516.0
2022-07-07 15:40:00,26.66,26.66,26.56,26.58,156978.0,26.5406,26.5406,26.441,26.4609,156978.0
2022-07-07 15:45:00,26.59,26.64,26.55,26.64,152561.0,26.4709,26.5207,26.4311,26.5207,152561.0
2022-07-07 15:50:00,26.63,26.67,26.62,26.64,315321.0,26.5107,26.5505,26.5008,26.5207,315321.0
2022-07-07 15:55:00,26.64,26.65,26.58,26.62,419099.0,26.5207,26.5306,26.4609,26.5008,419099.0
2022-07-08 09:30:00,26.36,26.46,25.65,25.74,245174.0,26.2419,26.3415,25.5351,25.6247,245174.0
2022-07-08 09:35:00,25.75,25.85,25.67,25.79,99262.0,25.6346,25.7342,25.555,25.6745,99262.0
2022-07-08 09:40:00,25.77,25.9,25.73,25.82,107900.0,25.6546,25.784,25.6147,25.7043,107900.0
2022-07-08 09:45:00,25.82,25.9,25.73,25.89,96124.0,25.7043,25.784,25.6147,25.774,96124.0
2022-07-08 09:50:00,25.9,25.92,25.73,25.9,109811.0,25.784,25.8039,25.6147,25.784,109811.0
2022-07-08 09:55:00,25.9,26.03,25.9,25.95,87032.0,25.784,25.9134,25.784,25.8338,87032.0
2022-07-08 10:00:00,25.94,26.01,25.87,26.0,81996.0,25.8238,25.8935,25.7541,25.8835,81996.0
2022-07-08 10:05:00,26.0,26.02,25.89,26.0,92555.0,25.8835,25.9034,25.774,25.8835,92555.0
2022-07-08 10:10:00,25.99,26.1,25.95,26.1,111651.0,25.8736,25.9831,25.8338,25.9831,111651.0
2022-07-08 10:15:00,26.11,26.31,26.11,26.31,61566.0,25.993,26.1921,25.993,26.1921,61566.0
2022-07-08 10:20:00,26.31,26.37,26.27,26.35,58352.0,26.1921,26.2519,26.1523,26.232,58352.0
2022-07-08 10:25:00,26.35,26.49,26.32,26.38,56260.0,26.232,26.3713,26.2021,26.2618,56260.0
2022-07-08 10:30:00,26.39,26.45,26.35,26.42,35604.0,26.2718,26.3315,26.232,26.3016,35604.0
2022-07-08 10:35:00,26.42,26.62,26.41,26.62,47179.0,26.3016,26.5008,26.2917,26.5008,47179.0
2022-07-08 10:40:00,26.63,26.68,26.62,26.67,50287.0,26.5107,26.5605,26.5008,26.5505,50287.0
2022-07-08 10:45:00,26.67,26.69,26.55,26.55,65243.0,26.5505,26.5704,26.4311,26.4311,65243.0
2022-07-08 10:50:00,26.54,26.56,26.4,26.44,27387.0,26.4211,26.441,26.2817,26.3216,27387.0
2022-07-08 10:55:00,26.42,26.49,26.39,26.48,26298.0,26.3016,26.3713,26.2718,26.3614,26298.0
2022-07-08 11:00:00,26.49,26.51,26.41,26.45,24845.0,26.3713,26.3912,26.2917,26.3315,24845.0
2022-07-08 11:05:00,26.45,26.45,26.34,26.44,28312.0,26.3315,26.3315,26.222,26.3216,28312.0
2022-07-08 11:10:00,26.44,26.45,26.34,26.35,27945.0,26.3216,26.3315,26.222,26.232,27945.0
2022-07-08 11:15:00,26.35,26.41,26.32,26.37,34065.0,26.232,26.2917,26.2021,26.2519,34065.0
2022-07-08 11:20:00,26.37,26.44,26.37,26.43,16570.0,26.2519,26.3216,26.2519,26.3116,16570.0
2022-07-08 11:25:00,26.44,26.49,26.42,26.43,28424.0,26.3216,26.3713,26.3016,26.3116,28424.0
2022-07-08 11:30:00,26.42,26.44,26.32,26.32,26911.0,26.3016,26.3216,26.2021,26.2021,26911.0
2022-07-08 11:35:00,26.33,26.34,26.22,26.29,52537.0,26.2121,26.222,26.1025,26.1722,52537.0
2022-07-08 11:40:00,26.28,26.28,26.2,26.24,19708.0,26.1623,26.1623,26.0826,26.1225,19708.0
2022-07-08 11:45:00,26.25,26.27,26.21,26.24,38448.0,26.1324,26.1523,26.0926,26.1225,38448.0
2022-07-08 11:50:00,26.23,26.34,26.22,26.3,25006.0,26.1125,26.222,26.1025,26.1822,25006.0
2022-07-08 11:55:00,26.3,26.38,26.28,26.35,15104.0,26.1822,26.2618,26.1623,26.232,15104.0
2022-07-08 12:00:00,26.35,26.35,26.28,26.3,20470.0,26.232,26.232,26.1623,26.1822,20470.0
2022-07-08 12:05:00,26.3,26.3,26.22,26.22,15575.0,26.1822,26.1822,26.1025,26.1025,15575.0
2022-07-08 12:10:00,26.21,26.23,26.18,26.18,14378.0,26.0926,26.1125,26.0627,26.0627,14378.0
2022-07-08 12:15:00,26.18,26.22,26.16,26.22,6771.0,26.0627,26.1025,26.0428,26.1025,6771.0
2022-07-08 12:20:00,26.23,26.23,26.13,26.13,18569.0,26.1125,26.1125,26.0129,26.0129,18569.0
2022-07-08 12:25:00,26.13,26.14,26.04,26.04,25274.0,26.0129,26.0229,25.9234,25.9234,25274.0
2022-07-08 12:30:00,26.04,26.06,25.99,26.06,23176.0,25.9234,25.9433,25.8736,25.9433,23176.0
2022-07-08 12:35:00,26.06,26.08,26.02,26.03,22805.0,25.9433,25.9632,25.9034,25.9134,22805.0
2022-07-08 12:40:00,26.03,26.08,26.03,26.08,15892.0,25.9134,25.9632,25.9134,25.9632,15892.0
2022-07-08 12:45:00,26.1,26.13,26.08,26.13,18180.0,25.9831,26.0129,25.9632,26.0129,18180.0
2022-07-08 12:50:00,26.12,26.12,26.08,26.12,14069.0,26.003,26.003,25.9632,26.003,14069.0
2022-07-08 12:55:00,26.11,26.12,26.08,26.09,13553.0,25.993,26.003,25.9632,25.9731,13553.0
2022-07-08 13:00:00,26.09,26.1,25.98,25.98,21238.0,25.9731,25.9831,25.8636,25.8636,21238.0
2022-07-08 13:05:00,25.99,26.11,25.99,26.11,12914.0,25.8736,25.993,25.8736,25.993,12914.0
2022-07-08 13:10:00,26.1,26.1,26.08,26.1,19155.0,25.9831,25.9831,25.9632,25.9831,19155.0
2022-07-08 13:15:00,26.09,26.09,25.99,26.03,25572.0,25.9731,25.9731,25.8736,25.9134,25572.0
2022-07-08 13:20:00,26.03,26.04,26.0,26.02,26926.0,25.9134,25.9234,25.8835,25.9034,26926.0
2022-07-08 13:25:00,26.02,26.12,26.01,26.11,34782.0,25.9034,26.003,25.8935,25.993,34782.0
2022-07-08 13:30:00,26.12,26.12,26.09,26.11,11289.0,26.003,26.003,25.9731,25.993,11289.0
2022-07-08 13:35:00,26.12,26.13,26.06,26.12,21113.0,26.003,26.0129,25.9433,26.003,21113.0
2022-07-08 13:40:00,26.11,26.18,26.09,26.18,21672.0,25.993,26.0627,25.9731,26.0627,21672.0
2022-07-08 13:45:00,26.18,26.18,26.12,26.14,14366.0,26.0627,26.0627,26.003,26.0229,14366.0
2022-07-08 13:50:00,26.14,26.14,26.11,26.12,9382.0,26.0229,26.0229,25.993,26.003,9382.0
2022-07-08 13:55:00,26.11,26.15,26.09,26.12,22248.0,25.993,26.0329,25.9731,26.003,22248.0
2022-07-08 14:00:00,26.12,26.15,26.08,26.14,25125.0,26.003,26.0329,25.9632,26.0229,25125.0
2022-07-08 14:05:00,26.13,26.17,26.13,26.14,12939.0,26.0129,26.0528,26.0129,26.0229,12939.0
2022-07-08 14:10:00,26.14,26.18,26.13,26.18,17757.0,26.0229,26.0627,26.0129,26.0627,17757.0
2022-07-08 14:15:00,26.18,26.2,26.14,26.16,17485.0,26.0627,26.0826,26.0229,26.0428,17485.0
2022-07-08 14:20:00,26.15,26.18,26.13,26.16,25869.0,26.0329,26.0627,26.0129,26.0428,25869.0
2022-07-08 14:25:00,26.16,26.23,26.14,26.22,18072.0,26.0428,26.1125,26.0229,26.1025,18072.0
2022-07-08 14:30:00,26.21,26.32,26.2,26.26,18697.0,26.0926,26.2021,26.0826,26.1424,18697.0
2022-07-08 14:35:00,26.26,26.26,26.22,26.23,20034.0,26.1424,26.1424,26.1025,26.1125,20034.0
2022-07-08 14:40:00,26.23,26.25,26.21,26.25,30703.0,26.1125,26.1324,26.0926,26.1324,30703.0
2022-07-08 14:45:00,26.25,26.25,26.14,26.14,30286.0,26.1324,26.1324,26.0229,26.0229,30286.0
2022-07-08 14:50:00,26.14,26.18,26.14,26.14,11520.0,26.0229,26.0627,26.0229,26.0229,11520.0
2022-07-08 14:55:00,26.14,26.21,26.14,26.2,16281.0,26.0229,26.0926,26.0229,26.0826,16281.0
2022-07-08 15:00:00,26.19,26.19,26.15,26.17,20289.0,26.0727,26.0727,26.0329,26.0528,20289.0
2022-07-08 15:05:00,26.17,26.19,26.13,26.14,24612.0,26.0528,26.0727,26.0129,26.0229,24612.0
2022-07-08 15:10:00,26.14,26.24,26.14,26.24,42760.0,26.0229,26.1225,26.0229,26.1225,42760.0
2022-07-08 15:15:00,26.25,26.31,26.24,26.3,44026.0,26.1324,26.1921,26.1225,26.1822,44026.0
2022-07-08 15:20:00,26.31,26.32,26.28,26.29,32020.0,26.1921,26.2021,26.1623,26.1722,32020.0
2022-07-08 15:25:00,26.29,26.3,26.26,26.3,43990.0,26.1722,26.1822,26.1424,26.1822,43990.0
2022-07-08 15:30:00,26.3,26.34,26.28,26.32,93288.0,26.1822,26.222,26.1623,26.2021,93288.0
2022-07-08 15:35:00,26.33,26.33,26.24,26.26,39284.0,26.2121,26.2121,26.1225,26.1424,39284.0
2022-07-08 15:40:00,26.26,26.27,26.2,26.21,62566.0,26.1424,26.1523,26.0826,26.0926,62566.0
2022-07-08 15:45:00,26.21,26.21,26.12,26.14,66600.0,26.0926,26.0926,26.003,26.0229,66600.0
2022-07-08 15:50:00,26.14,26.2,26.12,26.18,147559.0,26.0229,26.0826,26.003,26.0627,147559.0
2022-07-08 15:55:00,26.18,26.2,26.14,26.15,193140.0,26.0627,26.0826,26.0229,26.0329,193140.0
2022-07-11 09:30:00,24.67,24.85,24.14,24.18,357093.0,24.5595,24.7387,24.0319,24.0717,357093.0
2022-07-11 09:35:00,24.18,24.2,23.87,24.0,160330.0,24.0717,24.0916,23.7631,23.8925,160330.0
2022-07-11 09:40:00,24.01,24.17,23.97,24.13,116227.0,23.9024,24.0617,23.8626,24.0219,116227.0
2022-07-11 09:45:00,24.13,24.22,24.01,24.21,176646.0,24.0219,24.1115,23.9024,24.1015,176646.0
2022-07-11 09:50:00,24.2,24.25,24.01,24.14,137242.0,24.0916,24.1414,23.9024,24.0319,137242.0
2022-07-11 09:55:00,24.14,24.44,24.14,24.42,139917.0,24.0319,24.3305,24.0319,24.3106,139917.0
2022-07-11 10:00:00,24.42,24.42,24.2,24.34,87545.0,24.3106,24.3106,24.0916,24.231,87545.0
2022-07-11 10:05:00,24.34,24.44,24.28,24.39,104581.0,24.231,24.3305,24.1712,24.2807,104581.0
2022-07-11 10:10:00,24.4,24.45,24.35,24.35,77689.0,24.2907,24.3405,24.2409,24.2409,77689.0
2022-07-11 10:15:00,24.35,24.44,24.3,24.3,78600.0,24.2409,24.3305,24.1911,24.1911,78600.0
2022-07-11 10:20:00,24.31,24.39,24.18,24.21,73408.0,24.2011,24.2807,24.0717,24.1015,73408.0
2022-07-11 10:25:00,24.21,24.26,24.15,24.21,46429.0,24.1015,24.1513,24.0418,24.1015,46429.0
2022-07-11 10:30:00,24.21,24.33,24.2,24.3,65826.0,24.1015,24.221,24.0916,24.1911,65826.0
2022-07-11 10:35:00,24.3,24.4,24.24,24.4,65192.0,24.1911,24.2907,24.1314,24.2907,65192.0
2022-07-11 10:40:00,24.4,24.45,24.32,24.43,84395.0,24.2907,24.3405,24.2111,24.3206,84395.0
2022-07-11 10:45:00,24.43,24.43,24.35,24.4,42949.0,24.3206,24.3206,24.2409,24.2907,42949.0
2022-07-11 10:50:00,24.4,24.45,24.37,24.4,47199.0,24.2907,24.3405,24.2608,24.2907,47199.0
2022-07-11 10:55:00,24.4,24.4,24.3,24.32,59109.0,24.2907,24.2907,24.1911,24.2111,59109.0
2022-07-11 11:00:00,24.32,24.38,24.32,24.37,52031.0,24.2111,24.2708,24.2111,24.2608,52031.0
2022-07-11 11:05:00,24.37,24.42,24.35,24.41,83843.0,24.2608,24.3106,24.2409,24.3007,83843.0
2022-07-11 11:10:00,24.41,24.41,24.34,24.39,71285.0,24.3007,24.3007,24.231,24.2807,71285.0
2022-07-11 11:15:00,24.38,24.43,24.32,24.33,47088.0,24.2708,24.3206,24.2111,24.221,47088.0
2022-07-11 11:20:00,24.34,24.36,24.29,24.35,42999.0,24.231,24.2509,24.1812,24.2409,42999.0
2022-07-11 11:25:00,24.34,24.47,24.33,24.47,36123.0,24.231,24.3604,24.221,24.3604,36123.0
2022-07-11 11:30:00,24.47,24.48,24.39,24.41,52695.0,24.3604,24.3703,24.2807,24.3007,52695.0
2022-07-11 11:35:00,24.4,24.47,24.39,24.43,47024.0,24.2907,24.3604,24.2807,24.3206,47024.0
2022-07-11 11:40:00,24.42,24.47,24.36,24.39,158019.0,24.3106,24.3604,24.2509,24.2807,158019.0
2022-07-11 11:45:00,24.39,24.45,24.38,24.44,28293.0,24.2807,24.3405,24.2708,24.3305,28293.0
2022-07-11 11:50:00,24.44,24.45,24.4,24.42,25988.0,24.3305,24.3405,24.2907,24.3106,25988.0
2022-07-11 11:55:00,24.42,24.43,24.38,24.42,47217.0,24.3106,24.3206,24.2708,24.3106,47217.0
2022-07-11 12:00:00,24.42,24.44,24.34,24.36,34418.0,24.3106,24.3305,24.231,24.2509,34418.0
2022-07-11 12:05:00,24.37,24.4,24.36,24.37,31795.0,24.2608,24.2907,24.2509,24.2608,31795.0
2022-07-11 12:10:00,24.37,24.42,24.36,24.41,71765.0,24.2608,24.3106,24.2509,24.3007,71765.0
2022-07-11 12:15:00,24.41,24.51,24.39,24.44,96445.0,24.3007,24.4002,24.2807,24.3305,96445.0
2022-07-11 12:20:00,24.43,24.44,24.37,24.41,29070.0,24.3206,24.3305,24.2608,24.3007,29070.0
2022-07-11 12:25:00,24.41,24.42,24.37,24.41,27498.0,24.3007,24.3106,24.2608,24.3007,27498.0
2022-07-11 12:30:00,24.4,24.42,24.39,24.4,29694.0,24.2907,24.3106,24.2807,24.2907,29694.0
2022-07-11 12:35:00,24.4,24.42,24.34,24.37,48306.0,24.2907,24.3106,24.231,24.2608,48306.0
2022-07-11 12:40:00,24.37,24.43,24.34,24.42,46308.0,24.2608,24.3206,24.231,24.3106,46308.0
2022-07-11 12:45:00,24.43,24.45,24.37,24.38,25579.0,24.3206,24.3405,24.2608,24.2708,25579.0
2022-07-11 12:50:00,24.38,24.4,24.35,24.4,48808.0,24.2708,24.2907,24.2409,24.2907,48808.0
2022-07-11 12:55:00,24.4,24.5,24.39,24.48,33337.0,24.2907,24.3902,24.2807,24.3703,33337.0
2022-07-11 13:00:00,24.48,24.52,24.47,24.48,36744.0,24.3703,24.4102,24.3604,24.3703,36744.0
2022-07-11 13:05:00,24.48,24.55,24.46,24.5,36446.0,24.3703,24.44,24.3504,24.3902,36446.0
2022-07-11 13:10:00,24.5,24.56,24.49,24.55,34675.0,24.3902,24.45,24.3803,24.44,34675.0
2022-07-11 13:15:00,24.56,24.56,24.45,24.49,50964.0,24.45,24.45,24.3405,24.3803,50964.0
2022-07-11 13:20:00,24.48,24.51,24.47,24.49,31613.0,24.3703,24.4002,24.3604,24.3803,31613.0
2022-07-11 13:25:00,24.49,24.51,24.46,24.48,38824.0,24.3803,24.4002,24.3504,24.3703,38824.0
2022-07-11 13:30:00,24.48,24.55,24.47,24.55,29878.0,24.3703,24.44,24.3604,24.44,29878.0
2022-07-11 13:35:00,24.55,24.56,24.52,24.55,12527.0,24.44,24.45,24.4102,24.44,12527.0
2022-07-11 13:40:00,24.56,24.58,24.53,24.53,24575.0,24.45,24.4699,24.4201,24.4201,24575.0
2022-07-11 13:45:00,24.54,24.56,24.53,24.55,14346.0,24.4301,24.45,24.4201,24.44,14346.0
2022-07-11 13:50:00,24.54,24.58,24.53,24.57,13177.0,24.4301,24.4699,24.4201,24.4599,13177.0
2022-07-11 13:55:00,24.57,24.57,24.51,24.54,30649.0,24.4599,24.4599,24.4002,24.4301,30649.0
2022-07-11 14:00:00,24.54,24.54,24.43,24.44,33339.0,24.4301,24.4301,24.3206,24.3305,33339.0
2022-07-11 14:05:00,24.44,24.52,24.44,24.52,161569.0,24.3305,24.4102,24.3305,24.4102,161569.0
2022-07-11 14:10:00,24.51,24.54,24.47,24.51,29463.0,24.4002,24.4301,24.3604,24.4002,29463.0
2022-07-11 14:15:00,24.51,24.53,24.49,24.5,26578.0,24.4002,24.4201,24.3803,24.3902,26578.0
2022-07-11 14:20:00,24.5,24.51,24.49,24.51,30083.0,24.3902,24.4002,24.3803,24.4002,30083.0
2022-07-11 14:25:00,24.51,24.52,24.47,24.5,29236.0,24.4002,24.4102,24.3604,24.3902,29236.0
2022-07-11 14:30:00,24.5,24.54,24.49,24.54,10333.0,24.3902,24.4301,24.3803,24.4301,10333.0
2022-07-11 14:35:00,24.53,24.54,24.51,24.52,21474.0,24.4201,24.4301,24.4002,24.4102,21474.0
2022-07-11 14:40:00,24.51,24.55,24.49,24.55,32158.0,24.4002,24.44,24.3803,24.44,32158.0
2022-07-11 14:45:00,24.55,24.56,24.52,24.53,17544.0,24.44,24.45,24.4102,24.4201,17544.0
2022-07-11 14:50:00,24.53,24.55,24.49,24.55,30216.0,24.4201,24.44,24.3803,24.44,30216.0
2022-07-11 14:55:00,24.55,24.58,24.51,24.52,33958.0,24.44,24.4699,24.4002,24.4102,33958.0
2022-07-11 15:00:00,24.52,24.55,24.5,24.52,42260.0,24.4102,24.44,24.3902,24.4102,42260.0
2022-07-11 15:05:00,24.52,24.54,24.51,24.53,30223.0,24.4102,24.4301,24.4002,24.4201,30223.0
2022-07-11 15:10:00,24.53,24.55,24.51,24.55,27682.0,24.4201,24.44,24.4002,24.44,27682.0
2022-07-11 15:15:00,24.55,24.57,24.53,24.54,30199.0,24.44,24.4599,24.4201,24.4301,30199.0
2022-07-11 15:20:00,24.55,24.56,24.53,24.54,18975.0,24.44,24.45,24.4201,24.4301,18975.0
2022-07-11 15:25:00,24.53,24.56,24.51,24.51,35170.0,24.4201,24.45,24.4002,24.4002,35170.0
2022-07-11 15:30:00,24.52,24.54,24.49,24.52,37771.0,24.4102,24.4301,24.3803,24.4102,37771.0
2022-07-11 15:35:00,24.51,24.52,24.49,24.52,171136.0,24.4002,24.4102,24.3803,24.4102,171136.0
2022-07-11 15:40:00,24.52,24.52,24.49,24.5,60989.0,24.4102,24.4102,24.3803,24.3902,60989.0
2022-07-11 15:45:00,24.5,24.53,24.48,24.51,127643.0,24.3902,24.4201,24.3703,24.4002,127643.0
2022-07-11 15:50:00,24.5,24.52,24.45,24.51,378707.0,24.3902,24.4102,24.3405,24.4002,378707.0
2022-07-11 15:55:00,24.51,24.52,24.48,24.5,431209.0,24.4002,24.4102,24.3703,24.3902,431209.0
2022-07-12 09:30:00,24.03,24.6,24.03,24.58,152077.0,23.9224,24.4898,23.9224,24.4699,152077.0
2022-07-12 09:35:00,24.58,24.75,24.54,24.59,70789.0,24.4699,24.6391,24.4301,24.4798,70789.0
2022-07-12 09:40:00,24.57,24.67,24.53,24.54,85098.0,24.4599,24.5595,24.4201,24.4301,85098.0
2022-07-12 09:45:00,24.54,24.57,24.33,24.43,45480.0,24.4301,24.4599,24.221,24.3206,45480.0
2022-07-12 09:50:00,24.39,24.51,24.35,24.43,32614.0,24.2807,24.4002,24.2409,24.3206,32614.0
2022-07-12 09:55:00,24.42,24.44,24.2,24.25,36035.0,24.3106,24.3305,24.0916,24.1414,36035.0
2022-07-12 10:00:00,24.24,24.25,24.17,24.23,36022.0,24.1314,24.1414,24.0617,24.1215,36022.0
2022-07-12 10:05:00,24.22,24.3,24.19,24.26,45634.0,24.1115,24.1911,24.0816,24.1513,45634.0
2022-07-12 10:10:00,24.28,24.46,24.24,24.42,28092.0,24.1712,24.3504,24.1314,24.3106,28092.0
2022-07-12 10:15:00,24.43,24.51,24.38,24.51,28819.0,24.3206,24.4002,24.2708,24.4002,28819.0
2022-07-12 10:20:00,24.53,24.54,24.4,24.47,25039.0,24.4201,24.4301,24.2907,24.3604,25039.0
2022-07-12 10:25:00,24.46,24.63,24.46,24.51,19826.0,24.3504,24.5197,24.3504,24.4002,19826.0
2022-07-12 10:30:00,24.51,24.65,24.51,24.65,17572.0,24.4002,24.5396,24.4002,24.5396,17572.0
2022-07-12 10:35:00,24.67,24.72,24.63,24.69,41925.0,24.5595,24.6093,24.5197,24.5794,41925.0
2022-07-12 10:40:00,24.7,24.75,24.62,24.73,43687.0,24.5894,24.6391,24.5097,24.6192,43687.0
2022-07-12 10:45:00,24.72,24.73,24.63,24.68,35390.0,24.6093,24.6192,24.5197,24.5694,35390.0
2022-07-12 10:50:00,24.67,24.75,24.63,24.75,16386.0,24.5595,24.6391,24.5197,24.6391,16386.0
2022-07-12 10:55:00,24.75,24.87,24.74,24.84,27314.0,24.6391,24.7586,24.6292,24.7287,27314.0
2022-07-12 11:00:00,24.84,24.9,24.78,24.8,37805.0,24.7287,24.7885,24.669,24.6889,37805.0
2022-07-12 11:05:00,24.8,24.88,24.77,24.85,16748.0,24.6889,24.7685,24.659,24.7387,16748.0
2022-07-12 11:10:00,24.86,24.89,24.78,24.79,15727.0,24.7486,24.7785,24.669,24.679,15727.0
2022-07-12 11:15:00,24.78,24.8,24.69,24.73,11631.0,24.669,24.6889,24.5794,24.6192,11631.0
2022-07-12 11:20:00,24.72,24.75,24.69,24.7,17639.0,24.6093,24.6391,24.5794,24.5894,17639.0
2022-07-12 11:25:00,24.69,24.8,24.68,24.73,14119.0,24.5794,24.6889,24.5694,24.6192,14119.0
2022-07-12 11:30:00,24.74,24.8,24.72,24.77,17852.0,24.6292,24.6889,24.6093,24.659,17852.0
2022-07-12 11:35:00,24.76,24.8,24.71,24.78,11686.0,24.6491,24.6889,24.5993,24.669,11686.0
2022-07-12 11:40:00,24.78,24.79,24.67,24.74,16461.0,24.669,24.679,24.5595,24.6292,16461.0
2022-07-12 11:45:00,24.75,24.78,24.73,24.74,8039.0,24.6391,24.669,24.6192,24.6292,8039.0
2022-07-12 11:50:00,24.75,24.81,24.73,24.79,16254.0,24.6391,24.6989,24.6192,24.679,16254.0
2022-07-12 11:55:00,24.78,24.83,24.76,24.83,15194.0,24.669,24.7188,24.6491,24.7188,15194.0
2022-07-12 12:00:00,24.82,24.84,24.74,24.75,7508.0,24.7088,24.7287,24.6292,24.6391,7508.0
2022-07-12 12:05:00,24.74,24.81,24.67,24.71,16792.0,24.6292,24.6989,24.5595,24.5993,16792.0
2022-07-12 12:10:00,24.7,24.82,24.7,24.82,49654.0,24.5894,24.7088,24.5894,24.7088,49654.0
2022-07-12 12:15:00,24.83,24.87,24.82,24.85,10066.0,24.7188,24.7586,24.7088,24.7387,10066.0
2022-07-12 12:20:00,24.84,24.87,24.8,24.87,16178.0,24.7287,24.7586,24.6889,24.7586,16178.0
2022-07-12 12:25:00,24.87,24.87,24.8,24.81,12865.0,24.7586,24.7586,24.6889,24.6989,12865.0
2022-07-12 12:30:00,24.81,24.84,24.78,24.83,13594.0,24.6989,24.7287,24.669,24.7188,13594.0
2022-07-12 12:35:00,24.81,24.83,24.79,24.8,11894.0,24.6989,24.7188,24.679,24.6889,11894.0
2022-07-12 12:40:00,24.8,24.82,24.77,24.77,11005.0,24.6889,24.7088,24.659,24.659,11005.0
2022-07-12 12:45:00,24.78,24.8,24.75,24.75,8056.0,24.669,24.6889,24.6391,24.6391,8056.0
2022-07-12 12:50:00,24.75,24.75,24.68,24.73,123590.0,24.6391,24.6391,24.5694,24.6192,123590.0
2022-07-12 12:55:00,24.72,24.76,24.71,24.73,6185.0,24.6093,24.6491,24.5993,24.6192,6185.0
2022-07-12 13:00:00,24.74,24.79,24.72,24.75,12374.0,24.6292,24.679,24.6093,24.6391,12374.0
2022-07-12 13:05:00,24.75,24.76,24.69,24.75,15401.0,24.6391,24.6491,24.5794,24.6391,15401.0
2022-07-12 13:10:00,24.76,24.78,24.74,24.74,7401.0,24.6491,24.669,24.6292,24.6292,7401.0
2022-07-12 13:15:00,24.75,24.76,24.71,24.74,9179.0,24.6391,24.6491,24.5993,24.6292,9179.0
2022-07-12 13:20:00,24.73,24.73,24.68,24.7,12336.0,24.6192,24.6192,24.5694,24.5894,12336.0
2022-07-12 13:25:00,24.71,24.72,24.69,24.69,76720.0,24.5993,24.6093,24.5794,24.5794,76720.0
2022-07-12 13:30:00,24.7,24.75,24.69,24.73,15547.0,24.5894,24.6391,24.5794,24.6192,15547.0
2022-07-12 13:35:00,24.73,24.77,24.73,24.75,11769.0,24.6192,24.659,24.6192,24.6391,11769.0
2022-07-12 13:40:00,24.76,24.78,24.75,24.75,19577.0,24.6491,24.669,24.6391,24.6391,19577.0
2022-07-12 13:45:00,24.75,24.78,24.74,24.75,14668.0,24.6391,24.669,24.6292,24.6391,14668.0
2022-07-12 13:50:00,24.76,24.82,24.74,24.82,15557.0,24.6491,24.7088,24.6292,24.7088,15557.0
2022-07-12 13:55:00,24.82,24.84,24.8,24.81,11142.0,24.7088,24.7287,24.6889,24.6989,11142.0
2022-07-12 14:00:00,24.8,24.81,24.75,24.75,11210.0,24.6889,24.6989,24.6391,24.6391,11210.0
2022-07-12 14:05:00,24.76,24.78,24.75,24.77,14941.0,24.6491,24.669,24.6391,24.659,14941.0
2022-07-12 14:10:00,24.78,24.82,24.77,24.81,43521.0,24.669,24.7088,24.659,24.6989,43521.0
2022-07-12 14:15:00,24.8,24.84,24.78,24.84,19698.0,24.6889,24.7287,24.669,24.7287,19698.0
2022-07-12 14:20:00,24.84,24.85,24.78,24.78,17949.0,24.7287,24.7387,24.669,24.669,17949.0
2022-07-12 14:25:00,24.78,24.8,24.77,24.8,16997.0,24.669,24.6889,24.659,24.6889,16997.0
2022-07-12 14:30:00,24.8,24.81,24.76,24.79,16319.0,24.6889,24.6989,24.6491,24.679,16319.0
2022-07-12 14:35:00,24.78,24.82,24.77,24.82,12780.0,24.669,24.7088,24.659,24.7088,12780.0
2022-07-12 14:40:00,24.81,24.81,24.79,24.79,10585.0,24.6989,24.6989,24.679,24.679,10585.0
2022-07-12 14:45:00,24.8,24.86,24.79,24.85,20684.0,24.6889,24.7486,24.679,24.7387,20684.0
2022-07-12 14:50:00,24.84,24.85,24.81,24.84,20728.0,24.7287,24.7387,24.6989,24.7287,20728.0
2022-07-12 14:55:00,24.84,24.84,24.76,24.77,14989.0,24.7287,24.7287,24.6491,24.659,14989.0
2022-07-12 15:00:00,24.76,24.76,24.71,24.71,32047.0,24.6491,24.6491,24.5993,24.5993,32047.0
2022-07-12 15:05:00,24.72,24.74,24.69,24.71,104409.0,24.6093,24.6292,24.5794,24.5993,104409.0
2022-07-12 15:10:00,24.71,24.8,24.71,24.74,95735.0,24.5993,24.6889,24.5993,24.6292,95735.0
2022-07-12 15:15:00,24.73,24.76,24.69,24.75,49206.0,24.6192,24.6491,24.5794,24.6391,49206.0
2022-07-12 15:20:00,24.74,24.74,24.69,24.7,54294.0,24.6292,24.6292,24.5794,24.5894,54294.0
2022-07-12 15:25:00,24.71,24.73,24.69,24.7,55062.0,24.5993,24.6192,24.5794,24.5894,55062.0
2022-07-12 15:30:00,24.7,24.71,24.68,24.69,57586.0,24.5894,24.5993,24.5694,24.5794,57586.0
2022-07-12 15:35:00,24.7,24.7,24.63,24.67,105163.0,24.5894,24.5894,24.5197,24.5595,105163.0
2022-07-12 15:40:00,24.67,24.68,24.62,24.64,80939.0,24.5595,24.5694,24.5097,24.5296,80939.0
2022-07-12 15:45:00,24.64,24.66,24.61,24.61,92648.0,24.5296,24.5495,24.4998,24.4998,92648.0
2022-07-12 15:50:00,24.61,24.65,24.58,24.59,207911.0,24.4998,24.5396,24.4699,24.4798,207911.0
2022-07-12 15:55:00,24.59,24.63,24.57,24.6,215337.0,24.4798,24.5197,24.4599,24.4898,215337.0
2022-07-13 09:30:00,24.58,25.12,24.26,25.06,251866.0,24.4699,25.0075,24.1513,24.9477,251866.0
2022-07-13 09:35:00,25.06,25.09,24.95,24.95,122294.0,24.9477,24.9776,24.8382,24.8382,122294.0
2022-07-13 09:40:00,24.95,25.35,24.95,25.31,141017.0,24.8382,25.2364,24.8382,25.1966,141017.0
2022-07-13 09:45:00,25.32,25.45,25.28,25.38,84700.0,25.2066,25.336,25.1668,25.2663,84700.0
2022-07-13 09:50:00,25.38,25.42,25.3,25.35,67376.0,25.2663,25.3061,25.1867,25.2364,67376.0
2022-07-13 09:55:00,25.36,25.37,25.17,25.29,93472.0,25.2464,25.2564,25.0572,25.1767,93472.0
2022-07-13 10:00:00,25.28,25.38,25.18,25.34,100342.0,25.1668,25.2663,25.0672,25.2265,100342.0
2022-07-13 10:05:00,25.35,25.4,25.29,25.36,84165.0,25.2364,25.2862,25.1767,25.2464,84165.0
2022-07-13 10:10:00,25.36,25.46,25.3,25.35,64961.0,25.2464,25.3459,25.1867,25.2364,64961.0
2022-07-13 10:15:00,25.35,25.41,25.33,25.36,65019.0,25.2364,25.2962,25.2165,25.2464,65019.0
2022-07-13 10:20:00,25.36,25.44,25.3,25.33,59393.0,25.2464,25.326,25.1867,25.2165,59393.0
2022-07-13 10:25:00,25.34,25.54,25.34,25.54,77360.0,25.2265,25.4256,25.2265,25.4256,77360.0
2022-07-13 10:30:00,25.54,25.77,25.53,25.77,105512.0,25.4256,25.6546,25.4156,25.6546,105512.0
2022-07-13 10:35:00,25.78,26.05,25.77,26.03,117035.0,25.6645,25.9333,25.6546,25.9134,117035.0
2022-07-13 10:40:00,26.04,26.19,26.0,26.18,125444.0,25.9234,26.0727,25.8835,26.0627,125444.0
2022-07-13 10:45:00,26.17,26.25,26.1,26.2,97757.0,26.0528,26.1324,25.9831,26.0826,97757.0
2022-07-13 10:50:00,26.2,26.22,26.11,26.13,60120.0,26.0826,26.1025,25.993,26.0129,60120.0
2022-07-13 10:55:00,26.12,26.23,26.12,26.18,43432.0,26.003,26.1125,26.003,26.0627,43432.0
2022-07-13 11:00:00,26.18,26.2,26.11,26.18,51623.0,26.0627,26.0826,25.993,26.0627,51623.0
2022-07-13 11:05:00,26.18,26.25,26.11,26.16,89617.0,26.0627,26.1324,25.993,26.0428,89617.0
2022-07-13 11:10:00,26.15,26.21,26.15,26.19,39704.0,26.0329,26.0926,26.0329,26.0727,39704.0
2022-07-13 11:15:00,26.19,26.2,26.12,26.14,31597.0,26.0727,26.0826,26.003,26.0229,31597.0
2022-07-13 11:20:00,26.15,26.2,26.15,26.16,34904.0,26.0329,26.0826,26.0329,26.0428,34904.0
2022-07-13 11:25:00,26.16,26.18,26.08,26.12,99031.0,26.0428,26.0627,25.9632,26.003,99031.0
2022-07-13 11:30:00,26.1,26.12,26.03,26.05,25122.0,25.9831,26.003,25.9134,25.9333,25122.0
2022-07-13 11:35:00,26.06,26.14,26.06,26.11,45633.0,25.9433,26.0229,25.9433,25.993,45633.0
2022-07-13 11:40:00,26.11,26.14,26.06,26.09,25579.0,25.993,26.0229,25.9433,25.9731,25579.0
2022-07-13 11:45:00,26.08,26.08,25.92,25.93,63175.0,25.9632,25.9632,25.8039,25.8138,63175.0
2022-07-13 11:50:00,25.93,26.01,25.87,25.88,46913.0,25.8138,25.8935,25.7541,25.7641,46913.0
2022-07-13 11:55:00,25.88,26.0,25.87,25.97,25178.0,25.7641,25.8835,25.7541,25.8537,25178.0
2022-07-13 12:00:00,25.98,26.0,25.94,25.98,19391.0,25.8636,25.8835,25.8238,25.8636,19391.0
2022-07-13 12:05:00,25.98,26.05,25.97,26.04,22804.0,25.8636,25.9333,25.8537,25.9234,22804.0
2022-07-13 12:10:00,26.04,26.04,25.91,25.91,17317.0,25.9234,25.9234,25.7939,25.7939,17317.0
2022-07-13 12:15:00,25.9,25.92,25.75,25.92,101397.0,25.784,25.8039,25.6346,25.8039,101397.0
2022-07-13 12:20:00,25.92,25.97,25.91,25.95,29017.0,25.8039,25.8537,25.7939,25.8338,29017.0
2022-07-13 12:25:00,25.95,26.09,25.94,26.07,37681.0,25.8338,25.9731,25.8238,25.9532,37681.0
2022-07-13 12:30:00,26.06,26.09,26.04,26.08,20563.0,25.9433,25.9731,25.9234,25.9632,20563.0
2022-07-13 12:35:00,26.08,26.08,26.0,26.08,22772.0,25.9632,25.9632,25.8835,25.9632,22772.0
2022-07-13 12:40:00,26.07,26.08,26.02,26.03,10818.0,25.9532,25.9632,25.9034,25.9134,10818.0
2022-07-13 12:45:00,26.04,26.09,26.02,26.09,30256.0,25.9234,25.9731,25.9034,25.9731,30256.0
2022-07-13 12:50:00,26.09,26.13,26.09,26.1,14549.0,25.9731,26.0129,25.9731,25.9831,14549.0
2022-07-13 12:55:00,26.1,26.15,26.07,26.14,23646.0,25.9831,26.0329,25.9532,26.0229,23646.0
2022-07-13 13:00:00,26.14,26.23,26.13,26.21,58644.0,26.0229,26.1125,26.0129,26.0926,58644.0
2022-07-13 13:05:00,26.19,26.2,26.14,26.18,13914.0,26.0727,26.0826,26.0229,26.0627,13914.0
2022-07-13 13:10:00,26.19,26.2,26.17,26.19,12690.0,26.0727,26.0826,26.0528,26.0727,12690.0
2022-07-13 13:15:00,26.2,26.2,26.15,26.16,24135.0,26.0826,26.0826,26.0329,26.0428,24135.0
2022-07-13 13:20:00,26.17,26.18,26.15,26.17,12482.0,26.0528,26.0627,26.0329,26.0528,12482.0
2022-07-13 13:25:00,26.17,26.2,26.15,26.19,21901.0,26.0528,26.0826,26.0329,26.0727,21901.0
2022-07-13 13:30:00,26.2,26.22,26.18,26.19,27302.0,26.0826,26.1025,26.0627,26.0727,27302.0
2022-07-13 13:35:00,26.19,26.22,26.11,26.2,218618.0,26.0727,26.1025,25.993,26.0826,218618.0
2022-07-13 13:40:00,26.2,26.23,26.16,26.19,36360.0,26.0826,26.1125,26.0428,26.0727,36360.0
2022-07-13 13:45:00,26.19,26.24,26.18,26.22,34122.0,26.0727,26.1225,26.0627,26.1025,34122.0
2022-07-13 13:50:00,26.22,26.24,26.19,26.2,86773.0,26.1025,26.1225,26.0727,26.0826,86773.0
2022-07-13 13:55:00,26.2,26.21,26.18,26.19,31490.0,26.0826,26.0926,26.0627,26.0727,31490.0
2022-07-13 14:00:00,26.19,26.19,26.06,26.11,52452.0,26.0727,26.0727,25.9433,25.993,52452.0
2022-07-13 14:05:00,26.12,26.15,26.07,26.13,32812.0,26.003,26.0329,25.9532,26.0129,32812.0
2022-07-13 14:10:00,26.13,26.22,26.12,26.22,54971.0,26.0129,26.1025,26.003,26.1025,54971.0
2022-07-13 14:15:00,26.23,26.23,26.19,26.21,27348.0,26.1125,26.1125,26.0727,26.0926,27348.0
2022-07-13 14:20:00,26.21,26.29,26.19,26.28,120536.0,26.0926,26.1722,26.0727,26.1623,120536.0
2022-07-13 14:25:00,26.29,26.38,26.27,26.36,66321.0,26.1722,26.2618,26.1523,26.2419,66321.0
2022-07-13 14:30:00,26.35,26.38,26.31,26.33,21802.0,26.232,26.2618,26.1921,26.2121,21802.0
2022-07-13 14:35:00,26.35,26.37,26.29,26.37,34063.0,26.232,26.2519,26.1722,26.2519,34063.0
2022-07-13 14:40:00,26.37,26.4,26.32,26.32,49489.0,26.2519,26.2817,26.2021,26.2021,49489.0
2022-07-13 14:45:00,26.32,26.35,26.32,26.35,24669.0,26.2021,26.232,26.2021,26.232,24669.0
2022-07-13 14:50:00,26.35,26.37,26.32,26.33,18887.0,26.232,26.2519,26.2021,26.2121,18887.0
2022-07-13 14:55:00,26.32,26.36,26.27,26.35,35402.0,26.2021,26.2419,26.1523,26.232,35402.0
2022-07-13 15:00:00,26.35,26.4,26.33,26.39,43203.0,26.232,26.2817,26.2121,26.2718,43203.0
2022-07-13 15:05:00,26.4,26.45,26.36,26.42,128018.0,26.2817,26.3315,26.2419,26.3016,128018.0
2022-07-13 15:10:00,26.4,26.48,26.37,26.46,96865.0,26.2817,26.3614,26.2519,26.3415,96865.0
2022-07-13 15:15:00,26.46,26.5,26.43,26.48,44286.0,26.3415,26.3813,26.3116,26.3614,44286.0
2022-07-13 15:20:00,26.47,26.47,26.39,26.42,75198.0,26.3514,26.3514,26.2718,26.3016,75198.0
2022-07-13 15:25:00,26.42,26.42,26.28,26.29,60141.0,26.3016,26.3016,26.1623,26.1722,60141.0
2022-07-13 15:30:00,26.28,26.29,26.18,26.19,113979.0,26.1623,26.1722,26.0627,26.0727,113979.0
2022-07-13 15:35:00,26.18,26.21,26.14,26.2,91538.0,26.0627,26.0926,26.0229,26.0826,91538.0
2022-07-13 15:40:00,26.19,26.2,26.15,26.19,81190.0,26.0727,26.0826,26.0329,26.0727,81190.0
2022-07-13 15:45:00,26.19,26.2,26.16,26.2,70669.0,26.0727,26.0826,26.0428,26.0826,70669.0
2022-07-13 15:50:00,26.2,26.22,26.15,26.2,228225.0,26.0826,26.1025,26.0329,26.0826,228225.0
2022-07-13 15:55:00,26.2,26.22,26.1,26.11,493518.0,26.0826,26.1025,25.9831,25.993,493518.0
2022-07-14 09:30:00,25.83,25.99,25.76,25.85,140603.0,25.7143,25.8736,25.6446,25.7342,140603.0
2022-07-14 09:35:00,25.84,26.12,25.84,26.06,73689.0,25.7242,26.003,25.7242,25.9433,73689.0
2022-07-14 09:40:00,26.07,26.08,25.72,25.75,89765.0,25.9532,25.9632,25.6048,25.6346,89765.0
2022-07-14 09:45:00,25.75,25.96,25.69,25.73,106585.0,25.6346,25.8437,25.5749,25.6147,106585.0
2022-07-14 09:50:00,25.7,25.88,25.64,25.8,67077.0,25.5849,25.7641,25.5251,25.6844,67077.0
2022-07-14 09:55:00,25.79,25.79,25.63,25.64,47480.0,25.6745,25.6745,25.5152,25.5251,47480.0
2022-07-14 10:00:00,25.64,25.7,25.5,25.51,65464.0,25.5251,25.5849,25.3858,25.3957,65464.0
2022-07-14 10:05:00,25.51,25.61,25.49,25.58,47109.0,25.3957,25.4953,25.3758,25.4654,47109.0
2022-07-14 10:10:00,25.58,25.6,25.48,25.53,48331.0,25.4654,25.4853,25.3659,25.4156,48331.0
2022-07-14 10:15:00,25.53,25.57,25.47,25.53,37180.0,25.4156,25.4555,25.3559,25.4156,37180.0
2022-07-14 10:20:00,25.54,25.57,25.48,25.54,33002.0,25.4256,25.4555,25.3659,25.4256,33002.0
2022-07-14 10:25:00,25.53,25.69,25.49,25.66,36261.0,25.4156,25.5749,25.3758,25.5451,36261.0
2022-07-14 10:30:00,25.67,25.69,25.59,25.59,31650.0,25.555,25.5749,25.4754,25.4754,31650.0
2022-07-14 10:35:00,25.59,25.62,25.51,25.53,43313.0,25.4754,25.5052,25.3957,25.4156,43313.0
2022-07-14 10:40:00,25.52,25.56,25.48,25.51,29550.0,25.4057,25.4455,25.3659,25.3957,29550.0
2022-07-14 10:45:00,25.51,25.55,25.43,25.43,31996.0,25.3957,25.4355,25.3161,25.3161,31996.0
2022-07-14 10:50:00,25.42,25.55,25.41,25.5,36003.0,25.3061,25.4355,25.2962,25.3858,36003.0
2022-07-14 10:55:00,25.51,25.54,25.49,25.54,28626.0,25.3957,25.4256,25.3758,25.4256,28626.0
2022-07-14 11:00:00,25.55,25.61,25.48,25.49,45238.0,25.4355,25.4953,25.3659,25.3758,45238.0
2022-07-14 11:05:00,25.49,25.51,25.42,25.49,30624.0,25.3758,25.3957,25.3061,25.3758,30624.0
2022-07-14 11:10:00,25.48,25.5,25.31,25.35,42376.0,25.3659,25.3858,25.1966,25.2364,42376.0
2022-07-14 11:15:00,25.33,25.47,25.29,25.46,22550.0,25.2165,25.3559,25.1767,25.3459,22550.0
2022-07-14 11:20:00,25.46,25.5,25.42,25.48,27082.0,25.3459,25.3858,25.3061,25.3659,27082.0
2022-07-14 11:25:00,25.46,25.52,25.43,25.5,16915.0,25.3459,25.4057,25.3161,25.3858,16915.0
2022-07-14 11:30:00,25.5,25.56,25.48,25.5,22902.0,25.3858,25.4455,25.3659,25.3858,22902.0
2022-07-14 11:35:00,25.52,25.52,25.32,25.45,29924.0,25.4057,25.4057,25.2066,25.336,29924.0
2022-07-14 11:40:00,25.45,25.5,25.34,25.34,27535.0,25.336,25.3858,25.2265,25.2265,27535.0
2022-07-14 11:45:00,25.34,25.36,25.27,25.29,40284.0,25.2265,25.2464,25.1568,25.1767,40284.0
2022-07-14 11:50:00,25.27,25.43,25.26,25.41,16932.0,25.1568,25.3161,25.1468,25.2962,16932.0
2022-07-14 11:55:00,25.4,25.45,25.39,25.44,16960.0,25.2862,25.336,25.2763,25.326,16960.0
2022-07-14 12:00:00,25.45,25.45,25.37,25.44,18373.0,25.336,25.336,25.2564,25.326,18373.0
2022-07-14 12:05:00,25.44,25.46,25.37,25.44,13467.0,25.326,25.3459,25.2564,25.326,13467.0
2022-07-14 12:10:00,25.45,25.49,25.42,25.49,10620.0,25.336,25.3758,25.3061,25.3758,10620.0
2022-07-14 12:15:00,25.5,25.55,25.45,25.53,14268.0,25.3858,25.4355,25.336,25.4156,14268.0
2022-07-14 12:20:00,25.52,25.52,25.46,25.47,14233.0,25.4057,25.4057,25.3459,25.3559,14233.0
2022-07-14 12:25:00,25.45,25.49,25.35,25.35,23386.0,25.336,25.3758,25.2364,25.2364,23386.0
2022-07-14 12:30:00,25.35,25.44,25.33,25.41,10798.0,25.2364,25.326,25.2165,25.2962,10798.0
2022-07-14 12:35:00,25.41,25.43,25.36,25.43,12830.0,25.2962,25.3161,25.2464,25.3161,12830.0
2022-07-14 12:40:00,25.43,25.5,25.41,25.5,24273.0,25.3161,25.3858,25.2962,25.3858,24273.0
2022-07-14 12:45:00,25.49,25.5,25.39,25.41,37454.0,25.3758,25.3858,25.2763,25.2962,37454.0
2022-07-14 12:50:00,25.41,25.44,25.37,25.42,24704.0,25.2962,25.326,25.2564,25.3061,24704.0
2022-07-14 12:55:00,25.43,25.45,25.33,25.44,18928.0,25.3161,25.336,25.2165,25.326,18928.0
2022-07-14 13:00:00,25.46,25.48,25.36,25.39,21135.0,25.3459,25.3659,25.2464,25.2763,21135.0
2022-07-14 13:05:00,25.38,25.38,25.17,25.2,62341.0,25.2663,25.2663,25.0572,25.0871,62341.0
2022-07-14 13:10:00,25.2,25.26,25.18,25.22,27007.0,25.0871,25.1468,25.0672,25.107,27007.0
2022-07-14 13:15:00,25.25,25.29,25.18,25.22,30714.0,25.1369,25.1767,25.0672,25.107,30714.0
2022-07-14 13:20:00,25.26,25.34,25.25,25.29,10748.0,25.1468,25.2265,25.1369,25.1767,10748.0
2022-07-14 13:25:00,25.28,25.32,25.26,25.27,11020.0,25.1668,25.2066,25.1468,25.1568,11020.0
2022-07-14 13:30:00,25.27,25.27,25.22,25.26,18731.0,25.1568,25.1568,25.107,25.1468,18731.0
2022-07-14 13:35:00,25.25,25.31,25.22,25.29,20541.0,25.1369,25.1966,25.107,25.1767,20541.0
2022-07-14 13:40:00,25.3,25.34,25.27,25.34,31124.0,25.1867,25.2265,25.1568,25.2265,31124.0
2022-07-14 13:45:00,25.34,25.41,25.34,25.4,15588.0,25.2265,25.2962,25.2265,25.2862,15588.0
2022-07-14 13:50:00,25.41,25.46,25.39,25.45,20870.0,25.2962,25.3459,25.2763,25.336,20870.0
2022-07-14 13:55:00,25.46,25.46,25.41,25.45,16325.0,25.3459,25.3459,25.2962,25.336,16325.0
2022-07-14 14:00:00,25.44,25.48,25.42,25.48,19238.0,25.326,25.3659,25.3061,25.3659,19238.0
2022-07-14 14:05:00,25.48,25.51,25.44,25.5,14841.0,25.3659,25.3957,25.326,25.3858,14841.0
2022-07-14 14:10:00,25.49,25.49,25.43,25.49,12819.0,25.3758,25.3758,25.3161,25.3758,12819.0
2022-07-14 14:15:00,25.49,25.54,25.47,25.53,15055.0,25.3758,25.4256,25.3559,25.4156,15055.0
2022-07-14 14:20:00,25.54,25.56,25.52,25.53,11164.0,25.4256,25.4455,25.4057,25.4156,11164.0
2022-07-14 14:25:00,25.54,25.56,25.51,25.55,18690.0,25.4256,25.4455,25.3957,25.4355,18690.0
2022-07-14 14:30:00,25.55,25.56,25.52,25.53,6644.0,25.4355,25.4455,25.4057,25.4156,6644.0
2022-07-14 14:35:00,25.53,25.58,25.52,25.57,8759.0,25.4156,25.4654,25.4057,25.4555,8759.0
2022-07-14 14:40:00,25.57,25.58,25.51,25.52,12210.0,25.4555,25.4654,25.3957,25.4057,12210.0
2022-07-14 14:45:00,25.52,25.54,25.5,25.52,9747.0,25.4057,25.4256,25.3858,25.4057,9747.0
2022-07-14 14:50:00,25.51,25.53,25.48,25.5,12474.0,25.3957,25.4156,25.3659,25.3858,12474.0
2022-07-14 14:55:00,25.51,25.52,25.49,25.51,14488.0,25.3957,25.4057,25.3758,25.3957,14488.0
2022-07-14 15:00:00,25.51,25.54,25.49,25.52,15322.0,25.3957,25.4256,25.3758,25.4057,15322.0
2022-07-14 15:05:00,25.51,25.52,25.47,25.47,20432.0,25.3957,25.4057,25.3559,25.3559,20432.0
2022-07-14 15:10:00,25.47,25.5,25.46,25.49,16919.0,25.3559,25.3858,25.3459,25.3758,16919.0
2022-07-14 15:15:00,25.5,25.5,25.45,25.5,24102.0,25.3858,25.3858,25.336,25.3858,24102.0
2022-07-14 15:20:00,25.5,25.53,25.49,25.52,18983.0,25.3858,25.4156,25.3758,25.4057,18983.0
2022-07-14 15:25:00,25.52,25.54,25.49,25.52,22499.0,25.4057,25.4256,25.3758,25.4057,22499.0
2022-07-14 15:30:00,25.51,25.54,25.49,25.51,18631.0,25.3957,25.4256,25.3758,25.3957,18631.0
2022-07-14 15:35:00,25.5,25.52,25.41,25.43,53567.0,25.3858,25.4057,25.2962,25.3161,53567.0
2022-07-14 15:40:00,25.43,25.45,25.4,25.45,58079.0,25.3161,25.336,25.2862,25.336,58079.0
2022-07-14 15:45:00,25.44,25.45,25.37,25.42,83360.0,25.326,25.336,25.2564,25.3061,83360.0
2022-07-14 15:50:00,25.42,25.57,25.42,25.56,198427.0,25.3061,25.4555,25.3061,25.4455,198427.0
2022-07-14 15:55:00,25.55,25.58,25.5,25.51,218213.0,25.4355,25.4654,25.3858,25.3957,218213.0
2022-07-15 09:30:00,24.8,25.25,24.8,24.91,149946.0,24.6889,25.1369,24.6889,24.7984,149946.0
2022-07-15 09:35:00,24.93,24.97,24.7,24.73,94465.0,24.8183,24.8581,24.5894,24.6192,94465.0
2022-07-15 09:40:00,24.75,24.93,24.6,24.84,156016.0,24.6391,24.8183,24.4898,24.7287,156016.0
2022-07-15 09:45:00,24.85,24.88,24.62,24.75,72307.0,24.7387,24.7685,24.5097,24.6391,72307.0
2022-07-15 09:50:00,24.72,24.73,24.54,24.57,35351.0,24.6093,24.6192,24.4301,24.4599,35351.0
2022-07-15 09:55:00,24.57,24.65,24.49,24.58,55854.0,24.4599,24.5396,24.3803,24.4699,55854.0
2022-07-15 10:00:00,24.59,24.86,24.58,24.86,68291.0,24.4798,24.7486,24.4699,24.7486,68291.0
2022-07-15 10:05:00,24.87,24.91,24.74,24.79,54561.0,24.7586,24.7984,24.6292,24.679,54561.0
2022-07-15 10:10:00,24.8,24.89,24.71,24.84,39635.0,24.6889,24.7785,24.5993,24.7287,39635.0
2022-07-15 10:15:00,24.83,25.0,24.79,24.92,75955.0,24.7188,24.888,24.679,24.8084,75955.0
2022-07-15 10:20:00,24.91,25.07,24.84,25.06,24928.0,24.7984,24.9577,24.7287,24.9477,24928.0
2022-07-15 10:25:00,25.08,25.16,25.07,25.14,29268.0,24.9677,25.0473,24.9577,25.0274,29268.0
2022-07-15 10:30:00,25.14,25.15,25.04,25.07,44811.0,25.0274,25.0373,24.9278,24.9577,44811.0
2022-07-15 10:35:00,25.07,25.13,25.06,25.08,22344.0,24.9577,25.0174,24.9477,24.9677,22344.0
2022-07-15 10:40:00,25.08,25.1,25.02,25.03,15059.0,24.9677,24.9876,24.9079,24.9179,15059.0
2022-07-15 10:45:00,25.04,25.08,24.99,25.03,26542.0,24.9278,24.9677,24.8781,24.9179,26542.0
2022-07-15 10:50:00,25.02,25.03,24.92,24.96,22148.0,24.9079,24.9179,24.8084,24.8482,22148.0
2022-07-15 10:55:00,24.96,25.03,24.94,25.02,29649.0,24.8482,24.9179,24.8283,24.9079,29649.0
2022-07-15 11:00:00,25.01,25.05,24.93,24.95,17395.0,24.898,24.9378,24.8183,24.8382,17395.0
2022-07-15 11:05:00,24.95,25.04,24.95,25.02,34431.0,24.8382,24.9278,24.8382,24.9079,34431.0
2022-07-15 11:10:00,25.02,25.05,24.97,25.04,18782.0,24.9079,24.9378,24.8581,24.9278,18782.0
2022-07-15 11:15:00,25.04,25.08,25.03,25.04,21145.0,24.9278,24.9677,24.9179,24.9278,21145.0
2022-07-15 11:20:00,25.05,25.06,25.02,25.03,13168.0,24.9378,24.9477,24.9079,24.9179,13168.0
2022-07-15 11:25:00,25.02,25.05,25.0,25.01,17402.0,24.9079,24.9378,24.888,24.898,17402.0
2022-07-15 11:30:00,25.01,25.05,24.97,25.04,12951.0,24.898,24.9378,24.8581,24.9278,12951.0
2022-07-15 11:35:00,25.04,25.06,25.02,25.04,14159.0,24.9278,24.9477,24.9079,24.9278,14159.0
2022-07-15 11:40:00,25.04,25.1,25.0,25.1,15981.0,24.9278,24.9876,24.888,24.9876,15981.0
2022-07-15 11:45:00,25.09,25.12,25.04,25.05,24452.0,24.9776,25.0075,24.9278,24.9378,24452.0
2022-07-15 11:50:00,25.04,25.06,25.02,25.04,18087.0,24.9278,24.9477,24.9079,24.9278,18087.0
2022-07-15 11:55:00,25.03,25.06,25.0,25.01,16490.0,24.9179,24.9477,24.888,24.898,16490.0
2022-07-15 12:00:00,25.01,25.05,24.94,25.04,21318.0,24.898,24.9378,24.8283,24.9278,21318.0
2022-07-15 12:05:00,25.04,25.07,25.02,25.07,18695.0,24.9278,24.9577,24.9079,24.9577,18695.0
2022-07-15 12:10:00,25.07,25.08,25.03,25.05,14961.0,24.9577,24.9677,24.9179,24.9378,14961.0
2022-07-15 12:15:00,25.04,25.1,25.01,25.09,32011.0,24.9278,24.9876,24.898,24.9776,32011.0
2022-07-15 12:20:00,25.09,25.15,25.09,25.12,32001.0,24.9776,25.0373,24.9776,25.0075,32001.0
2022-07-15 12:25:00,25.12,25.15,25.11,25.12,8389.0,25.0075,25.0373,24.9975,25.0075,8389.0
2022-07-15 12:30:00,25.12,25.17,25.07,25.08,38009.0,25.0075,25.0572,24.9577,24.9677,38009.0
2022-07-15 12:35:00,25.08,25.15,25.05,25.12,55113.0,24.9677,25.0373,24.9378,25.0075,55113.0
2022-07-15 12:40:00,25.11,25.12,25.06,25.08,11752.0,24.9975,25.0075,24.9477,24.9677,11752.0
2022-07-15 12:45:00,25.09,25.15,25.08,25.12,11902.0,24.9776,25.0373,24.9677,25.0075,11902.0
2022-07-15 12:50:00,25.12,25.12,25.09,25.12,11665.0,25.0075,25.0075,24.9776,25.0075,11665.0
2022-07-15 12:55:00,25.12,25.16,25.11,25.14,7732.0,25.0075,25.0473,24.9975,25.0274,7732.0
2022-07-15 13:00:00,25.13,25.14,25.1,25.14,38418.0,25.0174,25.0274,24.9876,25.0274,38418.0
2022-07-15 13:05:00,25.13,25.17,25.11,25.15,11856.0,25.0174,25.0572,24.9975,25.0373,11856.0
2022-07-15 13:10:00,25.14,25.19,25.14,25.19,8341.0,25.0274,25.0772,25.0274,25.0772,8341.0
2022-07-15 13:15:00,25.19,25.19,25.14,25.15,6717.0,25.0772,25.0772,25.0274,25.0373,6717.0
2022-07-15 13:20:00,25.15,25.2,25.15,25.2,28187.0,25.0373,25.0871,25.0373,25.0871,28187.0
2022-07-15 13:25:00,25.2,25.26,25.19,25.21,22852.0,25.0871,25.1468,25.0772,25.0971,22852.0
2022-07-15 13:30:00,25.21,25.22,25.15,25.15,12973.0,25.0971,25.107,25.0373,25.0373,12973.0
2022-07-15 13:35:00,25.16,25.16,25.1,25.13,14242.0,25.0473,25.0473,24.9876,25.0174,14242.0
2022-07-15 13:40:00,25.12,25.15,25.12,25.14,5155.0,25.0075,25.0373,25.0075,25.0274,5155.0
2022-07-15 13:45:00,25.14,25.15,25.1,25.11,8758.0,25.0274,25.0373,24.9876,24.9975,8758.0
2022-07-15 13:50:00,25.1,25.13,25.09,25.1,10614.0,24.9876,25.0174,24.9776,24.9876,10614.0
2022-07-15 13:55:00,25.1,25.13,25.09,25.12,7994.0,24.9876,25.0174,24.9776,25.0075,7994.0
2022-07-15 14:00:00,25.12,25.14,25.0,25.01,28479.0,25.0075,25.0274,24.888,24.898,28479.0
2022-07-15 14:05:00,25.01,25.01,24.96,24.96,51751.0,24.898,24.898,24.8482,24.8482,51751.0
2022-07-15 14:10:00,24.96,24.98,24.93,24.98,69601.0,24.8482,24.8681,24.8183,24.8681,69601.0
2022-07-15 14:15:00,24.97,24.98,24.92,24.93,21659.0,24.8581,24.8681,24.8084,24.8183,21659.0
2022-07-15 14:20:00,24.93,24.93,24.87,24.89,38393.0,24.8183,24.8183,24.7586,24.7785,38393.0
2022-07-15 14:25:00,24.9,25.03,24.86,25.03,32760.0,24.7885,24.9179,24.7486,24.9179,32760.0
2022-07-15 14:30:00,25.04,25.08,25.03,25.04,18951.0,24.9278,24.9677,24.9179,24.9278,18951.0
2022-07-15 14:35:00,25.03,25.1,25.03,25.09,10228.0,24.9179,24.9876,24.9179,24.9776,10228.0
2022-07-15 14:40:00,25.1,25.1,25.07,25.09,10516.0,24.9876,24.9876,24.9577,24.9776,10516.0
2022-07-15 14:45:00,25.09,25.11,25.08,25.1,13422.0,24.9776,24.9975,24.9677,24.9876,13422.0
2022-07-15 14:50:00,25.1,25.16,25.09,25.14,19276.0,24.9876,25.0473,24.9776,25.0274,19276.0
2022-07-15 14:55:00,25.16,25.17,25.12,25.14,17533.0,25.0473,25.0572,25.0075,25.0274,17533.0
2022-07-15 15:00:00,25.14,25.19,25.14,25.19,23097.0,25.0274,25.0772,25.0274,25.0772,23097.0
2022-07-15 15:05:00,25.19,25.2,25.15,25.18,13288.0,25.0772,25.0871,25.0373,25.0672,13288.0
2022-07-15 15:10:00,25.18,25.24,25.17,25.24,41797.0,25.0672,25.1269,25.0572,25.1269,41797.0
2022-07-15 15:15:00,25.25,25.27,25.22,25.27,28155.0,25.1369,25.1568,25.107,25.1568,28155.0
2022-07-15 15:20:00,25.27,25.32,25.26,25.32,28309.0,25.1568,25.2066,25.1468,25.2066,28309.0
2022-07-15 15:25:00,25.32,25.35,25.28,25.32,45708.0,25.2066,25.2364,25.1668,25.2066,45708.0
2022-07-15 15:30:00,25.32,25.35,25.3,25.3,68575.0,25.2066,25.2364,25.1867,25.1867,68575.0
2022-07-15 15:35:00,25.32,25.33,25.25,25.28,63881.0,25.2066,25.2165,25.1369,25.1668,63881.0
2022-07-15 15:40:00,25.28,25.34,25.23,25.32,73545.0,25.1668,25.2265,25.117,25.2066,73545.0
2022-07-15 15:45:00,25.32,25.34,25.28,25.32,120958.0,25.2066,25.2265,25.1668,25.2066,120958.0
2022-07-15 15:50:00,25.32,25.4,25.3,25.39,181501.0,25.2066,25.2862,25.1867,25.2763,181501.0
2022-07-15 15:55:00,25.39,25.45,25.35,25.36,194064.0,25.2763,25.336,25.2364,25.2464,194064.0
2022-07-18 09:30:00,25.83,26.4,25.82,26.39,163396.0,25.7143,26.2817,25.7043,26.2718,163396.0
2022-07-18 09:35:00,26.39,26.61,26.37,26.43,81938.0,26.2718,26.4908,26.2519,26.3116,81938.0
2022-07-18 09:40:00,26.42,26.65,26.37,26.61,77748.0,26.3016,26.5306,26.2519,26.4908,77748.0
2022-07-18 09:45:00,26.62,26.77,26.55,26.65,55394.0,26.5008,26.6501,26.4311,26.5306,55394.0
2022-07-18 09:50:00,26.65,26.75,26.54,26.56,29197.0,26.5306,26.6302,26.4211,26.441,29197.0
2022-07-18 09:55:00,26.55,26.61,26.5,26.53,54445.0,26.4311,26.4908,26.3813,26.4112,54445.0
2022-07-18 10:00:00,26.54,26.57,26.43,26.45,55931.0,26.4211,26.451,26.3116,26.3315,55931.0
2022-07-18 10:05:00,26.45,26.48,26.18,26.2,117600.0,26.3315,26.3614,26.0627,26.0826,117600.0
2022-07-18 10:10:00,26.21,26.32,26.16,26.17,44145.0,26.0926,26.2021,26.0428,26.0528,44145.0
2022-07-18 10:15:00,26.17,26.19,26.07,26.19,33201.0,26.0528,26.0727,25.9532,26.0727,33201.0
2022-07-18 10:20:00,26.18,26.2,26.07,26.11,94367.0,26.0627,26.0826,25.9532,25.993,94367.0
2022-07-18 10:25:00,26.11,26.17,26.06,26.14,26336.0,25.993,26.0528,25.9433,26.0229,26336.0
2022-07-18 10:30:00,26.14,26.18,26.1,26.11,86046.0,26.0229,26.0627,25.9831,25.993,86046.0
2022-07-18 10:35:00,26.12,26.12,26.03,26.05,40497.0,26.003,26.003,25.9134,25.9333,40497.0
2022-07-18 10:40:00,26.07,26.1,26.04,26.05,20727.0,25.9532,25.9831,25.9234,25.9333,20727.0
2022-07-18 10:45:00,26.04,26.06,25.98,26.02,34079.0,25.9234,25.9433,25.8636,25.9034,34079.0
2022-07-18 10:50:00,26.02,26.04,25.95,25.99,16178.0,25.9034,25.9234,25.8338,25.8736,16178.0
2022-07-18 10:55:00,25.99,26.06,25.97,26.02,23437.0,25.8736,25.9433,25.8537,25.9034,23437.0
2022-07-18 11:00:00,26.02,26.05,25.95,26.01,49202.0,25.9034,25.9333,25.8338,25.8935,49202.0
2022-07-18 11:05:00,26.01,26.01,25.94,25.94,24956.0,25.8935,25.8935,25.8238,25.8238,24956.0
2022-07-18 11:10:00,25.95,26.02,25.85,25.87,110059.0,25.8338,25.9034,25.7342,25.7541,110059.0
2022-07-18 11:15:00,25.86,25.96,25.85,25.9,62440.0,25.7442,25.8437,25.7342,25.784,62440.0
2022-07-18 11:20:00,25.91,25.91,25.85,25.87,22105.0,25.7939,25.7939,25.7342,25.7541,22105.0
2022-07-18 11:25:00,25.87,25.87,25.77,25.8,32537.0,25.7541,25.7541,25.6546,25.6844,32537.0
2022-07-18 11:30:00,25.81,25.82,25.77,25.82,35018.0,25.6944,25.7043,25.6546,25.7043,35018.0
2022-07-18 11:35:00,25.82,25.85,25.8,25.83,39463.0,25.7043,25.7342,25.6844,25.7143,39463.0
2022-07-18 11:40:00,25.84,25.92,25.83,25.92,37715.0,25.7242,25.8039,25.7143,25.8039,37715.0
2022-07-18 11:45:00,25.92,26.0,25.89,25.98,25257.0,25.8039,25.8835,25.774,25.8636,25257.0
2022-07-18 11:50:00,25.97,26.02,25.97,25.97,11195.0,25.8537,25.9034,25.8537,25.8537,11195.0
2022-07-18 11:55:00,25.96,26.06,25.94,26.04,22931.0,25.8437,25.9433,25.8238,25.9234,22931.0
2022-07-18 12:00:00,26.03,26.05,25.98,25.99,10501.0,25.9134,25.9333,25.8636,25.8736,10501.0
2022-07-18 12:05:00,25.99,25.99,25.96,25.99,7336.0,25.8736,25.8736,25.8437,25.8736,7336.0
2022-07-18 12:10:00,25.99,26.0,25.97,25.97,10387.0,25.8736,25.8835,25.8537,25.8537,10387.0
2022-07-18 12:15:00,25.97,26.04,25.97,26.02,14443.0,25.8537,25.9234,25.8537,25.9034,14443.0
2022-07-18 12:20:00,26.01,26.05,26.01,26.03,7799.0,25.8935,25.9333,25.8935,25.9134,7799.0
2022-07-18 12:25:00,26.02,26.05,26.0,26.05,19178.0,25.9034,25.9333,25.8835,25.9333,19178.0
2022-07-18 12:30:00,26.04,26.06,25.99,26.0,18030.0,25.9234,25.9433,25.8736,25.8835,18030.0
2022-07-18 12:35:00,25.99,26.08,25.98,26.04,20710.0,25.8736,25.9632,25.8636,25.9234,20710.0
2022-07-18 12:40:00,26.04,26.04,26.01,26.02,8130.0,25.9234,25.9234,25.8935,25.9034,8130.0
2022-07-18 12:45:00,26.02,26.05,26.01,26.01,10494.0,25.9034,25.9333,25.8935,25.8935,10494.0
2022-07-18 12:50:00,26.01,26.02,25.95,25.95,8298.0,25.8935,25.9034,25.8338,25.8338,8298.0
2022-07-18 12:55:00,25.96,25.97,25.89,25.89,14796.0,25.8437,25.8537,25.774,25.774,14796.0
2022-07-18 13:00:00,25.91,25.96,25.9,25.95,9879.0,25.7939,25.8437,25.784,25.8338,9879.0
2022-07-18 13:05:00,25.95,25.96,25.91,25.94,12564.0,25.8338,25.8437,25.7939,25.8238,12564.0
2022-07-18 13:10:00,25.93,25.93,25.88,25.89,9643.0,25.8138,25.8138,25.7641,25.774,9643.0
2022-07-18 13:15:00,25.9,25.91,25.79,25.8,32897.0,25.784,25.7939,25.6745,25.6844,32897.0
2022-07-18 13:20:00,25.8,25.85,25.78,25.8,10852.0,25.6844,25.7342,25.6645,25.6844,10852.0
2022-07-18 13:25:00,25.8,25.84,25.79,25.82,10336.0,25.6844,25.7242,25.6745,25.7043,10336.0
2022-07-18 13:30:00,25.82,25.82,25.71,25.72,12751.0,25.7043,25.7043,25.5948,25.6048,12751.0
2022-07-18 13:35:00,25.71,25.71,25.64,25.66,16899.0,25.5948,25.5948,25.5251,25.5451,16899.0
2022-07-18 13:40:00,25.67,25.73,25.65,25.71,17708.0,25.555,25.6147,25.5351,25.5948,17708.0
2022-07-18 13:45:00,25.71,25.73,25.67,25.67,17104.0,25.5948,25.6147,25.555,25.555,17104.0
2022-07-18 13:50:00,25.66,25.68,25.65,25.67,9273.0,25.5451,25.565,25.5351,25.555,9273.0
2022-07-18 13:55:00,25.66,25.68,25.63,25.65,18289.0,25.5451,25.565,25.5152,25.5351,18289.0
2022-07-18 14:00:00,25.65,25.69,25.65,25.68,9851.0,25.5351,25.5749,25.5351,25.565,9851.0
2022-07-18 14:05:00,25.67,25.69,25.65,25.68,7537.0,25.555,25.5749,25.5351,25.565,7537.0
2022-07-18 14:10:00,25.68,25.69,25.65,25.67,12373.0,25.565,25.5749,25.5351,25.555,12373.0
2022-07-18 14:15:00,25.67,25.69,25.63,25.64,21855.0,25.555,25.5749,25.5152,25.5251,21855.0
2022-07-18 14:20:00,25.63,25.69,25.63,25.67,25470.0,25.5152,25.5749,25.5152,25.555,25470.0
2022-07-18 14:25:00,25.67,25.7,25.64,25.69,15024.0,25.555,25.5849,25.5251,25.5749,15024.0
2022-07-18 14:30:00,25.68,25.69,25.65,25.69,14766.0,25.565,25.5749,25.5351,25.5749,14766.0
2022-07-18 14:35:00,25.69,25.73,25.69,25.72,12620.0,25.5749,25.6147,25.5749,25.6048,12620.0
2022-07-18 14:40:00,25.72,25.73,25.68,25.7,16590.0,25.6048,25.6147,25.565,25.5849,16590.0
2022-07-18 14:45:00,25.7,25.7,25.62,25.68,16100.0,25.5849,25.5849,25.5052,25.565,16100.0
2022-07-18 14:50:00,25.67,25.68,25.64,25.66,11368.0,25.555,25.565,25.5251,25.5451,11368.0
2022-07-18 14:55:00,25.65,25.67,25.64,25.67,13291.0,25.5351,25.555,25.5251,25.555,13291.0
2022-07-18 15:00:00,25.66,25.68,25.62,25.66,16215.0,25.5451,25.565,25.5052,25.5451,16215.0
2022-07-18 15:05:00,25.66,25.68,25.65,25.67,17147.0,25.5451,25.565,25.5351,25.555,17147.0
2022-07-18 15:10:00,25.66,25.66,25.63,25.65,10919.0,25.5451,25.5451,25.5152,25.5351,10919.0
2022-07-18 15:15:00,25.65,25.7,25.64,25.7,14752.0,25.5351,25.5849,25.5251,25.5849,14752.0
2022-07-18 15:20:00,25.7,25.74,25.69,25.73,11778.0,25.5849,25.6247,25.5749,25.6147,11778.0
2022-07-18 15:25:00,25.72,25.74,25.67,25.68,30620.0,25.6048,25.6247,25.555,25.565,30620.0
2022-07-18 15:30:00,25.67,25.68,25.59,25.6,36487.0,25.555,25.565,25.4754,25.4853,36487.0
2022-07-18 15:35:00,25.61,25.64,25.58,25.61,35540.0,25.4953,25.5251,25.4654,25.4953,35540.0
2022-07-18 15:40:00,25.61,25.62,25.56,25.57,41895.0,25.4953,25.5052,25.4455,25.4555,41895.0
2022-07-18 15:45:00,25.57,25.57,25.52,25.55,64216.0,25.4555,25.4555,25.4057,25.4355,64216.0
2022-07-18 15:50:00,25.55,25.67,25.54,25.67,101926.0,25.4355,25.555,25.4256,25.555,101926.0
2022-07-18 15:55:00,25.67,25.7,25.59,25.59,195486.0,25.555,25.5849,25.4754,25.4754,195486.0
2022-07-19 09:30:00,25.7,26.0,25.7,25.78,99856.0,25.5849,25.8835,25.5849,25.6645,99856.0
2022-07-19 09:35:00,25.79,26.23,25.77,26.17,119653.0,25.6745,26.1125,25.6546,26.0528,119653.0
2022-07-19 09:40:00,26.16,26.16,25.92,25.99,67824.0,26.0428,26.0428,25.8039,25.8736,67824.0
2022-07-19 09:45:00,25.99,26.09,25.9,26.0,47309.0,25.8736,25.9731,25.784,25.8835,47309.0
2022-07-19 09:50:00,26.0,26.08,25.99,26.07,42791.0,25.8835,25.9632,25.8736,25.9532,42791.0
2022-07-19 09:55:00,26.07,26.12,26.01,26.1,38676.0,25.9532,26.003,25.8935,25.9831,38676.0
2022-07-19 10:00:00,26.11,26.14,26.04,26.06,52342.0,25.993,26.0229,25.9234,25.9433,52342.0
2022-07-19 10:05:00,26.04,26.05,25.97,26.04,27854.0,25.9234,25.9333,25.8537,25.9234,27854.0
2022-07-19 10:10:00,26.04,26.07,25.99,26.03,28481.0,25.9234,25.9532,25.8736,25.9134,28481.0
2022-07-19 10:15:00,26.03,26.14,25.99,26.14,31857.0,25.9134,26.0229,25.8736,26.0229,31857.0
2022-07-19 10:20:00,26.14,26.21,26.13,26.2,24219.0,26.0229,26.0926,26.0129,26.0826,24219.0
2022-07-19 10:25:00,26.2,26.4,26.2,26.39,49293.0,26.0826,26.2817,26.0826,26.2718,49293.0
2022-07-19 10:30:00,26.39,26.55,26.39,26.55,88365.0,26.2718,26.4311,26.2718,26.4311,88365.0
2022-07-19 10:35:00,26.55,26.69,26.54,26.68,153477.0,26.4311,26.5704,26.4211,26.5605,153477.0
2022-07-19 10:40:00,26.69,26.84,26.65,26.81,125750.0,26.5704,26.7198,26.5306,26.6899,125750.0
2022-07-19 10:45:00,26.81,26.88,26.71,26.87,50626.0,26.6899,26.7596,26.5903,26.7496,50626.0
2022-07-19 10:50:00,26.87,26.97,26.86,26.95,67692.0,26.7496,26.8492,26.7397,26.8293,67692.0
2022-07-19 10:55:00,26.95,26.99,26.89,26.99,67726.0,26.8293,26.8691,26.7695,26.8691,67726.0
2022-07-19 11:00:00,26.99,27.05,26.93,27.03,71810.0,26.8691,26.9288,26.8094,26.9089,71810.0
2022-07-19 11:05:00,27.04,27.05,26.95,27.02,59969.0,26.9189,26.9288,26.8293,26.899,59969.0
2022-07-19 11:10:00,27.02,27.05,26.88,26.88,60478.0,26.899,26.9288,26.7596,26.7596,60478.0
2022-07-19 11:15:00,26.89,26.95,26.88,26.89,70595.0,26.7695,26.8293,26.7596,26.7695,70595.0
2022-07-19 11:20:00,26.91,27.04,26.91,27.01,53333.0,26.7895,26.9189,26.7895,26.889,53333.0
2022-07-19 11:25:00,27.02,27.05,26.96,27.0,82935.0,26.899,26.9288,26.8392,26.8791,82935.0
2022-07-19 11:30:00,27.0,27.13,26.99,27.11,109670.0,26.8791,27.0085,26.8691,26.9886,109670.0
2022-07-19 11:35:00,27.12,27.14,27.1,27.11,64045.0,26.9985,27.0184,26.9786,26.9886,64045.0
2022-07-19 11:40:00,27.11,27.12,26.85,26.92,61771.0,26.9886,26.9985,26.7297,26.7994,61771.0
2022-07-19 11:45:00,26.92,26.97,26.68,26.69,164476.0,26.7994,26.8492,26.5605,26.5704,164476.0
2022-07-19 11:50:00,26.68,26.68,26.59,26.64,75108.0,26.5605,26.5605,26.4709,26.5207,75108.0
2022-07-19 11:55:00,26.65,26.7,26.63,26.64,76548.0,26.5306,26.5804,26.5107,26.5207,76548.0
2022-07-19 12:00:00,26.64,26.69,26.64,26.69,70796.0,26.5207,26.5704,26.5207,26.5704,70796.0
2022-07-19 12:05:00,26.69,26.69,26.61,26.66,93292.0,26.5704,26.5704,26.4908,26.5406,93292.0
2022-07-19 12:10:00,26.66,26.74,26.66,26.67,44521.0,26.5406,26.6202,26.5406,26.5505,44521.0
2022-07-19 12:15:00,26.67,26.8,26.67,26.8,22326.0,26.5505,26.6799,26.5505,26.6799,22326.0
2022-07-19 12:20:00,26.8,26.86,26.71,26.75,111265.0,26.6799,26.7397,26.5903,26.6302,111265.0
2022-07-19 12:25:00,26.75,26.76,26.65,26.66,51627.0,26.6302,26.6401,26.5306,26.5406,51627.0
2022-07-19 12:30:00,26.66,26.68,26.6,26.61,40020.0,26.5406,26.5605,26.4808,26.4908,40020.0
2022-07-19 12:35:00,26.61,26.61,26.57,26.6,27952.0,26.4908,26.4908,26.451,26.4808,27952.0
2022-07-19 12:40:00,26.6,26.62,26.56,26.61,71534.0,26.4808,26.5008,26.441,26.4908,71534.0
2022-07-19 12:45:00,26.61,26.62,26.58,26.6,27410.0,26.4908,26.5008,26.4609,26.4808,27410.0
2022-07-19 12:50:00,26.59,26.6,26.58,26.59,41155.0,26.4709,26.4808,26.4609,26.4709,41155.0
2022-07-19 12:55:00,26.59,26.6,26.47,26.53,88462.0,26.4709,26.4808,26.3514,26.4112,88462.0
2022-07-19 13:00:00,26.53,26.53,26.46,26.47,22732.0,26.4112,26.4112,26.3415,26.3514,22732.0
2022-07-19 13:05:00,26.47,26.48,26.39,26.39,19694.0,26.3514,26.3614,26.2718,26.2718,19694.0
2022-07-19 13:10:00,26.39,26.41,26.37,26.4,22667.0,26.2718,26.2917,26.2519,26.2817,22667.0
2022-07-19 13:15:00,26.4,26.43,26.35,26.38,14330.0,26.2817,26.3116,26.232,26.2618,14330.0
2022-07-19 13:20:00,26.39,26.42,26.37,26.42,22262.0,26.2718,26.3016,26.2519,26.3016,22262.0
2022-07-19 13:25:00,26.43,26.64,26.42,26.55,156376.0,26.3116,26.5207,26.3016,26.4311,156376.0
2022-07-19 13:30:00,26.55,26.61,26.45,26.55,49996.0,26.4311,26.4908,26.3315,26.4311,49996.0
2022-07-19 13:35:00,26.55,26.64,26.53,26.62,42552.0,26.4311,26.5207,26.4112,26.5008,42552.0
2022-07-19 13:40:00,26.61,26.7,26.61,26.68,34946.0,26.4908,26.5804,26.4908,26.5605,34946.0
2022-07-19 13:45:00,26.68,26.72,26.66,26.72,36981.0,26.5605,26.6003,26.5406,26.6003,36981.0
2022-07-19 13:50:00,26.73,26.75,26.71,26.75,26915.0,26.6103,26.6302,26.5903,26.6302,26915.0
2022-07-19 13:55:00,26.74,26.75,26.68,26.71,9010.0,26.6202,26.6302,26.5605,26.5903,9010.0
2022-07-19 14:00:00,26.7,26.71,26.67,26.68,26991.0,26.5804,26.5903,26.5505,26.5605,26991.0
2022-07-19 14:05:00,26.69,26.76,26.68,26.71,40224.0,26.5704,26.6401,26.5605,26.5903,40224.0
2022-07-19 14:10:00,26.71,26.71,26.68,26.71,37966.0,26.5903,26.5903,26.5605,26.5903,37966.0
2022-07-19 14:15:00,26.71,26.71,26.67,26.7,34009.0,26.5903,26.5903,26.5505,26.5804,34009.0
2022-07-19 14:20:00,26.69,26.69,26.67,26.69,26124.0,26.5704,26.5704,26.5505,26.5704,26124.0
2022-07-19 14:25:00,26.68,26.68,26.58,26.58,47173.0,26.5605,26.5605,26.4609,26.4609,47173.0
2022-07-19 14:30:00,26.58,26.6,26.56,26.58,18037.0,26.4609,26.4808,26.441,26.4609,18037.0
2022-07-19 14:35:00,26.58,26.62,26.57,26.62,16799.0,26.4609,26.5008,26.451,26.5008,16799.0
2022-07-19 14:40:00,26.61,26.69,26.6,26.69,38691.0,26.4908,26.5704,26.4808,26.5704,38691.0
2022-07-19 14:45:00,26.69,26.7,26.65,26.68,28715.0,26.5704,26.5804,26.5306,26.5605,28715.0
2022-07-19 14:50:00,26.69,26.7,26.66,26.69,28598.0,26.5704,26.5804,26.5406,26.5704,28598.0
2022-07-19 14:55:00,26.69,26.71,26.68,26.7,32935.0,26.5704,26.5903,26.5605,26.5804,32935.0
2022-07-19 15:00:00,26.7,26.7,26.55,26.55,28466.0,26.5804,26.5804,26.4311,26.4311,28466.0
2022-07-19 15:05:00,26.56,26.65,26.56,26.64,24908.0,26.441,26.5306,26.441,26.5207,24908.0
2022-07-19 15:10:00,26.64,26.7,26.63,26.69,41475.0,26.5207,26.5804,26.5107,26.5704,41475.0
2022-07-19 15:15:00,26.69,26.69,26.64,26.67,41798.0,26.5704,26.5704,26.5207,26.5505,41798.0
2022-07-19 15:20:00,26.67,26.67,26.62,26.63,42135.0,26.5505,26.5505,26.5008,26.5107,42135.0
2022-07-19 15:25:00,26.63,26.7,26.63,26.68,54628.0,26.5107,26.5804,26.5107,26.5605,54628.0
2022-07-19 15:30:00,26.67,26.68,26.56,26.57,90004.0,26.5505,26.5605,26.441,26.451,90004.0
2022-07-19 15:35:00,26.57,26.63,26.56,26.63,68732.0,26.451,26.5107,26.441,26.5107,68732.0
2022-07-19 15:40:00,26.61,26.67,26.6,26.64,101495.0,26.4908,26.5505,26.4808,26.5207,101495.0
2022-07-19 15:45:00,26.64,26.66,26.62,26.64,80486.0,26.5207,26.5406,26.5008,26.5207,80486.0
2022-07-19 15:50:00,26.64,26.72,26.64,26.71,145397.0,26.5207,26.6003,26.5207,26.5903,145397.0
2022-07-19 15:55:00,26.72,26.76,26.71,26.73,274914.0,26.6003,26.6401,26.5903,26.6103,274914.0
2022-07-20 09:30:00,26.7,26.93,26.65,26.82,107663.0,26.5804,26.8094,26.5306,26.6999,107663.0
2022-07-20 09:35:00,26.82,26.96,26.82,26.87,35541.0,26.6999,26.8392,26.6999,26.7496,35541.0
2022-07-20 09:40:00,26.87,26.99,26.78,26.88,75575.0,26.7496,26.8691,26.66,26.7596,75575.0
2022-07-20 09:45:00,26.88,26.95,26.77,26.89,44978.0,26.7596,26.8293,26.6501,26.7695,44978.0
2022-07-20 09:50:00,26.86,26.99,26.84,26.9,37679.0,26.7397,26.8691,26.7198,26.7795,37679.0
2022-07-20 09:55:00,26.88,26.9,26.79,26.89,26192.0,26.7596,26.7795,26.67,26.7695,26192.0
2022-07-20 10:00:00,26.89,26.91,26.8,26.85,35069.0,26.7695,26.7895,26.6799,26.7297,35069.0
2022-07-20 10:05:00,26.82,26.91,26.78,26.89,66401.0,26.6999,26.7895,26.66,26.7695,66401.0
2022-07-20 10:10:00,26.89,27.01,26.85,27.0,43146.0,26.7695,26.889,26.7297,26.8791,43146.0
2022-07-20 10:15:00,27.0,27.02,26.95,27.02,30748.0,26.8791,26.899,26.8293,26.899,30748.0
2022-07-20 10:20:00,27.02,27.05,26.97,26.97,59415.0,26.899,26.9288,26.8492,26.8492,59415.0
2022-07-20 10:25:00,26.97,27.05,26.96,27.05,36493.0,26.8492,26.9288,26.8392,26.9288,36493.0
2022-07-20 10:30:00,27.05,27.1,27.0,27.05,124202.0,26.9288,26.9786,26.8791,26.9288,124202.0
2022-07-20 10:35:00,27.05,27.1,27.05,27.07,74386.0,26.9288,26.9786,26.9288,26.9487,74386.0
2022-07-20 10:40:00,27.07,27.08,26.96,26.99,119677.0,26.9487,26.9587,26.8392,26.8691,119677.0
2022-07-20 10:45:00,26.99,26.99,26.84,26.85,50028.0,26.8691,26.8691,26.7198,26.7297,50028.0
2022-07-20 10:50:00,26.86,26.88,26.79,26.84,32226.0,26.7397,26.7596,26.67,26.7198,32226.0
2022-07-20 10:55:00,26.84,26.84,26.78,26.8,50124.0,26.7198,26.7198,26.66,26.6799,50124.0
2022-07-20 11:00:00,26.82,26.82,26.66,26.7,64811.0,26.6999,26.6999,26.5406,26.5804,64811.0
2022-07-20 11:05:00,26.7,26.73,26.67,26.73,25214.0,26.5804,26.6103,26.5505,26.6103,25214.0
2022-07-20 11:10:00,26.73,26.73,26.68,26.69,13152.0,26.6103,26.6103,26.5605,26.5704,13152.0
2022-07-20 11:15:00,26.69,26.69,26.63,26.66,47014.0,26.5704,26.5704,26.5107,26.5406,47014.0
2022-07-20 11:20:00,26.67,26.7,26.66,26.68,28258.0,26.5505,26.5804,26.5406,26.5605,28258.0
2022-07-20 11:25:00,26.68,26.71,26.68,26.69,22054.0,26.5605,26.5903,26.5605,26.5704,22054.0
2022-07-20 11:30:00,26.69,26.71,26.67,26.71,23449.0,26.5704,26.5903,26.5505,26.5903,23449.0
2022-07-20 11:35:00,26.7,26.71,26.57,26.6,73730.0,26.5804,26.5903,26.451,26.4808,73730.0
2022-07-20 11:40:00,26.6,26.6,26.51,26.58,25122.0,26.4808,26.4808,26.3912,26.4609,25122.0
2022-07-20 11:45:00,26.59,26.62,26.52,26.58,26769.0,26.4709,26.5008,26.4012,26.4609,26769.0
2022-07-20 11:50:00,26.59,26.65,26.59,26.65,33122.0,26.4709,26.5306,26.4709,26.5306,33122.0
2022-07-20 11:55:00,26.65,26.72,26.62,26.71,26899.0,26.5306,26.6003,26.5008,26.5903,26899.0
2022-07-20 12:00:00,26.71,26.72,26.66,26.69,36787.0,26.5903,26.6003,26.5406,26.5704,36787.0
2022-07-20 12:05:00,26.68,26.73,26.67,26.73,46603.0,26.5605,26.6103,26.5505,26.6103,46603.0
2022-07-20 12:10:00,26.72,26.73,26.66,26.71,16348.0,26.6003,26.6103,26.5406,26.5903,16348.0
2022-07-20 12:15:00,26.72,26.72,26.57,26.59,51364.0,26.6003,26.6003,26.451,26.4709,51364.0
2022-07-20 12:20:00,26.59,26.59,26.47,26.49,27900.0,26.4709,26.4709,26.3514,26.3713,27900.0
2022-07-20 12:25:00,26.5,26.54,26.47,26.47,19065.0,26.3813,26.4211,26.3514,26.3514,19065.0
2022-07-20 12:30:00,26.48,26.52,26.48,26.49,13342.0,26.3614,26.4012,26.3614,26.3713,13342.0
2022-07-20 12:35:00,26.49,26.52,26.47,26.52,17776.0,26.3713,26.4012,26.3514,26.4012,17776.0
2022-07-20 12:40:00,26.52,26.52,26.38,26.4,20044.0,26.4012,26.4012,26.2618,26.2817,20044.0
2022-07-20 12:45:00,26.38,26.39,26.34,26.36,12193.0,26.2618,26.2718,26.222,26.2419,12193.0
2022-07-20 12:50:00,26.36,26.4,26.35,26.39,25562.0,26.2419,26.2817,26.232,26.2718,25562.0
2022-07-20 12:55:00,26.39,26.43,26.35,26.43,19789.0,26.2718,26.3116,26.232,26.3116,19789.0
2022-07-20 13:00:00,26.43,26.43,26.3,26.3,35579.0,26.3116,26.3116,26.1822,26.1822,35579.0
2022-07-20 13:05:00,26.31,26.34,26.23,26.27,17987.0,26.1921,26.222,26.1125,26.1523,17987.0
2022-07-20 13:10:00,26.27,26.31,26.24,26.29,23314.0,26.1523,26.1921,26.1225,26.1722,23314.0
2022-07-20 13:15:00,26.3,26.35,26.27,26.35,16315.0,26.1822,26.232,26.1523,26.232,16315.0
2022-07-20 13:20:00,26.35,26.35,26.32,26.35,14085.0,26.232,26.232,26.2021,26.232,14085.0
2022-07-20 13:25:00,26.35,26.37,26.34,26.37,8381.0,26.232,26.2519,26.222,26.2519,8381.0
2022-07-20 13:30:00,26.37,26.41,26.36,26.38,14394.0,26.2519,26.2917,26.2419,26.2618,14394.0
2022-07-20 13:35:00,26.39,26.44,26.37,26.43,12182.0,26.2718,26.3216,26.2519,26.3116,12182.0
2022-07-20 13:40:00,26.42,26.43,26.36,26.37,11494.0,26.3016,26.3116,26.2419,26.2519,11494.0
2022-07-20 13:45:00,26.37,26.42,26.36,26.38,16840.0,26.2519,26.3016,26.2419,26.2618,16840.0
2022-07-20 13:50:00,26.39,26.5,26.38,26.49,17799.0,26.2718,26.3813,26.2618,26.3713,17799.0
2022-07-20 13:55:00,26.49,26.49,26.4,26.41,9820.0,26.3713,26.3713,26.2817,26.2917,9820.0
2022-07-20 14:00:00,26.41,26.49,26.4,26.48,9894.0,26.2917,26.3713,26.2817,26.3614,9894.0
2022-07-20 14:05:00,26.49,26.49,26.45,26.47,7690.0,26.3713,26.3713,26.3315,26.3514,7690.0
2022-07-20 14:10:00,26.47,26.49,26.44,26.49,10285.0,26.3514,26.3713,26.3216,26.3713,10285.0
2022-07-20 14:15:00,26.48,26.53,26.48,26.53,12235.0,26.3614,26.4112,26.3614,26.4112,12235.0
2022-07-20 14:20:00,26.54,26.6,26.53,26.59,16859.0,26.4211,26.4808,26.4112,26.4709,16859.0
2022-07-20 14:25:00,26.6,26.62,26.59,26.61,13442.0,26.4808,26.5008,26.4709,26.4908,13442.0
2022-07-20 14:30:00,26.6,26.61,26.57,26.59,23743.0,26.4808,26.4908,26.451,26.4709,23743.0
2022-07-20 14:35:00,26.6,26.62,26.58,26.6,20316.0,26.4808,26.5008,26.4609,26.4808,20316.0
2022-07-20 14:40:00,26.61,26.64,26.6,26.63,13999.0,26.4908,26.5207,26.4808,26.5107,13999.0
2022-07-20 14:45:00,26.63,26.63,26.58,26.59,43543.0,26.5107,26.5107,26.4609,26.4709,43543.0
2022-07-20 14:50:00,26.59,26.59,26.53,26.54,23466.0,26.4709,26.4709,26.4112,26.4211,23466.0
2022-07-20 14:55:00,26.54,26.56,26.52,26.56,23982.0,26.4211,26.441,26.4012,26.441,23982.0
2022-07-20 15:00:00,26.56,26.6,26.54,26.6,27941.0,26.441,26.4808,26.4211,26.4808,27941.0
2022-07-20 15:05:00,26.59,26.63,26.59,26.6,20266.0,26.4709,26.5107,26.4709,26.4808,20266.0
2022-07-20 15:10:00,26.6,26.66,26.6,26.64,21166.0,26.4808,26.5406,26.4808,26.5207,21166.0
2022-07-20 15:15:00,26.64,26.69,26.62,26.67,36535.0,26.5207,26.5704,26.5008,26.5505,36535.0
2022-07-20 15:20:00,26.68,26.68,26.64,26.67,17695.0,26.5605,26.5605,26.5207,26.5505,17695.0
2022-07-20 15:25:00,26.67,26.72,26.66,26.7,21176.0,26.5505,26.6003,26.5406,26.5804,21176.0
2022-07-20 15:30:00,26.7,26.7,26.64,26.65,33459.0,26.5804,26.5804,26.5207,26.5306,33459.0
2022-07-20 15:35:00,26.66,26.68,26.63,26.67,32978.0,26.5406,26.5605,26.5107,26.5505,32978.0
2022-07-20 15:40:00,26.67,26.7,26.65,26.7,30804.0,26.5505,26.5804,26.5306,26.5804,30804.0
2022-07-20 15:45:00,26.7,26.7,26.63,26.64,48730.0,26.5804,26.5804,26.5107,26.5207,48730.0
2022-07-20 15:50:00,26.63,26.7,26.53,26.57,117993.0,26.5107,26.5804,26.4112,26.451,117993.0
2022-07-20 15:55:00,26.56,26.58,26.52,26.52,174276.0,26.441,26.4609,26.4012,26.4012,174276.0
2022-07-21 09:30:00,26.84,27.08,26.57,27.04,185954.0,26.7198,26.9587,26.451,26.9189,185954.0
2022-07-21 09:35:00,27.05,27.24,26.97,27.23,82044.0,26.9288,27.118,26.8492,27.108,82044.0
2022-07-21 09:40:00,27.22,27.22,26.98,27.02,68365.0,27.0981,27.0981,26.8591,26.899,68365.0
2022-07-21 09:45:00,27.04,27.04,26.85,26.89,47959.0,26.9189,26.9189,26.7297,26.7695,47959.0
2022-07-21 09:50:00,26.89,26.99,26.77,26.98,48211.0,26.7695,26.8691,26.6501,26.8591,48211.0
2022-07-21 09:55:00,26.97,27.0,26.87,26.92,29117.0,26.8492,26.8791,26.7496,26.7994,29117.0
2022-07-21 10:00:00,26.9,26.95,26.77,26.77,38731.0,26.7795,26.8293,26.6501,26.6501,38731.0
2022-07-21 10:05:00,26.76,26.79,26.7,26.72,25519.0,26.6401,26.67,26.5804,26.6003,25519.0
2022-07-21 10:10:00,26.73,26.75,26.61,26.63,17155.0,26.6103,26.6302,26.4908,26.5107,17155.0
2022-07-21 10:15:00,26.65,26.79,26.63,26.75,16927.0,26.5306,26.67,26.5107,26.6302,16927.0
2022-07-21 10:20:00,26.75,26.76,26.63,26.63,45263.0,26.6302,26.6401,26.5107,26.5107,45263.0
2022-07-21 10:25:00,26.62,26.62,26.51,26.54,41822.0,26.5008,26.5008,26.3912,26.4211,41822.0
2022-07-21 10:30:00,26.53,26.56,26.5,26.56,19508.0,26.4112,26.441,26.3813,26.441,19508.0
2022-07-21 10:35:00,26.6,26.71,26.57,26.7,23814.0,26.4808,26.5903,26.451,26.5804,23814.0
2022-07-21 10:40:00,26.69,26.71,26.66,26.68,13982.0,26.5704,26.5903,26.5406,26.5605,13982.0
2022-07-21 10:45:00,26.67,26.69,26.58,26.58,19684.0,26.5505,26.5704,26.4609,26.4609,19684.0
2022-07-21 10:50:00,26.59,26.63,26.58,26.63,10926.0,26.4709,26.5107,26.4609,26.5107,10926.0
2022-07-21 10:55:00,26.64,26.69,26.62,26.66,20967.0,26.5207,26.5704,26.5008,26.5406,20967.0
2022-07-21 11:00:00,26.65,26.73,26.63,26.73,28601.0,26.5306,26.6103,26.5107,26.6103,28601.0
2022-07-21 11:05:00,26.73,26.73,26.6,26.63,18161.0,26.6103,26.6103,26.4808,26.5107,18161.0
2022-07-21 11:10:00,26.63,26.63,26.55,26.56,5237.0,26.5107,26.5107,26.4311,26.441,5237.0
2022-07-21 11:15:00,26.59,26.6,26.55,26.57,15979.0,26.4709,26.4808,26.4311,26.451,15979.0
2022-07-21 11:20:00,26.59,26.59,26.57,26.58,9825.0,26.4709,26.4709,26.451,26.4609,9825.0
2022-07-21 11:25:00,26.59,26.7,26.58,26.68,15471.0,26.4709,26.5804,26.4609,26.5605,15471.0
2022-07-21 11:30:00,26.69,26.72,26.65,26.71,18778.0,26.5704,26.6003,26.5306,26.5903,18778.0
2022-07-21 11:35:00,26.7,26.71,26.69,26.71,16668.0,26.5804,26.5903,26.5704,26.5903,16668.0
2022-07-21 11:40:00,26.71,26.74,26.7,26.71,14873.0,26.5903,26.6202,26.5804,26.5903,14873.0
2022-07-21 11:45:00,26.71,26.72,26.66,26.66,7141.0,26.5903,26.6003,26.5406,26.5406,7141.0
2022-07-21 11:50:00,26.67,26.67,26.64,26.67,6953.0,26.5505,26.5505,26.5207,26.5505,6953.0
2022-07-21 11:55:00,26.68,26.75,26.68,26.7,15599.0,26.5605,26.6302,26.5605,26.5804,15599.0
2022-07-21 12:00:00,26.71,26.74,26.7,26.73,10767.0,26.5903,26.6202,26.5804,26.6103,10767.0
2022-07-21 12:05:00,26.72,26.75,26.7,26.73,9893.0,26.6003,26.6302,26.5804,26.6103,9893.0
2022-07-21 12:10:00,26.74,26.74,26.68,26.7,4645.0,26.6202,26.6202,26.5605,26.5804,4645.0
2022-07-21 12:15:00,26.7,26.71,26.66,26.69,14596.0,26.5804,26.5903,26.5406,26.5704,14596.0
2022-07-21 12:20:00,26.69,26.7,26.69,26.69,4847.0,26.5704,26.5804,26.5704,26.5704,4847.0
2022-07-21 12:25:00,26.7,26.75,26.69,26.73,12894.0,26.5804,26.6302,26.5704,26.6103,12894.0
2022-07-21 12:30:00,26.73,26.74,26.7,26.7,10870.0,26.6103,26.6202,26.5804,26.5804,10870.0
2022-07-21 12:35:00,26.7,26.73,26.7,26.73,5750.0,26.5804,26.6103,26.5804,26.6103,5750.0
2022-07-21 12:40:00,26.73,26.75,26.72,26.74,6924.0,26.6103,26.6302,26.6003,26.6202,6924.0
2022-07-21 12:45:00,26.74,26.77,26.72,26.73,15545.0,26.6202,26.6501,26.6003,26.6103,15545.0
2022-07-21 12:50:00,26.73,26.75,26.72,26.75,6761.0,26.6103,26.6302,26.6003,26.6302,6761.0
2022-07-21 12:55:00,26.75,26.76,26.73,26.76,11536.0,26.6302,26.6401,26.6103,26.6401,11536.0
2022-07-21 13:00:00,26.77,26.78,26.74,26.77,6504.0,26.6501,26.66,26.6202,26.6501,6504.0
2022-07-21 13:05:00,26.77,26.77,26.74,26.75,7169.0,26.6501,26.6501,26.6202,26.6302,7169.0
2022-07-21 13:10:00,26.76,26.77,26.71,26.71,14906.0,26.6401,26.6501,26.5903,26.5903,14906.0
2022-07-21 13:15:00,26.73,26.75,26.72,26.73,7198.0,26.6103,26.6302,26.6003,26.6103,7198.0
2022-07-21 13:20:00,26.74,26.74,26.69,26.69,10982.0,26.6202,26.6202,26.5704,26.5704,10982.0
2022-07-21 13:25:00,26.68,26.71,26.67,26.69,13400.0,26.5605,26.5903,26.5505,26.5704,13400.0
2022-07-21 13:30:00,26.69,26.69,26.63,26.64,13617.0,26.5704,26.5704,26.5107,26.5207,13617.0
2022-07-21 13:35:00,26.65,26.67,26.63,26.67,7437.0,26.5306,26.5505,26.5107,26.5505,7437.0
2022-07-21 13:40:00,26.69,26.73,26.67,26.71,38734.0,26.5704,26.6103,26.5505,26.5903,38734.0
2022-07-21 13:45:00,26.7,26.71,26.68,26.71,8571.0,26.5804,26.5903,26.5605,26.5903,8571.0
2022-07-21 13:50:00,26.7,26.71,26.69,26.7,8129.0,26.5804,26.5903,26.5704,26.5804,8129.0
2022-07-21 13:55:00,26.7,26.72,26.69,26.7,21951.0,26.5804,26.6003,26.5704,26.5804,21951.0
2022-07-21 14:00:00,26.7,26.8,26.7,26.8,10431.0,26.5804,26.6799,26.5804,26.6799,10431.0
2022-07-21 14:05:00,26.8,26.81,26.78,26.78,10182.0,26.6799,26.6899,26.66,26.66,10182.0
2022-07-21 14:10:00,26.78,26.8,26.77,26.8,8111.0,26.66,26.6799,26.6501,26.6799,8111.0
2022-07-21 14:15:00,26.8,26.82,26.79,26.8,8936.0,26.6799,26.6999,26.67,26.6799,8936.0
2022-07-21 14:20:00,26.8,26.82,26.79,26.8,7871.0,26.6799,26.6999,26.67,26.6799,7871.0
2022-07-21 14:25:00,26.79,26.82,26.77,26.8,17090.0,26.67,26.6999,26.6501,26.6799,17090.0
2022-07-21 14:30:00,26.8,26.81,26.74,26.75,14260.0,26.6799,26.6899,26.6202,26.6302,14260.0
2022-07-21 14:35:00,26.74,26.75,26.69,26.73,15698.0,26.6202,26.6302,26.5704,26.6103,15698.0
2022-07-21 14:40:00,26.73,26.73,26.66,26.67,7256.0,26.6103,26.6103,26.5406,26.5505,7256.0
2022-07-21 14:45:00,26.66,26.7,26.66,26.69,12070.0,26.5406,26.5804,26.5406,26.5704,12070.0
2022-07-21 14:50:00,26.7,26.7,26.66,26.67,9389.0,26.5804,26.5804,26.5406,26.5505,9389.0
2022-07-21 14:55:00,26.68,26.71,26.67,26.67,10294.0,26.5605,26.5903,26.5505,26.5505,10294.0
2022-07-21 15:00:00,26.67,26.71,26.67,26.7,13234.0,26.5505,26.5903,26.5505,26.5804,13234.0
2022-07-21 15:05:00,26.71,26.75,26.7,26.75,17252.0,26.5903,26.6302,26.5804,26.6302,17252.0
2022-07-21 15:10:00,26.75,26.75,26.7,26.71,14285.0,26.6302,26.6302,26.5804,26.5903,14285.0
2022-07-21 15:15:00,26.71,26.73,26.7,26.71,27916.0,26.5903,26.6103,26.5804,26.5903,27916.0
2022-07-21 15:20:00,26.71,26.75,26.71,26.75,21365.0,26.5903,26.6302,26.5903,26.6302,21365.0
2022-07-21 15:25:00,26.75,26.77,26.73,26.74,20794.0,26.6302,26.6501,26.6103,26.6202,20794.0
2022-07-21 15:30:00,26.74,26.76,26.72,26.76,38129.0,26.6202,26.6401,26.6003,26.6401,38129.0
2022-07-21 15:35:00,26.76,26.77,26.73,26.75,68156.0,26.6401,26.6501,26.6103,26.6302,68156.0
2022-07-21 15:40:00,26.75,26.82,26.74,26.82,82808.0,26.6302,26.6999,26.6202,26.6999,82808.0
2022-07-21 15:45:00,26.82,26.93,26.81,26.92,93950.0,26.6999,26.8094,26.6899,26.7994,93950.0
2022-07-21 15:50:00,26.92,27.05,26.92,27.04,243266.0,26.7994,26.9288,26.7994,26.9189,243266.0
2022-07-21 15:55:00,27.04,27.06,27.02,27.04,264478.0,26.9189,26.9388,26.899,26.9189,264478.0
2022-07-22 09:30:00,26.77,27.14,26.77,26.87,67778.0,26.6501,27.0184,26.6501,26.7496,67778.0
2022-07-22 09:35:00,26.87,26.96,26.78,26.92,43443.0,26.7496,26.8392,26.66,26.7994,43443.0
2022-07-22 09:40:00,26.92,27.07,26.9,27.07,21838.0,26.7994,26.9487,26.7795,26.9487,21838.0
2022-07-22 09:45:00,27.09,27.09,26.95,26.99,17017.0,26.9686,26.9686,26.8293,26.8691,17017.0
2022-07-22 09:50:00,26.98,26.99,26.74,26.78,25461.0,26.8591,26.8691,26.6202,26.66,25461.0
2022-07-22 09:55:00,26.77,26.8,26.64,26.67,21600.0,26.6501,26.6799,26.5207,26.5505,21600.0
2022-07-22 10:00:00,26.7,26.7,26.61,26.64,16608.0,26.5804,26.5804,26.4908,26.5207,16608.0
2022-07-22 10:05:00,26.63,26.74,26.6,26.73,26331.0,26.5107,26.6202,26.4808,26.6103,26331.0
2022-07-22 10:10:00,26.72,26.85,26.72,26.82,11737.0,26.6003,26.7297,26.6003,26.6999,11737.0
2022-07-22 10:15:00,26.81,26.85,26.77,26.78,11615.0,26.6899,26.7297,26.6501,26.66,11615.0
2022-07-22 10:20:00,26.79,26.79,26.69,26.72,13062.0,26.67,26.67,26.5704,26.6003,13062.0
2022-07-22 10:25:00,26.73,26.73,26.63,26.73,24307.0,26.6103,26.6103,26.5107,26.6103,24307.0
2022-07-22 10:30:00,26.72,26.73,26.66,26.69,6867.0,26.6003,26.6103,26.5406,26.5704,6867.0
2022-07-22 10:35:00,26.69,26.81,26.69,26.78,26410.0,26.5704,26.6899,26.5704,26.66,26410.0
2022-07-22 10:40:00,26.78,26.82,26.76,26.78,5401.0,26.66,26.6999,26.6401,26.66,5401.0
2022-07-22 10:45:00,26.77,26.83,26.76,26.83,5688.0,26.6501,26.7098,26.6401,26.7098,5688.0
2022-07-22 10:50:00,26.83,26.86,26.79,26.81,19556.0,26.7098,26.7397,26.67,26.6899,19556.0
2022-07-22 10:55:00,26.81,26.83,26.68,26.7,15590.0,26.6899,26.7098,26.5605,26.5804,15590.0
2022-07-22 11:00:00,26.71,26.77,26.67,26.68,7809.0,26.5903,26.6501,26.5505,26.5605,7809.0
2022-07-22 11:05:00,26.67,26.69,26.64,26.67,8769.0,26.5505,26.5704,26.5207,26.5505,8769.0
2022-07-22 11:10:00,26.68,26.73,26.67,26.71,3732.0,26.5605,26.6103,26.5505,26.5903,3732.0
2022-07-22 11:15:00,26.71,26.73,26.69,26.73,6440.0,26.5903,26.6103,26.5704,26.6103,6440.0
2022-07-22 11:20:00,26.74,26.74,26.66,26.66,8496.0,26.6202,26.6202,26.5406,26.5406,8496.0
2022-07-22 11:25:00,26.67,26.72,26.66,26.7,6645.0,26.5505,26.6003,26.5406,26.5804,6645.0
2022-07-22 11:30:00,26.7,26.71,26.66,26.71,14392.0,26.5804,26.5903,26.5406,26.5903,14392.0
2022-07-22 11:35:00,26.7,26.72,26.62,26.67,27185.0,26.5804,26.6003,26.5008,26.5505,27185.0
2022-07-22 11:40:00,26.69,26.69,26.61,26.64,6229.0,26.5704,26.5704,26.4908,26.5207,6229.0
2022-07-22 11:45:00,26.64,26.66,26.62,26.64,6908.0,26.5207,26.5406,26.5008,26.5207,6908.0
2022-07-22 11:50:00,26.63,26.63,26.6,26.6,5215.0,26.5107,26.5107,26.4808,26.4808,5215.0
2022-07-22 11:55:00,26.59,26.63,26.56,26.63,13461.0,26.4709,26.5107,26.441,26.5107,13461.0
2022-07-22 12:00:00,26.63,26.63,26.59,26.6,7889.0,26.5107,26.5107,26.4709,26.4808,7889.0
2022-07-22 12:05:00,26.59,26.64,26.56,26.61,9745.0,26.4709,26.5207,26.441,26.4908,9745.0
2022-07-22 12:10:00,26.6,26.63,26.58,26.62,165687.0,26.4808,26.5107,26.4609,26.5008,165687.0
2022-07-22 12:15:00,26.62,26.63,26.59,26.6,8881.0,26.5008,26.5107,26.4709,26.4808,8881.0
2022-07-22 12:20:00,26.6,26.6,26.56,26.56,4019.0,26.4808,26.4808,26.441,26.441,4019.0
2022-07-22 12:25:00,26.57,26.57,26.52,26.54,4329.0,26.451,26.451,26.4012,26.4211,4329.0
2022-07-22 12:30:00,26.55,26.6,26.54,26.6,15070.0,26.4311,26.4808,26.4211,26.4808,15070.0
2022-07-22 12:35:00,26.61,26.61,26.55,26.55,9056.0,26.4908,26.4908,26.4311,26.4311,9056.0
2022-07-22 12:40:00,26.56,26.57,26.52,26.52,7523.0,26.441,26.451,26.4012,26.4012,7523.0
2022-07-22 12:45:00,26.51,26.52,26.47,26.48,8823.0,26.3912,26.4012,26.3514,26.3614,8823.0
2022-07-22 12:50:00,26.49,26.51,26.47,26.48,9031.0,26.3713,26.3912,26.3514,26.3614,9031.0
2022-07-22 12:55:00,26.49,26.5,26.46,26.47,3164.0,26.3713,26.3813,26.3415,26.3514,3164.0
2022-07-22 13:00:00,26.47,26.47,26.45,26.45,5351.0,26.3514,26.3514,26.3315,26.3315,5351.0
2022-07-22 13:05:00,26.45,26.47,26.45,26.46,4462.0,26.3315,26.3514,26.3315,26.3415,4462.0
2022-07-22 13:10:00,26.46,26.46,26.39,26.4,15619.0,26.3415,26.3415,26.2718,26.2817,15619.0
2022-07-22 13:15:00,26.4,26.42,26.36,26.37,14038.0,26.2817,26.3016,26.2419,26.2519,14038.0
2022-07-22 13:20:00,26.37,26.37,26.29,26.32,31453.0,26.2519,26.2519,26.1722,26.2021,31453.0
2022-07-22 13:25:00,26.33,26.35,26.32,26.35,8978.0,26.2121,26.232,26.2021,26.232,8978.0
2022-07-22 13:30:00,26.34,26.37,26.33,26.36,8949.0,26.222,26.2519,26.2121,26.2419,8949.0
2022-07-22 13:35:00,26.35,26.37,26.33,26.37,4932.0,26.232,26.2519,26.2121,26.2519,4932.0
2022-07-22 13:40:00,26.37,26.4,26.36,26.39,9519.0,26.2519,26.2817,26.2419,26.2718,9519.0
2022-07-22 13:45:00,26.4,26.44,26.4,26.41,16363.0,26.2817,26.3216,26.2817,26.2917,16363.0
2022-07-22 13:50:00,26.4,26.42,26.39,26.39,8351.0,26.2817,26.3016,26.2718,26.2718,8351.0
2022-07-22 13:55:00,26.39,26.41,26.38,26.39,3460.0,26.2718,26.2917,26.2618,26.2718,3460.0
2022-07-22 14:00:00,26.37,26.39,26.34,26.37,11539.0,26.2519,26.2718,26.222,26.2519,11539.0
2022-07-22 14:05:00,26.37,26.42,26.35,26.4,5190.0,26.2519,26.3016,26.232,26.2817,5190.0
2022-07-22 14:10:00,26.4,26.41,26.38,26.38,5582.0,26.2817,26.2917,26.2618,26.2618,5582.0
2022-07-22 14:15:00,26.38,26.43,26.38,26.43,4387.0,26.2618,26.3116,26.2618,26.3116,4387.0
2022-07-22 14:20:00,26.43,26.44,26.36,26.36,4912.0,26.3116,26.3216,26.2419,26.2419,4912.0
2022-07-22 14:25:00,26.37,26.39,26.36,26.38,8461.0,26.2519,26.2718,26.2419,26.2618,8461.0
2022-07-22 14:30:00,26.38,26.39,26.33,26.38,11979.0,26.2618,26.2718,26.2121,26.2618,11979.0
2022-07-22 14:35:00,26.38,26.4,26.36,26.39,6328.0,26.2618,26.2817,26.2419,26.2718,6328.0
2022-07-22 14:40:00,26.38,26.4,26.37,26.39,66521.0,26.2618,26.2817,26.2519,26.2718,66521.0
2022-07-22 14:45:00,26.39,26.43,26.38,26.43,5416.0,26.2718,26.3116,26.2618,26.3116,5416.0
2022-07-22 14:50:00,26.43,26.44,26.4,26.44,4077.0,26.3116,26.3216,26.2817,26.3216,4077.0
2022-07-22 14:55:00,26.44,26.45,26.4,26.41,10276.0,26.3216,26.3315,26.2817,26.2917,10276.0
2022-07-22 15:00:00,26.42,26.44,26.4,26.44,8858.0,26.3016,26.3216,26.2817,26.3216,8858.0
2022-07-22 15:05:00,26.44,26.45,26.41,26.43,7302.0,26.3216,26.3315,26.2917,26.3116,7302.0
2022-07-22 15:10:00,26.43,26.46,26.41,26.45,4899.0,26.3116,26.3415,26.2917,26.3315,4899.0
2022-07-22 15:15:00,26.45,26.48,26.44,26.48,8754.0,26.3315,26.3614,26.3216,26.3614,8754.0
2022-07-22 15:20:00,26.48,26.5,26.47,26.48,5099.0,26.3614,26.3813,26.3514,26.3614,5099.0
2022-07-22 15:25:00,26.48,26.48,26.44,26.46,8663.0,26.3614,26.3614,26.3216,26.3415,8663.0
2022-07-22 15:30:00,26.46,26.46,26.42,26.43,15743.0,26.3415,26.3415,26.3016,26.3116,15743.0
2022-07-22 15:35:00,26.42,26.48,26.41,26.46,29864.0,26.3016,26.3614,26.2917,26.3415,29864.0
2022-07-22 15:40:00,26.46,26.49,26.44,26.46,23382.0,26.3415,26.3713,26.3216,26.3415,23382.0
2022-07-22 15:45:00,26.46,26.61,26.45,26.57,159862.0,26.3415,26.4908,26.3315,26.451,159862.0
2022-07-22 15:50:00,26.57,26.61,26.47,26.52,78471.0,26.451,26.4908,26.3514,26.4012,78471.0
2022-07-22 15:55:00,26.51,26.52,26.47,26.52,116724.0,26.3912,26.4012,26.3514,26.4012,116724.0
2022-07-25 09:30:00,26.56,26.57,26.31,26.34,43840.0,26.441,26.451,26.1921,26.222,43840.0
2022-07-25 09:35:00,26.31,26.4,26.28,26.4,37926.0,26.1921,26.2817,26.1623,26.2817,37926.0
2022-07-25 09:40:00,26.46,26.8,26.44,26.78,45845.0,26.3415,26.6799,26.3216,26.66,45845.0
2022-07-25 09:45:00,26.78,26.78,26.55,26.63,29188.0,26.66,26.66,26.4311,26.5107,29188.0
2022-07-25 09:50:00,26.61,26.72,26.51,26.56,25259.0,26.4908,26.6003,26.3912,26.441,25259.0
2022-07-25 09:55:00,26.55,26.6,26.44,26.47,23362.0,26.4311,26.4808,26.3216,26.3514,23362.0
2022-07-25 10:00:00,26.45,26.49,26.41,26.46,38755.0,26.3315,26.3713,26.2917,26.3415,38755.0
2022-07-25 10:05:00,26.42,26.43,26.34,26.43,16392.0,26.3016,26.3116,26.222,26.3116,16392.0
2022-07-25 10:10:00,26.43,26.49,26.43,26.44,14681.0,26.3116,26.3713,26.3116,26.3216,14681.0
2022-07-25 10:15:00,26.44,26.49,26.41,26.43,14347.0,26.3216,26.3713,26.2917,26.3116,14347.0
2022-07-25 10:20:00,26.42,26.47,26.37,26.4,13031.0,26.3016,26.3514,26.2519,26.2817,13031.0
2022-07-25 10:25:00,26.43,26.44,26.33,26.36,20025.0,26.3116,26.3216,26.2121,26.2419,20025.0
2022-07-25 10:30:00,26.37,26.51,26.33,26.45,11200.0,26.2519,26.3912,26.2121,26.3315,11200.0
2022-07-25 10:35:00,26.45,26.54,26.45,26.54,5843.0,26.3315,26.4211,26.3315,26.4211,5843.0
2022-07-25 10:40:00,26.53,26.63,26.5,26.6,24139.0,26.4112,26.5107,26.3813,26.4808,24139.0
2022-07-25 10:45:00,26.61,26.69,26.6,26.61,27440.0,26.4908,26.5704,26.4808,26.4908,27440.0
2022-07-25 10:50:00,26.62,26.62,26.57,26.59,7016.0,26.5008,26.5008,26.451,26.4709,7016.0
2022-07-25 10:55:00,26.58,26.61,26.56,26.58,13421.0,26.4609,26.4908,26.441,26.4609,13421.0
2022-07-25 11:00:00,26.57,26.61,26.55,26.61,7880.0,26.451,26.4908,26.4311,26.4908,7880.0
2022-07-25 11:05:00,26.61,26.66,26.6,26.63,7087.0,26.4908,26.5406,26.4808,26.5107,7087.0
2022-07-25 11:10:00,26.63,26.65,26.59,26.59,6465.0,26.5107,26.5306,26.4709,26.4709,6465.0
2022-07-25 11:15:00,26.59,26.64,26.59,26.64,4585.0,26.4709,26.5207,26.4709,26.5207,4585.0
2022-07-25 11:20:00,26.64,26.74,26.63,26.73,11931.0,26.5207,26.6202,26.5107,26.6103,11931.0
2022-07-25 11:25:00,26.74,26.78,26.73,26.77,11794.0,26.6202,26.66,26.6103,26.6501,11794.0
2022-07-25 11:30:00,26.76,26.77,26.74,26.75,12697.0,26.6401,26.6501,26.6202,26.6302,12697.0
2022-07-25 11:35:00,26.76,26.77,26.74,26.74,5944.0,26.6401,26.6501,26.6202,26.6202,5944.0
2022-07-25 11:40:00,26.75,26.8,26.75,26.77,9860.0,26.6302,26.6799,26.6302,26.6501,9860.0
2022-07-25 11:45:00,26.76,26.81,26.76,26.8,10563.0,26.6401,26.6899,26.6401,26.6799,10563.0
2022-07-25 11:50:00,26.79,26.8,26.78,26.79,6091.0,26.67,26.6799,26.66,26.67,6091.0
2022-07-25 11:55:00,26.79,26.83,26.78,26.83,10735.0,26.67,26.7098,26.66,26.7098,10735.0
2022-07-25 12:00:00,26.84,26.85,26.76,26.82,5430.0,26.7198,26.7297,26.6401,26.6999,5430.0
2022-07-25 12:05:00,26.82,26.83,26.77,26.78,7900.0,26.6999,26.7098,26.6501,26.66,7900.0
2022-07-25 12:10:00,26.78,26.81,26.77,26.8,7307.0,26.66,26.6899,26.6501,26.6799,7307.0
2022-07-25 12:15:00,26.8,26.84,26.77,26.83,11358.0,26.6799,26.7198,26.6501,26.7098,11358.0
2022-07-25 12:20:00,26.83,26.88,26.82,26.84,15342.0,26.7098,26.7596,26.6999,26.7198,15342.0
2022-07-25 12:25:00,26.83,26.88,26.83,26.88,8535.0,26.7098,26.7596,26.7098,26.7596,8535.0
2022-07-25 12:30:00,26.87,26.89,26.85,26.87,6432.0,26.7496,26.7695,26.7297,26.7496,6432.0
2022-07-25 12:35:00,26.85,26.86,26.83,26.84,1571.0,26.7297,26.7397,26.7098,26.7198,1571.0
2022-07-25 12:40:00,26.84,26.87,26.84,26.84,11249.0,26.7198,26.7496,26.7198,26.7198,11249.0
2022-07-25 12:45:00,26.84,26.87,26.8,26.8,10489.0,26.7198,26.7496,26.6799,26.6799,10489.0
2022-07-25 12:50:00,26.77,26.77,26.7,26.7,13375.0,26.6501,26.6501,26.5804,26.5804,13375.0
2022-07-25 12:55:00,26.69,26.71,26.68,26.69,7948.0,26.5704,26.5903,26.5605,26.5704,7948.0
2022-07-25 13:00:00,26.69,26.72,26.69,26.69,16176.0,26.5704,26.6003,26.5704,26.5704,16176.0
2022-07-25 13:05:00,26.69,26.71,26.65,26.69,14145.0,26.5704,26.5903,26.5306,26.5704,14145.0
2022-07-25 13:10:00,26.69,26.69,26.64,26.65,11763.0,26.5704,26.5704,26.5207,26.5306,11763.0
2022-07-25 13:15:00,26.64,26.65,26.61,26.61,15543.0,26.5207,26.5306,26.4908,26.4908,15543.0
2022-07-25 13:20:00,26.62,26.62,26.57,26.58,9858.0,26.5008,26.5008,26.451,26.4609,9858.0
2022-07-25 13:25:00,26.58,26.61,26.57,26.6,9605.0,26.4609,26.4908,26.451,26.4808,9605.0
2022-07-25 13:30:00,26.6,26.66,26.6,26.66,8531.0,26.4808,26.5406,26.4808,26.5406,8531.0
2022-07-25 13:35:00,26.66,26.66,26.62,26.63,20889.0,26.5406,26.5406,26.5008,26.5107,20889.0
2022-07-25 13:40:00,26.64,26.65,26.64,26.64,2200.0,26.5207,26.5306,26.5207,26.5207,2200.0
2022-07-25 13:45:00,26.65,26.68,26.64,26.68,11932.0,26.5306,26.5605,26.5207,26.5605,11932.0
2022-07-25 13:50:00,26.68,26.69,26.65,26.66,12489.0,26.5605,26.5704,26.5306,26.5406,12489.0
2022-07-25 13:55:00,26.66,26.68,26.66,26.68,1470.0,26.5406,26.5605,26.5406,26.5605,1470.0
2022-07-25 14:00:00,26.68,26.7,26.67,26.7,7540.0,26.5605,26.5804,26.5505,26.5804,7540.0
2022-07-25 14:05:00,26.7,26.72,26.65,26.66,16351.0,26.5804,26.6003,26.5306,26.5406,16351.0
2022-07-25 14:10:00,26.66,26.67,26.64,26.65,6456.0,26.5406,26.5505,26.5207,26.5306,6456.0
2022-07-25 14:15:00,26.64,26.67,26.64,26.67,6961.0,26.5207,26.5505,26.5207,26.5505,6961.0
2022-07-25 14:20:00,26.67,26.74,26.67,26.73,12913.0,26.5505,26.6202,26.5505,26.6103,12913.0
2022-07-25 14:25:00,26.72,26.75,26.62,26.63,93796.0,26.6003,26.6302,26.5008,26.5107,93796.0
2022-07-25 14:30:00,26.63,26.72,26.6,26.72,28200.0,26.5107,26.6003,26.4808,26.6003,28200.0
2022-07-25 14:35:00,26.73,26.81,26.73,26.79,33247.0,26.6103,26.6899,26.6103,26.67,33247.0
2022-07-25 14:40:00,26.79,26.81,26.78,26.8,11924.0,26.67,26.6899,26.66,26.6799,11924.0
2022-07-25 14:45:00,26.81,26.81,26.7,26.71,36709.0,26.6899,26.6899,26.5804,26.5903,36709.0
2022-07-25 14:50:00,26.71,26.75,26.68,26.74,26774.0,26.5903,26.6302,26.5605,26.6202,26774.0
2022-07-25 14:55:00,26.74,26.75,26.7,26.71,19403.0,26.6202,26.6302,26.5804,26.5903,19403.0
2022-07-25 15:00:00,26.71,26.73,26.68,26.68,23692.0,26.5903,26.6103,26.5605,26.5605,23692.0
2022-07-25 15:05:00,26.68,26.72,26.66,26.71,21508.0,26.5605,26.6003,26.5406,26.5903,21508.0
2022-07-25 15:10:00,26.71,26.71,26.66,26.68,34429.0,26.5903,26.5903,26.5406,26.5605,34429.0
2022-07-25 15:15:00,26.67,26.7,26.66,26.69,18930.0,26.5505,26.5804,26.5406,26.5704,18930.0
2022-07-25 15:20:00,26.69,26.74,26.69,26.72,22468.0,26.5704,26.6202,26.5704,26.6003,22468.0
2022-07-25 15:25:00,26.73,26.76,26.72,26.73,18619.0,26.6103,26.6401,26.6003,26.6103,18619.0
2022-07-25 15:30:00,26.73,26.75,26.71,26.74,40945.0,26.6103,26.6302,26.5903,26.6202,40945.0
2022-07-25 15:35:00,26.74,26.81,26.73,26.8,31657.0,26.6202,26.6899,26.6103,26.6799,31657.0
2022-07-25 15:40:00,26.8,26.81,26.68,26.71,122520.0,26.6799,26.6899,26.5605,26.5903,122520.0
2022-07-25 15:45:00,26.71,26.73,26.68,26.71,50988.0,26.5903,26.6103,26.5605,26.5903,50988.0
2022-07-25 15:50:00,26.71,26.81,26.69,26.8,105324.0,26.5903,26.6899,26.5704,26.6799,105324.0
2022-07-25 15:55:00,26.81,26.86,26.8,26.82,219886.0,26.6899,26.7397,26.6799,26.6999,219886.0
2022-07-26 09:30:00,27.06,27.18,26.92,26.92,109435.0,26.9388,27.0582,26.7994,26.7994,109435.0
2022-07-26 09:35:00,26.92,26.97,26.84,26.97,47345.0,26.7994,26.8492,26.7198,26.8492,47345.0
2022-07-26 09:40:00,26.97,27.12,26.96,27.05,29065.0,26.8492,26.9985,26.8392,26.9288,29065.0
2022-07-26 09:45:00,27.04,27.04,26.9,26.96,30400.0,26.9189,26.9189,26.7795,26.8392,30400.0
2022-07-26 09:50:00,27.0,27.01,26.85,26.94,35622.0,26.8791,26.889,26.7297,26.8193,35622.0
2022-07-26 09:55:00,26.95,26.98,26.89,26.91,16335.0,26.8293,26.8591,26.7695,26.7895,16335.0
2022-07-26 10:00:00,26.91,26.92,26.76,26.88,49587.0,26.7895,26.7994,26.6401,26.7596,49587.0
2022-07-26 10:05:00,26.88,26.88,26.74,26.78,28115.0,26.7596,26.7596,26.6202,26.66,28115.0
2022-07-26 10:10:00,26.78,26.8,26.66,26.7,20127.0,26.66,26.6799,26.5406,26.5804,20127.0
2022-07-26 10:15:00,26.7,26.73,26.65,26.69,23001.0,26.5804,26.6103,26.5306,26.5704,23001.0
2022-07-26 10:20:00,26.71,26.72,26.63,26.63,26757.0,26.5903,26.6003,26.5107,26.5107,26757.0
2022-07-26 10:25:00,26.64,26.66,26.62,26.64,13010.0,26.5207,26.5406,26.5008,26.5207,13010.0
2022-07-26 10:30:00,26.64,26.65,26.56,26.64,15704.0,26.5207,26.5306,26.441,26.5207,15704.0
2022-07-26 10:35:00,26.65,26.74,26.65,26.74,22750.0,26.5306,26.6202,26.5306,26.6202,22750.0
2022-07-26 10:40:00,26.73,26.74,26.7,26.72,12862.0,26.6103,26.6202,26.5804,26.6003,12862.0
2022-07-26 10:45:00,26.71,26.75,26.68,26.69,25343.0,26.5903,26.6302,26.5605,26.5704,25343.0
2022-07-26 10:50:00,26.7,26.72,26.69,26.7,13676.0,26.5804,26.6003,26.5704,26.5804,13676.0
2022-07-26 10:55:00,26.71,26.8,26.69,26.8,13626.0,26.5903,26.6799,26.5704,26.6799,13626.0
2022-07-26 11:00:00,26.8,26.82,26.69,26.7,12961.0,26.6799,26.6999,26.5704,26.5804,12961.0
2022-07-26 11:05:00,26.69,26.69,26.63,26.64,8373.0,26.5704,26.5704,26.5107,26.5207,8373.0
2022-07-26 11:10:00,26.63,26.69,26.63,26.68,6104.0,26.5107,26.5704,26.5107,26.5605,6104.0
2022-07-26 11:15:00,26.68,26.73,26.68,26.73,14027.0,26.5605,26.6103,26.5605,26.6103,14027.0
2022-07-26 11:20:00,26.72,26.73,26.69,26.71,6673.0,26.6003,26.6103,26.5704,26.5903,6673.0
2022-07-26 11:25:00,26.71,26.72,26.68,26.69,11537.0,26.5903,26.6003,26.5605,26.5704,11537.0
2022-07-26 11:30:00,26.69,26.69,26.65,26.66,7074.0,26.5704,26.5704,26.5306,26.5406,7074.0
2022-07-26 11:35:00,26.67,26.68,26.59,26.6,18420.0,26.5505,26.5605,26.4709,26.4808,18420.0
2022-07-26 11:40:00,26.6,26.64,26.59,26.63,10784.0,26.4808,26.5207,26.4709,26.5107,10784.0
2022-07-26 11:45:00,26.62,26.62,26.56,26.57,10275.0,26.5008,26.5008,26.441,26.451,10275.0
2022-07-26 11:50:00,26.56,26.58,26.55,26.57,11507.0,26.441,26.4609,26.4311,26.451,11507.0
2022-07-26 11:55:00,26.57,26.59,26.55,26.55,32903.0,26.451,26.4709,26.4311,26.4311,32903.0
2022-07-26 12:00:00,26.55,26.61,26.55,26.59,28156.0,26.4311,26.4908,26.4311,26.4709,28156.0
2022-07-26 12:05:00,26.59,26.6,26.57,26.6,9985.0,26.4709,26.4808,26.451,26.4808,9985.0
2022-07-26 12:10:00,26.6,26.67,26.6,26.64,11032.0,26.4808,26.5505,26.4808,26.5207,11032.0
2022-07-26 12:15:00,26.64,26.67,26.64,26.66,8679.0,26.5207,26.5505,26.5207,26.5406,8679.0
2022-07-26 12:20:00,26.66,26.67,26.64,26.67,13800.0,26.5406,26.5505,26.5207,26.5505,13800.0
2022-07-26 12:25:00,26.67,26.7,26.63,26.64,13280.0,26.5505,26.5804,26.5107,26.5207,13280.0
2022-07-26 12:30:00,26.66,26.69,26.66,26.68,5966.0,26.5406,26.5704,26.5406,26.5605,5966.0
2022-07-26 12:35:00,26.68,26.7,26.66,26.67,7855.0,26.5605,26.5804,26.5406,26.5505,7855.0
2022-07-26 12:40:00,26.66,26.67,26.63,26.66,14657.0,26.5406,26.5505,26.5107,26.5406,14657.0
2022-07-26 12:45:00,26.66,26.68,26.65,26.67,9202.0,26.5406,26.5605,26.5306,26.5505,9202.0
2022-07-26 12:50:00,26.68,26.7,26.68,26.7,8950.0,26.5605,26.5804,26.5605,26.5804,8950.0
2022-07-26 12:55:00,26.7,26.7,26.66,26.67,12735.0,26.5804,26.5804,26.5406,26.5505,12735.0
2022-07-26 13:00:00,26.67,26.69,26.64,26.68,26152.0,26.5505,26.5704,26.5207,26.5605,26152.0
2022-07-26 13:05:00,26.68,26.68,26.61,26.63,25191.0,26.5605,26.5605,26.4908,26.5107,25191.0
2022-07-26 13:10:00,26.62,26.62,26.57,26.57,12023.0,26.5008,26.5008,26.451,26.451,12023.0
2022-07-26 13:15:00,26.58,26.58,26.54,26.57,16316.0,26.4609,26.4609,26.4211,26.451,16316.0
2022-07-26 13:20:00,26.57,26.59,26.56,26.57,12750.0,26.451,26.4709,26.441,26.451,12750.0
2022-07-26 13:25:00,26.57,26.61,26.56,26.61,25717.0,26.451,26.4908,26.441,26.4908,25717.0
2022-07-26 13:30:00,26.61,26.61,26.54,26.59,18575.0,26.4908,26.4908,26.4211,26.4709,18575.0
2022-07-26 13:35:00,26.59,26.61,26.58,26.59,16005.0,26.4709,26.4908,26.4609,26.4709,16005.0
2022-07-26 13:40:00,26.58,26.58,26.54,26.55,16658.0,26.4609,26.4609,26.4211,26.4311,16658.0
2022-07-26 13:45:00,26.55,26.56,26.54,26.54,13102.0,26.4311,26.441,26.4211,26.4211,13102.0
2022-07-26 13:50:00,26.55,26.57,26.53,26.55,8496.0,26.4311,26.451,26.4112,26.4311,8496.0
2022-07-26 13:55:00,26.56,26.56,26.52,26.52,12342.0,26.441,26.441,26.4012,26.4012,12342.0
2022-07-26 14:00:00,26.53,26.56,26.52,26.55,13592.0,26.4112,26.441,26.4012,26.4311,13592.0
2022-07-26 14:05:00,26.54,26.58,26.51,26.52,12899.0,26.4211,26.4609,26.3912,26.4012,12899.0
2022-07-26 14:10:00,26.52,26.53,26.5,26.53,9735.0,26.4012,26.4112,26.3813,26.4112,9735.0
2022-07-26 14:15:00,26.53,26.53,26.49,26.5,23171.0,26.4112,26.4112,26.3713,26.3813,23171.0
2022-07-26 14:20:00,26.49,26.53,26.47,26.53,11995.0,26.3713,26.4112,26.3514,26.4112,11995.0
2022-07-26 14:25:00,26.53,26.54,26.48,26.49,10040.0,26.4112,26.4211,26.3614,26.3713,10040.0
2022-07-26 14:30:00,26.49,26.5,26.48,26.5,6177.0,26.3713,26.3813,26.3614,26.3813,6177.0
2022-07-26 14:35:00,26.5,26.5,26.45,26.46,26890.0,26.3813,26.3813,26.3315,26.3415,26890.0
2022-07-26 14:40:00,26.46,26.47,26.45,26.45,5829.0,26.3415,26.3514,26.3315,26.3315,5829.0
2022-07-26 14:45:00,26.46,26.49,26.45,26.48,8198.0,26.3415,26.3713,26.3315,26.3614,8198.0
2022-07-26 14:50:00,26.48,26.5,26.47,26.49,22936.0,26.3614,26.3813,26.3514,26.3713,22936.0
2022-07-26 14:55:00,26.48,26.49,26.45,26.46,37470.0,26.3614,26.3713,26.3315,26.3415,37470.0
2022-07-26 15:00:00,26.47,26.5,26.45,26.49,19153.0,26.3514,26.3813,26.3315,26.3713,19153.0
2022-07-26 15:05:00,26.5,26.51,26.49,26.49,10984.0,26.3813,26.3912,26.3713,26.3713,10984.0
2022-07-26 15:10:00,26.5,26.51,26.47,26.5,31128.0,26.3813,26.3912,26.3514,26.3813,31128.0
2022-07-26 15:15:00,26.5,26.51,26.47,26.48,20857.0,26.3813,26.3912,26.3514,26.3614,20857.0
2022-07-26 15:20:00,26.49,26.51,26.49,26.5,7383.0,26.3713,26.3912,26.3713,26.3813,7383.0
2022-07-26 15:25:00,26.5,26.5,26.46,26.49,19961.0,26.3813,26.3813,26.3415,26.3713,19961.0
2022-07-26 15:30:00,26.49,26.49,26.41,26.43,47668.0,26.3713,26.3713,26.2917,26.3116,47668.0
2022-07-26 15:35:00,26.43,26.45,26.41,26.44,42905.0,26.3116,26.3315,26.2917,26.3216,42905.0
2022-07-26 15:40:00,26.44,26.45,26.36,26.38,39526.0,26.3216,26.3315,26.2419,26.2618,39526.0
2022-07-26 15:45:00,26.38,26.39,26.32,26.33,77228.0,26.2618,26.2718,26.2021,26.2121,77228.0
2022-07-26 15:50:00,26.33,26.36,26.28,26.31,169112.0,26.2121,26.2419,26.1623,26.1921,169112.0
2022-07-26 15:55:00,26.3,26.31,26.24,26.24,328949.0,26.1822,26.1921,26.1225,26.1225,328949.0
2022-07-27 09:30:00,26.66,26.9,26.44,26.55,123794.0,26.5406,26.7795,26.3216,26.4311,123794.0
2022-07-27 09:35:00,26.57,26.58,26.25,26.27,90842.0,26.451,26.4609,26.1324,26.1523,90842.0
2022-07-27 09:40:00,26.28,26.31,26.02,26.11,74047.0,26.1623,26.1921,25.9034,25.993,74047.0
2022-07-27 09:45:00,26.1,26.27,26.08,26.19,31091.0,25.9831,26.1523,25.9632,26.0727,31091.0
2022-07-27 09:50:00,26.19,26.32,26.16,26.29,57962.0,26.0727,26.2021,26.0428,26.1722,57962.0
2022-07-27 09:55:00,26.29,26.56,26.29,26.43,30579.0,26.1722,26.441,26.1722,26.3116,30579.0
2022-07-27 10:00:00,26.43,26.5,26.4,26.44,19089.0,26.3116,26.3813,26.2817,26.3216,19089.0
2022-07-27 10:05:00,26.46,26.51,26.37,26.38,16769.0,26.3415,26.3912,26.2519,26.2618,16769.0
2022-07-27 10:10:00,26.39,26.4,26.2,26.21,24318.0,26.2718,26.2817,26.0826,26.0926,24318.0
2022-07-27 10:15:00,26.22,26.32,26.22,26.28,15030.0,26.1025,26.2021,26.1025,26.1623,15030.0
2022-07-27 10:20:00,26.29,26.31,26.17,26.18,17234.0,26.1722,26.1921,26.0528,26.0627,17234.0
2022-07-27 10:25:00,26.17,26.17,26.09,26.17,18732.0,26.0528,26.0528,25.9731,26.0528,18732.0
2022-07-27 10:30:00,26.16,26.17,26.05,26.06,20634.0,26.0428,26.0528,25.9333,25.9433,20634.0
2022-07-27 10:35:00,26.07,26.12,26.07,26.1,18295.0,25.9532,26.003,25.9532,25.9831,18295.0
2022-07-27 10:40:00,26.1,26.12,26.04,26.08,24001.0,25.9831,26.003,25.9234,25.9632,24001.0
2022-07-27 10:45:00,26.07,26.11,26.07,26.11,15554.0,25.9532,25.993,25.9532,25.993,15554.0
2022-07-27 10:50:00,26.12,26.22,26.11,26.22,12139.0,26.003,26.1025,25.993,26.1025,12139.0
2022-07-27 10:55:00,26.23,26.26,26.2,26.21,15292.0,26.1125,26.1424,26.0826,26.0926,15292.0
2022-07-27 11:00:00,26.21,26.34,26.21,26.3,16958.0,26.0926,26.222,26.0926,26.1822,16958.0
2022-07-27 11:05:00,26.3,26.32,26.22,26.23,20941.0,26.1822,26.2021,26.1025,26.1125,20941.0
2022-07-27 11:10:00,26.23,26.3,26.22,26.3,9566.0,26.1125,26.1822,26.1025,26.1822,9566.0
2022-07-27 11:15:00,26.3,26.36,26.29,26.35,15250.0,26.1822,26.2419,26.1722,26.232,15250.0
2022-07-27 11:20:00,26.34,26.34,26.3,26.32,15184.0,26.222,26.222,26.1822,26.2021,15184.0
2022-07-27 11:25:00,26.31,26.32,26.27,26.27,15830.0,26.1921,26.2021,26.1523,26.1523,15830.0
2022-07-27 11:30:00,26.28,26.32,26.26,26.29,10776.0,26.1623,26.2021,26.1424,26.1722,10776.0
2022-07-27 11:35:00,26.27,26.28,26.25,26.26,7070.0,26.1523,26.1623,26.1324,26.1424,7070.0
2022-07-27 11:40:00,26.26,26.27,26.24,26.26,10774.0,26.1424,26.1523,26.1225,26.1424,10774.0
2022-07-27 11:45:00,26.26,26.27,26.25,26.25,2400.0,26.1424,26.1523,26.1324,26.1324,2400.0
2022-07-27 11:50:00,26.26,26.29,26.22,26.26,11221.0,26.1424,26.1722,26.1025,26.1424,11221.0
2022-07-27 11:55:00,26.25,26.25,26.22,26.23,5763.0,26.1324,26.1324,26.1025,26.1125,5763.0
2022-07-27 12:00:00,26.23,26.24,26.21,26.23,11752.0,26.1125,26.1225,26.0926,26.1125,11752.0
2022-07-27 12:05:00,26.23,26.25,26.21,26.23,21006.0,26.1125,26.1324,26.0926,26.1125,21006.0
2022-07-27 12:10:00,26.24,26.24,26.22,26.24,7034.0,26.1225,26.1225,26.1025,26.1225,7034.0
2022-07-27 12:15:00,26.24,26.29,26.24,26.29,6512.0,26.1225,26.1722,26.1225,26.1722,6512.0
2022-07-27 12:20:00,26.29,26.34,26.27,26.3,12094.0,26.1722,26.222,26.1523,26.1822,12094.0
2022-07-27 12:25:00,26.3,26.33,26.28,26.33,13639.0,26.1822,26.2121,26.1623,26.2121,13639.0
2022-07-27 12:30:00,26.32,26.33,26.31,26.33,2789.0,26.2021,26.2121,26.1921,26.2121,2789.0
2022-07-27 12:35:00,26.33,26.33,26.28,26.29,12584.0,26.2121,26.2121,26.1623,26.1722,12584.0
2022-07-27 12:40:00,26.29,26.32,26.28,26.31,8302.0,26.1722,26.2021,26.1623,26.1921,8302.0
2022-07-27 12:45:00,26.31,26.34,26.31,26.34,4910.0,26.1921,26.222,26.1921,26.222,4910.0
2022-07-27 12:50:00,26.34,26.36,26.31,26.36,17018.0,26.222,26.2419,26.1921,26.2419,17018.0
2022-07-27 12:55:00,26.36,26.36,26.31,26.32,5845.0,26.2419,26.2419,26.1921,26.2021,5845.0
2022-07-27 13:00:00,26.32,26.33,26.26,26.28,8743.0,26.2021,26.2121,26.1424,26.1623,8743.0
2022-07-27 13:05:00,26.28,26.28,26.21,26.23,16582.0,26.1623,26.1623,26.0926,26.1125,16582.0
2022-07-27 13:10:00,26.22,26.24,26.2,26.24,7821.0,26.1025,26.1225,26.0826,26.1225,7821.0
2022-07-27 13:15:00,26.25,26.27,26.24,26.27,5720.0,26.1324,26.1523,26.1225,26.1523,5720.0
2022-07-27 13:20:00,26.27,26.27,26.13,26.13,40809.0,26.1523,26.1523,26.0129,26.0129,40809.0
2022-07-27 13:25:00,26.13,26.18,26.12,26.17,24557.0,26.0129,26.0627,26.003,26.0528,24557.0
2022-07-27 13:30:00,26.18,26.21,26.16,26.19,6626.0,26.0627,26.0926,26.0428,26.0727,6626.0
2022-07-27 13:35:00,26.19,26.24,26.18,26.2,6930.0,26.0727,26.1225,26.0627,26.0826,6930.0
2022-07-27 13:40:00,26.21,26.24,26.2,26.23,2968.0,26.0926,26.1225,26.0826,26.1125,2968.0
2022-07-27 13:45:00,26.24,26.24,26.19,26.23,17026.0,26.1225,26.1225,26.0727,26.1125,17026.0
2022-07-27 13:50:00,26.23,26.28,26.22,26.27,8353.0,26.1125,26.1623,26.1025,26.1523,8353.0
2022-07-27 13:55:00,26.27,26.29,26.22,26.22,8038.0,26.1523,26.1722,26.1025,26.1025,8038.0
2022-07-27 14:00:00,26.21,26.27,26.14,26.22,14440.0,26.0926,26.1523,26.0229,26.1025,14440.0
2022-07-27 14:05:00,26.2,26.21,26.14,26.16,7002.0,26.0826,26.0926,26.0229,26.0428,7002.0
2022-07-27 14:10:00,26.17,26.24,26.14,26.21,10329.0,26.0528,26.1225,26.0229,26.0926,10329.0
2022-07-27 14:15:00,26.21,26.25,26.2,26.24,9422.0,26.0926,26.1324,26.0826,26.1225,9422.0
2022-07-27 14:20:00,26.24,26.24,26.18,26.19,32627.0,26.1225,26.1225,26.0627,26.0727,32627.0
2022-07-27 14:25:00,26.18,26.22,26.16,26.21,18029.0,26.0627,26.1025,26.0428,26.0926,18029.0
2022-07-27 14:30:00,26.22,26.24,26.15,26.17,12240.0,26.1025,26.1225,26.0329,26.0528,12240.0
2022-07-27 14:35:00,26.17,26.38,26.17,26.38,35279.0,26.0528,26.2618,26.0528,26.2618,35279.0
2022-07-27 14:40:00,26.39,26.52,26.39,26.49,37302.0,26.2718,26.4012,26.2718,26.3713,37302.0
2022-07-27 14:45:00,26.49,26.54,26.48,26.53,14958.0,26.3713,26.4211,26.3614,26.4112,14958.0
2022-07-27 14:50:00,26.54,26.62,26.53,26.59,21197.0,26.4211,26.5008,26.4112,26.4709,21197.0
2022-07-27 14:55:00,26.59,26.6,26.51,26.54,18114.0,26.4709,26.4808,26.3912,26.4211,18114.0
2022-07-27 15:00:00,26.53,26.59,26.5,26.59,18388.0,26.4112,26.4709,26.3813,26.4709,18388.0
2022-07-27 15:05:00,26.58,26.59,26.53,26.54,21310.0,26.4609,26.4709,26.4112,26.4211,21310.0
2022-07-27 15:10:00,26.53,26.56,26.46,26.46,31739.0,26.4112,26.441,26.3415,26.3415,31739.0
2022-07-27 15:15:00,26.47,26.47,26.38,26.39,51158.0,26.3514,26.3514,26.2618,26.2718,51158.0
2022-07-27 15:20:00,26.39,26.45,26.36,26.42,76246.0,26.2718,26.3315,26.2419,26.3016,76246.0
2022-07-27 15:25:00,26.42,26.5,26.41,26.49,84420.0,26.3016,26.3813,26.2917,26.3713,84420.0
2022-07-27 15:30:00,26.49,26.54,26.47,26.54,40298.0,26.3713,26.4211,26.3514,26.4211,40298.0
2022-07-27 15:35:00,26.54,26.59,26.5,26.58,36572.0,26.4211,26.4709,26.3813,26.4609,36572.0
2022-07-27 15:40:00,26.58,26.61,26.55,26.6,44672.0,26.4609,26.4908,26.4311,26.4808,44672.0
2022-07-27 15:45:00,26.61,26.68,26.6,26.68,68014.0,26.4908,26.5605,26.4808,26.5605,68014.0
2022-07-27 15:50:00,26.67,26.69,26.48,26.5,139134.0,26.5505,26.5704,26.3614,26.3813,139134.0
2022-07-27 15:55:00,26.49,26.56,26.48,26.55,310543.0,26.3713,26.441,26.3614,26.4311,310543.0
2022-07-28 09:30:00,26.3,26.61,26.16,26.18,69097.0,26.1822,26.4908,26.0428,26.0627,69097.0
2022-07-28 09:35:00,26.17,26.25,26.04,26.04,27954.0,26.0528,26.1324,25.9234,25.9234,27954.0
2022-07-28 09:40:00,26.03,26.06,25.71,25.73,58891.0,25.9134,25.9433,25.5948,25.6147,58891.0
2022-07-28 09:45:00,25.74,25.85,25.65,25.79,45220.0,25.6247,25.7342,25.5351,25.6745,45220.0
2022-07-28 09:50:00,25.78,25.78,25.45,25.47,78848.0,25.6645,25.6645,25.336,25.3559,78848.0
2022-07-28 09:55:00,25.47,25.55,25.38,25.39,47127.0,25.3559,25.4355,25.2663,25.2763,47127.0
2022-07-28 10:00:00,25.37,25.42,25.24,25.28,89665.0,25.2564,25.3061,25.1269,25.1668,89665.0
2022-07-28 10:05:00,25.28,25.3,25.13,25.14,40551.0,25.1668,25.1867,25.0174,25.0274,40551.0
2022-07-28 10:10:00,25.14,25.17,24.95,25.04,49604.0,25.0274,25.0572,24.8382,24.9278,49604.0
2022-07-28 10:15:00,25.03,25.04,24.89,24.91,34472.0,24.9179,24.9278,24.7785,24.7984,34472.0
2022-07-28 10:20:00,24.9,24.93,24.84,24.88,24207.0,24.7885,24.8183,24.7287,24.7685,24207.0
2022-07-28 10:25:00,24.88,24.92,24.79,24.83,22542.0,24.7685,24.8084,24.679,24.7188,22542.0
2022-07-28 10:30:00,24.82,24.82,24.69,24.72,47588.0,24.7088,24.7088,24.5794,24.6093,47588.0
2022-07-28 10:35:00,24.73,24.83,24.73,24.79,41405.0,24.6192,24.7188,24.6192,24.679,41405.0
2022-07-28 10:40:00,24.8,24.81,24.71,24.76,43974.0,24.6889,24.6989,24.5993,24.6491,43974.0
2022-07-28 10:45:00,24.77,24.92,24.77,24.92,28898.0,24.659,24.8084,24.659,24.8084,28898.0
2022-07-28 10:50:00,24.92,25.03,24.91,24.96,21073.0,24.8084,24.9179,24.7984,24.8482,21073.0
2022-07-28 10:55:00,24.96,24.97,24.91,24.92,30115.0,24.8482,24.8581,24.7984,24.8084,30115.0
2022-07-28 11:00:00,24.92,25.09,24.9,25.01,15150.0,24.8084,24.9776,24.7885,24.898,15150.0
2022-07-28 11:05:00,25.01,25.04,24.97,25.04,18860.0,24.898,24.9278,24.8581,24.9278,18860.0
2022-07-28 11:10:00,25.05,25.08,24.98,24.99,31546.0,24.9378,24.9677,24.8681,24.8781,31546.0
2022-07-28 11:15:00,24.98,25.05,24.96,24.99,28328.0,24.8681,24.9378,24.8482,24.8781,28328.0
2022-07-28 11:20:00,24.99,25.14,24.98,25.13,35711.0,24.8781,25.0274,24.8681,25.0174,35711.0
2022-07-28 11:25:00,25.13,25.24,25.13,25.23,31454.0,25.0174,25.1269,25.0174,25.117,31454.0
2022-07-28 11:30:00,25.23,25.24,25.17,25.2,15964.0,25.117,25.1269,25.0572,25.0871,15964.0
2022-07-28 11:35:00,25.19,25.2,25.15,25.16,25654.0,25.0772,25.0871,25.0373,25.0473,25654.0
2022-07-28 11:40:00,25.17,25.26,25.17,25.25,15727.0,25.0572,25.1468,25.0572,25.1369,15727.0
2022-07-28 11:45:00,25.26,25.26,25.2,25.24,10889.0,25.1468,25.1468,25.0871,25.1269,10889.0
2022-07-28 11:50:00,25.24,25.35,25.18,25.19,96454.0,25.1269,25.2364,25.0672,25.0772,96454.0
2022-07-28 11:55:00,25.18,25.24,25.16,25.2,43422.0,25.0672,25.1269,25.0473,25.0871,43422.0
2022-07-28 12:00:00,25.19,25.24,25.16,25.16,40208.0,25.0772,25.1269,25.0473,25.0473,40208.0
2022-07-28 12:05:00,25.16,25.26,25.15,25.2,58006.0,25.0473,25.1468,25.0373,25.0871,58006.0
2022-07-28 12:10:00,25.2,25.26,25.18,25.23,28182.0,25.0871,25.1468,25.0672,25.117,28182.0
2022-07-28 12:15:00,25.24,25.28,25.19,25.21,41038.0,25.1269,25.1668,25.0772,25.0971,41038.0
2022-07-28 12:20:00,25.2,25.26,25.19,25.23,60784.0,25.0871,25.1468,25.0772,25.117,60784.0
2022-07-28 12:25:00,25.24,25.37,25.22,25.35,16860.0,25.1269,25.2564,25.107,25.2364,16860.0
2022-07-28 12:30:00,25.35,25.38,25.32,25.34,25339.0,25.2364,25.2663,25.2066,25.2265,25339.0
2022-07-28 12:35:00,25.34,25.45,25.34,25.45,23728.0,25.2265,25.336,25.2265,25.336,23728.0
2022-07-28 12:40:00,25.46,25.53,25.43,25.51,41412.0,25.3459,25.4156,25.3161,25.3957,41412.0
2022-07-28 12:45:00,25.5,25.58,25.49,25.54,49677.0,25.3858,25.4654,25.3758,25.4256,49677.0
2022-07-28 12:50:00,25.54,25.61,25.47,25.61,47844.0,25.4256,25.4953,25.3559,25.4953,47844.0
2022-07-28 12:55:00,25.61,25.61,25.54,25.57,33588.0,25.4953,25.4953,25.4256,25.4555,33588.0
2022-07-28 13:00:00,25.56,25.56,25.48,25.5,44817.0,25.4455,25.4455,25.3659,25.3858,44817.0
2022-07-28 13:05:00,25.5,25.57,25.47,25.5,32918.0,25.3858,25.4555,25.3559,25.3858,32918.0
2022-07-28 13:10:00,25.5,25.6,25.49,25.59,28142.0,25.3858,25.4853,25.3758,25.4754,28142.0
2022-07-28 13:15:00,25.59,25.59,25.52,25.58,37307.0,25.4754,25.4754,25.4057,25.4654,37307.0
2022-07-28 13:20:00,25.58,25.65,25.57,25.62,20087.0,25.4654,25.5351,25.4555,25.5052,20087.0
2022-07-28 13:25:00,25.62,25.63,25.57,25.6,14246.0,25.5052,25.5152,25.4555,25.4853,14246.0
2022-07-28 13:30:00,25.6,25.66,25.59,25.66,23540.0,25.4853,25.5451,25.4754,25.5451,23540.0
2022-07-28 13:35:00,25.66,25.7,25.64,25.68,22422.0,25.5451,25.5849,25.5251,25.565,22422.0
2022-07-28 13:40:00,25.68,25.74,25.67,25.74,17356.0,25.565,25.6247,25.555,25.6247,17356.0
2022-07-28 13:45:00,25.74,25.81,25.72,25.8,29745.0,25.6247,25.6944,25.6048,25.6844,29745.0
2022-07-28 13:50:00,25.8,25.84,25.78,25.78,15751.0,25.6844,25.7242,25.6645,25.6645,15751.0
2022-07-28 13:55:00,25.78,25.86,25.78,25.84,26947.0,25.6645,25.7442,25.6645,25.7242,26947.0
2022-07-28 14:00:00,25.84,25.87,25.82,25.85,24052.0,25.7242,25.7541,25.7043,25.7342,24052.0
2022-07-28 14:05:00,25.84,25.86,25.78,25.83,21254.0,25.7242,25.7442,25.6645,25.7143,21254.0
2022-07-28 14:10:00,25.83,25.84,25.77,25.8,17889.0,25.7143,25.7242,25.6546,25.6844,17889.0
2022-07-28 14:15:00,25.8,25.87,25.8,25.84,25104.0,25.6844,25.7541,25.6844,25.7242,25104.0
2022-07-28 14:20:00,25.83,25.83,25.72,25.73,38475.0,25.7143,25.7143,25.6048,25.6147,38475.0
2022-07-28 14:25:00,25.73,25.82,25.72,25.81,34375.0,25.6147,25.7043,25.6048,25.6944,34375.0
2022-07-28 14:30:00,25.81,25.87,25.81,25.87,21347.0,25.6944,25.7541,25.6944,25.7541,21347.0
2022-07-28 14:35:00,25.87,25.93,25.86,25.88,20040.0,25.7541,25.8138,25.7442,25.7641,20040.0
2022-07-28 14:40:00,25.9,25.95,25.9,25.93,15193.0,25.784,25.8338,25.784,25.8138,15193.0
2022-07-28 14:45:00,25.94,25.99,25.92,25.98,24431.0,25.8238,25.8736,25.8039,25.8636,24431.0
2022-07-28 14:50:00,25.97,25.99,25.95,25.96,14877.0,25.8537,25.8736,25.8338,25.8437,14877.0
2022-07-28 14:55:00,25.96,26.0,25.95,26.0,21820.0,25.8437,25.8835,25.8338,25.8835,21820.0
2022-07-28 15:00:00,26.0,26.03,25.99,26.02,20287.0,25.8835,25.9134,25.8736,25.9034,20287.0
2022-07-28 15:05:00,26.02,26.02,25.94,25.98,26967.0,25.9034,25.9034,25.8238,25.8636,26967.0
2022-07-28 15:10:00,25.98,26.0,25.96,25.99,26244.0,25.8636,25.8835,25.8437,25.8736,26244.0
2022-07-28 15:15:00,25.99,26.01,25.95,26.0,23830.0,25.8736,25.8935,25.8338,25.8835,23830.0
2022-07-28 15:20:00,26.0,26.04,25.99,26.02,28809.0,25.8835,25.9234,25.8736,25.9034,28809.0
2022-07-28 15:25:00,26.02,26.08,26.01,26.06,46673.0,25.9034,25.9632,25.8935,25.9433,46673.0
2022-07-28 15:30:00,26.05,26.1,26.05,26.08,43805.0,25.9333,25.9831,25.9333,25.9632,43805.0
2022-07-28 15:35:00,26.08,26.11,26.05,26.1,40602.0,25.9632,25.993,25.9333,25.9831,40602.0
2022-07-28 15:40:00,26.1,26.13,26.07,26.13,68474.0,25.9831,26.0129,25.9532,26.0129,68474.0
2022-07-28 15:45:00,26.13,26.19,26.12,26.19,68222.0,26.0129,26.0727,26.003,26.0727,68222.0
2022-07-28 15:50:00,26.19,26.27,26.18,26.24,137577.0,26.0727,26.1523,26.0627,26.1225,137577.0
2022-07-28 15:55:00,26.23,26.25,26.09,26.18,265904.0,26.1125,26.1324,25.9731,26.0627,265904.0
2022-07-29 09:30:00,25.18,25.76,25.18,25.6,239621.0,25.0672,25.6446,25.0672,25.4853,239621.0
2022-07-29 09:35:00,25.58,25.59,25.16,25.33,124127.0,25.4654,25.4754,25.0473,25.2165,124127.0
2022-07-29 09:40:00,25.34,25.66,25.34,25.55,80077.0,25.2265,25.5451,25.2265,25.4355,80077.0
2022-07-29 09:45:00,25.54,25.58,25.46,25.47,62040.0,25.4256,25.4654,25.3459,25.3559,62040.0
2022-07-29 09:50:00,25.46,25.55,25.45,25.47,63440.0,25.3459,25.4355,25.336,25.3559,63440.0
2022-07-29 09:55:00,25.47,25.5,25.35,25.37,47449.0,25.3559,25.3858,25.2364,25.2564,47449.0
2022-07-29 10:00:00,25.37,25.5,25.31,25.47,111488.0,25.2564,25.3858,25.1966,25.3559,111488.0
2022-07-29 10:05:00,25.49,25.57,25.45,25.48,52881.0,25.3758,25.4555,25.336,25.3659,52881.0
2022-07-29 10:10:00,25.49,25.54,25.45,25.53,35180.0,25.3758,25.4256,25.336,25.4156,35180.0
2022-07-29 10:15:00,25.54,25.59,25.5,25.52,26128.0,25.4256,25.4754,25.3858,25.4057,26128.0
2022-07-29 10:20:00,25.52,25.58,25.5,25.54,17801.0,25.4057,25.4654,25.3858,25.4256,17801.0
2022-07-29 10:25:00,25.53,25.57,25.5,25.51,12785.0,25.4156,25.4555,25.3858,25.3957,12785.0
2022-07-29 10:30:00,25.5,25.59,25.47,25.58,56921.0,25.3858,25.4754,25.3559,25.4654,56921.0
2022-07-29 10:35:00,25.6,25.78,25.6,25.78,30901.0,25.4853,25.6645,25.4853,25.6645,30901.0
2022-07-29 10:40:00,25.79,26.0,25.78,25.94,26685.0,25.6745,25.8835,25.6645,25.8238,26685.0
2022-07-29 10:45:00,25.95,25.98,25.9,25.92,21465.0,25.8338,25.8636,25.784,25.8039,21465.0
2022-07-29 10:50:00,25.92,25.95,25.89,25.92,24049.0,25.8039,25.8338,25.774,25.8039,24049.0
2022-07-29 10:55:00,25.91,25.91,25.78,25.79,27268.0,25.7939,25.7939,25.6645,25.6745,27268.0
2022-07-29 11:00:00,25.78,25.8,25.68,25.69,15804.0,25.6645,25.6844,25.565,25.5749,15804.0
2022-07-29 11:05:00,25.7,25.73,25.64,25.66,11147.0,25.5849,25.6147,25.5251,25.5451,11147.0
2022-07-29 11:10:00,25.67,25.72,25.65,25.66,18958.0,25.555,25.6048,25.5351,25.5451,18958.0
2022-07-29 11:15:00,25.65,25.66,25.58,25.6,24110.0,25.5351,25.5451,25.4654,25.4853,24110.0
2022-07-29 11:20:00,25.59,25.62,25.54,25.55,24548.0,25.4754,25.5052,25.4256,25.4355,24548.0
2022-07-29 11:25:00,25.56,25.62,25.56,25.61,17328.0,25.4455,25.5052,25.4455,25.4953,17328.0
2022-07-29 11:30:00,25.61,25.65,25.58,25.6,7378.0,25.4953,25.5351,25.4654,25.4853,7378.0
2022-07-29 11:35:00,25.6,25.64,25.59,25.64,13124.0,25.4853,25.5251,25.4754,25.5251,13124.0
2022-07-29 11:40:00,25.65,25.73,25.65,25.71,6700.0,25.5351,25.6147,25.5351,25.5948,6700.0
2022-07-29 11:45:00,25.71,25.74,25.69,25.71,13703.0,25.5948,25.6247,25.5749,25.5948,13703.0
2022-07-29 11:50:00,25.7,25.71,25.67,25.67,8427.0,25.5849,25.5948,25.555,25.555,8427.0
2022-07-29 11:55:00,25.67,25.67,25.59,25.63,4534.0,25.555,25.555,25.4754,25.5152,4534.0
2022-07-29 12:00:00,25.62,25.64,25.59,25.63,18363.0,25.5052,25.5251,25.4754,25.5152,18363.0
2022-07-29 12:05:00,25.63,25.63,25.56,25.56,17946.0,25.5152,25.5152,25.4455,25.4455,17946.0
2022-07-29 12:10:00,25.57,25.62,25.54,25.55,5226.0,25.4555,25.5052,25.4256,25.4355,5226.0
2022-07-29 12:15:00,25.55,25.65,25.55,25.65,9351.0,25.4355,25.5351,25.4355,25.5351,9351.0
2022-07-29 12:20:00,25.64,25.65,25.56,25.59,18957.0,25.5251,25.5351,25.4455,25.4754,18957.0
2022-07-29 12:25:00,25.58,25.58,25.49,25.51,25055.0,25.4654,25.4654,25.3758,25.3957,25055.0
2022-07-29 12:30:00,25.51,25.53,25.49,25.51,17094.0,25.3957,25.4156,25.3758,25.3957,17094.0
2022-07-29 12:35:00,25.5,25.52,25.48,25.51,103050.0,25.3858,25.4057,25.3659,25.3957,103050.0
2022-07-29 12:40:00,25.51,25.59,25.45,25.59,24900.0,25.3957,25.4754,25.336,25.4754,24900.0
2022-07-29 12:45:00,25.59,25.68,25.59,25.67,10619.0,25.4754,25.565,25.4754,25.555,10619.0
2022-07-29 12:50:00,25.68,25.73,25.66,25.72,12945.0,25.565,25.6147,25.5451,25.6048,12945.0
2022-07-29 12:55:00,25.72,25.73,25.7,25.72,5482.0,25.6048,25.6147,25.5849,25.6048,5482.0
2022-07-29 13:00:00,25.73,25.74,25.71,25.73,8622.0,25.6147,25.6247,25.5948,25.6147,8622.0
2022-07-29 13:05:00,25.73,25.78,25.72,25.78,14992.0,25.6147,25.6645,25.6048,25.6645,14992.0
2022-07-29 13:10:00,25.77,25.8,25.74,25.77,12215.0,25.6546,25.6844,25.6247,25.6546,12215.0
2022-07-29 13:15:00,25.77,25.8,25.76,25.79,17561.0,25.6546,25.6844,25.6446,25.6745,17561.0
2022-07-29 13:20:00,25.79,25.8,25.76,25.77,7852.0,25.6745,25.6844,25.6446,25.6546,7852.0
2022-07-29 13:25:00,25.77,25.8,25.76,25.77,6402.0,25.6546,25.6844,25.6446,25.6546,6402.0
2022-07-29 13:30:00,25.76,25.78,25.76,25.77,5506.0,25.6446,25.6645,25.6446,25.6546,5506.0
2022-07-29 13:35:00,25.76,25.79,25.75,25.77,4374.0,25.6446,25.6745,25.6346,25.6546,4374.0
2022-07-29 13:40:00,25.77,25.78,25.75,25.78,5544.0,25.6546,25.6645,25.6346,25.6645,5544.0
2022-07-29 13:45:00,25.78,25.79,25.74,25.76,10726.0,25.6645,25.6745,25.6247,25.6446,10726.0
2022-07-29 13:50:00,25.75,25.8,25.75,25.78,6944.0,25.6346,25.6844,25.6346,25.6645,6944.0
2022-07-29 13:55:00,25.78,25.78,25.74,25.75,4969.0,25.6645,25.6645,25.6247,25.6346,4969.0
2022-07-29 14:00:00,25.75,25.76,25.73,25.74,7100.0,25.6346,25.6446,25.6147,25.6247,7100.0
2022-07-29 14:05:00,25.74,25.79,25.74,25.78,17316.0,25.6247,25.6745,25.6247,25.6645,17316.0
2022-07-29 14:10:00,25.77,25.78,25.76,25.77,8645.0,25.6546,25.6645,25.6446,25.6546,8645.0
2022-07-29 14:15:00,25.76,25.79,25.75,25.79,11117.0,25.6446,25.6745,25.6346,25.6745,11117.0
2022-07-29 14:20:00,25.79,25.79,25.72,25.73,10111.0,25.6745,25.6745,25.6048,25.6147,10111.0
2022-07-29 14:25:00,25.73,25.75,25.7,25.7,10961.0,25.6147,25.6346,25.5849,25.5849,10961.0
2022-07-29 14:30:00,25.7,25.72,25.68,25.69,12454.0,25.5849,25.6048,25.565,25.5749,12454.0
2022-07-29 14:35:00,25.69,25.7,25.68,25.7,11730.0,25.5749,25.5849,25.565,25.5849,11730.0
2022-07-29 14:40:00,25.69,25.7,25.66,25.68,11649.0,25.5749,25.5849,25.5451,25.565,11649.0
2022-07-29 14:45:00,25.69,25.73,25.68,25.7,20244.0,25.5749,25.6147,25.565,25.5849,20244.0
2022-07-29 14:50:00,25.7,25.71,25.68,25.68,7694.0,25.5849,25.5948,25.565,25.565,7694.0
2022-07-29 14:55:00,25.68,25.69,25.67,25.68,9728.0,25.565,25.5749,25.555,25.565,9728.0
2022-07-29 15:00:00,25.68,25.74,25.67,25.72,15324.0,25.565,25.6247,25.555,25.6048,15324.0
2022-07-29 15:05:00,25.72,25.76,25.7,25.74,10488.0,25.6048,25.6446,25.5849,25.6247,10488.0
2022-07-29 15:10:00,25.75,25.81,25.74,25.8,21758.0,25.6346,25.6944,25.6247,25.6844,21758.0
2022-07-29 15:15:00,25.8,25.88,25.79,25.88,16582.0,25.6844,25.7641,25.6745,25.7641,16582.0
2022-07-29 15:20:00,25.88,25.89,25.86,25.87,14582.0,25.7641,25.774,25.7442,25.7541,14582.0
2022-07-29 15:25:00,25.88,25.91,25.86,25.91,25940.0,25.7641,25.7939,25.7442,25.7939,25940.0
2022-07-29 15:30:00,25.91,25.98,25.89,25.96,33216.0,25.7939,25.8636,25.774,25.8437,33216.0
2022-07-29 15:35:00,25.96,25.97,25.93,25.95,41350.0,25.8437,25.8537,25.8138,25.8338,41350.0
2022-07-29 15:40:00,25.94,25.98,25.93,25.94,50621.0,25.8238,25.8636,25.8138,25.8238,50621.0
2022-07-29 15:45:00,25.94,26.0,25.93,25.99,61731.0,25.8238,25.8835,25.8138,25.8736,61731.0
2022-07-29 15:50:00,25.99,26.07,25.97,26.0,178929.0,25.8736,25.9532,25.8537,25.8835,178929.0
2022-07-29 15:55:00,26.0,26.0,25.76,25.78,576673.0,25.8835,25.8835,25.6446,25.6645,576673.0
2022-08-01 09:30:00,25.41,25.64,24.77,24.99,310929.0,25.2962,25.5251,24.659,24.8781,310929.0
2022-08-01 09:35:00,25.0,25.12,24.8,24.95,81826.0,24.888,25.0075,24.6889,24.8382,81826.0
2022-08-01 09:40:00,24.94,25.05,24.71,25.0,100266.0,24.8283,24.9378,24.5993,24.888,100266.0
2022-08-01 09:45:00,24.99,25.17,24.88,25.02,82703.0,24.8781,25.0572,24.7685,24.9079,82703.0
2022-08-01 09:50:00,25.02,25.26,24.97,25.19,100884.0,24.9079,25.1468,24.8581,25.0772,100884.0
2022-08-01 09:55:00,25.18,25.2,25.13,25.18,40935.0,25.0672,25.0871,25.0174,25.0672,40935.0
2022-08-01 10:00:00,25.17,25.39,25.13,25.36,62583.0,25.0572,25.2763,25.0174,25.2464,62583.0
2022-08-01 10:05:00,25.35,25.43,25.26,25.27,56935.0,25.2364,25.3161,25.1468,25.1568,56935.0
2022-08-01 10:10:00,25.27,25.34,25.11,25.15,50013.0,25.1568,25.2265,24.9975,25.0373,50013.0
2022-08-01 10:15:00,25.18,25.39,25.15,25.18,43565.0,25.0672,25.2763,25.0373,25.0672,43565.0
2022-08-01 10:20:00,25.18,25.22,25.1,25.11,40334.0,25.0672,25.107,24.9876,24.9975,40334.0
2022-08-01 10:25:00,25.1,25.18,25.05,25.18,48239.0,24.9876,25.0672,24.9378,25.0672,48239.0
2022-08-01 10:30:00,25.19,25.24,25.1,25.12,47245.0,25.0772,25.1269,24.9876,25.0075,47245.0
2022-08-01 10:35:00,25.13,25.14,24.97,24.98,55623.0,25.0174,25.0274,24.8581,24.8681,55623.0
2022-08-01 10:40:00,24.98,25.07,24.98,25.06,45354.0,24.8681,24.9577,24.8681,24.9477,45354.0
2022-08-01 10:45:00,25.06,25.14,25.06,25.13,52596.0,24.9477,25.0274,24.9477,25.0174,52596.0
2022-08-01 10:50:00,25.13,25.16,25.09,25.14,47657.0,25.0174,25.0473,24.9776,25.0274,47657.0
2022-08-01 10:55:00,25.13,25.13,25.04,25.05,49930.0,25.0174,25.0174,24.9278,24.9378,49930.0
2022-08-01 11:00:00,25.06,25.1,24.99,25.02,45641.0,24.9477,24.9876,24.8781,24.9079,45641.0
2022-08-01 11:05:00,25.01,25.01,24.91,24.98,31970.0,24.898,24.898,24.7984,24.8681,31970.0
2022-08-01 11:10:00,24.98,25.02,24.88,24.97,22067.0,24.8681,24.9079,24.7685,24.8581,22067.0
2022-08-01 11:15:00,24.97,24.97,24.8,24.82,32263.0,24.8581,24.8581,24.6889,24.7088,32263.0
2022-08-01 11:20:00,24.82,24.87,24.8,24.85,31640.0,24.7088,24.7586,24.6889,24.7387,31640.0
2022-08-01 11:25:00,24.84,24.9,24.82,24.86,37413.0,24.7287,24.7885,24.7088,24.7486,37413.0
2022-08-01 11:30:00,24.87,24.87,24.75,24.78,42288.0,24.7586,24.7586,24.6391,24.669,42288.0
2022-08-01 11:35:00,24.79,24.82,24.69,24.7,26254.0,24.679,24.7088,24.5794,24.5894,26254.0
2022-08-01 11:40:00,24.71,24.78,24.7,24.78,32633.0,24.5993,24.669,24.5894,24.669,32633.0
2022-08-01 11:45:00,24.77,24.86,24.75,24.86,13609.0,24.659,24.7486,24.6391,24.7486,13609.0
2022-08-01 11:50:00,24.86,24.86,24.73,24.73,24448.0,24.7486,24.7486,24.6192,24.6192,24448.0
2022-08-01 11:55:00,24.73,24.79,24.68,24.77,38174.0,24.6192,24.679,24.5694,24.659,38174.0
2022-08-01 12:00:00,24.77,24.85,24.77,24.82,16713.0,24.659,24.7387,24.659,24.7088,16713.0
2022-08-01 12:05:00,24.82,24.85,24.77,24.85,28469.0,24.7088,24.7387,24.659,24.7387,28469.0
2022-08-01 12:10:00,24.86,24.89,24.77,24.8,20506.0,24.7486,24.7785,24.659,24.6889,20506.0
2022-08-01 12:15:00,24.8,24.86,24.79,24.8,16557.0,24.6889,24.7486,24.679,24.6889,16557.0
2022-08-01 12:20:00,24.8,24.83,24.77,24.81,37618.0,24.6889,24.7188,24.659,24.6989,37618.0
2022-08-01 12:25:00,24.8,24.81,24.77,24.77,17574.0,24.6889,24.6989,24.659,24.659,17574.0
2022-08-01 12:30:00,24.76,24.76,24.67,24.71,59924.0,24.6491,24.6491,24.5595,24.5993,59924.0
2022-08-01 12:35:00,24.71,24.73,24.69,24.72,16113.0,24.5993,24.6192,24.5794,24.6093,16113.0
2022-08-01 12:40:00,24.72,24.78,24.71,24.77,9229.0,24.6093,24.669,24.5993,24.659,9229.0
2022-08-01 12:45:00,24.76,24.81,24.74,24.77,24161.0,24.6491,24.6989,24.6292,24.659,24161.0
2022-08-01 12:50:00,24.77,24.83,24.75,24.79,12786.0,24.659,24.7188,24.6391,24.679,12786.0
2022-08-01 12:55:00,24.78,24.78,24.7,24.72,61134.0,24.669,24.669,24.5894,24.6093,61134.0
2022-08-01 13:00:00,24.73,24.79,24.69,24.71,27390.0,24.6192,24.679,24.5794,24.5993,27390.0
2022-08-01 13:05:00,24.72,24.79,24.71,24.78,25061.0,24.6093,24.679,24.5993,24.669,25061.0
2022-08-01 13:10:00,24.78,24.83,24.78,24.8,17926.0,24.669,24.7188,24.669,24.6889,17926.0
2022-08-01 13:15:00,24.8,24.86,24.78,24.85,31368.0,24.6889,24.7486,24.669,24.7387,31368.0
2022-08-01 13:20:00,24.85,24.85,24.74,24.78,31141.0,24.7387,24.7387,24.6292,24.669,31141.0
2022-08-01 13:25:00,24.77,24.87,24.77,24.83,16405.0,24.659,24.7586,24.659,24.7188,16405.0
2022-08-01 13:30:00,24.83,24.84,24.76,24.79,30219.0,24.7188,24.7287,24.6491,24.679,30219.0
2022-08-01 13:35:00,24.79,24.84,24.79,24.81,19335.0,24.679,24.7287,24.679,24.6989,19335.0
2022-08-01 13:40:00,24.8,24.85,24.77,24.85,16477.0,24.6889,24.7387,24.659,24.7387,16477.0
2022-08-01 13:45:00,24.84,24.84,24.76,24.84,32957.0,24.7287,24.7287,24.6491,24.7287,32957.0
2022-08-01 13:50:00,24.83,24.89,24.83,24.88,16727.0,24.7188,24.7785,24.7188,24.7685,16727.0
2022-08-01 13:55:00,24.89,24.94,24.89,24.94,25119.0,24.7785,24.8283,24.7785,24.8283,25119.0
2022-08-01 14:00:00,24.94,24.99,24.93,24.97,32818.0,24.8283,24.8781,24.8183,24.8581,32818.0
2022-08-01 14:05:00,24.96,25.05,24.95,25.05,25795.0,24.8482,24.9378,24.8382,24.9378,25795.0
2022-08-01 14:10:00,25.04,25.09,25.01,25.09,20021.0,24.9278,24.9776,24.898,24.9776,20021.0
2022-08-01 14:15:00,25.09,25.09,24.96,24.96,18596.0,24.9776,24.9776,24.8482,24.8482,18596.0
2022-08-01 14:20:00,24.97,24.99,24.93,24.96,62929.0,24.8581,24.8781,24.8183,24.8482,62929.0
2022-08-01 14:25:00,24.96,25.02,24.96,24.99,19218.0,24.8482,24.9079,24.8482,24.8781,19218.0
2022-08-01 14:30:00,25.0,25.01,24.94,24.95,16795.0,24.888,24.898,24.8283,24.8382,16795.0
2022-08-01 14:35:00,24.95,24.97,24.93,24.96,21000.0,24.8382,24.8581,24.8183,24.8482,21000.0
2022-08-01 14:40:00,24.96,24.98,24.91,24.93,26468.0,24.8482,24.8681,24.7984,24.8183,26468.0
2022-08-01 14:45:00,24.94,24.94,24.86,24.87,34371.0,24.8283,24.8283,24.7486,24.7586,34371.0
2022-08-01 14:50:00,24.87,24.94,24.85,24.94,18808.0,24.7586,24.8283,24.7387,24.8283,18808.0
2022-08-01 14:55:00,24.95,24.99,24.94,24.96,18414.0,24.8382,24.8781,24.8283,24.8482,18414.0
2022-08-01 15:00:00,24.97,24.97,24.91,24.92,20909.0,24.8581,24.8581,24.7984,24.8084,20909.0
2022-08-01 15:05:00,24.92,25.0,24.91,24.99,22951.0,24.8084,24.888,24.7984,24.8781,22951.0
2022-08-01 15:10:00,24.99,24.99,24.92,24.93,18299.0,24.8781,24.8781,24.8084,24.8183,18299.0
2022-08-01 15:15:00,24.93,24.98,24.9,24.94,64094.0,24.8183,24.8681,24.7885,24.8283,64094.0
2022-08-01 15:20:00,24.94,24.94,24.88,24.89,42684.0,24.8283,24.8283,24.7685,24.7785,42684.0
2022-08-01 15:25:00,24.89,24.89,24.85,24.86,42748.0,24.7785,24.7785,24.7387,24.7486,42748.0
2022-08-01 15:30:00,24.86,25.0,24.85,24.99,93097.0,24.7486,24.888,24.7387,24.8781,93097.0
2022-08-01 15:35:00,25.0,25.03,24.96,25.02,66214.0,24.888,24.9179,24.8482,24.9079,66214.0
2022-08-01 15:40:00,25.03,25.15,25.02,25.12,79716.0,24.9179,25.0373,24.9079,25.0075,79716.0
2022-08-01 15:45:00,25.11,25.24,25.1,25.2,168049.0,24.9975,25.1269,24.9876,25.0871,168049.0
2022-08-01 15:50:00,25.2,25.26,25.17,25.25,127111.0,25.0871,25.1468,25.0572,25.1369,127111.0
2022-08-01 15:55:00,25.25,25.27,25.2,25.24,190770.0,25.1369,25.1568,25.0871,25.1269,190770.0
2022-08-02 09:30:00,24.43,25.19,24.42,25.17,116352.0,24.3206,25.0772,24.3106,25.0572,116352.0
2022-08-02 09:35:00,25.17,25.29,25.07,25.24,58069.0,25.0572,25.1767,24.9577,25.1269,58069.0
2022-08-02 09:40:00,25.27,25.27,25.11,25.14,32564.0,25.1568,25.1568,24.9975,25.0274,32564.0
2022-08-02 09:45:00,25.14,25.27,25.13,25.16,56652.0,25.0274,25.1568,25.0174,25.0473,56652.0
2022-08-02 09:50:00,25.16,25.18,25.0,25.04,53997.0,25.0473,25.0672,24.888,24.9278,53997.0
2022-08-02 09:55:00,25.03,25.06,24.97,24.99,34700.0,24.9179,24.9477,24.8581,24.8781,34700.0
2022-08-02 10:00:00,24.98,24.99,24.88,24.89,70107.0,24.8681,24.8781,24.7685,24.7785,70107.0
2022-08-02 10:05:00,24.89,25.01,24.88,24.89,27378.0,24.7785,24.898,24.7685,24.7785,27378.0
2022-08-02 10:10:00,24.89,24.94,24.79,24.93,41033.0,24.7785,24.8283,24.679,24.8183,41033.0
2022-08-02 10:15:00,24.92,25.02,24.86,24.96,32238.0,24.8084,24.9079,24.7486,24.8482,32238.0
2022-08-02 10:20:00,24.96,24.97,24.84,24.86,44323.0,24.8482,24.8581,24.7287,24.7486,44323.0
2022-08-02 10:25:00,24.85,24.89,24.79,24.88,60044.0,24.7387,24.7785,24.679,24.7685,60044.0
2022-08-02 10:30:00,24.89,25.02,24.84,24.92,73326.0,24.7785,24.9079,24.7287,24.8084,73326.0
2022-08-02 10:35:00,24.92,24.98,24.85,24.98,59723.0,24.8084,24.8681,24.7387,24.8681,59723.0
2022-08-02 10:40:00,24.97,25.03,24.97,25.03,62069.0,24.8581,24.9179,24.8581,24.9179,62069.0
2022-08-02 10:45:00,25.06,25.2,25.05,25.2,63098.0,24.9477,25.0871,24.9378,25.0871,63098.0
2022-08-02 10:50:00,25.19,25.35,25.16,25.35,46250.0,25.0772,25.2364,25.0473,25.2364,46250.0
2022-08-02 10:55:00,25.36,25.46,25.32,25.43,102436.0,25.2464,25.3459,25.2066,25.3161,102436.0
2022-08-02 11:00:00,25.42,25.52,25.38,25.42,81499.0,25.3061,25.4057,25.2663,25.3061,81499.0
2022-08-02 11:05:00,25.42,25.42,25.19,25.2,48538.0,25.3061,25.3061,25.0772,25.0871,48538.0
2022-08-02 11:10:00,25.19,25.21,25.1,25.14,42055.0,25.0772,25.0971,24.9876,25.0274,42055.0
2022-08-02 11:15:00,25.11,25.22,25.07,25.14,31552.0,24.9975,25.107,24.9577,25.0274,31552.0
2022-08-02 11:20:00,25.14,25.24,25.13,25.23,27100.0,25.0274,25.1269,25.0174,25.117,27100.0
2022-08-02 11:25:00,25.23,25.32,25.22,25.3,44173.0,25.117,25.2066,25.107,25.1867,44173.0
2022-08-02 11:30:00,25.29,25.29,25.18,25.2,47333.0,25.1767,25.1767,25.0672,25.0871,47333.0
2022-08-02 11:35:00,25.21,25.31,25.2,25.27,23837.0,25.0971,25.1966,25.0871,25.1568,23837.0
2022-08-02 11:40:00,25.27,25.33,25.23,25.33,30973.0,25.1568,25.2165,25.117,25.2165,30973.0
2022-08-02 11:45:00,25.33,25.43,25.32,25.42,13260.0,25.2165,25.3161,25.2066,25.3061,13260.0
2022-08-02 11:50:00,25.41,25.46,25.35,25.36,43013.0,25.2962,25.3459,25.2364,25.2464,43013.0
2022-08-02 11:55:00,25.35,25.38,25.32,25.38,14780.0,25.2364,25.2663,25.2066,25.2663,14780.0
2022-08-02 12:00:00,25.38,25.5,25.37,25.49,33040.0,25.2663,25.3858,25.2564,25.3758,33040.0
2022-08-02 12:05:00,25.5,25.54,25.49,25.51,57328.0,25.3858,25.4256,25.3758,25.3957,57328.0
2022-08-02 12:10:00,25.51,25.58,25.49,25.55,36955.0,25.3957,25.4654,25.3758,25.4355,36955.0
2022-08-02 12:15:00,25.55,25.62,25.55,25.59,34117.0,25.4355,25.5052,25.4355,25.4754,34117.0
2022-08-02 12:20:00,25.6,25.7,25.6,25.65,29316.0,25.4853,25.5849,25.4853,25.5351,29316.0
2022-08-02 12:25:00,25.65,25.7,25.63,25.69,18084.0,25.5351,25.5849,25.5152,25.5749,18084.0
2022-08-02 12:30:00,25.69,25.7,25.65,25.65,11811.0,25.5749,25.5849,25.5351,25.5351,11811.0
2022-08-02 12:35:00,25.67,25.67,25.59,25.63,10261.0,25.555,25.555,25.4754,25.5152,10261.0
2022-08-02 12:40:00,25.66,25.76,25.66,25.76,39718.0,25.5451,25.6446,25.5451,25.6446,39718.0
2022-08-02 12:45:00,25.76,25.77,25.7,25.72,23538.0,25.6446,25.6546,25.5849,25.6048,23538.0
2022-08-02 12:50:00,25.71,25.73,25.67,25.69,16865.0,25.5948,25.6147,25.555,25.5749,16865.0
2022-08-02 12:55:00,25.69,25.73,25.68,25.69,21577.0,25.5749,25.6147,25.565,25.5749,21577.0
2022-08-02 13:00:00,25.68,25.69,25.59,25.64,24610.0,25.565,25.5749,25.4754,25.5251,24610.0
2022-08-02 13:05:00,25.64,25.68,25.59,25.66,32384.0,25.5251,25.565,25.4754,25.5451,32384.0
2022-08-02 13:10:00,25.66,25.67,25.59,25.6,10154.0,25.5451,25.555,25.4754,25.4853,10154.0
2022-08-02 13:15:00,25.6,25.62,25.54,25.54,11261.0,25.4853,25.5052,25.4256,25.4256,11261.0
2022-08-02 13:20:00,25.55,25.56,25.52,25.55,9154.0,25.4355,25.4455,25.4057,25.4355,9154.0
2022-08-02 13:25:00,25.54,25.58,25.5,25.5,21206.0,25.4256,25.4654,25.3858,25.3858,21206.0
2022-08-02 13:30:00,25.49,25.49,25.37,25.37,9087.0,25.3758,25.3758,25.2564,25.2564,9087.0
2022-08-02 13:35:00,25.37,25.48,25.35,25.41,28781.0,25.2564,25.3659,25.2364,25.2962,28781.0
2022-08-02 13:40:00,25.41,25.44,25.39,25.44,10863.0,25.2962,25.326,25.2763,25.326,10863.0
2022-08-02 13:45:00,25.42,25.45,25.39,25.39,3838.0,25.3061,25.336,25.2763,25.2763,3838.0
2022-08-02 13:50:00,25.39,25.45,25.39,25.43,8230.0,25.2763,25.336,25.2763,25.3161,8230.0
2022-08-02 13:55:00,25.45,25.46,25.43,25.45,4149.0,25.336,25.3459,25.3161,25.336,4149.0
2022-08-02 14:00:00,25.43,25.47,25.41,25.43,4701.0,25.3161,25.3559,25.2962,25.3161,4701.0
2022-08-02 14:05:00,25.42,25.46,25.42,25.45,9375.0,25.3061,25.3459,25.3061,25.336,9375.0
2022-08-02 14:10:00,25.45,25.47,25.42,25.47,10839.0,25.336,25.3559,25.3061,25.3559,10839.0
2022-08-02 14:15:00,25.46,25.49,25.45,25.46,9190.0,25.3459,25.3758,25.336,25.3459,9190.0
2022-08-02 14:20:00,25.46,25.49,25.42,25.46,9326.0,25.3459,25.3758,25.3061,25.3459,9326.0
2022-08-02 14:25:00,25.46,25.49,25.46,25.48,8483.0,25.3459,25.3758,25.3459,25.3659,8483.0
2022-08-02 14:30:00,25.49,25.57,25.48,25.55,17314.0,25.3758,25.4555,25.3659,25.4355,17314.0
2022-08-02 14:35:00,25.55,25.56,25.5,25.52,8283.0,25.4355,25.4455,25.3858,25.4057,8283.0
2022-08-02 14:40:00,25.52,25.52,25.48,25.48,3338.0,25.4057,25.4057,25.3659,25.3659,3338.0
2022-08-02 14:45:00,25.47,25.48,25.41,25.48,15924.0,25.3559,25.3659,25.2962,25.3659,15924.0
2022-08-02 14:50:00,25.49,25.49,25.41,25.46,10871.0,25.3758,25.3758,25.2962,25.3459,10871.0
2022-08-02 14:55:00,25.46,25.46,25.42,25.44,8313.0,25.3459,25.3459,25.3061,25.326,8313.0
2022-08-02 15:00:00,25.44,25.45,25.42,25.44,13106.0,25.326,25.336,25.3061,25.326,13106.0
2022-08-02 15:05:00,25.44,25.48,25.43,25.45,26885.0,25.326,25.3659,25.3161,25.336,26885.0
2022-08-02 15:10:00,25.45,25.47,25.42,25.43,21590.0,25.336,25.3559,25.3061,25.3161,21590.0
2022-08-02 15:15:00,25.44,25.46,25.38,25.39,52371.0,25.326,25.3459,25.2663,25.2763,52371.0
2022-08-02 15:20:00,25.39,25.42,25.38,25.4,25597.0,25.2763,25.3061,25.2663,25.2862,25597.0
2022-08-02 15:25:00,25.41,25.44,25.4,25.44,60505.0,25.2962,25.326,25.2862,25.326,60505.0
2022-08-02 15:30:00,25.44,25.45,25.42,25.45,60484.0,25.326,25.336,25.3061,25.336,60484.0
2022-08-02 15:35:00,25.45,25.47,25.42,25.43,77768.0,25.336,25.3559,25.3061,25.3161,77768.0
2022-08-02 15:40:00,25.43,25.47,25.4,25.46,31970.0,25.3161,25.3559,25.2862,25.3459,31970.0
2022-08-02 15:45:00,25.46,25.48,25.36,25.38,40863.0,25.3459,25.3659,25.2464,25.2663,40863.0
2022-08-02 15:50:00,25.38,25.42,25.29,25.3,76528.0,25.2663,25.3061,25.1767,25.1867,76528.0
2022-08-02 15:55:00,25.3,25.34,25.26,25.3,168050.0,25.1867,25.2265,25.1468,25.1867,168050.0
2022-08-03 09:30:00,25.26,25.4,25.17,25.32,147730.0,25.1468,25.2862,25.0572,25.2066,147730.0
2022-08-03 09:35:00,25.3,25.49,25.24,25.49,47915.0,25.1867,25.3758,25.1269,25.3758,47915.0
2022-08-03 09:40:00,25.5,25.58,25.3,25.32,25526.0,25.3858,25.4654,25.1867,25.2066,25526.0
2022-08-03 09:45:00,25.32,25.49,25.29,25.45,35335.0,25.2066,25.3758,25.1767,25.336,35335.0
2022-08-03 09:50:00,25.46,25.51,25.38,25.49,14172.0,25.3459,25.3957,25.2663,25.3758,14172.0
2022-08-03 09:55:00,25.5,25.53,25.44,25.44,7741.0,25.3858,25.4156,25.326,25.326,7741.0
2022-08-03 10:00:00,25.46,25.53,25.36,25.52,21015.0,25.3459,25.4156,25.2464,25.4057,21015.0
2022-08-03 10:05:00,25.52,25.54,25.48,25.53,6746.0,25.4057,25.4256,25.3659,25.4156,6746.0
2022-08-03 10:10:00,25.54,25.58,25.51,25.53,6972.0,25.4256,25.4654,25.3957,25.4156,6972.0
2022-08-03 10:15:00,25.53,25.54,25.42,25.44,4429.0,25.4156,25.4256,25.3061,25.326,4429.0
2022-08-03 10:20:00,25.45,25.48,25.42,25.47,4970.0,25.336,25.3659,25.3061,25.3559,4970.0
2022-08-03 10:25:00,25.49,25.55,25.49,25.52,8333.0,25.3758,25.4355,25.3758,25.4057,8333.0
2022-08-03 10:30:00,25.53,25.55,25.46,25.54,8944.0,25.4156,25.4355,25.3459,25.4256,8944.0
2022-08-03 10:35:00,25.52,25.52,25.39,25.42,7516.0,25.4057,25.4057,25.2763,25.3061,7516.0
2022-08-03 10:40:00,25.42,25.46,25.38,25.45,7400.0,25.3061,25.3459,25.2663,25.336,7400.0
2022-08-03 10:45:00,25.43,25.46,25.39,25.44,10636.0,25.3161,25.3459,25.2763,25.326,10636.0
2022-08-03 10:50:00,25.44,25.48,25.42,25.44,12306.0,25.326,25.3659,25.3061,25.326,12306.0
2022-08-03 10:55:00,25.44,25.5,25.43,25.47,16091.0,25.326,25.3858,25.3161,25.3559,16091.0
2022-08-03 11:00:00,25.47,25.52,25.45,25.51,7905.0,25.3559,25.4057,25.336,25.3957,7905.0
2022-08-03 11:05:00,25.52,25.55,25.47,25.5,29123.0,25.4057,25.4355,25.3559,25.3858,29123.0
2022-08-03 11:10:00,25.51,25.56,25.48,25.55,16518.0,25.3957,25.4455,25.3659,25.4355,16518.0
2022-08-03 11:15:00,25.52,25.53,25.49,25.49,5300.0,25.4057,25.4156,25.3758,25.3758,5300.0
2022-08-03 11:20:00,25.49,25.55,25.47,25.52,11116.0,25.3758,25.4355,25.3559,25.4057,11116.0
2022-08-03 11:25:00,25.52,25.58,25.52,25.54,6486.0,25.4057,25.4654,25.4057,25.4256,6486.0
2022-08-03 11:30:00,25.54,25.67,25.54,25.67,10524.0,25.4256,25.555,25.4256,25.555,10524.0
2022-08-03 11:35:00,25.69,25.7,25.63,25.64,7330.0,25.5749,25.5849,25.5152,25.5251,7330.0
2022-08-03 11:40:00,25.65,25.71,25.64,25.69,12994.0,25.5351,25.5948,25.5251,25.5749,12994.0
2022-08-03 11:45:00,25.7,25.76,25.69,25.7,16822.0,25.5849,25.6446,25.5749,25.5849,16822.0
2022-08-03 11:50:00,25.68,25.71,25.65,25.7,6935.0,25.565,25.5948,25.5351,25.5849,6935.0
2022-08-03 11:55:00,25.69,25.79,25.68,25.79,8795.0,25.5749,25.6745,25.565,25.6745,8795.0
2022-08-03 12:00:00,25.78,25.82,25.75,25.82,12284.0,25.6645,25.7043,25.6346,25.7043,12284.0
2022-08-03 12:05:00,25.81,25.86,25.79,25.82,15149.0,25.6944,25.7442,25.6745,25.7043,15149.0
2022-08-03 12:10:00,25.8,25.82,25.78,25.82,7577.0,25.6844,25.7043,25.6645,25.7043,7577.0
2022-08-03 12:15:00,25.82,25.82,25.78,25.8,7617.0,25.7043,25.7043,25.6645,25.6844,7617.0
2022-08-03 12:20:00,25.82,25.87,25.8,25.86,17273.0,25.7043,25.7541,25.6844,25.7442,17273.0
2022-08-03 12:25:00,25.86,25.89,25.84,25.88,13974.0,25.7442,25.774,25.7242,25.7641,13974.0
2022-08-03 12:30:00,25.88,25.93,25.87,25.93,12057.0,25.7641,25.8138,25.7541,25.8138,12057.0
2022-08-03 12:35:00,25.92,25.95,25.9,25.91,7792.0,25.8039,25.8338,25.784,25.7939,7792.0
2022-08-03 12:40:00,25.91,25.92,25.9,25.91,7434.0,25.7939,25.8039,25.784,25.7939,7434.0
2022-08-03 12:45:00,25.91,25.98,25.9,25.96,22488.0,25.7939,25.8636,25.784,25.8437,22488.0
2022-08-03 12:50:00,25.96,25.99,25.92,25.93,15407.0,25.8437,25.8736,25.8039,25.8138,15407.0
2022-08-03 12:55:00,25.93,25.98,25.92,25.97,10675.0,25.8138,25.8636,25.8039,25.8537,10675.0
2022-08-03 13:00:00,25.97,26.01,25.97,26.01,12947.0,25.8537,25.8935,25.8537,25.8935,12947.0
2022-08-03 13:05:00,26.02,26.02,25.98,26.01,12443.0,25.9034,25.9034,25.8636,25.8935,12443.0
2022-08-03 13:10:00,26.01,26.03,26.01,26.03,10829.0,25.8935,25.9134,25.8935,25.9134,10829.0
2022-08-03 13:15:00,26.03,26.09,26.02,26.08,19036.0,25.9134,25.9731,25.9034,25.9632,19036.0
2022-08-03 13:20:00,26.07,26.08,26.03,26.03,25432.0,25.9532,25.9632,25.9134,25.9134,25432.0
2022-08-03 13:25:00,26.04,26.04,26.01,26.04,5155.0,25.9234,25.9234,25.8935,25.9234,5155.0
2022-08-03 13:30:00,26.04,26.07,26.04,26.06,11195.0,25.9234,25.9532,25.9234,25.9433,11195.0
2022-08-03 13:35:00,26.07,26.1,26.04,26.08,34848.0,25.9532,25.9831,25.9234,25.9632,34848.0
2022-08-03 13:40:00,26.08,26.12,26.06,26.1,11543.0,25.9632,26.003,25.9433,25.9831,11543.0
2022-08-03 13:45:00,26.1,26.1,26.08,26.1,5400.0,25.9831,25.9831,25.9632,25.9831,5400.0
2022-08-03 13:50:00,26.1,26.11,26.05,26.06,13246.0,25.9831,25.993,25.9333,25.9433,13246.0
2022-08-03 13:55:00,26.05,26.1,26.02,26.1,17998.0,25.9333,25.9831,25.9034,25.9831,17998.0
2022-08-03 14:00:00,26.09,26.11,26.07,26.09,17537.0,25.9731,25.993,25.9532,25.9731,17537.0
2022-08-03 14:05:00,26.07,26.1,26.05,26.1,7500.0,25.9532,25.9831,25.9333,25.9831,7500.0
2022-08-03 14:10:00,26.09,26.11,26.07,26.09,12801.0,25.9731,25.993,25.9532,25.9731,12801.0
2022-08-03 14:15:00,26.09,26.09,26.05,26.08,8265.0,25.9731,25.9731,25.9333,25.9632,8265.0
2022-08-03 14:20:00,26.09,26.11,26.07,26.1,11849.0,25.9731,25.993,25.9532,25.9831,11849.0
2022-08-03 14:25:00,26.1,26.1,26.06,26.06,15448.0,25.9831,25.9831,25.9433,25.9433,15448.0
2022-08-03 14:30:00,26.06,26.07,26.03,26.07,15149.0,25.9433,25.9532,25.9134,25.9532,15149.0
2022-08-03 14:35:00,26.07,26.09,26.06,26.08,18054.0,25.9532,25.9731,25.9433,25.9632,18054.0
2022-08-03 14:40:00,26.07,26.08,26.03,26.03,12991.0,25.9532,25.9632,25.9134,25.9134,12991.0
2022-08-03 14:45:00,26.04,26.06,26.03,26.05,8655.0,25.9234,25.9433,25.9134,25.9333,8655.0
2022-08-03 14:50:00,26.05,26.09,26.04,26.09,13120.0,25.9333,25.9731,25.9234,25.9731,13120.0
2022-08-03 14:55:00,26.09,26.12,26.08,26.11,16256.0,25.9731,26.003,25.9632,25.993,16256.0
2022-08-03 15:00:00,26.11,26.13,26.08,26.13,25158.0,25.993,26.0129,25.9632,26.0129,25158.0
2022-08-03 15:05:00,26.13,26.16,26.11,26.16,43138.0,26.0129,26.0428,25.993,26.0428,43138.0
2022-08-03 15:10:00,26.16,26.17,26.12,26.17,22251.0,26.0428,26.0528,26.003,26.0528,22251.0
2022-08-03 15:15:00,26.16,26.19,26.15,26.17,22573.0,26.0428,26.0727,26.0329,26.0528,22573.0
2022-08-03 15:20:00,26.18,26.18,26.14,26.14,9867.0,26.0627,26.0627,26.0229,26.0229,9867.0
2022-08-03 15:25:00,26.15,26.16,26.13,26.16,13739.0,26.0329,26.0428,26.0129,26.0428,13739.0
2022-08-03 15:30:00,26.16,26.21,26.14,26.2,30702.0,26.0428,26.0926,26.0229,26.0826,30702.0
2022-08-03 15:35:00,26.2,26.22,26.18,26.21,29056.0,26.0826,26.1025,26.0627,26.0926,29056.0
2022-08-03 15:40:00,26.21,26.29,26.2,26.29,48232.0,26.0926,26.1722,26.0826,26.1722,48232.0
2022-08-03 15:45:00,26.29,26.29,26.25,26.27,83665.0,26.1722,26.1722,26.1324,26.1523,83665.0
2022-08-03 15:50:00,26.27,26.33,26.27,26.31,88011.0,26.1523,26.2121,26.1523,26.1921,88011.0
2022-08-03 15:55:00,26.31,26.32,26.22,26.25,210177.0,26.1921,26.2021,26.1025,26.1324,210177.0
2022-08-04 09:30:00,26.97,27.39,26.8,27.07,178909.0,26.8492,27.2673,26.6799,26.9487,178909.0
2022-08-04 09:35:00,27.1,27.3,26.87,26.93,68742.0,26.9786,27.1777,26.7496,26.8094,68742.0
2022-08-04 09:40:00,26.93,27.2,26.82,27.07,71422.0,26.8094,27.0782,26.6999,26.9487,71422.0
2022-08-04 09:45:00,27.05,27.2,26.9,27.16,47786.0,26.9288,27.0782,26.7795,27.0383,47786.0
2022-08-04 09:50:00,27.14,27.31,27.03,27.14,58335.0,27.0184,27.1877,26.9089,27.0184,58335.0
2022-08-04 09:55:00,27.12,27.21,27.09,27.12,33166.0,26.9985,27.0881,26.9686,26.9985,33166.0
2022-08-04 10:00:00,27.13,27.17,27.06,27.11,24107.0,27.0085,27.0483,26.9388,26.9886,24107.0
2022-08-04 10:05:00,27.12,27.18,26.95,26.95,61212.0,26.9985,27.0582,26.8293,26.8293,61212.0
2022-08-04 10:10:00,26.94,26.96,26.65,26.65,67726.0,26.8193,26.8392,26.5306,26.5306,67726.0
2022-08-04 10:15:00,26.65,26.7,26.51,26.59,26874.0,26.5306,26.5804,26.3912,26.4709,26874.0
2022-08-04 10:20:00,26.58,26.63,26.53,26.55,18236.0,26.4609,26.5107,26.4112,26.4311,18236.0
2022-08-04 10:25:00,26.54,26.6,26.52,26.57,21414.0,26.4211,26.4808,26.4012,26.451,21414.0
2022-08-04 10:30:00,26.56,26.63,26.54,26.56,14134.0,26.441,26.5107,26.4211,26.441,14134.0
2022-08-04 10:35:00,26.55,26.55,26.43,26.46,17903.0,26.4311,26.4311,26.3116,26.3415,17903.0
2022-08-04 10:40:00,26.46,26.49,26.4,26.4,31029.0,26.3415,26.3713,26.2817,26.2817,31029.0
2022-08-04 10:45:00,26.39,26.59,26.38,26.51,29132.0,26.2718,26.4709,26.2618,26.3912,29132.0
2022-08-04 10:50:00,26.51,26.6,26.5,26.57,23486.0,26.3912,26.4808,26.3813,26.451,23486.0
2022-08-04 10:55:00,26.58,26.62,26.57,26.58,7580.0,26.4609,26.5008,26.451,26.4609,7580.0
2022-08-04 11:00:00,26.59,26.64,26.58,26.64,12102.0,26.4709,26.5207,26.4609,26.5207,12102.0
2022-08-04 11:05:00,26.67,26.72,26.64,26.64,11757.0,26.5505,26.6003,26.5207,26.5207,11757.0
2022-08-04 11:10:00,26.63,26.68,26.56,26.58,11333.0,26.5107,26.5605,26.441,26.4609,11333.0
2022-08-04 11:15:00,26.58,26.6,26.55,26.59,14835.0,26.4609,26.4808,26.4311,26.4709,14835.0
2022-08-04 11:20:00,26.6,26.64,26.58,26.58,12628.0,26.4808,26.5207,26.4609,26.4609,12628.0
2022-08-04 11:25:00,26.57,26.61,26.57,26.57,5461.0,26.451,26.4908,26.451,26.451,5461.0
2022-08-04 11:30:00,26.57,26.57,26.51,26.51,5054.0,26.451,26.451,26.3912,26.3912,5054.0
2022-08-04 11:35:00,26.5,26.54,26.48,26.48,12839.0,26.3813,26.4211,26.3614,26.3614,12839.0
2022-08-04 11:40:00,26.5,26.55,26.49,26.55,9372.0,26.3813,26.4311,26.3713,26.4311,9372.0
2022-08-04 11:45:00,26.54,26.66,26.54,26.63,10505.0,26.4211,26.5406,26.4211,26.5107,10505.0
2022-08-04 11:50:00,26.63,26.67,26.63,26.65,6455.0,26.5107,26.5505,26.5107,26.5306,6455.0
2022-08-04 11:55:00,26.65,26.66,26.62,26.65,8138.0,26.5306,26.5406,26.5008,26.5306,8138.0
2022-08-04 12:00:00,26.65,26.68,26.62,26.64,10356.0,26.5306,26.5605,26.5008,26.5207,10356.0
2022-08-04 12:05:00,26.64,26.73,26.63,26.73,10621.0,26.5207,26.6103,26.5107,26.6103,10621.0
2022-08-04 12:10:00,26.74,26.78,26.74,26.75,9223.0,26.6202,26.66,26.6202,26.6302,9223.0
2022-08-04 12:15:00,26.74,26.76,26.71,26.75,6888.0,26.6202,26.6401,26.5903,26.6302,6888.0
2022-08-04 12:20:00,26.74,26.74,26.7,26.72,6100.0,26.6202,26.6202,26.5804,26.6003,6100.0
2022-08-04 12:25:00,26.71,26.77,26.71,26.76,5501.0,26.5903,26.6501,26.5903,26.6401,5501.0
2022-08-04 12:30:00,26.75,26.79,26.72,26.79,12006.0,26.6302,26.67,26.6003,26.67,12006.0
2022-08-04 12:35:00,26.79,26.79,26.74,26.76,6612.0,26.67,26.67,26.6202,26.6401,6612.0
2022-08-04 12:40:00,26.76,26.77,26.71,26.76,10403.0,26.6401,26.6501,26.5903,26.6401,10403.0
2022-08-04 12:45:00,26.75,26.75,26.68,26.68,11738.0,26.6302,26.6302,26.5605,26.5605,11738.0
2022-08-04 12:50:00,26.69,26.76,26.69,26.76,7400.0,26.5704,26.6401,26.5704,26.6401,7400.0
2022-08-04 12:55:00,26.76,26.8,26.76,26.78,11452.0,26.6401,26.6799,26.6401,26.66,11452.0
2022-08-04 13:00:00,26.78,26.81,26.77,26.8,20769.0,26.66,26.6899,26.6501,26.6799,20769.0
2022-08-04 13:05:00,26.81,26.82,26.74,26.74,21573.0,26.6899,26.6999,26.6202,26.6202,21573.0
2022-08-04 13:10:00,26.74,26.77,26.74,26.77,7903.0,26.6202,26.6501,26.6202,26.6501,7903.0
2022-08-04 13:15:00,26.76,26.76,26.74,26.74,10927.0,26.6401,26.6401,26.6202,26.6202,10927.0
2022-08-04 13:20:00,26.73,26.75,26.69,26.74,7353.0,26.6103,26.6302,26.5704,26.6202,7353.0
2022-08-04 13:25:00,26.74,26.77,26.73,26.74,8991.0,26.6202,26.6501,26.6103,26.6202,8991.0
2022-08-04 13:30:00,26.75,26.76,26.74,26.75,2900.0,26.6302,26.6401,26.6202,26.6302,2900.0
2022-08-04 13:35:00,26.75,26.79,26.72,26.79,19865.0,26.6302,26.67,26.6003,26.67,19865.0
2022-08-04 13:40:00,26.79,26.79,26.73,26.77,18741.0,26.67,26.67,26.6103,26.6501,18741.0
2022-08-04 13:45:00,26.75,26.8,26.75,26.8,8585.0,26.6302,26.6799,26.6302,26.6799,8585.0
2022-08-04 13:50:00,26.81,26.83,26.8,26.83,7855.0,26.6899,26.7098,26.6799,26.7098,7855.0
2022-08-04 13:55:00,26.84,26.85,26.8,26.83,11421.0,26.7198,26.7297,26.6799,26.7098,11421.0
2022-08-04 14:00:00,26.83,26.85,26.82,26.83,7269.0,26.7098,26.7297,26.6999,26.7098,7269.0
2022-08-04 14:05:00,26.84,26.87,26.83,26.86,21180.0,26.7198,26.7496,26.7098,26.7397,21180.0
2022-08-04 14:10:00,26.84,26.84,26.79,26.81,11896.0,26.7198,26.7198,26.67,26.6899,11896.0
2022-08-04 14:15:00,26.81,26.83,26.79,26.83,6483.0,26.6899,26.7098,26.67,26.7098,6483.0
2022-08-04 14:20:00,26.83,26.84,26.79,26.8,6972.0,26.7098,26.7198,26.67,26.6799,6972.0
2022-08-04 14:25:00,26.81,26.85,26.79,26.85,7640.0,26.6899,26.7297,26.67,26.7297,7640.0
2022-08-04 14:30:00,26.85,26.85,26.77,26.8,18197.0,26.7297,26.7297,26.6501,26.6799,18197.0
2022-08-04 14:35:00,26.79,26.79,26.75,26.79,13086.0,26.67,26.67,26.6302,26.67,13086.0
2022-08-04 14:40:00,26.79,26.8,26.75,26.79,8458.0,26.67,26.6799,26.6302,26.67,8458.0
2022-08-04 14:45:00,26.79,26.81,26.78,26.8,5457.0,26.67,26.6899,26.66,26.6799,5457.0
2022-08-04 14:50:00,26.8,26.83,26.79,26.81,11906.0,26.6799,26.7098,26.67,26.6899,11906.0
2022-08-04 14:55:00,26.82,26.83,26.8,26.83,5085.0,26.6999,26.7098,26.6799,26.7098,5085.0
2022-08-04 15:00:00,26.82,26.83,26.79,26.8,10790.0,26.6999,26.7098,26.67,26.6799,10790.0
2022-08-04 15:05:00,26.8,26.9,26.79,26.89,44492.0,26.6799,26.7795,26.67,26.7695,44492.0
2022-08-04 15:10:00,26.89,26.91,26.86,26.89,26297.0,26.7695,26.7895,26.7397,26.7695,26297.0
2022-08-04 15:15:00,26.9,26.92,26.87,26.91,23889.0,26.7795,26.7994,26.7496,26.7895,23889.0
2022-08-04 15:20:00,26.9,26.91,26.82,26.85,35036.0,26.7795,26.7895,26.6999,26.7297,35036.0
2022-08-04 15:25:00,26.85,26.85,26.79,26.8,34385.0,26.7297,26.7297,26.67,26.6799,34385.0
2022-08-04 15:30:00,26.8,26.8,26.71,26.71,40396.0,26.6799,26.6799,26.5903,26.5903,40396.0
2022-08-04 15:35:00,26.72,26.73,26.68,26.71,68410.0,26.6003,26.6103,26.5605,26.5903,68410.0
2022-08-04 15:40:00,26.71,26.75,26.61,26.67,112404.0,26.5903,26.6302,26.4908,26.5505,112404.0
2022-08-04 15:45:00,26.67,26.73,26.65,26.73,77035.0,26.5505,26.6103,26.5306,26.6103,77035.0
2022-08-04 15:50:00,26.73,26.78,26.7,26.71,125560.0,26.6103,26.66,26.5804,26.5903,125560.0
2022-08-04 15:55:00,26.71,26.84,26.69,26.81,454214.0,26.5903,26.7198,26.5704,26.6899,454214.0
2022-08-05 09:30:00,26.09,26.47,26.05,26.2,97369.0,25.9731,26.3514,25.9333,26.0826,97369.0
2022-08-05 09:35:00,26.19,26.24,26.1,26.13,67034.0,26.0727,26.1225,25.9831,26.0129,67034.0
2022-08-05 09:40:00,26.13,26.21,26.08,26.21,25334.0,26.0129,26.0926,25.9632,26.0926,25334.0
2022-08-05 09:45:00,26.22,26.34,26.15,26.3,173950.0,26.1025,26.222,26.0329,26.1822,173950.0
2022-08-05 09:50:00,26.32,26.39,26.3,26.35,25505.0,26.2021,26.2718,26.1822,26.232,25505.0
2022-08-05 09:55:00,26.35,26.51,26.35,26.44,29963.0,26.232,26.3912,26.232,26.3216,29963.0
2022-08-05 10:00:00,26.42,26.48,26.36,26.43,32918.0,26.3016,26.3614,26.2419,26.3116,32918.0
2022-08-05 10:05:00,26.44,26.5,26.39,26.5,22540.0,26.3216,26.3813,26.2718,26.3813,22540.0
2022-08-05 10:10:00,26.51,26.56,26.45,26.55,19854.0,26.3912,26.441,26.3315,26.4311,19854.0
2022-08-05 10:15:00,26.55,26.57,26.43,26.46,13443.0,26.4311,26.451,26.3116,26.3415,13443.0
2022-08-05 10:20:00,26.47,26.5,26.43,26.5,18324.0,26.3514,26.3813,26.3116,26.3813,18324.0
2022-08-05 10:25:00,26.49,26.54,26.45,26.52,14319.0,26.3713,26.4211,26.3315,26.4012,14319.0
2022-08-05 10:30:00,26.53,26.6,26.51,26.51,18511.0,26.4112,26.4808,26.3912,26.3912,18511.0
2022-08-05 10:35:00,26.52,26.54,26.46,26.49,12826.0,26.4012,26.4211,26.3415,26.3713,12826.0
2022-08-05 10:40:00,26.47,26.59,26.45,26.52,30504.0,26.3514,26.4709,26.3315,26.4012,30504.0
2022-08-05 10:45:00,26.52,26.54,26.51,26.52,7959.0,26.4012,26.4211,26.3912,26.4012,7959.0
2022-08-05 10:50:00,26.52,26.59,26.48,26.59,9666.0,26.4012,26.4709,26.3614,26.4709,9666.0
2022-08-05 10:55:00,26.6,26.62,26.57,26.59,7375.0,26.4808,26.5008,26.451,26.4709,7375.0
2022-08-05 11:00:00,26.6,26.6,26.54,26.55,13405.0,26.4808,26.4808,26.4211,26.4311,13405.0
2022-08-05 11:05:00,26.54,26.55,26.49,26.55,9082.0,26.4211,26.4311,26.3713,26.4311,9082.0
2022-08-05 11:10:00,26.55,26.56,26.5,26.51,9539.0,26.4311,26.441,26.3813,26.3912,9539.0
2022-08-05 11:15:00,26.52,26.56,26.52,26.52,11252.0,26.4012,26.441,26.4012,26.4012,11252.0
2022-08-05 11:20:00,26.51,26.51,26.42,26.45,9629.0,26.3912,26.3912,26.3016,26.3315,9629.0
2022-08-05 11:25:00,26.44,26.46,26.41,26.42,12878.0,26.3216,26.3415,26.2917,26.3016,12878.0
2022-08-05 11:30:00,26.42,26.53,26.42,26.5,19961.0,26.3016,26.4112,26.3016,26.3813,19961.0
2022-08-05 11:35:00,26.5,26.61,26.48,26.58,10790.0,26.3813,26.4908,26.3614,26.4609,10790.0
2022-08-05 11:40:00,26.59,26.59,26.49,26.5,8096.0,26.4709,26.4709,26.3713,26.3813,8096.0
2022-08-05 11:45:00,26.51,26.52,26.44,26.46,8031.0,26.3912,26.4012,26.3216,26.3415,8031.0
2022-08-05 11:50:00,26.47,26.49,26.43,26.44,11841.0,26.3514,26.3713,26.3116,26.3216,11841.0
2022-08-05 11:55:00,26.43,26.45,26.4,26.44,6663.0,26.3116,26.3315,26.2817,26.3216,6663.0
2022-08-05 12:00:00,26.44,26.47,26.43,26.45,6025.0,26.3216,26.3514,26.3116,26.3315,6025.0
2022-08-05 12:05:00,26.46,26.47,26.45,26.46,6021.0,26.3415,26.3514,26.3315,26.3415,6021.0
2022-08-05 12:10:00,26.47,26.51,26.46,26.51,6622.0,26.3514,26.3912,26.3415,26.3912,6622.0
2022-08-05 12:15:00,26.52,26.54,26.48,26.52,12783.0,26.4012,26.4211,26.3614,26.4012,12783.0
2022-08-05 12:20:00,26.53,26.58,26.53,26.58,7738.0,26.4112,26.4609,26.4112,26.4609,7738.0
2022-08-05 12:25:00,26.58,26.59,26.53,26.54,5275.0,26.4609,26.4709,26.4112,26.4211,5275.0
2022-08-05 12:30:00,26.54,26.54,26.51,26.52,5368.0,26.4211,26.4211,26.3912,26.4012,5368.0
2022-08-05 12:35:00,26.54,26.6,26.54,26.57,10267.0,26.4211,26.4808,26.4211,26.451,10267.0
2022-08-05 12:40:00,26.57,26.6,26.56,26.59,11158.0,26.451,26.4808,26.441,26.4709,11158.0
2022-08-05 12:45:00,26.59,26.66,26.59,26.66,4383.0,26.4709,26.5406,26.4709,26.5406,4383.0
2022-08-05 12:50:00,26.67,26.69,26.64,26.68,8921.0,26.5505,26.5704,26.5207,26.5605,8921.0
2022-08-05 12:55:00,26.68,26.7,26.67,26.69,6658.0,26.5605,26.5804,26.5505,26.5704,6658.0
2022-08-05 13:00:00,26.69,26.7,26.63,26.66,5649.0,26.5704,26.5804,26.5107,26.5406,5649.0
2022-08-05 13:05:00,26.66,26.68,26.65,26.68,9726.0,26.5406,26.5605,26.5306,26.5605,9726.0
2022-08-05 13:10:00,26.68,26.69,26.62,26.63,14540.0,26.5605,26.5704,26.5008,26.5107,14540.0
2022-08-05 13:15:00,26.64,26.64,26.6,26.62,3796.0,26.5207,26.5207,26.4808,26.5008,3796.0
2022-08-05 13:20:00,26.62,26.62,26.59,26.6,3464.0,26.5008,26.5008,26.4709,26.4808,3464.0
2022-08-05 13:25:00,26.61,26.62,26.58,26.59,5471.0,26.4908,26.5008,26.4609,26.4709,5471.0
2022-08-05 13:30:00,26.59,26.63,26.59,26.63,3101.0,26.4709,26.5107,26.4709,26.5107,3101.0
2022-08-05 13:35:00,26.63,26.64,26.59,26.59,7587.0,26.5107,26.5207,26.4709,26.4709,7587.0
2022-08-05 13:40:00,26.6,26.6,26.56,26.56,2048.0,26.4808,26.4808,26.441,26.441,2048.0
2022-08-05 13:45:00,26.56,26.57,26.53,26.54,4319.0,26.441,26.451,26.4112,26.4211,4319.0
2022-08-05 13:50:00,26.54,26.56,26.52,26.55,3497.0,26.4211,26.441,26.4012,26.4311,3497.0
2022-08-05 13:55:00,26.55,26.56,26.53,26.54,10582.0,26.4311,26.441,26.4112,26.4211,10582.0
2022-08-05 14:00:00,26.53,26.53,26.51,26.53,2309.0,26.4112,26.4112,26.3912,26.4112,2309.0
2022-08-05 14:05:00,26.52,26.52,26.43,26.44,21716.0,26.4012,26.4012,26.3116,26.3216,21716.0
2022-08-05 14:10:00,26.44,26.45,26.42,26.42,7088.0,26.3216,26.3315,26.3016,26.3016,7088.0
2022-08-05 14:15:00,26.42,26.43,26.4,26.42,8499.0,26.3016,26.3116,26.2817,26.3016,8499.0
2022-08-05 14:20:00,26.41,26.44,26.41,26.44,4447.0,26.2917,26.3216,26.2917,26.3216,4447.0
2022-08-05 14:25:00,26.43,26.43,26.38,26.39,7121.0,26.3116,26.3116,26.2618,26.2718,7121.0
2022-08-05 14:30:00,26.39,26.41,26.37,26.41,7052.0,26.2718,26.2917,26.2519,26.2917,7052.0
2022-08-05 14:35:00,26.41,26.41,26.37,26.37,4062.0,26.2917,26.2917,26.2519,26.2519,4062.0
2022-08-05 14:40:00,26.38,26.39,26.36,26.37,6236.0,26.2618,26.2718,26.2419,26.2519,6236.0
2022-08-05 14:45:00,26.39,26.4,26.38,26.39,3405.0,26.2718,26.2817,26.2618,26.2718,3405.0
2022-08-05 14:50:00,26.39,26.39,26.35,26.35,10771.0,26.2718,26.2718,26.232,26.232,10771.0
2022-08-05 14:55:00,26.35,26.35,26.32,26.34,7622.0,26.232,26.232,26.2021,26.222,7622.0
2022-08-05 15:00:00,26.35,26.37,26.35,26.37,14412.0,26.232,26.2519,26.232,26.2519,14412.0
2022-08-05 15:05:00,26.37,26.37,26.32,26.37,24342.0,26.2519,26.2519,26.2021,26.2519,24342.0
2022-08-05 15:10:00,26.37,26.41,26.36,26.41,4334.0,26.2519,26.2917,26.2419,26.2917,4334.0
2022-08-05 15:15:00,26.41,26.46,26.4,26.42,12784.0,26.2917,26.3415,26.2817,26.3016,12784.0
2022-08-05 15:20:00,26.42,26.44,26.42,26.44,6840.0,26.3016,26.3216,26.3016,26.3216,6840.0
2022-08-05 15:25:00,26.45,26.5,26.44,26.49,11047.0,26.3315,26.3813,26.3216,26.3713,11047.0
2022-08-05 15:30:00,26.49,26.5,26.44,26.48,24011.0,26.3713,26.3813,26.3216,26.3614,24011.0
2022-08-05 15:35:00,26.48,26.53,26.46,26.53,24945.0,26.3614,26.4112,26.3415,26.4112,24945.0
2022-08-05 15:40:00,26.53,26.57,26.51,26.55,38666.0,26.4112,26.451,26.3912,26.4311,38666.0
2022-08-05 15:45:00,26.56,26.58,26.54,26.55,33837.0,26.441,26.4609,26.4211,26.4311,33837.0
2022-08-05 15:50:00,26.55,26.6,26.54,26.6,44505.0,26.4311,26.4808,26.4211,26.4808,44505.0
2022-08-05 15:55:00,26.6,26.61,26.51,26.51,89996.0,26.4808,26.4908,26.3912,26.3912,89996.0
2022-08-08 09:30:00,26.52,27.03,26.41,26.83,138848.0,26.4012,26.9089,26.2917,26.7098,138848.0
2022-08-08 09:35:00,26.84,26.97,26.68,26.82,24150.0,26.7198,26.8492,26.5605,26.6999,24150.0
2022-08-08 09:40:00,26.83,26.96,26.78,26.87,61026.0,26.7098,26.8392,26.66,26.7496,61026.0
2022-08-08 09:45:00,26.87,26.87,26.54,26.61,48933.0,26.7496,26.7496,26.4211,26.4908,48933.0
2022-08-08 09:50:00,26.61,26.62,26.44,26.45,59351.0,26.4908,26.5008,26.3216,26.3315,59351.0
2022-08-08 09:55:00,26.46,26.5,26.31,26.32,107748.0,26.3415,26.3813,26.1921,26.2021,107748.0
2022-08-08 10:00:00,26.32,26.36,26.27,26.36,68125.0,26.2021,26.2419,26.1523,26.2419,68125.0
2022-08-08 10:05:00,26.36,26.44,26.35,26.38,39606.0,26.2419,26.3216,26.232,26.2618,39606.0
2022-08-08 10:10:00,26.38,26.44,26.31,26.41,14244.0,26.2618,26.3216,26.1921,26.2917,14244.0
2022-08-08 10:15:00,26.41,26.41,26.33,26.34,19396.0,26.2917,26.2917,26.2121,26.222,19396.0
2022-08-08 10:20:00,26.34,26.35,26.22,26.22,11701.0,26.222,26.232,26.1025,26.1025,11701.0
2022-08-08 10:25:00,26.23,26.31,26.13,26.31,13854.0,26.1125,26.1921,26.0129,26.1921,13854.0
2022-08-08 10:30:00,26.3,26.32,26.14,26.2,78885.0,26.1822,26.2021,26.0229,26.0826,78885.0
2022-08-08 10:35:00,26.2,26.21,26.15,26.19,19884.0,26.0826,26.0926,26.0329,26.0727,19884.0
2022-08-08 10:40:00,26.18,26.18,26.04,26.07,22893.0,26.0627,26.0627,25.9234,25.9532,22893.0
2022-08-08 10:45:00,26.06,26.07,25.93,25.94,55130.0,25.9433,25.9532,25.8138,25.8238,55130.0
2022-08-08 10:50:00,25.95,26.02,25.94,26.0,24155.0,25.8338,25.9034,25.8238,25.8835,24155.0
2022-08-08 10:55:00,26.0,26.02,25.95,26.0,25014.0,25.8835,25.9034,25.8338,25.8835,25014.0
2022-08-08 11:00:00,25.99,26.03,25.95,25.98,11089.0,25.8736,25.9134,25.8338,25.8636,11089.0
2022-08-08 11:05:00,25.97,26.04,25.97,25.99,20755.0,25.8537,25.9234,25.8537,25.8736,20755.0
2022-08-08 11:10:00,25.99,26.01,25.94,26.0,23396.0,25.8736,25.8935,25.8238,25.8835,23396.0
2022-08-08 11:15:00,25.99,25.99,25.85,25.97,27281.0,25.8736,25.8736,25.7342,25.8537,27281.0
2022-08-08 11:20:00,25.97,25.99,25.94,25.95,14302.0,25.8537,25.8736,25.8238,25.8338,14302.0
2022-08-08 11:25:00,25.96,25.98,25.9,25.93,9751.0,25.8437,25.8636,25.784,25.8138,9751.0
2022-08-08 11:30:00,25.93,25.97,25.89,25.92,11447.0,25.8138,25.8537,25.774,25.8039,11447.0
2022-08-08 11:35:00,25.93,25.95,25.8,25.8,23289.0,25.8138,25.8338,25.6844,25.6844,23289.0
2022-08-08 11:40:00,25.8,25.82,25.72,25.76,20254.0,25.6844,25.7043,25.6048,25.6446,20254.0
2022-08-08 11:45:00,25.76,25.76,25.71,25.73,17018.0,25.6446,25.6446,25.5948,25.6147,17018.0
2022-08-08 11:50:00,25.73,25.82,25.73,25.82,9046.0,25.6147,25.7043,25.6147,25.7043,9046.0
2022-08-08 11:55:00,25.83,25.86,25.8,25.8,6259.0,25.7143,25.7442,25.6844,25.6844,6259.0
2022-08-08 12:00:00,25.81,25.88,25.8,25.87,6956.0,25.6944,25.7641,25.6844,25.7541,6956.0
2022-08-08 12:05:00,25.86,25.91,25.84,25.86,7243.0,25.7442,25.7939,25.7242,25.7442,7243.0
2022-08-08 12:10:00,25.88,25.91,25.84,25.88,7679.0,25.7641,25.7939,25.7242,25.7641,7679.0
2022-08-08 12:15:00,25.88,25.89,25.82,25.84,14652.0,25.7641,25.774,25.7043,25.7242,14652.0
2022-08-08 12:20:00,25.84,25.87,25.81,25.86,5480.0,25.7242,25.7541,25.6944,25.7442,5480.0
2022-08-08 12:25:00,25.87,25.87,25.79,25.82,5835.0,25.7541,25.7541,25.6745,25.7043,5835.0
2022-08-08 12:30:00,25.8,25.8,25.75,25.77,5429.0,25.6844,25.6844,25.6346,25.6546,5429.0
2022-08-08 12:35:00,25.78,25.79,25.72,25.75,17260.0,25.6645,25.6745,25.6048,25.6346,17260.0
2022-08-08 12:40:00,25.74,25.75,25.64,25.65,19388.0,25.6247,25.6346,25.5251,25.5351,19388.0
2022-08-08 12:45:00,25.66,25.73,25.65,25.71,21176.0,25.5451,25.6147,25.5351,25.5948,21176.0
2022-08-08 12:50:00,25.71,25.77,25.71,25.77,7908.0,25.5948,25.6546,25.5948,25.6546,7908.0
2022-08-08 12:55:00,25.76,25.76,25.69,25.74,9834.0,25.6446,25.6446,25.5749,25.6247,9834.0
2022-08-08 13:00:00,25.74,25.74,25.67,25.7,9669.0,25.6247,25.6247,25.555,25.5849,9669.0
2022-08-08 13:05:00,25.7,25.71,25.65,25.66,13560.0,25.5849,25.5948,25.5351,25.5451,13560.0
2022-08-08 13:10:00,25.66,25.74,25.62,25.65,112904.0,25.5451,25.6247,25.5052,25.5351,112904.0
2022-08-08 13:15:00,25.67,25.69,25.66,25.68,11215.0,25.555,25.5749,25.5451,25.565,11215.0
2022-08-08 13:20:00,25.67,25.67,25.65,25.67,9092.0,25.555,25.555,25.5351,25.555,9092.0
2022-08-08 13:25:00,25.67,25.67,25.62,25.64,8196.0,25.555,25.555,25.5052,25.5251,8196.0
2022-08-08 13:30:00,25.64,25.69,25.64,25.66,85134.0,25.5251,25.5749,25.5251,25.5451,85134.0
2022-08-08 13:35:00,25.66,25.67,25.62,25.67,24184.0,25.5451,25.555,25.5052,25.555,24184.0
2022-08-08 13:40:00,25.67,25.68,25.64,25.67,19481.0,25.555,25.565,25.5251,25.555,19481.0
2022-08-08 13:45:00,25.67,25.67,25.64,25.64,15221.0,25.555,25.555,25.5251,25.5251,15221.0
2022-08-08 13:50:00,25.64,25.66,25.63,25.64,27038.0,25.5251,25.5451,25.5152,25.5251,27038.0
2022-08-08 13:55:00,25.64,25.65,25.63,25.64,18341.0,25.5251,25.5351,25.5152,25.5251,18341.0
2022-08-08 14:00:00,25.64,25.64,25.57,25.58,12656.0,25.5251,25.5251,25.4555,25.4654,12656.0
2022-08-08 14:05:00,25.56,25.59,25.53,25.54,16594.0,25.4455,25.4754,25.4156,25.4256,16594.0
2022-08-08 14:10:00,25.55,25.55,25.52,25.55,11691.0,25.4355,25.4355,25.4057,25.4355,11691.0
2022-08-08 14:15:00,25.54,25.55,25.48,25.51,30319.0,25.4256,25.4355,25.3659,25.3957,30319.0
2022-08-08 14:20:00,25.52,25.53,25.49,25.5,23951.0,25.4057,25.4156,25.3758,25.3858,23951.0
2022-08-08 14:25:00,25.5,25.5,25.46,25.47,13757.0,25.3858,25.3858,25.3459,25.3559,13757.0
2022-08-08 14:30:00,25.47,25.47,25.41,25.46,29784.0,25.3559,25.3559,25.2962,25.3459,29784.0
2022-08-08 14:35:00,25.45,25.45,25.39,25.39,18765.0,25.336,25.336,25.2763,25.2763,18765.0
2022-08-08 14:40:00,25.39,25.45,25.39,25.45,29162.0,25.2763,25.336,25.2763,25.336,29162.0
2022-08-08 14:45:00,25.43,25.44,25.38,25.39,18724.0,25.3161,25.326,25.2663,25.2763,18724.0
2022-08-08 14:50:00,25.39,25.4,25.34,25.37,14254.0,25.2763,25.2862,25.2265,25.2564,14254.0
2022-08-08 14:55:00,25.36,25.42,25.36,25.41,28586.0,25.2464,25.3061,25.2464,25.2962,28586.0
2022-08-08 15:00:00,25.42,25.42,25.37,25.38,22977.0,25.3061,25.3061,25.2564,25.2663,22977.0
2022-08-08 15:05:00,25.38,25.38,25.35,25.37,14129.0,25.2663,25.2663,25.2364,25.2564,14129.0
2022-08-08 15:10:00,25.37,25.37,25.34,25.37,32795.0,25.2564,25.2564,25.2265,25.2564,32795.0
2022-08-08 15:15:00,25.37,25.43,25.32,25.43,35540.0,25.2564,25.3161,25.2066,25.3161,35540.0
2022-08-08 15:20:00,25.43,25.53,25.42,25.52,26009.0,25.3161,25.4156,25.3061,25.4057,26009.0
2022-08-08 15:25:00,25.51,25.58,25.5,25.56,23053.0,25.3957,25.4654,25.3858,25.4455,23053.0
2022-08-08 15:30:00,25.55,25.57,25.5,25.51,37915.0,25.4355,25.4555,25.3858,25.3957,37915.0
2022-08-08 15:35:00,25.5,25.51,25.45,25.47,33160.0,25.3858,25.3957,25.336,25.3559,33160.0
2022-08-08 15:40:00,25.47,25.49,25.46,25.49,45664.0,25.3559,25.3758,25.3459,25.3758,45664.0
2022-08-08 15:45:00,25.49,25.49,25.39,25.42,57918.0,25.3758,25.3758,25.2763,25.3061,57918.0
2022-08-08 15:50:00,25.42,25.42,25.35,25.39,143375.0,25.3061,25.3061,25.2364,25.2763,143375.0
2022-08-08 15:55:00,25.39,25.45,25.39,25.43,180070.0,25.2763,25.336,25.2763,25.3161,180070.0
2022-08-09 09:30:00,25.42,25.64,25.32,25.44,54369.0,25.3061,25.5251,25.2066,25.326,54369.0
2022-08-09 09:35:00,25.46,25.62,25.4,25.6,51497.0,25.3459,25.5052,25.2862,25.4853,51497.0
2022-08-09 09:40:00,25.61,25.64,25.47,25.61,28993.0,25.4953,25.5251,25.3559,25.4953,28993.0
2022-08-09 09:45:00,25.61,25.63,25.53,25.57,40639.0,25.4953,25.5152,25.4156,25.4555,40639.0
2022-08-09 09:50:00,25.58,25.61,25.45,25.51,59887.0,25.4654,25.4953,25.336,25.3957,59887.0
2022-08-09 09:55:00,25.5,25.56,25.49,25.53,57447.0,25.3858,25.4455,25.3758,25.4156,57447.0
2022-08-09 10:00:00,25.51,25.52,25.39,25.5,34890.0,25.3957,25.4057,25.2763,25.3858,34890.0
2022-08-09 10:05:00,25.5,25.57,25.47,25.52,41378.0,25.3858,25.4555,25.3559,25.4057,41378.0
2022-08-09 10:10:00,25.51,25.58,25.49,25.52,32659.0,25.3957,25.4654,25.3758,25.4057,32659.0
2022-08-09 10:15:00,25.5,25.55,25.46,25.54,17147.0,25.3858,25.4355,25.3459,25.4256,17147.0
2022-08-09 10:20:00,25.55,25.61,25.46,25.47,23164.0,25.4355,25.4953,25.3459,25.3559,23164.0
2022-08-09 10:25:00,25.47,25.52,25.45,25.46,18924.0,25.3559,25.4057,25.336,25.3459,18924.0
2022-08-09 10:30:00,25.45,25.46,25.35,25.41,26187.0,25.336,25.3459,25.2364,25.2962,26187.0
2022-08-09 10:35:00,25.4,25.43,25.37,25.42,22452.0,25.2862,25.3161,25.2564,25.3061,22452.0
2022-08-09 10:40:00,25.43,25.55,25.41,25.51,25157.0,25.3161,25.4355,25.2962,25.3957,25157.0
2022-08-09 10:45:00,25.52,25.6,25.5,25.6,7405.0,25.4057,25.4853,25.3858,25.4853,7405.0
2022-08-09 10:50:00,25.61,25.62,25.53,25.54,12846.0,25.4953,25.5052,25.4156,25.4256,12846.0
2022-08-09 10:55:00,25.54,25.56,25.51,25.56,14398.0,25.4256,25.4455,25.3957,25.4455,14398.0
2022-08-09 11:00:00,25.56,25.56,25.51,25.54,10444.0,25.4455,25.4455,25.3957,25.4256,10444.0
2022-08-09 11:05:00,25.53,25.62,25.53,25.58,16014.0,25.4156,25.5052,25.4156,25.4654,16014.0
2022-08-09 11:10:00,25.58,25.67,25.58,25.65,13879.0,25.4654,25.555,25.4654,25.5351,13879.0
2022-08-09 11:15:00,25.65,25.72,25.64,25.66,17009.0,25.5351,25.6048,25.5251,25.5451,17009.0
2022-08-09 11:20:00,25.66,25.67,25.61,25.64,9429.0,25.5451,25.555,25.4953,25.5251,9429.0
2022-08-09 11:25:00,25.64,25.64,25.56,25.6,13169.0,25.5251,25.5251,25.4455,25.4853,13169.0
2022-08-09 11:30:00,25.6,25.61,25.55,25.57,8924.0,25.4853,25.4953,25.4355,25.4555,8924.0
2022-08-09 11:35:00,25.58,25.66,25.58,25.66,9422.0,25.4654,25.5451,25.4654,25.5451,9422.0
2022-08-09 11:40:00,25.66,25.69,25.64,25.67,8442.0,25.5451,25.5749,25.5251,25.555,8442.0
2022-08-09 11:45:00,25.68,25.7,25.66,25.67,8019.0,25.565,25.5849,25.5451,25.555,8019.0
2022-08-09 11:50:00,25.67,25.69,25.62,25.67,12996.0,25.555,25.5749,25.5052,25.555,12996.0
2022-08-09 11:55:00,25.66,25.66,25.59,25.6,18437.0,25.5451,25.5451,25.4754,25.4853,18437.0
2022-08-09 12:00:00,25.6,25.6,25.54,25.57,8206.0,25.4853,25.4853,25.4256,25.4555,8206.0
2022-08-09 12:05:00,25.57,25.6,25.57,25.59,3915.0,25.4555,25.4853,25.4555,25.4754,3915.0
2022-08-09 12:10:00,25.58,25.58,25.55,25.57,6432.0,25.4654,25.4654,25.4355,25.4555,6432.0
2022-08-09 12:15:00,25.55,25.56,25.52,25.54,5755.0,25.4355,25.4455,25.4057,25.4256,5755.0
2022-08-09 12:20:00,25.53,25.57,25.52,25.54,9633.0,25.4156,25.4555,25.4057,25.4256,9633.0
2022-08-09 12:25:00,25.55,25.55,25.53,25.54,4934.0,25.4355,25.4355,25.4156,25.4256,4934.0
2022-08-09 12:30:00,25.54,25.56,25.53,25.55,5251.0,25.4256,25.4455,25.4156,25.4355,5251.0
2022-08-09 12:35:00,25.55,25.59,25.53,25.58,14660.0,25.4355,25.4754,25.4156,25.4654,14660.0
2022-08-09 12:40:00,25.58,25.58,25.54,25.55,4342.0,25.4654,25.4654,25.4256,25.4355,4342.0
2022-08-09 12:45:00,25.55,25.56,25.49,25.5,7593.0,25.4355,25.4455,25.3758,25.3858,7593.0
2022-08-09 12:50:00,25.51,25.52,25.49,25.5,6462.0,25.3957,25.4057,25.3758,25.3858,6462.0
2022-08-09 12:55:00,25.5,25.51,25.49,25.51,3837.0,25.3858,25.3957,25.3758,25.3957,3837.0
2022-08-09 13:00:00,25.52,25.53,25.5,25.5,8762.0,25.4057,25.4156,25.3858,25.3858,8762.0
2022-08-09 13:05:00,25.5,25.5,25.44,25.46,13351.0,25.3858,25.3858,25.326,25.3459,13351.0
2022-08-09 13:10:00,25.45,25.52,25.44,25.52,12643.0,25.336,25.4057,25.326,25.4057,12643.0
2022-08-09 13:15:00,25.51,25.55,25.51,25.52,5366.0,25.3957,25.4355,25.3957,25.4057,5366.0
2022-08-09 13:20:00,25.53,25.53,25.49,25.51,10070.0,25.4156,25.4156,25.3758,25.3957,10070.0
2022-08-09 13:25:00,25.51,25.51,25.47,25.51,18484.0,25.3957,25.3957,25.3559,25.3957,18484.0
2022-08-09 13:30:00,25.5,25.5,25.46,25.46,9786.0,25.3858,25.3858,25.3459,25.3459,9786.0
2022-08-09 13:35:00,25.46,25.5,25.45,25.49,13723.0,25.3459,25.3858,25.336,25.3758,13723.0
2022-08-09 13:40:00,25.48,25.5,25.47,25.5,10119.0,25.3659,25.3858,25.3559,25.3858,10119.0
2022-08-09 13:45:00,25.5,25.51,25.46,25.51,8684.0,25.3858,25.3957,25.3459,25.3957,8684.0
2022-08-09 13:50:00,25.5,25.52,25.5,25.52,10133.0,25.3858,25.4057,25.3858,25.4057,10133.0
2022-08-09 13:55:00,25.51,25.55,25.5,25.53,18871.0,25.3957,25.4355,25.3858,25.4156,18871.0
2022-08-09 14:00:00,25.54,25.57,25.53,25.55,8459.0,25.4256,25.4555,25.4156,25.4355,8459.0
2022-08-09 14:05:00,25.54,25.55,25.52,25.53,9789.0,25.4256,25.4355,25.4057,25.4156,9789.0
2022-08-09 14:10:00,25.53,25.54,25.52,25.53,9198.0,25.4156,25.4256,25.4057,25.4156,9198.0
2022-08-09 14:15:00,25.53,25.54,25.49,25.52,11111.0,25.4156,25.4256,25.3758,25.4057,11111.0
2022-08-09 14:20:00,25.52,25.53,25.49,25.51,20642.0,25.4057,25.4156,25.3758,25.3957,20642.0
2022-08-09 14:25:00,25.51,25.53,25.5,25.53,6667.0,25.3957,25.4156,25.3858,25.4156,6667.0
2022-08-09 14:30:00,25.53,25.53,25.5,25.53,9917.0,25.4156,25.4156,25.3858,25.4156,9917.0
2022-08-09 14:35:00,25.52,25.57,25.51,25.57,8800.0,25.4057,25.4555,25.3957,25.4555,8800.0
2022-08-09 14:40:00,25.56,25.59,25.56,25.59,8455.0,25.4455,25.4754,25.4455,25.4754,8455.0
2022-08-09 14:45:00,25.59,25.59,25.56,25.59,8380.0,25.4754,25.4754,25.4455,25.4754,8380.0
2022-08-09 14:50:00,25.59,25.63,25.59,25.62,11707.0,25.4754,25.5152,25.4754,25.5052,11707.0
2022-08-09 14:55:00,25.61,25.64,25.6,25.62,11085.0,25.4953,25.5251,25.4853,25.5052,11085.0
2022-08-09 15:00:00,25.62,25.63,25.59,25.61,9534.0,25.5052,25.5152,25.4754,25.4953,9534.0
2022-08-09 15:05:00,25.6,25.63,25.58,25.63,22376.0,25.4853,25.5152,25.4654,25.5152,22376.0
2022-08-09 15:10:00,25.63,25.64,25.62,25.63,8239.0,25.5152,25.5251,25.5052,25.5152,8239.0
2022-08-09 15:15:00,25.64,25.67,25.63,25.66,12895.0,25.5251,25.555,25.5152,25.5451,12895.0
2022-08-09 15:20:00,25.66,25.69,25.64,25.67,11559.0,25.5451,25.5749,25.5251,25.555,11559.0
2022-08-09 15:25:00,25.65,25.66,25.63,25.64,17977.0,25.5351,25.5451,25.5152,25.5251,17977.0
2022-08-09 15:30:00,25.64,25.67,25.62,25.66,18236.0,25.5251,25.555,25.5052,25.5451,18236.0
2022-08-09 15:35:00,25.66,25.72,25.64,25.72,15595.0,25.5451,25.6048,25.5251,25.6048,15595.0
2022-08-09 15:40:00,25.72,25.72,25.66,25.67,30511.0,25.6048,25.6048,25.5451,25.555,30511.0
2022-08-09 15:45:00,25.67,25.68,25.64,25.67,21291.0,25.555,25.565,25.5251,25.555,21291.0
2022-08-09 15:50:00,25.67,25.67,25.59,25.6,61968.0,25.555,25.555,25.4754,25.4853,61968.0
2022-08-09 15:55:00,25.6,25.63,25.58,25.61,144604.0,25.4853,25.5152,25.4654,25.4953,144604.0
2022-08-10 09:30:00,25.8,25.82,25.1,25.24,112097.0,25.6844,25.7043,24.9876,25.1269,112097.0
2022-08-10 09:35:00,25.2,25.39,25.11,25.28,91059.0,25.0871,25.2763,24.9975,25.1668,91059.0
2022-08-10 09:40:00,25.29,25.37,25.24,25.28,40265.0,25.1767,25.2564,25.1269,25.1668,40265.0
2022-08-10 09:45:00,25.31,25.48,25.29,25.45,41528.0,25.1966,25.3659,25.1767,25.336,41528.0
2022-08-10 09:50:00,25.49,25.54,25.41,25.43,31003.0,25.3758,25.4256,25.2962,25.3161,31003.0
2022-08-10 09:55:00,25.43,25.53,25.4,25.45,37140.0,25.3161,25.4156,25.2862,25.336,37140.0
2022-08-10 10:00:00,25.46,25.56,25.45,25.5,59531.0,25.3459,25.4455,25.336,25.3858,59531.0
2022-08-10 10:05:00,25.51,25.61,25.49,25.57,68760.0,25.3957,25.4953,25.3758,25.4555,68760.0
2022-08-10 10:10:00,25.56,25.63,25.54,25.54,33589.0,25.4455,25.5152,25.4256,25.4256,33589.0
2022-08-10 10:15:00,25.54,25.55,25.3,25.32,118209.0,25.4256,25.4355,25.1867,25.2066,118209.0
2022-08-10 10:20:00,25.32,25.34,25.23,25.29,55269.0,25.2066,25.2265,25.117,25.1767,55269.0
2022-08-10 10:25:00,25.29,25.34,25.25,25.28,33728.0,25.1767,25.2265,25.1369,25.1668,33728.0
2022-08-10 10:30:00,25.27,25.31,25.25,25.28,26319.0,25.1568,25.1966,25.1369,25.1668,26319.0
2022-08-10 10:35:00,25.28,25.42,25.25,25.4,27508.0,25.1668,25.3061,25.1369,25.2862,27508.0
2022-08-10 10:40:00,25.39,25.41,25.32,25.33,24221.0,25.2763,25.2962,25.2066,25.2165,24221.0
2022-08-10 10:45:00,25.31,25.36,25.31,25.33,20466.0,25.1966,25.2464,25.1966,25.2165,20466.0
2022-08-10 10:50:00,25.32,25.4,25.32,25.39,20306.0,25.2066,25.2862,25.2066,25.2763,20306.0
2022-08-10 10:55:00,25.39,25.48,25.39,25.46,51253.0,25.2763,25.3659,25.2763,25.3459,51253.0
2022-08-10 11:00:00,25.46,25.53,25.44,25.53,49870.0,25.3459,25.4156,25.326,25.4156,49870.0
2022-08-10 11:05:00,25.53,25.6,25.52,25.59,37192.0,25.4156,25.4853,25.4057,25.4754,37192.0
2022-08-10 11:10:00,25.61,25.61,25.54,25.54,4905.0,25.4953,25.4953,25.4256,25.4256,4905.0
2022-08-10 11:15:00,25.55,25.61,25.54,25.61,21963.0,25.4355,25.4953,25.4256,25.4953,21963.0
2022-08-10 11:20:00,25.61,25.68,25.61,25.68,12065.0,25.4953,25.565,25.4953,25.565,12065.0
2022-08-10 11:25:00,25.68,25.76,25.68,25.75,22466.0,25.565,25.6446,25.565,25.6346,22466.0
2022-08-10 11:30:00,25.75,25.75,25.66,25.67,16432.0,25.6346,25.6346,25.5451,25.555,16432.0
2022-08-10 11:35:00,25.67,25.67,25.6,25.62,15419.0,25.555,25.555,25.4853,25.5052,15419.0
2022-08-10 11:40:00,25.62,25.72,25.61,25.71,10717.0,25.5052,25.6048,25.4953,25.5948,10717.0
2022-08-10 11:45:00,25.72,25.75,25.72,25.75,7761.0,25.6048,25.6346,25.6048,25.6346,7761.0
2022-08-10 11:50:00,25.75,25.76,25.7,25.72,13496.0,25.6346,25.6446,25.5849,25.6048,13496.0
2022-08-10 11:55:00,25.73,25.74,25.72,25.74,5384.0,25.6147,25.6247,25.6048,25.6247,5384.0
2022-08-10 12:00:00,25.74,25.78,25.73,25.78,14011.0,25.6247,25.6645,25.6147,25.6645,14011.0
2022-08-10 12:05:00,25.78,25.79,25.76,25.78,6695.0,25.6645,25.6745,25.6446,25.6645,6695.0
2022-08-10 12:10:00,25.78,25.84,25.76,25.76,9244.0,25.6645,25.7242,25.6446,25.6446,9244.0
2022-08-10 12:15:00,25.77,25.85,25.77,25.81,42276.0,25.6546,25.7342,25.6546,25.6944,42276.0
2022-08-10 12:20:00,25.81,25.82,25.76,25.78,21330.0,25.6944,25.7043,25.6446,25.6645,21330.0
2022-08-10 12:25:00,25.77,25.77,25.74,25.76,5111.0,25.6546,25.6546,25.6247,25.6446,5111.0
2022-08-10 12:30:00,25.76,25.76,25.71,25.72,3919.0,25.6446,25.6446,25.5948,25.6048,3919.0
2022-08-10 12:35:00,25.72,25.72,25.68,25.7,7265.0,25.6048,25.6048,25.565,25.5849,7265.0
2022-08-10 12:40:00,25.69,25.7,25.65,25.68,4819.0,25.5749,25.5849,25.5351,25.565,4819.0
2022-08-10 12:45:00,25.69,25.7,25.66,25.68,5694.0,25.5749,25.5849,25.5451,25.565,5694.0
2022-08-10 12:50:00,25.68,25.68,25.64,25.66,4713.0,25.565,25.565,25.5251,25.5451,4713.0
2022-08-10 12:55:00,25.65,25.68,25.63,25.65,12978.0,25.5351,25.565,25.5152,25.5351,12978.0
2022-08-10 13:00:00,25.66,25.66,25.61,25.64,6937.0,25.5451,25.5451,25.4953,25.5251,6937.0
2022-08-10 13:05:00,25.64,25.65,25.62,25.63,9735.0,25.5251,25.5351,25.5052,25.5152,9735.0
2022-08-10 13:10:00,25.63,25.63,25.59,25.6,12127.0,25.5152,25.5152,25.4754,25.4853,12127.0
2022-08-10 13:15:00,25.6,25.63,25.58,25.63,11640.0,25.4853,25.5152,25.4654,25.5152,11640.0
2022-08-10 13:20:00,25.64,25.66,25.62,25.63,25055.0,25.5251,25.5451,25.5052,25.5152,25055.0
2022-08-10 13:25:00,25.63,25.63,25.56,25.58,20688.0,25.5152,25.5152,25.4455,25.4654,20688.0
2022-08-10 13:30:00,25.58,25.59,25.55,25.57,11015.0,25.4654,25.4754,25.4355,25.4555,11015.0
2022-08-10 13:35:00,25.58,25.58,25.53,25.54,9942.0,25.4654,25.4654,25.4156,25.4256,9942.0
2022-08-10 13:40:00,25.54,25.6,25.53,25.6,7390.0,25.4256,25.4853,25.4156,25.4853,7390.0
2022-08-10 13:45:00,25.6,25.61,25.58,25.61,24697.0,25.4853,25.4953,25.4654,25.4953,24697.0
2022-08-10 13:50:00,25.61,25.61,25.55,25.57,18177.0,25.4953,25.4953,25.4355,25.4555,18177.0
2022-08-10 13:55:00,25.56,25.56,25.48,25.5,97717.0,25.4455,25.4455,25.3659,25.3858,97717.0
2022-08-10 14:00:00,25.51,25.56,25.51,25.54,134254.0,25.3957,25.4455,25.3957,25.4256,134254.0
2022-08-10 14:05:00,25.54,25.54,25.49,25.5,17968.0,25.4256,25.4256,25.3758,25.3858,17968.0
2022-08-10 14:10:00,25.5,25.52,25.49,25.52,10149.0,25.3858,25.4057,25.3758,25.4057,10149.0
2022-08-10 14:15:00,25.52,25.53,25.51,25.53,5776.0,25.4057,25.4156,25.3957,25.4156,5776.0
2022-08-10 14:20:00,25.53,25.59,25.51,25.52,213327.0,25.4156,25.4754,25.3957,25.4057,213327.0
2022-08-10 14:25:00,25.51,25.51,25.47,25.5,54583.0,25.3957,25.3957,25.3559,25.3858,54583.0
2022-08-10 14:30:00,25.5,25.53,25.48,25.5,40761.0,25.3858,25.4156,25.3659,25.3858,40761.0
2022-08-10 14:35:00,25.5,25.54,25.49,25.52,60507.0,25.3858,25.4256,25.3758,25.4057,60507.0
2022-08-10 14:40:00,25.52,25.52,25.48,25.49,16781.0,25.4057,25.4057,25.3659,25.3758,16781.0
2022-08-10 14:45:00,25.49,25.49,25.43,25.45,22324.0,25.3758,25.3758,25.3161,25.336,22324.0
2022-08-10 14:50:00,25.45,25.45,25.41,25.44,15296.0,25.336,25.336,25.2962,25.326,15296.0
2022-08-10 14:55:00,25.45,25.5,25.44,25.49,16717.0,25.336,25.3858,25.326,25.3758,16717.0
2022-08-10 15:00:00,25.48,25.53,25.47,25.52,8197.0,25.3659,25.4156,25.3559,25.4057,8197.0
2022-08-10 15:05:00,25.51,25.52,25.49,25.52,9901.0,25.3957,25.4057,25.3758,25.4057,9901.0
2022-08-10 15:10:00,25.52,25.53,25.49,25.53,14674.0,25.4057,25.4156,25.3758,25.4156,14674.0
2022-08-10 15:15:00,25.52,25.53,25.51,25.51,6165.0,25.4057,25.4156,25.3957,25.3957,6165.0
2022-08-10 15:20:00,25.52,25.53,25.51,25.52,14998.0,25.4057,25.4156,25.3957,25.4057,14998.0
2022-08-10 15:25:00,25.52,25.53,25.51,25.52,20977.0,25.4057,25.4156,25.3957,25.4057,20977.0
2022-08-10 15:30:00,25.53,25.54,25.52,25.53,17092.0,25.4156,25.4256,25.4057,25.4156,17092.0
2022-08-10 15:35:00,25.52,25.53,25.5,25.51,26711.0,25.4057,25.4156,25.3858,25.3957,26711.0
2022-08-10 15:40:00,25.51,25.54,25.49,25.54,40173.0,25.3957,25.4256,25.3758,25.4256,40173.0
2022-08-10 15:45:00,25.54,25.54,25.43,25.45,112030.0,25.4256,25.4256,25.3161,25.336,112030.0
2022-08-10 15:50:00,25.44,25.46,25.36,25.41,131342.0,25.326,25.3459,25.2464,25.2962,131342.0
2022-08-10 15:55:00,25.41,25.41,25.34,25.36,199951.0,25.2962,25.2962,25.2265,25.2464,199951.0
2022-08-11 09:30:00,25.64,25.98,25.61,25.87,89696.0,25.5251,25.8636,25.4953,25.7541,89696.0
2022-08-11 09:35:00,25.84,26.04,25.77,26.04,191192.0,25.7242,25.9234,25.6546,25.9234,191192.0
2022-08-11 09:40:00,26.04,26.13,25.88,25.91,105417.0,25.9234,26.0129,25.7641,25.7939,105417.0
2022-08-11 09:45:00,25.92,26.33,25.92,26.3,55018.0,25.8039,26.2121,25.8039,26.1822,55018.0
2022-08-11 09:50:00,26.31,26.49,26.31,26.48,47771.0,26.1921,26.3713,26.1921,26.3614,47771.0
2022-08-11 09:55:00,26.49,26.6,26.45,26.46,70198.0,26.3713,26.4808,26.3315,26.3415,70198.0
2022-08-11 10:00:00,26.46,26.71,26.46,26.63,46955.0,26.3415,26.5903,26.3415,26.5107,46955.0
2022-08-11 10:05:00,26.63,26.66,26.53,26.64,28195.0,26.5107,26.5406,26.4112,26.5207,28195.0
2022-08-11 10:10:00,26.65,26.84,26.65,26.82,40388.0,26.5306,26.7198,26.5306,26.6999,40388.0
2022-08-11 10:15:00,26.82,26.96,26.82,26.9,51999.0,26.6999,26.8392,26.6999,26.7795,51999.0
2022-08-11 10:20:00,26.89,26.99,26.82,26.82,85055.0,26.7695,26.8691,26.6999,26.6999,85055.0
2022-08-11 10:25:00,26.82,26.85,26.59,26.63,18700.0,26.6999,26.7297,26.4709,26.5107,18700.0
2022-08-11 10:30:00,26.64,26.72,26.63,26.7,15999.0,26.5207,26.6003,26.5107,26.5804,15999.0
2022-08-11 10:35:00,26.7,26.74,26.61,26.62,27447.0,26.5804,26.6202,26.4908,26.5008,27447.0
2022-08-11 10:40:00,26.61,26.61,26.45,26.49,45771.0,26.4908,26.4908,26.3315,26.3713,45771.0
2022-08-11 10:45:00,26.49,26.54,26.41,26.49,117223.0,26.3713,26.4211,26.2917,26.3713,117223.0
2022-08-11 10:50:00,26.49,26.54,26.3,26.32,81792.0,26.3713,26.4211,26.1822,26.2021,81792.0
2022-08-11 10:55:00,26.31,26.38,26.28,26.37,15442.0,26.1921,26.2618,26.1623,26.2519,15442.0
2022-08-11 11:00:00,26.37,26.42,26.23,26.26,19919.0,26.2519,26.3016,26.1125,26.1424,19919.0
2022-08-11 11:05:00,26.26,26.28,26.08,26.12,10708.0,26.1424,26.1623,25.9632,26.003,10708.0
2022-08-11 11:10:00,26.11,26.17,26.1,26.14,15255.0,25.993,26.0528,25.9831,26.0229,15255.0
2022-08-11 11:15:00,26.14,26.16,26.03,26.05,30279.0,26.0229,26.0428,25.9134,25.9333,30279.0
2022-08-11 11:20:00,26.05,26.12,26.05,26.11,33093.0,25.9333,26.003,25.9333,25.993,33093.0
2022-08-11 11:25:00,26.1,26.16,26.06,26.1,60310.0,25.9831,26.0428,25.9433,25.9831,60310.0
2022-08-11 11:30:00,26.07,26.22,26.04,26.16,16054.0,25.9532,26.1025,25.9234,26.0428,16054.0
2022-08-11 11:35:00,26.16,26.16,26.09,26.14,6220.0,26.0428,26.0428,25.9731,26.0229,6220.0
2022-08-11 11:40:00,26.15,26.17,26.11,26.14,32499.0,26.0329,26.0528,25.993,26.0229,32499.0
2022-08-11 11:45:00,26.14,26.15,26.06,26.07,12433.0,26.0229,26.0329,25.9433,25.9532,12433.0
2022-08-11 11:50:00,26.07,26.12,26.04,26.11,13238.0,25.9532,26.003,25.9234,25.993,13238.0
2022-08-11 11:55:00,26.09,26.09,26.04,26.04,6817.0,25.9731,25.9731,25.9234,25.9234,6817.0
2022-08-11 12:00:00,26.04,26.1,26.04,26.05,12865.0,25.9234,25.9831,25.9234,25.9333,12865.0
2022-08-11 12:05:00,26.05,26.07,26.01,26.01,6386.0,25.9333,25.9532,25.8935,25.8935,6386.0
2022-08-11 12:10:00,26.01,26.03,25.97,26.01,16739.0,25.8935,25.9134,25.8537,25.8935,16739.0
2022-08-11 12:15:00,26.0,26.06,25.98,26.0,21526.0,25.8835,25.9433,25.8636,25.8835,21526.0
2022-08-11 12:20:00,25.99,26.03,25.97,26.0,8553.0,25.8736,25.9134,25.8537,25.8835,8553.0
2022-08-11 12:25:00,25.99,26.01,25.98,26.01,6856.0,25.8736,25.8935,25.8636,25.8935,6856.0
2022-08-11 12:30:00,26.01,26.03,26.0,26.01,11804.0,25.8935,25.9134,25.8835,25.8935,11804.0
2022-08-11 12:35:00,26.0,26.04,25.99,26.01,64042.0,25.8835,25.9234,25.8736,25.8935,64042.0
2022-08-11 12:40:00,26.01,26.01,25.96,25.96,7694.0,25.8935,25.8935,25.8437,25.8437,7694.0
2022-08-11 12:45:00,25.96,25.96,25.89,25.93,9769.0,25.8437,25.8437,25.774,25.8138,9769.0
2022-08-11 12:50:00,25.94,26.0,25.93,26.0,12947.0,25.8238,25.8835,25.8138,25.8835,12947.0
2022-08-11 12:55:00,25.99,26.0,25.95,25.96,29920.0,25.8736,25.8835,25.8338,25.8437,29920.0
2022-08-11 13:00:00,25.96,25.98,25.91,25.93,8630.0,25.8437,25.8636,25.7939,25.8138,8630.0
2022-08-11 13:05:00,25.92,25.94,25.9,25.92,10855.0,25.8039,25.8238,25.784,25.8039,10855.0
2022-08-11 13:10:00,25.91,25.98,25.91,25.98,8220.0,25.7939,25.8636,25.7939,25.8636,8220.0
2022-08-11 13:15:00,25.98,26.02,25.96,26.01,8799.0,25.8636,25.9034,25.8437,25.8935,8799.0
2022-08-11 13:20:00,26.02,26.05,26.01,26.03,9092.0,25.9034,25.9333,25.8935,25.9134,9092.0
2022-08-11 13:25:00,26.04,26.05,26.02,26.03,7413.0,25.9234,25.9333,25.9034,25.9134,7413.0
2022-08-11 13:30:00,26.02,26.02,25.98,25.99,13542.0,25.9034,25.9034,25.8636,25.8736,13542.0
2022-08-11 13:35:00,25.98,26.01,25.98,26.0,10303.0,25.8636,25.8935,25.8636,25.8835,10303.0
2022-08-11 13:40:00,25.99,26.02,25.99,26.02,6692.0,25.8736,25.9034,25.8736,25.9034,6692.0
2022-08-11 13:45:00,26.01,26.01,25.97,25.97,9879.0,25.8935,25.8935,25.8537,25.8537,9879.0
2022-08-11 13:50:00,25.96,25.97,25.87,25.9,15173.0,25.8437,25.8537,25.7541,25.784,15173.0
2022-08-11 13:55:00,25.91,25.92,25.88,25.89,8291.0,25.7939,25.8039,25.7641,25.774,8291.0
2022-08-11 14:00:00,25.89,25.9,25.86,25.87,11935.0,25.774,25.784,25.7442,25.7541,11935.0
2022-08-11 14:05:00,25.86,25.87,25.82,25.86,9547.0,25.7442,25.7541,25.7043,25.7442,9547.0
2022-08-11 14:10:00,25.86,25.88,25.85,25.86,9030.0,25.7442,25.7641,25.7342,25.7442,9030.0
2022-08-11 14:15:00,25.85,25.88,25.85,25.88,21405.0,25.7342,25.7641,25.7342,25.7641,21405.0
2022-08-11 14:20:00,25.87,25.88,25.86,25.86,5964.0,25.7541,25.7641,25.7442,25.7442,5964.0
2022-08-11 14:25:00,25.87,25.88,25.85,25.86,7962.0,25.7541,25.7641,25.7342,25.7442,7962.0
2022-08-11 14:30:00,25.85,25.85,25.79,25.79,10945.0,25.7342,25.7342,25.6745,25.6745,10945.0
2022-08-11 14:35:00,25.79,25.84,25.79,25.82,11560.0,25.6745,25.7242,25.6745,25.7043,11560.0
2022-08-11 14:40:00,25.81,25.81,25.76,25.78,8203.0,25.6944,25.6944,25.6446,25.6645,8203.0
2022-08-11 14:45:00,25.78,25.78,25.74,25.77,8867.0,25.6645,25.6645,25.6247,25.6546,8867.0
2022-08-11 14:50:00,25.76,25.76,25.7,25.72,11942.0,25.6446,25.6446,25.5849,25.6048,11942.0
2022-08-11 14:55:00,25.73,25.76,25.7,25.74,16644.0,25.6147,25.6446,25.5849,25.6247,16644.0
2022-08-11 15:00:00,25.73,25.8,25.73,25.8,6955.0,25.6147,25.6844,25.6147,25.6844,6955.0
2022-08-11 15:05:00,25.8,25.8,25.75,25.76,15393.0,25.6844,25.6844,25.6346,25.6446,15393.0
2022-08-11 15:10:00,25.76,25.76,25.71,25.73,14605.0,25.6446,25.6446,25.5948,25.6147,14605.0
2022-08-11 15:15:00,25.72,25.75,25.71,25.75,8687.0,25.6048,25.6346,25.5948,25.6346,8687.0
2022-08-11 15:20:00,25.74,25.76,25.74,25.76,11689.0,25.6247,25.6446,25.6247,25.6446,11689.0
2022-08-11 15:25:00,25.75,25.82,25.74,25.82,16702.0,25.6346,25.7043,25.6247,25.7043,16702.0
2022-08-11 15:30:00,25.82,25.92,25.82,25.91,17675.0,25.7043,25.8039,25.7043,25.7939,17675.0
2022-08-11 15:35:00,25.92,25.97,25.91,25.96,25843.0,25.8039,25.8537,25.7939,25.8437,25843.0
2022-08-11 15:40:00,25.96,25.97,25.92,25.92,32417.0,25.8437,25.8537,25.8039,25.8039,32417.0
2022-08-11 15:45:00,25.93,25.94,25.88,25.92,27931.0,25.8138,25.8238,25.7641,25.8039,27931.0
2022-08-11 15:50:00,25.92,26.01,25.92,26.0,88242.0,25.8039,25.8935,25.8039,25.8835,88242.0
2022-08-11 15:55:00,26.0,26.0,25.9,25.94,161852.0,25.8835,25.8835,25.784,25.8238,161852.0
2022-08-12 09:30:00,25.3,25.56,25.21,25.25,88755.0,25.1867,25.4455,25.0971,25.1369,88755.0
2022-08-12 09:35:00,25.26,25.41,25.26,25.37,26482.0,25.1468,25.2962,25.1468,25.2564,26482.0
2022-08-12 09:40:00,25.38,25.48,25.37,25.47,37203.0,25.2663,25.3659,25.2564,25.3559,37203.0
2022-08-12 09:45:00,25.43,25.47,25.38,25.39,39192.0,25.3161,25.3559,25.2663,25.2763,39192.0
2022-08-12 09:50:00,25.41,25.49,25.39,25.42,23987.0,25.2962,25.3758,25.2763,25.3061,23987.0
2022-08-12 09:55:00,25.37,25.37,25.3,25.3,19389.0,25.2564,25.2564,25.1867,25.1867,19389.0
2022-08-12 10:00:00,25.29,25.32,25.22,25.25,39134.0,25.1767,25.2066,25.107,25.1369,39134.0
2022-08-12 10:05:00,25.28,25.28,25.21,25.21,27988.0,25.1668,25.1668,25.0971,25.0971,27988.0
2022-08-12 10:10:00,25.21,25.34,25.21,25.25,21232.0,25.0971,25.2265,25.0971,25.1369,21232.0
2022-08-12 10:15:00,25.27,25.3,25.23,25.28,16208.0,25.1568,25.1867,25.117,25.1668,16208.0
2022-08-12 10:20:00,25.28,25.28,25.2,25.22,24476.0,25.1668,25.1668,25.0871,25.107,24476.0
2022-08-12 10:25:00,25.22,25.26,25.16,25.25,16428.0,25.107,25.1468,25.0473,25.1369,16428.0
2022-08-12 10:30:00,25.25,25.27,25.18,25.19,34155.0,25.1369,25.1568,25.0672,25.0772,34155.0
2022-08-12 10:35:00,25.19,25.26,25.17,25.25,20618.0,25.0772,25.1468,25.0572,25.1369,20618.0
2022-08-12 10:40:00,25.26,25.29,25.24,25.27,14366.0,25.1468,25.1767,25.1269,25.1568,14366.0
2022-08-12 10:45:00,25.27,25.39,25.24,25.38,27503.0,25.1568,25.2763,25.1269,25.2663,27503.0
2022-08-12 10:50:00,25.38,25.4,25.37,25.39,14076.0,25.2663,25.2862,25.2564,25.2763,14076.0
2022-08-12 10:55:00,25.39,25.41,25.36,25.39,15158.0,25.2763,25.2962,25.2464,25.2763,15158.0
2022-08-12 11:00:00,25.39,25.4,25.34,25.36,22015.0,25.2763,25.2862,25.2265,25.2464,22015.0
2022-08-12 11:05:00,25.36,25.42,25.36,25.42,12856.0,25.2464,25.3061,25.2464,25.3061,12856.0
2022-08-12 11:10:00,25.43,25.5,25.42,25.5,19855.0,25.3161,25.3858,25.3061,25.3858,19855.0
2022-08-12 11:15:00,25.5,25.59,25.48,25.59,9297.0,25.3858,25.4754,25.3659,25.4754,9297.0
2022-08-12 11:20:00,25.6,25.64,25.6,25.63,6383.0,25.4853,25.5251,25.4853,25.5152,6383.0
2022-08-12 11:25:00,25.63,25.69,25.62,25.65,13078.0,25.5152,25.5749,25.5052,25.5351,13078.0
2022-08-12 11:30:00,25.64,25.7,25.64,25.7,6967.0,25.5251,25.5849,25.5251,25.5849,6967.0
2022-08-12 11:35:00,25.71,25.74,25.7,25.71,4921.0,25.5948,25.6247,25.5849,25.5948,4921.0
2022-08-12 11:40:00,25.7,25.71,25.66,25.69,10673.0,25.5849,25.5948,25.5451,25.5749,10673.0
2022-08-12 11:45:00,25.7,25.74,25.7,25.73,5105.0,25.5849,25.6247,25.5849,25.6147,5105.0
2022-08-12 11:50:00,25.71,25.72,25.68,25.69,8355.0,25.5948,25.6048,25.565,25.5749,8355.0
2022-08-12 11:55:00,25.69,25.78,25.68,25.78,20009.0,25.5749,25.6645,25.565,25.6645,20009.0
2022-08-12 12:00:00,25.78,25.87,25.78,25.87,10245.0,25.6645,25.7541,25.6645,25.7541,10245.0
2022-08-12 12:05:00,25.86,25.91,25.84,25.9,30261.0,25.7442,25.7939,25.7242,25.784,30261.0
2022-08-12 12:10:00,25.9,25.93,25.88,25.89,11104.0,25.784,25.8138,25.7641,25.774,11104.0
2022-08-12 12:15:00,25.88,25.94,25.88,25.93,8672.0,25.7641,25.8238,25.7641,25.8138,8672.0
2022-08-12 12:20:00,25.93,25.94,25.92,25.93,4115.0,25.8138,25.8238,25.8039,25.8138,4115.0
2022-08-12 12:25:00,25.93,25.95,25.92,25.92,8024.0,25.8138,25.8338,25.8039,25.8039,8024.0
2022-08-12 12:30:00,25.92,25.93,25.89,25.9,7962.0,25.8039,25.8138,25.774,25.784,7962.0
2022-08-12 12:35:00,25.9,25.9,25.89,25.89,3682.0,25.784,25.784,25.774,25.774,3682.0
2022-08-12 12:40:00,25.9,25.91,25.87,25.91,6858.0,25.784,25.7939,25.7541,25.7939,6858.0
2022-08-12 12:45:00,25.91,25.97,25.91,25.97,5422.0,25.7939,25.8537,25.7939,25.8537,5422.0
2022-08-12 12:50:00,25.97,25.99,25.97,25.98,5481.0,25.8537,25.8736,25.8537,25.8636,5481.0
2022-08-12 12:55:00,25.99,25.99,25.97,25.97,2286.0,25.8736,25.8736,25.8537,25.8537,2286.0
2022-08-12 13:00:00,25.98,26.01,25.97,26.01,18896.0,25.8636,25.8935,25.8537,25.8935,18896.0
2022-08-12 13:05:00,26.01,26.05,25.99,26.04,12168.0,25.8935,25.9333,25.8736,25.9234,12168.0
2022-08-12 13:10:00,26.04,26.04,26.03,26.04,3035.0,25.9234,25.9234,25.9134,25.9234,3035.0
2022-08-12 13:15:00,26.05,26.07,26.05,26.07,6234.0,25.9333,25.9532,25.9333,25.9532,6234.0
2022-08-12 13:20:00,26.07,26.09,26.07,26.08,7628.0,25.9532,25.9731,25.9532,25.9632,7628.0
2022-08-12 13:25:00,26.08,26.12,26.08,26.11,6569.0,25.9632,26.003,25.9632,25.993,6569.0
2022-08-12 13:30:00,26.11,26.12,26.1,26.11,2770.0,25.993,26.003,25.9831,25.993,2770.0
2022-08-12 13:35:00,26.11,26.11,26.08,26.09,6560.0,25.993,25.993,25.9632,25.9731,6560.0
2022-08-12 13:40:00,26.09,26.12,26.09,26.1,6667.0,25.9731,26.003,25.9731,25.9831,6667.0
2022-08-12 13:45:00,26.1,26.12,26.1,26.11,6164.0,25.9831,26.003,25.9831,25.993,6164.0
2022-08-12 13:50:00,26.11,26.11,26.09,26.1,2508.0,25.993,25.993,25.9731,25.9831,2508.0
2022-08-12 13:55:00,26.11,26.12,26.1,26.12,3013.0,25.993,26.003,25.9831,26.003,3013.0
2022-08-12 14:00:00,26.12,26.14,26.12,26.14,7142.0,26.003,26.0229,26.003,26.0229,7142.0
2022-08-12 14:05:00,26.14,26.14,26.1,26.1,7252.0,26.0229,26.0229,25.9831,25.9831,7252.0
2022-08-12 14:10:00,26.11,26.17,26.11,26.17,10538.0,25.993,26.0528,25.993,26.0528,10538.0
2022-08-12 14:15:00,26.17,26.19,26.16,26.19,1400.0,26.0528,26.0727,26.0428,26.0727,1400.0
2022-08-12 14:20:00,26.18,26.18,26.17,26.17,5198.0,26.0627,26.0627,26.0528,26.0528,5198.0
2022-08-12 14:25:00,26.17,26.19,26.16,26.19,3474.0,26.0528,26.0727,26.0428,26.0727,3474.0
2022-08-12 14:30:00,26.18,26.2,26.18,26.19,3610.0,26.0627,26.0826,26.0627,26.0727,3610.0
2022-08-12 14:35:00,26.19,26.23,26.19,26.22,27274.0,26.0727,26.1125,26.0727,26.1025,27274.0
2022-08-12 14:40:00,26.23,26.27,26.23,26.27,10217.0,26.1125,26.1523,26.1125,26.1523,10217.0
2022-08-12 14:45:00,26.28,26.28,26.21,26.21,10982.0,26.1623,26.1623,26.0926,26.0926,10982.0
2022-08-12 14:50:00,26.22,26.25,26.22,26.24,7045.0,26.1025,26.1324,26.1025,26.1225,7045.0
2022-08-12 14:55:00,26.24,26.26,26.21,26.26,18021.0,26.1225,26.1424,26.0926,26.1424,18021.0
2022-08-12 15:00:00,26.26,26.26,26.22,26.23,6878.0,26.1424,26.1424,26.1025,26.1125,6878.0
2022-08-12 15:05:00,26.24,26.24,26.15,26.15,6144.0,26.1225,26.1225,26.0329,26.0329,6144.0
2022-08-12 15:10:00,26.16,26.18,26.15,26.16,4693.0,26.0428,26.0627,26.0329,26.0428,4693.0
2022-08-12 15:15:00,26.16,26.18,26.15,26.16,4958.0,26.0428,26.0627,26.0329,26.0428,4958.0
2022-08-12 15:20:00,26.15,26.15,26.13,26.14,6824.0,26.0329,26.0329,26.0129,26.0229,6824.0
2022-08-12 15:25:00,26.14,26.15,26.13,26.14,2021.0,26.0229,26.0329,26.0129,26.0229,2021.0
2022-08-12 15:30:00,26.13,26.2,26.13,26.19,19637.0,26.0129,26.0826,26.0129,26.0727,19637.0
2022-08-12 15:35:00,26.19,26.22,26.18,26.2,14042.0,26.0727,26.1025,26.0627,26.0826,14042.0
2022-08-12 15:40:00,26.2,26.29,26.19,26.28,26845.0,26.0826,26.1722,26.0727,26.1623,26845.0
2022-08-12 15:45:00,26.28,26.28,26.23,26.25,37270.0,26.1623,26.1623,26.1125,26.1324,37270.0
2022-08-12 15:50:00,26.25,26.27,26.24,26.26,36871.0,26.1324,26.1523,26.1225,26.1424,36871.0
2022-08-12 15:55:00,26.27,26.29,26.21,26.26,96680.0,26.1523,26.1722,26.0926,26.1424,96680.0
2022-08-15 09:30:00,26.0,26.52,26.0,26.42,167749.0,25.8835,26.4012,25.8835,26.3016,167749.0
2022-08-15 09:35:00,26.42,26.56,26.39,26.4,42645.0,26.3016,26.441,26.2718,26.2817,42645.0
2022-08-15 09:40:00,26.39,26.4,26.24,26.29,21343.0,26.2718,26.2817,26.1225,26.1722,21343.0
2022-08-15 09:45:00,26.27,26.28,26.12,26.26,33827.0,26.1523,26.1623,26.003,26.1424,33827.0
2022-08-15 09:50:00,26.27,26.35,26.22,26.35,27215.0,26.1523,26.232,26.1025,26.232,27215.0
2022-08-15 09:55:00,26.37,26.45,26.36,26.41,14921.0,26.2519,26.3315,26.2419,26.2917,14921.0
2022-08-15 10:00:00,26.41,26.43,26.36,26.39,28059.0,26.2917,26.3116,26.2419,26.2718,28059.0
2022-08-15 10:05:00,26.39,26.4,26.3,26.36,23757.0,26.2718,26.2817,26.1822,26.2419,23757.0
2022-08-15 10:10:00,26.36,26.43,26.36,26.4,23355.0,26.2419,26.3116,26.2419,26.2817,23355.0
2022-08-15 10:15:00,26.4,26.42,26.34,26.35,14900.0,26.2817,26.3016,26.222,26.232,14900.0
2022-08-15 10:20:00,26.34,26.34,26.25,26.27,15588.0,26.222,26.222,26.1324,26.1523,15588.0
2022-08-15 10:25:00,26.27,26.29,26.21,26.24,14397.0,26.1523,26.1722,26.0926,26.1225,14397.0
2022-08-15 10:30:00,26.24,26.41,26.23,26.39,23665.0,26.1225,26.2917,26.1125,26.2718,23665.0
2022-08-15 10:35:00,26.4,26.44,26.4,26.42,12915.0,26.2817,26.3216,26.2817,26.3016,12915.0
2022-08-15 10:40:00,26.42,26.45,26.42,26.45,11810.0,26.3016,26.3315,26.3016,26.3315,11810.0
2022-08-15 10:45:00,26.45,26.53,26.45,26.48,25585.0,26.3315,26.4112,26.3315,26.3614,25585.0
2022-08-15 10:50:00,26.48,26.51,26.45,26.45,7483.0,26.3614,26.3912,26.3315,26.3315,7483.0
2022-08-15 10:55:00,26.44,26.44,26.37,26.37,14881.0,26.3216,26.3216,26.2519,26.2519,14881.0
2022-08-15 11:00:00,26.37,26.38,26.33,26.33,18442.0,26.2519,26.2618,26.2121,26.2121,18442.0
2022-08-15 11:05:00,26.34,26.42,26.3,26.42,24743.0,26.222,26.3016,26.1822,26.3016,24743.0
2022-08-15 11:10:00,26.42,26.44,26.4,26.4,11050.0,26.3016,26.3216,26.2817,26.2817,11050.0
2022-08-15 11:15:00,26.4,26.45,26.38,26.45,9348.0,26.2817,26.3315,26.2618,26.3315,9348.0
2022-08-15 11:20:00,26.45,26.57,26.44,26.57,13571.0,26.3315,26.451,26.3216,26.451,13571.0
2022-08-15 11:25:00,26.58,26.66,26.58,26.64,23726.0,26.4609,26.5406,26.4609,26.5207,23726.0
2022-08-15 11:30:00,26.64,26.69,26.64,26.67,15513.0,26.5207,26.5704,26.5207,26.5505,15513.0
2022-08-15 11:35:00,26.68,26.71,26.64,26.68,13735.0,26.5605,26.5903,26.5207,26.5605,13735.0
2022-08-15 11:40:00,26.69,26.69,26.61,26.62,5970.0,26.5704,26.5704,26.4908,26.5008,5970.0
2022-08-15 11:45:00,26.62,26.66,26.61,26.64,7555.0,26.5008,26.5406,26.4908,26.5207,7555.0
2022-08-15 11:50:00,26.63,26.63,26.58,26.62,15457.0,26.5107,26.5107,26.4609,26.5008,15457.0
2022-08-15 11:55:00,26.61,26.61,26.57,26.59,6970.0,26.4908,26.4908,26.451,26.4709,6970.0
2022-08-15 12:00:00,26.59,26.63,26.58,26.62,10311.0,26.4709,26.5107,26.4609,26.5008,10311.0
2022-08-15 12:05:00,26.62,26.62,26.59,26.61,16375.0,26.5008,26.5008,26.4709,26.4908,16375.0
2022-08-15 12:10:00,26.61,26.66,26.6,26.61,19930.0,26.4908,26.5406,26.4808,26.4908,19930.0
2022-08-15 12:15:00,26.61,26.68,26.6,26.66,30391.0,26.4908,26.5605,26.4808,26.5406,30391.0
2022-08-15 12:20:00,26.66,26.67,26.62,26.62,14384.0,26.5406,26.5505,26.5008,26.5008,14384.0
2022-08-15 12:25:00,26.61,26.61,26.55,26.57,13053.0,26.4908,26.4908,26.4311,26.451,13053.0
2022-08-15 12:30:00,26.56,26.56,26.54,26.55,7116.0,26.441,26.441,26.4211,26.4311,7116.0
2022-08-15 12:35:00,26.54,26.54,26.51,26.53,14968.0,26.4211,26.4211,26.3912,26.4112,14968.0
2022-08-15 12:40:00,26.53,26.53,26.5,26.51,9830.0,26.4112,26.4112,26.3813,26.3912,9830.0
2022-08-15 12:45:00,26.5,26.53,26.48,26.52,14741.0,26.3813,26.4112,26.3614,26.4012,14741.0
2022-08-15 12:50:00,26.52,26.54,26.52,26.53,9251.0,26.4012,26.4211,26.4012,26.4112,9251.0
2022-08-15 12:55:00,26.54,26.59,26.53,26.58,7226.0,26.4211,26.4709,26.4112,26.4609,7226.0
2022-08-15 13:00:00,26.59,26.6,26.57,26.59,11027.0,26.4709,26.4808,26.451,26.4709,11027.0
2022-08-15 13:05:00,26.59,26.61,26.58,26.6,8033.0,26.4709,26.4908,26.4609,26.4808,8033.0
2022-08-15 13:10:00,26.6,26.6,26.54,26.55,5548.0,26.4808,26.4808,26.4211,26.4311,5548.0
2022-08-15 13:15:00,26.54,26.54,26.45,26.47,10633.0,26.4211,26.4211,26.3315,26.3514,10633.0
2022-08-15 13:20:00,26.47,26.48,26.45,26.46,6152.0,26.3514,26.3614,26.3315,26.3415,6152.0
2022-08-15 13:25:00,26.46,26.47,26.44,26.46,9892.0,26.3415,26.3514,26.3216,26.3415,9892.0
2022-08-15 13:30:00,26.47,26.5,26.47,26.48,9521.0,26.3514,26.3813,26.3514,26.3614,9521.0
2022-08-15 13:35:00,26.49,26.52,26.47,26.52,10658.0,26.3713,26.4012,26.3514,26.4012,10658.0
2022-08-15 13:40:00,26.52,26.54,26.51,26.51,10930.0,26.4012,26.4211,26.3912,26.3912,10930.0
2022-08-15 13:45:00,26.5,26.54,26.5,26.51,13508.0,26.3813,26.4211,26.3813,26.3912,13508.0
2022-08-15 13:50:00,26.52,26.52,26.5,26.51,6988.0,26.4012,26.4012,26.3813,26.3912,6988.0
2022-08-15 13:55:00,26.51,26.54,26.5,26.53,7694.0,26.3912,26.4211,26.3813,26.4112,7694.0
2022-08-15 14:00:00,26.53,26.53,26.51,26.53,10826.0,26.4112,26.4112,26.3912,26.4112,10826.0
2022-08-15 14:05:00,26.53,26.53,26.51,26.53,14498.0,26.4112,26.4112,26.3912,26.4112,14498.0
2022-08-15 14:10:00,26.53,26.54,26.49,26.54,16031.0,26.4112,26.4211,26.3713,26.4211,16031.0
2022-08-15 14:15:00,26.54,26.62,26.54,26.6,17406.0,26.4211,26.5008,26.4211,26.4808,17406.0
2022-08-15 14:20:00,26.6,26.6,26.56,26.59,7519.0,26.4808,26.4808,26.441,26.4709,7519.0
2022-08-15 14:25:00,26.59,26.61,26.58,26.6,11305.0,26.4709,26.4908,26.4609,26.4808,11305.0
2022-08-15 14:30:00,26.6,26.61,26.57,26.58,13079.0,26.4808,26.4908,26.451,26.4609,13079.0
2022-08-15 14:35:00,26.59,26.59,26.56,26.57,10979.0,26.4709,26.4709,26.441,26.451,10979.0
2022-08-15 14:40:00,26.57,26.57,26.54,26.54,8613.0,26.451,26.451,26.4211,26.4211,8613.0
2022-08-15 14:45:00,26.54,26.55,26.53,26.55,12318.0,26.4211,26.4311,26.4112,26.4311,12318.0
2022-08-15 14:50:00,26.54,26.56,26.53,26.55,10936.0,26.4211,26.441,26.4112,26.4311,10936.0
2022-08-15 14:55:00,26.55,26.58,26.55,26.55,7230.0,26.4311,26.4609,26.4311,26.4311,7230.0
2022-08-15 15:00:00,26.55,26.63,26.55,26.63,13864.0,26.4311,26.5107,26.4311,26.5107,13864.0
2022-08-15 15:05:00,26.63,26.64,26.62,26.63,8690.0,26.5107,26.5207,26.5008,26.5107,8690.0
2022-08-15 15:10:00,26.63,26.67,26.63,26.67,12075.0,26.5107,26.5505,26.5107,26.5505,12075.0
2022-08-15 15:15:00,26.67,26.67,26.64,26.64,10639.0,26.5505,26.5505,26.5207,26.5207,10639.0
2022-08-15 15:20:00,26.65,26.68,26.64,26.66,32475.0,26.5306,26.5605,26.5207,26.5406,32475.0
2022-08-15 15:25:00,26.67,26.69,26.65,26.68,15780.0,26.5505,26.5704,26.5306,26.5605,15780.0
2022-08-15 15:30:00,26.67,26.67,26.58,26.61,36531.0,26.5505,26.5505,26.4609,26.4908,36531.0
2022-08-15 15:35:00,26.61,26.61,26.56,26.58,30033.0,26.4908,26.4908,26.441,26.4609,30033.0
2022-08-15 15:40:00,26.58,26.58,26.48,26.5,44764.0,26.4609,26.4609,26.3614,26.3813,44764.0
2022-08-15 15:45:00,26.5,26.53,26.47,26.52,56680.0,26.3813,26.4112,26.3514,26.4012,56680.0
2022-08-15 15:50:00,26.52,26.54,26.44,26.45,99124.0,26.4012,26.4211,26.3216,26.3315,99124.0
2022-08-15 15:55:00,26.45,26.45,26.41,26.44,134995.0,26.3315,26.3315,26.2917,26.3216,134995.0
2022-08-16 09:30:00,26.11,26.46,26.11,26.22,46136.0,25.993,26.3415,25.993,26.1025,46136.0
2022-08-16 09:35:00,26.24,26.38,26.22,26.24,21178.0,26.1225,26.2618,26.1025,26.1225,21178.0
2022-08-16 09:40:00,26.23,26.28,26.19,26.24,8027.0,26.1125,26.1623,26.0727,26.1225,8027.0
2022-08-16 09:45:00,26.25,26.26,26.16,26.19,10788.0,26.1324,26.1424,26.0428,26.0727,10788.0
2022-08-16 09:50:00,26.19,26.28,26.16,26.27,18184.0,26.0727,26.1623,26.0428,26.1523,18184.0
2022-08-16 09:55:00,26.28,26.34,26.27,26.3,8277.0,26.1623,26.222,26.1523,26.1822,8277.0
2022-08-16 10:00:00,26.3,26.39,26.28,26.37,21581.0,26.1822,26.2718,26.1623,26.2519,21581.0
2022-08-16 10:05:00,26.38,26.45,26.33,26.45,18809.0,26.2618,26.3315,26.2121,26.3315,18809.0
2022-08-16 10:10:00,26.44,26.61,26.43,26.6,21063.0,26.3216,26.4908,26.3116,26.4808,21063.0
2022-08-16 10:15:00,26.59,26.59,26.53,26.56,16246.0,26.4709,26.4709,26.4112,26.441,16246.0
2022-08-16 10:20:00,26.56,26.57,26.52,26.56,5989.0,26.441,26.451,26.4012,26.441,5989.0
2022-08-16 10:25:00,26.55,26.58,26.52,26.56,69654.0,26.4311,26.4609,26.4012,26.441,69654.0
2022-08-16 10:30:00,26.54,26.6,26.5,26.53,33783.0,26.4211,26.4808,26.3813,26.4112,33783.0
2022-08-16 10:35:00,26.54,26.59,26.53,26.54,10568.0,26.4211,26.4709,26.4112,26.4211,10568.0
2022-08-16 10:40:00,26.53,26.63,26.51,26.62,6237.0,26.4112,26.5107,26.3912,26.5008,6237.0
2022-08-16 10:45:00,26.62,26.66,26.58,26.64,8937.0,26.5008,26.5406,26.4609,26.5207,8937.0
2022-08-16 10:50:00,26.65,26.65,26.55,26.55,20077.0,26.5306,26.5306,26.4311,26.4311,20077.0
2022-08-16 10:55:00,26.55,26.56,26.51,26.55,16054.0,26.4311,26.441,26.3912,26.4311,16054.0
2022-08-16 11:00:00,26.56,26.59,26.53,26.55,15069.0,26.441,26.4709,26.4112,26.4311,15069.0
2022-08-16 11:05:00,26.55,26.55,26.51,26.54,13942.0,26.4311,26.4311,26.3912,26.4211,13942.0
2022-08-16 11:10:00,26.54,26.56,26.53,26.56,4400.0,26.4211,26.441,26.4112,26.441,4400.0
2022-08-16 11:15:00,26.56,26.58,26.56,26.58,3438.0,26.441,26.4609,26.441,26.4609,3438.0
2022-08-16 11:20:00,26.58,26.58,26.51,26.53,10844.0,26.4609,26.4609,26.3912,26.4112,10844.0
2022-08-16 11:25:00,26.52,26.52,26.46,26.52,5435.0,26.4012,26.4012,26.3415,26.4012,5435.0
2022-08-16 11:30:00,26.53,26.55,26.52,26.54,1705.0,26.4112,26.4311,26.4012,26.4211,1705.0
2022-08-16 11:35:00,26.53,26.56,26.5,26.55,10107.0,26.4112,26.441,26.3813,26.4311,10107.0
2022-08-16 11:40:00,26.55,26.57,26.54,26.55,2844.0,26.4311,26.451,26.4211,26.4311,2844.0
2022-08-16 11:45:00,26.55,26.55,26.52,26.53,4565.0,26.4311,26.4311,26.4012,26.4112,4565.0
2022-08-16 11:50:00,26.52,26.54,26.49,26.49,5801.0,26.4012,26.4211,26.3713,26.3713,5801.0
2022-08-16 11:55:00,26.5,26.5,26.49,26.5,500.0,26.3813,26.3813,26.3713,26.3813,500.0
2022-08-16 12:00:00,26.5,26.5,26.45,26.46,5550.0,26.3813,26.3813,26.3315,26.3415,5550.0
2022-08-16 12:05:00,26.46,26.64,26.46,26.6,41914.0,26.3415,26.5207,26.3415,26.4808,41914.0
2022-08-16 12:10:00,26.6,26.63,26.58,26.59,17540.0,26.4808,26.5107,26.4609,26.4709,17540.0
2022-08-16 12:15:00,26.59,26.61,26.58,26.6,2356.0,26.4709,26.4908,26.4609,26.4808,2356.0
2022-08-16 12:20:00,26.6,26.6,26.55,26.6,7512.0,26.4808,26.4808,26.4311,26.4808,7512.0
2022-08-16 12:25:00,26.6,26.6,26.57,26.57,4266.0,26.4808,26.4808,26.451,26.451,4266.0
2022-08-16 12:30:00,26.57,26.57,26.53,26.54,866.0,26.451,26.451,26.4112,26.4211,866.0
2022-08-16 12:35:00,26.53,26.56,26.51,26.52,13273.0,26.4112,26.441,26.3912,26.4012,13273.0
2022-08-16 12:40:00,26.51,26.54,26.51,26.54,6251.0,26.3912,26.4211,26.3912,26.4211,6251.0
2022-08-16 12:45:00,26.53,26.56,26.53,26.54,25591.0,26.4112,26.441,26.4112,26.4211,25591.0
2022-08-16 12:50:00,26.54,26.58,26.53,26.57,21740.0,26.4211,26.4609,26.4112,26.451,21740.0
2022-08-16 12:55:00,26.57,26.58,26.56,26.56,5560.0,26.451,26.4609,26.441,26.441,5560.0
2022-08-16 13:00:00,26.55,26.59,26.55,26.56,3513.0,26.4311,26.4709,26.4311,26.441,3513.0
2022-08-16 13:05:00,26.55,26.56,26.54,26.55,1553.0,26.4311,26.441,26.4211,26.4311,1553.0
2022-08-16 13:10:00,26.55,26.56,26.55,26.55,1777.0,26.4311,26.441,26.4311,26.4311,1777.0
2022-08-16 13:15:00,26.55,26.57,26.53,26.55,8478.0,26.4311,26.451,26.4112,26.4311,8478.0
2022-08-16 13:20:00,26.55,26.56,26.55,26.55,1022.0,26.4311,26.441,26.4311,26.4311,1022.0
2022-08-16 13:25:00,26.55,26.56,26.52,26.54,6643.0,26.4311,26.441,26.4012,26.4211,6643.0
2022-08-16 13:30:00,26.54,26.57,26.53,26.57,7070.0,26.4211,26.451,26.4112,26.451,7070.0
2022-08-16 13:35:00,26.57,26.57,26.52,26.53,7415.0,26.451,26.451,26.4012,26.4112,7415.0
2022-08-16 13:40:00,26.53,26.53,26.46,26.46,4983.0,26.4112,26.4112,26.3415,26.3415,4983.0
2022-08-16 13:45:00,26.45,26.45,26.41,26.42,6340.0,26.3315,26.3315,26.2917,26.3016,6340.0
2022-08-16 13:50:00,26.42,26.44,26.41,26.44,5983.0,26.3016,26.3216,26.2917,26.3216,5983.0
2022-08-16 13:55:00,26.43,26.47,26.43,26.46,8859.0,26.3116,26.3514,26.3116,26.3415,8859.0
2022-08-16 14:00:00,26.47,26.5,26.46,26.47,8215.0,26.3514,26.3813,26.3415,26.3514,8215.0
2022-08-16 14:05:00,26.47,26.47,26.43,26.44,7759.0,26.3514,26.3514,26.3116,26.3216,7759.0
2022-08-16 14:10:00,26.44,26.46,26.42,26.46,6198.0,26.3216,26.3415,26.3016,26.3415,6198.0
2022-08-16 14:15:00,26.46,26.46,26.43,26.46,6743.0,26.3415,26.3415,26.3116,26.3415,6743.0
2022-08-16 14:20:00,26.46,26.47,26.43,26.46,10952.0,26.3415,26.3514,26.3116,26.3415,10952.0
2022-08-16 14:25:00,26.46,26.47,26.43,26.45,8665.0,26.3415,26.3514,26.3116,26.3315,8665.0
2022-08-16 14:30:00,26.46,26.46,26.42,26.46,11395.0,26.3415,26.3415,26.3016,26.3415,11395.0
2022-08-16 14:35:00,26.46,26.46,26.38,26.39,11559.0,26.3415,26.3415,26.2618,26.2718,11559.0
2022-08-16 14:40:00,26.38,26.41,26.38,26.38,8263.0,26.2618,26.2917,26.2618,26.2618,8263.0
2022-08-16 14:45:00,26.37,26.38,26.3,26.35,12802.0,26.2519,26.2618,26.1822,26.232,12802.0
2022-08-16 14:50:00,26.35,26.37,26.34,26.35,5394.0,26.232,26.2519,26.222,26.232,5394.0
2022-08-16 14:55:00,26.36,26.41,26.36,26.39,6545.0,26.2419,26.2917,26.2419,26.2718,6545.0
2022-08-16 15:00:00,26.38,26.38,26.35,26.35,3175.0,26.2618,26.2618,26.232,26.232,3175.0
2022-08-16 15:05:00,26.35,26.39,26.35,26.38,3496.0,26.232,26.2718,26.232,26.2618,3496.0
2022-08-16 15:10:00,26.38,26.39,26.37,26.39,1527.0,26.2618,26.2718,26.2519,26.2718,1527.0
2022-08-16 15:15:00,26.38,26.41,26.37,26.41,7803.0,26.2618,26.2917,26.2519,26.2917,7803.0
2022-08-16 15:20:00,26.41,26.42,26.38,26.42,4551.0,26.2917,26.3016,26.2618,26.3016,4551.0
2022-08-16 15:25:00,26.42,26.45,26.41,26.45,6020.0,26.3016,26.3315,26.2917,26.3315,6020.0
2022-08-16 15:30:00,26.45,26.49,26.44,26.47,14997.0,26.3315,26.3713,26.3216,26.3514,14997.0
2022-08-16 15:35:00,26.48,26.5,26.47,26.48,8922.0,26.3614,26.3813,26.3514,26.3614,8922.0
2022-08-16 15:40:00,26.48,26.49,26.46,26.46,10836.0,26.3614,26.3713,26.3415,26.3415,10836.0
2022-08-16 15:45:00,26.47,26.52,26.47,26.49,15422.0,26.3514,26.4012,26.3514,26.3713,15422.0
2022-08-16 15:50:00,26.49,26.54,26.49,26.53,66537.0,26.3713,26.4211,26.3713,26.4112,66537.0
2022-08-16 15:55:00,26.53,26.6,26.43,26.56,310670.0,26.4112,26.4808,26.3116,26.441,310670.0
2022-08-17 09:30:00,26.5,26.7,26.33,26.38,99087.0,26.3813,26.5804,26.2121,26.2618,99087.0
2022-08-17 09:35:00,26.37,26.38,26.14,26.24,33300.0,26.2519,26.2618,26.0229,26.1225,33300.0
2022-08-17 09:40:00,26.27,26.29,26.14,26.17,32900.0,26.1523,26.1722,26.0229,26.0528,32900.0
2022-08-17 09:45:00,26.17,26.37,26.16,26.33,47922.0,26.0528,26.2519,26.0428,26.2121,47922.0
2022-08-17 09:50:00,26.36,26.5,26.36,26.47,35643.0,26.2419,26.3813,26.2419,26.3514,35643.0
2022-08-17 09:55:00,26.48,26.61,26.45,26.61,79719.0,26.3614,26.4908,26.3315,26.4908,79719.0
2022-08-17 10:00:00,26.6,26.63,26.52,26.6,25583.0,26.4808,26.5107,26.4012,26.4808,25583.0
2022-08-17 10:05:00,26.6,26.73,26.58,26.73,38656.0,26.4808,26.6103,26.4609,26.6103,38656.0
2022-08-17 10:10:00,26.71,26.72,26.55,26.56,30887.0,26.5903,26.6003,26.4311,26.441,30887.0
2022-08-17 10:15:00,26.56,26.66,26.56,26.57,19777.0,26.441,26.5406,26.441,26.451,19777.0
2022-08-17 10:20:00,26.56,26.56,26.49,26.53,15649.0,26.441,26.441,26.3713,26.4112,15649.0
2022-08-17 10:25:00,26.53,26.55,26.46,26.48,10199.0,26.4112,26.4311,26.3415,26.3614,10199.0
2022-08-17 10:30:00,26.49,26.6,26.47,26.58,26975.0,26.3713,26.4808,26.3514,26.4609,26975.0
2022-08-17 10:35:00,26.58,26.58,26.43,26.48,24526.0,26.4609,26.4609,26.3116,26.3614,24526.0
2022-08-17 10:40:00,26.49,26.51,26.48,26.48,6616.0,26.3713,26.3912,26.3614,26.3614,6616.0
2022-08-17 10:45:00,26.49,26.52,26.46,26.48,31867.0,26.3713,26.4012,26.3415,26.3614,31867.0
2022-08-17 10:50:00,26.49,26.5,26.4,26.45,48063.0,26.3713,26.3813,26.2817,26.3315,48063.0
2022-08-17 10:55:00,26.45,26.49,26.33,26.39,118863.0,26.3315,26.3713,26.2121,26.2718,118863.0
2022-08-17 11:00:00,26.4,26.46,26.38,26.45,31860.0,26.2817,26.3415,26.2618,26.3315,31860.0
2022-08-17 11:05:00,26.44,26.44,26.37,26.39,11973.0,26.3216,26.3216,26.2519,26.2718,11973.0
2022-08-17 11:10:00,26.39,26.4,26.33,26.33,7917.0,26.2718,26.2817,26.2121,26.2121,7917.0
2022-08-17 11:15:00,26.32,26.34,26.28,26.29,23254.0,26.2021,26.222,26.1623,26.1722,23254.0
2022-08-17 11:20:00,26.28,26.28,26.25,26.26,6387.0,26.1623,26.1623,26.1324,26.1424,6387.0
2022-08-17 11:25:00,26.28,26.28,26.13,26.18,37616.0,26.1623,26.1623,26.0129,26.0627,37616.0
2022-08-17 11:30:00,26.18,26.21,26.16,26.19,20574.0,26.0627,26.0926,26.0428,26.0727,20574.0
2022-08-17 11:35:00,26.19,26.24,26.16,26.24,9411.0,26.0727,26.1225,26.0428,26.1225,9411.0
2022-08-17 11:40:00,26.24,26.25,26.17,26.18,6906.0,26.1225,26.1324,26.0528,26.0627,6906.0
2022-08-17 11:45:00,26.18,26.23,26.17,26.18,5983.0,26.0627,26.1125,26.0528,26.0627,5983.0
2022-08-17 11:50:00,26.2,26.22,26.18,26.2,6830.0,26.0826,26.1025,26.0627,26.0826,6830.0
2022-08-17 11:55:00,26.21,26.22,26.17,26.17,7272.0,26.0926,26.1025,26.0528,26.0528,7272.0
2022-08-17 12:00:00,26.2,26.23,26.18,26.21,7629.0,26.0826,26.1125,26.0627,26.0926,7629.0
2022-08-17 12:05:00,26.21,26.22,26.17,26.21,24191.0,26.0926,26.1025,26.0528,26.0926,24191.0
2022-08-17 12:10:00,26.21,26.23,26.19,26.23,4900.0,26.0926,26.1125,26.0727,26.1125,4900.0
2022-08-17 12:15:00,26.24,26.25,26.23,26.23,5779.0,26.1225,26.1324,26.1125,26.1125,5779.0
2022-08-17 12:20:00,26.23,26.27,26.2,26.25,35180.0,26.1125,26.1523,26.0826,26.1324,35180.0
2022-08-17 12:25:00,26.25,26.28,26.23,26.26,21616.0,26.1324,26.1623,26.1125,26.1424,21616.0
2022-08-17 12:30:00,26.24,26.25,26.22,26.24,3963.0,26.1225,26.1324,26.1025,26.1225,3963.0
2022-08-17 12:35:00,26.24,26.31,26.24,26.28,43648.0,26.1225,26.1921,26.1225,26.1623,43648.0
2022-08-17 12:40:00,26.26,26.29,26.26,26.27,2090.0,26.1424,26.1722,26.1424,26.1523,2090.0
2022-08-17 12:45:00,26.27,26.28,26.25,26.27,3400.0,26.1523,26.1623,26.1324,26.1523,3400.0
2022-08-17 12:50:00,26.27,26.27,26.23,26.23,6678.0,26.1523,26.1523,26.1125,26.1125,6678.0
2022-08-17 12:55:00,26.22,26.22,26.2,26.21,2503.0,26.1025,26.1025,26.0826,26.0926,2503.0
2022-08-17 13:00:00,26.21,26.23,26.19,26.19,5441.0,26.0926,26.1125,26.0727,26.0727,5441.0
2022-08-17 13:05:00,26.23,26.23,26.19,26.2,2900.0,26.1125,26.1125,26.0727,26.0826,2900.0
2022-08-17 13:10:00,26.2,26.21,26.19,26.21,5691.0,26.0826,26.0926,26.0727,26.0926,5691.0
2022-08-17 13:15:00,26.21,26.21,26.17,26.17,2727.0,26.0926,26.0926,26.0528,26.0528,2727.0
2022-08-17 13:20:00,26.16,26.18,26.15,26.17,3539.0,26.0428,26.0627,26.0329,26.0528,3539.0
2022-08-17 13:25:00,26.17,26.29,26.16,26.25,114450.0,26.0528,26.1722,26.0428,26.1324,114450.0
2022-08-17 13:30:00,26.25,26.26,26.16,26.2,93936.0,26.1324,26.1424,26.0428,26.0826,93936.0
2022-08-17 13:35:00,26.2,26.21,26.16,26.21,6760.0,26.0826,26.0926,26.0428,26.0926,6760.0
2022-08-17 13:40:00,26.21,26.23,26.19,26.19,4509.0,26.0926,26.1125,26.0727,26.0727,4509.0
2022-08-17 13:45:00,26.19,26.2,26.18,26.2,1542.0,26.0727,26.0826,26.0627,26.0826,1542.0
2022-08-17 13:50:00,26.19,26.21,26.18,26.18,11819.0,26.0727,26.0926,26.0627,26.0627,11819.0
2022-08-17 13:55:00,26.18,26.2,26.18,26.2,7552.0,26.0627,26.0826,26.0627,26.0826,7552.0
2022-08-17 14:00:00,26.2,26.33,26.17,26.27,53576.0,26.0826,26.2121,26.0528,26.1523,53576.0
2022-08-17 14:05:00,26.29,26.4,26.28,26.37,22631.0,26.1722,26.2817,26.1623,26.2519,22631.0
2022-08-17 14:10:00,26.37,26.42,26.34,26.41,7002.0,26.2519,26.3016,26.222,26.2917,7002.0
2022-08-17 14:15:00,26.42,26.42,26.37,26.38,33940.0,26.3016,26.3016,26.2519,26.2618,33940.0
2022-08-17 14:20:00,26.39,26.39,26.29,26.32,8412.0,26.2718,26.2718,26.1722,26.2021,8412.0
2022-08-17 14:25:00,26.32,26.36,26.32,26.36,5819.0,26.2021,26.2419,26.2021,26.2419,5819.0
2022-08-17 14:30:00,26.36,26.43,26.34,26.4,38413.0,26.2419,26.3116,26.222,26.2817,38413.0
2022-08-17 14:35:00,26.41,26.43,26.39,26.41,18564.0,26.2917,26.3116,26.2718,26.2917,18564.0
2022-08-17 14:40:00,26.4,26.41,26.36,26.36,7450.0,26.2817,26.2917,26.2419,26.2419,7450.0
2022-08-17 14:45:00,26.36,26.37,26.32,26.33,5900.0,26.2419,26.2519,26.2021,26.2121,5900.0
2022-08-17 14:50:00,26.32,26.32,26.3,26.3,4004.0,26.2021,26.2021,26.1822,26.1822,4004.0
2022-08-17 14:55:00,26.3,26.32,26.24,26.24,8587.0,26.1822,26.2021,26.1225,26.1225,8587.0
2022-08-17 15:00:00,26.23,26.29,26.22,26.29,5898.0,26.1125,26.1722,26.1025,26.1722,5898.0
2022-08-17 15:05:00,26.29,26.31,26.27,26.28,8132.0,26.1722,26.1921,26.1523,26.1623,8132.0
2022-08-17 15:10:00,26.29,26.29,26.25,26.28,30652.0,26.1722,26.1722,26.1324,26.1623,30652.0
2022-08-17 15:15:00,26.28,26.3,26.27,26.27,13702.0,26.1623,26.1822,26.1523,26.1523,13702.0
2022-08-17 15:20:00,26.27,26.27,26.2,26.22,14756.0,26.1523,26.1523,26.0826,26.1025,14756.0
2022-08-17 15:25:00,26.23,26.24,26.16,26.16,11348.0,26.1125,26.1225,26.0428,26.0428,11348.0
2022-08-17 15:30:00,26.15,26.22,26.13,26.17,48842.0,26.0329,26.1025,26.0129,26.0528,48842.0
2022-08-17 15:35:00,26.17,26.2,26.17,26.18,10206.0,26.0528,26.0826,26.0528,26.0627,10206.0
2022-08-17 15:40:00,26.17,26.17,26.14,26.16,40742.0,26.0528,26.0528,26.0229,26.0428,40742.0
2022-08-17 15:45:00,26.16,26.17,26.05,26.09,91800.0,26.0428,26.0528,25.9333,25.9731,91800.0
2022-08-17 15:50:00,26.11,26.26,26.08,26.25,178126.0,25.993,26.1424,25.9632,26.1324,178126.0
2022-08-17 15:55:00,26.25,26.26,26.16,26.19,275362.0,26.1324,26.1424,26.0428,26.0727,275362.0
2022-08-18 09:30:00,25.96,26.13,25.71,25.74,80247.0,25.8437,26.0129,25.5948,25.6247,80247.0
2022-08-18 09:35:00,25.73,25.79,25.58,25.66,33485.0,25.6147,25.6745,25.4654,25.5451,33485.0
2022-08-18 09:40:00,25.64,25.81,25.64,25.76,25886.0,25.5251,25.6944,25.5251,25.6446,25886.0
2022-08-18 09:45:00,25.77,25.77,25.62,25.64,29785.0,25.6546,25.6546,25.5052,25.5251,29785.0
2022-08-18 09:50:00,25.64,25.74,25.62,25.72,31058.0,25.5251,25.6247,25.5052,25.6048,31058.0
2022-08-18 09:55:00,25.72,25.85,25.7,25.83,24546.0,25.6048,25.7342,25.5849,25.7143,24546.0
2022-08-18 10:00:00,25.83,25.83,25.52,25.56,39506.0,25.7143,25.7143,25.4057,25.4455,39506.0
2022-08-18 10:05:00,25.57,25.74,25.52,25.74,19784.0,25.4555,25.6247,25.4057,25.6247,19784.0
2022-08-18 10:10:00,25.74,25.77,25.65,25.75,17961.0,25.6247,25.6546,25.5351,25.6346,17961.0
2022-08-18 10:15:00,25.75,25.81,25.73,25.77,19051.0,25.6346,25.6944,25.6147,25.6546,19051.0
2022-08-18 10:20:00,25.77,25.8,25.72,25.75,24615.0,25.6546,25.6844,25.6048,25.6346,24615.0
2022-08-18 10:25:00,25.75,25.76,25.71,25.76,8951.0,25.6346,25.6446,25.5948,25.6446,8951.0
2022-08-18 10:30:00,25.76,25.76,25.68,25.7,9448.0,25.6446,25.6446,25.565,25.5849,9448.0
2022-08-18 10:35:00,25.7,25.71,25.63,25.68,7588.0,25.5849,25.5948,25.5152,25.565,7588.0
2022-08-18 10:40:00,25.68,25.75,25.65,25.72,16391.0,25.565,25.6346,25.5351,25.6048,16391.0
2022-08-18 10:45:00,25.72,25.74,25.66,25.7,12964.0,25.6048,25.6247,25.5451,25.5849,12964.0
2022-08-18 10:50:00,25.71,25.71,25.56,25.57,14647.0,25.5948,25.5948,25.4455,25.4555,14647.0
2022-08-18 10:55:00,25.58,25.67,25.57,25.65,20024.0,25.4654,25.555,25.4555,25.5351,20024.0
2022-08-18 11:00:00,25.68,25.71,25.63,25.64,11108.0,25.565,25.5948,25.5152,25.5251,11108.0
2022-08-18 11:05:00,25.65,25.71,25.62,25.71,8246.0,25.5351,25.5948,25.5052,25.5948,8246.0
2022-08-18 11:10:00,25.7,25.77,25.66,25.76,15494.0,25.5849,25.6546,25.5451,25.6446,15494.0
2022-08-18 11:15:00,25.76,25.82,25.76,25.77,13407.0,25.6446,25.7043,25.6446,25.6546,13407.0
2022-08-18 11:20:00,25.77,25.92,25.76,25.92,38629.0,25.6546,25.8039,25.6446,25.8039,38629.0
2022-08-18 11:25:00,25.91,26.0,25.9,25.99,13545.0,25.7939,25.8835,25.784,25.8736,13545.0
2022-08-18 11:30:00,25.99,25.99,25.94,25.98,18599.0,25.8736,25.8736,25.8238,25.8636,18599.0
2022-08-18 11:35:00,25.98,26.0,25.97,25.97,22045.0,25.8636,25.8835,25.8537,25.8537,22045.0
2022-08-18 11:40:00,25.98,26.0,25.91,25.99,34305.0,25.8636,25.8835,25.7939,25.8736,34305.0
2022-08-18 11:45:00,25.99,26.0,25.96,25.98,22308.0,25.8736,25.8835,25.8437,25.8636,22308.0
2022-08-18 11:50:00,25.97,25.97,25.88,25.88,12209.0,25.8537,25.8537,25.7641,25.7641,12209.0
2022-08-18 11:55:00,25.86,25.87,25.8,25.8,5709.0,25.7442,25.7541,25.6844,25.6844,5709.0
2022-08-18 12:00:00,25.79,25.85,25.79,25.85,6181.0,25.6745,25.7342,25.6745,25.7342,6181.0
2022-08-18 12:05:00,25.86,25.86,25.83,25.84,3222.0,25.7442,25.7442,25.7143,25.7242,3222.0
2022-08-18 12:10:00,25.83,25.83,25.81,25.82,2830.0,25.7143,25.7143,25.6944,25.7043,2830.0
2022-08-18 12:15:00,25.82,25.86,25.82,25.84,4596.0,25.7043,25.7442,25.7043,25.7242,4596.0
2022-08-18 12:20:00,25.83,25.83,25.75,25.75,4024.0,25.7143,25.7143,25.6346,25.6346,4024.0
2022-08-18 12:25:00,25.77,25.78,25.74,25.77,5747.0,25.6546,25.6645,25.6247,25.6546,5747.0
2022-08-18 12:30:00,25.77,25.78,25.75,25.77,4399.0,25.6546,25.6645,25.6346,25.6546,4399.0
2022-08-18 12:35:00,25.77,25.77,25.73,25.75,9516.0,25.6546,25.6546,25.6147,25.6346,9516.0
2022-08-18 12:40:00,25.75,25.76,25.72,25.76,11196.0,25.6346,25.6446,25.6048,25.6446,11196.0
2022-08-18 12:45:00,25.75,25.78,25.74,25.76,5676.0,25.6346,25.6645,25.6247,25.6446,5676.0
2022-08-18 12:50:00,25.76,25.77,25.75,25.77,5976.0,25.6446,25.6546,25.6346,25.6546,5976.0
2022-08-18 12:55:00,25.77,25.77,25.73,25.75,5695.0,25.6546,25.6546,25.6147,25.6346,5695.0
2022-08-18 13:00:00,25.75,25.77,25.74,25.75,6886.0,25.6346,25.6546,25.6247,25.6346,6886.0
2022-08-18 13:05:00,25.75,25.79,25.74,25.79,2776.0,25.6346,25.6745,25.6247,25.6745,2776.0
2022-08-18 13:10:00,25.78,25.82,25.77,25.78,3537.0,25.6645,25.7043,25.6546,25.6645,3537.0
2022-08-18 13:15:00,25.79,25.79,25.75,25.79,12740.0,25.6745,25.6745,25.6346,25.6745,12740.0
2022-08-18 13:20:00,25.78,25.8,25.76,25.77,5017.0,25.6645,25.6844,25.6446,25.6546,5017.0
2022-08-18 13:25:00,25.77,25.79,25.77,25.78,1982.0,25.6546,25.6745,25.6546,25.6645,1982.0
2022-08-18 13:30:00,25.78,25.78,25.76,25.77,5074.0,25.6645,25.6645,25.6446,25.6546,5074.0
2022-08-18 13:35:00,25.77,25.79,25.76,25.79,1000.0,25.6546,25.6745,25.6446,25.6745,1000.0
2022-08-18 13:40:00,25.79,25.83,25.78,25.83,4952.0,25.6745,25.7143,25.6645,25.7143,4952.0
2022-08-18 13:45:00,25.81,25.82,25.77,25.79,4600.0,25.6944,25.7043,25.6546,25.6745,4600.0
2022-08-18 13:50:00,25.8,25.81,25.78,25.78,3785.0,25.6844,25.6944,25.6645,25.6645,3785.0
2022-08-18 13:55:00,25.78,25.79,25.74,25.75,4339.0,25.6645,25.6745,25.6247,25.6346,4339.0
2022-08-18 14:00:00,25.75,25.76,25.74,25.76,2828.0,25.6346,25.6446,25.6247,25.6446,2828.0
2022-08-18 14:05:00,25.76,25.81,25.75,25.81,9251.0,25.6446,25.6944,25.6346,25.6944,9251.0
2022-08-18 14:10:00,25.82,25.82,25.78,25.79,2789.0,25.7043,25.7043,25.6645,25.6745,2789.0
2022-08-18 14:15:00,25.8,25.83,25.79,25.83,2379.0,25.6844,25.7143,25.6745,25.7143,2379.0
2022-08-18 14:20:00,25.82,25.82,25.81,25.82,5842.0,25.7043,25.7043,25.6944,25.7043,5842.0
2022-08-18 14:25:00,25.82,25.86,25.82,25.84,10012.0,25.7043,25.7442,25.7043,25.7242,10012.0
2022-08-18 14:30:00,25.85,25.85,25.82,25.84,5769.0,25.7342,25.7342,25.7043,25.7242,5769.0
2022-08-18 14:35:00,25.84,25.84,25.83,25.84,900.0,25.7242,25.7242,25.7143,25.7242,900.0
2022-08-18 14:40:00,25.84,25.87,25.84,25.87,3873.0,25.7242,25.7541,25.7242,25.7541,3873.0
2022-08-18 14:45:00,25.87,25.88,25.86,25.86,6888.0,25.7541,25.7641,25.7442,25.7442,6888.0
2022-08-18 14:50:00,25.86,25.86,25.84,25.86,3000.0,25.7442,25.7442,25.7242,25.7442,3000.0
2022-08-18 14:55:00,25.87,25.91,25.86,25.91,11116.0,25.7541,25.7939,25.7442,25.7939,11116.0
2022-08-18 15:00:00,25.9,25.95,25.89,25.95,7963.0,25.784,25.8338,25.774,25.8338,7963.0
2022-08-18 15:05:00,25.95,25.95,25.91,25.92,4506.0,25.8338,25.8338,25.7939,25.8039,4506.0
2022-08-18 15:10:00,25.92,25.92,25.88,25.91,16548.0,25.8039,25.8039,25.7641,25.7939,16548.0
2022-08-18 15:15:00,25.91,25.96,25.9,25.96,9029.0,25.7939,25.8437,25.784,25.8437,9029.0
2022-08-18 15:20:00,25.97,25.99,25.97,25.99,8343.0,25.8537,25.8736,25.8537,25.8736,8343.0
2022-08-18 15:25:00,25.98,25.98,25.94,25.95,6947.0,25.8636,25.8636,25.8238,25.8338,6947.0
2022-08-18 15:30:00,25.94,25.94,25.89,25.93,9563.0,25.8238,25.8238,25.774,25.8138,9563.0
2022-08-18 15:35:00,25.92,25.93,25.88,25.89,7805.0,25.8039,25.8138,25.7641,25.774,7805.0
2022-08-18 15:40:00,25.89,25.91,25.87,25.9,23968.0,25.774,25.7939,25.7541,25.784,23968.0
2022-08-18 15:45:00,25.91,25.93,25.9,25.9,27554.0,25.7939,25.8138,25.784,25.784,27554.0
2022-08-18 15:50:00,25.9,25.94,25.88,25.93,56039.0,25.784,25.8238,25.7641,25.8138,56039.0
2022-08-18 15:55:00,25.94,25.96,25.91,25.92,133177.0,25.8238,25.8437,25.7939,25.8039,133177.0
2022-08-19 09:30:00,25.93,26.0,25.73,25.84,55719.0,25.8138,25.8835,25.6147,25.7242,55719.0
2022-08-19 09:35:00,25.81,25.85,25.7,25.73,86520.0,25.6944,25.7342,25.5849,25.6147,86520.0
2022-08-19 09:40:00,25.75,25.83,25.68,25.71,32795.0,25.6346,25.7143,25.565,25.5948,32795.0
2022-08-19 09:45:00,25.71,25.76,25.64,25.76,44289.0,25.5948,25.6446,25.5251,25.6446,44289.0
2022-08-19 09:50:00,25.76,25.78,25.7,25.73,22447.0,25.6446,25.6645,25.5849,25.6147,22447.0
2022-08-19 09:55:00,25.73,25.96,25.73,25.95,53637.0,25.6147,25.8437,25.6147,25.8338,53637.0
2022-08-19 10:00:00,25.95,26.04,25.91,25.97,41469.0,25.8338,25.9234,25.7939,25.8537,41469.0
2022-08-19 10:05:00,26.0,26.06,25.91,25.91,15634.0,25.8835,25.9433,25.7939,25.7939,15634.0
2022-08-19 10:10:00,25.92,25.99,25.9,25.96,11674.0,25.8039,25.8736,25.784,25.8437,11674.0
2022-08-19 10:15:00,25.96,26.04,25.96,26.02,11251.0,25.8437,25.9234,25.8437,25.9034,11251.0
2022-08-19 10:20:00,26.03,26.03,25.93,25.94,9639.0,25.9134,25.9134,25.8138,25.8238,9639.0
2022-08-19 10:25:00,25.95,25.96,25.93,25.95,7635.0,25.8338,25.8437,25.8138,25.8338,7635.0
2022-08-19 10:30:00,25.95,25.96,25.9,25.92,29964.0,25.8338,25.8437,25.784,25.8039,29964.0
2022-08-19 10:35:00,25.92,25.97,25.89,25.96,13985.0,25.8039,25.8537,25.774,25.8437,13985.0
2022-08-19 10:40:00,25.95,25.95,25.9,25.93,9492.0,25.8338,25.8338,25.784,25.8138,9492.0
2022-08-19 10:45:00,25.93,26.09,25.92,26.07,27606.0,25.8138,25.9731,25.8039,25.9532,27606.0
2022-08-19 10:50:00,26.07,26.13,26.06,26.1,29068.0,25.9532,26.0129,25.9433,25.9831,29068.0
2022-08-19 10:55:00,26.1,26.11,25.95,26.0,31347.0,25.9831,25.993,25.8338,25.8835,31347.0
2022-08-19 11:00:00,26.0,26.04,25.99,26.02,14860.0,25.8835,25.9234,25.8736,25.9034,14860.0
2022-08-19 11:05:00,26.02,26.04,26.0,26.04,18173.0,25.9034,25.9234,25.8835,25.9234,18173.0
2022-08-19 11:10:00,26.04,26.04,25.95,26.01,26447.0,25.9234,25.9234,25.8338,25.8935,26447.0
2022-08-19 11:15:00,26.01,26.09,25.99,26.09,13661.0,25.8935,25.9731,25.8736,25.9731,13661.0
2022-08-19 11:20:00,26.09,26.09,26.02,26.08,11327.0,25.9731,25.9731,25.9034,25.9632,11327.0
2022-08-19 11:25:00,26.08,26.08,26.05,26.06,6500.0,25.9632,25.9632,25.9333,25.9433,6500.0
2022-08-19 11:30:00,26.06,26.07,25.98,26.0,6716.0,25.9433,25.9532,25.8636,25.8835,6716.0
2022-08-19 11:35:00,26.0,26.03,25.98,26.01,4025.0,25.8835,25.9134,25.8636,25.8935,4025.0
2022-08-19 11:40:00,26.0,26.07,26.0,26.05,16117.0,25.8835,25.9532,25.8835,25.9333,16117.0
2022-08-19 11:45:00,26.05,26.1,26.04,26.07,5785.0,25.9333,25.9831,25.9234,25.9532,5785.0
2022-08-19 11:50:00,26.07,26.08,26.03,26.04,8401.0,25.9532,25.9632,25.9134,25.9234,8401.0
2022-08-19 11:55:00,26.03,26.03,26.0,26.03,11537.0,25.9134,25.9134,25.8835,25.9134,11537.0
2022-08-19 12:00:00,26.03,26.07,26.03,26.06,9027.0,25.9134,25.9532,25.9134,25.9433,9027.0
2022-08-19 12:05:00,26.05,26.07,26.0,26.02,17689.0,25.9333,25.9532,25.8835,25.9034,17689.0
2022-08-19 12:10:00,26.03,26.06,26.03,26.05,7245.0,25.9134,25.9433,25.9134,25.9333,7245.0
2022-08-19 12:15:00,26.06,26.07,26.05,26.07,6028.0,25.9433,25.9532,25.9333,25.9532,6028.0
2022-08-19 12:20:00,26.06,26.09,26.02,26.02,10395.0,25.9433,25.9731,25.9034,25.9034,10395.0
2022-08-19 12:25:00,26.01,26.02,26.0,26.02,10150.0,25.8935,25.9034,25.8835,25.9034,10150.0
2022-08-19 12:30:00,26.01,26.06,26.0,26.02,15068.0,25.8935,25.9433,25.8835,25.9034,15068.0
2022-08-19 12:35:00,26.02,26.05,26.01,26.04,5300.0,25.9034,25.9333,25.8935,25.9234,5300.0
2022-08-19 12:40:00,26.04,26.05,26.02,26.05,4690.0,25.9234,25.9333,25.9034,25.9333,4690.0
2022-08-19 12:45:00,26.04,26.04,26.0,26.01,66751.0,25.9234,25.9234,25.8835,25.8935,66751.0
2022-08-19 12:50:00,26.02,26.06,25.99,26.06,17612.0,25.9034,25.9433,25.8736,25.9433,17612.0
2022-08-19 12:55:00,26.06,26.08,26.05,26.05,2907.0,25.9433,25.9632,25.9333,25.9333,2907.0
2022-08-19 13:00:00,26.05,26.09,26.04,26.08,20029.0,25.9333,25.9731,25.9234,25.9632,20029.0
2022-08-19 13:05:00,26.07,26.07,26.04,26.06,8690.0,25.9532,25.9532,25.9234,25.9433,8690.0
2022-08-19 13:10:00,26.07,26.07,26.05,26.06,5826.0,25.9532,25.9532,25.9333,25.9433,5826.0
2022-08-19 13:15:00,26.06,26.09,26.06,26.07,3967.0,25.9433,25.9731,25.9433,25.9532,3967.0
2022-08-19 13:20:00,26.07,26.07,26.04,26.05,6020.0,25.9532,25.9532,25.9234,25.9333,6020.0
2022-08-19 13:25:00,26.05,26.07,26.05,26.07,2693.0,25.9333,25.9532,25.9333,25.9532,2693.0
2022-08-19 13:30:00,26.06,26.06,26.03,26.05,4370.0,25.9433,25.9433,25.9134,25.9333,4370.0
2022-08-19 13:35:00,26.05,26.06,26.04,26.05,2000.0,25.9333,25.9433,25.9234,25.9333,2000.0
2022-08-19 13:40:00,26.04,26.06,26.04,26.06,4054.0,25.9234,25.9433,25.9234,25.9433,4054.0
2022-08-19 13:45:00,26.07,26.1,26.07,26.1,4847.0,25.9532,25.9831,25.9532,25.9831,4847.0
2022-08-19 13:50:00,26.1,26.12,26.09,26.11,10067.0,25.9831,26.003,25.9731,25.993,10067.0
2022-08-19 13:55:00,26.11,26.15,26.11,26.14,3749.0,25.993,26.0329,25.993,26.0229,3749.0
2022-08-19 14:00:00,26.14,26.15,26.12,26.12,3431.0,26.0229,26.0329,26.003,26.003,3431.0
2022-08-19 14:05:00,26.11,26.15,26.1,26.15,3136.0,25.993,26.0329,25.9831,26.0329,3136.0
2022-08-19 14:10:00,26.15,26.16,26.12,26.14,9597.0,26.0329,26.0428,26.003,26.0229,9597.0
2022-08-19 14:15:00,26.13,26.13,26.11,26.12,4673.0,26.0129,26.0129,25.993,26.003,4673.0
2022-08-19 14:20:00,26.13,26.14,26.12,26.13,4278.0,26.0129,26.0229,26.003,26.0129,4278.0
2022-08-19 14:25:00,26.13,26.14,26.12,26.13,4963.0,26.0129,26.0229,26.003,26.0129,4963.0
2022-08-19 14:30:00,26.14,26.15,26.12,26.13,6348.0,26.0229,26.0329,26.003,26.0129,6348.0
2022-08-19 14:35:00,26.13,26.14,26.12,26.12,11721.0,26.0129,26.0229,26.003,26.003,11721.0
2022-08-19 14:40:00,26.12,26.14,26.11,26.13,5809.0,26.003,26.0229,25.993,26.0129,5809.0
2022-08-19 14:45:00,26.13,26.15,26.11,26.14,12410.0,26.0129,26.0329,25.993,26.0229,12410.0
2022-08-19 14:50:00,26.13,26.15,26.11,26.12,3963.0,26.0129,26.0329,25.993,26.003,3963.0
2022-08-19 14:55:00,26.11,26.11,26.04,26.05,5467.0,25.993,25.993,25.9234,25.9333,5467.0
2022-08-19 15:00:00,26.05,26.06,26.04,26.04,10410.0,25.9333,25.9433,25.9234,25.9234,10410.0
2022-08-19 15:05:00,26.03,26.05,26.03,26.03,6125.0,25.9134,25.9333,25.9134,25.9134,6125.0
2022-08-19 15:10:00,26.03,26.05,26.02,26.05,3160.0,25.9134,25.9333,25.9034,25.9333,3160.0
2022-08-19 15:15:00,26.05,26.07,26.03,26.04,3500.0,25.9333,25.9532,25.9134,25.9234,3500.0
2022-08-19 15:20:00,26.03,26.04,26.0,26.02,4600.0,25.9134,25.9234,25.8835,25.9034,4600.0
2022-08-19 15:25:00,26.02,26.04,26.01,26.02,8677.0,25.9034,25.9234,25.8935,25.9034,8677.0
2022-08-19 15:30:00,26.03,26.08,26.02,26.07,7062.0,25.9134,25.9632,25.9034,25.9532,7062.0
2022-08-19 15:35:00,26.07,26.08,26.05,26.08,32588.0,25.9532,25.9632,25.9333,25.9632,32588.0
2022-08-19 15:40:00,26.09,26.13,26.06,26.07,50704.0,25.9731,26.0129,25.9433,25.9532,50704.0
2022-08-19 15:45:00,26.07,26.09,26.03,26.04,23720.0,25.9532,25.9731,25.9134,25.9234,23720.0
2022-08-19 15:50:00,26.04,26.09,26.01,26.08,70912.0,25.9234,25.9731,25.8935,25.9632,70912.0
2022-08-19 15:55:00,26.08,26.14,26.07,26.1,129450.0,25.9632,26.0229,25.9532,25.9831,129450.0
2022-08-22 09:30:00,26.0,26.09,25.75,26.04,70802.0,25.8835,25.9731,25.6346,25.9234,70802.0
2022-08-22 09:35:00,26.04,26.35,25.98,26.34,50222.0,25.9234,26.232,25.8636,26.222,50222.0
2022-08-22 09:40:00,26.35,26.39,26.22,26.38,37615.0,26.232,26.2718,26.1025,26.2618,37615.0
2022-08-22 09:45:00,26.38,26.48,26.37,26.41,32202.0,26.2618,26.3614,26.2519,26.2917,32202.0
2022-08-22 09:50:00,26.41,26.5,26.35,26.48,36047.0,26.2917,26.3813,26.232,26.3614,36047.0
2022-08-22 09:55:00,26.49,26.54,26.49,26.53,27874.0,26.3713,26.4211,26.3713,26.4112,27874.0
2022-08-22 10:00:00,26.53,26.58,26.44,26.52,21749.0,26.4112,26.4609,26.3216,26.4012,21749.0
2022-08-22 10:05:00,26.56,26.58,26.49,26.52,9828.0,26.441,26.4609,26.3713,26.4012,9828.0
2022-08-22 10:10:00,26.53,26.58,26.5,26.55,9280.0,26.4112,26.4609,26.3813,26.4311,9280.0
2022-08-22 10:15:00,26.54,26.54,26.42,26.42,13175.0,26.4211,26.4211,26.3016,26.3016,13175.0
2022-08-22 10:20:00,26.42,26.46,26.39,26.39,13700.0,26.3016,26.3415,26.2718,26.2718,13700.0
2022-08-22 10:25:00,26.38,26.41,26.32,26.39,11795.0,26.2618,26.2917,26.2021,26.2718,11795.0
2022-08-22 10:30:00,26.39,26.51,26.38,26.51,17280.0,26.2718,26.3912,26.2618,26.3912,17280.0
2022-08-22 10:35:00,26.52,26.62,26.52,26.59,36808.0,26.4012,26.5008,26.4012,26.4709,36808.0
2022-08-22 10:40:00,26.59,26.68,26.59,26.64,10161.0,26.4709,26.5605,26.4709,26.5207,10161.0
2022-08-22 10:45:00,26.64,26.83,26.64,26.82,30978.0,26.5207,26.7098,26.5207,26.6999,30978.0
2022-08-22 10:50:00,26.82,26.87,26.79,26.8,24498.0,26.6999,26.7496,26.67,26.6799,24498.0
2022-08-22 10:55:00,26.8,26.85,26.77,26.77,32810.0,26.6799,26.7297,26.6501,26.6501,32810.0
2022-08-22 11:00:00,26.77,26.94,26.77,26.93,15546.0,26.6501,26.8193,26.6501,26.8094,15546.0
2022-08-22 11:05:00,26.93,26.93,26.81,26.82,39660.0,26.8094,26.8094,26.6899,26.6999,39660.0
2022-08-22 11:10:00,26.82,26.92,26.8,26.85,42883.0,26.6999,26.7994,26.6799,26.7297,42883.0
2022-08-22 11:15:00,26.85,26.94,26.85,26.94,17761.0,26.7297,26.8193,26.7297,26.8193,17761.0
2022-08-22 11:20:00,26.93,26.94,26.89,26.9,44615.0,26.8094,26.8193,26.7695,26.7795,44615.0
2022-08-22 11:25:00,26.9,26.92,26.75,26.75,21302.0,26.7795,26.7994,26.6302,26.6302,21302.0
2022-08-22 11:30:00,26.73,26.74,26.63,26.7,43395.0,26.6103,26.6202,26.5107,26.5804,43395.0
2022-08-22 11:35:00,26.68,26.69,26.56,26.57,42100.0,26.5605,26.5704,26.441,26.451,42100.0
2022-08-22 11:40:00,26.57,26.65,26.55,26.55,77904.0,26.451,26.5306,26.4311,26.4311,77904.0
2022-08-22 11:45:00,26.55,26.62,26.49,26.5,20211.0,26.4311,26.5008,26.3713,26.3813,20211.0
2022-08-22 11:50:00,26.51,26.58,26.5,26.55,15954.0,26.3912,26.4609,26.3813,26.4311,15954.0
2022-08-22 11:55:00,26.55,26.63,26.55,26.63,15849.0,26.4311,26.5107,26.4311,26.5107,15849.0
2022-08-22 12:00:00,26.62,26.65,26.62,26.64,9750.0,26.5008,26.5306,26.5008,26.5207,9750.0
2022-08-22 12:05:00,26.64,26.71,26.64,26.69,38971.0,26.5207,26.5903,26.5207,26.5704,38971.0
2022-08-22 12:10:00,26.7,26.73,26.67,26.68,7598.0,26.5804,26.6103,26.5505,26.5605,7598.0
2022-08-22 12:15:00,26.68,26.7,26.66,26.68,62496.0,26.5605,26.5804,26.5406,26.5605,62496.0
2022-08-22 12:20:00,26.68,26.7,26.63,26.68,10931.0,26.5605,26.5804,26.5107,26.5605,10931.0
2022-08-22 12:25:00,26.69,26.71,26.67,26.71,9835.0,26.5704,26.5903,26.5505,26.5903,9835.0
2022-08-22 12:30:00,26.71,26.72,26.67,26.69,10219.0,26.5903,26.6003,26.5505,26.5704,10219.0
2022-08-22 12:35:00,26.69,26.77,26.69,26.76,12674.0,26.5704,26.6501,26.5704,26.6401,12674.0
2022-08-22 12:40:00,26.76,26.76,26.7,26.71,8778.0,26.6401,26.6401,26.5804,26.5903,8778.0
2022-08-22 12:45:00,26.71,26.74,26.7,26.73,33135.0,26.5903,26.6202,26.5804,26.6103,33135.0
2022-08-22 12:50:00,26.73,26.77,26.71,26.71,10835.0,26.6103,26.6501,26.5903,26.5903,10835.0
2022-08-22 12:55:00,26.71,26.75,26.62,26.65,60435.0,26.5903,26.6302,26.5008,26.5306,60435.0
2022-08-22 13:00:00,26.67,26.8,26.67,26.77,141188.0,26.5505,26.6799,26.5505,26.6501,141188.0
2022-08-22 13:05:00,26.77,26.85,26.76,26.85,43245.0,26.6501,26.7297,26.6401,26.7297,43245.0
2022-08-22 13:10:00,26.85,26.93,26.84,26.92,47739.0,26.7297,26.8094,26.7198,26.7994,47739.0
2022-08-22 13:15:00,26.92,26.95,26.88,26.94,30058.0,26.7994,26.8293,26.7596,26.8193,30058.0
2022-08-22 13:20:00,26.94,26.95,26.91,26.91,24755.0,26.8193,26.8293,26.7895,26.7895,24755.0
2022-08-22 13:25:00,26.92,26.92,26.73,26.74,16098.0,26.7994,26.7994,26.6103,26.6202,16098.0
2022-08-22 13:30:00,26.74,26.79,26.74,26.79,9478.0,26.6202,26.67,26.6202,26.67,9478.0
2022-08-22 13:35:00,26.79,26.83,26.77,26.81,10949.0,26.67,26.7098,26.6501,26.6899,10949.0
2022-08-22 13:40:00,26.82,26.86,26.81,26.85,13813.0,26.6999,26.7397,26.6899,26.7297,13813.0
2022-08-22 13:45:00,26.85,26.88,26.84,26.87,10576.0,26.7297,26.7596,26.7198,26.7496,10576.0
2022-08-22 13:50:00,26.86,26.89,26.86,26.87,3637.0,26.7397,26.7695,26.7397,26.7496,3637.0
2022-08-22 13:55:00,26.86,26.86,26.81,26.82,6358.0,26.7397,26.7397,26.6899,26.6999,6358.0
2022-08-22 14:00:00,26.82,26.84,26.82,26.84,10314.0,26.6999,26.7198,26.6999,26.7198,10314.0
2022-08-22 14:05:00,26.84,26.91,26.84,26.9,20702.0,26.7198,26.7895,26.7198,26.7795,20702.0
2022-08-22 14:10:00,26.91,26.91,26.88,26.89,14290.0,26.7895,26.7895,26.7596,26.7695,14290.0
2022-08-22 14:15:00,26.89,26.92,26.88,26.92,31396.0,26.7695,26.7994,26.7596,26.7994,31396.0
2022-08-22 14:20:00,26.92,26.96,26.92,26.93,6014.0,26.7994,26.8392,26.7994,26.8094,6014.0
2022-08-22 14:25:00,26.92,26.93,26.84,26.87,187273.0,26.7994,26.8094,26.7198,26.7496,187273.0
2022-08-22 14:30:00,26.88,26.88,26.77,26.84,41124.0,26.7596,26.7596,26.6501,26.7198,41124.0
2022-08-22 14:35:00,26.84,26.84,26.8,26.82,9147.0,26.7198,26.7198,26.6799,26.6999,9147.0
2022-08-22 14:40:00,26.81,26.81,26.75,26.8,22955.0,26.6899,26.6899,26.6302,26.6799,22955.0
2022-08-22 14:45:00,26.8,26.81,26.78,26.8,6289.0,26.6799,26.6899,26.66,26.6799,6289.0
2022-08-22 14:50:00,26.79,26.8,26.72,26.72,94818.0,26.67,26.6799,26.6003,26.6003,94818.0
2022-08-22 14:55:00,26.71,26.72,26.64,26.66,31449.0,26.5903,26.6003,26.5207,26.5406,31449.0
2022-08-22 15:00:00,26.66,26.76,26.6,26.7,95914.0,26.5406,26.6401,26.4808,26.5804,95914.0
2022-08-22 15:05:00,26.7,26.72,26.58,26.62,93090.0,26.5804,26.6003,26.4609,26.5008,93090.0
2022-08-22 15:10:00,26.62,26.7,26.56,26.59,54873.0,26.5008,26.5804,26.441,26.4709,54873.0
2022-08-22 15:15:00,26.59,26.65,26.44,26.45,133584.0,26.4709,26.5306,26.3216,26.3315,133584.0
2022-08-22 15:20:00,26.45,26.51,26.43,26.45,44491.0,26.3315,26.3912,26.3116,26.3315,44491.0
2022-08-22 15:25:00,26.45,26.47,26.41,26.44,34989.0,26.3315,26.3514,26.2917,26.3216,34989.0
2022-08-22 15:30:00,26.44,26.5,26.43,26.43,55813.0,26.3216,26.3813,26.3116,26.3116,55813.0
2022-08-22 15:35:00,26.43,26.48,26.4,26.45,67941.0,26.3116,26.3614,26.2817,26.3315,67941.0
2022-08-22 15:40:00,26.45,26.45,26.37,26.38,116501.0,26.3315,26.3315,26.2519,26.2618,116501.0
2022-08-22 15:45:00,26.38,26.45,26.38,26.44,60801.0,26.2618,26.3315,26.2618,26.3216,60801.0
2022-08-22 15:50:00,26.44,26.58,26.4,26.53,286618.0,26.3216,26.4609,26.2817,26.4112,286618.0
2022-08-22 15:55:00,26.53,26.6,26.51,26.57,346685.0,26.4112,26.4808,26.3912,26.451,346685.0
2022-08-23 09:30:00,26.78,27.03,26.75,26.93,139287.0,26.66,26.9089,26.6302,26.8094,139287.0
2022-08-23 09:35:00,26.93,27.04,26.92,27.02,140585.0,26.8094,26.9189,26.7994,26.899,140585.0
2022-08-23 09:40:00,27.03,27.08,26.72,26.73,109532.0,26.9089,26.9587,26.6003,26.6103,109532.0
2022-08-23 09:45:00,26.75,26.9,26.58,26.86,45302.0,26.6302,26.7795,26.4609,26.7397,45302.0
2022-08-23 09:50:00,26.87,27.0,26.85,26.93,70644.0,26.7496,26.8791,26.7297,26.8094,70644.0
2022-08-23 09:55:00,26.93,26.99,26.85,26.96,47029.0,26.8094,26.8691,26.7297,26.8392,47029.0
2022-08-23 10:00:00,26.97,27.09,26.7,26.71,40861.0,26.8492,26.9686,26.5804,26.5903,40861.0
2022-08-23 10:05:00,26.7,26.78,26.51,26.58,54844.0,26.5804,26.66,26.3912,26.4609,54844.0
2022-08-23 10:10:00,26.57,26.71,26.56,26.68,23629.0,26.451,26.5903,26.441,26.5605,23629.0
2022-08-23 10:15:00,26.68,26.82,26.59,26.82,48186.0,26.5605,26.6999,26.4709,26.6999,48186.0
2022-08-23 10:20:00,26.82,26.85,26.75,26.78,26021.0,26.6999,26.7297,26.6302,26.66,26021.0
2022-08-23 10:25:00,26.78,26.82,26.74,26.8,29273.0,26.66,26.6999,26.6202,26.6799,29273.0
2022-08-23 10:30:00,26.76,26.93,26.76,26.8,68851.0,26.6401,26.8094,26.6401,26.6799,68851.0
2022-08-23 10:35:00,26.79,26.82,26.72,26.73,29664.0,26.67,26.6999,26.6003,26.6103,29664.0
2022-08-23 10:40:00,26.73,26.79,26.73,26.78,18823.0,26.6103,26.67,26.6103,26.66,18823.0
2022-08-23 10:45:00,26.77,26.81,26.73,26.78,13281.0,26.6501,26.6899,26.6103,26.66,13281.0
2022-08-23 10:50:00,26.78,26.81,26.73,26.74,28843.0,26.66,26.6899,26.6103,26.6202,28843.0
2022-08-23 10:55:00,26.75,26.78,26.71,26.71,11841.0,26.6302,26.66,26.5903,26.5903,11841.0
2022-08-23 11:00:00,26.71,26.71,26.54,26.59,18851.0,26.5903,26.5903,26.4211,26.4709,18851.0
2022-08-23 11:05:00,26.58,26.6,26.5,26.54,10953.0,26.4609,26.4808,26.3813,26.4211,10953.0
2022-08-23 11:10:00,26.54,26.62,26.52,26.61,10384.0,26.4211,26.5008,26.4012,26.4908,10384.0
2022-08-23 11:15:00,26.62,26.7,26.57,26.7,18224.0,26.5008,26.5804,26.451,26.5804,18224.0
2022-08-23 11:20:00,26.69,26.77,26.69,26.74,27527.0,26.5704,26.6501,26.5704,26.6202,27527.0
2022-08-23 11:25:00,26.72,26.81,26.67,26.81,73861.0,26.6003,26.6899,26.5505,26.6899,73861.0
2022-08-23 11:30:00,26.8,26.82,26.69,26.72,14253.0,26.6799,26.6999,26.5704,26.6003,14253.0
2022-08-23 11:35:00,26.73,26.75,26.64,26.66,21595.0,26.6103,26.6302,26.5207,26.5406,21595.0
2022-08-23 11:40:00,26.67,26.69,26.65,26.66,17943.0,26.5505,26.5704,26.5306,26.5406,17943.0
2022-08-23 11:45:00,26.66,26.69,26.62,26.68,10991.0,26.5406,26.5704,26.5008,26.5605,10991.0
2022-08-23 11:50:00,26.68,26.73,26.64,26.7,16209.0,26.5605,26.6103,26.5207,26.5804,16209.0
2022-08-23 11:55:00,26.7,26.72,26.66,26.7,7817.0,26.5804,26.6003,26.5406,26.5804,7817.0
2022-08-23 12:00:00,26.7,26.71,26.64,26.66,6103.0,26.5804,26.5903,26.5207,26.5406,6103.0
2022-08-23 12:05:00,26.65,26.75,26.65,26.75,4991.0,26.5306,26.6302,26.5306,26.6302,4991.0
2022-08-23 12:10:00,26.74,26.78,26.71,26.77,11102.0,26.6202,26.66,26.5903,26.6501,11102.0
2022-08-23 12:15:00,26.76,26.77,26.72,26.77,10399.0,26.6401,26.6501,26.6003,26.6501,10399.0
2022-08-23 12:20:00,26.77,26.83,26.76,26.82,6521.0,26.6501,26.7098,26.6401,26.6999,6521.0
2022-08-23 12:25:00,26.81,26.85,26.81,26.82,19940.0,26.6899,26.7297,26.6899,26.6999,19940.0
2022-08-23 12:30:00,26.83,26.87,26.83,26.87,7061.0,26.7098,26.7496,26.7098,26.7496,7061.0
2022-08-23 12:35:00,26.87,26.94,26.87,26.92,17860.0,26.7496,26.8193,26.7496,26.7994,17860.0
2022-08-23 12:40:00,26.88,26.96,26.88,26.96,9812.0,26.7596,26.8392,26.7596,26.8392,9812.0
2022-08-23 12:45:00,26.97,26.98,26.89,26.92,10620.0,26.8492,26.8591,26.7695,26.7994,10620.0
2022-08-23 12:50:00,26.92,26.98,26.91,26.97,7751.0,26.7994,26.8591,26.7895,26.8492,7751.0
2022-08-23 12:55:00,26.96,26.99,26.95,26.99,8352.0,26.8392,26.8691,26.8293,26.8691,8352.0
2022-08-23 13:00:00,26.99,27.03,26.97,27.03,29239.0,26.8691,26.9089,26.8492,26.9089,29239.0
2022-08-23 13:05:00,27.02,27.04,26.99,27.04,11554.0,26.899,26.9189,26.8691,26.9189,11554.0
2022-08-23 13:10:00,27.04,27.05,26.99,27.01,8581.0,26.9189,26.9288,26.8691,26.889,8581.0
2022-08-23 13:15:00,27.0,27.03,26.93,26.94,13880.0,26.8791,26.9089,26.8094,26.8193,13880.0
2022-08-23 13:20:00,26.94,27.0,26.92,26.99,7295.0,26.8193,26.8791,26.7994,26.8691,7295.0
2022-08-23 13:25:00,26.99,27.03,26.98,26.99,7128.0,26.8691,26.9089,26.8591,26.8691,7128.0
2022-08-23 13:30:00,27.0,27.01,26.94,26.99,12190.0,26.8791,26.889,26.8193,26.8691,12190.0
2022-08-23 13:35:00,26.98,27.01,26.97,26.99,13612.0,26.8591,26.889,26.8492,26.8691,13612.0
2022-08-23 13:40:00,26.99,26.99,26.97,26.99,5035.0,26.8691,26.8691,26.8492,26.8691,5035.0
2022-08-23 13:45:00,27.0,27.02,26.96,26.98,6711.0,26.8791,26.899,26.8392,26.8591,6711.0
2022-08-23 13:50:00,26.96,26.98,26.92,26.95,9460.0,26.8392,26.8591,26.7994,26.8293,9460.0
2022-08-23 13:55:00,26.94,26.98,26.93,26.96,6303.0,26.8193,26.8591,26.8094,26.8392,6303.0
2022-08-23 14:00:00,26.96,26.97,26.94,26.95,17489.0,26.8392,26.8492,26.8193,26.8293,17489.0
2022-08-23 14:05:00,26.93,26.97,26.93,26.95,17338.0,26.8094,26.8492,26.8094,26.8293,17338.0
2022-08-23 14:10:00,26.95,26.97,26.92,26.96,7684.0,26.8293,26.8492,26.7994,26.8392,7684.0
2022-08-23 14:15:00,26.95,26.98,26.95,26.96,8633.0,26.8293,26.8591,26.8293,26.8392,8633.0
2022-08-23 14:20:00,26.96,27.01,26.96,27.0,8580.0,26.8392,26.889,26.8392,26.8791,8580.0
2022-08-23 14:25:00,26.99,27.0,26.95,26.97,7570.0,26.8691,26.8791,26.8293,26.8492,7570.0
2022-08-23 14:30:00,26.97,26.98,26.94,26.95,6946.0,26.8492,26.8591,26.8193,26.8293,6946.0
2022-08-23 14:35:00,26.95,27.0,26.93,27.0,6927.0,26.8293,26.8791,26.8094,26.8791,6927.0
2022-08-23 14:40:00,26.99,27.01,26.96,26.98,10186.0,26.8691,26.889,26.8392,26.8591,10186.0
2022-08-23 14:45:00,26.97,26.97,26.93,26.94,8209.0,26.8492,26.8492,26.8094,26.8193,8209.0
2022-08-23 14:50:00,26.94,26.94,26.89,26.9,9015.0,26.8193,26.8193,26.7695,26.7795,9015.0
2022-08-23 14:55:00,26.91,26.92,26.88,26.88,7240.0,26.7895,26.7994,26.7596,26.7596,7240.0
2022-08-23 15:00:00,26.89,26.9,26.82,26.82,17996.0,26.7695,26.7795,26.6999,26.6999,17996.0
2022-08-23 15:05:00,26.83,26.87,26.83,26.87,11304.0,26.7098,26.7496,26.7098,26.7496,11304.0
2022-08-23 15:10:00,26.87,26.88,26.81,26.84,10833.0,26.7496,26.7596,26.6899,26.7198,10833.0
2022-08-23 15:15:00,26.84,26.87,26.83,26.85,13066.0,26.7198,26.7496,26.7098,26.7297,13066.0
2022-08-23 15:20:00,26.85,26.85,26.81,26.83,9643.0,26.7297,26.7297,26.6899,26.7098,9643.0
2022-08-23 15:25:00,26.84,26.88,26.82,26.88,25906.0,26.7198,26.7596,26.6999,26.7596,25906.0
2022-08-23 15:30:00,26.88,26.92,26.87,26.92,21798.0,26.7596,26.7994,26.7496,26.7994,21798.0
2022-08-23 15:35:00,26.92,26.96,26.91,26.95,44156.0,26.7994,26.8392,26.7895,26.8293,44156.0
2022-08-23 15:40:00,26.95,27.01,26.94,26.99,33211.0,26.8293,26.889,26.8193,26.8691,33211.0
2022-08-23 15:45:00,26.99,27.0,26.9,26.92,258574.0,26.8691,26.8791,26.7795,26.7994,258574.0
2022-08-23 15:50:00,26.91,26.91,26.84,26.89,82946.0,26.7895,26.7895,26.7198,26.7695,82946.0
2022-08-23 15:55:00,26.89,26.9,26.87,26.9,125719.0,26.7695,26.7795,26.7496,26.7795,125719.0
2022-08-24 09:30:00,26.61,27.01,26.5,26.9,79830.0,26.4908,26.889,26.3813,26.7795,79830.0
2022-08-24 09:35:00,26.87,27.32,26.86,27.32,66859.0,26.7496,27.1976,26.7397,27.1976,66859.0
2022-08-24 09:40:00,27.31,27.44,27.28,27.43,49418.0,27.1877,27.3171,27.1578,27.3071,49418.0
2022-08-24 09:45:00,27.45,27.56,27.44,27.45,128348.0,27.327,27.4365,27.3171,27.327,128348.0
2022-08-24 09:50:00,27.47,27.65,27.42,27.62,101997.0,27.3469,27.5261,27.2972,27.4963,101997.0
2022-08-24 09:55:00,27.61,27.62,27.5,27.55,49096.0,27.4863,27.4963,27.3768,27.4266,49096.0
2022-08-24 10:00:00,27.55,27.6,27.46,27.51,59119.0,27.4266,27.4764,27.337,27.3868,59119.0
2022-08-24 10:05:00,27.52,27.69,27.45,27.64,175055.0,27.3967,27.566,27.327,27.5162,175055.0
2022-08-24 10:10:00,27.63,27.81,27.61,27.81,101093.0,27.5062,27.6854,27.4863,27.6854,101093.0
2022-08-24 10:15:00,27.81,27.87,27.61,27.67,76085.0,27.6854,27.7452,27.4863,27.546,76085.0
2022-08-24 10:20:00,27.67,27.73,27.5,27.52,69805.0,27.546,27.6058,27.3768,27.3967,69805.0
2022-08-24 10:25:00,27.52,27.66,27.51,27.62,35830.0,27.3967,27.5361,27.3868,27.4963,35830.0
2022-08-24 10:30:00,27.63,27.64,27.55,27.61,80133.0,27.5062,27.5162,27.4266,27.4863,80133.0
2022-08-24 10:35:00,27.61,27.87,27.55,27.87,59914.0,27.4863,27.7452,27.4266,27.7452,59914.0
2022-08-24 10:40:00,27.86,27.86,27.57,27.59,38621.0,27.7352,27.7352,27.4465,27.4664,38621.0
2022-08-24 10:45:00,27.59,27.83,27.59,27.75,47474.0,27.4664,27.7053,27.4664,27.6257,47474.0
2022-08-24 10:50:00,27.75,27.92,27.75,27.89,49243.0,27.6257,27.7949,27.6257,27.7651,49243.0
2022-08-24 10:55:00,27.89,27.95,27.83,27.84,30566.0,27.7651,27.8248,27.7053,27.7153,30566.0
2022-08-24 11:00:00,27.84,27.95,27.83,27.93,27305.0,27.7153,27.8248,27.7053,27.8049,27305.0
2022-08-24 11:05:00,27.93,28.09,27.92,27.96,163684.0,27.8049,27.9642,27.7949,27.8347,163684.0
2022-08-24 11:10:00,27.96,28.03,27.94,28.0,106054.0,27.8347,27.9044,27.8148,27.8746,106054.0
2022-08-24 11:15:00,28.0,28.01,27.95,28.0,49542.0,27.8746,27.8845,27.8248,27.8746,49542.0
2022-08-24 11:20:00,28.0,28.08,27.97,27.99,100788.0,27.8746,27.9542,27.8447,27.8646,100788.0
2022-08-24 11:25:00,27.98,27.98,27.9,27.93,38904.0,27.8547,27.8547,27.775,27.8049,38904.0
2022-08-24 11:30:00,27.93,28.03,27.9,27.9,94243.0,27.8049,27.9044,27.775,27.775,94243.0
2022-08-24 11:35:00,27.9,27.98,27.87,27.97,17225.0,27.775,27.8547,27.7452,27.8447,17225.0
2022-08-24 11:40:00,27.97,27.98,27.88,27.91,23161.0,27.8447,27.8547,27.7551,27.785,23161.0
2022-08-24 11:45:00,27.95,27.96,27.88,27.89,10906.0,27.8248,27.8347,27.7551,27.7651,10906.0
2022-08-24 11:50:00,27.91,27.94,27.85,27.92,97605.0,27.785,27.8148,27.7252,27.7949,97605.0
2022-08-24 11:55:00,27.92,27.92,27.86,27.86,19970.0,27.7949,27.7949,27.7352,27.7352,19970.0
2022-08-24 12:00:00,27.87,27.88,27.77,27.78,36386.0,27.7452,27.7551,27.6456,27.6556,36386.0
2022-08-24 12:05:00,27.77,27.8,27.72,27.8,28721.0,27.6456,27.6755,27.5958,27.6755,28721.0
2022-08-24 12:10:00,27.8,27.82,27.77,27.8,17024.0,27.6755,27.6954,27.6456,27.6755,17024.0
2022-08-24 12:15:00,27.8,27.84,27.74,27.74,21864.0,27.6755,27.7153,27.6157,27.6157,21864.0
2022-08-24 12:20:00,27.74,27.82,27.74,27.82,15591.0,27.6157,27.6954,27.6157,27.6954,15591.0
2022-08-24 12:25:00,27.82,27.92,27.82,27.9,46590.0,27.6954,27.7949,27.6954,27.775,46590.0
2022-08-24 12:30:00,27.91,27.94,27.89,27.94,34174.0,27.785,27.8148,27.7651,27.8148,34174.0
2022-08-24 12:35:00,27.93,27.97,27.91,27.91,17203.0,27.8049,27.8447,27.785,27.785,17203.0
2022-08-24 12:40:00,27.91,27.97,27.9,27.92,11502.0,27.785,27.8447,27.775,27.7949,11502.0
2022-08-24 12:45:00,27.93,27.94,27.85,27.89,28687.0,27.8049,27.8148,27.7252,27.7651,28687.0
2022-08-24 12:50:00,27.89,27.92,27.88,27.88,18156.0,27.7651,27.7949,27.7551,27.7551,18156.0
2022-08-24 12:55:00,27.88,27.9,27.85,27.9,18996.0,27.7551,27.775,27.7252,27.775,18996.0
2022-08-24 13:00:00,27.9,27.98,27.9,27.98,22439.0,27.775,27.8547,27.775,27.8547,22439.0
2022-08-24 13:05:00,27.97,28.03,27.97,27.99,41906.0,27.8447,27.9044,27.8447,27.8646,41906.0
2022-08-24 13:10:00,27.99,28.01,27.92,27.96,136029.0,27.8646,27.8845,27.7949,27.8347,136029.0
2022-08-24 13:15:00,27.96,28.02,27.91,27.92,29020.0,27.8347,27.8945,27.785,27.7949,29020.0
2022-08-24 13:20:00,27.9,27.92,27.84,27.91,32580.0,27.775,27.7949,27.7153,27.785,32580.0
2022-08-24 13:25:00,27.9,27.91,27.86,27.89,15849.0,27.775,27.785,27.7352,27.7651,15849.0
2022-08-24 13:30:00,27.89,27.94,27.89,27.92,21354.0,27.7651,27.8148,27.7651,27.7949,21354.0
2022-08-24 13:35:00,27.92,27.92,27.87,27.91,18335.0,27.7949,27.7949,27.7452,27.785,18335.0
2022-08-24 13:40:00,27.92,27.93,27.9,27.91,18844.0,27.7949,27.8049,27.775,27.785,18844.0
2022-08-24 13:45:00,27.92,28.0,27.86,27.89,39218.0,27.7949,27.8746,27.7352,27.7651,39218.0
2022-08-24 13:50:00,27.91,27.96,27.9,27.92,11815.0,27.785,27.8347,27.775,27.7949,11815.0
2022-08-24 13:55:00,27.92,27.95,27.91,27.94,8932.0,27.7949,27.8248,27.785,27.8148,8932.0
2022-08-24 14:00:00,27.95,27.96,27.79,27.8,43776.0,27.8248,27.8347,27.6655,27.6755,43776.0
2022-08-24 14:05:00,27.8,27.89,27.8,27.88,44937.0,27.6755,27.7651,27.6755,27.7551,44937.0
2022-08-24 14:10:00,27.88,27.9,27.87,27.9,4131.0,27.7551,27.775,27.7452,27.775,4131.0
2022-08-24 14:15:00,27.9,27.93,27.89,27.91,22445.0,27.775,27.8049,27.7651,27.785,22445.0
2022-08-24 14:20:00,27.9,27.95,27.89,27.93,59203.0,27.775,27.8248,27.7651,27.8049,59203.0
2022-08-24 14:25:00,27.92,27.93,27.86,27.91,25516.0,27.7949,27.8049,27.7352,27.785,25516.0
2022-08-24 14:30:00,27.91,27.91,27.8,27.8,23990.0,27.785,27.785,27.6755,27.6755,23990.0
2022-08-24 14:35:00,27.8,27.83,27.7,27.76,100104.0,27.6755,27.7053,27.5759,27.6356,100104.0
2022-08-24 14:40:00,27.76,27.79,27.74,27.79,15728.0,27.6356,27.6655,27.6157,27.6655,15728.0
2022-08-24 14:45:00,27.79,27.81,27.75,27.77,14626.0,27.6655,27.6854,27.6257,27.6456,14626.0
2022-08-24 14:50:00,27.78,27.83,27.77,27.82,12923.0,27.6556,27.7053,27.6456,27.6954,12923.0
2022-08-24 14:55:00,27.82,27.82,27.76,27.79,30657.0,27.6954,27.6954,27.6356,27.6655,30657.0
2022-08-24 15:00:00,27.8,27.85,27.79,27.85,15547.0,27.6755,27.7252,27.6655,27.7252,15547.0
2022-08-24 15:05:00,27.86,27.99,27.86,27.98,153612.0,27.7352,27.8646,27.7352,27.8547,153612.0
2022-08-24 15:10:00,27.97,27.98,27.92,27.96,69612.0,27.8447,27.8547,27.7949,27.8347,69612.0
2022-08-24 15:15:00,27.96,28.04,27.96,28.01,81595.0,27.8347,27.9144,27.8347,27.8845,81595.0
2022-08-24 15:20:00,28.01,28.05,27.92,27.97,71882.0,27.8845,27.9243,27.7949,27.8447,71882.0
2022-08-24 15:25:00,27.97,27.98,27.91,27.93,58538.0,27.8447,27.8547,27.785,27.8049,58538.0
2022-08-24 15:30:00,27.93,27.96,27.91,27.94,61523.0,27.8049,27.8347,27.785,27.8148,61523.0
2022-08-24 15:35:00,27.94,27.94,27.88,27.89,53814.0,27.8148,27.8148,27.7551,27.7651,53814.0
2022-08-24 15:40:00,27.89,27.91,27.88,27.89,70951.0,27.7651,27.785,27.7551,27.7651,70951.0
2022-08-24 15:45:00,27.89,27.91,27.85,27.88,93334.0,27.7651,27.785,27.7252,27.7551,93334.0
2022-08-24 15:50:00,27.88,27.9,27.82,27.84,155177.0,27.7551,27.775,27.6954,27.7153,155177.0
2022-08-24 15:55:00,27.85,27.91,27.84,27.84,242869.0,27.7252,27.785,27.7153,27.7153,242869.0
2022-08-25 09:30:00,28.42,28.84,28.39,28.84,195054.0,28.2927,28.7108,28.2628,28.7108,195054.0
2022-08-25 09:35:00,28.85,28.94,28.61,28.62,89338.0,28.7208,28.8104,28.4818,28.4918,89338.0
2022-08-25 09:40:00,28.59,28.62,28.26,28.33,43591.0,28.4619,28.4918,28.1334,28.2031,43591.0
2022-08-25 09:45:00,28.3,28.45,28.25,28.37,56742.0,28.1732,28.3226,28.1235,28.2429,56742.0
2022-08-25 09:50:00,28.37,28.53,28.33,28.51,55321.0,28.2429,28.4022,28.2031,28.3823,55321.0
2022-08-25 09:55:00,28.49,28.65,28.37,28.57,167009.0,28.3624,28.5217,28.2429,28.442,167009.0
2022-08-25 10:00:00,28.57,28.99,28.56,28.96,292674.0,28.442,28.8601,28.4321,28.8303,292674.0
2022-08-25 10:05:00,28.95,28.96,28.69,28.79,115993.0,28.8203,28.8303,28.5615,28.661,115993.0
2022-08-25 10:10:00,28.77,28.85,28.66,28.71,170084.0,28.6411,28.7208,28.5316,28.5814,170084.0
2022-08-25 10:15:00,28.71,28.82,28.65,28.75,102978.0,28.5814,28.6909,28.5217,28.6212,102978.0
2022-08-25 10:20:00,28.75,29.12,28.74,29.05,505866.0,28.6212,28.9896,28.6113,28.9199,505866.0
2022-08-25 10:25:00,29.05,29.15,29.01,29.07,264755.0,28.9199,29.0194,28.88,28.9398,264755.0
2022-08-25 10:30:00,29.08,29.12,28.97,28.99,213290.0,28.9497,28.9896,28.8402,28.8601,213290.0
2022-08-25 10:35:00,28.98,29.01,28.83,28.85,68312.0,28.8502,28.88,28.7009,28.7208,68312.0
2022-08-25 10:40:00,28.86,29.16,28.86,29.06,195040.0,28.7307,29.0294,28.7307,28.9298,195040.0
2022-08-25 10:45:00,29.05,29.13,28.93,28.96,84773.0,28.9199,28.9995,28.8004,28.8303,84773.0
2022-08-25 10:50:00,28.98,29.13,28.91,28.96,62523.0,28.8502,28.9995,28.7805,28.8303,62523.0
2022-08-25 10:55:00,28.97,29.08,28.95,28.98,41332.0,28.8402,28.9497,28.8203,28.8502,41332.0
2022-08-25 11:00:00,28.97,29.0,28.86,28.9,41738.0,28.8402,28.8701,28.7307,28.7705,41738.0
2022-08-25 11:05:00,28.9,28.9,28.74,28.89,32407.0,28.7705,28.7705,28.6113,28.7606,32407.0
2022-08-25 11:10:00,28.9,28.93,28.74,28.77,34104.0,28.7705,28.8004,28.6113,28.6411,34104.0
2022-08-25 11:15:00,28.77,28.83,28.68,28.83,37805.0,28.6411,28.7009,28.5515,28.7009,37805.0
2022-08-25 11:20:00,28.85,28.9,28.82,28.84,24828.0,28.7208,28.7705,28.6909,28.7108,24828.0
2022-08-25 11:25:00,28.84,28.85,28.74,28.78,30927.0,28.7108,28.7208,28.6113,28.6511,30927.0
2022-08-25 11:30:00,28.79,28.82,28.75,28.76,38131.0,28.661,28.6909,28.6212,28.6312,38131.0
2022-08-25 11:35:00,28.76,28.87,28.75,28.85,25398.0,28.6312,28.7407,28.6212,28.7208,25398.0
2022-08-25 11:40:00,28.85,28.86,28.8,28.86,21703.0,28.7208,28.7307,28.671,28.7307,21703.0
2022-08-25 11:45:00,28.86,28.9,28.79,28.83,42209.0,28.7307,28.7705,28.661,28.7009,42209.0
2022-08-25 11:50:00,28.83,28.83,28.69,28.79,49920.0,28.7009,28.7009,28.5615,28.661,49920.0
2022-08-25 11:55:00,28.79,28.83,28.78,28.8,32322.0,28.661,28.7009,28.6511,28.671,32322.0
2022-08-25 12:00:00,28.8,28.85,28.75,28.84,50847.0,28.671,28.7208,28.6212,28.7108,50847.0
2022-08-25 12:05:00,28.83,28.84,28.78,28.8,36382.0,28.7009,28.7108,28.6511,28.671,36382.0
2022-08-25 12:10:00,28.81,28.86,28.79,28.81,59615.0,28.6809,28.7307,28.661,28.6809,59615.0
2022-08-25 12:15:00,28.82,28.82,28.72,28.75,24776.0,28.6909,28.6909,28.5913,28.6212,24776.0
2022-08-25 12:20:00,28.74,28.76,28.71,28.75,37704.0,28.6113,28.6312,28.5814,28.6212,37704.0
2022-08-25 12:25:00,28.75,28.82,28.75,28.8,25872.0,28.6212,28.6909,28.6212,28.671,25872.0
2022-08-25 12:30:00,28.8,28.81,28.78,28.8,26477.0,28.671,28.6809,28.6511,28.671,26477.0
2022-08-25 12:35:00,28.81,28.85,28.78,28.85,29837.0,28.6809,28.7208,28.6511,28.7208,29837.0
2022-08-25 12:40:00,28.84,28.84,28.8,28.8,24711.0,28.7108,28.7108,28.671,28.671,24711.0
2022-08-25 12:45:00,28.81,28.83,28.76,28.82,29339.0,28.6809,28.7009,28.6312,28.6909,29339.0
2022-08-25 12:50:00,28.83,28.84,28.77,28.78,28679.0,28.7009,28.7108,28.6411,28.6511,28679.0
2022-08-25 12:55:00,28.77,28.78,28.73,28.76,15927.0,28.6411,28.6511,28.6013,28.6312,15927.0
2022-08-25 13:00:00,28.75,28.77,28.68,28.77,75440.0,28.6212,28.6411,28.5515,28.6411,75440.0
2022-08-25 13:05:00,28.77,28.79,28.73,28.76,27691.0,28.6411,28.661,28.6013,28.6312,27691.0
2022-08-25 13:10:00,28.76,28.83,28.75,28.8,25024.0,28.6312,28.7009,28.6212,28.671,25024.0
2022-08-25 13:15:00,28.8,28.9,28.79,28.89,28434.0,28.671,28.7705,28.661,28.7606,28434.0
2022-08-25 13:20:00,28.9,28.95,28.89,28.91,26180.0,28.7705,28.8203,28.7606,28.7805,26180.0
2022-08-25 13:25:00,28.91,28.93,28.86,28.87,23062.0,28.7805,28.8004,28.7307,28.7407,23062.0
2022-08-25 13:30:00,28.87,28.89,28.84,28.88,25386.0,28.7407,28.7606,28.7108,28.7506,25386.0
2022-08-25 13:35:00,28.88,28.9,28.87,28.88,27157.0,28.7506,28.7705,28.7407,28.7506,27157.0
2022-08-25 13:40:00,28.87,28.88,28.8,28.82,22285.0,28.7407,28.7506,28.671,28.6909,22285.0
2022-08-25 13:45:00,28.82,28.84,28.81,28.83,22595.0,28.6909,28.7108,28.6809,28.7009,22595.0
2022-08-25 13:50:00,28.82,28.91,28.81,28.88,39099.0,28.6909,28.7805,28.6809,28.7506,39099.0
2022-08-25 13:55:00,28.88,28.89,28.84,28.85,18004.0,28.7506,28.7606,28.7108,28.7208,18004.0
2022-08-25 14:00:00,28.85,28.86,28.79,28.79,23241.0,28.7208,28.7307,28.661,28.661,23241.0
2022-08-25 14:05:00,28.8,28.81,28.68,28.69,22522.0,28.671,28.6809,28.5515,28.5615,22522.0
2022-08-25 14:10:00,28.69,28.73,28.66,28.73,14518.0,28.5615,28.6013,28.5316,28.6013,14518.0
2022-08-25 14:15:00,28.73,28.77,28.69,28.71,21522.0,28.6013,28.6411,28.5615,28.5814,21522.0
2022-08-25 14:20:00,28.71,28.73,28.7,28.73,15967.0,28.5814,28.6013,28.5714,28.6013,15967.0
2022-08-25 14:25:00,28.73,28.78,28.71,28.78,20435.0,28.6013,28.6511,28.5814,28.6511,20435.0
2022-08-25 14:30:00,28.78,28.78,28.73,28.74,19587.0,28.6511,28.6511,28.6013,28.6113,19587.0
2022-08-25 14:35:00,28.74,28.74,28.66,28.71,19806.0,28.6113,28.6113,28.5316,28.5814,19806.0
2022-08-25 14:40:00,28.7,28.7,28.63,28.67,21968.0,28.5714,28.5714,28.5017,28.5416,21968.0
2022-08-25 14:45:00,28.67,28.71,28.66,28.66,17667.0,28.5416,28.5814,28.5316,28.5316,17667.0
2022-08-25 14:50:00,28.67,28.7,28.64,28.7,19497.0,28.5416,28.5714,28.5117,28.5714,19497.0
2022-08-25 14:55:00,28.7,28.7,28.66,28.68,16323.0,28.5714,28.5714,28.5316,28.5515,16323.0
2022-08-25 15:00:00,28.68,28.69,28.64,28.65,15419.0,28.5515,28.5615,28.5117,28.5217,15419.0
2022-08-25 15:05:00,28.65,28.66,28.59,28.62,27568.0,28.5217,28.5316,28.4619,28.4918,27568.0
2022-08-25 15:10:00,28.62,28.64,28.59,28.62,22692.0,28.4918,28.5117,28.4619,28.4918,22692.0
2022-08-25 15:15:00,28.63,28.68,28.63,28.64,18759.0,28.5017,28.5515,28.5017,28.5117,18759.0
2022-08-25 15:20:00,28.64,28.66,28.61,28.66,28315.0,28.5117,28.5316,28.4818,28.5316,28315.0
2022-08-25 15:25:00,28.67,28.68,28.64,28.68,27514.0,28.5416,28.5515,28.5117,28.5515,27514.0
2022-08-25 15:30:00,28.68,28.7,28.66,28.66,39503.0,28.5515,28.5714,28.5316,28.5316,39503.0
2022-08-25 15:35:00,28.67,28.7,28.65,28.69,41561.0,28.5416,28.5714,28.5217,28.5615,41561.0
2022-08-25 15:40:00,28.69,28.72,28.59,28.6,189742.0,28.5615,28.5913,28.4619,28.4719,189742.0
2022-08-25 15:45:00,28.61,28.64,28.53,28.54,99331.0,28.4818,28.5117,28.4022,28.4122,99331.0
2022-08-25 15:50:00,28.53,28.6,28.5,28.56,158658.0,28.4022,28.4719,28.3723,28.4321,158658.0
2022-08-25 15:55:00,28.56,28.69,28.56,28.67,285971.0,28.4321,28.5615,28.4321,28.5416,285971.0
2022-08-26 09:30:00,29.93,30.04,29.61,29.87,577552.0,29.7959,29.9054,29.4774,29.7362,577552.0
2022-08-26 09:35:00,29.84,29.85,29.33,29.48,158582.0,29.7063,29.7163,29.1986,29.3479,158582.0
2022-08-26 09:40:00,29.45,29.52,28.8,28.85,129993.0,29.3181,29.3878,28.671,28.7208,129993.0
2022-08-26 09:45:00,28.82,28.91,28.63,28.67,105648.0,28.6909,28.7805,28.5017,28.5416,105648.0
2022-08-26 09:50:00,28.65,28.71,28.36,28.62,90703.0,28.5217,28.5814,28.233,28.4918,90703.0
2022-08-26 09:55:00,28.62,28.8,28.59,28.61,59086.0,28.4918,28.671,28.4619,28.4818,59086.0
2022-08-26 10:00:00,28.6,28.6,28.35,28.47,61035.0,28.4719,28.4719,28.223,28.3425,61035.0
2022-08-26 10:05:00,28.44,29.13,28.41,29.06,129754.0,28.3126,28.9995,28.2827,28.9298,129754.0
2022-08-26 10:10:00,29.08,29.12,28.77,28.83,50748.0,28.9497,28.9896,28.6411,28.7009,50748.0
2022-08-26 10:15:00,28.85,28.86,28.63,28.71,22958.0,28.7208,28.7307,28.5017,28.5814,22958.0
2022-08-26 10:20:00,28.71,28.74,28.61,28.74,52477.0,28.5814,28.6113,28.4818,28.6113,52477.0
2022-08-26 10:25:00,28.75,28.89,28.64,28.69,67342.0,28.6212,28.7606,28.5117,28.5615,67342.0
2022-08-26 10:30:00,28.68,28.79,28.61,28.65,85681.0,28.5515,28.661,28.4818,28.5217,85681.0
2022-08-26 10:35:00,28.64,28.74,28.35,28.38,64027.0,28.5117,28.6113,28.223,28.2529,64027.0
2022-08-26 10:40:00,28.38,28.74,28.34,28.72,39240.0,28.2529,28.6113,28.213,28.5913,39240.0
2022-08-26 10:45:00,28.72,28.75,28.62,28.72,28443.0,28.5913,28.6212,28.4918,28.5913,28443.0
2022-08-26 10:50:00,28.71,28.89,28.68,28.86,30927.0,28.5814,28.7606,28.5515,28.7307,30927.0
2022-08-26 10:55:00,28.87,28.93,28.8,28.9,69446.0,28.7407,28.8004,28.671,28.7705,69446.0
2022-08-26 11:00:00,28.9,28.93,28.72,28.74,61112.0,28.7705,28.8004,28.5913,28.6113,61112.0
2022-08-26 11:05:00,28.75,28.86,28.73,28.85,31768.0,28.6212,28.7307,28.6013,28.7208,31768.0
2022-08-26 11:10:00,28.85,28.92,28.8,28.9,22672.0,28.7208,28.7904,28.671,28.7705,22672.0
2022-08-26 11:15:00,28.9,28.91,28.77,28.8,47754.0,28.7705,28.7805,28.6411,28.671,47754.0
2022-08-26 11:20:00,28.8,28.83,28.73,28.78,93579.0,28.671,28.7009,28.6013,28.6511,93579.0
2022-08-26 11:25:00,28.77,28.9,28.73,28.9,32212.0,28.6411,28.7705,28.6013,28.7705,32212.0
2022-08-26 11:30:00,28.89,28.99,28.84,28.98,40204.0,28.7606,28.8601,28.7108,28.8502,40204.0
2022-08-26 11:35:00,28.99,29.04,28.95,29.04,26561.0,28.8601,28.9099,28.8203,28.9099,26561.0
2022-08-26 11:40:00,29.04,29.06,28.94,29.0,35561.0,28.9099,28.9298,28.8104,28.8701,35561.0
2022-08-26 11:45:00,29.01,29.07,28.95,28.98,63224.0,28.88,28.9398,28.8203,28.8502,63224.0
2022-08-26 11:50:00,28.98,29.1,28.97,29.1,15570.0,28.8502,28.9696,28.8402,28.9696,15570.0
2022-08-26 11:55:00,29.1,29.16,29.08,29.13,17521.0,28.9696,29.0294,28.9497,28.9995,17521.0
2022-08-26 12:00:00,29.15,29.19,28.99,29.02,17575.0,29.0194,29.0592,28.8601,28.89,17575.0
2022-08-26 12:05:00,29.04,29.14,29.04,29.1,20426.0,28.9099,29.0095,28.9099,28.9696,20426.0
2022-08-26 12:10:00,29.11,29.19,29.09,29.13,15265.0,28.9796,29.0592,28.9597,28.9995,15265.0
2022-08-26 12:15:00,29.13,29.14,29.08,29.12,32141.0,28.9995,29.0095,28.9497,28.9896,32141.0
2022-08-26 12:20:00,29.11,29.14,29.0,29.13,21039.0,28.9796,29.0095,28.8701,28.9995,21039.0
2022-08-26 12:25:00,29.14,29.14,28.93,28.94,101802.0,29.0095,29.0095,28.8004,28.8104,101802.0
2022-08-26 12:30:00,28.94,29.07,28.93,29.06,13630.0,28.8104,28.9398,28.8004,28.9298,13630.0
2022-08-26 12:35:00,29.05,29.1,29.04,29.09,10008.0,28.9199,28.9696,28.9099,28.9597,10008.0
2022-08-26 12:40:00,29.08,29.19,29.08,29.17,27263.0,28.9497,29.0592,28.9497,29.0393,27263.0
2022-08-26 12:45:00,29.17,29.21,29.13,29.2,31054.0,29.0393,29.0792,28.9995,29.0692,31054.0
2022-08-26 12:50:00,29.2,29.28,29.2,29.21,87766.0,29.0692,29.1488,29.0692,29.0792,87766.0
2022-08-26 12:55:00,29.21,29.24,29.19,29.22,16453.0,29.0792,29.109,29.0592,29.0891,16453.0
2022-08-26 13:00:00,29.21,29.22,29.17,29.17,22802.0,29.0792,29.0891,29.0393,29.0393,22802.0
2022-08-26 13:05:00,29.18,29.2,29.17,29.19,7988.0,29.0493,29.0692,29.0393,29.0592,7988.0
2022-08-26 13:10:00,29.19,29.2,29.07,29.12,38221.0,29.0592,29.0692,28.9398,28.9896,38221.0
2022-08-26 13:15:00,29.13,29.17,29.08,29.08,24570.0,28.9995,29.0393,28.9497,28.9497,24570.0
2022-08-26 13:20:00,29.08,29.13,29.07,29.13,7732.0,28.9497,28.9995,28.9398,28.9995,7732.0
2022-08-26 13:25:00,29.13,29.16,29.1,29.1,18496.0,28.9995,29.0294,28.9696,28.9696,18496.0
2022-08-26 13:30:00,29.11,29.11,29.06,29.07,14332.0,28.9796,28.9796,28.9298,28.9398,14332.0
2022-08-26 13:35:00,29.08,29.17,29.08,29.16,33290.0,28.9497,29.0393,28.9497,29.0294,33290.0
2022-08-26 13:40:00,29.16,29.2,29.14,29.17,26295.0,29.0294,29.0692,29.0095,29.0393,26295.0
2022-08-26 13:45:00,29.18,29.19,29.12,29.17,23735.0,29.0493,29.0592,28.9896,29.0393,23735.0
2022-08-26 13:50:00,29.16,29.18,29.14,29.17,12904.0,29.0294,29.0493,29.0095,29.0393,12904.0
2022-08-26 13:55:00,29.17,29.18,29.01,29.07,82185.0,29.0393,29.0493,28.88,28.9398,82185.0
2022-08-26 14:00:00,29.08,29.12,29.06,29.1,40262.0,28.9497,28.9896,28.9298,28.9696,40262.0
2022-08-26 14:05:00,29.1,29.11,29.06,29.09,15859.0,28.9696,28.9796,28.9298,28.9597,15859.0
2022-08-26 14:10:00,29.08,29.08,29.0,29.04,61021.0,28.9497,28.9497,28.8701,28.9099,61021.0
2022-08-26 14:15:00,29.03,29.03,28.94,28.96,59355.0,28.9,28.9,28.8104,28.8303,59355.0
2022-08-26 14:20:00,28.96,28.99,28.95,28.96,14732.0,28.8303,28.8601,28.8203,28.8303,14732.0
2022-08-26 14:25:00,28.96,28.96,28.92,28.95,13143.0,28.8303,28.8303,28.7904,28.8203,13143.0
2022-08-26 14:30:00,28.94,29.05,28.93,29.01,59521.0,28.8104,28.9199,28.8004,28.88,59521.0
2022-08-26 14:35:00,29.01,29.04,28.91,28.95,57192.0,28.88,28.9099,28.7805,28.8203,57192.0
2022-08-26 14:40:00,28.95,29.01,28.93,29.0,15173.0,28.8203,28.88,28.8004,28.8701,15173.0
2022-08-26 14:45:00,29.0,29.03,28.97,29.0,45300.0,28.8701,28.9,28.8402,28.8701,45300.0
2022-08-26 14:50:00,29.0,29.04,28.95,29.03,32294.0,28.8701,28.9099,28.8203,28.9,32294.0
2022-08-26 14:55:00,29.03,29.03,28.95,28.99,32387.0,28.9,28.9,28.8203,28.8601,32387.0
2022-08-26 15:00:00,28.99,29.05,28.95,28.98,15468.0,28.8601,28.9199,28.8203,28.8502,15468.0
2022-08-26 15:05:00,28.98,28.99,28.95,28.95,31177.0,28.8502,28.8601,28.8203,28.8203,31177.0
2022-08-26 15:10:00,28.96,28.97,28.86,28.9,33169.0,28.8303,28.8402,28.7307,28.7705,33169.0
2022-08-26 15:15:00,28.91,28.93,28.88,28.91,14493.0,28.7805,28.8004,28.7506,28.7805,14493.0
2022-08-26 15:20:00,28.91,28.91,28.82,28.84,25839.0,28.7805,28.7805,28.6909,28.7108,25839.0
2022-08-26 15:25:00,28.84,28.93,28.83,28.92,19669.0,28.7108,28.8004,28.7009,28.7904,19669.0
2022-08-26 15:30:00,28.91,28.93,28.84,28.88,31387.0,28.7805,28.8004,28.7108,28.7506,31387.0
2022-08-26 15:35:00,28.88,28.9,28.86,28.86,23359.0,28.7506,28.7705,28.7307,28.7307,23359.0
2022-08-26 15:40:00,28.86,28.88,28.79,28.8,57859.0,28.7307,28.7506,28.661,28.671,57859.0
2022-08-26 15:45:00,28.8,28.89,28.8,28.89,64629.0,28.671,28.7606,28.671,28.7606,64629.0
2022-08-26 15:50:00,28.89,28.93,28.85,28.91,108362.0,28.7606,28.8004,28.7208,28.7805,108362.0
2022-08-26 15:55:00,28.91,28.96,28.84,28.87,235608.0,28.7805,28.8303,28.7108,28.7407,235608.0
2022-08-29 09:30:00,28.85,28.89,28.56,28.79,215673.0,28.7208,28.7606,28.4321,28.661,215673.0
2022-08-29 09:35:00,28.76,28.8,28.6,28.64,53781.0,28.6312,28.671,28.4719,28.5117,53781.0
2022-08-29 09:40:00,28.65,28.67,28.47,28.58,38435.0,28.5217,28.5416,28.3425,28.452,38435.0
2022-08-29 09:45:00,28.57,28.78,28.53,28.68,66615.0,28.442,28.6511,28.4022,28.5515,66615.0
2022-08-29 09:50:00,28.68,28.81,28.68,28.81,26945.0,28.5515,28.6809,28.5515,28.6809,26945.0
2022-08-29 09:55:00,28.8,28.9,28.76,28.86,22526.0,28.671,28.7705,28.6312,28.7307,22526.0
2022-08-29 10:00:00,28.85,28.85,28.74,28.78,20909.0,28.7208,28.7208,28.6113,28.6511,20909.0
2022-08-29 10:05:00,28.79,28.79,28.72,28.76,13924.0,28.661,28.661,28.5913,28.6312,13924.0
2022-08-29 10:10:00,28.76,28.82,28.75,28.79,18425.0,28.6312,28.6909,28.6212,28.661,18425.0
2022-08-29 10:15:00,28.78,28.9,28.78,28.83,31373.0,28.6511,28.7705,28.6511,28.7009,31373.0
2022-08-29 10:20:00,28.83,28.83,28.73,28.74,8956.0,28.7009,28.7009,28.6013,28.6113,8956.0
2022-08-29 10:25:00,28.74,28.74,28.55,28.55,20706.0,28.6113,28.6113,28.4221,28.4221,20706.0
2022-08-29 10:30:00,28.55,28.59,28.51,28.53,20604.0,28.4221,28.4619,28.3823,28.4022,20604.0
2022-08-29 10:35:00,28.53,28.54,28.37,28.39,48794.0,28.4022,28.4122,28.2429,28.2628,48794.0
2022-08-29 10:40:00,28.38,28.43,28.38,28.42,53725.0,28.2529,28.3026,28.2529,28.2927,53725.0
2022-08-29 10:45:00,28.41,28.43,28.33,28.34,49279.0,28.2827,28.3026,28.2031,28.213,49279.0
2022-08-29 10:50:00,28.34,28.36,28.11,28.11,53413.0,28.213,28.233,27.9841,27.9841,53413.0
2022-08-29 10:55:00,28.11,28.12,27.96,27.98,68557.0,27.9841,27.994,27.8347,27.8547,68557.0
2022-08-29 11:00:00,27.98,28.07,27.97,28.05,24021.0,27.8547,27.9443,27.8447,27.9243,24021.0
2022-08-29 11:05:00,28.05,28.06,27.95,27.99,42583.0,27.9243,27.9343,27.8248,27.8646,42583.0
2022-08-29 11:10:00,27.98,28.02,27.86,27.87,99242.0,27.8547,27.8945,27.7352,27.7452,99242.0
2022-08-29 11:15:00,27.86,27.91,27.79,27.8,71118.0,27.7352,27.785,27.6655,27.6755,71118.0
2022-08-29 11:20:00,27.8,27.88,27.77,27.84,50843.0,27.6755,27.7551,27.6456,27.7153,50843.0
2022-08-29 11:25:00,27.84,27.88,27.77,27.77,33278.0,27.7153,27.7551,27.6456,27.6456,33278.0
2022-08-29 11:30:00,27.78,27.79,27.6,27.68,81194.0,27.6556,27.6655,27.4764,27.556,81194.0
2022-08-29 11:35:00,27.66,27.68,27.53,27.53,49029.0,27.5361,27.556,27.4067,27.4067,49029.0
2022-08-29 11:40:00,27.53,27.53,27.38,27.4,80725.0,27.4067,27.4067,27.2573,27.2773,80725.0
2022-08-29 11:45:00,27.41,27.57,27.39,27.55,36986.0,27.2872,27.4465,27.2673,27.4266,36986.0
2022-08-29 11:50:00,27.55,27.63,27.46,27.47,20714.0,27.4266,27.5062,27.337,27.3469,20714.0
2022-08-29 11:55:00,27.45,27.46,27.39,27.41,22926.0,27.327,27.337,27.2673,27.2872,22926.0
2022-08-29 12:00:00,27.41,27.54,27.4,27.53,19094.0,27.2872,27.4166,27.2773,27.4067,19094.0
2022-08-29 12:05:00,27.53,27.56,27.51,27.52,10233.0,27.4067,27.4365,27.3868,27.3967,10233.0
2022-08-29 12:10:00,27.52,27.52,27.4,27.4,13728.0,27.3967,27.3967,27.2773,27.2773,13728.0
2022-08-29 12:15:00,27.4,27.54,27.38,27.52,28009.0,27.2773,27.4166,27.2573,27.3967,28009.0
2022-08-29 12:20:00,27.52,27.58,27.51,27.57,11404.0,27.3967,27.4565,27.3868,27.4465,11404.0
2022-08-29 12:25:00,27.57,27.57,27.45,27.48,8852.0,27.4465,27.4465,27.327,27.3569,8852.0
2022-08-29 12:30:00,27.47,27.47,27.42,27.44,7825.0,27.3469,27.3469,27.2972,27.3171,7825.0
2022-08-29 12:35:00,27.43,27.44,27.39,27.4,12475.0,27.3071,27.3171,27.2673,27.2773,12475.0
2022-08-29 12:40:00,27.39,27.42,27.38,27.41,8388.0,27.2673,27.2972,27.2573,27.2872,8388.0
2022-08-29 12:45:00,27.41,27.48,27.4,27.48,10847.0,27.2872,27.3569,27.2773,27.3569,10847.0
2022-08-29 12:50:00,27.48,27.57,27.46,27.57,17261.0,27.3569,27.4465,27.337,27.4465,17261.0
2022-08-29 12:55:00,27.58,27.62,27.53,27.55,18896.0,27.4565,27.4963,27.4067,27.4266,18896.0
2022-08-29 13:00:00,27.56,27.62,27.55,27.58,11227.0,27.4365,27.4963,27.4266,27.4565,11227.0
2022-08-29 13:05:00,27.59,27.61,27.55,27.61,10657.0,27.4664,27.4863,27.4266,27.4863,10657.0
2022-08-29 13:10:00,27.61,27.61,27.51,27.52,7092.0,27.4863,27.4863,27.3868,27.3967,7092.0
2022-08-29 13:15:00,27.52,27.52,27.42,27.44,13629.0,27.3967,27.3967,27.2972,27.3171,13629.0
2022-08-29 13:20:00,27.44,27.48,27.44,27.45,7108.0,27.3171,27.3569,27.3171,27.327,7108.0
2022-08-29 13:25:00,27.45,27.47,27.45,27.46,4436.0,27.327,27.3469,27.327,27.337,4436.0
2022-08-29 13:30:00,27.45,27.45,27.38,27.38,16448.0,27.327,27.327,27.2573,27.2573,16448.0
2022-08-29 13:35:00,27.39,27.41,27.33,27.33,31238.0,27.2673,27.2872,27.2076,27.2076,31238.0
2022-08-29 13:40:00,27.33,27.35,27.29,27.3,15205.0,27.2076,27.2275,27.1678,27.1777,15205.0
2022-08-29 13:45:00,27.31,27.35,27.26,27.3,16694.0,27.1877,27.2275,27.1379,27.1777,16694.0
2022-08-29 13:50:00,27.3,27.4,27.3,27.4,14165.0,27.1777,27.2773,27.1777,27.2773,14165.0
2022-08-29 13:55:00,27.4,27.48,27.4,27.47,10609.0,27.2773,27.3569,27.2773,27.3469,10609.0
2022-08-29 14:00:00,27.48,27.48,27.42,27.43,10548.0,27.3569,27.3569,27.2972,27.3071,10548.0
2022-08-29 14:05:00,27.43,27.47,27.41,27.42,13873.0,27.3071,27.3469,27.2872,27.2972,13873.0
2022-08-29 14:10:00,27.41,27.42,27.36,27.38,9669.0,27.2872,27.2972,27.2374,27.2573,9669.0
2022-08-29 14:15:00,27.38,27.4,27.35,27.37,11176.0,27.2573,27.2773,27.2275,27.2474,11176.0
2022-08-29 14:20:00,27.39,27.45,27.38,27.45,8513.0,27.2673,27.327,27.2573,27.327,8513.0
2022-08-29 14:25:00,27.45,27.59,27.45,27.59,16291.0,27.327,27.4664,27.327,27.4664,16291.0
2022-08-29 14:30:00,27.59,27.6,27.52,27.55,21548.0,27.4664,27.4764,27.3967,27.4266,21548.0
2022-08-29 14:35:00,27.55,27.56,27.48,27.48,10634.0,27.4266,27.4365,27.3569,27.3569,10634.0
2022-08-29 14:40:00,27.46,27.48,27.43,27.46,9952.0,27.337,27.3569,27.3071,27.337,9952.0
2022-08-29 14:45:00,27.46,27.46,27.43,27.44,9276.0,27.337,27.337,27.3071,27.3171,9276.0
2022-08-29 14:50:00,27.44,27.49,27.42,27.42,7455.0,27.3171,27.3669,27.2972,27.2972,7455.0
2022-08-29 14:55:00,27.42,27.5,27.41,27.48,15983.0,27.2972,27.3768,27.2872,27.3569,15983.0
2022-08-29 15:00:00,27.47,27.5,27.45,27.5,12600.0,27.3469,27.3768,27.327,27.3768,12600.0
2022-08-29 15:05:00,27.5,27.52,27.47,27.52,14867.0,27.3768,27.3967,27.3469,27.3967,14867.0
2022-08-29 15:10:00,27.51,27.6,27.51,27.59,23088.0,27.3868,27.4764,27.3868,27.4664,23088.0
2022-08-29 15:15:00,27.59,27.61,27.58,27.6,27128.0,27.4664,27.4863,27.4565,27.4764,27128.0
2022-08-29 15:20:00,27.59,27.6,27.57,27.59,19533.0,27.4664,27.4764,27.4465,27.4664,19533.0
2022-08-29 15:25:00,27.58,27.58,27.51,27.54,26000.0,27.4565,27.4565,27.3868,27.4166,26000.0
2022-08-29 15:30:00,27.54,27.6,27.54,27.58,44051.0,27.4166,27.4764,27.4166,27.4565,44051.0
2022-08-29 15:35:00,27.58,27.58,27.56,27.58,38149.0,27.4565,27.4565,27.4365,27.4565,38149.0
2022-08-29 15:40:00,27.57,27.58,27.48,27.51,59146.0,27.4465,27.4565,27.3569,27.3868,59146.0
2022-08-29 15:45:00,27.51,27.52,27.47,27.49,62465.0,27.3868,27.3967,27.3469,27.3669,62465.0
2022-08-29 15:50:00,27.48,27.48,27.38,27.39,100750.0,27.3569,27.3569,27.2573,27.2673,100750.0
2022-08-29 15:55:00,27.39,27.4,27.23,27.37,223630.0,27.2673,27.2773,27.108,27.2474,223630.0
2022-08-30 09:30:00,27.11,27.9,27.1,27.74,196068.0,26.9886,27.775,26.9786,27.6157,196068.0
2022-08-30 09:35:00,27.72,27.93,27.58,27.63,93320.0,27.5958,27.8049,27.4565,27.5062,93320.0
2022-08-30 09:40:00,27.64,27.64,27.38,27.41,65173.0,27.5162,27.5162,27.2573,27.2872,65173.0
2022-08-30 09:45:00,27.42,27.47,27.22,27.43,88682.0,27.2972,27.3469,27.0981,27.3071,88682.0
2022-08-30 09:50:00,27.41,27.45,27.1,27.12,79074.0,27.2872,27.327,26.9786,26.9985,79074.0
2022-08-30 09:55:00,27.13,27.2,27.05,27.11,168287.0,27.0085,27.0782,26.9288,26.9886,168287.0
2022-08-30 10:00:00,27.1,27.16,27.03,27.05,53073.0,26.9786,27.0383,26.9089,26.9288,53073.0
2022-08-30 10:05:00,27.05,27.06,26.85,26.85,65771.0,26.9288,26.9388,26.7297,26.7297,65771.0
2022-08-30 10:10:00,26.86,26.88,26.71,26.86,66124.0,26.7397,26.7596,26.5903,26.7397,66124.0
2022-08-30 10:15:00,26.87,26.9,26.69,26.72,54223.0,26.7496,26.7795,26.5704,26.6003,54223.0
2022-08-30 10:20:00,26.74,26.8,26.69,26.77,36421.0,26.6202,26.6799,26.5704,26.6501,36421.0
2022-08-30 10:25:00,26.77,26.8,26.66,26.73,36100.0,26.6501,26.6799,26.5406,26.6103,36100.0
2022-08-30 10:30:00,26.72,26.72,26.61,26.64,29737.0,26.6003,26.6003,26.4908,26.5207,29737.0
2022-08-30 10:35:00,26.64,26.65,26.59,26.65,34461.0,26.5207,26.5306,26.4709,26.5306,34461.0
2022-08-30 10:40:00,26.64,26.64,26.53,26.54,29785.0,26.5207,26.5207,26.4112,26.4211,29785.0
2022-08-30 10:45:00,26.53,26.53,26.46,26.51,48405.0,26.4112,26.4112,26.3415,26.3912,48405.0
2022-08-30 10:50:00,26.51,26.57,26.49,26.56,28643.0,26.3912,26.451,26.3713,26.441,28643.0
2022-08-30 10:55:00,26.55,26.65,26.5,26.64,30504.0,26.4311,26.5306,26.3813,26.5207,30504.0
2022-08-30 11:00:00,26.63,26.88,26.62,26.82,85270.0,26.5107,26.7596,26.5008,26.6999,85270.0
2022-08-30 11:05:00,26.83,26.85,26.74,26.77,25166.0,26.7098,26.7297,26.6202,26.6501,25166.0
2022-08-30 11:10:00,26.77,26.77,26.67,26.7,38683.0,26.6501,26.6501,26.5505,26.5804,38683.0
2022-08-30 11:15:00,26.7,26.87,26.7,26.87,31940.0,26.5804,26.7496,26.5804,26.7496,31940.0
2022-08-30 11:20:00,26.86,26.86,26.72,26.76,24397.0,26.7397,26.7397,26.6003,26.6401,24397.0
2022-08-30 11:25:00,26.75,26.75,26.6,26.6,33776.0,26.6302,26.6302,26.4808,26.4808,33776.0
2022-08-30 11:30:00,26.59,26.71,26.54,26.7,23977.0,26.4709,26.5903,26.4211,26.5804,23977.0
2022-08-30 11:35:00,26.71,26.75,26.63,26.66,24136.0,26.5903,26.6302,26.5107,26.5406,24136.0
2022-08-30 11:40:00,26.65,26.66,26.58,26.58,10552.0,26.5306,26.5406,26.4609,26.4609,10552.0
2022-08-30 11:45:00,26.58,26.58,26.39,26.41,67918.0,26.4609,26.4609,26.2718,26.2917,67918.0
2022-08-30 11:50:00,26.41,26.43,26.37,26.39,43173.0,26.2917,26.3116,26.2519,26.2718,43173.0
2022-08-30 11:55:00,26.4,26.42,26.37,26.39,32034.0,26.2817,26.3016,26.2519,26.2718,32034.0
2022-08-30 12:00:00,26.38,26.39,26.17,26.2,62529.0,26.2618,26.2718,26.0528,26.0826,62529.0
2022-08-30 12:05:00,26.2,26.23,26.1,26.12,69839.0,26.0826,26.1125,25.9831,26.003,69839.0
2022-08-30 12:10:00,26.11,26.16,26.09,26.11,25037.0,25.993,26.0428,25.9731,25.993,25037.0
2022-08-30 12:15:00,26.12,26.16,26.01,26.03,40094.0,26.003,26.0428,25.8935,25.9134,40094.0
2022-08-30 12:20:00,26.02,26.03,25.94,25.96,40903.0,25.9034,25.9134,25.8238,25.8437,40903.0
2022-08-30 12:25:00,25.96,25.98,25.92,25.96,23866.0,25.8437,25.8636,25.8039,25.8437,23866.0
2022-08-30 12:30:00,25.96,25.96,25.84,25.86,73406.0,25.8437,25.8437,25.7242,25.7442,73406.0
2022-08-30 12:35:00,25.85,25.9,25.81,25.85,49176.0,25.7342,25.784,25.6944,25.7342,49176.0
2022-08-30 12:40:00,25.86,25.88,25.78,25.8,61519.0,25.7442,25.7641,25.6645,25.6844,61519.0
2022-08-30 12:45:00,25.79,25.81,25.7,25.71,61782.0,25.6745,25.6944,25.5849,25.5948,61782.0
2022-08-30 12:50:00,25.71,25.72,25.32,25.32,297570.0,25.5948,25.6048,25.2066,25.2066,297570.0
2022-08-30 12:55:00,25.33,25.36,24.64,25.19,720202.0,25.2165,25.2464,24.5296,25.0772,720202.0
2022-08-30 13:00:00,25.19,25.33,25.12,25.13,213521.0,25.0772,25.2165,25.0075,25.0174,213521.0
2022-08-30 13:05:00,25.12,25.14,24.82,24.82,250527.0,25.0075,25.0274,24.7088,24.7088,250527.0
2022-08-30 13:10:00,24.82,24.87,24.59,24.64,244296.0,24.7088,24.7586,24.4798,24.5296,244296.0
2022-08-30 13:15:00,24.64,24.68,24.48,24.49,222619.0,24.5296,24.5694,24.3703,24.3803,222619.0
2022-08-30 13:20:00,24.49,24.81,24.37,24.79,219004.0,24.3803,24.6989,24.2608,24.679,219004.0
2022-08-30 13:25:00,24.79,24.93,24.66,24.72,174124.0,24.679,24.8183,24.5495,24.6093,174124.0
2022-08-30 13:30:00,24.72,25.1,24.71,25.01,181478.0,24.6093,24.9876,24.5993,24.898,181478.0
2022-08-30 13:35:00,25.0,25.26,24.85,25.21,83296.0,24.888,25.1468,24.7387,25.0971,83296.0
2022-08-30 13:40:00,25.21,25.33,25.17,25.32,64889.0,25.0971,25.2165,25.0572,25.2066,64889.0
2022-08-30 13:45:00,25.32,25.38,25.26,25.34,70294.0,25.2066,25.2663,25.1468,25.2265,70294.0
2022-08-30 13:50:00,25.35,25.43,25.28,25.33,56601.0,25.2364,25.3161,25.1668,25.2165,56601.0
2022-08-30 13:55:00,25.33,25.4,25.29,25.34,65695.0,25.2165,25.2862,25.1767,25.2265,65695.0
2022-08-30 14:00:00,25.34,25.43,25.33,25.42,39610.0,25.2265,25.3161,25.2165,25.3061,39610.0
2022-08-30 14:05:00,25.43,25.44,25.31,25.34,44436.0,25.3161,25.326,25.1966,25.2265,44436.0
2022-08-30 14:10:00,25.34,25.42,25.34,25.37,45737.0,25.2265,25.3061,25.2265,25.2564,45737.0
2022-08-30 14:15:00,25.37,25.37,25.22,25.28,68554.0,25.2564,25.2564,25.107,25.1668,68554.0
2022-08-30 14:20:00,25.28,25.31,25.23,25.3,42067.0,25.1668,25.1966,25.117,25.1867,42067.0
2022-08-30 14:25:00,25.3,25.3,25.17,25.18,30483.0,25.1867,25.1867,25.0572,25.0672,30483.0
2022-08-30 14:30:00,25.19,25.22,25.17,25.19,29736.0,25.0772,25.107,25.0572,25.0772,29736.0
2022-08-30 14:35:00,25.21,25.22,25.17,25.21,36132.0,25.0971,25.107,25.0572,25.0971,36132.0
2022-08-30 14:40:00,25.21,25.22,25.16,25.17,17300.0,25.0971,25.107,25.0473,25.0572,17300.0
2022-08-30 14:45:00,25.17,25.2,25.12,25.2,37052.0,25.0572,25.0871,25.0075,25.0871,37052.0
2022-08-30 14:50:00,25.2,25.2,25.1,25.13,34694.0,25.0871,25.0871,24.9876,25.0174,34694.0
2022-08-30 14:55:00,25.13,25.16,25.04,25.14,43304.0,25.0174,25.0473,24.9278,25.0274,43304.0
2022-08-30 15:00:00,25.15,25.21,25.1,25.16,39585.0,25.0373,25.0971,24.9876,25.0473,39585.0
2022-08-30 15:05:00,25.17,25.2,25.16,25.17,34461.0,25.0572,25.0871,25.0473,25.0572,34461.0
2022-08-30 15:10:00,25.16,25.36,25.16,25.27,93424.0,25.0473,25.2464,25.0473,25.1568,93424.0
2022-08-30 15:15:00,25.27,25.28,25.18,25.2,47870.0,25.1568,25.1668,25.0672,25.0871,47870.0
2022-08-30 15:20:00,25.19,25.27,25.13,25.25,72118.0,25.0772,25.1568,25.0174,25.1369,72118.0
2022-08-30 15:25:00,25.25,25.33,25.24,25.27,77169.0,25.1369,25.2165,25.1269,25.1568,77169.0
2022-08-30 15:30:00,25.27,25.36,25.27,25.34,95034.0,25.1568,25.2464,25.1568,25.2265,95034.0
2022-08-30 15:35:00,25.34,25.42,25.34,25.42,82218.0,25.2265,25.3061,25.2265,25.3061,82218.0
2022-08-30 15:40:00,25.42,25.55,25.41,25.5,117188.0,25.3061,25.4355,25.2962,25.3858,117188.0
2022-08-30 15:45:00,25.5,25.55,25.46,25.46,126535.0,25.3858,25.4355,25.3459,25.3459,126535.0
2022-08-30 15:50:00,25.47,25.52,25.42,25.5,270809.0,25.3559,25.4057,25.3061,25.3858,270809.0
2022-08-30 15:55:00,25.5,25.52,25.43,25.52,337612.0,25.3858,25.4057,25.3161,25.4057,337612.0
2022-08-31 09:30:00,26.06,26.12,25.7,25.75,144722.0,25.9433,26.003,25.5849,25.6346,144722.0
2022-08-31 09:35:00,25.74,25.77,25.53,25.6,76362.0,25.6247,25.6546,25.4156,25.4853,76362.0
2022-08-31 09:40:00,25.58,25.97,25.57,25.95,91929.0,25.4654,25.8537,25.4555,25.8338,91929.0
2022-08-31 09:45:00,25.96,26.11,25.9,26.11,50158.0,25.8437,25.993,25.784,25.993,50158.0
2022-08-31 09:50:00,26.1,26.25,26.08,26.24,58509.0,25.9831,26.1324,25.9632,26.1225,58509.0
2022-08-31 09:55:00,26.24,26.26,25.97,25.98,45809.0,26.1225,26.1424,25.8537,25.8636,45809.0
2022-08-31 10:00:00,25.99,26.26,25.98,26.21,54595.0,25.8736,26.1424,25.8636,26.0926,54595.0
2022-08-31 10:05:00,26.21,26.29,26.19,26.24,34939.0,26.0926,26.1722,26.0727,26.1225,34939.0
2022-08-31 10:10:00,26.25,26.43,26.21,26.4,46118.0,26.1324,26.3116,26.0926,26.2817,46118.0
2022-08-31 10:15:00,26.39,26.47,26.32,26.43,31575.0,26.2718,26.3514,26.2021,26.3116,31575.0
2022-08-31 10:20:00,26.43,26.51,26.42,26.49,26522.0,26.3116,26.3912,26.3016,26.3713,26522.0
2022-08-31 10:25:00,26.5,26.54,26.33,26.34,41391.0,26.3813,26.4211,26.2121,26.222,41391.0
2022-08-31 10:30:00,26.34,26.36,26.18,26.21,27987.0,26.222,26.2419,26.0627,26.0926,27987.0
2022-08-31 10:35:00,26.22,26.22,26.13,26.15,26354.0,26.1025,26.1025,26.0129,26.0329,26354.0
2022-08-31 10:40:00,26.15,26.28,26.13,26.28,23137.0,26.0329,26.1623,26.0129,26.1623,23137.0
2022-08-31 10:45:00,26.29,26.33,26.2,26.28,24191.0,26.1722,26.2121,26.0826,26.1623,24191.0
2022-08-31 10:50:00,26.28,26.33,26.09,26.1,31393.0,26.1623,26.2121,25.9731,25.9831,31393.0
2022-08-31 10:55:00,26.1,26.15,26.06,26.06,17251.0,25.9831,26.0329,25.9433,25.9433,17251.0
2022-08-31 11:00:00,26.06,26.06,25.89,25.92,35566.0,25.9433,25.9433,25.774,25.8039,35566.0
2022-08-31 11:05:00,25.92,25.92,25.78,25.89,34023.0,25.8039,25.8039,25.6645,25.774,34023.0
2022-08-31 11:10:00,25.89,25.94,25.86,25.91,27270.0,25.774,25.8238,25.7442,25.7939,27270.0
2022-08-31 11:15:00,25.9,25.91,25.78,25.87,30818.0,25.784,25.7939,25.6645,25.7541,30818.0
2022-08-31 11:20:00,25.87,25.91,25.84,25.89,25067.0,25.7541,25.7939,25.7242,25.774,25067.0
2022-08-31 11:25:00,25.9,25.94,25.85,25.88,14549.0,25.784,25.8238,25.7342,25.7641,14549.0
2022-08-31 11:30:00,25.87,25.87,25.76,25.77,31508.0,25.7541,25.7541,25.6446,25.6546,31508.0
2022-08-31 11:35:00,25.76,25.82,25.73,25.81,34914.0,25.6446,25.7043,25.6147,25.6944,34914.0
2022-08-31 11:40:00,25.82,25.83,25.73,25.82,17981.0,25.7043,25.7143,25.6147,25.7043,17981.0
2022-08-31 11:45:00,25.82,25.82,25.77,25.79,15741.0,25.7043,25.7043,25.6546,25.6745,15741.0
2022-08-31 11:50:00,25.79,25.82,25.74,25.76,21984.0,25.6745,25.7043,25.6247,25.6446,21984.0
2022-08-31 11:55:00,25.76,25.79,25.74,25.77,17618.0,25.6446,25.6745,25.6247,25.6546,17618.0
2022-08-31 12:00:00,25.78,25.79,25.75,25.79,12170.0,25.6645,25.6745,25.6346,25.6745,12170.0
2022-08-31 12:05:00,25.79,25.79,25.72,25.78,17411.0,25.6745,25.6745,25.6048,25.6645,17411.0
2022-08-31 12:10:00,25.76,25.78,25.73,25.74,9106.0,25.6446,25.6645,25.6147,25.6247,9106.0
2022-08-31 12:15:00,25.74,25.75,25.63,25.64,21602.0,25.6247,25.6346,25.5152,25.5251,21602.0
2022-08-31 12:20:00,25.64,25.69,25.63,25.64,23414.0,25.5251,25.5749,25.5152,25.5251,23414.0
2022-08-31 12:25:00,25.64,25.7,25.64,25.7,9686.0,25.5251,25.5849,25.5251,25.5849,9686.0
2022-08-31 12:30:00,25.7,25.74,25.68,25.74,15816.0,25.5849,25.6247,25.565,25.6247,15816.0
2022-08-31 12:35:00,25.74,25.79,25.74,25.75,7948.0,25.6247,25.6745,25.6247,25.6346,7948.0
2022-08-31 12:40:00,25.75,25.75,25.65,25.71,30134.0,25.6346,25.6346,25.5351,25.5948,30134.0
2022-08-31 12:45:00,25.71,25.76,25.71,25.75,11256.0,25.5948,25.6446,25.5948,25.6346,11256.0
2022-08-31 12:50:00,25.75,25.75,25.71,25.73,12318.0,25.6346,25.6346,25.5948,25.6147,12318.0
2022-08-31 12:55:00,25.73,25.73,25.68,25.71,18175.0,25.6147,25.6147,25.565,25.5948,18175.0
2022-08-31 13:00:00,25.71,25.72,25.67,25.68,10445.0,25.5948,25.6048,25.555,25.565,10445.0
2022-08-31 13:05:00,25.68,25.69,25.67,25.69,7577.0,25.565,25.5749,25.555,25.5749,7577.0
2022-08-31 13:10:00,25.69,25.71,25.65,25.65,12192.0,25.5749,25.5948,25.5351,25.5351,12192.0
2022-08-31 13:15:00,25.65,25.66,25.63,25.64,16732.0,25.5351,25.5451,25.5152,25.5251,16732.0
2022-08-31 13:20:00,25.63,25.64,25.6,25.61,29320.0,25.5152,25.5251,25.4853,25.4953,29320.0
2022-08-31 13:25:00,25.61,25.61,25.59,25.6,12567.0,25.4953,25.4953,25.4754,25.4853,12567.0
2022-08-31 13:30:00,25.59,25.61,25.55,25.61,24897.0,25.4754,25.4953,25.4355,25.4953,24897.0
2022-08-31 13:35:00,25.61,25.62,25.6,25.62,12186.0,25.4953,25.5052,25.4853,25.5052,12186.0
2022-08-31 13:40:00,25.61,25.62,25.6,25.62,25856.0,25.4953,25.5052,25.4853,25.5052,25856.0
2022-08-31 13:45:00,25.62,25.69,25.61,25.68,37272.0,25.5052,25.5749,25.4953,25.565,37272.0
2022-08-31 13:50:00,25.68,25.68,25.67,25.68,22968.0,25.565,25.565,25.555,25.565,22968.0
2022-08-31 13:55:00,25.68,25.69,25.6,25.67,109457.0,25.565,25.5749,25.4853,25.555,109457.0
2022-08-31 14:00:00,25.67,25.93,25.66,25.77,48327.0,25.555,25.8138,25.5451,25.6546,48327.0
2022-08-31 14:05:00,25.76,25.77,25.72,25.77,61466.0,25.6446,25.6546,25.6048,25.6546,61466.0
2022-08-31 14:10:00,25.77,25.89,25.74,25.82,75033.0,25.6546,25.774,25.6247,25.7043,75033.0
2022-08-31 14:15:00,25.82,25.84,25.78,25.79,19645.0,25.7043,25.7242,25.6645,25.6745,19645.0
2022-08-31 14:20:00,25.79,25.8,25.76,25.78,20485.0,25.6745,25.6844,25.6446,25.6645,20485.0
2022-08-31 14:25:00,25.78,25.84,25.76,25.84,42314.0,25.6645,25.7242,25.6446,25.7242,42314.0
2022-08-31 14:30:00,25.84,25.84,25.73,25.75,23303.0,25.7242,25.7242,25.6147,25.6346,23303.0
2022-08-31 14:35:00,25.75,25.81,25.74,25.8,21431.0,25.6346,25.6944,25.6247,25.6844,21431.0
2022-08-31 14:40:00,25.8,25.81,25.75,25.8,29179.0,25.6844,25.6944,25.6346,25.6844,29179.0
2022-08-31 14:45:00,25.8,25.83,25.79,25.8,29597.0,25.6844,25.7143,25.6745,25.6844,29597.0
2022-08-31 14:50:00,25.8,25.81,25.76,25.76,33801.0,25.6844,25.6944,25.6446,25.6446,33801.0
2022-08-31 14:55:00,25.77,25.85,25.75,25.85,40262.0,25.6546,25.7342,25.6346,25.7342,40262.0
2022-08-31 15:00:00,25.85,25.88,25.84,25.88,23067.0,25.7342,25.7641,25.7242,25.7641,23067.0
2022-08-31 15:05:00,25.87,25.91,25.82,25.86,37412.0,25.7541,25.7939,25.7043,25.7442,37412.0
2022-08-31 15:10:00,25.86,25.87,25.8,25.86,29522.0,25.7442,25.7541,25.6844,25.7442,29522.0
2022-08-31 15:15:00,25.86,25.88,25.85,25.86,26240.0,25.7442,25.7641,25.7342,25.7442,26240.0
2022-08-31 15:20:00,25.86,25.87,25.79,25.84,51460.0,25.7442,25.7541,25.6745,25.7242,51460.0
2022-08-31 15:25:00,25.84,25.84,25.79,25.8,30876.0,25.7242,25.7242,25.6745,25.6844,30876.0
2022-08-31 15:30:00,25.8,25.81,25.74,25.77,39872.0,25.6844,25.6944,25.6247,25.6546,39872.0
2022-08-31 15:35:00,25.78,25.8,25.75,25.79,37859.0,25.6645,25.6844,25.6346,25.6745,37859.0
2022-08-31 15:40:00,25.78,25.81,25.73,25.74,47534.0,25.6645,25.6944,25.6147,25.6247,47534.0
2022-08-31 15:45:00,25.74,25.76,25.7,25.71,87143.0,25.6247,25.6446,25.5849,25.5948,87143.0
2022-08-31 15:50:00,25.71,25.78,25.69,25.78,263600.0,25.5948,25.6645,25.5749,25.6645,263600.0
2022-08-31 15:55:00,25.78,25.78,25.61,25.72,319142.0,25.6645,25.6645,25.4953,25.6048,319142.0
2022-09-01 09:30:00,24.87,24.94,24.62,24.65,130447.0,24.7586,24.8283,24.5097,24.5396,130447.0
2022-09-01 09:35:00,24.65,24.72,24.54,24.6,76390.0,24.5396,24.6093,24.4301,24.4898,76390.0
2022-09-01 09:40:00,24.64,25.13,24.64,25.08,67524.0,24.5296,25.0174,24.5296,24.9677,67524.0
2022-09-01 09:45:00,25.08,25.14,24.93,24.95,33637.0,24.9677,25.0274,24.8183,24.8382,33637.0
2022-09-01 09:50:00,24.95,24.97,24.85,24.96,29898.0,24.8382,24.8581,24.7387,24.8482,29898.0
2022-09-01 09:55:00,24.96,25.03,24.94,25.0,19856.0,24.8482,24.9179,24.8283,24.888,19856.0
2022-09-01 10:00:00,25.0,25.03,24.66,24.66,28802.0,24.888,24.9179,24.5495,24.5495,28802.0
2022-09-01 10:05:00,24.65,24.85,24.65,24.79,15951.0,24.5396,24.7387,24.5396,24.679,15951.0
2022-09-01 10:10:00,24.78,24.89,24.75,24.83,17883.0,24.669,24.7785,24.6391,24.7188,17883.0
2022-09-01 10:15:00,24.8,24.87,24.76,24.84,20705.0,24.6889,24.7586,24.6491,24.7287,20705.0
2022-09-01 10:20:00,24.83,24.95,24.77,24.95,21607.0,24.7188,24.8382,24.659,24.8382,21607.0
2022-09-01 10:25:00,24.96,24.99,24.92,24.96,23122.0,24.8482,24.8781,24.8084,24.8482,23122.0
2022-09-01 10:30:00,24.96,24.96,24.8,24.81,42879.0,24.8482,24.8482,24.6889,24.6989,42879.0
2022-09-01 10:35:00,24.82,24.9,24.77,24.8,21728.0,24.7088,24.7885,24.659,24.6889,21728.0
2022-09-01 10:40:00,24.82,24.84,24.76,24.78,10380.0,24.7088,24.7287,24.6491,24.669,10380.0
2022-09-01 10:45:00,24.77,24.78,24.69,24.71,15953.0,24.659,24.669,24.5794,24.5993,15953.0
2022-09-01 10:50:00,24.7,24.8,24.7,24.77,14901.0,24.5894,24.6889,24.5894,24.659,14901.0
2022-09-01 10:55:00,24.79,24.79,24.7,24.74,11473.0,24.679,24.679,24.5894,24.6292,11473.0
2022-09-01 11:00:00,24.75,24.76,24.71,24.73,10100.0,24.6391,24.6491,24.5993,24.6192,10100.0
2022-09-01 11:05:00,24.73,24.83,24.73,24.8,16488.0,24.6192,24.7188,24.6192,24.6889,16488.0
2022-09-01 11:10:00,24.81,24.85,24.76,24.76,15071.0,24.6989,24.7387,24.6491,24.6491,15071.0
2022-09-01 11:15:00,24.76,24.77,24.73,24.74,7459.0,24.6491,24.659,24.6192,24.6292,7459.0
2022-09-01 11:20:00,24.73,24.77,24.7,24.77,8589.0,24.6192,24.659,24.5894,24.659,8589.0
2022-09-01 11:25:00,24.76,24.78,24.7,24.7,16513.0,24.6491,24.669,24.5894,24.5894,16513.0
2022-09-01 11:30:00,24.7,24.83,24.68,24.83,33026.0,24.5894,24.7188,24.5694,24.7188,33026.0
2022-09-01 11:35:00,24.85,24.9,24.78,24.8,6410.0,24.7387,24.7885,24.669,24.6889,6410.0
2022-09-01 11:40:00,24.81,24.82,24.77,24.79,10183.0,24.6989,24.7088,24.659,24.679,10183.0
2022-09-01 11:45:00,24.79,24.8,24.71,24.71,20828.0,24.679,24.6889,24.5993,24.5993,20828.0
2022-09-01 11:50:00,24.71,24.72,24.65,24.67,17897.0,24.5993,24.6093,24.5396,24.5595,17897.0
2022-09-01 11:55:00,24.67,24.67,24.56,24.56,30505.0,24.5595,24.5595,24.45,24.45,30505.0
2022-09-01 12:00:00,24.56,24.61,24.55,24.59,35925.0,24.45,24.4998,24.44,24.4798,35925.0
2022-09-01 12:05:00,24.59,24.61,24.51,24.6,74525.0,24.4798,24.4998,24.4002,24.4898,74525.0
2022-09-01 12:10:00,24.6,24.71,24.58,24.66,25229.0,24.4898,24.5993,24.4699,24.5495,25229.0
2022-09-01 12:15:00,24.67,24.74,24.66,24.72,6414.0,24.5595,24.6292,24.5495,24.6093,6414.0
2022-09-01 12:20:00,24.71,24.75,24.7,24.73,8805.0,24.5993,24.6391,24.5894,24.6192,8805.0
2022-09-01 12:25:00,24.73,24.79,24.71,24.78,19203.0,24.6192,24.679,24.5993,24.669,19203.0
2022-09-01 12:30:00,24.79,24.8,24.75,24.76,14592.0,24.679,24.6889,24.6391,24.6491,14592.0
2022-09-01 12:35:00,24.77,24.77,24.67,24.67,24588.0,24.659,24.659,24.5595,24.5595,24588.0
2022-09-01 12:40:00,24.68,24.71,24.67,24.71,10769.0,24.5694,24.5993,24.5595,24.5993,10769.0
2022-09-01 12:45:00,24.7,24.74,24.7,24.73,7377.0,24.5894,24.6292,24.5894,24.6192,7377.0
2022-09-01 12:50:00,24.73,24.74,24.73,24.73,8310.0,24.6192,24.6292,24.6192,24.6192,8310.0
2022-09-01 12:55:00,24.73,24.74,24.7,24.73,12095.0,24.6192,24.6292,24.5894,24.6192,12095.0
2022-09-01 13:00:00,24.73,24.83,24.73,24.82,8118.0,24.6192,24.7188,24.6192,24.7088,8118.0
2022-09-01 13:05:00,24.82,24.85,24.79,24.83,9395.0,24.7088,24.7387,24.679,24.7188,9395.0
2022-09-01 13:10:00,24.83,24.83,24.8,24.83,4000.0,24.7188,24.7188,24.6889,24.7188,4000.0
2022-09-01 13:15:00,24.83,24.89,24.82,24.87,7923.0,24.7188,24.7785,24.7088,24.7586,7923.0
2022-09-01 13:20:00,24.87,24.9,24.82,24.9,9616.0,24.7586,24.7885,24.7088,24.7885,9616.0
2022-09-01 13:25:00,24.9,24.94,24.89,24.9,9185.0,24.7885,24.8283,24.7785,24.7885,9185.0
2022-09-01 13:30:00,24.9,24.92,24.89,24.89,15150.0,24.7885,24.8084,24.7785,24.7785,15150.0
2022-09-01 13:35:00,24.89,24.94,24.87,24.93,20065.0,24.7785,24.8283,24.7586,24.8183,20065.0
2022-09-01 13:40:00,24.93,24.98,24.92,24.98,14183.0,24.8183,24.8681,24.8084,24.8681,14183.0
2022-09-01 13:45:00,24.96,24.97,24.93,24.95,25024.0,24.8482,24.8581,24.8183,24.8382,25024.0
2022-09-01 13:50:00,24.96,24.99,24.96,24.96,13707.0,24.8482,24.8781,24.8482,24.8482,13707.0
2022-09-01 13:55:00,24.96,24.97,24.95,24.96,5806.0,24.8482,24.8581,24.8382,24.8482,5806.0
2022-09-01 14:00:00,24.96,24.99,24.94,24.98,10618.0,24.8482,24.8781,24.8283,24.8681,10618.0
2022-09-01 14:05:00,24.98,24.99,24.89,24.91,21516.0,24.8681,24.8781,24.7785,24.7984,21516.0
2022-09-01 14:10:00,24.92,24.92,24.84,24.87,8881.0,24.8084,24.8084,24.7287,24.7586,8881.0
2022-09-01 14:15:00,24.86,24.88,24.84,24.86,8567.0,24.7486,24.7685,24.7287,24.7486,8567.0
2022-09-01 14:20:00,24.86,24.93,24.86,24.92,16617.0,24.7486,24.8183,24.7486,24.8084,16617.0
2022-09-01 14:25:00,24.92,24.97,24.9,24.95,17376.0,24.8084,24.8581,24.7885,24.8382,17376.0
2022-09-01 14:30:00,24.96,25.06,24.96,25.05,11589.0,24.8482,24.9477,24.8482,24.9378,11589.0
2022-09-01 14:35:00,25.04,25.08,25.0,25.08,16443.0,24.9278,24.9677,24.888,24.9677,16443.0
2022-09-01 14:40:00,25.08,25.1,25.05,25.05,21560.0,24.9677,24.9876,24.9378,24.9378,21560.0
2022-09-01 14:45:00,25.05,25.08,25.04,25.05,8012.0,24.9378,24.9677,24.9278,24.9378,8012.0
2022-09-01 14:50:00,25.05,25.1,25.03,25.1,9615.0,24.9378,24.9876,24.9179,24.9876,9615.0
2022-09-01 14:55:00,25.1,25.11,25.05,25.11,18968.0,24.9876,24.9975,24.9378,24.9975,18968.0
2022-09-01 15:00:00,25.11,25.23,25.09,25.2,33250.0,24.9975,25.117,24.9776,25.0871,33250.0
2022-09-01 15:05:00,25.19,25.27,25.18,25.26,30280.0,25.0772,25.1568,25.0672,25.1468,30280.0
2022-09-01 15:10:00,25.27,25.44,25.25,25.43,75864.0,25.1568,25.326,25.1369,25.3161,75864.0
2022-09-01 15:15:00,25.42,25.43,25.39,25.41,57418.0,25.3061,25.3161,25.2763,25.2962,57418.0
2022-09-01 15:20:00,25.4,25.47,25.37,25.47,48277.0,25.2862,25.3559,25.2564,25.3559,48277.0
2022-09-01 15:25:00,25.46,25.55,25.44,25.5,128524.0,25.3459,25.4355,25.326,25.3858,128524.0
2022-09-01 15:30:00,25.49,25.49,25.46,25.48,45552.0,25.3758,25.3758,25.3459,25.3659,45552.0
2022-09-01 15:35:00,25.48,25.49,25.41,25.49,71455.0,25.3659,25.3758,25.2962,25.3758,71455.0
2022-09-01 15:40:00,25.49,25.59,25.47,25.55,136044.0,25.3758,25.4754,25.3559,25.4355,136044.0
2022-09-01 15:45:00,25.55,25.6,25.54,25.55,56254.0,25.4355,25.4853,25.4256,25.4355,56254.0
2022-09-01 15:50:00,25.56,25.65,25.55,25.62,75517.0,25.4455,25.5351,25.4355,25.5052,75517.0
2022-09-01 15:55:00,25.62,25.69,25.62,25.68,224879.0,25.5052,25.5749,25.5052,25.565,224879.0
2022-09-02 09:30:00,25.36,25.41,25.07,25.2,147601.0,25.2464,25.2962,24.9577,25.0871,147601.0
2022-09-02 09:35:00,25.21,25.29,25.14,25.19,43755.0,25.0971,25.1767,25.0274,25.0772,43755.0
2022-09-02 09:40:00,25.2,25.2,25.0,25.16,38655.0,25.0871,25.0871,24.888,25.0473,38655.0
2022-09-02 09:45:00,25.16,25.26,25.13,25.24,42464.0,25.0473,25.1468,25.0174,25.1269,42464.0
2022-09-02 09:50:00,25.25,25.26,25.15,25.21,50390.0,25.1369,25.1468,25.0373,25.0971,50390.0
2022-09-02 09:55:00,25.23,25.25,25.14,25.16,32355.0,25.117,25.1369,25.0274,25.0473,32355.0
2022-09-02 10:00:00,25.16,25.25,25.15,25.25,34526.0,25.0473,25.1369,25.0373,25.1369,34526.0
2022-09-02 10:05:00,25.25,25.26,25.2,25.24,47668.0,25.1369,25.1468,25.0871,25.1269,47668.0
2022-09-02 10:10:00,25.24,25.34,25.24,25.29,47703.0,25.1269,25.2265,25.1269,25.1767,47703.0
2022-09-02 10:15:00,25.3,25.46,25.29,25.43,48906.0,25.1867,25.3459,25.1767,25.3161,48906.0
2022-09-02 10:20:00,25.42,25.47,25.37,25.44,39469.0,25.3061,25.3559,25.2564,25.326,39469.0
2022-09-02 10:25:00,25.45,25.45,25.41,25.44,22074.0,25.336,25.336,25.2962,25.326,22074.0
2022-09-02 10:30:00,25.43,25.61,25.43,25.57,28364.0,25.3161,25.4953,25.3161,25.4555,28364.0
2022-09-02 10:35:00,25.57,25.67,25.57,25.62,21510.0,25.4555,25.555,25.4555,25.5052,21510.0
2022-09-02 10:40:00,25.62,25.67,25.59,25.64,20913.0,25.5052,25.555,25.4754,25.5251,20913.0
2022-09-02 10:45:00,25.63,25.69,25.63,25.64,13927.0,25.5152,25.5749,25.5152,25.5251,13927.0
2022-09-02 10:50:00,25.66,25.69,25.6,25.61,18381.0,25.5451,25.5749,25.4853,25.4953,18381.0
2022-09-02 10:55:00,25.61,25.67,25.58,25.64,26007.0,25.4953,25.555,25.4654,25.5251,26007.0
2022-09-02 11:00:00,25.64,25.73,25.63,25.71,17881.0,25.5251,25.6147,25.5152,25.5948,17881.0
2022-09-02 11:05:00,25.7,25.73,25.62,25.63,19204.0,25.5849,25.6147,25.5052,25.5152,19204.0
2022-09-02 11:10:00,25.63,25.65,25.6,25.63,9361.0,25.5152,25.5351,25.4853,25.5152,9361.0
2022-09-02 11:15:00,25.64,25.64,25.58,25.6,29253.0,25.5251,25.5251,25.4654,25.4853,29253.0
2022-09-02 11:20:00,25.59,25.62,25.57,25.61,14036.0,25.4754,25.5052,25.4555,25.4953,14036.0
2022-09-02 11:25:00,25.6,25.61,25.5,25.51,28624.0,25.4853,25.4953,25.3858,25.3957,28624.0
2022-09-02 11:30:00,25.51,25.6,25.5,25.58,17755.0,25.3957,25.4853,25.3858,25.4654,17755.0
2022-09-02 11:35:00,25.57,25.69,25.56,25.67,26737.0,25.4555,25.5749,25.4455,25.555,26737.0
2022-09-02 11:40:00,25.68,25.7,25.62,25.66,26167.0,25.565,25.5849,25.5052,25.5451,26167.0
2022-09-02 11:45:00,25.66,25.72,25.65,25.7,21221.0,25.5451,25.6048,25.5351,25.5849,21221.0
2022-09-02 11:50:00,25.71,25.75,25.7,25.71,16038.0,25.5948,25.6346,25.5849,25.5948,16038.0
2022-09-02 11:55:00,25.71,25.74,25.67,25.73,9767.0,25.5948,25.6247,25.555,25.6147,9767.0
2022-09-02 12:00:00,25.72,25.72,25.67,25.67,17724.0,25.6048,25.6048,25.555,25.555,17724.0
2022-09-02 12:05:00,25.68,25.68,25.6,25.63,48639.0,25.565,25.565,25.4853,25.5152,48639.0
2022-09-02 12:10:00,25.63,25.63,25.59,25.59,11938.0,25.5152,25.5152,25.4754,25.4754,11938.0
2022-09-02 12:15:00,25.57,25.58,25.47,25.48,19555.0,25.4555,25.4654,25.3559,25.3659,19555.0
2022-09-02 12:20:00,25.48,25.5,25.32,25.32,42076.0,25.3659,25.3858,25.2066,25.2066,42076.0
2022-09-02 12:25:00,25.32,25.33,25.28,25.3,24758.0,25.2066,25.2165,25.1668,25.1867,24758.0
2022-09-02 12:30:00,25.3,25.37,25.3,25.34,25282.0,25.1867,25.2564,25.1867,25.2265,25282.0
2022-09-02 12:35:00,25.34,25.37,25.29,25.34,21233.0,25.2265,25.2564,25.1767,25.2265,21233.0
2022-09-02 12:40:00,25.34,25.34,25.25,25.28,45347.0,25.2265,25.2265,25.1369,25.1668,45347.0
2022-09-02 12:45:00,25.28,25.34,25.26,25.34,17326.0,25.1668,25.2265,25.1468,25.2265,17326.0
2022-09-02 12:50:00,25.35,25.39,25.31,25.39,13763.0,25.2364,25.2763,25.1966,25.2763,13763.0
2022-09-02 12:55:00,25.38,25.43,25.37,25.37,16699.0,25.2663,25.3161,25.2564,25.2564,16699.0
2022-09-02 13:00:00,25.36,25.37,25.31,25.36,13410.0,25.2464,25.2564,25.1966,25.2464,13410.0
2022-09-02 13:05:00,25.35,25.35,25.26,25.29,23381.0,25.2364,25.2364,25.1468,25.1767,23381.0
2022-09-02 13:10:00,25.29,25.34,25.28,25.33,13231.0,25.1767,25.2265,25.1668,25.2165,13231.0
2022-09-02 13:15:00,25.33,25.35,25.28,25.32,11300.0,25.2165,25.2364,25.1668,25.2066,11300.0
2022-09-02 13:20:00,25.32,25.32,25.21,25.23,13602.0,25.2066,25.2066,25.0971,25.117,13602.0
2022-09-02 13:25:00,25.23,25.26,25.22,25.25,11171.0,25.117,25.1468,25.107,25.1369,11171.0
2022-09-02 13:30:00,25.25,25.27,25.23,25.26,11611.0,25.1369,25.1568,25.117,25.1468,11611.0
2022-09-02 13:35:00,25.26,25.3,25.24,25.25,8318.0,25.1468,25.1867,25.1269,25.1369,8318.0
2022-09-02 13:40:00,25.25,25.26,25.21,25.24,19787.0,25.1369,25.1468,25.0971,25.1269,19787.0
2022-09-02 13:45:00,25.25,25.27,25.17,25.2,20542.0,25.1369,25.1568,25.0572,25.0871,20542.0
2022-09-02 13:50:00,25.19,25.19,25.13,25.19,20631.0,25.0772,25.0772,25.0174,25.0772,20631.0
2022-09-02 13:55:00,25.17,25.21,25.15,25.16,19659.0,25.0572,25.0971,25.0373,25.0473,19659.0
2022-09-02 14:00:00,25.16,25.2,25.14,25.2,35205.0,25.0473,25.0871,25.0274,25.0871,35205.0
2022-09-02 14:05:00,25.2,25.28,25.19,25.25,18594.0,25.0871,25.1668,25.0772,25.1369,18594.0
2022-09-02 14:10:00,25.24,25.28,25.18,25.25,17213.0,25.1269,25.1668,25.0672,25.1369,17213.0
2022-09-02 14:15:00,25.25,25.28,25.24,25.27,15622.0,25.1369,25.1668,25.1269,25.1568,15622.0
2022-09-02 14:20:00,25.27,25.33,25.25,25.32,17498.0,25.1568,25.2165,25.1369,25.2066,17498.0
2022-09-02 14:25:00,25.32,25.37,25.31,25.37,8567.0,25.2066,25.2564,25.1966,25.2564,8567.0
2022-09-02 14:30:00,25.37,25.43,25.36,25.41,11939.0,25.2564,25.3161,25.2464,25.2962,11939.0
2022-09-02 14:35:00,25.4,25.42,25.39,25.42,14682.0,25.2862,25.3061,25.2763,25.3061,14682.0
2022-09-02 14:40:00,25.42,25.45,25.41,25.42,7432.0,25.3061,25.336,25.2962,25.3061,7432.0
2022-09-02 14:45:00,25.41,25.43,25.38,25.39,17586.0,25.2962,25.3161,25.2663,25.2763,17586.0
2022-09-02 14:50:00,25.39,25.4,25.37,25.38,6592.0,25.2763,25.2862,25.2564,25.2663,6592.0
2022-09-02 14:55:00,25.37,25.37,25.34,25.35,10126.0,25.2564,25.2564,25.2265,25.2364,10126.0
2022-09-02 15:00:00,25.36,25.44,25.35,25.42,20244.0,25.2464,25.326,25.2364,25.3061,20244.0
2022-09-02 15:05:00,25.43,25.47,25.42,25.42,21357.0,25.3161,25.3559,25.3061,25.3061,21357.0
2022-09-02 15:10:00,25.42,25.44,25.37,25.39,15215.0,25.3061,25.326,25.2564,25.2763,15215.0
2022-09-02 15:15:00,25.39,25.42,25.37,25.39,24527.0,25.2763,25.3061,25.2564,25.2763,24527.0
2022-09-02 15:20:00,25.41,25.46,25.36,25.38,22570.0,25.2962,25.3459,25.2464,25.2663,22570.0
2022-09-02 15:25:00,25.39,25.43,25.37,25.41,10849.0,25.2763,25.3161,25.2564,25.2962,10849.0
2022-09-02 15:30:00,25.41,25.41,25.3,25.35,52992.0,25.2962,25.2962,25.1867,25.2364,52992.0
2022-09-02 15:35:00,25.35,25.37,25.31,25.34,37667.0,25.2364,25.2564,25.1966,25.2265,37667.0
2022-09-02 15:40:00,25.33,25.35,25.31,25.34,46921.0,25.2165,25.2364,25.1966,25.2265,46921.0
2022-09-02 15:45:00,25.34,25.35,25.27,25.29,57876.0,25.2265,25.2364,25.1568,25.1767,57876.0
2022-09-02 15:50:00,25.3,25.3,25.23,25.26,139434.0,25.1867,25.1867,25.117,25.1468,139434.0
2022-09-02 15:55:00,25.26,25.33,25.25,25.32,189217.0,25.1468,25.2165,25.1369,25.2066,189217.0
2022-09-06 09:30:00,25.29,25.44,24.88,24.95,175569.0,25.1767,25.326,24.7685,24.8382,175569.0
2022-09-06 09:35:00,24.92,25.06,24.8,24.91,36350.0,24.8084,24.9477,24.6889,24.7984,36350.0
2022-09-06 09:40:00,24.91,24.96,24.79,24.88,40251.0,24.7984,24.8482,24.679,24.7685,40251.0
2022-09-06 09:45:00,24.88,25.02,24.88,24.99,18386.0,24.7685,24.9079,24.7685,24.8781,18386.0
2022-09-06 09:50:00,24.95,24.95,24.77,24.82,20645.0,24.8382,24.8382,24.659,24.7088,20645.0
2022-09-06 09:55:00,24.82,24.84,24.74,24.8,19696.0,24.7088,24.7287,24.6292,24.6889,19696.0
2022-09-06 10:00:00,24.81,24.81,24.68,24.77,35806.0,24.6989,24.6989,24.5694,24.659,35806.0
2022-09-06 10:05:00,24.76,24.77,24.71,24.72,14530.0,24.6491,24.659,24.5993,24.6093,14530.0
2022-09-06 10:10:00,24.71,24.71,24.55,24.61,29471.0,24.5993,24.5993,24.44,24.4998,29471.0
2022-09-06 10:15:00,24.6,24.75,24.6,24.7,27690.0,24.4898,24.6391,24.4898,24.5894,27690.0
2022-09-06 10:20:00,24.69,24.73,24.67,24.73,53062.0,24.5794,24.6192,24.5595,24.6192,53062.0
2022-09-06 10:25:00,24.73,24.78,24.68,24.7,38077.0,24.6192,24.669,24.5694,24.5894,38077.0
2022-09-06 10:30:00,24.7,24.75,24.69,24.73,24285.0,24.5894,24.6391,24.5794,24.6192,24285.0
2022-09-06 10:35:00,24.73,24.83,24.68,24.83,40278.0,24.6192,24.7188,24.5694,24.7188,40278.0
2022-09-06 10:40:00,24.82,24.89,24.82,24.83,22041.0,24.7088,24.7785,24.7088,24.7188,22041.0
2022-09-06 10:45:00,24.84,24.86,24.76,24.81,69680.0,24.7287,24.7486,24.6491,24.6989,69680.0
2022-09-06 10:50:00,24.81,24.9,24.77,24.78,23576.0,24.6989,24.7885,24.659,24.669,23576.0
2022-09-06 10:55:00,24.78,24.8,24.73,24.75,41914.0,24.669,24.6889,24.6192,24.6391,41914.0
2022-09-06 11:00:00,24.73,24.79,24.7,24.75,31985.0,24.6192,24.679,24.5894,24.6391,31985.0
2022-09-06 11:05:00,24.75,24.85,24.69,24.78,25402.0,24.6391,24.7387,24.5794,24.669,25402.0
2022-09-06 11:10:00,24.78,24.79,24.71,24.71,26024.0,24.669,24.679,24.5993,24.5993,26024.0
2022-09-06 11:15:00,24.72,24.78,24.68,24.77,24252.0,24.6093,24.669,24.5694,24.659,24252.0
2022-09-06 11:20:00,24.77,24.77,24.69,24.73,16517.0,24.659,24.659,24.5794,24.6192,16517.0
2022-09-06 11:25:00,24.73,24.76,24.68,24.76,26368.0,24.6192,24.6491,24.5694,24.6491,26368.0
2022-09-06 11:30:00,24.74,24.86,24.74,24.81,10473.0,24.6292,24.7486,24.6292,24.6989,10473.0
2022-09-06 11:35:00,24.82,24.83,24.77,24.78,13352.0,24.7088,24.7188,24.659,24.669,13352.0
2022-09-06 11:40:00,24.77,24.89,24.76,24.83,14223.0,24.659,24.7785,24.6491,24.7188,14223.0
2022-09-06 11:45:00,24.85,24.89,24.83,24.86,13113.0,24.7387,24.7785,24.7188,24.7486,13113.0
2022-09-06 11:50:00,24.86,24.94,24.86,24.91,19162.0,24.7486,24.8283,24.7486,24.7984,19162.0
2022-09-06 11:55:00,24.91,24.93,24.89,24.9,10862.0,24.7984,24.8183,24.7785,24.7885,10862.0
2022-09-06 12:00:00,24.88,24.94,24.88,24.91,8213.0,24.7685,24.8283,24.7685,24.7984,8213.0
2022-09-06 12:05:00,24.91,24.93,24.8,24.8,8745.0,24.7984,24.8183,24.6889,24.6889,8745.0
2022-09-06 12:10:00,24.81,24.86,24.81,24.85,9543.0,24.6989,24.7486,24.6989,24.7387,9543.0
2022-09-06 12:15:00,24.83,24.84,24.77,24.8,22057.0,24.7188,24.7287,24.659,24.6889,22057.0
2022-09-06 12:20:00,24.81,24.87,24.81,24.81,8700.0,24.6989,24.7586,24.6989,24.6989,8700.0
2022-09-06 12:25:00,24.8,24.88,24.78,24.85,11643.0,24.6889,24.7685,24.669,24.7387,11643.0
2022-09-06 12:30:00,24.85,24.88,24.83,24.84,5662.0,24.7387,24.7685,24.7188,24.7287,5662.0
2022-09-06 12:35:00,24.84,24.88,24.84,24.86,8028.0,24.7287,24.7685,24.7287,24.7486,8028.0
2022-09-06 12:40:00,24.86,24.9,24.83,24.9,11214.0,24.7486,24.7885,24.7188,24.7885,11214.0
2022-09-06 12:45:00,24.91,24.93,24.89,24.89,7705.0,24.7984,24.8183,24.7785,24.7785,7705.0
2022-09-06 12:50:00,24.9,24.91,24.87,24.91,8550.0,24.7885,24.7984,24.7586,24.7984,8550.0
2022-09-06 12:55:00,24.91,24.91,24.89,24.89,6947.0,24.7984,24.7984,24.7785,24.7785,6947.0
2022-09-06 13:00:00,24.89,24.9,24.85,24.86,7940.0,24.7785,24.7885,24.7387,24.7486,7940.0
2022-09-06 13:05:00,24.86,24.86,24.81,24.81,7146.0,24.7486,24.7486,24.6989,24.6989,7146.0
2022-09-06 13:10:00,24.81,24.83,24.78,24.8,12182.0,24.6989,24.7188,24.669,24.6889,12182.0
2022-09-06 13:15:00,24.8,24.85,24.78,24.81,10405.0,24.6889,24.7387,24.669,24.6989,10405.0
2022-09-06 13:20:00,24.82,24.83,24.78,24.81,7500.0,24.7088,24.7188,24.669,24.6989,7500.0
2022-09-06 13:25:00,24.82,24.83,24.8,24.83,17750.0,24.7088,24.7188,24.6889,24.7188,17750.0
2022-09-06 13:30:00,24.83,24.85,24.8,24.84,12490.0,24.7188,24.7387,24.6889,24.7287,12490.0
2022-09-06 13:35:00,24.83,24.87,24.82,24.86,8196.0,24.7188,24.7586,24.7088,24.7486,8196.0
2022-09-06 13:40:00,24.87,24.87,24.81,24.85,9150.0,24.7586,24.7586,24.6989,24.7387,9150.0
2022-09-06 13:45:00,24.87,24.88,24.82,24.82,10567.0,24.7586,24.7685,24.7088,24.7088,10567.0
2022-09-06 13:50:00,24.83,24.87,24.81,24.87,8773.0,24.7188,24.7586,24.6989,24.7586,8773.0
2022-09-06 13:55:00,24.88,24.95,24.86,24.95,11609.0,24.7685,24.8382,24.7486,24.8382,11609.0
2022-09-06 14:00:00,24.95,24.98,24.93,24.98,10611.0,24.8382,24.8681,24.8183,24.8681,10611.0
2022-09-06 14:05:00,24.97,25.06,24.97,25.05,18543.0,24.8581,24.9477,24.8581,24.9378,18543.0
2022-09-06 14:10:00,25.05,25.13,25.05,25.11,12934.0,24.9378,25.0174,24.9378,24.9975,12934.0
2022-09-06 14:15:00,25.11,25.13,25.08,25.09,10810.0,24.9975,25.0174,24.9677,24.9776,10810.0
2022-09-06 14:20:00,25.1,25.11,25.05,25.07,5298.0,24.9876,24.9975,24.9378,24.9577,5298.0
2022-09-06 14:25:00,25.08,25.09,25.05,25.07,6539.0,24.9677,24.9776,24.9378,24.9577,6539.0
2022-09-06 14:30:00,25.07,25.09,25.03,25.07,11011.0,24.9577,24.9776,24.9179,24.9577,11011.0
2022-09-06 14:35:00,25.07,25.11,25.07,25.09,6785.0,24.9577,24.9975,24.9577,24.9776,6785.0
2022-09-06 14:40:00,25.08,25.08,25.03,25.05,7259.0,24.9677,24.9677,24.9179,24.9378,7259.0
2022-09-06 14:45:00,25.05,25.08,25.04,25.08,3601.0,24.9378,24.9677,24.9278,24.9677,3601.0
2022-09-06 14:50:00,25.08,25.08,25.02,25.03,8648.0,24.9677,24.9677,24.9079,24.9179,8648.0
2022-09-06 14:55:00,25.04,25.05,25.02,25.03,9130.0,24.9278,24.9378,24.9079,24.9179,9130.0
2022-09-06 15:00:00,25.04,25.05,24.98,24.98,8845.0,24.9278,24.9378,24.8681,24.8681,8845.0
2022-09-06 15:05:00,24.98,25.04,24.96,25.04,9072.0,24.8681,24.9278,24.8482,24.9278,9072.0
2022-09-06 15:10:00,25.03,25.04,24.97,24.98,14029.0,24.9179,24.9278,24.8581,24.8681,14029.0
2022-09-06 15:15:00,24.98,25.01,24.97,24.98,7508.0,24.8681,24.898,24.8581,24.8681,7508.0
2022-09-06 15:20:00,24.98,24.99,24.93,24.98,9695.0,24.8681,24.8781,24.8183,24.8681,9695.0
2022-09-06 15:25:00,24.98,24.99,24.95,24.95,9011.0,24.8681,24.8781,24.8382,24.8382,9011.0
2022-09-06 15:30:00,24.96,24.96,24.86,24.87,18613.0,24.8482,24.8482,24.7486,24.7586,18613.0
2022-09-06 15:35:00,24.87,24.91,24.87,24.89,23209.0,24.7586,24.7984,24.7586,24.7785,23209.0
2022-09-06 15:40:00,24.89,24.92,24.88,24.92,29093.0,24.7785,24.8084,24.7685,24.8084,29093.0
2022-09-06 15:45:00,24.91,24.92,24.86,24.92,56059.0,24.7984,24.8084,24.7486,24.8084,56059.0
2022-09-06 15:50:00,24.91,24.92,24.87,24.89,53198.0,24.7984,24.8084,24.7586,24.7785,53198.0
2022-09-06 15:55:00,24.9,24.92,24.84,24.91,151625.0,24.7885,24.8084,24.7287,24.7984,151625.0
2022-09-07 09:30:00,24.84,24.91,24.75,24.9,85553.0,24.7287,24.7984,24.6391,24.7885,85553.0
2022-09-07 09:35:00,24.89,25.1,24.89,24.98,49895.0,24.7785,24.9876,24.7785,24.8681,49895.0
2022-09-07 09:40:00,24.98,25.02,24.88,25.02,38476.0,24.8681,24.9079,24.7685,24.9079,38476.0
2022-09-07 09:45:00,25.02,25.1,24.92,24.94,28336.0,24.9079,24.9876,24.8084,24.8283,28336.0
2022-09-07 09:50:00,24.96,24.96,24.8,24.82,29268.0,24.8482,24.8482,24.6889,24.7088,29268.0
2022-09-07 09:55:00,24.81,24.89,24.79,24.8,31887.0,24.6989,24.7785,24.679,24.6889,31887.0
2022-09-07 10:00:00,24.8,24.85,24.75,24.82,30371.0,24.6889,24.7387,24.6391,24.7088,30371.0
2022-09-07 10:05:00,24.82,24.92,24.8,24.81,26181.0,24.7088,24.8084,24.6889,24.6989,26181.0
2022-09-07 10:10:00,24.82,24.89,24.79,24.83,18296.0,24.7088,24.7785,24.679,24.7188,18296.0
2022-09-07 10:15:00,24.82,24.93,24.78,24.91,28621.0,24.7088,24.8183,24.669,24.7984,28621.0
2022-09-07 10:20:00,24.9,24.97,24.9,24.9,15321.0,24.7885,24.8581,24.7885,24.7885,15321.0
2022-09-07 10:25:00,24.9,25.0,24.89,24.98,23166.0,24.7885,24.888,24.7785,24.8681,23166.0
2022-09-07 10:30:00,24.96,25.11,24.95,25.11,12812.0,24.8482,24.9975,24.8382,24.9975,12812.0
2022-09-07 10:35:00,25.11,25.16,25.11,25.13,14123.0,24.9975,25.0473,24.9975,25.0174,14123.0
2022-09-07 10:40:00,25.13,25.15,25.07,25.07,15319.0,25.0174,25.0373,24.9577,24.9577,15319.0
2022-09-07 10:45:00,25.06,25.1,25.02,25.04,11373.0,24.9477,24.9876,24.9079,24.9278,11373.0
2022-09-07 10:50:00,25.06,25.17,25.06,25.17,32634.0,24.9477,25.0572,24.9477,25.0572,32634.0
2022-09-07 10:55:00,25.17,25.19,25.1,25.12,19851.0,25.0572,25.0772,24.9876,25.0075,19851.0
2022-09-07 11:00:00,25.11,25.12,25.03,25.08,8392.0,24.9975,25.0075,24.9179,24.9677,8392.0
2022-09-07 11:05:00,25.08,25.1,25.04,25.09,7750.0,24.9677,24.9876,24.9278,24.9776,7750.0
2022-09-07 11:10:00,25.09,25.1,25.06,25.07,8412.0,24.9776,24.9876,24.9477,24.9577,8412.0
2022-09-07 11:15:00,25.07,25.09,25.05,25.07,20967.0,24.9577,24.9776,24.9378,24.9577,20967.0
2022-09-07 11:20:00,25.08,25.1,25.04,25.09,7600.0,24.9677,24.9876,24.9278,24.9776,7600.0
2022-09-07 11:25:00,25.08,25.1,25.06,25.08,9516.0,24.9677,24.9876,24.9477,24.9677,9516.0
2022-09-07 11:30:00,25.07,25.1,25.06,25.08,4893.0,24.9577,24.9876,24.9477,24.9677,4893.0
2022-09-07 11:35:00,25.09,25.12,25.09,25.09,4867.0,24.9776,25.0075,24.9776,24.9776,4867.0
2022-09-07 11:40:00,25.09,25.14,25.09,25.1,7593.0,24.9776,25.0274,24.9776,24.9876,7593.0
2022-09-07 11:45:00,25.11,25.2,25.1,25.2,5603.0,24.9975,25.0871,24.9876,25.0871,5603.0
2022-09-07 11:50:00,25.2,25.23,25.17,25.19,20695.0,25.0871,25.117,25.0572,25.0772,20695.0
2022-09-07 11:55:00,25.19,25.2,25.14,25.16,4247.0,25.0772,25.0871,25.0274,25.0473,4247.0
2022-09-07 12:00:00,25.15,25.17,25.14,25.17,4113.0,25.0373,25.0572,25.0274,25.0572,4113.0
2022-09-07 12:05:00,25.17,25.18,25.13,25.17,11667.0,25.0572,25.0672,25.0174,25.0572,11667.0
2022-09-07 12:10:00,25.17,25.19,25.16,25.18,4845.0,25.0572,25.0772,25.0473,25.0672,4845.0
2022-09-07 12:15:00,25.18,25.18,25.13,25.14,17709.0,25.0672,25.0672,25.0174,25.0274,17709.0
2022-09-07 12:20:00,25.14,25.16,25.13,25.15,4889.0,25.0274,25.0473,25.0174,25.0373,4889.0
2022-09-07 12:25:00,25.15,25.16,25.13,25.13,2119.0,25.0373,25.0473,25.0174,25.0174,2119.0
2022-09-07 12:30:00,25.14,25.14,25.1,25.12,7535.0,25.0274,25.0274,24.9876,25.0075,7535.0
2022-09-07 12:35:00,25.13,25.15,25.12,25.14,8204.0,25.0174,25.0373,25.0075,25.0274,8204.0
2022-09-07 12:40:00,25.14,25.2,25.14,25.16,7670.0,25.0274,25.0871,25.0274,25.0473,7670.0
2022-09-07 12:45:00,25.16,25.16,25.11,25.13,12107.0,25.0473,25.0473,24.9975,25.0174,12107.0
2022-09-07 12:50:00,25.12,25.13,25.1,25.11,8104.0,25.0075,25.0174,24.9876,24.9975,8104.0
2022-09-07 12:55:00,25.11,25.13,25.1,25.13,5376.0,24.9975,25.0174,24.9876,25.0174,5376.0
2022-09-07 13:00:00,25.13,25.18,25.12,25.16,10324.0,25.0174,25.0672,25.0075,25.0473,10324.0
2022-09-07 13:05:00,25.16,25.19,25.15,25.15,6892.0,25.0473,25.0772,25.0373,25.0373,6892.0
2022-09-07 13:10:00,25.15,25.19,25.14,25.19,5241.0,25.0373,25.0772,25.0274,25.0772,5241.0
2022-09-07 13:15:00,25.2,25.21,25.18,25.2,5594.0,25.0871,25.0971,25.0672,25.0871,5594.0
2022-09-07 13:20:00,25.2,25.23,25.19,25.21,6843.0,25.0871,25.117,25.0772,25.0971,6843.0
2022-09-07 13:25:00,25.21,25.22,25.19,25.2,6861.0,25.0971,25.107,25.0772,25.0871,6861.0
2022-09-07 13:30:00,25.2,25.24,25.19,25.24,6301.0,25.0871,25.1269,25.0772,25.1269,6301.0
2022-09-07 13:35:00,25.25,25.29,25.23,25.23,21588.0,25.1369,25.1767,25.117,25.117,21588.0
2022-09-07 13:40:00,25.22,25.23,25.2,25.2,30403.0,25.107,25.117,25.0871,25.0871,30403.0
2022-09-07 13:45:00,25.19,25.19,25.13,25.14,18773.0,25.0772,25.0772,25.0174,25.0274,18773.0
2022-09-07 13:50:00,25.14,25.15,25.1,25.13,26326.0,25.0274,25.0373,24.9876,25.0174,26326.0
2022-09-07 13:55:00,25.13,25.15,25.11,25.14,9116.0,25.0174,25.0373,24.9975,25.0274,9116.0
2022-09-07 14:00:00,25.15,25.23,25.15,25.19,10104.0,25.0373,25.117,25.0373,25.0772,10104.0
2022-09-07 14:05:00,25.18,25.18,25.14,25.15,9227.0,25.0672,25.0672,25.0274,25.0373,9227.0
2022-09-07 14:10:00,25.16,25.16,25.13,25.14,6751.0,25.0473,25.0473,25.0174,25.0274,6751.0
2022-09-07 14:15:00,25.14,25.15,25.11,25.12,11675.0,25.0274,25.0373,24.9975,25.0075,11675.0
2022-09-07 14:20:00,25.12,25.13,25.09,25.12,11282.0,25.0075,25.0174,24.9776,25.0075,11282.0
2022-09-07 14:25:00,25.12,25.15,25.11,25.15,50599.0,25.0075,25.0373,24.9975,25.0373,50599.0
2022-09-07 14:30:00,25.15,25.17,25.13,25.17,9152.0,25.0373,25.0572,25.0174,25.0572,9152.0
2022-09-07 14:35:00,25.17,25.26,25.16,25.24,12521.0,25.0572,25.1468,25.0473,25.1269,12521.0
2022-09-07 14:40:00,25.24,25.26,25.23,25.25,5471.0,25.1269,25.1468,25.117,25.1369,5471.0
2022-09-07 14:45:00,25.26,25.28,25.25,25.27,6022.0,25.1468,25.1668,25.1369,25.1568,6022.0
2022-09-07 14:50:00,25.27,25.28,25.24,25.28,10264.0,25.1568,25.1668,25.1269,25.1668,10264.0
2022-09-07 14:55:00,25.28,25.29,25.25,25.26,11635.0,25.1668,25.1767,25.1369,25.1468,11635.0
2022-09-07 15:00:00,25.26,25.26,25.24,25.24,18820.0,25.1468,25.1468,25.1269,25.1269,18820.0
2022-09-07 15:05:00,25.24,25.34,25.22,25.33,57913.0,25.1269,25.2265,25.107,25.2165,57913.0
2022-09-07 15:10:00,25.34,25.34,25.27,25.28,68895.0,25.2265,25.2265,25.1568,25.1668,68895.0
2022-09-07 15:15:00,25.27,25.28,25.22,25.22,15831.0,25.1568,25.1668,25.107,25.107,15831.0
2022-09-07 15:20:00,25.22,25.27,25.21,25.27,16210.0,25.107,25.1568,25.0971,25.1568,16210.0
2022-09-07 15:25:00,25.27,25.29,25.25,25.25,23556.0,25.1568,25.1767,25.1369,25.1369,23556.0
2022-09-07 15:30:00,25.25,25.26,25.24,25.25,15623.0,25.1369,25.1468,25.1269,25.1369,15623.0
2022-09-07 15:35:00,25.26,25.32,25.23,25.29,64147.0,25.1468,25.2066,25.117,25.1767,64147.0
2022-09-07 15:40:00,25.29,25.29,25.24,25.26,51004.0,25.1767,25.1767,25.1269,25.1468,51004.0
2022-09-07 15:45:00,25.25,25.27,25.23,25.25,55636.0,25.1369,25.1568,25.117,25.1369,55636.0
2022-09-07 15:50:00,25.26,25.27,25.23,25.27,84591.0,25.1468,25.1568,25.117,25.1568,84591.0
2022-09-07 15:55:00,25.27,25.33,25.26,25.32,180053.0,25.1568,25.2165,25.1468,25.2066,180053.0
2022-09-08 09:30:00,24.64,24.89,24.55,24.66,90723.0,24.5296,24.7785,24.44,24.5495,90723.0
2022-09-08 09:35:00,24.65,24.66,24.44,24.48,72392.0,24.5396,24.5495,24.3305,24.3703,72392.0
2022-09-08 09:40:00,24.48,24.53,24.4,24.49,43788.0,24.3703,24.4201,24.2907,24.3803,43788.0
2022-09-08 09:45:00,24.48,24.51,24.38,24.49,40561.0,24.3703,24.4002,24.2708,24.3803,40561.0
2022-09-08 09:50:00,24.47,24.55,24.45,24.49,46131.0,24.3604,24.44,24.3405,24.3803,46131.0
2022-09-08 09:55:00,24.49,24.52,24.47,24.48,39869.0,24.3803,24.4102,24.3604,24.3703,39869.0
2022-09-08 10:00:00,24.48,24.5,24.42,24.44,19162.0,24.3703,24.3902,24.3106,24.3305,19162.0
2022-09-08 10:05:00,24.45,24.46,24.36,24.41,25132.0,24.3405,24.3504,24.2509,24.3007,25132.0
2022-09-08 10:10:00,24.41,24.45,24.39,24.43,7417.0,24.3007,24.3405,24.2807,24.3206,7417.0
2022-09-08 10:15:00,24.4,24.51,24.39,24.5,13980.0,24.2907,24.4002,24.2807,24.3902,13980.0
2022-09-08 10:20:00,24.5,24.54,24.46,24.47,58913.0,24.3902,24.4301,24.3504,24.3604,58913.0
2022-09-08 10:25:00,24.48,24.51,24.46,24.48,21329.0,24.3703,24.4002,24.3504,24.3703,21329.0
2022-09-08 10:30:00,24.48,24.53,24.47,24.51,47028.0,24.3703,24.4201,24.3604,24.4002,47028.0
2022-09-08 10:35:00,24.51,24.52,24.47,24.47,33659.0,24.4002,24.4102,24.3604,24.3604,33659.0
2022-09-08 10:40:00,24.48,24.54,24.48,24.51,53895.0,24.3703,24.4301,24.3703,24.4002,53895.0
2022-09-08 10:45:00,24.51,24.66,24.49,24.66,89135.0,24.4002,24.5495,24.3803,24.5495,89135.0
2022-09-08 10:50:00,24.65,24.79,24.64,24.75,28556.0,24.5396,24.679,24.5296,24.6391,28556.0
2022-09-08 10:55:00,24.76,24.88,24.75,24.85,15885.0,24.6491,24.7685,24.6391,24.7387,15885.0
2022-09-08 11:00:00,24.85,24.94,24.83,24.93,30031.0,24.7387,24.8283,24.7188,24.8183,30031.0
2022-09-08 11:05:00,24.95,24.99,24.93,24.93,17644.0,24.8382,24.8781,24.8183,24.8183,17644.0
2022-09-08 11:10:00,24.94,24.97,24.9,24.96,9784.0,24.8283,24.8581,24.7885,24.8482,9784.0
2022-09-08 11:15:00,24.96,25.0,24.94,24.99,10343.0,24.8482,24.888,24.8283,24.8781,10343.0
2022-09-08 11:20:00,24.99,25.0,24.97,24.99,9189.0,24.8781,24.888,24.8581,24.8781,9189.0
2022-09-08 11:25:00,24.98,25.0,24.94,24.96,15179.0,24.8681,24.888,24.8283,24.8482,15179.0
2022-09-08 11:30:00,24.96,24.99,24.95,24.98,8802.0,24.8482,24.8781,24.8382,24.8681,8802.0
2022-09-08 11:35:00,24.97,25.0,24.89,24.89,15334.0,24.8581,24.888,24.7785,24.7785,15334.0
2022-09-08 11:40:00,24.88,24.89,24.85,24.88,9143.0,24.7685,24.7785,24.7387,24.7685,9143.0
2022-09-08 11:45:00,24.88,24.92,24.87,24.91,6700.0,24.7685,24.8084,24.7586,24.7984,6700.0
2022-09-08 11:50:00,24.91,24.94,24.91,24.94,7096.0,24.7984,24.8283,24.7984,24.8283,7096.0
2022-09-08 11:55:00,24.93,24.93,24.91,24.92,7122.0,24.8183,24.8183,24.7984,24.8084,7122.0
2022-09-08 12:00:00,24.93,24.94,24.75,24.76,10647.0,24.8183,24.8283,24.6391,24.6491,10647.0
2022-09-08 12:05:00,24.75,24.75,24.66,24.68,13287.0,24.6391,24.6391,24.5495,24.5694,13287.0
2022-09-08 12:10:00,24.68,24.72,24.63,24.7,8661.0,24.5694,24.6093,24.5197,24.5894,8661.0
2022-09-08 12:15:00,24.69,24.77,24.68,24.71,7798.0,24.5794,24.659,24.5694,24.5993,7798.0
2022-09-08 12:20:00,24.71,24.72,24.66,24.71,4535.0,24.5993,24.6093,24.5495,24.5993,4535.0
2022-09-08 12:25:00,24.71,24.74,24.65,24.69,11479.0,24.5993,24.6292,24.5396,24.5794,11479.0
2022-09-08 12:30:00,24.69,24.75,24.68,24.71,13130.0,24.5794,24.6391,24.5694,24.5993,13130.0
2022-09-08 12:35:00,24.71,24.8,24.71,24.79,10125.0,24.5993,24.6889,24.5993,24.679,10125.0
2022-09-08 12:40:00,24.78,24.87,24.76,24.85,10871.0,24.669,24.7586,24.6491,24.7387,10871.0
2022-09-08 12:45:00,24.85,24.87,24.83,24.85,9470.0,24.7387,24.7586,24.7188,24.7387,9470.0
2022-09-08 12:50:00,24.84,24.87,24.83,24.85,7546.0,24.7287,24.7586,24.7188,24.7387,7546.0
2022-09-08 12:55:00,24.84,24.87,24.84,24.85,9902.0,24.7287,24.7586,24.7287,24.7387,9902.0
2022-09-08 13:00:00,24.84,24.87,24.82,24.84,19682.0,24.7287,24.7586,24.7088,24.7287,19682.0
2022-09-08 13:05:00,24.85,24.86,24.8,24.82,6486.0,24.7387,24.7486,24.6889,24.7088,6486.0
2022-09-08 13:10:00,24.83,24.87,24.83,24.86,15472.0,24.7188,24.7586,24.7188,24.7486,15472.0
2022-09-08 13:15:00,24.86,24.86,24.8,24.83,16389.0,24.7486,24.7486,24.6889,24.7188,16389.0
2022-09-08 13:20:00,24.83,24.83,24.8,24.83,10845.0,24.7188,24.7188,24.6889,24.7188,10845.0
2022-09-08 13:25:00,24.82,24.87,24.81,24.87,10427.0,24.7088,24.7586,24.6989,24.7586,10427.0
2022-09-08 13:30:00,24.87,24.89,24.86,24.88,9195.0,24.7586,24.7785,24.7486,24.7685,9195.0
2022-09-08 13:35:00,24.89,24.98,24.89,24.95,11697.0,24.7785,24.8681,24.7785,24.8382,11697.0
2022-09-08 13:40:00,24.95,24.96,24.92,24.94,10920.0,24.8382,24.8482,24.8084,24.8283,10920.0
2022-09-08 13:45:00,24.93,24.93,24.89,24.89,3385.0,24.8183,24.8183,24.7785,24.7785,3385.0
2022-09-08 13:50:00,24.9,24.9,24.87,24.88,5416.0,24.7885,24.7885,24.7586,24.7685,5416.0
2022-09-08 13:55:00,24.89,24.89,24.83,24.88,11464.0,24.7785,24.7785,24.7188,24.7685,11464.0
2022-09-08 14:00:00,24.88,24.89,24.87,24.87,8354.0,24.7685,24.7785,24.7586,24.7586,8354.0
2022-09-08 14:05:00,24.88,24.88,24.75,24.77,22054.0,24.7685,24.7685,24.6391,24.659,22054.0
2022-09-08 14:10:00,24.78,24.78,24.71,24.71,17623.0,24.669,24.669,24.5993,24.5993,17623.0
2022-09-08 14:15:00,24.72,24.75,24.69,24.73,24563.0,24.6093,24.6391,24.5794,24.6192,24563.0
2022-09-08 14:20:00,24.73,24.84,24.72,24.84,11766.0,24.6192,24.7287,24.6093,24.7287,11766.0
2022-09-08 14:25:00,24.84,24.85,24.78,24.79,12690.0,24.7287,24.7387,24.669,24.679,12690.0
2022-09-08 14:30:00,24.78,24.85,24.77,24.85,7501.0,24.669,24.7387,24.659,24.7387,7501.0
2022-09-08 14:35:00,24.85,24.86,24.83,24.86,10563.0,24.7387,24.7486,24.7188,24.7486,10563.0
2022-09-08 14:40:00,24.86,24.87,24.77,24.77,9110.0,24.7486,24.7586,24.659,24.659,9110.0
2022-09-08 14:45:00,24.78,24.8,24.75,24.78,8310.0,24.669,24.6889,24.6391,24.669,8310.0
2022-09-08 14:50:00,24.78,24.84,24.77,24.83,6400.0,24.669,24.7287,24.659,24.7188,6400.0
2022-09-08 14:55:00,24.84,24.88,24.82,24.86,15060.0,24.7287,24.7685,24.7088,24.7486,15060.0
2022-09-08 15:00:00,24.87,24.9,24.84,24.87,11138.0,24.7586,24.7885,24.7287,24.7586,11138.0
2022-09-08 15:05:00,24.86,24.9,24.85,24.88,11418.0,24.7486,24.7885,24.7387,24.7685,11418.0
2022-09-08 15:10:00,24.88,24.9,24.86,24.89,6275.0,24.7685,24.7885,24.7486,24.7785,6275.0
2022-09-08 15:15:00,24.9,24.94,24.89,24.92,14035.0,24.7885,24.8283,24.7785,24.8084,14035.0
2022-09-08 15:20:00,24.93,25.01,24.92,25.01,19415.0,24.8183,24.898,24.8084,24.898,19415.0
2022-09-08 15:25:00,25.01,25.02,24.97,24.98,17462.0,24.898,24.9079,24.8581,24.8681,17462.0
2022-09-08 15:30:00,24.98,25.0,24.97,24.98,13552.0,24.8681,24.888,24.8581,24.8681,13552.0
2022-09-08 15:35:00,24.99,25.02,24.98,25.02,14432.0,24.8781,24.9079,24.8681,24.9079,14432.0
2022-09-08 15:40:00,25.02,25.04,24.98,25.02,47644.0,24.9079,24.9278,24.8681,24.9079,47644.0
2022-09-08 15:45:00,25.02,25.08,25.01,25.07,40375.0,24.9079,24.9677,24.898,24.9577,40375.0
2022-09-08 15:50:00,25.07,25.17,25.07,25.17,49747.0,24.9577,25.0572,24.9577,25.0572,49747.0
2022-09-08 15:55:00,25.17,25.17,25.1,25.11,95629.0,25.0572,25.0572,24.9876,24.9975,95629.0
2022-09-09 09:30:00,25.57,25.57,25.19,25.26,102848.0,25.4555,25.4555,25.0772,25.1468,102848.0
2022-09-09 09:35:00,25.27,25.31,25.21,25.29,37396.0,25.1568,25.1966,25.0971,25.1767,37396.0
2022-09-09 09:40:00,25.31,25.4,25.25,25.4,37597.0,25.1966,25.2862,25.1369,25.2862,37597.0
2022-09-09 09:45:00,25.41,25.57,25.41,25.52,38727.0,25.2962,25.4555,25.2962,25.4057,38727.0
2022-09-09 09:50:00,25.51,25.63,25.47,25.59,25296.0,25.3957,25.5152,25.3559,25.4754,25296.0
2022-09-09 09:55:00,25.59,25.59,25.5,25.52,17956.0,25.4754,25.4754,25.3858,25.4057,17956.0
2022-09-09 10:00:00,25.52,25.57,25.49,25.52,13148.0,25.4057,25.4555,25.3758,25.4057,13148.0
2022-09-09 10:05:00,25.52,25.57,25.43,25.43,26961.0,25.4057,25.4555,25.3161,25.3161,26961.0
2022-09-09 10:10:00,25.43,25.45,25.37,25.43,20811.0,25.3161,25.336,25.2564,25.3161,20811.0
2022-09-09 10:15:00,25.43,25.5,25.38,25.38,18749.0,25.3161,25.3858,25.2663,25.2663,18749.0
2022-09-09 10:20:00,25.37,25.45,25.23,25.23,16857.0,25.2564,25.336,25.117,25.117,16857.0
2022-09-09 10:25:00,25.22,25.32,25.18,25.28,15877.0,25.107,25.2066,25.0672,25.1668,15877.0
2022-09-09 10:30:00,25.28,25.3,25.2,25.25,24881.0,25.1668,25.1867,25.0871,25.1369,24881.0
2022-09-09 10:35:00,25.25,25.34,25.24,25.3,35289.0,25.1369,25.2265,25.1269,25.1867,35289.0
2022-09-09 10:40:00,25.3,25.32,25.27,25.29,30583.0,25.1867,25.2066,25.1568,25.1767,30583.0
2022-09-09 10:45:00,25.29,25.31,25.28,25.3,9907.0,25.1767,25.1966,25.1668,25.1867,9907.0
2022-09-09 10:50:00,25.3,25.38,25.29,25.36,23681.0,25.1867,25.2663,25.1767,25.2464,23681.0
2022-09-09 10:55:00,25.37,25.46,25.36,25.46,19474.0,25.2564,25.3459,25.2464,25.3459,19474.0
2022-09-09 11:00:00,25.48,25.51,25.4,25.45,54675.0,25.3659,25.3957,25.2862,25.336,54675.0
2022-09-09 11:05:00,25.46,25.56,25.46,25.49,36606.0,25.3459,25.4455,25.3459,25.3758,36606.0
2022-09-09 11:10:00,25.48,25.59,25.47,25.59,27571.0,25.3659,25.4754,25.3559,25.4754,27571.0
2022-09-09 11:15:00,25.58,25.62,25.57,25.61,27641.0,25.4654,25.5052,25.4555,25.4953,27641.0
2022-09-09 11:20:00,25.6,25.64,25.5,25.54,30751.0,25.4853,25.5251,25.3858,25.4256,30751.0
2022-09-09 11:25:00,25.6,25.61,25.54,25.55,15930.0,25.4853,25.4953,25.4256,25.4355,15930.0
2022-09-09 11:30:00,25.54,25.6,25.54,25.58,11091.0,25.4256,25.4853,25.4256,25.4654,11091.0
2022-09-09 11:35:00,25.58,25.61,25.58,25.6,8226.0,25.4654,25.4953,25.4654,25.4853,8226.0
2022-09-09 11:40:00,25.6,25.68,25.59,25.68,22195.0,25.4853,25.565,25.4754,25.565,22195.0
2022-09-09 11:45:00,25.68,25.68,25.64,25.64,6827.0,25.565,25.565,25.5251,25.5251,6827.0
2022-09-09 11:50:00,25.65,25.67,25.6,25.66,26265.0,25.5351,25.555,25.4853,25.5451,26265.0
2022-09-09 11:55:00,25.63,25.64,25.62,25.63,2500.0,25.5152,25.5251,25.5052,25.5152,2500.0
2022-09-09 12:00:00,25.63,25.63,25.56,25.59,9321.0,25.5152,25.5152,25.4455,25.4754,9321.0
2022-09-09 12:05:00,25.6,25.62,25.59,25.59,2196.0,25.4853,25.5052,25.4754,25.4754,2196.0
2022-09-09 12:10:00,25.6,25.6,25.56,25.59,5957.0,25.4853,25.4853,25.4455,25.4754,5957.0
2022-09-09 12:15:00,25.58,25.62,25.54,25.61,7095.0,25.4654,25.5052,25.4256,25.4953,7095.0
2022-09-09 12:20:00,25.6,25.61,25.56,25.56,7880.0,25.4853,25.4953,25.4455,25.4455,7880.0
2022-09-09 12:25:00,25.57,25.61,25.56,25.59,3999.0,25.4555,25.4953,25.4455,25.4754,3999.0
2022-09-09 12:30:00,25.59,25.6,25.54,25.57,2987.0,25.4754,25.4853,25.4256,25.4555,2987.0
2022-09-09 12:35:00,25.55,25.58,25.55,25.58,3799.0,25.4355,25.4654,25.4355,25.4654,3799.0
2022-09-09 12:40:00,25.58,25.58,25.52,25.53,6191.0,25.4654,25.4654,25.4057,25.4156,6191.0
2022-09-09 12:45:00,25.53,25.58,25.52,25.55,13990.0,25.4156,25.4654,25.4057,25.4355,13990.0
2022-09-09 12:50:00,25.54,25.55,25.51,25.53,12408.0,25.4256,25.4355,25.3957,25.4156,12408.0
2022-09-09 12:55:00,25.52,25.52,25.5,25.52,2574.0,25.4057,25.4057,25.3858,25.4057,2574.0
2022-09-09 13:00:00,25.52,25.52,25.46,25.48,9727.0,25.4057,25.4057,25.3459,25.3659,9727.0
2022-09-09 13:05:00,25.48,25.49,25.46,25.48,7107.0,25.3659,25.3758,25.3459,25.3659,7107.0
2022-09-09 13:10:00,25.48,25.48,25.46,25.47,7684.0,25.3659,25.3659,25.3459,25.3559,7684.0
2022-09-09 13:15:00,25.46,25.53,25.46,25.52,8757.0,25.3459,25.4156,25.3459,25.4057,8757.0
2022-09-09 13:20:00,25.52,25.52,25.49,25.51,6181.0,25.4057,25.4057,25.3758,25.3957,6181.0
2022-09-09 13:25:00,25.52,25.56,25.5,25.51,5843.0,25.4057,25.4455,25.3858,25.3957,5843.0
2022-09-09 13:30:00,25.51,25.51,25.49,25.51,3339.0,25.3957,25.3957,25.3758,25.3957,3339.0
2022-09-09 13:35:00,25.52,25.54,25.51,25.54,7774.0,25.4057,25.4256,25.3957,25.4256,7774.0
2022-09-09 13:40:00,25.54,25.54,25.49,25.5,7204.0,25.4256,25.4256,25.3758,25.3858,7204.0
2022-09-09 13:45:00,25.5,25.51,25.48,25.51,4500.0,25.3858,25.3957,25.3659,25.3957,4500.0
2022-09-09 13:50:00,25.51,25.51,25.47,25.51,7269.0,25.3957,25.3957,25.3559,25.3957,7269.0
2022-09-09 13:55:00,25.51,25.52,25.49,25.51,6221.0,25.3957,25.4057,25.3758,25.3957,6221.0
2022-09-09 14:00:00,25.51,25.51,25.47,25.48,4743.0,25.3957,25.3957,25.3559,25.3659,4743.0
2022-09-09 14:05:00,25.47,25.51,25.46,25.49,5806.0,25.3559,25.3957,25.3459,25.3758,5806.0
2022-09-09 14:10:00,25.49,25.52,25.48,25.52,3384.0,25.3758,25.4057,25.3659,25.4057,3384.0
2022-09-09 14:15:00,25.51,25.51,25.49,25.51,5423.0,25.3957,25.3957,25.3758,25.3957,5423.0
2022-09-09 14:20:00,25.51,25.53,25.5,25.53,9107.0,25.3957,25.4156,25.3858,25.4156,9107.0
2022-09-09 14:25:00,25.53,25.54,25.51,25.53,5647.0,25.4156,25.4256,25.3957,25.4156,5647.0
2022-09-09 14:30:00,25.52,25.52,25.48,25.5,6295.0,25.4057,25.4057,25.3659,25.3858,6295.0
2022-09-09 14:35:00,25.5,25.5,25.48,25.48,5066.0,25.3858,25.3858,25.3659,25.3659,5066.0
2022-09-09 14:40:00,25.49,25.49,25.46,25.46,9276.0,25.3758,25.3758,25.3459,25.3459,9276.0
2022-09-09 14:45:00,25.46,25.47,25.43,25.44,6327.0,25.3459,25.3559,25.3161,25.326,6327.0
2022-09-09 14:50:00,25.44,25.46,25.43,25.45,2177.0,25.326,25.3459,25.3161,25.336,2177.0
2022-09-09 14:55:00,25.46,25.5,25.45,25.49,16770.0,25.3459,25.3858,25.336,25.3758,16770.0
2022-09-09 15:00:00,25.48,25.5,25.45,25.48,9267.0,25.3659,25.3858,25.336,25.3659,9267.0
2022-09-09 15:05:00,25.48,25.51,25.47,25.5,10694.0,25.3659,25.3957,25.3559,25.3858,10694.0
2022-09-09 15:10:00,25.5,25.52,25.48,25.49,13367.0,25.3858,25.4057,25.3659,25.3758,13367.0
2022-09-09 15:15:00,25.48,25.53,25.48,25.53,17717.0,25.3659,25.4156,25.3659,25.4156,17717.0
2022-09-09 15:20:00,25.54,25.59,25.53,25.59,10881.0,25.4256,25.4754,25.4156,25.4754,10881.0
2022-09-09 15:25:00,25.59,25.59,25.54,25.55,8359.0,25.4754,25.4754,25.4256,25.4355,8359.0
2022-09-09 15:30:00,25.54,25.6,25.53,25.59,17520.0,25.4256,25.4853,25.4156,25.4754,17520.0
2022-09-09 15:35:00,25.59,25.64,25.57,25.6,40189.0,25.4754,25.5251,25.4555,25.4853,40189.0
2022-09-09 15:40:00,25.6,25.62,25.57,25.57,18761.0,25.4853,25.5052,25.4555,25.4555,18761.0
2022-09-09 15:45:00,25.57,25.58,25.51,25.52,37683.0,25.4555,25.4654,25.3957,25.4057,37683.0
2022-09-09 15:50:00,25.52,25.56,25.47,25.54,61357.0,25.4057,25.4455,25.3559,25.4256,61357.0
2022-09-09 15:55:00,25.54,25.57,25.5,25.56,108301.0,25.4256,25.4555,25.3858,25.4455,108301.0
2022-09-12 09:30:00,25.78,25.9,25.65,25.9,46829.0,25.6645,25.784,25.5351,25.784,46829.0
2022-09-12 09:35:00,25.88,25.95,25.72,25.72,43387.0,25.7641,25.8338,25.6048,25.6048,43387.0
2022-09-12 09:40:00,25.73,25.82,25.72,25.77,27254.0,25.6147,25.7043,25.6048,25.6546,27254.0
2022-09-12 09:45:00,25.75,25.76,25.65,25.76,10575.0,25.6346,25.6446,25.5351,25.6446,10575.0
2022-09-12 09:50:00,25.78,25.92,25.78,25.91,14054.0,25.6645,25.8039,25.6645,25.7939,14054.0
2022-09-12 09:55:00,25.92,26.0,25.92,25.98,14983.0,25.8039,25.8835,25.8039,25.8636,14983.0
2022-09-12 10:00:00,25.97,26.07,25.97,26.07,34363.0,25.8537,25.9532,25.8537,25.9532,34363.0
2022-09-12 10:05:00,26.08,26.13,26.03,26.04,14228.0,25.9632,26.0129,25.9134,25.9234,14228.0
2022-09-12 10:10:00,26.07,26.16,26.01,26.07,20497.0,25.9532,26.0428,25.8935,25.9532,20497.0
2022-09-12 10:15:00,26.07,26.14,26.05,26.12,17883.0,25.9532,26.0229,25.9333,26.003,17883.0
2022-09-12 10:20:00,26.1,26.12,26.04,26.08,16097.0,25.9831,26.003,25.9234,25.9632,16097.0
2022-09-12 10:25:00,26.06,26.08,26.04,26.07,8772.0,25.9433,25.9632,25.9234,25.9532,8772.0
2022-09-12 10:30:00,26.08,26.13,26.05,26.13,21401.0,25.9632,26.0129,25.9333,26.0129,21401.0
2022-09-12 10:35:00,26.14,26.22,26.14,26.15,21850.0,26.0229,26.1025,26.0229,26.0329,21850.0
2022-09-12 10:40:00,26.14,26.18,26.11,26.18,19076.0,26.0229,26.0627,25.993,26.0627,19076.0
2022-09-12 10:45:00,26.18,26.24,26.18,26.23,16636.0,26.0627,26.1225,26.0627,26.1125,16636.0
2022-09-12 10:50:00,26.22,26.25,26.17,26.17,10379.0,26.1025,26.1324,26.0528,26.0528,10379.0
2022-09-12 10:55:00,26.17,26.22,26.16,26.16,16168.0,26.0528,26.1025,26.0428,26.0428,16168.0
2022-09-12 11:00:00,26.15,26.16,26.08,26.15,19853.0,26.0329,26.0428,25.9632,26.0329,19853.0
2022-09-12 11:05:00,26.15,26.18,26.12,26.18,10901.0,26.0329,26.0627,26.003,26.0627,10901.0
2022-09-12 11:10:00,26.18,26.25,26.18,26.25,8490.0,26.0627,26.1324,26.0627,26.1324,8490.0
2022-09-12 11:15:00,26.24,26.3,26.23,26.29,7997.0,26.1225,26.1822,26.1125,26.1722,7997.0
2022-09-12 11:20:00,26.29,26.34,26.29,26.32,12408.0,26.1722,26.222,26.1722,26.2021,12408.0
2022-09-12 11:25:00,26.33,26.37,26.33,26.36,11316.0,26.2121,26.2519,26.2121,26.2419,11316.0
2022-09-12 11:30:00,26.36,26.46,26.36,26.45,30611.0,26.2419,26.3415,26.2419,26.3315,30611.0
2022-09-12 11:35:00,26.44,26.44,26.39,26.43,13454.0,26.3216,26.3216,26.2718,26.3116,13454.0
2022-09-12 11:40:00,26.44,26.46,26.42,26.44,6323.0,26.3216,26.3415,26.3016,26.3216,6323.0
2022-09-12 11:45:00,26.44,26.46,26.39,26.39,7155.0,26.3216,26.3415,26.2718,26.2718,7155.0
2022-09-12 11:50:00,26.39,26.49,26.37,26.49,21862.0,26.2718,26.3713,26.2519,26.3713,21862.0
2022-09-12 11:55:00,26.48,26.48,26.4,26.4,7292.0,26.3614,26.3614,26.2817,26.2817,7292.0
2022-09-12 12:00:00,26.4,26.43,26.38,26.38,5200.0,26.2817,26.3116,26.2618,26.2618,5200.0
2022-09-12 12:05:00,26.38,26.4,26.32,26.33,11995.0,26.2618,26.2817,26.2021,26.2121,11995.0
2022-09-12 12:10:00,26.33,26.37,26.3,26.36,15528.0,26.2121,26.2519,26.1822,26.2419,15528.0
2022-09-12 12:15:00,26.35,26.39,26.3,26.39,14097.0,26.232,26.2718,26.1822,26.2718,14097.0
2022-09-12 12:20:00,26.38,26.44,26.37,26.42,15740.0,26.2618,26.3216,26.2519,26.3016,15740.0
2022-09-12 12:25:00,26.41,26.42,26.39,26.41,8384.0,26.2917,26.3016,26.2718,26.2917,8384.0
2022-09-12 12:30:00,26.42,26.47,26.41,26.45,35403.0,26.3016,26.3514,26.2917,26.3315,35403.0
2022-09-12 12:35:00,26.45,26.47,26.43,26.46,9402.0,26.3315,26.3514,26.3116,26.3415,9402.0
2022-09-12 12:40:00,26.46,26.51,26.45,26.5,32711.0,26.3415,26.3912,26.3315,26.3813,32711.0
2022-09-12 12:45:00,26.5,26.53,26.48,26.53,31055.0,26.3813,26.4112,26.3614,26.4112,31055.0
2022-09-12 12:50:00,26.52,26.55,26.5,26.54,14494.0,26.4012,26.4311,26.3813,26.4211,14494.0
2022-09-12 12:55:00,26.54,26.59,26.54,26.58,5188.0,26.4211,26.4709,26.4211,26.4609,5188.0
2022-09-12 13:00:00,26.58,26.59,26.52,26.59,9218.0,26.4609,26.4709,26.4012,26.4709,9218.0
2022-09-12 13:05:00,26.59,26.59,26.49,26.5,66689.0,26.4709,26.4709,26.3713,26.3813,66689.0
2022-09-12 13:10:00,26.47,26.47,26.37,26.37,38183.0,26.3514,26.3514,26.2519,26.2519,38183.0
2022-09-12 13:15:00,26.36,26.36,26.25,26.25,50534.0,26.2419,26.2419,26.1324,26.1324,50534.0
2022-09-12 13:20:00,26.26,26.27,26.21,26.22,21834.0,26.1424,26.1523,26.0926,26.1025,21834.0
2022-09-12 13:25:00,26.2,26.2,26.15,26.18,14419.0,26.0826,26.0826,26.0329,26.0627,14419.0
2022-09-12 13:30:00,26.17,26.2,26.17,26.19,5741.0,26.0528,26.0826,26.0528,26.0727,5741.0
2022-09-12 13:35:00,26.19,26.22,26.16,26.21,8570.0,26.0727,26.1025,26.0428,26.0926,8570.0
2022-09-12 13:40:00,26.23,26.28,26.22,26.27,5238.0,26.1125,26.1623,26.1025,26.1523,5238.0
2022-09-12 13:45:00,26.27,26.28,26.23,26.25,7596.0,26.1523,26.1623,26.1125,26.1324,7596.0
2022-09-12 13:50:00,26.25,26.25,26.23,26.25,2200.0,26.1324,26.1324,26.1125,26.1324,2200.0
2022-09-12 13:55:00,26.26,26.27,26.22,26.26,9476.0,26.1424,26.1523,26.1025,26.1424,9476.0
2022-09-12 14:00:00,26.25,26.25,26.2,26.21,6903.0,26.1324,26.1324,26.0826,26.0926,6903.0
2022-09-12 14:05:00,26.21,26.21,26.17,26.18,12231.0,26.0926,26.0926,26.0528,26.0627,12231.0
2022-09-12 14:10:00,26.18,26.18,26.13,26.14,12159.0,26.0627,26.0627,26.0129,26.0229,12159.0
2022-09-12 14:15:00,26.14,26.14,26.04,26.07,43614.0,26.0229,26.0229,25.9234,25.9532,43614.0
2022-09-12 14:20:00,26.07,26.11,26.06,26.1,13046.0,25.9532,25.993,25.9433,25.9831,13046.0
2022-09-12 14:25:00,26.11,26.12,26.04,26.05,9374.0,25.993,26.003,25.9234,25.9333,9374.0
2022-09-12 14:30:00,26.04,26.09,26.03,26.06,12734.0,25.9234,25.9731,25.9134,25.9433,12734.0
2022-09-12 14:35:00,26.06,26.08,26.05,26.08,4735.0,25.9433,25.9632,25.9333,25.9632,4735.0
2022-09-12 14:40:00,26.07,26.08,26.04,26.05,7249.0,25.9532,25.9632,25.9234,25.9333,7249.0
2022-09-12 14:45:00,26.05,26.09,26.04,26.07,9165.0,25.9333,25.9731,25.9234,25.9532,9165.0
2022-09-12 14:50:00,26.07,26.07,26.05,26.05,7831.0,25.9532,25.9532,25.9333,25.9333,7831.0
2022-09-12 14:55:00,26.05,26.07,26.02,26.03,12327.0,25.9333,25.9532,25.9034,25.9134,12327.0
2022-09-12 15:00:00,26.02,26.03,26.0,26.03,12406.0,25.9034,25.9134,25.8835,25.9134,12406.0
2022-09-12 15:05:00,26.02,26.06,26.01,26.05,11111.0,25.9034,25.9433,25.8935,25.9333,11111.0
2022-09-12 15:10:00,26.05,26.08,26.04,26.05,11920.0,25.9333,25.9632,25.9234,25.9333,11920.0
2022-09-12 15:15:00,26.05,26.05,26.01,26.01,14227.0,25.9333,25.9333,25.8935,25.8935,14227.0
2022-09-12 15:20:00,26.01,26.04,25.98,25.99,32808.0,25.8935,25.9234,25.8636,25.8736,32808.0
2022-09-12 15:25:00,26.0,26.0,25.97,25.98,22249.0,25.8835,25.8835,25.8537,25.8636,22249.0
2022-09-12 15:30:00,25.98,25.99,25.92,25.94,44439.0,25.8636,25.8736,25.8039,25.8238,44439.0
2022-09-12 15:35:00,25.94,25.96,25.91,25.95,39676.0,25.8238,25.8437,25.7939,25.8338,39676.0
2022-09-12 15:40:00,25.94,25.96,25.89,25.91,47659.0,25.8238,25.8437,25.774,25.7939,47659.0
2022-09-12 15:45:00,25.92,25.94,25.9,25.92,52066.0,25.8039,25.8238,25.784,25.8039,52066.0
2022-09-12 15:50:00,25.92,25.94,25.91,25.93,58552.0,25.8039,25.8238,25.7939,25.8138,58552.0
2022-09-12 15:55:00,25.93,26.0,25.92,25.98,123105.0,25.8138,25.8835,25.8039,25.8636,123105.0
2022-09-13 09:30:00,25.38,25.99,25.24,25.98,84505.0,25.2663,25.8736,25.1269,25.8636,84505.0
2022-09-13 09:35:00,25.98,25.98,25.55,25.55,35277.0,25.8636,25.8636,25.4355,25.4355,35277.0
2022-09-13 09:40:00,25.55,25.65,25.53,25.63,35281.0,25.4355,25.5351,25.4156,25.5152,35281.0
2022-09-13 09:45:00,25.61,25.7,25.61,25.65,25026.0,25.4953,25.5849,25.4953,25.5351,25026.0
2022-09-13 09:50:00,25.67,25.8,25.67,25.77,14732.0,25.555,25.6844,25.555,25.6546,14732.0
2022-09-13 09:55:00,25.79,25.87,25.76,25.78,17980.0,25.6745,25.7541,25.6446,25.6645,17980.0
2022-09-13 10:00:00,25.78,25.8,25.66,25.69,19326.0,25.6645,25.6844,25.5451,25.5749,19326.0
2022-09-13 10:05:00,25.7,25.9,25.7,25.9,13508.0,25.5849,25.784,25.5849,25.784,13508.0
2022-09-13 10:10:00,25.89,25.89,25.75,25.77,9100.0,25.774,25.774,25.6346,25.6546,9100.0
2022-09-13 10:15:00,25.76,25.88,25.76,25.88,17380.0,25.6446,25.7641,25.6446,25.7641,17380.0
2022-09-13 10:20:00,25.87,25.87,25.78,25.79,6200.0,25.7541,25.7541,25.6645,25.6745,6200.0
2022-09-13 10:25:00,25.79,25.84,25.75,25.84,5999.0,25.6745,25.7242,25.6346,25.7242,5999.0
2022-09-13 10:30:00,25.82,25.91,25.81,25.86,17247.0,25.7043,25.7939,25.6944,25.7442,17247.0
2022-09-13 10:35:00,25.87,25.91,25.85,25.91,8310.0,25.7541,25.7939,25.7342,25.7939,8310.0
2022-09-13 10:40:00,25.92,25.96,25.88,25.93,13604.0,25.8039,25.8437,25.7641,25.8138,13604.0
2022-09-13 10:45:00,25.92,25.92,25.81,25.84,18784.0,25.8039,25.8039,25.6944,25.7242,18784.0
2022-09-13 10:50:00,25.83,25.85,25.8,25.81,14742.0,25.7143,25.7342,25.6844,25.6944,14742.0
2022-09-13 10:55:00,25.82,25.92,25.82,25.85,14919.0,25.7043,25.8039,25.7043,25.7342,14919.0
2022-09-13 11:00:00,25.85,25.89,25.81,25.81,13299.0,25.7342,25.774,25.6944,25.6944,13299.0
2022-09-13 11:05:00,25.8,25.81,25.64,25.67,26375.0,25.6844,25.6944,25.5251,25.555,26375.0
2022-09-13 11:10:00,25.68,25.68,25.62,25.63,27479.0,25.565,25.565,25.5052,25.5152,27479.0
2022-09-13 11:15:00,25.62,25.62,25.51,25.53,36754.0,25.5052,25.5052,25.3957,25.4156,36754.0
2022-09-13 11:20:00,25.54,25.69,25.53,25.64,11486.0,25.4256,25.5749,25.4156,25.5251,11486.0
2022-09-13 11:25:00,25.64,25.68,25.63,25.65,10110.0,25.5251,25.565,25.5152,25.5351,10110.0
2022-09-13 11:30:00,25.66,25.72,25.65,25.72,7475.0,25.5451,25.6048,25.5351,25.6048,7475.0
2022-09-13 11:35:00,25.73,25.8,25.73,25.79,7824.0,25.6147,25.6844,25.6147,25.6745,7824.0
2022-09-13 11:40:00,25.79,25.82,25.77,25.82,7317.0,25.6745,25.7043,25.6546,25.7043,7317.0
2022-09-13 11:45:00,25.82,25.87,25.79,25.85,14504.0,25.7043,25.7541,25.6745,25.7342,14504.0
2022-09-13 11:50:00,25.84,25.86,25.79,25.86,16093.0,25.7242,25.7442,25.6745,25.7442,16093.0
2022-09-13 11:55:00,25.86,25.86,25.77,25.83,17185.0,25.7442,25.7442,25.6546,25.7143,17185.0
2022-09-13 12:00:00,25.83,25.84,25.81,25.83,7600.0,25.7143,25.7242,25.6944,25.7143,7600.0
2022-09-13 12:05:00,25.83,25.86,25.81,25.82,10385.0,25.7143,25.7442,25.6944,25.7043,10385.0
2022-09-13 12:10:00,25.82,25.82,25.8,25.8,8211.0,25.7043,25.7043,25.6844,25.6844,8211.0
2022-09-13 12:15:00,25.81,25.84,25.8,25.83,15017.0,25.6944,25.7242,25.6844,25.7143,15017.0
2022-09-13 12:20:00,25.82,25.84,25.78,25.79,8307.0,25.7043,25.7242,25.6645,25.6745,8307.0
2022-09-13 12:25:00,25.78,25.82,25.75,25.77,24067.0,25.6645,25.7043,25.6346,25.6546,24067.0
2022-09-13 12:30:00,25.76,25.79,25.75,25.77,10957.0,25.6446,25.6745,25.6346,25.6546,10957.0
2022-09-13 12:35:00,25.78,25.83,25.77,25.79,8056.0,25.6645,25.7143,25.6546,25.6745,8056.0
2022-09-13 12:40:00,25.78,25.8,25.77,25.78,7514.0,25.6645,25.6844,25.6546,25.6645,7514.0
2022-09-13 12:45:00,25.78,25.82,25.77,25.79,16562.0,25.6645,25.7043,25.6546,25.6745,16562.0
2022-09-13 12:50:00,25.79,25.83,25.79,25.8,14973.0,25.6745,25.7143,25.6745,25.6844,14973.0
2022-09-13 12:55:00,25.8,25.83,25.78,25.81,11224.0,25.6844,25.7143,25.6645,25.6944,11224.0
2022-09-13 13:00:00,25.81,25.82,25.74,25.75,7133.0,25.6944,25.7043,25.6247,25.6346,7133.0
2022-09-13 13:05:00,25.75,25.78,25.7,25.72,7572.0,25.6346,25.6645,25.5849,25.6048,7572.0
2022-09-13 13:10:00,25.73,25.78,25.73,25.77,9080.0,25.6147,25.6645,25.6147,25.6546,9080.0
2022-09-13 13:15:00,25.76,25.77,25.73,25.74,11490.0,25.6446,25.6546,25.6147,25.6247,11490.0
2022-09-13 13:20:00,25.74,25.8,25.73,25.8,15028.0,25.6247,25.6844,25.6147,25.6844,15028.0
2022-09-13 13:25:00,25.8,25.82,25.76,25.79,16213.0,25.6844,25.7043,25.6446,25.6745,16213.0
2022-09-13 13:30:00,25.79,25.8,25.74,25.76,9554.0,25.6745,25.6844,25.6247,25.6446,9554.0
2022-09-13 13:35:00,25.76,25.8,25.75,25.79,11843.0,25.6446,25.6844,25.6346,25.6745,11843.0
2022-09-13 13:40:00,25.79,25.79,25.73,25.73,7293.0,25.6745,25.6745,25.6147,25.6147,7293.0
2022-09-13 13:45:00,25.73,25.73,25.68,25.7,4908.0,25.6147,25.6147,25.565,25.5849,4908.0
2022-09-13 13:50:00,25.69,25.69,25.61,25.62,9447.0,25.5749,25.5749,25.4953,25.5052,9447.0
2022-09-13 13:55:00,25.61,25.63,25.57,25.62,73389.0,25.4953,25.5152,25.4555,25.5052,73389.0
2022-09-13 14:00:00,25.63,25.65,25.6,25.64,15679.0,25.5152,25.5351,25.4853,25.5251,15679.0
2022-09-13 14:05:00,25.63,25.72,25.6,25.68,16513.0,25.5152,25.6048,25.4853,25.565,16513.0
2022-09-13 14:10:00,25.67,25.67,25.62,25.64,10013.0,25.555,25.555,25.5052,25.5251,10013.0
2022-09-13 14:15:00,25.64,25.65,25.61,25.64,6846.0,25.5251,25.5351,25.4953,25.5251,6846.0
2022-09-13 14:20:00,25.64,25.65,25.59,25.6,15824.0,25.5251,25.5351,25.4754,25.4853,15824.0
2022-09-13 14:25:00,25.59,25.59,25.54,25.54,8083.0,25.4754,25.4754,25.4256,25.4256,8083.0
2022-09-13 14:30:00,25.53,25.55,25.51,25.53,7824.0,25.4156,25.4355,25.3957,25.4156,7824.0
2022-09-13 14:35:00,25.53,25.53,25.48,25.49,10150.0,25.4156,25.4156,25.3659,25.3758,10150.0
2022-09-13 14:40:00,25.48,25.5,25.39,25.41,16934.0,25.3659,25.3858,25.2763,25.2962,16934.0
2022-09-13 14:45:00,25.42,25.45,25.41,25.44,15827.0,25.3061,25.336,25.2962,25.326,15827.0
2022-09-13 14:50:00,25.43,25.44,25.36,25.37,13929.0,25.3161,25.326,25.2464,25.2564,13929.0
2022-09-13 14:55:00,25.38,25.44,25.36,25.44,17648.0,25.2663,25.326,25.2464,25.326,17648.0
2022-09-13 15:00:00,25.43,25.49,25.41,25.46,11787.0,25.3161,25.3758,25.2962,25.3459,11787.0
2022-09-13 15:05:00,25.45,25.49,25.42,25.48,15133.0,25.336,25.3758,25.3061,25.3659,15133.0
2022-09-13 15:10:00,25.48,25.5,25.4,25.43,12152.0,25.3659,25.3858,25.2862,25.3161,12152.0
2022-09-13 15:15:00,25.43,25.46,25.42,25.46,14244.0,25.3161,25.3459,25.3061,25.3459,14244.0
2022-09-13 15:20:00,25.45,25.48,25.42,25.46,15806.0,25.336,25.3659,25.3061,25.3459,15806.0
2022-09-13 15:25:00,25.47,25.48,25.44,25.46,10288.0,25.3559,25.3659,25.326,25.3459,10288.0
2022-09-13 15:30:00,25.46,25.48,25.37,25.4,27045.0,25.3459,25.3659,25.2564,25.2862,27045.0
2022-09-13 15:35:00,25.39,25.49,25.39,25.49,15838.0,25.2763,25.3758,25.2763,25.3758,15838.0
2022-09-13 15:40:00,25.49,25.49,25.43,25.48,18856.0,25.3758,25.3758,25.3161,25.3659,18856.0
2022-09-13 15:45:00,25.48,25.51,25.46,25.47,34464.0,25.3659,25.3957,25.3459,25.3559,34464.0
2022-09-13 15:50:00,25.47,25.5,25.45,25.46,58646.0,25.3559,25.3858,25.336,25.3459,58646.0
2022-09-13 15:55:00,25.46,25.5,25.44,25.45,131912.0,25.3459,25.3858,25.326,25.336,131912.0
2022-09-14 09:30:00,25.55,25.62,25.5,25.54,63877.0,25.4355,25.5052,25.3858,25.4256,63877.0
2022-09-14 09:35:00,25.56,25.56,25.36,25.42,18109.0,25.4455,25.4455,25.2464,25.3061,18109.0
2022-09-14 09:40:00,25.41,25.56,25.39,25.55,44867.0,25.2962,25.4455,25.2763,25.4355,44867.0
2022-09-14 09:45:00,25.55,25.73,25.55,25.66,26055.0,25.4355,25.6147,25.4355,25.5451,26055.0
2022-09-14 09:50:00,25.67,25.67,25.46,25.46,17520.0,25.555,25.555,25.3459,25.3459,17520.0
2022-09-14 09:55:00,25.47,25.61,25.44,25.6,23934.0,25.3559,25.4953,25.326,25.4853,23934.0
2022-09-14 10:00:00,25.62,25.62,25.53,25.57,19761.0,25.5052,25.5052,25.4156,25.4555,19761.0
2022-09-14 10:05:00,25.57,25.69,25.56,25.63,15872.0,25.4555,25.5749,25.4455,25.5152,15872.0
2022-09-14 10:10:00,25.62,25.65,25.57,25.6,32435.0,25.5052,25.5351,25.4555,25.4853,32435.0
2022-09-14 10:15:00,25.6,25.65,25.57,25.6,25928.0,25.4853,25.5351,25.4555,25.4853,25928.0
2022-09-14 10:20:00,25.61,25.62,25.57,25.57,16316.0,25.4953,25.5052,25.4555,25.4555,16316.0
2022-09-14 10:25:00,25.57,25.57,25.46,25.52,47602.0,25.4555,25.4555,25.3459,25.4057,47602.0
2022-09-14 10:30:00,25.52,25.58,25.49,25.53,75520.0,25.4057,25.4654,25.3758,25.4156,75520.0
2022-09-14 10:35:00,25.54,25.71,25.54,25.66,24251.0,25.4256,25.5948,25.4256,25.5451,24251.0
2022-09-14 10:40:00,25.65,25.74,25.63,25.74,16434.0,25.5351,25.6247,25.5152,25.6247,16434.0
2022-09-14 10:45:00,25.74,25.78,25.71,25.78,32907.0,25.6247,25.6645,25.5948,25.6645,32907.0
2022-09-14 10:50:00,25.78,25.86,25.75,25.84,26344.0,25.6645,25.7442,25.6346,25.7242,26344.0
2022-09-14 10:55:00,25.85,25.85,25.73,25.74,13762.0,25.7342,25.7342,25.6147,25.6247,13762.0
2022-09-14 11:00:00,25.74,25.76,25.65,25.68,31657.0,25.6247,25.6446,25.5351,25.565,31657.0
2022-09-14 11:05:00,25.68,25.79,25.67,25.78,18612.0,25.565,25.6745,25.555,25.6645,18612.0
2022-09-14 11:10:00,25.79,25.83,25.76,25.78,18729.0,25.6745,25.7143,25.6446,25.6645,18729.0
2022-09-14 11:15:00,25.78,25.81,25.77,25.79,14028.0,25.6645,25.6944,25.6546,25.6745,14028.0
2022-09-14 11:20:00,25.79,25.81,25.76,25.76,18976.0,25.6745,25.6944,25.6446,25.6446,18976.0
2022-09-14 11:25:00,25.77,25.8,25.7,25.71,9730.0,25.6546,25.6844,25.5849,25.5948,9730.0
2022-09-14 11:30:00,25.7,25.71,25.66,25.69,13411.0,25.5849,25.5948,25.5451,25.5749,13411.0
2022-09-14 11:35:00,25.67,25.74,25.66,25.72,10944.0,25.555,25.6247,25.5451,25.6048,10944.0
2022-09-14 11:40:00,25.73,25.76,25.72,25.75,5601.0,25.6147,25.6446,25.6048,25.6346,5601.0
2022-09-14 11:45:00,25.75,25.8,25.75,25.79,7006.0,25.6346,25.6844,25.6346,25.6745,7006.0
2022-09-14 11:50:00,25.78,25.79,25.75,25.78,7996.0,25.6645,25.6745,25.6346,25.6645,7996.0
2022-09-14 11:55:00,25.78,25.8,25.77,25.79,5379.0,25.6645,25.6844,25.6546,25.6745,5379.0
2022-09-14 12:00:00,25.78,25.79,25.71,25.72,13656.0,25.6645,25.6745,25.5948,25.6048,13656.0
2022-09-14 12:05:00,25.73,25.74,25.71,25.73,5606.0,25.6147,25.6247,25.5948,25.6147,5606.0
2022-09-14 12:10:00,25.73,25.8,25.71,25.79,8256.0,25.6147,25.6844,25.5948,25.6745,8256.0
2022-09-14 12:15:00,25.79,25.8,25.77,25.79,3966.0,25.6745,25.6844,25.6546,25.6745,3966.0
2022-09-14 12:20:00,25.79,25.81,25.76,25.8,11046.0,25.6745,25.6944,25.6446,25.6844,11046.0
2022-09-14 12:25:00,25.81,25.81,25.75,25.77,3371.0,25.6944,25.6944,25.6346,25.6546,3371.0
2022-09-14 12:30:00,25.77,25.78,25.71,25.73,6664.0,25.6546,25.6645,25.5948,25.6147,6664.0
2022-09-14 12:35:00,25.73,25.79,25.73,25.78,21649.0,25.6147,25.6745,25.6147,25.6645,21649.0
2022-09-14 12:40:00,25.78,25.89,25.77,25.87,93751.0,25.6645,25.774,25.6546,25.7541,93751.0
2022-09-14 12:45:00,25.88,25.88,25.81,25.86,12541.0,25.7641,25.7641,25.6944,25.7442,12541.0
2022-09-14 12:50:00,25.86,25.89,25.86,25.89,5960.0,25.7442,25.774,25.7442,25.774,5960.0
2022-09-14 12:55:00,25.89,25.89,25.84,25.87,8078.0,25.774,25.774,25.7242,25.7541,8078.0
2022-09-14 13:00:00,25.9,25.92,25.88,25.88,10807.0,25.784,25.8039,25.7641,25.7641,10807.0
2022-09-14 13:05:00,25.87,25.91,25.86,25.91,12056.0,25.7541,25.7939,25.7442,25.7939,12056.0
2022-09-14 13:10:00,25.92,25.93,25.9,25.91,4300.0,25.8039,25.8138,25.784,25.7939,4300.0
2022-09-14 13:15:00,25.92,25.92,25.85,25.87,24194.0,25.8039,25.8039,25.7342,25.7541,24194.0
2022-09-14 13:20:00,25.87,25.89,25.84,25.85,7202.0,25.7541,25.774,25.7242,25.7342,7202.0
2022-09-14 13:25:00,25.85,25.86,25.81,25.82,4251.0,25.7342,25.7442,25.6944,25.7043,4251.0
2022-09-14 13:30:00,25.81,25.82,25.78,25.8,7097.0,25.6944,25.7043,25.6645,25.6844,7097.0
2022-09-14 13:35:00,25.81,25.83,25.8,25.82,6461.0,25.6944,25.7143,25.6844,25.7043,6461.0
2022-09-14 13:40:00,25.83,25.9,25.82,25.9,11413.0,25.7143,25.784,25.7043,25.784,11413.0
2022-09-14 13:45:00,25.9,25.9,25.77,25.82,7658.0,25.784,25.784,25.6546,25.7043,7658.0
2022-09-14 13:50:00,25.82,25.86,25.81,25.84,11460.0,25.7043,25.7442,25.6944,25.7242,11460.0
2022-09-14 13:55:00,25.83,25.83,25.77,25.79,8076.0,25.7143,25.7143,25.6546,25.6745,8076.0
2022-09-14 14:00:00,25.8,25.82,25.77,25.78,6869.0,25.6844,25.7043,25.6546,25.6645,6869.0
2022-09-14 14:05:00,25.78,25.81,25.76,25.79,6708.0,25.6645,25.6944,25.6446,25.6745,6708.0
2022-09-14 14:10:00,25.79,25.8,25.76,25.77,6957.0,25.6745,25.6844,25.6446,25.6546,6957.0
2022-09-14 14:15:00,25.78,25.82,25.77,25.82,4965.0,25.6645,25.7043,25.6546,25.7043,4965.0
2022-09-14 14:20:00,25.82,25.84,25.8,25.81,6399.0,25.7043,25.7242,25.6844,25.6944,6399.0
2022-09-14 14:25:00,25.81,25.83,25.78,25.8,9794.0,25.6944,25.7143,25.6645,25.6844,9794.0
2022-09-14 14:30:00,25.8,25.84,25.8,25.83,11116.0,25.6844,25.7242,25.6844,25.7143,11116.0
2022-09-14 14:35:00,25.84,25.84,25.82,25.84,4967.0,25.7242,25.7242,25.7043,25.7242,4967.0
2022-09-14 14:40:00,25.84,25.84,25.78,25.8,6984.0,25.7242,25.7242,25.6645,25.6844,6984.0
2022-09-14 14:45:00,25.79,25.82,25.77,25.82,7730.0,25.6745,25.7043,25.6546,25.7043,7730.0
2022-09-14 14:50:00,25.84,25.84,25.78,25.79,6546.0,25.7242,25.7242,25.6645,25.6745,6546.0
2022-09-14 14:55:00,25.79,25.81,25.77,25.79,8656.0,25.6745,25.6944,25.6546,25.6745,8656.0
2022-09-14 15:00:00,25.79,25.81,25.76,25.77,12793.0,25.6745,25.6944,25.6446,25.6546,12793.0
2022-09-14 15:05:00,25.77,25.82,25.77,25.82,8014.0,25.6546,25.7043,25.6546,25.7043,8014.0
2022-09-14 15:10:00,25.83,25.83,25.78,25.79,7769.0,25.7143,25.7143,25.6645,25.6745,7769.0
2022-09-14 15:15:00,25.78,25.78,25.72,25.75,7098.0,25.6645,25.6645,25.6048,25.6346,7098.0
2022-09-14 15:20:00,25.74,25.79,25.73,25.78,9816.0,25.6247,25.6745,25.6147,25.6645,9816.0
2022-09-14 15:25:00,25.78,25.79,25.75,25.79,8427.0,25.6645,25.6745,25.6346,25.6745,8427.0
2022-09-14 15:30:00,25.79,25.81,25.75,25.8,17909.0,25.6745,25.6944,25.6346,25.6844,17909.0
2022-09-14 15:35:00,25.8,25.84,25.8,25.84,18313.0,25.6844,25.7242,25.6844,25.7242,18313.0
2022-09-14 15:40:00,25.84,25.89,25.83,25.89,22854.0,25.7242,25.774,25.7143,25.774,22854.0
2022-09-14 15:45:00,25.89,25.94,25.88,25.93,29381.0,25.774,25.8238,25.7641,25.8138,29381.0
2022-09-14 15:50:00,25.93,26.04,25.93,26.03,74413.0,25.8138,25.9234,25.8138,25.9134,74413.0
2022-09-14 15:55:00,26.03,26.04,25.9,25.94,245386.0,25.9134,25.9234,25.784,25.8238,245386.0
2022-09-15 09:30:00,26.04,26.04,25.83,25.98,44615.0,25.9234,25.9234,25.7143,25.8636,44615.0
2022-09-15 09:35:00,25.99,26.15,25.96,26.13,34781.0,25.8736,26.0329,25.8437,26.0129,34781.0
2022-09-15 09:40:00,26.13,26.32,26.13,26.25,131860.0,26.0129,26.2021,26.0129,26.1324,131860.0
2022-09-15 09:45:00,26.26,26.42,26.24,26.37,68289.0,26.1424,26.3016,26.1225,26.2519,68289.0
2022-09-15 09:50:00,26.38,26.58,26.37,26.52,102682.0,26.2618,26.4609,26.2519,26.4012,102682.0
2022-09-15 09:55:00,26.52,26.62,26.51,26.53,37894.0,26.4012,26.5008,26.3912,26.4112,37894.0
2022-09-15 10:00:00,26.54,26.56,26.48,26.51,23273.0,26.4211,26.441,26.3614,26.3912,23273.0
2022-09-15 10:05:00,26.52,26.57,26.49,26.5,22039.0,26.4012,26.451,26.3713,26.3813,22039.0
2022-09-15 10:10:00,26.51,26.6,26.5,26.53,16752.0,26.3912,26.4808,26.3813,26.4112,16752.0
2022-09-15 10:15:00,26.53,26.55,26.47,26.49,20886.0,26.4112,26.4311,26.3514,26.3713,20886.0
2022-09-15 10:20:00,26.49,26.54,26.41,26.42,33165.0,26.3713,26.4211,26.2917,26.3016,33165.0
2022-09-15 10:25:00,26.42,26.45,26.38,26.43,26203.0,26.3016,26.3315,26.2618,26.3116,26203.0
2022-09-15 10:30:00,26.42,26.45,26.32,26.36,33961.0,26.3016,26.3315,26.2021,26.2419,33961.0
2022-09-15 10:35:00,26.36,26.49,26.35,26.46,23550.0,26.2419,26.3713,26.232,26.3415,23550.0
2022-09-15 10:40:00,26.47,26.54,26.46,26.5,24312.0,26.3514,26.4211,26.3415,26.3813,24312.0
2022-09-15 10:45:00,26.5,26.52,26.4,26.43,47881.0,26.3813,26.4012,26.2817,26.3116,47881.0
2022-09-15 10:50:00,26.42,26.42,26.32,26.35,39859.0,26.3016,26.3016,26.2021,26.232,39859.0
2022-09-15 10:55:00,26.36,26.39,26.27,26.28,85025.0,26.2419,26.2718,26.1523,26.1623,85025.0
2022-09-15 11:00:00,26.27,26.31,26.26,26.3,47462.0,26.1523,26.1921,26.1424,26.1822,47462.0
2022-09-15 11:05:00,26.3,26.31,26.27,26.31,27939.0,26.1822,26.1921,26.1523,26.1921,27939.0
2022-09-15 11:10:00,26.32,26.32,26.26,26.27,30517.0,26.2021,26.2021,26.1424,26.1523,30517.0
2022-09-15 11:15:00,26.27,26.31,26.23,26.3,15941.0,26.1523,26.1921,26.1125,26.1822,15941.0
2022-09-15 11:20:00,26.3,26.35,26.29,26.32,43606.0,26.1822,26.232,26.1722,26.2021,43606.0
2022-09-15 11:25:00,26.33,26.39,26.33,26.39,21436.0,26.2121,26.2718,26.2121,26.2718,21436.0
2022-09-15 11:30:00,26.39,26.39,26.27,26.28,25512.0,26.2718,26.2718,26.1523,26.1623,25512.0
2022-09-15 11:35:00,26.27,26.33,26.26,26.31,25546.0,26.1523,26.2121,26.1424,26.1921,25546.0
2022-09-15 11:40:00,26.32,26.33,26.3,26.32,14340.0,26.2021,26.2121,26.1822,26.2021,14340.0
2022-09-15 11:45:00,26.33,26.33,26.27,26.31,11091.0,26.2121,26.2121,26.1523,26.1921,11091.0
2022-09-15 11:50:00,26.31,26.32,26.26,26.28,13046.0,26.1921,26.2021,26.1424,26.1623,13046.0
2022-09-15 11:55:00,26.28,26.32,26.27,26.3,11253.0,26.1623,26.2021,26.1523,26.1822,11253.0
2022-09-15 12:00:00,26.3,26.33,26.27,26.3,11362.0,26.1822,26.2121,26.1523,26.1822,11362.0
2022-09-15 12:05:00,26.31,26.32,26.27,26.28,8852.0,26.1921,26.2021,26.1523,26.1623,8852.0
2022-09-15 12:10:00,26.27,26.31,26.26,26.27,11195.0,26.1523,26.1921,26.1424,26.1523,11195.0
2022-09-15 12:15:00,26.27,26.35,26.25,26.35,50812.0,26.1523,26.232,26.1324,26.232,50812.0
2022-09-15 12:20:00,26.35,26.41,26.32,26.39,11554.0,26.232,26.2917,26.2021,26.2718,11554.0
2022-09-15 12:25:00,26.37,26.37,26.27,26.29,26236.0,26.2519,26.2519,26.1523,26.1722,26236.0
2022-09-15 12:30:00,26.28,26.31,26.27,26.3,40315.0,26.1623,26.1921,26.1523,26.1822,40315.0
2022-09-15 12:35:00,26.3,26.36,26.3,26.36,19164.0,26.1822,26.2419,26.1822,26.2419,19164.0
2022-09-15 12:40:00,26.36,26.41,26.36,26.39,8847.0,26.2419,26.2917,26.2419,26.2718,8847.0
2022-09-15 12:45:00,26.4,26.43,26.39,26.42,12690.0,26.2817,26.3116,26.2718,26.3016,12690.0
2022-09-15 12:50:00,26.43,26.49,26.43,26.48,10289.0,26.3116,26.3713,26.3116,26.3614,10289.0
2022-09-15 12:55:00,26.47,26.48,26.39,26.39,25981.0,26.3514,26.3614,26.2718,26.2718,25981.0
2022-09-15 13:00:00,26.4,26.41,26.36,26.4,35510.0,26.2817,26.2917,26.2419,26.2817,35510.0
2022-09-15 13:05:00,26.4,26.41,26.37,26.39,13440.0,26.2817,26.2917,26.2519,26.2718,13440.0
2022-09-15 13:10:00,26.38,26.4,26.37,26.39,6408.0,26.2618,26.2817,26.2519,26.2718,6408.0
2022-09-15 13:15:00,26.39,26.45,26.38,26.39,29382.0,26.2718,26.3315,26.2618,26.2718,29382.0
2022-09-15 13:20:00,26.38,26.41,26.37,26.39,14539.0,26.2618,26.2917,26.2519,26.2718,14539.0
2022-09-15 13:25:00,26.39,26.43,26.37,26.41,17466.0,26.2718,26.3116,26.2519,26.2917,17466.0
2022-09-15 13:30:00,26.41,26.41,26.37,26.4,9815.0,26.2917,26.2917,26.2519,26.2817,9815.0
2022-09-15 13:35:00,26.39,26.41,26.36,26.37,20898.0,26.2718,26.2917,26.2419,26.2519,20898.0
2022-09-15 13:40:00,26.38,26.4,26.35,26.35,11787.0,26.2618,26.2817,26.232,26.232,11787.0
2022-09-15 13:45:00,26.36,26.41,26.35,26.37,22014.0,26.2419,26.2917,26.232,26.2519,22014.0
2022-09-15 13:50:00,26.36,26.38,26.33,26.37,9754.0,26.2419,26.2618,26.2121,26.2519,9754.0
2022-09-15 13:55:00,26.38,26.4,26.36,26.39,10579.0,26.2618,26.2817,26.2419,26.2718,10579.0
2022-09-15 14:00:00,26.39,26.39,26.3,26.32,14312.0,26.2718,26.2718,26.1822,26.2021,14312.0
2022-09-15 14:05:00,26.32,26.34,26.3,26.32,10759.0,26.2021,26.222,26.1822,26.2021,10759.0
2022-09-15 14:10:00,26.32,26.39,26.32,26.35,19791.0,26.2021,26.2718,26.2021,26.232,19791.0
2022-09-15 14:15:00,26.36,26.42,26.35,26.41,17153.0,26.2419,26.3016,26.232,26.2917,17153.0
2022-09-15 14:20:00,26.41,26.42,26.38,26.41,13463.0,26.2917,26.3016,26.2618,26.2917,13463.0
2022-09-15 14:25:00,26.41,26.44,26.39,26.44,7109.0,26.2917,26.3216,26.2718,26.3216,7109.0
2022-09-15 14:30:00,26.44,26.44,26.38,26.39,27749.0,26.3216,26.3216,26.2618,26.2718,27749.0
2022-09-15 14:35:00,26.39,26.41,26.37,26.39,23564.0,26.2718,26.2917,26.2519,26.2718,23564.0
2022-09-15 14:40:00,26.4,26.45,26.38,26.45,16172.0,26.2817,26.3315,26.2618,26.3315,16172.0
2022-09-15 14:45:00,26.46,26.49,26.39,26.39,38766.0,26.3415,26.3713,26.2718,26.2718,38766.0
2022-09-15 14:50:00,26.4,26.41,26.34,26.35,131480.0,26.2817,26.2917,26.222,26.232,131480.0
2022-09-15 14:55:00,26.36,26.36,26.27,26.29,87035.0,26.2419,26.2419,26.1523,26.1722,87035.0
2022-09-15 15:00:00,26.3,26.31,26.26,26.28,29750.0,26.1822,26.1921,26.1424,26.1623,29750.0
2022-09-15 15:05:00,26.28,26.33,26.26,26.33,55250.0,26.1623,26.2121,26.1424,26.2121,55250.0
2022-09-15 15:10:00,26.33,26.35,26.31,26.35,43393.0,26.2121,26.232,26.1921,26.232,43393.0
2022-09-15 15:15:00,26.35,26.37,26.29,26.33,61206.0,26.232,26.2519,26.1722,26.2121,61206.0
2022-09-15 15:20:00,26.33,26.34,26.22,26.3,99460.0,26.2121,26.222,26.1025,26.1822,99460.0
2022-09-15 15:25:00,26.29,26.3,26.15,26.19,31642.0,26.1722,26.1822,26.0329,26.0727,31642.0
2022-09-15 15:30:00,26.18,26.24,26.17,26.2,22390.0,26.0627,26.1225,26.0528,26.0826,22390.0
2022-09-15 15:35:00,26.2,26.3,26.19,26.3,73939.0,26.0826,26.1822,26.0727,26.1822,73939.0
2022-09-15 15:40:00,26.3,26.3,26.27,26.3,35895.0,26.1822,26.1822,26.1523,26.1822,35895.0
2022-09-15 15:45:00,26.29,26.31,26.28,26.3,38361.0,26.1722,26.1921,26.1623,26.1822,38361.0
2022-09-15 15:50:00,26.3,26.42,26.26,26.42,171232.0,26.1822,26.3016,26.1424,26.3016,171232.0
2022-09-15 15:55:00,26.42,26.48,26.42,26.47,277856.0,26.3016,26.3614,26.3016,26.3514,277856.0
2022-09-16 09:30:00,25.59,25.8,25.38,25.4,117949.0,25.4754,25.6844,25.2663,25.2862,117949.0
2022-09-16 09:35:00,25.38,25.39,25.15,25.22,53202.0,25.2663,25.2763,25.0373,25.107,53202.0
2022-09-16 09:40:00,25.21,25.21,25.07,25.08,33119.0,25.0971,25.0971,24.9577,24.9677,33119.0
2022-09-16 09:45:00,25.08,25.13,25.03,25.08,40027.0,24.9677,25.0174,24.9179,24.9677,40027.0
2022-09-16 09:50:00,25.09,25.17,25.0,25.03,42987.0,24.9776,25.0572,24.888,24.9179,42987.0
2022-09-16 09:55:00,25.03,25.08,24.96,25.05,41686.0,24.9179,24.9677,24.8482,24.9378,41686.0
2022-09-16 10:00:00,25.06,25.12,25.02,25.09,18742.0,24.9477,25.0075,24.9079,24.9776,18742.0
2022-09-16 10:05:00,25.1,25.25,25.1,25.17,23168.0,24.9876,25.1369,24.9876,25.0572,23168.0
2022-09-16 10:10:00,25.17,25.31,25.17,25.24,33507.0,25.0572,25.1966,25.0572,25.1269,33507.0
2022-09-16 10:15:00,25.23,25.37,25.23,25.32,37575.0,25.117,25.2564,25.117,25.2066,37575.0
2022-09-16 10:20:00,25.31,25.32,25.19,25.29,19710.0,25.1966,25.2066,25.0772,25.1767,19710.0
2022-09-16 10:25:00,25.28,25.33,25.23,25.23,17969.0,25.1668,25.2165,25.117,25.117,17969.0
2022-09-16 10:30:00,25.24,25.32,25.22,25.31,22626.0,25.1269,25.2066,25.107,25.1966,22626.0
2022-09-16 10:35:00,25.32,25.39,25.24,25.27,108916.0,25.2066,25.2763,25.1269,25.1568,108916.0
2022-09-16 10:40:00,25.28,25.37,25.27,25.29,52906.0,25.1668,25.2564,25.1568,25.1767,52906.0
2022-09-16 10:45:00,25.28,25.3,25.2,25.23,33262.0,25.1668,25.1867,25.0871,25.117,33262.0
2022-09-16 10:50:00,25.23,25.28,25.12,25.13,23092.0,25.117,25.1668,25.0075,25.0174,23092.0
2022-09-16 10:55:00,25.13,25.13,25.01,25.09,191990.0,25.0174,25.0174,24.898,24.9776,191990.0
2022-09-16 11:00:00,25.09,25.12,25.06,25.07,21920.0,24.9776,25.0075,24.9477,24.9577,21920.0
2022-09-16 11:05:00,25.08,25.12,25.02,25.04,18100.0,24.9677,25.0075,24.9079,24.9278,18100.0
2022-09-16 11:10:00,25.03,25.05,24.97,24.99,70322.0,24.9179,24.9378,24.8581,24.8781,70322.0
2022-09-16 11:15:00,24.98,25.06,24.92,24.93,37358.0,24.8681,24.9477,24.8084,24.8183,37358.0
2022-09-16 11:20:00,24.93,24.94,24.78,24.8,47057.0,24.8183,24.8283,24.669,24.6889,47057.0
2022-09-16 11:25:00,24.8,24.83,24.7,24.74,41301.0,24.6889,24.7188,24.5894,24.6292,41301.0
2022-09-16 11:30:00,24.74,24.79,24.68,24.69,43284.0,24.6292,24.679,24.5694,24.5794,43284.0
2022-09-16 11:35:00,24.69,24.72,24.61,24.64,43303.0,24.5794,24.6093,24.4998,24.5296,43303.0
2022-09-16 11:40:00,24.64,24.68,24.63,24.67,35912.0,24.5296,24.5694,24.5197,24.5595,35912.0
2022-09-16 11:45:00,24.67,24.74,24.65,24.73,19413.0,24.5595,24.6292,24.5396,24.6192,19413.0
2022-09-16 11:50:00,24.73,24.74,24.65,24.71,31899.0,24.6192,24.6292,24.5396,24.5993,31899.0
2022-09-16 11:55:00,24.72,24.73,24.57,24.64,103236.0,24.6093,24.6192,24.4599,24.5296,103236.0
2022-09-16 12:00:00,24.64,24.64,24.51,24.51,36896.0,24.5296,24.5296,24.4002,24.4002,36896.0
2022-09-16 12:05:00,24.51,24.58,24.5,24.52,18769.0,24.4002,24.4699,24.3902,24.4102,18769.0
2022-09-16 12:10:00,24.53,24.55,24.52,24.54,10342.0,24.4201,24.44,24.4102,24.4301,10342.0
2022-09-16 12:15:00,24.55,24.6,24.53,24.59,20971.0,24.44,24.4898,24.4201,24.4798,20971.0
2022-09-16 12:20:00,24.58,24.58,24.35,24.37,111066.0,24.4699,24.4699,24.2409,24.2608,111066.0
2022-09-16 12:25:00,24.37,24.38,24.27,24.33,52738.0,24.2608,24.2708,24.1613,24.221,52738.0
2022-09-16 12:30:00,24.33,24.34,24.21,24.23,50889.0,24.221,24.231,24.1015,24.1215,50889.0
2022-09-16 12:35:00,24.24,24.33,24.23,24.29,54279.0,24.1314,24.221,24.1215,24.1812,54279.0
2022-09-16 12:40:00,24.29,24.42,24.29,24.34,47313.0,24.1812,24.3106,24.1812,24.231,47313.0
2022-09-16 12:45:00,24.33,24.44,24.32,24.42,26679.0,24.221,24.3305,24.2111,24.3106,26679.0
2022-09-16 12:50:00,24.42,24.42,24.24,24.29,44086.0,24.3106,24.3106,24.1314,24.1812,44086.0
2022-09-16 12:55:00,24.28,24.32,24.23,24.29,13715.0,24.1712,24.2111,24.1215,24.1812,13715.0
2022-09-16 13:00:00,24.28,24.28,24.14,24.14,27144.0,24.1712,24.1712,24.0319,24.0319,27144.0
2022-09-16 13:05:00,24.15,24.16,23.81,23.88,239101.0,24.0418,24.0518,23.7033,23.773,239101.0
2022-09-16 13:10:00,23.88,24.04,23.88,23.98,35845.0,23.773,23.9323,23.773,23.8726,35845.0
2022-09-16 13:15:00,23.98,24.1,23.96,24.05,42294.0,23.8726,23.992,23.8527,23.9423,42294.0
2022-09-16 13:20:00,24.03,24.09,24.02,24.09,49017.0,23.9224,23.9821,23.9124,23.9821,49017.0
2022-09-16 13:25:00,24.09,24.14,24.07,24.08,56926.0,23.9821,24.0319,23.9622,23.9721,56926.0
2022-09-16 13:30:00,24.09,24.2,24.08,24.13,66812.0,23.9821,24.0916,23.9721,24.0219,66812.0
2022-09-16 13:35:00,24.13,24.15,24.1,24.13,28088.0,24.0219,24.0418,23.992,24.0219,28088.0
2022-09-16 13:40:00,24.13,24.16,24.09,24.11,23737.0,24.0219,24.0518,23.9821,24.002,23737.0
2022-09-16 13:45:00,24.1,24.1,24.06,24.1,35147.0,23.992,23.992,23.9522,23.992,35147.0
2022-09-16 13:50:00,24.1,24.13,24.07,24.09,30958.0,23.992,24.0219,23.9622,23.9821,30958.0
2022-09-16 13:55:00,24.09,24.09,24.0,24.04,49766.0,23.9821,23.9821,23.8925,23.9323,49766.0
2022-09-16 14:00:00,24.04,24.04,23.96,23.96,25295.0,23.9323,23.9323,23.8527,23.8527,25295.0
2022-09-16 14:05:00,23.96,23.98,23.94,23.97,34252.0,23.8527,23.8726,23.8328,23.8626,34252.0
2022-09-16 14:10:00,23.97,24.05,23.96,24.04,52541.0,23.8626,23.9423,23.8527,23.9323,52541.0
2022-09-16 14:15:00,24.03,24.03,23.97,23.98,25494.0,23.9224,23.9224,23.8626,23.8726,25494.0
2022-09-16 14:20:00,23.98,24.03,23.97,24.01,30392.0,23.8726,23.9224,23.8626,23.9024,30392.0
2022-09-16 14:25:00,24.01,24.06,24.0,24.04,29359.0,23.9024,23.9522,23.8925,23.9323,29359.0
2022-09-16 14:30:00,24.04,24.08,24.02,24.08,16955.0,23.9323,23.9721,23.9124,23.9721,16955.0
2022-09-16 14:35:00,24.08,24.09,24.02,24.03,27212.0,23.9721,23.9821,23.9124,23.9224,27212.0
2022-09-16 14:40:00,24.03,24.07,24.0,24.07,23546.0,23.9224,23.9622,23.8925,23.9622,23546.0
2022-09-16 14:45:00,24.07,24.1,24.06,24.1,30142.0,23.9622,23.992,23.9522,23.992,30142.0
2022-09-16 14:50:00,24.1,24.14,24.09,24.14,18161.0,23.992,24.0319,23.9821,24.0319,18161.0
2022-09-16 14:55:00,24.14,24.17,24.11,24.11,32902.0,24.0319,24.0617,24.002,24.002,32902.0
2022-09-16 15:00:00,24.11,24.19,24.09,24.19,118611.0,24.002,24.0816,23.9821,24.0816,118611.0
2022-09-16 15:05:00,24.19,24.24,24.14,24.23,52636.0,24.0816,24.1314,24.0319,24.1215,52636.0
2022-09-16 15:10:00,24.22,24.28,24.21,24.28,63562.0,24.1115,24.1712,24.1015,24.1712,63562.0
2022-09-16 15:15:00,24.28,24.31,24.27,24.29,68302.0,24.1712,24.2011,24.1613,24.1812,68302.0
2022-09-16 15:20:00,24.3,24.37,24.28,24.31,62937.0,24.1911,24.2608,24.1712,24.2011,62937.0
2022-09-16 15:25:00,24.3,24.35,24.29,24.33,50900.0,24.1911,24.2409,24.1812,24.221,50900.0
2022-09-16 15:30:00,24.32,24.37,24.27,24.36,103209.0,24.2111,24.2608,24.1613,24.2509,103209.0
2022-09-16 15:35:00,24.36,24.37,24.24,24.28,147892.0,24.2509,24.2608,24.1314,24.1712,147892.0
2022-09-16 15:40:00,24.28,24.47,24.26,24.47,119632.0,24.1712,24.3604,24.1513,24.3604,119632.0
2022-09-16 15:45:00,24.47,24.57,24.45,24.54,120021.0,24.3604,24.4599,24.3405,24.4301,120021.0
2022-09-16 15:50:00,24.54,25.0,24.54,24.9,453916.0,24.4301,24.888,24.4301,24.7885,453916.0
2022-09-16 15:55:00,24.9,25.14,24.9,25.09,1004537.0,24.7885,25.0274,24.7885,24.9776,1004537.0
2022-09-19 09:30:00,24.98,25.48,24.97,25.41,101031.0,24.8681,25.3659,24.8581,25.2962,101031.0
2022-09-19 09:35:00,25.41,25.6,25.36,25.6,24229.0,25.2962,25.4853,25.2464,25.4853,24229.0
2022-09-19 09:40:00,25.6,25.87,25.6,25.79,49046.0,25.4853,25.7541,25.4853,25.6745,49046.0
2022-09-19 09:45:00,25.78,25.78,25.61,25.62,27756.0,25.6645,25.6645,25.4953,25.5052,27756.0
2022-09-19 09:50:00,25.62,25.69,25.55,25.6,32979.0,25.5052,25.5749,25.4355,25.4853,32979.0
2022-09-19 09:55:00,25.59,25.6,25.49,25.53,19567.0,25.4754,25.4853,25.3758,25.4156,19567.0
2022-09-19 10:00:00,25.52,25.56,25.24,25.35,45936.0,25.4057,25.4455,25.1269,25.2364,45936.0
2022-09-19 10:05:00,25.33,25.4,25.26,25.28,12749.0,25.2165,25.2862,25.1468,25.1668,12749.0
2022-09-19 10:10:00,25.28,25.34,25.25,25.34,11627.0,25.1668,25.2265,25.1369,25.2265,11627.0
2022-09-19 10:15:00,25.33,25.35,25.22,25.23,15638.0,25.2165,25.2364,25.107,25.117,15638.0
2022-09-19 10:20:00,25.24,25.31,25.19,25.3,11152.0,25.1269,25.1966,25.0772,25.1867,11152.0
2022-09-19 10:25:00,25.31,25.4,25.31,25.38,6184.0,25.1966,25.2862,25.1966,25.2663,6184.0
2022-09-19 10:30:00,25.38,25.44,25.35,25.43,15401.0,25.2663,25.326,25.2364,25.3161,15401.0
2022-09-19 10:35:00,25.44,25.56,25.44,25.55,8016.0,25.326,25.4455,25.326,25.4355,8016.0
2022-09-19 10:40:00,25.56,25.76,25.56,25.75,19767.0,25.4455,25.6446,25.4455,25.6346,19767.0
2022-09-19 10:45:00,25.75,25.8,25.75,25.77,10642.0,25.6346,25.6844,25.6346,25.6546,10642.0
2022-09-19 10:50:00,25.78,25.8,25.74,25.77,13741.0,25.6645,25.6844,25.6247,25.6546,13741.0
2022-09-19 10:55:00,25.77,25.81,25.71,25.8,19408.0,25.6546,25.6944,25.5948,25.6844,19408.0
2022-09-19 11:00:00,25.8,25.88,25.78,25.84,37968.0,25.6844,25.7641,25.6645,25.7242,37968.0
2022-09-19 11:05:00,25.85,25.92,25.83,25.88,23691.0,25.7342,25.8039,25.7143,25.7641,23691.0
2022-09-19 11:10:00,25.88,25.92,25.86,25.91,21321.0,25.7641,25.8039,25.7442,25.7939,21321.0
2022-09-19 11:15:00,25.9,25.91,25.83,25.84,8249.0,25.784,25.7939,25.7143,25.7242,8249.0
2022-09-19 11:20:00,25.84,25.89,25.79,25.79,30331.0,25.7242,25.774,25.6745,25.6745,30331.0
2022-09-19 11:25:00,25.81,25.86,25.8,25.8,27861.0,25.6944,25.7442,25.6844,25.6844,27861.0
2022-09-19 11:30:00,25.8,25.8,25.7,25.76,16798.0,25.6844,25.6844,25.5849,25.6446,16798.0
2022-09-19 11:35:00,25.76,25.76,25.7,25.71,7374.0,25.6446,25.6446,25.5849,25.5948,7374.0
2022-09-19 11:40:00,25.7,25.84,25.69,25.84,19261.0,25.5849,25.7242,25.5749,25.7242,19261.0
2022-09-19 11:45:00,25.84,25.85,25.78,25.8,19229.0,25.7242,25.7342,25.6645,25.6844,19229.0
2022-09-19 11:50:00,25.8,25.85,25.79,25.8,7846.0,25.6844,25.7342,25.6745,25.6844,7846.0
2022-09-19 11:55:00,25.8,25.81,25.61,25.64,37403.0,25.6844,25.6944,25.4953,25.5251,37403.0
2022-09-19 12:00:00,25.65,25.71,25.64,25.66,28195.0,25.5351,25.5948,25.5251,25.5451,28195.0
2022-09-19 12:05:00,25.64,25.69,25.6,25.69,11758.0,25.5251,25.5749,25.4853,25.5749,11758.0
2022-09-19 12:10:00,25.69,25.7,25.63,25.63,14854.0,25.5749,25.5849,25.5152,25.5152,14854.0
2022-09-19 12:15:00,25.62,25.63,25.57,25.61,9516.0,25.5052,25.5152,25.4555,25.4953,9516.0
2022-09-19 12:20:00,25.61,25.61,25.54,25.57,8577.0,25.4953,25.4953,25.4256,25.4555,8577.0
2022-09-19 12:25:00,25.57,25.57,25.49,25.55,9945.0,25.4555,25.4555,25.3758,25.4355,9945.0
2022-09-19 12:30:00,25.55,25.58,25.53,25.57,14996.0,25.4355,25.4654,25.4156,25.4555,14996.0
2022-09-19 12:35:00,25.57,25.67,25.56,25.66,20393.0,25.4555,25.555,25.4455,25.5451,20393.0
2022-09-19 12:40:00,25.67,25.67,25.64,25.66,6099.0,25.555,25.555,25.5251,25.5451,6099.0
2022-09-19 12:45:00,25.66,25.66,25.64,25.66,8250.0,25.5451,25.5451,25.5251,25.5451,8250.0
2022-09-19 12:50:00,25.66,25.67,25.64,25.64,12938.0,25.5451,25.555,25.5251,25.5251,12938.0
2022-09-19 12:55:00,25.64,25.66,25.59,25.59,10175.0,25.5251,25.5451,25.4754,25.4754,10175.0
2022-09-19 13:00:00,25.59,25.6,25.56,25.56,11917.0,25.4754,25.4853,25.4455,25.4455,11917.0
2022-09-19 13:05:00,25.55,25.61,25.55,25.58,27074.0,25.4355,25.4953,25.4355,25.4654,27074.0
2022-09-19 13:10:00,25.58,25.66,25.57,25.65,42466.0,25.4654,25.5451,25.4555,25.5351,42466.0
2022-09-19 13:15:00,25.66,25.71,25.65,25.68,19762.0,25.5451,25.5948,25.5351,25.565,19762.0
2022-09-19 13:20:00,25.68,25.72,25.66,25.71,23600.0,25.565,25.6048,25.5451,25.5948,23600.0
2022-09-19 13:25:00,25.7,25.72,25.68,25.71,11929.0,25.5849,25.6048,25.565,25.5948,11929.0
2022-09-19 13:30:00,25.71,25.72,25.68,25.71,43909.0,25.5948,25.6048,25.565,25.5948,43909.0
2022-09-19 13:35:00,25.71,25.71,25.67,25.68,16129.0,25.5948,25.5948,25.555,25.565,16129.0
2022-09-19 13:40:00,25.68,25.7,25.66,25.7,30121.0,25.565,25.5849,25.5451,25.5849,30121.0
2022-09-19 13:45:00,25.7,25.7,25.66,25.67,11000.0,25.5849,25.5849,25.5451,25.555,11000.0
2022-09-19 13:50:00,25.66,25.66,25.65,25.66,4784.0,25.5451,25.5451,25.5351,25.5451,4784.0
2022-09-19 13:55:00,25.66,25.68,25.64,25.68,12806.0,25.5451,25.565,25.5251,25.565,12806.0
2022-09-19 14:00:00,25.68,25.7,25.66,25.67,14584.0,25.565,25.5849,25.5451,25.555,14584.0
2022-09-19 14:05:00,25.67,25.71,25.65,25.7,29477.0,25.555,25.5948,25.5351,25.5849,29477.0
2022-09-19 14:10:00,25.7,25.83,25.69,25.74,69017.0,25.5849,25.7143,25.5749,25.6247,69017.0
2022-09-19 14:15:00,25.73,25.76,25.7,25.71,36553.0,25.6147,25.6446,25.5849,25.5948,36553.0
2022-09-19 14:20:00,25.71,25.75,25.69,25.7,39586.0,25.5948,25.6346,25.5749,25.5849,39586.0
2022-09-19 14:25:00,25.7,25.72,25.69,25.71,35507.0,25.5849,25.6048,25.5749,25.5948,35507.0
2022-09-19 14:30:00,25.71,25.72,25.69,25.7,24913.0,25.5948,25.6048,25.5749,25.5849,24913.0
2022-09-19 14:35:00,25.7,25.75,25.69,25.74,16897.0,25.5849,25.6346,25.5749,25.6247,16897.0
2022-09-19 14:40:00,25.74,25.77,25.72,25.77,9343.0,25.6247,25.6546,25.6048,25.6546,9343.0
2022-09-19 14:45:00,25.77,25.78,25.75,25.78,21192.0,25.6546,25.6645,25.6346,25.6645,21192.0
2022-09-19 14:50:00,25.78,25.79,25.77,25.79,5484.0,25.6645,25.6745,25.6546,25.6745,5484.0
2022-09-19 14:55:00,25.79,25.82,25.78,25.8,17483.0,25.6745,25.7043,25.6645,25.6844,17483.0
2022-09-19 15:00:00,25.8,25.81,25.74,25.76,66166.0,25.6844,25.6944,25.6247,25.6446,66166.0
2022-09-19 15:05:00,25.76,25.76,25.68,25.72,41162.0,25.6446,25.6446,25.565,25.6048,41162.0
2022-09-19 15:10:00,25.73,25.75,25.69,25.71,23849.0,25.6147,25.6346,25.5749,25.5948,23849.0
2022-09-19 15:15:00,25.71,25.73,25.67,25.69,15519.0,25.5948,25.6147,25.555,25.5749,15519.0
2022-09-19 15:20:00,25.69,25.71,25.68,25.69,20187.0,25.5749,25.5948,25.565,25.5749,20187.0
2022-09-19 15:25:00,25.69,25.71,25.67,25.69,31732.0,25.5749,25.5948,25.555,25.5749,31732.0
2022-09-19 15:30:00,25.69,25.71,25.64,25.67,37908.0,25.5749,25.5948,25.5251,25.555,37908.0
2022-09-19 15:35:00,25.67,25.71,25.65,25.67,30666.0,25.555,25.5948,25.5351,25.555,30666.0
2022-09-19 15:40:00,25.67,25.75,25.64,25.74,54385.0,25.555,25.6346,25.5251,25.6247,54385.0
2022-09-19 15:45:00,25.74,25.74,25.69,25.71,54613.0,25.6247,25.6247,25.5749,25.5948,54613.0
2022-09-19 15:50:00,25.71,25.73,25.67,25.73,121291.0,25.5948,25.6147,25.555,25.6147,121291.0
2022-09-19 15:55:00,25.73,25.73,25.68,25.71,179026.0,25.6147,25.6147,25.565,25.5948,179026.0
2022-09-20 09:30:00,26.8,27.34,26.68,26.92,323595.0,26.6799,27.2175,26.5605,26.7994,323595.0
2022-09-20 09:35:00,26.91,27.0,26.75,26.85,358689.0,26.7895,26.8791,26.6302,26.7297,358689.0
2022-09-20 09:40:00,26.85,26.87,26.66,26.79,91890.0,26.7297,26.7496,26.5406,26.67,91890.0
2022-09-20 09:45:00,26.77,26.89,26.74,26.85,60540.0,26.6501,26.7695,26.6202,26.7297,60540.0
2022-09-20 09:50:00,26.84,26.91,26.75,26.83,261517.0,26.7198,26.7895,26.6302,26.7098,261517.0
2022-09-20 09:55:00,26.86,26.91,26.76,26.79,92661.0,26.7397,26.7895,26.6401,26.67,92661.0
2022-09-20 10:00:00,26.78,26.98,26.75,26.89,132394.0,26.66,26.8591,26.6302,26.7695,132394.0
2022-09-20 10:05:00,26.9,27.14,26.9,27.06,88963.0,26.7795,27.0184,26.7795,26.9388,88963.0
2022-09-20 10:10:00,27.08,27.16,27.0,27.05,86604.0,26.9587,27.0383,26.8791,26.9288,86604.0
2022-09-20 10:15:00,27.07,27.21,27.03,27.12,81646.0,26.9487,27.0881,26.9089,26.9985,81646.0
2022-09-20 10:20:00,27.12,27.23,27.12,27.19,79117.0,26.9985,27.108,26.9985,27.0682,79117.0
2022-09-20 10:25:00,27.19,27.4,27.18,27.4,129470.0,27.0682,27.2773,27.0582,27.2773,129470.0
2022-09-20 10:30:00,27.4,27.46,27.36,27.44,95175.0,27.2773,27.337,27.2374,27.3171,95175.0
2022-09-20 10:35:00,27.45,27.55,27.39,27.41,136669.0,27.327,27.4266,27.2673,27.2872,136669.0
2022-09-20 10:40:00,27.4,27.45,27.33,27.43,81065.0,27.2773,27.327,27.2076,27.3071,81065.0
2022-09-20 10:45:00,27.43,27.45,27.26,27.29,145443.0,27.3071,27.327,27.1379,27.1678,145443.0
2022-09-20 10:50:00,27.29,27.44,27.19,27.39,115861.0,27.1678,27.3171,27.0682,27.2673,115861.0
2022-09-20 10:55:00,27.39,27.53,27.37,27.52,101358.0,27.2673,27.4067,27.2474,27.3967,101358.0
2022-09-20 11:00:00,27.53,27.62,27.45,27.47,123190.0,27.4067,27.4963,27.327,27.3469,123190.0
2022-09-20 11:05:00,27.46,27.66,27.46,27.63,92685.0,27.337,27.5361,27.337,27.5062,92685.0
2022-09-20 11:10:00,27.61,27.71,27.56,27.58,145370.0,27.4863,27.5859,27.4365,27.4565,145370.0
2022-09-20 11:15:00,27.59,27.6,27.44,27.51,68967.0,27.4664,27.4764,27.3171,27.3868,68967.0
2022-09-20 11:20:00,27.51,27.55,27.4,27.4,67648.0,27.3868,27.4266,27.2773,27.2773,67648.0
2022-09-20 11:25:00,27.4,27.53,27.37,27.53,71989.0,27.2773,27.4067,27.2474,27.4067,71989.0
2022-09-20 11:30:00,27.53,27.59,27.52,27.53,108485.0,27.4067,27.4664,27.3967,27.4067,108485.0
2022-09-20 11:35:00,27.54,27.54,27.46,27.5,55028.0,27.4166,27.4166,27.337,27.3768,55028.0
2022-09-20 11:40:00,27.5,27.5,27.37,27.41,44435.0,27.3768,27.3768,27.2474,27.2872,44435.0
2022-09-20 11:45:00,27.41,27.41,27.28,27.29,61062.0,27.2872,27.2872,27.1578,27.1678,61062.0
2022-09-20 11:50:00,27.28,27.34,27.25,27.3,62357.0,27.1578,27.2175,27.1279,27.1777,62357.0
2022-09-20 11:55:00,27.31,27.39,27.3,27.35,45047.0,27.1877,27.2673,27.1777,27.2275,45047.0
2022-09-20 12:00:00,27.36,27.4,27.27,27.28,59564.0,27.2374,27.2773,27.1478,27.1578,59564.0
2022-09-20 12:05:00,27.28,27.29,27.12,27.14,69482.0,27.1578,27.1678,26.9985,27.0184,69482.0
2022-09-20 12:10:00,27.14,27.16,27.08,27.14,35360.0,27.0184,27.0383,26.9587,27.0184,35360.0
2022-09-20 12:15:00,27.14,27.15,27.06,27.1,47150.0,27.0184,27.0284,26.9388,26.9786,47150.0
2022-09-20 12:20:00,27.1,27.13,27.04,27.13,55863.0,26.9786,27.0085,26.9189,27.0085,55863.0
2022-09-20 12:25:00,27.12,27.15,27.06,27.08,56897.0,26.9985,27.0284,26.9388,26.9587,56897.0
2022-09-20 12:30:00,27.07,27.08,27.01,27.05,50682.0,26.9487,26.9587,26.889,26.9288,50682.0
2022-09-20 12:35:00,27.04,27.08,27.02,27.05,29593.0,26.9189,26.9587,26.899,26.9288,29593.0
2022-09-20 12:40:00,27.05,27.06,26.97,26.99,54358.0,26.9288,26.9388,26.8492,26.8691,54358.0
2022-09-20 12:45:00,26.99,27.01,26.95,26.98,39220.0,26.8691,26.889,26.8293,26.8591,39220.0
2022-09-20 12:50:00,26.97,27.03,26.97,26.99,57295.0,26.8492,26.9089,26.8492,26.8691,57295.0
2022-09-20 12:55:00,26.99,27.05,26.98,27.05,40221.0,26.8691,26.9288,26.8591,26.9288,40221.0
2022-09-20 13:00:00,27.05,27.07,27.02,27.03,64413.0,26.9288,26.9487,26.899,26.9089,64413.0
2022-09-20 13:05:00,27.03,27.06,27.0,27.03,67780.0,26.9089,26.9388,26.8791,26.9089,67780.0
2022-09-20 13:10:00,27.04,27.05,26.97,27.0,50482.0,26.9189,26.9288,26.8492,26.8791,50482.0
2022-09-20 13:15:00,27.0,27.01,26.9,26.98,53738.0,26.8791,26.889,26.7795,26.8591,53738.0
2022-09-20 13:20:00,26.98,27.12,26.97,27.08,76271.0,26.8591,26.9985,26.8492,26.9587,76271.0
2022-09-20 13:25:00,27.08,27.1,27.01,27.03,49059.0,26.9587,26.9786,26.889,26.9089,49059.0
2022-09-20 13:30:00,27.02,27.03,26.96,26.99,47749.0,26.899,26.9089,26.8392,26.8691,47749.0
2022-09-20 13:35:00,26.99,27.0,26.94,26.99,47179.0,26.8691,26.8791,26.8193,26.8691,47179.0
2022-09-20 13:40:00,26.98,27.01,26.97,26.99,48448.0,26.8591,26.889,26.8492,26.8691,48448.0
2022-09-20 13:45:00,26.99,27.06,26.98,27.0,76643.0,26.8691,26.9388,26.8591,26.8791,76643.0
2022-09-20 13:50:00,27.0,27.0,26.94,26.97,43571.0,26.8791,26.8791,26.8193,26.8492,43571.0
2022-09-20 13:55:00,26.96,26.98,26.9,26.92,37044.0,26.8392,26.8591,26.7795,26.7994,37044.0
2022-09-20 14:00:00,26.92,27.0,26.92,26.96,36498.0,26.7994,26.8791,26.7994,26.8392,36498.0
2022-09-20 14:05:00,26.96,27.02,26.96,26.99,32672.0,26.8392,26.899,26.8392,26.8691,32672.0
2022-09-20 14:10:00,26.98,27.01,26.97,27.0,28940.0,26.8591,26.889,26.8492,26.8791,28940.0
2022-09-20 14:15:00,27.0,27.02,26.94,27.02,57534.0,26.8791,26.899,26.8193,26.899,57534.0
2022-09-20 14:20:00,27.01,27.03,26.97,26.98,48885.0,26.889,26.9089,26.8492,26.8591,48885.0
2022-09-20 14:25:00,26.97,27.01,26.96,26.98,41252.0,26.8492,26.889,26.8392,26.8591,41252.0
2022-09-20 14:30:00,26.98,26.99,26.91,26.92,25280.0,26.8591,26.8691,26.7895,26.7994,25280.0
2022-09-20 14:35:00,26.93,26.95,26.88,26.9,49905.0,26.8094,26.8293,26.7596,26.7795,49905.0
2022-09-20 14:40:00,26.91,26.95,26.88,26.93,34878.0,26.7895,26.8293,26.7596,26.8094,34878.0
2022-09-20 14:45:00,26.93,27.04,26.93,27.02,50569.0,26.8094,26.9189,26.8094,26.899,50569.0
2022-09-20 14:50:00,27.03,27.04,26.97,26.97,30715.0,26.9089,26.9189,26.8492,26.8492,30715.0
2022-09-20 14:55:00,26.96,27.05,26.96,27.04,79757.0,26.8392,26.9288,26.8392,26.9189,79757.0
2022-09-20 15:00:00,27.04,27.1,26.82,26.83,119802.0,26.9189,26.9786,26.6999,26.7098,119802.0
2022-09-20 15:05:00,26.83,26.87,26.79,26.86,36741.0,26.7098,26.7496,26.67,26.7397,36741.0
2022-09-20 15:10:00,26.87,26.88,26.78,26.82,53910.0,26.7496,26.7596,26.66,26.6999,53910.0
2022-09-20 15:15:00,26.82,26.85,26.8,26.85,24204.0,26.6999,26.7297,26.6799,26.7297,24204.0
2022-09-20 15:20:00,26.85,26.87,26.83,26.87,29463.0,26.7297,26.7496,26.7098,26.7496,29463.0
2022-09-20 15:25:00,26.86,26.9,26.84,26.86,39586.0,26.7397,26.7795,26.7198,26.7397,39586.0
2022-09-20 15:30:00,26.86,26.89,26.81,26.88,51528.0,26.7397,26.7695,26.6899,26.7596,51528.0
2022-09-20 15:35:00,26.87,26.87,26.81,26.85,50286.0,26.7496,26.7496,26.6899,26.7297,50286.0
2022-09-20 15:40:00,26.85,26.85,26.78,26.8,66656.0,26.7297,26.7297,26.66,26.6799,66656.0
2022-09-20 15:45:00,26.8,26.82,26.69,26.74,88407.0,26.6799,26.6999,26.5704,26.6202,88407.0
2022-09-20 15:50:00,26.73,26.74,26.61,26.67,170137.0,26.6103,26.6202,26.4908,26.5505,170137.0
2022-09-20 15:55:00,26.66,26.72,26.65,26.69,284493.0,26.5406,26.6003,26.5306,26.5704,284493.0
2022-09-21 09:30:00,25.95,26.09,25.47,25.51,140232.0,25.8338,25.9731,25.3559,25.3957,140232.0
2022-09-21 09:35:00,25.51,25.52,25.18,25.21,52888.0,25.3957,25.4057,25.0672,25.0971,52888.0
2022-09-21 09:40:00,25.24,25.37,25.18,25.24,33183.0,25.1269,25.2564,25.0672,25.1269,33183.0
2022-09-21 09:45:00,25.23,25.36,25.17,25.28,56532.0,25.117,25.2464,25.0572,25.1668,56532.0
2022-09-21 09:50:00,25.26,25.27,25.08,25.15,32787.0,25.1468,25.1568,24.9677,25.0373,32787.0
2022-09-21 09:55:00,25.14,25.16,24.88,24.96,47192.0,25.0274,25.0473,24.7685,24.8482,47192.0
2022-09-21 10:00:00,24.95,25.0,24.86,24.95,54764.0,24.8382,24.888,24.7486,24.8382,54764.0
2022-09-21 10:05:00,24.97,25.1,24.91,25.04,30752.0,24.8581,24.9876,24.7984,24.9278,30752.0
2022-09-21 10:10:00,25.03,25.12,25.0,25.11,60606.0,24.9179,25.0075,24.888,24.9975,60606.0
2022-09-21 10:15:00,25.11,25.24,25.1,25.14,51997.0,24.9975,25.1269,24.9876,25.0274,51997.0
2022-09-21 10:20:00,25.15,25.17,25.01,25.06,64959.0,25.0373,25.0572,24.898,24.9477,64959.0
2022-09-21 10:25:00,25.06,25.19,25.0,25.19,41409.0,24.9477,25.0772,24.888,25.0772,41409.0
2022-09-21 10:30:00,25.21,25.21,25.07,25.14,79332.0,25.0971,25.0971,24.9577,25.0274,79332.0
2022-09-21 10:35:00,25.14,25.15,25.06,25.11,66003.0,25.0274,25.0373,24.9477,24.9975,66003.0
2022-09-21 10:40:00,25.13,25.17,25.02,25.03,34899.0,25.0174,25.0572,24.9079,24.9179,34899.0
2022-09-21 10:45:00,25.03,25.04,24.9,24.95,133534.0,24.9179,24.9278,24.7885,24.8382,133534.0
2022-09-21 10:50:00,24.95,24.99,24.88,24.92,25683.0,24.8382,24.8781,24.7685,24.8084,25683.0
2022-09-21 10:55:00,24.93,24.93,24.81,24.85,109889.0,24.8183,24.8183,24.6989,24.7387,109889.0
2022-09-21 11:00:00,24.84,24.86,24.7,24.71,50989.0,24.7287,24.7486,24.5894,24.5993,50989.0
2022-09-21 11:05:00,24.71,24.74,24.61,24.65,61815.0,24.5993,24.6292,24.4998,24.5396,61815.0
2022-09-21 11:10:00,24.64,24.76,24.64,24.72,79896.0,24.5296,24.6491,24.5296,24.6093,79896.0
2022-09-21 11:15:00,24.7,24.75,24.66,24.67,24328.0,24.5894,24.6391,24.5495,24.5595,24328.0
2022-09-21 11:20:00,24.66,24.67,24.6,24.61,12817.0,24.5495,24.5595,24.4898,24.4998,12817.0
2022-09-21 11:25:00,24.61,24.7,24.59,24.61,44333.0,24.4998,24.5894,24.4798,24.4998,44333.0
2022-09-21 11:30:00,24.61,24.68,24.6,24.63,27514.0,24.4998,24.5694,24.4898,24.5197,27514.0
2022-09-21 11:35:00,24.62,24.63,24.47,24.56,62503.0,24.5097,24.5197,24.3604,24.45,62503.0
2022-09-21 11:40:00,24.56,24.56,24.46,24.5,27048.0,24.45,24.45,24.3504,24.3902,27048.0
2022-09-21 11:45:00,24.5,24.5,24.42,24.5,26135.0,24.3902,24.3902,24.3106,24.3902,26135.0
2022-09-21 11:50:00,24.49,24.51,24.42,24.42,16694.0,24.3803,24.4002,24.3106,24.3106,16694.0
2022-09-21 11:55:00,24.41,24.47,24.37,24.46,17635.0,24.3007,24.3604,24.2608,24.3504,17635.0
2022-09-21 12:00:00,24.47,24.53,24.43,24.48,28441.0,24.3604,24.4201,24.3206,24.3703,28441.0
2022-09-21 12:05:00,24.48,24.52,24.45,24.49,57888.0,24.3703,24.4102,24.3405,24.3803,57888.0
2022-09-21 12:10:00,24.49,24.59,24.46,24.48,123782.0,24.3803,24.4798,24.3504,24.3703,123782.0
2022-09-21 12:15:00,24.47,24.51,24.45,24.5,35694.0,24.3604,24.4002,24.3405,24.3902,35694.0
2022-09-21 12:20:00,24.5,24.57,24.49,24.57,31820.0,24.3902,24.4599,24.3803,24.4599,31820.0
2022-09-21 12:25:00,24.56,24.6,24.46,24.6,25230.0,24.45,24.4898,24.3504,24.4898,25230.0
2022-09-21 12:30:00,24.6,24.71,24.55,24.71,29536.0,24.4898,24.5993,24.44,24.5993,29536.0
2022-09-21 12:35:00,24.71,24.79,24.65,24.72,56493.0,24.5993,24.679,24.5396,24.6093,56493.0
2022-09-21 12:40:00,24.74,24.78,24.7,24.7,31494.0,24.6292,24.669,24.5894,24.5894,31494.0
2022-09-21 12:45:00,24.71,24.75,24.65,24.7,36603.0,24.5993,24.6391,24.5396,24.5894,36603.0
2022-09-21 12:50:00,24.7,24.7,24.57,24.59,30997.0,24.5894,24.5894,24.4599,24.4798,30997.0
2022-09-21 12:55:00,24.59,24.59,24.43,24.5,63992.0,24.4798,24.4798,24.3206,24.3902,63992.0
2022-09-21 13:00:00,24.5,24.52,24.47,24.51,24437.0,24.3902,24.4102,24.3604,24.4002,24437.0
2022-09-21 13:05:00,24.51,24.53,24.42,24.45,23625.0,24.4002,24.4201,24.3106,24.3405,23625.0
2022-09-21 13:10:00,24.46,24.46,24.4,24.44,33140.0,24.3504,24.3504,24.2907,24.3305,33140.0
2022-09-21 13:15:00,24.43,24.43,24.3,24.34,49763.0,24.3206,24.3206,24.1911,24.231,49763.0
2022-09-21 13:20:00,24.34,24.41,24.32,24.41,20941.0,24.231,24.3007,24.2111,24.3007,20941.0
2022-09-21 13:25:00,24.42,24.64,24.41,24.61,47501.0,24.3106,24.5296,24.3007,24.4998,47501.0
2022-09-21 13:30:00,24.61,24.68,24.54,24.67,38811.0,24.4998,24.5694,24.4301,24.5595,38811.0
2022-09-21 13:35:00,24.68,24.7,24.57,24.58,38294.0,24.5694,24.5894,24.4599,24.4699,38294.0
2022-09-21 13:40:00,24.57,24.67,24.56,24.64,33468.0,24.4599,24.5595,24.45,24.5296,33468.0
2022-09-21 13:45:00,24.63,24.7,24.58,24.59,35743.0,24.5197,24.5894,24.4699,24.4798,35743.0
2022-09-21 13:50:00,24.59,24.69,24.58,24.67,31934.0,24.4798,24.5794,24.4699,24.5595,31934.0
2022-09-21 13:55:00,24.67,24.82,24.66,24.82,32771.0,24.5595,24.7088,24.5495,24.7088,32771.0
2022-09-21 14:00:00,24.79,24.81,24.61,24.64,58633.0,24.679,24.6989,24.4998,24.5296,58633.0
2022-09-21 14:05:00,24.61,24.8,24.59,24.78,43173.0,24.4998,24.6889,24.4798,24.669,43173.0
2022-09-21 14:10:00,24.79,24.9,24.64,24.66,56552.0,24.679,24.7885,24.5296,24.5495,56552.0
2022-09-21 14:15:00,24.64,24.71,24.59,24.68,33641.0,24.5296,24.5993,24.4798,24.5694,33641.0
2022-09-21 14:20:00,24.68,24.83,24.66,24.83,36364.0,24.5694,24.7188,24.5495,24.7188,36364.0
2022-09-21 14:25:00,24.85,24.93,24.79,24.8,55884.0,24.7387,24.8183,24.679,24.6889,55884.0
2022-09-21 14:30:00,24.8,25.07,24.72,25.05,65948.0,24.6889,24.9577,24.6093,24.9378,65948.0
2022-09-21 14:35:00,25.04,25.07,24.91,25.01,80626.0,24.9278,24.9577,24.7984,24.898,80626.0
2022-09-21 14:40:00,25.01,25.35,24.97,25.31,77675.0,24.898,25.2364,24.8581,25.1966,77675.0
2022-09-21 14:45:00,25.32,25.39,25.08,25.14,72823.0,25.2066,25.2763,24.9677,25.0274,72823.0
2022-09-21 14:50:00,25.14,25.22,25.09,25.21,39308.0,25.0274,25.107,24.9776,25.0971,39308.0
2022-09-21 14:55:00,25.21,25.23,25.14,25.21,27315.0,25.0971,25.117,25.0274,25.0971,27315.0
2022-09-21 15:00:00,25.21,25.25,25.07,25.08,45742.0,25.0971,25.1369,24.9577,24.9677,45742.0
2022-09-21 15:05:00,25.08,25.14,25.0,25.01,48360.0,24.9677,25.0274,24.888,24.898,48360.0
2022-09-21 15:10:00,25.01,25.01,24.82,24.98,33222.0,24.898,24.898,24.7088,24.8681,33222.0
2022-09-21 15:15:00,24.98,25.01,24.91,24.92,28974.0,24.8681,24.898,24.7984,24.8084,28974.0
2022-09-21 15:20:00,24.92,24.92,24.83,24.85,34813.0,24.8084,24.8084,24.7188,24.7387,34813.0
2022-09-21 15:25:00,24.84,24.85,24.74,24.76,29865.0,24.7287,24.7387,24.6292,24.6491,29865.0
2022-09-21 15:30:00,24.75,24.75,24.63,24.73,69263.0,24.6391,24.6391,24.5197,24.6192,69263.0
2022-09-21 15:35:00,24.73,24.74,24.53,24.59,54265.0,24.6192,24.6292,24.4201,24.4798,54265.0
2022-09-21 15:40:00,24.58,24.61,24.51,24.52,72493.0,24.4699,24.4998,24.4002,24.4102,72493.0
2022-09-21 15:45:00,24.52,24.58,24.47,24.55,82635.0,24.4102,24.4699,24.3604,24.44,82635.0
2022-09-21 15:50:00,24.56,24.63,24.53,24.54,156648.0,24.45,24.5197,24.4201,24.4301,156648.0
2022-09-21 15:55:00,24.54,24.55,24.39,24.43,264097.0,24.4301,24.44,24.2807,24.3206,264097.0
2022-09-22 09:30:00,25.0,26.03,24.8,25.6,373960.0,24.888,25.9134,24.6889,25.4853,373960.0
2022-09-22 09:35:00,25.62,25.64,25.33,25.41,179849.0,25.5052,25.5251,25.2165,25.2962,179849.0
2022-09-22 09:40:00,25.44,25.8,25.32,25.74,160300.0,25.326,25.6844,25.2066,25.6247,160300.0
2022-09-22 09:45:00,25.74,25.83,25.58,25.83,135758.0,25.6247,25.7143,25.4654,25.7143,135758.0
2022-09-22 09:50:00,25.83,25.93,25.0,25.0,178050.0,25.7143,25.8138,24.888,24.888,178050.0
2022-09-22 09:55:00,24.99,25.1,24.94,25.05,196532.0,24.8781,24.9876,24.8283,24.9378,196532.0
2022-09-22 10:00:00,25.07,25.26,25.02,25.05,103165.0,24.9577,25.1468,24.9079,24.9378,103165.0
2022-09-22 10:05:00,25.05,25.18,24.97,25.05,82386.0,24.9378,25.0672,24.8581,24.9378,82386.0
2022-09-22 10:10:00,25.09,25.28,25.04,25.26,79135.0,24.9776,25.1668,24.9278,25.1468,79135.0
2022-09-22 10:15:00,25.26,25.53,25.18,25.53,126155.0,25.1468,25.4156,25.0672,25.4156,126155.0
2022-09-22 10:20:00,25.51,25.84,25.45,25.83,86247.0,25.3957,25.7242,25.336,25.7143,86247.0
2022-09-22 10:25:00,25.81,25.98,25.78,25.94,151075.0,25.6944,25.8636,25.6645,25.8238,151075.0
2022-09-22 10:30:00,25.96,26.23,25.89,26.16,138500.0,25.8437,26.1125,25.774,26.0428,138500.0
2022-09-22 10:35:00,26.14,26.45,26.11,26.39,247618.0,26.0229,26.3315,25.993,26.2718,247618.0
2022-09-22 10:40:00,26.39,26.54,26.36,26.48,167309.0,26.2718,26.4211,26.2419,26.3614,167309.0
2022-09-22 10:45:00,26.47,26.56,26.38,26.38,168251.0,26.3514,26.441,26.2618,26.2618,168251.0
2022-09-22 10:50:00,26.37,26.4,26.24,26.25,101128.0,26.2519,26.2817,26.1225,26.1324,101128.0
2022-09-22 10:55:00,26.26,26.33,26.14,26.29,150906.0,26.1424,26.2121,26.0229,26.1722,150906.0
2022-09-22 11:00:00,26.28,26.39,25.96,25.98,117137.0,26.1623,26.2718,25.8437,25.8636,117137.0
2022-09-22 11:05:00,25.98,25.99,25.79,25.96,238842.0,25.8636,25.8736,25.6745,25.8437,238842.0
2022-09-22 11:10:00,25.93,25.98,25.82,25.88,218409.0,25.8138,25.8636,25.7043,25.7641,218409.0
2022-09-22 11:15:00,25.87,25.87,25.72,25.79,100646.0,25.7541,25.7541,25.6048,25.6745,100646.0
2022-09-22 11:20:00,25.79,25.87,25.7,25.76,90500.0,25.6745,25.7541,25.5849,25.6446,90500.0
2022-09-22 11:25:00,25.77,26.01,25.76,25.95,54719.0,25.6546,25.8935,25.6446,25.8338,54719.0
2022-09-22 11:30:00,25.95,25.97,25.9,25.94,51551.0,25.8338,25.8537,25.784,25.8238,51551.0
2022-09-22 11:35:00,25.92,25.97,25.8,25.81,16915.0,25.8039,25.8537,25.6844,25.6944,16915.0
2022-09-22 11:40:00,25.8,25.82,25.69,25.77,29604.0,25.6844,25.7043,25.5749,25.6546,29604.0
2022-09-22 11:45:00,25.77,25.92,25.75,25.87,33161.0,25.6546,25.8039,25.6346,25.7541,33161.0
2022-09-22 11:50:00,25.87,25.92,25.87,25.89,25639.0,25.7541,25.8039,25.7541,25.774,25639.0
2022-09-22 11:55:00,25.9,25.92,25.8,25.82,18017.0,25.784,25.8039,25.6844,25.7043,18017.0
2022-09-22 12:00:00,25.8,25.9,25.8,25.89,17051.0,25.6844,25.784,25.6844,25.774,17051.0
2022-09-22 12:05:00,25.89,25.96,25.87,25.87,22309.0,25.774,25.8437,25.7541,25.7541,22309.0
2022-09-22 12:10:00,25.87,25.87,25.75,25.81,25237.0,25.7541,25.7541,25.6346,25.6944,25237.0
2022-09-22 12:15:00,25.81,25.81,25.64,25.67,30855.0,25.6944,25.6944,25.5251,25.555,30855.0
2022-09-22 12:20:00,25.67,25.69,25.6,25.67,34729.0,25.555,25.5749,25.4853,25.555,34729.0
2022-09-22 12:25:00,25.65,25.71,25.6,25.63,48289.0,25.5351,25.5948,25.4853,25.5152,48289.0
2022-09-22 12:30:00,25.62,25.68,25.6,25.68,27159.0,25.5052,25.565,25.4853,25.565,27159.0
2022-09-22 12:35:00,25.68,25.71,25.6,25.61,41547.0,25.565,25.5948,25.4853,25.4953,41547.0
2022-09-22 12:40:00,25.61,25.64,25.58,25.6,35418.0,25.4953,25.5251,25.4654,25.4853,35418.0
2022-09-22 12:45:00,25.61,25.66,25.6,25.64,103649.0,25.4953,25.5451,25.4853,25.5251,103649.0
2022-09-22 12:50:00,25.65,25.79,25.64,25.73,30056.0,25.5351,25.6745,25.5251,25.6147,30056.0
2022-09-22 12:55:00,25.73,25.78,25.67,25.67,19997.0,25.6147,25.6645,25.555,25.555,19997.0
2022-09-22 13:00:00,25.66,25.71,25.62,25.64,23278.0,25.5451,25.5948,25.5052,25.5251,23278.0
2022-09-22 13:05:00,25.64,25.68,25.62,25.66,28374.0,25.5251,25.565,25.5052,25.5451,28374.0
2022-09-22 13:10:00,25.66,25.69,25.61,25.61,30111.0,25.5451,25.5749,25.4953,25.4953,30111.0
2022-09-22 13:15:00,25.6,25.75,25.6,25.75,30651.0,25.4853,25.6346,25.4853,25.6346,30651.0
2022-09-22 13:20:00,25.75,25.76,25.66,25.68,18129.0,25.6346,25.6446,25.5451,25.565,18129.0
2022-09-22 13:25:00,25.67,25.7,25.64,25.69,16227.0,25.555,25.5849,25.5251,25.5749,16227.0
2022-09-22 13:30:00,25.69,25.74,25.65,25.68,16558.0,25.5749,25.6247,25.5351,25.565,16558.0
2022-09-22 13:35:00,25.69,25.73,25.66,25.67,19547.0,25.5749,25.6147,25.5451,25.555,19547.0
2022-09-22 13:40:00,25.67,25.7,25.65,25.66,16404.0,25.555,25.5849,25.5351,25.5451,16404.0
2022-09-22 13:45:00,25.66,25.68,25.62,25.68,27816.0,25.5451,25.565,25.5052,25.565,27816.0
2022-09-22 13:50:00,25.67,25.75,25.67,25.72,26663.0,25.555,25.6346,25.555,25.6048,26663.0
2022-09-22 13:55:00,25.71,25.77,25.7,25.72,18704.0,25.5948,25.6546,25.5849,25.6048,18704.0
2022-09-22 14:00:00,25.72,25.74,25.64,25.66,29089.0,25.6048,25.6247,25.5251,25.5451,29089.0
2022-09-22 14:05:00,25.65,25.66,25.59,25.61,31518.0,25.5351,25.5451,25.4754,25.4953,31518.0
2022-09-22 14:10:00,25.6,25.7,25.6,25.66,39970.0,25.4853,25.5849,25.4853,25.5451,39970.0
2022-09-22 14:15:00,25.65,25.77,25.64,25.75,24297.0,25.5351,25.6546,25.5251,25.6346,24297.0
2022-09-22 14:20:00,25.76,25.81,25.73,25.76,31160.0,25.6446,25.6944,25.6147,25.6446,31160.0
2022-09-22 14:25:00,25.75,25.9,25.75,25.86,33563.0,25.6346,25.784,25.6346,25.7442,33563.0
2022-09-22 14:30:00,25.87,25.87,25.75,25.76,42799.0,25.7541,25.7541,25.6346,25.6446,42799.0
2022-09-22 14:35:00,25.75,25.78,25.69,25.76,24415.0,25.6346,25.6645,25.5749,25.6446,24415.0
2022-09-22 14:40:00,25.77,25.77,25.71,25.75,29460.0,25.6546,25.6546,25.5948,25.6346,29460.0
2022-09-22 14:45:00,25.75,25.75,25.68,25.71,25656.0,25.6346,25.6346,25.565,25.5948,25656.0
2022-09-22 14:50:00,25.7,25.82,25.68,25.79,30260.0,25.5849,25.7043,25.565,25.6745,30260.0
2022-09-22 14:55:00,25.78,25.79,25.75,25.78,19891.0,25.6645,25.6745,25.6346,25.6645,19891.0
2022-09-22 15:00:00,25.78,25.86,25.77,25.8,20911.0,25.6645,25.7442,25.6546,25.6844,20911.0
2022-09-22 15:05:00,25.81,25.86,25.79,25.84,22998.0,25.6944,25.7442,25.6745,25.7242,22998.0
2022-09-22 15:10:00,25.85,25.86,25.78,25.83,35232.0,25.7342,25.7442,25.6645,25.7143,35232.0
2022-09-22 15:15:00,25.83,25.83,25.75,25.82,44438.0,25.7143,25.7143,25.6346,25.7043,44438.0
2022-09-22 15:20:00,25.82,25.82,25.75,25.79,39484.0,25.7043,25.7043,25.6346,25.6745,39484.0
2022-09-22 15:25:00,25.79,25.84,25.78,25.82,47620.0,25.6745,25.7242,25.6645,25.7043,47620.0
2022-09-22 15:30:00,25.85,25.88,25.77,25.77,61986.0,25.7342,25.7641,25.6546,25.6546,61986.0
2022-09-22 15:35:00,25.78,25.79,25.7,25.71,44856.0,25.6645,25.6745,25.5849,25.5948,44856.0
2022-09-22 15:40:00,25.71,25.72,25.61,25.62,45081.0,25.5948,25.6048,25.4953,25.5052,45081.0
2022-09-22 15:45:00,25.63,25.71,25.62,25.71,88053.0,25.5152,25.5948,25.5052,25.5948,88053.0
2022-09-22 15:50:00,25.7,25.7,25.58,25.62,218849.0,25.5849,25.5849,25.4654,25.5052,218849.0
2022-09-22 15:55:00,25.62,25.63,25.54,25.6,446151.0,25.5052,25.5152,25.4256,25.4853,446151.0
2022-09-23 09:30:00,25.88,26.18,25.7,25.96,572029.0,25.7641,26.0627,25.5849,25.8437,572029.0
2022-09-23 09:35:00,25.95,25.97,25.59,25.68,266989.0,25.8338,25.8537,25.4754,25.565,266989.0
2022-09-23 09:40:00,25.64,25.79,25.58,25.77,84968.0,25.5251,25.6745,25.4654,25.6546,84968.0
2022-09-23 09:45:00,25.75,25.77,25.59,25.64,82603.0,25.6346,25.6546,25.4754,25.5251,82603.0
2022-09-23 09:50:00,25.64,25.7,25.63,25.66,52691.0,25.5251,25.5849,25.5152,25.5451,52691.0
2022-09-23 09:55:00,25.65,25.71,25.59,25.65,57621.0,25.5351,25.5948,25.4754,25.5351,57621.0
2022-09-23 10:00:00,25.67,25.71,25.6,25.68,86671.0,25.555,25.5948,25.4853,25.565,86671.0
2022-09-23 10:05:00,25.67,25.71,25.64,25.68,44118.0,25.555,25.5948,25.5251,25.565,44118.0
2022-09-23 10:10:00,25.68,25.69,25.52,25.66,79313.0,25.565,25.5749,25.4057,25.5451,79313.0
2022-09-23 10:15:00,25.67,25.73,25.61,25.63,57907.0,25.555,25.6147,25.4953,25.5152,57907.0
2022-09-23 10:20:00,25.64,25.67,25.59,25.62,32085.0,25.5251,25.555,25.4754,25.5052,32085.0
2022-09-23 10:25:00,25.61,25.7,25.59,25.69,40691.0,25.4953,25.5849,25.4754,25.5749,40691.0
2022-09-23 10:30:00,25.68,25.71,25.61,25.63,51981.0,25.565,25.5948,25.4953,25.5152,51981.0
2022-09-23 10:35:00,25.64,25.7,25.6,25.67,41849.0,25.5251,25.5849,25.4853,25.555,41849.0
2022-09-23 10:40:00,25.66,25.69,25.59,25.67,49392.0,25.5451,25.5749,25.4754,25.555,49392.0
2022-09-23 10:45:00,25.67,25.7,25.64,25.7,50000.0,25.555,25.5849,25.5251,25.5849,50000.0
2022-09-23 10:50:00,25.7,25.71,25.66,25.66,57496.0,25.5849,25.5948,25.5451,25.5451,57496.0
2022-09-23 10:55:00,25.66,25.71,25.62,25.62,54243.0,25.5451,25.5948,25.5052,25.5052,54243.0
2022-09-23 11:00:00,25.62,25.63,25.54,25.6,63675.0,25.5052,25.5152,25.4256,25.4853,63675.0
2022-09-23 11:05:00,25.61,25.64,25.57,25.64,25979.0,25.4953,25.5251,25.4555,25.5251,25979.0
2022-09-23 11:10:00,25.64,25.7,25.64,25.69,48786.0,25.5251,25.5849,25.5251,25.5749,48786.0
2022-09-23 11:15:00,25.69,25.78,25.68,25.74,245285.0,25.5749,25.6645,25.565,25.6247,245285.0
2022-09-23 11:20:00,25.74,25.87,25.64,25.84,58642.0,25.6247,25.7541,25.5251,25.7242,58642.0
2022-09-23 11:25:00,25.84,25.85,25.7,25.72,77190.0,25.7242,25.7342,25.5849,25.6048,77190.0
2022-09-23 11:30:00,25.72,25.8,25.71,25.73,73922.0,25.6048,25.6844,25.5948,25.6147,73922.0
2022-09-23 11:35:00,25.73,25.74,25.66,25.66,42957.0,25.6147,25.6247,25.5451,25.5451,42957.0
2022-09-23 11:40:00,25.67,25.68,25.58,25.62,36446.0,25.555,25.565,25.4654,25.5052,36446.0
2022-09-23 11:45:00,25.63,25.65,25.59,25.65,21997.0,25.5152,25.5351,25.4754,25.5351,21997.0
2022-09-23 11:50:00,25.64,25.68,25.61,25.61,39661.0,25.5251,25.565,25.4953,25.4953,39661.0
2022-09-23 11:55:00,25.6,25.63,25.56,25.6,95150.0,25.4853,25.5152,25.4455,25.4853,95150.0
2022-09-23 12:00:00,25.6,25.62,25.51,25.52,190237.0,25.4853,25.5052,25.3957,25.4057,190237.0
2022-09-23 12:05:00,25.52,25.53,25.38,25.42,47912.0,25.4057,25.4156,25.2663,25.3061,47912.0
2022-09-23 12:10:00,25.42,25.48,25.38,25.46,30636.0,25.3061,25.3659,25.2663,25.3459,30636.0
2022-09-23 12:15:00,25.46,25.49,25.43,25.43,21992.0,25.3459,25.3758,25.3161,25.3161,21992.0
2022-09-23 12:20:00,25.43,25.46,25.39,25.46,29562.0,25.3161,25.3459,25.2763,25.3459,29562.0
2022-09-23 12:25:00,25.46,25.49,25.4,25.48,42633.0,25.3459,25.3758,25.2862,25.3659,42633.0
2022-09-23 12:30:00,25.48,25.48,25.42,25.42,32232.0,25.3659,25.3659,25.3061,25.3061,32232.0
2022-09-23 12:35:00,25.43,25.52,25.38,25.48,69349.0,25.3161,25.4057,25.2663,25.3659,69349.0
2022-09-23 12:40:00,25.48,25.65,25.47,25.64,68757.0,25.3659,25.5351,25.3559,25.5251,68757.0
2022-09-23 12:45:00,25.64,25.77,25.63,25.77,49958.0,25.5251,25.6546,25.5152,25.6546,49958.0
2022-09-23 12:50:00,25.77,25.98,25.76,25.96,80624.0,25.6546,25.8636,25.6446,25.8437,80624.0
2022-09-23 12:55:00,25.96,25.99,25.9,25.98,42912.0,25.8437,25.8736,25.784,25.8636,42912.0
2022-09-23 13:00:00,25.97,26.08,25.95,26.06,39907.0,25.8537,25.9632,25.8338,25.9433,39907.0
2022-09-23 13:05:00,26.05,26.08,26.02,26.03,42721.0,25.9333,25.9632,25.9034,25.9134,42721.0
2022-09-23 13:10:00,26.03,26.1,26.02,26.09,38748.0,25.9134,25.9831,25.9034,25.9731,38748.0
2022-09-23 13:15:00,26.08,26.22,26.01,26.21,140033.0,25.9632,26.1025,25.8935,26.0926,140033.0
2022-09-23 13:20:00,26.2,26.25,26.16,26.16,105739.0,26.0826,26.1324,26.0428,26.0428,105739.0
2022-09-23 13:25:00,26.15,26.19,26.14,26.19,30579.0,26.0329,26.0727,26.0229,26.0727,30579.0
2022-09-23 13:30:00,26.19,26.24,26.15,26.23,29194.0,26.0727,26.1225,26.0329,26.1125,29194.0
2022-09-23 13:35:00,26.23,26.26,26.16,26.18,37165.0,26.1125,26.1424,26.0428,26.0627,37165.0
2022-09-23 13:40:00,26.19,26.19,26.12,26.17,27535.0,26.0727,26.0727,26.003,26.0528,27535.0
2022-09-23 13:45:00,26.17,26.25,26.15,26.19,45337.0,26.0528,26.1324,26.0329,26.0727,45337.0
2022-09-23 13:50:00,26.17,26.19,26.12,26.17,18815.0,26.0528,26.0727,26.003,26.0528,18815.0
2022-09-23 13:55:00,26.17,26.27,26.16,26.26,19821.0,26.0528,26.1523,26.0428,26.1424,19821.0
2022-09-23 14:00:00,26.26,26.29,26.22,26.26,36706.0,26.1424,26.1722,26.1025,26.1424,36706.0
2022-09-23 14:05:00,26.25,26.31,26.23,26.25,25064.0,26.1324,26.1921,26.1125,26.1324,25064.0
2022-09-23 14:10:00,26.23,26.26,26.18,26.26,16968.0,26.1125,26.1424,26.0627,26.1424,16968.0
2022-09-23 14:15:00,26.25,26.3,26.23,26.3,28819.0,26.1324,26.1822,26.1125,26.1822,28819.0
2022-09-23 14:20:00,26.29,26.44,26.29,26.41,56358.0,26.1722,26.3216,26.1722,26.2917,56358.0
2022-09-23 14:25:00,26.4,26.4,26.26,26.3,29121.0,26.2817,26.2817,26.1424,26.1822,29121.0
2022-09-23 14:30:00,26.3,26.31,26.17,26.18,43638.0,26.1822,26.1921,26.0528,26.0627,43638.0
2022-09-23 14:35:00,26.17,26.17,26.05,26.1,30857.0,26.0528,26.0528,25.9333,25.9831,30857.0
2022-09-23 14:40:00,26.1,26.15,26.07,26.15,35266.0,25.9831,26.0329,25.9532,26.0329,35266.0
2022-09-23 14:45:00,26.14,26.23,26.1,26.14,56974.0,26.0229,26.1125,25.9831,26.0229,56974.0
2022-09-23 14:50:00,26.14,26.15,25.98,26.02,30902.0,26.0229,26.0329,25.8636,25.9034,30902.0
2022-09-23 14:55:00,26.03,26.07,26.01,26.07,29359.0,25.9134,25.9532,25.8935,25.9532,29359.0
2022-09-23 15:00:00,26.07,26.11,26.04,26.08,31144.0,25.9532,25.993,25.9234,25.9632,31144.0
2022-09-23 15:05:00,26.08,26.11,26.02,26.04,38291.0,25.9632,25.993,25.9034,25.9234,38291.0
2022-09-23 15:10:00,26.05,26.14,26.03,26.1,61796.0,25.9333,26.0229,25.9134,25.9831,61796.0
2022-09-23 15:15:00,26.1,26.14,26.09,26.12,46928.0,25.9831,26.0229,25.9731,26.003,46928.0
2022-09-23 15:20:00,26.12,26.14,26.03,26.04,45502.0,26.003,26.0229,25.9134,25.9234,45502.0
2022-09-23 15:25:00,26.04,26.04,25.97,26.0,44510.0,25.9234,25.9234,25.8537,25.8835,44510.0
2022-09-23 15:30:00,26.01,26.07,25.99,26.05,161083.0,25.8935,25.9532,25.8736,25.9333,161083.0
2022-09-23 15:35:00,26.05,26.2,26.03,26.18,49993.0,25.9333,26.0826,25.9134,26.0627,49993.0
2022-09-23 15:40:00,26.19,26.22,26.14,26.19,71018.0,26.0727,26.1025,26.0229,26.0727,71018.0
2022-09-23 15:45:00,26.18,26.21,26.13,26.16,57309.0,26.0627,26.0926,26.0129,26.0428,57309.0
2022-09-23 15:50:00,26.15,26.15,26.02,26.05,103347.0,26.0329,26.0329,25.9034,25.9333,103347.0
2022-09-23 15:55:00,26.05,26.09,25.98,25.98,414091.0,25.9333,25.9731,25.8636,25.8636,414091.0
2022-09-26 09:30:00,27.38,28.12,27.29,27.89,1102219.0,27.2573,27.994,27.1678,27.7651,1102219.0
2022-09-26 09:35:00,27.89,27.89,27.37,27.7,416477.0,27.7651,27.7651,27.2474,27.5759,416477.0
2022-09-26 09:40:00,27.69,27.73,27.41,27.44,156508.0,27.566,27.6058,27.2872,27.3171,156508.0
2022-09-26 09:45:00,27.46,27.85,27.43,27.77,171050.0,27.337,27.7252,27.3071,27.6456,171050.0
2022-09-26 09:50:00,27.77,27.78,27.48,27.54,119009.0,27.6456,27.6556,27.3569,27.4166,119009.0
2022-09-26 09:55:00,27.54,27.67,27.52,27.64,129638.0,27.4166,27.546,27.3967,27.5162,129638.0
2022-09-26 10:00:00,27.65,27.91,27.61,27.9,164910.0,27.5261,27.785,27.4863,27.775,164910.0
2022-09-26 10:05:00,27.9,27.99,27.7,27.89,269083.0,27.775,27.8646,27.5759,27.7651,269083.0
2022-09-26 10:10:00,27.89,27.9,27.69,27.78,113735.0,27.7651,27.775,27.566,27.6556,113735.0
2022-09-26 10:15:00,27.78,27.95,27.78,27.89,142456.0,27.6556,27.8248,27.6556,27.7651,142456.0
2022-09-26 10:20:00,27.88,27.92,27.83,27.89,89542.0,27.7551,27.7949,27.7053,27.7651,89542.0
2022-09-26 10:25:00,27.89,27.91,27.72,27.78,87737.0,27.7651,27.785,27.5958,27.6556,87737.0
2022-09-26 10:30:00,27.77,27.78,27.63,27.7,53758.0,27.6456,27.6556,27.5062,27.5759,53758.0
2022-09-26 10:35:00,27.7,27.75,27.63,27.64,73386.0,27.5759,27.6257,27.5062,27.5162,73386.0
2022-09-26 10:40:00,27.64,27.65,27.52,27.62,87377.0,27.5162,27.5261,27.3967,27.4963,87377.0
2022-09-26 10:45:00,27.62,27.62,27.46,27.55,77232.0,27.4963,27.4963,27.337,27.4266,77232.0
2022-09-26 10:50:00,27.55,27.59,27.48,27.59,50142.0,27.4266,27.4664,27.3569,27.4664,50142.0
2022-09-26 10:55:00,27.59,27.62,27.5,27.61,52131.0,27.4664,27.4963,27.3768,27.4863,52131.0
2022-09-26 11:00:00,27.61,27.71,27.59,27.68,90961.0,27.4863,27.5859,27.4664,27.556,90961.0
2022-09-26 11:05:00,27.67,27.69,27.57,27.61,93465.0,27.546,27.566,27.4465,27.4863,93465.0
2022-09-26 11:10:00,27.6,27.67,27.55,27.65,71946.0,27.4764,27.546,27.4266,27.5261,71946.0
2022-09-26 11:15:00,27.66,27.76,27.65,27.74,100812.0,27.5361,27.6356,27.5261,27.6157,100812.0
2022-09-26 11:20:00,27.74,27.76,27.61,27.63,81585.0,27.6157,27.6356,27.4863,27.5062,81585.0
2022-09-26 11:25:00,27.63,27.64,27.52,27.63,52124.0,27.5062,27.5162,27.3967,27.5062,52124.0
2022-09-26 11:30:00,27.62,27.72,27.6,27.67,64997.0,27.4963,27.5958,27.4764,27.546,64997.0
2022-09-26 11:35:00,27.67,27.75,27.62,27.67,64423.0,27.546,27.6257,27.4963,27.546,64423.0
2022-09-26 11:40:00,27.67,27.72,27.64,27.66,37384.0,27.546,27.5958,27.5162,27.5361,37384.0
2022-09-26 11:45:00,27.65,27.7,27.61,27.69,43288.0,27.5261,27.5759,27.4863,27.566,43288.0
2022-09-26 11:50:00,27.69,27.79,27.66,27.79,53158.0,27.566,27.6655,27.5361,27.6655,53158.0
2022-09-26 11:55:00,27.79,27.8,27.54,27.59,181031.0,27.6655,27.6755,27.4166,27.4664,181031.0
2022-09-26 12:00:00,27.59,27.75,27.51,27.74,75056.0,27.4664,27.6257,27.3868,27.6157,75056.0
2022-09-26 12:05:00,27.75,27.88,27.75,27.87,77340.0,27.6257,27.7551,27.6257,27.7452,77340.0
2022-09-26 12:10:00,27.87,27.96,27.81,27.95,94000.0,27.7452,27.8347,27.6854,27.8248,94000.0
2022-09-26 12:15:00,27.95,27.99,27.91,27.92,79777.0,27.8248,27.8646,27.785,27.7949,79777.0
2022-09-26 12:20:00,27.92,27.94,27.87,27.88,47873.0,27.7949,27.8148,27.7452,27.7551,47873.0
2022-09-26 12:25:00,27.87,27.9,27.83,27.83,31599.0,27.7452,27.775,27.7053,27.7053,31599.0
2022-09-26 12:30:00,27.83,27.84,27.78,27.82,35601.0,27.7053,27.7153,27.6556,27.6954,35601.0
2022-09-26 12:35:00,27.82,27.82,27.74,27.79,33231.0,27.6954,27.6954,27.6157,27.6655,33231.0
2022-09-26 12:40:00,27.78,27.8,27.66,27.67,34726.0,27.6556,27.6755,27.5361,27.546,34726.0
2022-09-26 12:45:00,27.68,27.78,27.6,27.75,38779.0,27.556,27.6556,27.4764,27.6257,38779.0
2022-09-26 12:50:00,27.75,27.77,27.69,27.71,35145.0,27.6257,27.6456,27.566,27.5859,35145.0
2022-09-26 12:55:00,27.7,27.77,27.69,27.75,33709.0,27.5759,27.6456,27.566,27.6257,33709.0
2022-09-26 13:00:00,27.75,27.82,27.73,27.75,54985.0,27.6257,27.6954,27.6058,27.6257,54985.0
2022-09-26 13:05:00,27.75,27.8,27.74,27.79,25986.0,27.6257,27.6755,27.6157,27.6655,25986.0
2022-09-26 13:10:00,27.79,27.85,27.76,27.76,32233.0,27.6655,27.7252,27.6356,27.6356,32233.0
2022-09-26 13:15:00,27.76,27.83,27.73,27.81,38809.0,27.6356,27.7053,27.6058,27.6854,38809.0
2022-09-26 13:20:00,27.82,27.84,27.77,27.78,28518.0,27.6954,27.7153,27.6456,27.6556,28518.0
2022-09-26 13:25:00,27.78,27.8,27.73,27.78,28198.0,27.6556,27.6755,27.6058,27.6556,28198.0
2022-09-26 13:30:00,27.79,27.81,27.56,27.57,60013.0,27.6655,27.6854,27.4365,27.4465,60013.0
2022-09-26 13:35:00,27.57,27.58,27.5,27.52,47474.0,27.4465,27.4565,27.3768,27.3967,47474.0
2022-09-26 13:40:00,27.53,27.56,27.46,27.55,35634.0,27.4067,27.4365,27.337,27.4266,35634.0
2022-09-26 13:45:00,27.55,27.63,27.55,27.6,29482.0,27.4266,27.5062,27.4266,27.4764,29482.0
2022-09-26 13:50:00,27.6,27.69,27.58,27.59,28391.0,27.4764,27.566,27.4565,27.4664,28391.0
2022-09-26 13:55:00,27.58,27.59,27.47,27.48,37894.0,27.4565,27.4664,27.3469,27.3569,37894.0
2022-09-26 14:00:00,27.48,27.54,27.47,27.51,52727.0,27.3569,27.4166,27.3469,27.3868,52727.0
2022-09-26 14:05:00,27.51,27.63,27.49,27.61,50293.0,27.3868,27.5062,27.3669,27.4863,50293.0
2022-09-26 14:10:00,27.62,27.62,27.49,27.5,43601.0,27.4963,27.4963,27.3669,27.3768,43601.0
2022-09-26 14:15:00,27.51,27.55,27.49,27.5,59264.0,27.3868,27.4266,27.3669,27.3768,59264.0
2022-09-26 14:20:00,27.49,27.49,27.4,27.45,63332.0,27.3669,27.3669,27.2773,27.327,63332.0
2022-09-26 14:25:00,27.45,27.47,27.42,27.46,33774.0,27.327,27.3469,27.2972,27.337,33774.0
2022-09-26 14:30:00,27.46,27.51,27.45,27.46,59387.0,27.337,27.3868,27.327,27.337,59387.0
2022-09-26 14:35:00,27.46,27.47,27.38,27.46,60098.0,27.337,27.3469,27.2573,27.337,60098.0
2022-09-26 14:40:00,27.46,27.47,27.43,27.45,33044.0,27.337,27.3469,27.3071,27.327,33044.0
2022-09-26 14:45:00,27.45,27.53,27.44,27.53,64741.0,27.327,27.4067,27.3171,27.4067,64741.0
2022-09-26 14:50:00,27.52,27.63,27.48,27.61,41410.0,27.3967,27.5062,27.3569,27.4863,41410.0
2022-09-26 14:55:00,27.61,27.62,27.5,27.55,50683.0,27.4863,27.4963,27.3768,27.4266,50683.0
2022-09-26 15:00:00,27.55,27.63,27.53,27.63,33571.0,27.4266,27.5062,27.4067,27.5062,33571.0
2022-09-26 15:05:00,27.63,27.66,27.58,27.66,40267.0,27.5062,27.5361,27.4565,27.5361,40267.0
2022-09-26 15:10:00,27.67,27.67,27.6,27.64,91690.0,27.546,27.546,27.4764,27.5162,91690.0
2022-09-26 15:15:00,27.64,27.64,27.46,27.52,70219.0,27.5162,27.5162,27.337,27.3967,70219.0
2022-09-26 15:20:00,27.51,27.54,27.45,27.49,79413.0,27.3868,27.4166,27.327,27.3669,79413.0
2022-09-26 15:25:00,27.49,27.54,27.44,27.54,60146.0,27.3669,27.4166,27.3171,27.4166,60146.0
2022-09-26 15:30:00,27.54,27.61,27.48,27.6,82310.0,27.4166,27.4863,27.3569,27.4764,82310.0
2022-09-26 15:35:00,27.6,27.62,27.44,27.46,85949.0,27.4764,27.4963,27.3171,27.337,85949.0
2022-09-26 15:40:00,27.46,27.49,27.41,27.45,96170.0,27.337,27.3669,27.2872,27.327,96170.0
2022-09-26 15:45:00,27.45,27.48,27.41,27.46,149006.0,27.327,27.3569,27.2872,27.337,149006.0
2022-09-26 15:50:00,27.45,27.46,27.38,27.46,223594.0,27.327,27.337,27.2573,27.337,223594.0
2022-09-26 15:55:00,27.46,27.46,27.34,27.34,396251.0,27.337,27.337,27.2175,27.2175,396251.0
2022-09-27 09:30:00,28.3,28.47,27.93,28.09,596620.0,28.1732,28.3425,27.8049,27.9642,596620.0
2022-09-27 09:35:00,28.09,28.43,28.02,28.38,293720.0,27.9642,28.3026,27.8945,28.2529,293720.0
2022-09-27 09:40:00,28.38,28.52,28.35,28.5,274630.0,28.2529,28.3922,28.223,28.3723,274630.0
2022-09-27 09:45:00,28.49,28.51,28.4,28.5,258511.0,28.3624,28.3823,28.2728,28.3723,258511.0
2022-09-27 09:50:00,28.5,28.58,28.42,28.49,265668.0,28.3723,28.452,28.2927,28.3624,265668.0
2022-09-27 09:55:00,28.48,28.51,28.43,28.5,189961.0,28.3524,28.3823,28.3026,28.3723,189961.0
2022-09-27 10:00:00,28.5,28.5,28.1,28.42,212563.0,28.3723,28.3723,27.9741,28.2927,212563.0
2022-09-27 10:05:00,28.42,28.42,27.81,27.82,206724.0,28.2927,28.2927,27.6854,27.6954,206724.0
2022-09-27 10:10:00,27.82,27.94,27.8,27.93,140999.0,27.6954,27.8148,27.6755,27.8049,140999.0
2022-09-27 10:15:00,27.93,28.03,27.89,27.92,92881.0,27.8049,27.9044,27.7651,27.7949,92881.0
2022-09-27 10:20:00,27.92,27.94,27.86,27.92,61554.0,27.7949,27.8148,27.7352,27.7949,61554.0
2022-09-27 10:25:00,27.94,27.96,27.84,27.85,73272.0,27.8148,27.8347,27.7153,27.7252,73272.0
2022-09-27 10:30:00,27.86,28.01,27.84,27.92,268192.0,27.7352,27.8845,27.7153,27.7949,268192.0
2022-09-27 10:35:00,27.91,28.03,27.91,28.0,53078.0,27.785,27.9044,27.785,27.8746,53078.0
2022-09-27 10:40:00,28.0,28.07,27.96,28.05,78575.0,27.8746,27.9443,27.8347,27.9243,78575.0
2022-09-27 10:45:00,28.04,28.1,27.96,28.0,178874.0,27.9144,27.9741,27.8347,27.8746,178874.0
2022-09-27 10:50:00,28.0,28.01,27.94,28.0,83698.0,27.8746,27.8845,27.8148,27.8746,83698.0
2022-09-27 10:55:00,28.0,28.1,27.99,28.04,49816.0,27.8746,27.9741,27.8646,27.9144,49816.0
2022-09-27 11:00:00,28.04,28.22,28.04,28.21,139224.0,27.9144,28.0936,27.9144,28.0836,139224.0
2022-09-27 11:05:00,28.22,28.22,28.1,28.18,62621.0,28.0936,28.0936,27.9741,28.0538,62621.0
2022-09-27 11:10:00,28.19,28.22,28.05,28.06,69342.0,28.0637,28.0936,27.9243,27.9343,69342.0
2022-09-27 11:15:00,28.05,28.2,28.02,28.18,64986.0,27.9243,28.0737,27.8945,28.0538,64986.0
2022-09-27 11:20:00,28.18,28.18,28.01,28.1,63716.0,28.0538,28.0538,27.8845,27.9741,63716.0
2022-09-27 11:25:00,28.09,28.09,27.97,28.03,98573.0,27.9642,27.9642,27.8447,27.9044,98573.0
2022-09-27 11:30:00,28.02,28.07,27.98,28.04,44357.0,27.8945,27.9443,27.8547,27.9144,44357.0
2022-09-27 11:35:00,28.04,28.04,27.97,27.98,89000.0,27.9144,27.9144,27.8447,27.8547,89000.0
2022-09-27 11:40:00,27.97,27.98,27.91,27.92,60006.0,27.8447,27.8547,27.785,27.7949,60006.0
2022-09-27 11:45:00,27.92,28.01,27.89,27.99,36093.0,27.7949,27.8845,27.7651,27.8646,36093.0
2022-09-27 11:50:00,28.0,28.03,27.84,27.88,41373.0,27.8746,27.9044,27.7153,27.7551,41373.0
2022-09-27 11:55:00,27.89,27.93,27.88,27.89,32945.0,27.7651,27.8049,27.7551,27.7651,32945.0
2022-09-27 12:00:00,27.89,27.95,27.87,27.89,53961.0,27.7651,27.8248,27.7452,27.7651,53961.0
2022-09-27 12:05:00,27.9,27.91,27.85,27.87,27611.0,27.775,27.785,27.7252,27.7452,27611.0
2022-09-27 12:10:00,27.87,27.88,27.74,27.79,79308.0,27.7452,27.7551,27.6157,27.6655,79308.0
2022-09-27 12:15:00,27.79,27.8,27.73,27.77,43499.0,27.6655,27.6755,27.6058,27.6456,43499.0
2022-09-27 12:20:00,27.78,27.88,27.75,27.85,49777.0,27.6556,27.7551,27.6257,27.7252,49777.0
2022-09-27 12:25:00,27.84,27.91,27.84,27.87,39327.0,27.7153,27.785,27.7153,27.7452,39327.0
2022-09-27 12:30:00,27.87,27.92,27.86,27.87,46386.0,27.7452,27.7949,27.7352,27.7452,46386.0
2022-09-27 12:35:00,27.88,27.89,27.79,27.83,31729.0,27.7551,27.7651,27.6655,27.7053,31729.0
2022-09-27 12:40:00,27.83,27.84,27.57,27.6,125308.0,27.7053,27.7153,27.4465,27.4764,125308.0
2022-09-27 12:45:00,27.59,27.6,27.51,27.52,64804.0,27.4664,27.4764,27.3868,27.3967,64804.0
2022-09-27 12:50:00,27.52,27.57,27.49,27.51,47254.0,27.3967,27.4465,27.3669,27.3868,47254.0
2022-09-27 12:55:00,27.52,27.63,27.5,27.62,47744.0,27.3967,27.5062,27.3768,27.4963,47744.0
2022-09-27 13:00:00,27.61,27.65,27.58,27.61,35468.0,27.4863,27.5261,27.4565,27.4863,35468.0
2022-09-27 13:05:00,27.61,27.7,27.61,27.67,27863.0,27.4863,27.5759,27.4863,27.546,27863.0
2022-09-27 13:10:00,27.67,27.67,27.61,27.64,34124.0,27.546,27.546,27.4863,27.5162,34124.0
2022-09-27 13:15:00,27.64,27.74,27.63,27.71,43170.0,27.5162,27.6157,27.5062,27.5859,43170.0
2022-09-27 13:20:00,27.7,27.72,27.6,27.6,40515.0,27.5759,27.5958,27.4764,27.4764,40515.0
2022-09-27 13:25:00,27.6,27.72,27.6,27.68,96380.0,27.4764,27.5958,27.4764,27.556,96380.0
2022-09-27 13:30:00,27.68,27.73,27.66,27.73,26425.0,27.556,27.6058,27.5361,27.6058,26425.0
2022-09-27 13:35:00,27.74,27.75,27.69,27.7,35082.0,27.6157,27.6257,27.566,27.5759,35082.0
2022-09-27 13:40:00,27.69,27.74,27.63,27.67,62109.0,27.566,27.6157,27.5062,27.546,62109.0
2022-09-27 13:45:00,27.67,27.7,27.66,27.7,23828.0,27.546,27.5759,27.5361,27.5759,23828.0
2022-09-27 13:50:00,27.7,27.7,27.67,27.7,28479.0,27.5759,27.5759,27.546,27.5759,28479.0
2022-09-27 13:55:00,27.7,27.7,27.64,27.65,44133.0,27.5759,27.5759,27.5162,27.5261,44133.0
2022-09-27 14:00:00,27.64,27.7,27.61,27.68,59021.0,27.5162,27.5759,27.4863,27.556,59021.0
2022-09-27 14:05:00,27.68,27.7,27.66,27.67,26333.0,27.556,27.5759,27.5361,27.546,26333.0
2022-09-27 14:10:00,27.67,27.68,27.63,27.65,25998.0,27.546,27.556,27.5062,27.5261,25998.0
2022-09-27 14:15:00,27.65,27.7,27.65,27.67,43509.0,27.5261,27.5759,27.5261,27.546,43509.0
2022-09-27 14:20:00,27.68,27.7,27.67,27.7,38255.0,27.556,27.5759,27.546,27.5759,38255.0
2022-09-27 14:25:00,27.69,27.71,27.65,27.7,72975.0,27.566,27.5859,27.5261,27.5759,72975.0
2022-09-27 14:30:00,27.7,27.7,27.62,27.65,63176.0,27.5759,27.5759,27.4963,27.5261,63176.0
2022-09-27 14:35:00,27.65,27.65,27.57,27.64,70036.0,27.5261,27.5261,27.4465,27.5162,70036.0
2022-09-27 14:40:00,27.64,27.7,27.64,27.68,61288.0,27.5162,27.5759,27.5162,27.556,61288.0
2022-09-27 14:45:00,27.68,27.77,27.67,27.68,92414.0,27.556,27.6456,27.546,27.556,92414.0
2022-09-27 14:50:00,27.67,27.67,27.58,27.64,51111.0,27.546,27.546,27.4565,27.5162,51111.0
2022-09-27 14:55:00,27.63,27.67,27.61,27.67,26937.0,27.5062,27.546,27.4863,27.546,26937.0
2022-09-27 15:00:00,27.66,27.67,27.59,27.64,52380.0,27.5361,27.546,27.4664,27.5162,52380.0
2022-09-27 15:05:00,27.64,27.69,27.63,27.67,43614.0,27.5162,27.566,27.5062,27.546,43614.0
2022-09-27 15:10:00,27.67,27.7,27.62,27.7,49238.0,27.546,27.5759,27.4963,27.5759,49238.0
2022-09-27 15:15:00,27.69,27.7,27.65,27.7,34170.0,27.566,27.5759,27.5261,27.5759,34170.0
2022-09-27 15:20:00,27.7,27.7,27.66,27.7,62244.0,27.5759,27.5759,27.5361,27.5759,62244.0
2022-09-27 15:25:00,27.7,27.7,27.62,27.64,80129.0,27.5759,27.5759,27.4963,27.5162,80129.0
2022-09-27 15:30:00,27.64,27.66,27.59,27.63,63706.0,27.5162,27.5361,27.4664,27.5062,63706.0
2022-09-27 15:35:00,27.63,27.64,27.6,27.63,68364.0,27.5062,27.5162,27.4764,27.5062,68364.0
2022-09-27 15:40:00,27.63,27.68,27.61,27.68,74854.0,27.5062,27.556,27.4863,27.556,74854.0
2022-09-27 15:45:00,27.67,27.7,27.62,27.69,84593.0,27.546,27.5759,27.4963,27.566,84593.0
2022-09-27 15:50:00,27.7,27.71,27.65,27.66,157828.0,27.5759,27.5859,27.5261,27.5361,157828.0
2022-09-27 15:55:00,27.66,27.7,27.61,27.64,350859.0,27.5361,27.5759,27.4863,27.5162,350859.0
2022-09-28 09:30:00,27.1,27.52,27.08,27.49,219621.0,26.9786,27.3967,26.9587,27.3669,219621.0
2022-09-28 09:35:00,27.48,27.86,27.47,27.84,118728.0,27.3569,27.7352,27.3469,27.7153,118728.0
2022-09-28 09:40:00,27.84,27.93,27.74,27.85,109722.0,27.7153,27.8049,27.6157,27.7252,109722.0
2022-09-28 09:45:00,27.83,27.83,27.62,27.7,118375.0,27.7053,27.7053,27.4963,27.5759,118375.0
2022-09-28 09:50:00,27.69,27.77,27.62,27.71,82557.0,27.566,27.6456,27.4963,27.5859,82557.0
2022-09-28 09:55:00,27.71,27.74,27.57,27.59,67963.0,27.5859,27.6157,27.4465,27.4664,67963.0
2022-09-28 10:00:00,27.59,27.66,27.53,27.64,76340.0,27.4664,27.5361,27.4067,27.5162,76340.0
2022-09-28 10:05:00,27.65,27.77,27.59,27.6,143316.0,27.5261,27.6456,27.4664,27.4764,143316.0
2022-09-28 10:10:00,27.6,27.72,27.6,27.7,53503.0,27.4764,27.5958,27.4764,27.5759,53503.0
2022-09-28 10:15:00,27.7,27.71,27.62,27.65,42860.0,27.5759,27.5859,27.4963,27.5261,42860.0
2022-09-28 10:20:00,27.66,27.75,27.64,27.73,84209.0,27.5361,27.6257,27.5162,27.6058,84209.0
2022-09-28 10:25:00,27.73,27.87,27.69,27.87,143139.0,27.6058,27.7452,27.566,27.7452,143139.0
2022-09-28 10:30:00,27.87,27.93,27.79,27.8,69800.0,27.7452,27.8049,27.6655,27.6755,69800.0
2022-09-28 10:35:00,27.8,27.85,27.77,27.83,65546.0,27.6755,27.7252,27.6456,27.7053,65546.0
2022-09-28 10:40:00,27.83,27.84,27.77,27.8,46610.0,27.7053,27.7153,27.6456,27.6755,46610.0
2022-09-28 10:45:00,27.8,27.9,27.8,27.86,56943.0,27.6755,27.775,27.6755,27.7352,56943.0
2022-09-28 10:50:00,27.86,27.87,27.79,27.86,47454.0,27.7352,27.7452,27.6655,27.7352,47454.0
2022-09-28 10:55:00,27.87,27.92,27.84,27.84,46706.0,27.7452,27.7949,27.7153,27.7153,46706.0
2022-09-28 11:00:00,27.85,28.19,27.85,28.05,177502.0,27.7252,28.0637,27.7252,27.9243,177502.0
2022-09-28 11:05:00,28.05,28.26,28.02,28.2,73589.0,27.9243,28.1334,27.8945,28.0737,73589.0
2022-09-28 11:10:00,28.2,28.29,28.19,28.24,66986.0,28.0737,28.1633,28.0637,28.1135,66986.0
2022-09-28 11:15:00,28.25,28.27,28.14,28.2,48356.0,28.1235,28.1434,28.0139,28.0737,48356.0
2022-09-28 11:20:00,28.2,28.25,28.12,28.15,30850.0,28.0737,28.1235,27.994,28.0239,30850.0
2022-09-28 11:25:00,28.15,28.2,28.12,28.19,29608.0,28.0239,28.0737,27.994,28.0637,29608.0
2022-09-28 11:30:00,28.19,28.24,28.17,28.17,67995.0,28.0637,28.1135,28.0438,28.0438,67995.0
2022-09-28 11:35:00,28.18,28.26,28.16,28.25,25122.0,28.0538,28.1334,28.0339,28.1235,25122.0
2022-09-28 11:40:00,28.25,28.27,28.16,28.2,26388.0,28.1235,28.1434,28.0339,28.0737,26388.0
2022-09-28 11:45:00,28.21,28.27,28.2,28.22,21052.0,28.0836,28.1434,28.0737,28.0936,21052.0
2022-09-28 11:50:00,28.22,28.3,28.22,28.3,23850.0,28.0936,28.1732,28.0936,28.1732,23850.0
2022-09-28 11:55:00,28.3,28.33,28.28,28.29,48131.0,28.1732,28.2031,28.1533,28.1633,48131.0
2022-09-28 12:00:00,28.29,28.37,28.27,28.36,31685.0,28.1633,28.2429,28.1434,28.233,31685.0
2022-09-28 12:05:00,28.36,28.42,28.35,28.39,36869.0,28.233,28.2927,28.223,28.2628,36869.0
2022-09-28 12:10:00,28.39,28.5,28.39,28.49,44674.0,28.2628,28.3723,28.2628,28.3624,44674.0
2022-09-28 12:15:00,28.49,28.53,28.42,28.46,114498.0,28.3624,28.4022,28.2927,28.3325,114498.0
2022-09-28 12:20:00,28.46,28.5,28.41,28.49,36569.0,28.3325,28.3723,28.2827,28.3624,36569.0
2022-09-28 12:25:00,28.49,28.54,28.45,28.5,34917.0,28.3624,28.4122,28.3226,28.3723,34917.0
2022-09-28 12:30:00,28.49,28.52,28.48,28.52,27346.0,28.3624,28.3922,28.3524,28.3922,27346.0
2022-09-28 12:35:00,28.51,28.52,28.46,28.46,30306.0,28.3823,28.3922,28.3325,28.3325,30306.0
2022-09-28 12:40:00,28.46,28.54,28.46,28.5,36011.0,28.3325,28.4122,28.3325,28.3723,36011.0
2022-09-28 12:45:00,28.5,28.55,28.48,28.54,42232.0,28.3723,28.4221,28.3524,28.4122,42232.0
2022-09-28 12:50:00,28.53,28.55,28.45,28.48,49098.0,28.4022,28.4221,28.3226,28.3524,49098.0
2022-09-28 12:55:00,28.48,28.58,28.46,28.52,40213.0,28.3524,28.452,28.3325,28.3922,40213.0
2022-09-28 13:00:00,28.52,28.55,28.48,28.52,35851.0,28.3922,28.4221,28.3524,28.3922,35851.0
2022-09-28 13:05:00,28.53,28.54,28.5,28.54,26707.0,28.4022,28.4122,28.3723,28.4122,26707.0
2022-09-28 13:10:00,28.53,28.56,28.45,28.49,29370.0,28.4022,28.4321,28.3226,28.3624,29370.0
2022-09-28 13:15:00,28.49,28.52,28.49,28.51,22159.0,28.3624,28.3922,28.3624,28.3823,22159.0
2022-09-28 13:20:00,28.5,28.51,28.46,28.49,30356.0,28.3723,28.3823,28.3325,28.3624,30356.0
2022-09-28 13:25:00,28.49,28.5,28.39,28.43,44232.0,28.3624,28.3723,28.2628,28.3026,44232.0
2022-09-28 13:30:00,28.43,28.47,28.41,28.41,28493.0,28.3026,28.3425,28.2827,28.2827,28493.0
2022-09-28 13:35:00,28.42,28.48,28.4,28.46,18431.0,28.2927,28.3524,28.2728,28.3325,18431.0
2022-09-28 13:40:00,28.46,28.48,28.4,28.41,24553.0,28.3325,28.3524,28.2728,28.2827,24553.0
2022-09-28 13:45:00,28.41,28.42,28.35,28.38,28251.0,28.2827,28.2927,28.223,28.2529,28251.0
2022-09-28 13:50:00,28.37,28.37,28.29,28.32,28864.0,28.2429,28.2429,28.1633,28.1931,28864.0
2022-09-28 13:55:00,28.32,28.32,28.29,28.32,21574.0,28.1931,28.1931,28.1633,28.1931,21574.0
2022-09-28 14:00:00,28.32,28.34,28.31,28.33,30211.0,28.1931,28.213,28.1832,28.2031,30211.0
2022-09-28 14:05:00,28.33,28.36,28.32,28.36,37024.0,28.2031,28.233,28.1931,28.233,37024.0
2022-09-28 14:10:00,28.35,28.38,28.34,28.37,22635.0,28.223,28.2529,28.213,28.2429,22635.0
2022-09-28 14:15:00,28.37,28.39,28.29,28.3,59392.0,28.2429,28.2628,28.1633,28.1732,59392.0
2022-09-28 14:20:00,28.29,28.31,28.25,28.29,39711.0,28.1633,28.1832,28.1235,28.1633,39711.0
2022-09-28 14:25:00,28.28,28.29,28.25,28.27,25746.0,28.1533,28.1633,28.1235,28.1434,25746.0
2022-09-28 14:30:00,28.27,28.33,28.26,28.32,25024.0,28.1434,28.2031,28.1334,28.1931,25024.0
2022-09-28 14:35:00,28.32,28.32,28.25,28.3,21068.0,28.1931,28.1931,28.1235,28.1732,21068.0
2022-09-28 14:40:00,28.3,28.3,28.22,28.27,30071.0,28.1732,28.1732,28.0936,28.1434,30071.0
2022-09-28 14:45:00,28.27,28.28,28.22,28.25,18865.0,28.1434,28.1533,28.0936,28.1235,18865.0
2022-09-28 14:50:00,28.25,28.3,28.25,28.29,22344.0,28.1235,28.1732,28.1235,28.1633,22344.0
2022-09-28 14:55:00,28.29,28.3,28.18,28.23,48597.0,28.1633,28.1732,28.0538,28.1035,48597.0
2022-09-28 15:00:00,28.23,28.3,28.23,28.29,21345.0,28.1035,28.1732,28.1035,28.1633,21345.0
2022-09-28 15:05:00,28.29,28.31,28.27,28.29,28964.0,28.1633,28.1832,28.1434,28.1633,28964.0
2022-09-28 15:10:00,28.3,28.31,28.27,28.3,30644.0,28.1732,28.1832,28.1434,28.1732,30644.0
2022-09-28 15:15:00,28.3,28.3,28.25,28.27,31132.0,28.1732,28.1732,28.1235,28.1434,31132.0
2022-09-28 15:20:00,28.27,28.3,28.25,28.28,33399.0,28.1434,28.1732,28.1235,28.1533,33399.0
2022-09-28 15:25:00,28.28,28.32,28.27,28.29,55929.0,28.1533,28.1931,28.1434,28.1633,55929.0
2022-09-28 15:30:00,28.29,28.32,28.21,28.26,54783.0,28.1633,28.1931,28.0836,28.1334,54783.0
2022-09-28 15:35:00,28.26,28.28,28.23,28.25,57686.0,28.1334,28.1533,28.1035,28.1235,57686.0
2022-09-28 15:40:00,28.24,28.29,28.24,28.27,72482.0,28.1135,28.1633,28.1135,28.1434,72482.0
2022-09-28 15:45:00,28.27,28.37,28.26,28.3,108186.0,28.1434,28.2429,28.1334,28.1732,108186.0
2022-09-28 15:50:00,28.3,28.32,28.19,28.2,133837.0,28.1732,28.1931,28.0637,28.0737,133837.0
2022-09-28 15:55:00,28.2,28.31,28.19,28.28,327791.0,28.0737,28.1832,28.0637,28.1533,327791.0
2022-09-29 09:30:00,27.01,27.48,27.01,27.2,240595.0,26.889,27.3569,26.889,27.0782,240595.0
2022-09-29 09:35:00,27.21,27.22,27.08,27.2,73772.0,27.0881,27.0981,26.9587,27.0782,73772.0
2022-09-29 09:40:00,27.22,27.24,27.01,27.09,61170.0,27.0981,27.118,26.889,26.9686,61170.0
2022-09-29 09:45:00,27.08,27.21,27.06,27.14,64539.0,26.9587,27.0881,26.9388,27.0184,64539.0
2022-09-29 09:50:00,27.16,27.24,27.08,27.21,58817.0,27.0383,27.118,26.9587,27.0881,58817.0
2022-09-29 09:55:00,27.22,27.29,27.01,27.02,104361.0,27.0981,27.1678,26.889,26.899,104361.0
2022-09-29 10:00:00,27.02,27.05,26.95,27.02,71034.0,26.899,26.9288,26.8293,26.899,71034.0
2022-09-29 10:05:00,27.09,27.21,27.01,27.05,24111.0,26.9686,27.0881,26.889,26.9288,24111.0
2022-09-29 10:10:00,27.04,27.06,26.7,26.72,66550.0,26.9189,26.9388,26.5804,26.6003,66550.0
2022-09-29 10:15:00,26.72,26.77,26.57,26.74,50990.0,26.6003,26.6501,26.451,26.6202,50990.0
2022-09-29 10:20:00,26.73,26.87,26.71,26.83,19041.0,26.6103,26.7496,26.5903,26.7098,19041.0
2022-09-29 10:25:00,26.84,26.89,26.71,26.72,30007.0,26.7198,26.7695,26.5903,26.6003,30007.0
2022-09-29 10:30:00,26.71,26.72,26.56,26.56,33741.0,26.5903,26.6003,26.441,26.441,33741.0
2022-09-29 10:35:00,26.54,26.67,26.45,26.63,64348.0,26.4211,26.5505,26.3315,26.5107,64348.0
2022-09-29 10:40:00,26.66,26.74,26.6,26.63,11265.0,26.5406,26.6202,26.4808,26.5107,11265.0
2022-09-29 10:45:00,26.64,26.78,26.62,26.76,28085.0,26.5207,26.66,26.5008,26.6401,28085.0
2022-09-29 10:50:00,26.76,26.87,26.76,26.83,35960.0,26.6401,26.7496,26.6401,26.7098,35960.0
2022-09-29 10:55:00,26.83,26.88,26.77,26.82,29599.0,26.7098,26.7596,26.6501,26.6999,29599.0
2022-09-29 11:00:00,26.82,26.9,26.81,26.85,35286.0,26.6999,26.7795,26.6899,26.7297,35286.0
2022-09-29 11:05:00,26.84,26.94,26.82,26.94,13831.0,26.7198,26.8193,26.6999,26.8193,13831.0
2022-09-29 11:10:00,26.94,27.01,26.93,26.98,53236.0,26.8193,26.889,26.8094,26.8591,53236.0
2022-09-29 11:15:00,26.98,27.02,26.9,26.93,27700.0,26.8591,26.899,26.7795,26.8094,27700.0
2022-09-29 11:20:00,26.92,26.95,26.85,26.9,34734.0,26.7994,26.8293,26.7297,26.7795,34734.0
2022-09-29 11:25:00,26.89,27.03,26.89,26.99,55151.0,26.7695,26.9089,26.7695,26.8691,55151.0
2022-09-29 11:30:00,26.99,27.06,26.99,27.05,22260.0,26.8691,26.9388,26.8691,26.9288,22260.0
2022-09-29 11:35:00,27.06,27.16,27.06,27.15,28167.0,26.9388,27.0383,26.9388,27.0284,28167.0
2022-09-29 11:40:00,27.14,27.16,27.1,27.13,38311.0,27.0184,27.0383,26.9786,27.0085,38311.0
2022-09-29 11:45:00,27.13,27.19,27.07,27.17,76689.0,27.0085,27.0682,26.9487,27.0483,76689.0
2022-09-29 11:50:00,27.18,27.21,27.14,27.18,32585.0,27.0582,27.0881,27.0184,27.0582,32585.0
2022-09-29 11:55:00,27.17,27.25,27.17,27.25,20351.0,27.0483,27.1279,27.0483,27.1279,20351.0
2022-09-29 12:00:00,27.25,27.25,27.16,27.22,23453.0,27.1279,27.1279,27.0383,27.0981,23453.0
2022-09-29 12:05:00,27.23,27.25,27.2,27.25,9213.0,27.108,27.1279,27.0782,27.1279,9213.0
2022-09-29 12:10:00,27.25,27.25,27.17,27.17,41736.0,27.1279,27.1279,27.0483,27.0483,41736.0
2022-09-29 12:15:00,27.17,27.18,27.1,27.12,17922.0,27.0483,27.0582,26.9786,26.9985,17922.0
2022-09-29 12:20:00,27.12,27.12,27.04,27.08,9789.0,26.9985,26.9985,26.9189,26.9587,9789.0
2022-09-29 12:25:00,27.07,27.1,27.03,27.1,11519.0,26.9487,26.9786,26.9089,26.9786,11519.0
2022-09-29 12:30:00,27.1,27.11,27.02,27.06,12937.0,26.9786,26.9886,26.899,26.9388,12937.0
2022-09-29 12:35:00,27.06,27.07,27.02,27.04,8573.0,26.9388,26.9487,26.899,26.9189,8573.0
2022-09-29 12:40:00,27.03,27.03,26.98,27.01,7319.0,26.9089,26.9089,26.8591,26.889,7319.0
2022-09-29 12:45:00,27.01,27.06,27.0,27.02,14223.0,26.889,26.9388,26.8791,26.899,14223.0
2022-09-29 12:50:00,27.02,27.04,27.0,27.03,6348.0,26.899,26.9189,26.8791,26.9089,6348.0
2022-09-29 12:55:00,27.03,27.03,26.94,26.96,8881.0,26.9089,26.9089,26.8193,26.8392,8881.0
2022-09-29 13:00:00,26.96,26.98,26.91,26.94,9762.0,26.8392,26.8591,26.7895,26.8193,9762.0
2022-09-29 13:05:00,26.94,26.94,26.85,26.87,7906.0,26.8193,26.8193,26.7297,26.7496,7906.0
2022-09-29 13:10:00,26.86,26.88,26.84,26.84,11359.0,26.7397,26.7596,26.7198,26.7198,11359.0
2022-09-29 13:15:00,26.84,26.89,26.83,26.85,12790.0,26.7198,26.7695,26.7098,26.7297,12790.0
2022-09-29 13:20:00,26.84,26.85,26.8,26.82,6952.0,26.7198,26.7297,26.6799,26.6999,6952.0
2022-09-29 13:25:00,26.82,26.86,26.79,26.81,8899.0,26.6999,26.7397,26.67,26.6899,8899.0
2022-09-29 13:30:00,26.81,26.81,26.75,26.79,13369.0,26.6899,26.6899,26.6302,26.67,13369.0
2022-09-29 13:35:00,26.78,26.88,26.77,26.84,26051.0,26.66,26.7596,26.6501,26.7198,26051.0
2022-09-29 13:40:00,26.84,26.86,26.83,26.84,9977.0,26.7198,26.7397,26.7098,26.7198,9977.0
2022-09-29 13:45:00,26.84,26.85,26.77,26.77,18678.0,26.7198,26.7297,26.6501,26.6501,18678.0
2022-09-29 13:50:00,26.78,26.78,26.74,26.78,15119.0,26.66,26.66,26.6202,26.66,15119.0
2022-09-29 13:55:00,26.78,26.79,26.75,26.76,8380.0,26.66,26.67,26.6302,26.6401,8380.0
2022-09-29 14:00:00,26.76,26.77,26.74,26.75,12435.0,26.6401,26.6501,26.6202,26.6302,12435.0
2022-09-29 14:05:00,26.76,26.82,26.75,26.77,15515.0,26.6401,26.6999,26.6302,26.6501,15515.0
2022-09-29 14:10:00,26.77,26.77,26.69,26.7,21263.0,26.6501,26.6501,26.5704,26.5804,21263.0
2022-09-29 14:15:00,26.69,26.69,26.62,26.64,13688.0,26.5704,26.5704,26.5008,26.5207,13688.0
2022-09-29 14:20:00,26.64,26.7,26.63,26.69,18344.0,26.5207,26.5804,26.5107,26.5704,18344.0
2022-09-29 14:25:00,26.69,26.75,26.66,26.74,24829.0,26.5704,26.6302,26.5406,26.6202,24829.0
2022-09-29 14:30:00,26.75,26.81,26.73,26.78,23612.0,26.6302,26.6899,26.6103,26.66,23612.0
2022-09-29 14:35:00,26.78,26.85,26.78,26.82,23661.0,26.66,26.7297,26.66,26.6999,23661.0
2022-09-29 14:40:00,26.82,26.85,26.8,26.8,11496.0,26.6999,26.7297,26.6799,26.6799,11496.0
2022-09-29 14:45:00,26.8,26.84,26.78,26.8,10825.0,26.6799,26.7198,26.66,26.6799,10825.0
2022-09-29 14:50:00,26.8,26.8,26.72,26.74,11978.0,26.6799,26.6799,26.6003,26.6202,11978.0
2022-09-29 14:55:00,26.73,26.77,26.72,26.76,19520.0,26.6103,26.6501,26.6003,26.6401,19520.0
2022-09-29 15:00:00,26.76,26.87,26.75,26.81,43493.0,26.6401,26.7496,26.6302,26.6899,43493.0
2022-09-29 15:05:00,26.82,26.86,26.79,26.8,12906.0,26.6999,26.7397,26.67,26.6799,12906.0
2022-09-29 15:10:00,26.81,26.91,26.79,26.91,33271.0,26.6899,26.7895,26.67,26.7895,33271.0
2022-09-29 15:15:00,26.91,26.92,26.86,26.91,21986.0,26.7895,26.7994,26.7397,26.7895,21986.0
2022-09-29 15:20:00,26.9,26.9,26.86,26.88,28128.0,26.7795,26.7795,26.7397,26.7596,28128.0
2022-09-29 15:25:00,26.89,26.91,26.84,26.9,16744.0,26.7695,26.7895,26.7198,26.7795,16744.0
2022-09-29 15:30:00,26.91,26.99,26.9,26.96,20934.0,26.7895,26.8691,26.7795,26.8392,20934.0
2022-09-29 15:35:00,26.96,27.0,26.93,26.98,17454.0,26.8392,26.8791,26.8094,26.8591,17454.0
2022-09-29 15:40:00,26.98,27.02,26.97,26.98,21935.0,26.8591,26.899,26.8492,26.8591,21935.0
2022-09-29 15:45:00,26.99,27.0,26.95,26.98,31111.0,26.8691,26.8791,26.8293,26.8591,31111.0
2022-09-29 15:50:00,26.98,27.16,26.98,27.16,146349.0,26.8591,27.0383,26.8591,27.0383,146349.0
2022-09-29 15:55:00,27.17,27.27,27.16,27.19,280732.0,27.0483,27.1478,27.0383,27.0682,280732.0
2022-09-30 09:30:00,26.58,27.14,26.5,27.0,137190.0,26.4609,27.0184,26.3813,26.8791,137190.0
2022-09-30 09:35:00,26.98,27.13,26.98,27.06,24515.0,26.8591,27.0085,26.8591,26.9388,24515.0
2022-09-30 09:40:00,27.04,27.07,26.88,27.01,38295.0,26.9189,26.9487,26.7596,26.889,38295.0
2022-09-30 09:45:00,27.04,27.05,26.92,27.03,65581.0,26.9189,26.9288,26.7994,26.9089,65581.0
2022-09-30 09:50:00,27.06,27.13,27.01,27.1,35595.0,26.9388,27.0085,26.889,26.9786,35595.0
2022-09-30 09:55:00,27.08,27.14,26.96,27.09,113399.0,26.9587,27.0184,26.8392,26.9686,113399.0
2022-09-30 10:00:00,27.09,27.3,27.07,27.28,68277.0,26.9686,27.1777,26.9487,27.1578,68277.0
2022-09-30 10:05:00,27.28,27.35,27.24,27.34,85543.0,27.1578,27.2275,27.118,27.2175,85543.0
2022-09-30 10:10:00,27.33,27.33,27.2,27.32,103520.0,27.2076,27.2076,27.0782,27.1976,103520.0
2022-09-30 10:15:00,27.32,27.35,27.24,27.3,81365.0,27.1976,27.2275,27.118,27.1777,81365.0
2022-09-30 10:20:00,27.29,27.29,27.2,27.24,93032.0,27.1678,27.1678,27.0782,27.118,93032.0
2022-09-30 10:25:00,27.23,27.47,27.21,27.47,38592.0,27.108,27.3469,27.0881,27.3469,38592.0
2022-09-30 10:30:00,27.47,27.55,27.47,27.52,72547.0,27.3469,27.4266,27.3469,27.3967,72547.0
2022-09-30 10:35:00,27.52,27.56,27.44,27.47,47636.0,27.3967,27.4365,27.3171,27.3469,47636.0
2022-09-30 10:40:00,27.46,27.54,27.44,27.47,67689.0,27.337,27.4166,27.3171,27.3469,67689.0
2022-09-30 10:45:00,27.47,27.5,27.39,27.48,45387.0,27.3469,27.3768,27.2673,27.3569,45387.0
2022-09-30 10:50:00,27.48,27.52,27.41,27.5,33310.0,27.3569,27.3967,27.2872,27.3768,33310.0
2022-09-30 10:55:00,27.5,27.64,27.49,27.63,75328.0,27.3768,27.5162,27.3669,27.5062,75328.0
2022-09-30 11:00:00,27.63,27.63,27.49,27.51,66556.0,27.5062,27.5062,27.3669,27.3868,66556.0
2022-09-30 11:05:00,27.51,27.52,27.38,27.5,31692.0,27.3868,27.3967,27.2573,27.3768,31692.0
2022-09-30 11:10:00,27.5,27.5,27.37,27.42,8566.0,27.3768,27.3768,27.2474,27.2972,8566.0
2022-09-30 11:15:00,27.42,27.43,27.32,27.36,12743.0,27.2972,27.3071,27.1976,27.2374,12743.0
2022-09-30 11:20:00,27.36,27.41,27.36,27.4,14018.0,27.2374,27.2872,27.2374,27.2773,14018.0
2022-09-30 11:25:00,27.41,27.43,27.38,27.4,23166.0,27.2872,27.3071,27.2573,27.2773,23166.0
2022-09-30 11:30:00,27.41,27.53,27.41,27.52,40878.0,27.2872,27.4067,27.2872,27.3967,40878.0
2022-09-30 11:35:00,27.52,27.52,27.47,27.51,30645.0,27.3967,27.3967,27.3469,27.3868,30645.0
2022-09-30 11:40:00,27.51,27.54,27.5,27.52,145086.0,27.3868,27.4166,27.3768,27.3967,145086.0
2022-09-30 11:45:00,27.52,27.53,27.43,27.49,97506.0,27.3967,27.4067,27.3071,27.3669,97506.0
2022-09-30 11:50:00,27.49,27.52,27.47,27.49,65176.0,27.3669,27.3967,27.3469,27.3669,65176.0
2022-09-30 11:55:00,27.48,27.49,27.43,27.46,41508.0,27.3569,27.3669,27.3071,27.337,41508.0
2022-09-30 12:00:00,27.46,27.48,27.39,27.44,25646.0,27.337,27.3569,27.2673,27.3171,25646.0
2022-09-30 12:05:00,27.45,27.51,27.44,27.49,22713.0,27.327,27.3868,27.3171,27.3669,22713.0
2022-09-30 12:10:00,27.48,27.52,27.44,27.47,42621.0,27.3569,27.3967,27.3171,27.3469,42621.0
2022-09-30 12:15:00,27.47,27.47,27.32,27.36,18186.0,27.3469,27.3469,27.1976,27.2374,18186.0
2022-09-30 12:20:00,27.36,27.36,27.25,27.29,13433.0,27.2374,27.2374,27.1279,27.1678,13433.0
2022-09-30 12:25:00,27.29,27.34,27.29,27.33,8549.0,27.1678,27.2175,27.1678,27.2076,8549.0
2022-09-30 12:30:00,27.33,27.37,27.32,27.34,12961.0,27.2076,27.2474,27.1976,27.2175,12961.0
2022-09-30 12:35:00,27.34,27.4,27.33,27.4,10943.0,27.2175,27.2773,27.2076,27.2773,10943.0
2022-09-30 12:40:00,27.4,27.44,27.39,27.4,13375.0,27.2773,27.3171,27.2673,27.2773,13375.0
2022-09-30 12:45:00,27.4,27.47,27.38,27.47,16031.0,27.2773,27.3469,27.2573,27.3469,16031.0
2022-09-30 12:50:00,27.47,27.49,27.41,27.42,8861.0,27.3469,27.3669,27.2872,27.2972,8861.0
2022-09-30 12:55:00,27.41,27.47,27.4,27.47,18381.0,27.2872,27.3469,27.2773,27.3469,18381.0
2022-09-30 13:00:00,27.47,27.47,27.43,27.44,15894.0,27.3469,27.3469,27.3071,27.3171,15894.0
2022-09-30 13:05:00,27.45,27.51,27.43,27.5,40570.0,27.327,27.3868,27.3071,27.3768,40570.0
2022-09-30 13:10:00,27.5,27.52,27.46,27.46,31903.0,27.3768,27.3967,27.337,27.337,31903.0
2022-09-30 13:15:00,27.46,27.48,27.4,27.44,23317.0,27.337,27.3569,27.2773,27.3171,23317.0
2022-09-30 13:20:00,27.45,27.47,27.44,27.47,15637.0,27.327,27.3469,27.3171,27.3469,15637.0
2022-09-30 13:25:00,27.46,27.51,27.46,27.51,19959.0,27.337,27.3868,27.337,27.3868,19959.0
2022-09-30 13:30:00,27.51,27.52,27.45,27.46,20994.0,27.3868,27.3967,27.327,27.337,20994.0
2022-09-30 13:35:00,27.45,27.45,27.4,27.41,12885.0,27.327,27.327,27.2773,27.2872,12885.0
2022-09-30 13:40:00,27.42,27.48,27.42,27.45,25250.0,27.2972,27.3569,27.2972,27.327,25250.0
2022-09-30 13:45:00,27.45,27.46,27.43,27.43,15503.0,27.327,27.337,27.3071,27.3071,15503.0
2022-09-30 13:50:00,27.44,27.49,27.42,27.47,23661.0,27.3171,27.3669,27.2972,27.3469,23661.0
2022-09-30 13:55:00,27.46,27.49,27.44,27.45,8622.0,27.337,27.3669,27.3171,27.327,8622.0
2022-09-30 14:00:00,27.44,27.47,27.42,27.46,18271.0,27.3171,27.3469,27.2972,27.337,18271.0
2022-09-30 14:05:00,27.46,27.5,27.46,27.5,15059.0,27.337,27.3768,27.337,27.3768,15059.0
2022-09-30 14:10:00,27.5,27.52,27.48,27.51,34181.0,27.3768,27.3967,27.3569,27.3868,34181.0
2022-09-30 14:15:00,27.51,27.54,27.48,27.5,36370.0,27.3868,27.4166,27.3569,27.3768,36370.0
2022-09-30 14:20:00,27.5,27.52,27.48,27.51,21221.0,27.3768,27.3967,27.3569,27.3868,21221.0
2022-09-30 14:25:00,27.51,27.51,27.47,27.5,25849.0,27.3868,27.3868,27.3469,27.3768,25849.0
2022-09-30 14:30:00,27.49,27.52,27.48,27.51,32441.0,27.3669,27.3967,27.3569,27.3868,32441.0
2022-09-30 14:35:00,27.5,27.5,27.47,27.5,18579.0,27.3768,27.3768,27.3469,27.3768,18579.0
2022-09-30 14:40:00,27.5,27.53,27.48,27.49,185584.0,27.3768,27.4067,27.3569,27.3669,185584.0
2022-09-30 14:45:00,27.49,27.49,27.35,27.4,25082.0,27.3669,27.3669,27.2275,27.2773,25082.0
2022-09-30 14:50:00,27.41,27.41,27.36,27.36,24225.0,27.2872,27.2872,27.2374,27.2374,24225.0
2022-09-30 14:55:00,27.37,27.42,27.34,27.41,24562.0,27.2474,27.2972,27.2175,27.2872,24562.0
2022-09-30 15:00:00,27.41,27.5,27.39,27.46,36423.0,27.2872,27.3768,27.2673,27.337,36423.0
2022-09-30 15:05:00,27.46,27.49,27.45,27.45,18983.0,27.337,27.3669,27.327,27.327,18983.0
2022-09-30 15:10:00,27.46,27.48,27.41,27.42,32066.0,27.337,27.3569,27.2872,27.2972,32066.0
2022-09-30 15:15:00,27.42,27.49,27.41,27.48,32664.0,27.2972,27.3669,27.2872,27.3569,32664.0
2022-09-30 15:20:00,27.48,27.51,27.46,27.5,53937.0,27.3569,27.3868,27.337,27.3768,53937.0
2022-09-30 15:25:00,27.49,27.49,27.43,27.44,66184.0,27.3669,27.3669,27.3071,27.3171,66184.0
2022-09-30 15:30:00,27.45,27.5,27.4,27.41,213418.0,27.327,27.3768,27.2773,27.2872,213418.0
2022-09-30 15:35:00,27.41,27.46,27.34,27.38,151457.0,27.2872,27.337,27.2175,27.2573,151457.0
2022-09-30 15:40:00,27.39,27.45,27.36,27.4,188101.0,27.2673,27.327,27.2374,27.2773,188101.0
2022-09-30 15:45:00,27.4,27.4,27.32,27.32,50723.0,27.2773,27.2773,27.1976,27.1976,50723.0
2022-09-30 15:50:00,27.33,27.36,27.27,27.3,127784.0,27.2076,27.2374,27.1478,27.1777,127784.0
2022-09-30 15:55:00,27.3,27.33,27.25,27.3,336644.0,27.1777,27.2076,27.1279,27.1777,336644.0
2022-10-03 09:30:00,27.39,27.46,27.01,27.09,78336.0,27.2673,27.337,26.889,26.9686,78336.0
2022-10-03 09:35:00,27.13,27.22,26.82,26.83,34474.0,27.0085,27.0981,26.6999,26.7098,34474.0
2022-10-03 09:40:00,26.83,27.08,26.74,27.07,116188.0,26.7098,26.9587,26.6202,26.9487,116188.0
2022-10-03 09:45:00,27.07,27.2,26.98,27.16,44495.0,26.9487,27.0782,26.8591,27.0383,44495.0
2022-10-03 09:50:00,27.16,27.49,27.16,27.49,36374.0,27.0383,27.3669,27.0383,27.3669,36374.0
2022-10-03 09:55:00,27.47,27.71,27.47,27.62,87593.0,27.3469,27.5859,27.3469,27.4963,87593.0
2022-10-03 10:00:00,27.65,27.74,27.54,27.64,71278.0,27.5261,27.6157,27.4166,27.5162,71278.0
2022-10-03 10:05:00,27.63,27.68,27.5,27.51,34332.0,27.5062,27.556,27.3768,27.3868,34332.0
2022-10-03 10:10:00,27.51,27.57,27.42,27.44,35788.0,27.3868,27.4465,27.2972,27.3171,35788.0
2022-10-03 10:15:00,27.42,27.48,27.37,27.44,35360.0,27.2972,27.3569,27.2474,27.3171,35360.0
2022-10-03 10:20:00,27.44,27.56,27.4,27.53,62806.0,27.3171,27.4365,27.2773,27.4067,62806.0
2022-10-03 10:25:00,27.52,27.61,27.52,27.53,32327.0,27.3967,27.4863,27.3967,27.4067,32327.0
2022-10-03 10:30:00,27.54,27.61,27.49,27.57,78167.0,27.4166,27.4863,27.3669,27.4465,78167.0
2022-10-03 10:35:00,27.57,27.59,27.5,27.52,30928.0,27.4465,27.4664,27.3768,27.3967,30928.0
2022-10-03 10:40:00,27.53,27.53,27.39,27.42,21238.0,27.4067,27.4067,27.2673,27.2972,21238.0
2022-10-03 10:45:00,27.42,27.45,27.39,27.41,25885.0,27.2972,27.327,27.2673,27.2872,25885.0
2022-10-03 10:50:00,27.4,27.42,27.34,27.4,16450.0,27.2773,27.2972,27.2175,27.2773,16450.0
2022-10-03 10:55:00,27.41,27.5,27.36,27.46,35986.0,27.2872,27.3768,27.2374,27.337,35986.0
2022-10-03 11:00:00,27.47,27.54,27.46,27.49,25261.0,27.3469,27.4166,27.337,27.3669,25261.0
2022-10-03 11:05:00,27.5,27.56,27.47,27.53,34885.0,27.3768,27.4365,27.3469,27.4067,34885.0
2022-10-03 11:10:00,27.53,27.62,27.5,27.51,40504.0,27.4067,27.4963,27.3768,27.3868,40504.0
2022-10-03 11:15:00,27.51,27.56,27.48,27.51,128050.0,27.3868,27.4365,27.3569,27.3868,128050.0
2022-10-03 11:20:00,27.51,27.53,27.45,27.49,39437.0,27.3868,27.4067,27.327,27.3669,39437.0
2022-10-03 11:25:00,27.5,27.52,27.44,27.51,13419.0,27.3768,27.3967,27.3171,27.3868,13419.0
2022-10-03 11:30:00,27.52,27.53,27.48,27.49,16284.0,27.3967,27.4067,27.3569,27.3669,16284.0
2022-10-03 11:35:00,27.49,27.55,27.46,27.55,24922.0,27.3669,27.4266,27.337,27.4266,24922.0
2022-10-03 11:40:00,27.54,27.57,27.48,27.52,16401.0,27.4166,27.4465,27.3569,27.3967,16401.0
2022-10-03 11:45:00,27.53,27.57,27.51,27.55,30173.0,27.4067,27.4465,27.3868,27.4266,30173.0
2022-10-03 11:50:00,27.55,27.62,27.47,27.48,47167.0,27.4266,27.4963,27.3469,27.3569,47167.0
2022-10-03 11:55:00,27.47,27.51,27.44,27.51,15005.0,27.3469,27.3868,27.3171,27.3868,15005.0
2022-10-03 12:00:00,27.51,27.55,27.48,27.55,17741.0,27.3868,27.4266,27.3569,27.4266,17741.0
2022-10-03 12:05:00,27.55,27.57,27.5,27.56,30029.0,27.4266,27.4465,27.3768,27.4365,30029.0
2022-10-03 12:10:00,27.57,27.59,27.55,27.55,20051.0,27.4465,27.4664,27.4266,27.4266,20051.0
2022-10-03 12:15:00,27.55,27.58,27.54,27.54,23914.0,27.4266,27.4565,27.4166,27.4166,23914.0
2022-10-03 12:20:00,27.54,27.54,27.47,27.53,22800.0,27.4166,27.4166,27.3469,27.4067,22800.0
2022-10-03 12:25:00,27.53,27.53,27.47,27.51,20663.0,27.4067,27.4067,27.3469,27.3868,20663.0
2022-10-03 12:30:00,27.51,27.52,27.48,27.49,24916.0,27.3868,27.3967,27.3569,27.3669,24916.0
2022-10-03 12:35:00,27.48,27.52,27.47,27.52,13413.0,27.3569,27.3967,27.3469,27.3967,13413.0
2022-10-03 12:40:00,27.52,27.6,27.5,27.59,23916.0,27.3967,27.4764,27.3768,27.4664,23916.0
2022-10-03 12:45:00,27.6,27.61,27.49,27.51,12870.0,27.4764,27.4863,27.3669,27.3868,12870.0
2022-10-03 12:50:00,27.52,27.52,27.47,27.48,13487.0,27.3967,27.3967,27.3469,27.3569,13487.0
2022-10-03 12:55:00,27.49,27.56,27.48,27.56,15140.0,27.3669,27.4365,27.3569,27.4365,15140.0
2022-10-03 13:00:00,27.57,27.65,27.57,27.64,12218.0,27.4465,27.5261,27.4465,27.5162,12218.0
2022-10-03 13:05:00,27.64,27.64,27.57,27.62,14228.0,27.5162,27.5162,27.4465,27.4963,14228.0
2022-10-03 13:10:00,27.62,27.63,27.58,27.61,14772.0,27.4963,27.5062,27.4565,27.4863,14772.0
2022-10-03 13:15:00,27.62,27.64,27.6,27.63,10926.0,27.4963,27.5162,27.4764,27.5062,10926.0
2022-10-03 13:20:00,27.62,27.7,27.62,27.69,26706.0,27.4963,27.5759,27.4963,27.566,26706.0
2022-10-03 13:25:00,27.68,27.71,27.63,27.64,18748.0,27.556,27.5859,27.5062,27.5162,18748.0
2022-10-03 13:30:00,27.63,27.73,27.63,27.73,24444.0,27.5062,27.6058,27.5062,27.6058,24444.0
2022-10-03 13:35:00,27.72,27.73,27.68,27.7,20765.0,27.5958,27.6058,27.556,27.5759,20765.0
2022-10-03 13:40:00,27.69,27.75,27.69,27.7,22089.0,27.566,27.6257,27.566,27.5759,22089.0
2022-10-03 13:45:00,27.7,27.73,27.7,27.72,26752.0,27.5759,27.6058,27.5759,27.5958,26752.0
2022-10-03 13:50:00,27.71,27.76,27.7,27.76,13623.0,27.5859,27.6356,27.5759,27.6356,13623.0
2022-10-03 13:55:00,27.76,27.76,27.74,27.75,14371.0,27.6356,27.6356,27.6157,27.6257,14371.0
2022-10-03 14:00:00,27.75,27.76,27.74,27.76,18851.0,27.6257,27.6356,27.6157,27.6356,18851.0
2022-10-03 14:05:00,27.75,27.76,27.65,27.71,49959.0,27.6257,27.6356,27.5261,27.5859,49959.0
2022-10-03 14:10:00,27.71,27.74,27.69,27.74,21896.0,27.5859,27.6157,27.566,27.6157,21896.0
2022-10-03 14:15:00,27.74,27.76,27.74,27.75,11165.0,27.6157,27.6356,27.6157,27.6257,11165.0
2022-10-03 14:20:00,27.75,27.76,27.7,27.71,20437.0,27.6257,27.6356,27.5759,27.5859,20437.0
2022-10-03 14:25:00,27.71,27.75,27.7,27.75,23163.0,27.5859,27.6257,27.5759,27.6257,23163.0
2022-10-03 14:30:00,27.74,27.78,27.73,27.77,20455.0,27.6157,27.6556,27.6058,27.6456,20455.0
2022-10-03 14:35:00,27.77,27.77,27.69,27.7,27864.0,27.6456,27.6456,27.566,27.5759,27864.0
2022-10-03 14:40:00,27.7,27.74,27.69,27.72,18818.0,27.5759,27.6157,27.566,27.5958,18818.0
2022-10-03 14:45:00,27.72,27.77,27.7,27.71,22494.0,27.5958,27.6456,27.5759,27.5859,22494.0
2022-10-03 14:50:00,27.71,27.74,27.69,27.71,17494.0,27.5859,27.6157,27.566,27.5859,17494.0
2022-10-03 14:55:00,27.71,27.74,27.7,27.7,17757.0,27.5859,27.6157,27.5759,27.5759,17757.0
2022-10-03 15:00:00,27.71,27.72,27.66,27.71,36421.0,27.5859,27.5958,27.5361,27.5859,36421.0
2022-10-03 15:05:00,27.72,27.74,27.7,27.74,27986.0,27.5958,27.6157,27.5759,27.6157,27986.0
2022-10-03 15:10:00,27.74,27.75,27.7,27.74,18549.0,27.6157,27.6257,27.5759,27.6157,18549.0
2022-10-03 15:15:00,27.74,27.75,27.7,27.74,26500.0,27.6157,27.6257,27.5759,27.6157,26500.0
2022-10-03 15:20:00,27.74,27.8,27.73,27.8,25961.0,27.6157,27.6755,27.6058,27.6755,25961.0
2022-10-03 15:25:00,27.8,27.83,27.79,27.8,24895.0,27.6755,27.7053,27.6655,27.6755,24895.0
2022-10-03 15:30:00,27.81,27.84,27.78,27.84,48331.0,27.6854,27.7153,27.6556,27.7153,48331.0
2022-10-03 15:35:00,27.83,27.87,27.82,27.85,72204.0,27.7053,27.7452,27.6954,27.7252,72204.0
2022-10-03 15:40:00,27.85,27.86,27.82,27.85,74065.0,27.7252,27.7352,27.6954,27.7252,74065.0
2022-10-03 15:45:00,27.85,27.87,27.82,27.85,110385.0,27.7252,27.7452,27.6954,27.7252,110385.0
2022-10-03 15:50:00,27.85,27.9,27.64,27.71,340090.0,27.7252,27.775,27.5162,27.5859,340090.0
2022-10-03 15:55:00,27.71,27.72,27.65,27.7,382264.0,27.5859,27.5958,27.5261,27.5759,382264.0
2022-10-04 09:30:00,28.46,28.6,28.42,28.59,197329.0,28.3325,28.4719,28.2927,28.4619,197329.0
2022-10-04 09:35:00,28.6,28.71,28.48,28.55,126785.0,28.4719,28.5814,28.3524,28.4221,126785.0
2022-10-04 09:40:00,28.56,28.72,28.55,28.65,163241.0,28.4321,28.5913,28.4221,28.5217,163241.0
2022-10-04 09:45:00,28.65,28.74,28.5,28.72,261290.0,28.5217,28.6113,28.3723,28.5913,261290.0
2022-10-04 09:50:00,28.73,28.86,28.69,28.85,107631.0,28.6013,28.7307,28.5615,28.7208,107631.0
2022-10-04 09:55:00,28.85,28.96,28.73,28.74,129597.0,28.7208,28.8303,28.6013,28.6113,129597.0
2022-10-04 10:00:00,28.75,28.83,28.65,28.76,109107.0,28.6212,28.7009,28.5217,28.6312,109107.0
2022-10-04 10:05:00,28.75,28.79,28.66,28.7,178365.0,28.6212,28.661,28.5316,28.5714,178365.0
2022-10-04 10:10:00,28.7,28.77,28.59,28.68,96603.0,28.5714,28.6411,28.4619,28.5515,96603.0
2022-10-04 10:15:00,28.69,28.74,28.64,28.71,96245.0,28.5615,28.6113,28.5117,28.5814,96245.0
2022-10-04 10:20:00,28.71,28.75,28.66,28.68,143561.0,28.5814,28.6212,28.5316,28.5515,143561.0
2022-10-04 10:25:00,28.69,28.72,28.61,28.61,90019.0,28.5615,28.5913,28.4818,28.4818,90019.0
2022-10-04 10:30:00,28.6,28.65,28.58,28.62,81936.0,28.4719,28.5217,28.452,28.4918,81936.0
2022-10-04 10:35:00,28.62,28.73,28.62,28.69,90994.0,28.4918,28.6013,28.4918,28.5615,90994.0
2022-10-04 10:40:00,28.69,28.85,28.68,28.75,161942.0,28.5615,28.7208,28.5515,28.6212,161942.0
2022-10-04 10:45:00,28.75,28.97,28.75,28.97,103345.0,28.6212,28.8402,28.6212,28.8402,103345.0
2022-10-04 10:50:00,28.98,29.22,28.98,29.22,151790.0,28.8502,29.0891,28.8502,29.0891,151790.0
2022-10-04 10:55:00,29.22,29.26,28.96,28.97,142844.0,29.0891,29.1289,28.8303,28.8402,142844.0
2022-10-04 11:00:00,28.98,29.04,28.95,29.01,91948.0,28.8502,28.9099,28.8203,28.88,91948.0
2022-10-04 11:05:00,29.01,29.04,28.87,28.88,71398.0,28.88,28.9099,28.7407,28.7506,71398.0
2022-10-04 11:10:00,28.89,29.03,28.82,28.94,58120.0,28.7606,28.9,28.6909,28.8104,58120.0
2022-10-04 11:15:00,28.94,29.0,28.88,28.93,89628.0,28.8104,28.8701,28.7506,28.8004,89628.0
2022-10-04 11:20:00,28.93,28.93,28.8,28.81,65011.0,28.8004,28.8004,28.671,28.6809,65011.0
2022-10-04 11:25:00,28.8,28.82,28.74,28.75,63451.0,28.671,28.6909,28.6113,28.6212,63451.0
2022-10-04 11:30:00,28.75,28.75,28.67,28.69,77295.0,28.6212,28.6212,28.5416,28.5615,77295.0
2022-10-04 11:35:00,28.68,28.7,28.64,28.68,52396.0,28.5515,28.5714,28.5117,28.5515,52396.0
2022-10-04 11:40:00,28.68,28.7,28.65,28.7,47054.0,28.5515,28.5714,28.5217,28.5714,47054.0
2022-10-04 11:45:00,28.69,28.71,28.66,28.69,30189.0,28.5615,28.5814,28.5316,28.5615,30189.0
2022-10-04 11:50:00,28.69,28.74,28.68,28.73,74581.0,28.5615,28.6113,28.5515,28.6013,74581.0
2022-10-04 11:55:00,28.74,28.75,28.63,28.66,31635.0,28.6113,28.6212,28.5017,28.5316,31635.0
2022-10-04 12:00:00,28.66,28.66,28.6,28.65,39867.0,28.5316,28.5316,28.4719,28.5217,39867.0
2022-10-04 12:05:00,28.64,28.65,28.56,28.58,28403.0,28.5117,28.5217,28.4321,28.452,28403.0
2022-10-04 12:10:00,28.57,28.66,28.55,28.64,28301.0,28.442,28.5316,28.4221,28.5117,28301.0
2022-10-04 12:15:00,28.64,28.68,28.62,28.64,25451.0,28.5117,28.5515,28.4918,28.5117,25451.0
2022-10-04 12:20:00,28.64,28.7,28.62,28.68,35140.0,28.5117,28.5714,28.4918,28.5515,35140.0
2022-10-04 12:25:00,28.68,28.77,28.66,28.71,106689.0,28.5515,28.6411,28.5316,28.5814,106689.0
2022-10-04 12:30:00,28.71,28.72,28.65,28.67,30380.0,28.5814,28.5913,28.5217,28.5416,30380.0
2022-10-04 12:35:00,28.67,28.68,28.64,28.64,21236.0,28.5416,28.5515,28.5117,28.5117,21236.0
2022-10-04 12:40:00,28.64,28.67,28.56,28.66,48160.0,28.5117,28.5416,28.4321,28.5316,48160.0
2022-10-04 12:45:00,28.66,28.67,28.53,28.54,18936.0,28.5316,28.5416,28.4022,28.4122,18936.0
2022-10-04 12:50:00,28.53,28.54,28.49,28.53,19746.0,28.4022,28.4122,28.3624,28.4022,19746.0
2022-10-04 12:55:00,28.53,28.58,28.53,28.58,21050.0,28.4022,28.452,28.4022,28.452,21050.0
2022-10-04 13:00:00,28.58,28.6,28.53,28.58,41412.0,28.452,28.4719,28.4022,28.452,41412.0
2022-10-04 13:05:00,28.59,28.61,28.51,28.51,25897.0,28.4619,28.4818,28.3823,28.3823,25897.0
2022-10-04 13:10:00,28.52,28.54,28.48,28.5,31323.0,28.3922,28.4122,28.3524,28.3723,31323.0
2022-10-04 13:15:00,28.5,28.51,28.43,28.44,44676.0,28.3723,28.3823,28.3026,28.3126,44676.0
2022-10-04 13:20:00,28.45,28.56,28.43,28.52,29806.0,28.3226,28.4321,28.3026,28.3922,29806.0
2022-10-04 13:25:00,28.52,28.53,28.46,28.48,63659.0,28.3922,28.4022,28.3325,28.3524,63659.0
2022-10-04 13:30:00,28.49,28.53,28.47,28.47,28056.0,28.3624,28.4022,28.3425,28.3425,28056.0
2022-10-04 13:35:00,28.47,28.56,28.46,28.55,33653.0,28.3425,28.4321,28.3325,28.4221,33653.0
2022-10-04 13:40:00,28.55,28.55,28.5,28.52,28130.0,28.4221,28.4221,28.3723,28.3922,28130.0
2022-10-04 13:45:00,28.52,28.58,28.5,28.54,41388.0,28.3922,28.452,28.3723,28.4122,41388.0
2022-10-04 13:50:00,28.55,28.6,28.53,28.59,24424.0,28.4221,28.4719,28.4022,28.4619,24424.0
2022-10-04 13:55:00,28.58,28.59,28.55,28.57,25523.0,28.452,28.4619,28.4221,28.442,25523.0
2022-10-04 14:00:00,28.58,28.61,28.57,28.59,33972.0,28.452,28.4818,28.442,28.4619,33972.0
2022-10-04 14:05:00,28.59,28.61,28.57,28.6,32278.0,28.4619,28.4818,28.442,28.4719,32278.0
2022-10-04 14:10:00,28.6,28.69,28.59,28.67,42275.0,28.4719,28.5615,28.4619,28.5416,42275.0
2022-10-04 14:15:00,28.67,28.71,28.65,28.68,31577.0,28.5416,28.5814,28.5217,28.5515,31577.0
2022-10-04 14:20:00,28.68,28.73,28.68,28.68,68322.0,28.5515,28.6013,28.5515,28.5515,68322.0
2022-10-04 14:25:00,28.68,28.7,28.65,28.67,36323.0,28.5515,28.5714,28.5217,28.5416,36323.0
2022-10-04 14:30:00,28.68,28.71,28.64,28.67,32303.0,28.5515,28.5814,28.5117,28.5416,32303.0
2022-10-04 14:35:00,28.66,28.66,28.59,28.66,31205.0,28.5316,28.5316,28.4619,28.5316,31205.0
2022-10-04 14:40:00,28.65,28.65,28.58,28.6,38294.0,28.5217,28.5217,28.452,28.4719,38294.0
2022-10-04 14:45:00,28.6,28.67,28.58,28.66,21572.0,28.4719,28.5416,28.452,28.5316,21572.0
2022-10-04 14:50:00,28.65,28.71,28.65,28.65,35664.0,28.5217,28.5814,28.5217,28.5217,35664.0
2022-10-04 14:55:00,28.65,28.65,28.62,28.64,28132.0,28.5217,28.5217,28.4918,28.5117,28132.0
2022-10-04 15:00:00,28.63,28.65,28.59,28.61,43608.0,28.5017,28.5217,28.4619,28.4818,43608.0
2022-10-04 15:05:00,28.61,28.62,28.5,28.55,48025.0,28.4818,28.4918,28.3723,28.4221,48025.0
2022-10-04 15:10:00,28.54,28.59,28.49,28.57,45319.0,28.4122,28.4619,28.3624,28.442,45319.0
2022-10-04 15:15:00,28.57,28.59,28.53,28.55,34234.0,28.442,28.4619,28.4022,28.4221,34234.0
2022-10-04 15:20:00,28.55,28.61,28.5,28.6,58250.0,28.4221,28.4818,28.3723,28.4719,58250.0
2022-10-04 15:25:00,28.6,28.67,28.57,28.6,36441.0,28.4719,28.5416,28.442,28.4719,36441.0
2022-10-04 15:30:00,28.6,28.65,28.57,28.64,59205.0,28.4719,28.5217,28.442,28.5117,59205.0
2022-10-04 15:35:00,28.64,28.7,28.62,28.68,72960.0,28.5117,28.5714,28.4918,28.5515,72960.0
2022-10-04 15:40:00,28.69,28.71,28.65,28.66,76877.0,28.5615,28.5814,28.5217,28.5316,76877.0
2022-10-04 15:45:00,28.66,28.67,28.63,28.64,84530.0,28.5316,28.5416,28.5017,28.5117,84530.0
2022-10-04 15:50:00,28.64,28.71,28.64,28.66,168174.0,28.5117,28.5814,28.5117,28.5316,168174.0
2022-10-04 15:55:00,28.67,28.73,28.63,28.7,412152.0,28.5416,28.6013,28.5017,28.5714,412152.0
2022-10-05 09:30:00,29.25,29.88,29.2,29.64,449731.0,29.119,29.7461,29.0692,29.5072,449731.0
2022-10-05 09:35:00,29.65,30.05,29.5,30.02,330312.0,29.5172,29.9154,29.3679,29.8855,330312.0
2022-10-05 09:40:00,30.01,30.09,29.69,29.7,357768.0,29.8756,29.9552,29.557,29.567,357768.0
2022-10-05 09:45:00,29.69,29.79,29.5,29.75,266686.0,29.557,29.6566,29.3679,29.6167,266686.0
2022-10-05 09:50:00,29.75,29.96,29.68,29.89,152908.0,29.6167,29.8258,29.547,29.7561,152908.0
2022-10-05 09:55:00,29.9,30.0,29.89,29.94,136300.0,29.7661,29.8656,29.7561,29.8059,136300.0
2022-10-05 10:00:00,29.93,29.94,29.69,29.69,115936.0,29.7959,29.8059,29.557,29.557,115936.0
2022-10-05 10:05:00,29.69,29.81,29.45,29.8,123312.0,29.557,29.6765,29.3181,29.6665,123312.0
2022-10-05 10:10:00,29.78,29.86,29.68,29.77,57471.0,29.6466,29.7262,29.547,29.6366,57471.0
2022-10-05 10:15:00,29.76,29.79,29.64,29.74,71772.0,29.6267,29.6566,29.5072,29.6068,71772.0
2022-10-05 10:20:00,29.74,29.79,29.55,29.56,85804.0,29.6068,29.6566,29.4176,29.4276,85804.0
2022-10-05 10:25:00,29.55,29.6,29.49,29.59,92858.0,29.4176,29.4674,29.3579,29.4574,92858.0
2022-10-05 10:30:00,29.59,29.61,29.49,29.52,72075.0,29.4574,29.4774,29.3579,29.3878,72075.0
2022-10-05 10:35:00,29.53,29.83,29.51,29.81,63625.0,29.3977,29.6964,29.3778,29.6765,63625.0
2022-10-05 10:40:00,29.81,29.9,29.76,29.88,56255.0,29.6765,29.7661,29.6267,29.7461,56255.0
2022-10-05 10:45:00,29.88,29.92,29.86,29.88,73300.0,29.7461,29.786,29.7262,29.7461,73300.0
2022-10-05 10:50:00,29.88,29.91,29.82,29.86,67111.0,29.7461,29.776,29.6864,29.7262,67111.0
2022-10-05 10:55:00,29.84,29.91,29.79,29.88,58324.0,29.7063,29.776,29.6566,29.7461,58324.0
2022-10-05 11:00:00,29.88,29.91,29.86,29.88,77666.0,29.7461,29.776,29.7262,29.7461,77666.0
2022-10-05 11:05:00,29.87,29.91,29.85,29.86,43767.0,29.7362,29.776,29.7163,29.7262,43767.0
2022-10-05 11:10:00,29.86,29.93,29.84,29.92,80110.0,29.7262,29.7959,29.7063,29.786,80110.0
2022-10-05 11:15:00,29.92,29.92,29.75,29.8,78515.0,29.786,29.786,29.6167,29.6665,78515.0
2022-10-05 11:20:00,29.79,29.81,29.68,29.69,51452.0,29.6566,29.6765,29.547,29.557,51452.0
2022-10-05 11:25:00,29.68,29.71,29.53,29.68,79133.0,29.547,29.5769,29.3977,29.547,79133.0
2022-10-05 11:30:00,29.7,29.87,29.65,29.77,42840.0,29.567,29.7362,29.5172,29.6366,42840.0
2022-10-05 11:35:00,29.77,29.83,29.73,29.82,60604.0,29.6366,29.6964,29.5968,29.6864,60604.0
2022-10-05 11:40:00,29.82,29.82,29.74,29.76,29688.0,29.6864,29.6864,29.6068,29.6267,29688.0
2022-10-05 11:45:00,29.76,29.81,29.74,29.79,34579.0,29.6267,29.6765,29.6068,29.6566,34579.0
2022-10-05 11:50:00,29.8,29.88,29.76,29.87,26404.0,29.6665,29.7461,29.6267,29.7362,26404.0
2022-10-05 11:55:00,29.86,29.99,29.86,29.96,39755.0,29.7262,29.8557,29.7262,29.8258,39755.0
2022-10-05 12:00:00,29.96,29.97,29.83,29.92,162831.0,29.8258,29.8357,29.6964,29.786,162831.0
2022-10-05 12:05:00,29.92,30.2,29.92,30.12,239342.0,29.786,30.0647,29.786,29.9851,239342.0
2022-10-05 12:10:00,30.12,30.23,30.1,30.23,77201.0,29.9851,30.0946,29.9652,30.0946,77201.0
2022-10-05 12:15:00,30.24,30.33,30.21,30.27,78487.0,30.1045,30.1941,30.0747,30.1344,78487.0
2022-10-05 12:20:00,30.27,30.33,30.19,30.33,37901.0,30.1344,30.1941,30.0548,30.1941,37901.0
2022-10-05 12:25:00,30.33,30.33,30.15,30.19,57060.0,30.1941,30.1941,30.0149,30.0548,57060.0
2022-10-05 12:30:00,30.18,30.24,30.07,30.1,66456.0,30.0448,30.1045,29.9353,29.9652,66456.0
2022-10-05 12:35:00,30.1,30.21,30.09,30.18,30179.0,29.9652,30.0747,29.9552,30.0448,30179.0
2022-10-05 12:40:00,30.19,30.21,30.15,30.19,28873.0,30.0548,30.0747,30.0149,30.0548,28873.0
2022-10-05 12:45:00,30.19,30.19,30.1,30.14,46225.0,30.0548,30.0548,29.9652,30.005,46225.0
2022-10-05 12:50:00,30.14,30.27,30.12,30.21,56351.0,30.005,30.1344,29.9851,30.0747,56351.0
2022-10-05 12:55:00,30.2,30.28,30.14,30.28,31815.0,30.0647,30.1444,30.005,30.1444,31815.0
2022-10-05 13:00:00,30.27,30.35,30.26,30.34,33041.0,30.1344,30.214,30.1244,30.2041,33041.0
2022-10-05 13:05:00,30.34,30.4,30.33,30.36,38081.0,30.2041,30.2638,30.1941,30.224,38081.0
2022-10-05 13:10:00,30.36,30.4,30.35,30.38,30284.0,30.224,30.2638,30.214,30.2439,30284.0
2022-10-05 13:15:00,30.37,30.38,30.31,30.35,51314.0,30.234,30.2439,30.1742,30.214,51314.0
2022-10-05 13:20:00,30.35,30.36,30.3,30.31,23701.0,30.214,30.224,30.1643,30.1742,23701.0
2022-10-05 13:25:00,30.31,30.36,30.24,30.36,30906.0,30.1742,30.224,30.1045,30.224,30906.0
2022-10-05 13:30:00,30.36,30.4,30.35,30.36,24152.0,30.224,30.2638,30.214,30.224,24152.0
2022-10-05 13:35:00,30.36,30.4,30.35,30.38,33097.0,30.224,30.2638,30.214,30.2439,33097.0
2022-10-05 13:40:00,30.37,30.37,30.25,30.27,46193.0,30.234,30.234,30.1145,30.1344,46193.0
2022-10-05 13:45:00,30.27,30.33,30.25,30.29,30211.0,30.1344,30.1941,30.1145,30.1543,30211.0
2022-10-05 13:50:00,30.27,30.28,30.16,30.2,37501.0,30.1344,30.1444,30.0249,30.0647,37501.0
2022-10-05 13:55:00,30.21,30.22,30.15,30.17,29499.0,30.0747,30.0846,30.0149,30.0348,29499.0
2022-10-05 14:00:00,30.17,30.3,30.17,30.28,31604.0,30.0348,30.1643,30.0348,30.1444,31604.0
2022-10-05 14:05:00,30.28,30.31,30.17,30.19,31006.0,30.1444,30.1742,30.0348,30.0548,31006.0
2022-10-05 14:10:00,30.2,30.22,30.13,30.15,32510.0,30.0647,30.0846,29.995,30.0149,32510.0
2022-10-05 14:15:00,30.15,30.17,30.11,30.15,23928.0,30.0149,30.0348,29.9751,30.0149,23928.0
2022-10-05 14:20:00,30.15,30.15,30.08,30.12,37586.0,30.0149,30.0149,29.9453,29.9851,37586.0
2022-10-05 14:25:00,30.12,30.17,30.09,30.16,37486.0,29.9851,30.0348,29.9552,30.0249,37486.0
2022-10-05 14:30:00,30.15,30.22,30.13,30.16,105917.0,30.0149,30.0846,29.995,30.0249,105917.0
2022-10-05 14:35:00,30.17,30.23,30.17,30.21,36036.0,30.0348,30.0946,30.0348,30.0747,36036.0
2022-10-05 14:40:00,30.21,30.24,30.2,30.23,42235.0,30.0747,30.1045,30.0647,30.0946,42235.0
2022-10-05 14:45:00,30.23,30.29,30.21,30.24,51473.0,30.0946,30.1543,30.0747,30.1045,51473.0
2022-10-05 14:50:00,30.24,30.26,30.22,30.25,46324.0,30.1045,30.1244,30.0846,30.1145,46324.0
2022-10-05 14:55:00,30.26,30.31,30.25,30.29,42904.0,30.1244,30.1742,30.1145,30.1543,42904.0
2022-10-05 15:00:00,30.28,30.38,30.28,30.36,39044.0,30.1444,30.2439,30.1444,30.224,39044.0
2022-10-05 15:05:00,30.36,30.45,30.34,30.44,43858.0,30.224,30.3136,30.2041,30.3036,43858.0
2022-10-05 15:10:00,30.44,30.5,30.42,30.49,57044.0,30.3036,30.3634,30.2837,30.3534,57044.0
2022-10-05 15:15:00,30.5,30.5,30.42,30.46,59006.0,30.3634,30.3634,30.2837,30.3236,59006.0
2022-10-05 15:20:00,30.46,30.49,30.43,30.46,48024.0,30.3236,30.3534,30.2937,30.3236,48024.0
2022-10-05 15:25:00,30.46,30.48,30.42,30.44,61283.0,30.3236,30.3435,30.2837,30.3036,61283.0
2022-10-05 15:30:00,30.44,30.49,30.42,30.44,66447.0,30.3036,30.3534,30.2837,30.3036,66447.0
2022-10-05 15:35:00,30.44,30.49,30.4,30.41,113092.0,30.3036,30.3534,30.2638,30.2738,113092.0
2022-10-05 15:40:00,30.41,30.41,30.32,30.35,108727.0,30.2738,30.2738,30.1842,30.214,108727.0
2022-10-05 15:45:00,30.35,30.36,30.28,30.3,104376.0,30.214,30.224,30.1444,30.1643,104376.0
2022-10-05 15:50:00,30.3,30.31,30.25,30.3,211114.0,30.1643,30.1742,30.1145,30.1643,211114.0
2022-10-05 15:55:00,30.29,30.32,30.22,30.23,376757.0,30.1543,30.1842,30.0846,30.0946,376757.0
2022-10-06 09:30:00,30.31,30.33,29.82,29.94,249501.0,30.1742,30.1941,29.6864,29.8059,249501.0
2022-10-06 09:35:00,29.92,30.03,29.92,29.95,37550.0,29.786,29.8955,29.786,29.8158,37550.0
2022-10-06 09:40:00,29.94,30.01,29.79,29.79,57874.0,29.8059,29.8756,29.6566,29.6566,57874.0
2022-10-06 09:45:00,29.79,29.87,29.65,29.69,119202.0,29.6566,29.7362,29.5172,29.557,119202.0
2022-10-06 09:50:00,29.68,29.84,29.63,29.79,50727.0,29.547,29.7063,29.4973,29.6566,50727.0
2022-10-06 09:55:00,29.78,29.78,29.64,29.67,35816.0,29.6466,29.6466,29.5072,29.5371,35816.0
2022-10-06 10:00:00,29.66,29.76,29.49,29.55,54421.0,29.5271,29.6267,29.3579,29.4176,54421.0
2022-10-06 10:05:00,29.54,29.63,29.45,29.6,34720.0,29.4077,29.4973,29.3181,29.4674,34720.0
2022-10-06 10:10:00,29.6,29.61,29.48,29.51,23590.0,29.4674,29.4774,29.3479,29.3778,23590.0
2022-10-06 10:15:00,29.52,29.61,29.52,29.61,16906.0,29.3878,29.4774,29.3878,29.4774,16906.0
2022-10-06 10:20:00,29.61,29.63,29.51,29.57,17994.0,29.4774,29.4973,29.3778,29.4375,17994.0
2022-10-06 10:25:00,29.57,29.62,29.48,29.5,26699.0,29.4375,29.4873,29.3479,29.3679,26699.0
2022-10-06 10:30:00,29.49,29.5,29.4,29.41,21225.0,29.3579,29.3679,29.2683,29.2783,21225.0
2022-10-06 10:35:00,29.4,29.54,29.39,29.52,40426.0,29.2683,29.4077,29.2583,29.3878,40426.0
2022-10-06 10:40:00,29.52,29.69,29.48,29.68,39916.0,29.3878,29.557,29.3479,29.547,39916.0
2022-10-06 10:45:00,29.67,29.74,29.64,29.73,17132.0,29.5371,29.6068,29.5072,29.5968,17132.0
2022-10-06 10:50:00,29.74,29.83,29.71,29.82,12646.0,29.6068,29.6964,29.5769,29.6864,12646.0
2022-10-06 10:55:00,29.84,29.92,29.74,29.86,45174.0,29.7063,29.786,29.6068,29.7262,45174.0
2022-10-06 11:00:00,29.86,29.89,29.82,29.83,14055.0,29.7262,29.7561,29.6864,29.6964,14055.0
2022-10-06 11:05:00,29.85,29.98,29.85,29.89,23168.0,29.7163,29.8457,29.7163,29.7561,23168.0
2022-10-06 11:10:00,29.89,29.89,29.77,29.79,13574.0,29.7561,29.7561,29.6366,29.6566,13574.0
2022-10-06 11:15:00,29.77,29.86,29.74,29.83,86064.0,29.6366,29.7262,29.6068,29.6964,86064.0
2022-10-06 11:20:00,29.82,29.9,29.8,29.82,17885.0,29.6864,29.7661,29.6665,29.6864,17885.0
2022-10-06 11:25:00,29.81,29.82,29.72,29.75,45669.0,29.6765,29.6864,29.5869,29.6167,45669.0
2022-10-06 11:30:00,29.75,29.78,29.68,29.78,19804.0,29.6167,29.6466,29.547,29.6466,19804.0
2022-10-06 11:35:00,29.78,29.81,29.7,29.71,83286.0,29.6466,29.6765,29.567,29.5769,83286.0
2022-10-06 11:40:00,29.71,29.76,29.68,29.74,61126.0,29.5769,29.6267,29.547,29.6068,61126.0
2022-10-06 11:45:00,29.74,29.76,29.69,29.74,34548.0,29.6068,29.6267,29.557,29.6068,34548.0
2022-10-06 11:50:00,29.73,29.74,29.67,29.7,29291.0,29.5968,29.6068,29.5371,29.567,29291.0
2022-10-06 11:55:00,29.7,29.73,29.48,29.49,37272.0,29.567,29.5968,29.3479,29.3579,37272.0
2022-10-06 12:00:00,29.49,29.53,29.46,29.47,26244.0,29.3579,29.3977,29.328,29.338,26244.0
2022-10-06 12:05:00,29.46,29.51,29.45,29.49,18407.0,29.328,29.3778,29.3181,29.3579,18407.0
2022-10-06 12:10:00,29.49,29.52,29.48,29.5,17031.0,29.3579,29.3878,29.3479,29.3679,17031.0
2022-10-06 12:15:00,29.5,29.57,29.5,29.52,15940.0,29.3679,29.4375,29.3679,29.3878,15940.0
2022-10-06 12:20:00,29.51,29.62,29.49,29.6,11644.0,29.3778,29.4873,29.3579,29.4674,11644.0
2022-10-06 12:25:00,29.61,29.63,29.57,29.62,14206.0,29.4774,29.4973,29.4375,29.4873,14206.0
2022-10-06 12:30:00,29.63,29.64,29.56,29.62,26923.0,29.4973,29.5072,29.4276,29.4873,26923.0
2022-10-06 12:35:00,29.61,29.66,29.57,29.59,24786.0,29.4774,29.5271,29.4375,29.4574,24786.0
2022-10-06 12:40:00,29.58,29.73,29.57,29.72,19046.0,29.4475,29.5968,29.4375,29.5869,19046.0
2022-10-06 12:45:00,29.72,29.72,29.62,29.65,23755.0,29.5869,29.5869,29.4873,29.5172,23755.0
2022-10-06 12:50:00,29.65,29.65,29.57,29.59,17226.0,29.5172,29.5172,29.4375,29.4574,17226.0
2022-10-06 12:55:00,29.59,29.61,29.54,29.56,12553.0,29.4574,29.4774,29.4077,29.4276,12553.0
2022-10-06 13:00:00,29.57,29.59,29.52,29.54,21986.0,29.4375,29.4574,29.3878,29.4077,21986.0
2022-10-06 13:05:00,29.54,29.55,29.51,29.51,7937.0,29.4077,29.4176,29.3778,29.3778,7937.0
2022-10-06 13:10:00,29.51,29.58,29.5,29.55,18151.0,29.3778,29.4475,29.3679,29.4176,18151.0
2022-10-06 13:15:00,29.55,29.56,29.51,29.51,12378.0,29.4176,29.4276,29.3778,29.3778,12378.0
2022-10-06 13:20:00,29.52,29.58,29.52,29.58,14263.0,29.3878,29.4475,29.3878,29.4475,14263.0
2022-10-06 13:25:00,29.58,29.61,29.52,29.55,25411.0,29.4475,29.4774,29.3878,29.4176,25411.0
2022-10-06 13:30:00,29.55,29.55,29.44,29.51,30830.0,29.4176,29.4176,29.3081,29.3778,30830.0
2022-10-06 13:35:00,29.5,29.55,29.47,29.54,57594.0,29.3679,29.4176,29.338,29.4077,57594.0
2022-10-06 13:40:00,29.54,29.58,29.51,29.58,13766.0,29.4077,29.4475,29.3778,29.4475,13766.0
2022-10-06 13:45:00,29.59,29.61,29.56,29.6,23880.0,29.4574,29.4774,29.4276,29.4674,23880.0
2022-10-06 13:50:00,29.61,29.65,29.6,29.62,6579.0,29.4774,29.5172,29.4674,29.4873,6579.0
2022-10-06 13:55:00,29.63,29.64,29.61,29.62,13659.0,29.4973,29.5072,29.4774,29.4873,13659.0
2022-10-06 14:00:00,29.63,29.66,29.6,29.6,15424.0,29.4973,29.5271,29.4674,29.4674,15424.0
2022-10-06 14:05:00,29.61,29.63,29.53,29.54,13816.0,29.4774,29.4973,29.3977,29.4077,13816.0
2022-10-06 14:10:00,29.54,29.55,29.5,29.52,11340.0,29.4077,29.4176,29.3679,29.3878,11340.0
2022-10-06 14:15:00,29.51,29.54,29.5,29.51,13665.0,29.3778,29.4077,29.3679,29.3778,13665.0
2022-10-06 14:20:00,29.51,29.54,29.49,29.53,20121.0,29.3778,29.4077,29.3579,29.3977,20121.0
2022-10-06 14:25:00,29.53,29.56,29.5,29.54,15810.0,29.3977,29.4276,29.3679,29.4077,15810.0
2022-10-06 14:30:00,29.53,29.55,29.45,29.46,19100.0,29.3977,29.4176,29.3181,29.328,19100.0
2022-10-06 14:35:00,29.46,29.55,29.46,29.55,29461.0,29.328,29.4176,29.328,29.4176,29461.0
2022-10-06 14:40:00,29.55,29.59,29.54,29.55,17659.0,29.4176,29.4574,29.4077,29.4176,17659.0
2022-10-06 14:45:00,29.54,29.55,29.49,29.52,24654.0,29.4077,29.4176,29.3579,29.3878,24654.0
2022-10-06 14:50:00,29.52,29.55,29.5,29.55,21742.0,29.3878,29.4176,29.3679,29.4176,21742.0
2022-10-06 14:55:00,29.54,29.58,29.54,29.56,20674.0,29.4077,29.4475,29.4077,29.4276,20674.0
2022-10-06 15:00:00,29.55,29.59,29.54,29.58,22180.0,29.4176,29.4574,29.4077,29.4475,22180.0
2022-10-06 15:05:00,29.57,29.57,29.52,29.57,23283.0,29.4375,29.4375,29.3878,29.4375,23283.0
2022-10-06 15:10:00,29.57,29.59,29.51,29.59,43181.0,29.4375,29.4574,29.3778,29.4574,43181.0
2022-10-06 15:15:00,29.59,29.61,29.56,29.59,20700.0,29.4574,29.4774,29.4276,29.4574,20700.0
2022-10-06 15:20:00,29.58,29.6,29.56,29.58,40933.0,29.4475,29.4674,29.4276,29.4475,40933.0
2022-10-06 15:25:00,29.59,29.63,29.56,29.63,21821.0,29.4574,29.4973,29.4276,29.4973,21821.0
2022-10-06 15:30:00,29.63,29.63,29.56,29.58,28143.0,29.4973,29.4973,29.4276,29.4475,28143.0
2022-10-06 15:35:00,29.58,29.6,29.54,29.55,27684.0,29.4475,29.4674,29.4077,29.4176,27684.0
2022-10-06 15:40:00,29.54,29.58,29.52,29.57,45750.0,29.4077,29.4475,29.3878,29.4375,45750.0
2022-10-06 15:45:00,29.56,29.56,29.46,29.5,63005.0,29.4276,29.4276,29.328,29.3679,63005.0
2022-10-06 15:50:00,29.5,29.55,29.44,29.46,133828.0,29.3679,29.4176,29.3081,29.328,133828.0
2022-10-06 15:55:00,29.46,29.51,29.45,29.45,199119.0,29.328,29.3778,29.3181,29.3181,199119.0
2022-10-07 09:30:00,28.69,29.08,28.47,28.52,265108.0,28.5615,28.9497,28.3425,28.3922,265108.0
2022-10-07 09:35:00,28.49,28.7,28.31,28.36,109705.0,28.3624,28.5714,28.1832,28.233,109705.0
2022-10-07 09:40:00,28.36,28.47,28.26,28.28,106929.0,28.233,28.3425,28.1334,28.1533,106929.0
2022-10-07 09:45:00,28.26,28.45,28.2,28.39,44722.0,28.1334,28.3226,28.0737,28.2628,44722.0
2022-10-07 09:50:00,28.39,28.43,28.2,28.31,59701.0,28.2628,28.3026,28.0737,28.1832,59701.0
2022-10-07 09:55:00,28.31,28.34,27.93,27.95,301336.0,28.1832,28.213,27.8049,27.8248,301336.0
2022-10-07 10:00:00,27.97,28.12,27.83,28.1,107786.0,27.8447,27.994,27.7053,27.9741,107786.0
2022-10-07 10:05:00,28.1,28.23,28.1,28.18,33592.0,27.9741,28.1035,27.9741,28.0538,33592.0
2022-10-07 10:10:00,28.18,28.18,28.09,28.14,35828.0,28.0538,28.0538,27.9642,28.0139,35828.0
2022-10-07 10:15:00,28.15,28.32,28.15,28.27,26239.0,28.0239,28.1931,28.0239,28.1434,26239.0
2022-10-07 10:20:00,28.31,28.37,28.28,28.31,18372.0,28.1832,28.2429,28.1533,28.1832,18372.0
2022-10-07 10:25:00,28.31,28.44,28.31,28.39,27747.0,28.1832,28.3126,28.1832,28.2628,27747.0
2022-10-07 10:30:00,28.4,28.43,28.35,28.39,40936.0,28.2728,28.3026,28.223,28.2628,40936.0
2022-10-07 10:35:00,28.39,28.39,28.18,28.18,51074.0,28.2628,28.2628,28.0538,28.0538,51074.0
2022-10-07 10:40:00,28.2,28.42,28.2,28.35,30354.0,28.0737,28.2927,28.0737,28.223,30354.0
2022-10-07 10:45:00,28.37,28.45,28.34,28.42,30319.0,28.2429,28.3226,28.213,28.2927,30319.0
2022-10-07 10:50:00,28.42,28.55,28.41,28.53,29227.0,28.2927,28.4221,28.2827,28.4022,29227.0
2022-10-07 10:55:00,28.54,28.6,28.53,28.59,33323.0,28.4122,28.4719,28.4022,28.4619,33323.0
2022-10-07 11:00:00,28.59,28.62,28.52,28.53,36305.0,28.4619,28.4918,28.3922,28.4022,36305.0
2022-10-07 11:05:00,28.53,28.53,28.42,28.46,40364.0,28.4022,28.4022,28.2927,28.3325,40364.0
2022-10-07 11:10:00,28.46,28.53,28.3,28.3,33668.0,28.3325,28.4022,28.1732,28.1732,33668.0
2022-10-07 11:15:00,28.31,28.38,28.29,28.36,18825.0,28.1832,28.2529,28.1633,28.233,18825.0
2022-10-07 11:20:00,28.35,28.35,28.26,28.35,30200.0,28.223,28.223,28.1334,28.223,30200.0
2022-10-07 11:25:00,28.36,28.44,28.36,28.4,31103.0,28.233,28.3126,28.233,28.2728,31103.0
2022-10-07 11:30:00,28.4,28.45,28.33,28.4,42418.0,28.2728,28.3226,28.2031,28.2728,42418.0
2022-10-07 11:35:00,28.39,28.45,28.37,28.45,35704.0,28.2628,28.3226,28.2429,28.3226,35704.0
2022-10-07 11:40:00,28.44,28.45,28.35,28.37,24634.0,28.3126,28.3226,28.223,28.2429,24634.0
2022-10-07 11:45:00,28.36,28.4,28.29,28.3,27877.0,28.233,28.2728,28.1633,28.1732,27877.0
2022-10-07 11:50:00,28.3,28.43,28.29,28.38,15948.0,28.1732,28.3026,28.1633,28.2529,15948.0
2022-10-07 11:55:00,28.4,28.46,28.36,28.45,25020.0,28.2728,28.3325,28.233,28.3226,25020.0
2022-10-07 12:00:00,28.45,28.49,28.41,28.41,15385.0,28.3226,28.3624,28.2827,28.2827,15385.0
2022-10-07 12:05:00,28.42,28.48,28.4,28.42,13129.0,28.2927,28.3524,28.2728,28.2927,13129.0
2022-10-07 12:10:00,28.41,28.44,28.34,28.34,38044.0,28.2827,28.3126,28.213,28.213,38044.0
2022-10-07 12:15:00,28.34,28.43,28.32,28.41,14306.0,28.213,28.3026,28.1931,28.2827,14306.0
2022-10-07 12:20:00,28.41,28.42,28.3,28.32,10962.0,28.2827,28.2927,28.1732,28.1931,10962.0
2022-10-07 12:25:00,28.32,28.36,28.28,28.31,17640.0,28.1931,28.233,28.1533,28.1832,17640.0
2022-10-07 12:30:00,28.31,28.31,28.25,28.28,17565.0,28.1832,28.1832,28.1235,28.1533,17565.0
2022-10-07 12:35:00,28.27,28.32,28.24,28.32,23526.0,28.1434,28.1931,28.1135,28.1931,23526.0
2022-10-07 12:40:00,28.32,28.42,28.31,28.4,24635.0,28.1931,28.2927,28.1832,28.2728,24635.0
2022-10-07 12:45:00,28.4,28.43,28.38,28.4,18482.0,28.2728,28.3026,28.2529,28.2728,18482.0
2022-10-07 12:50:00,28.39,28.49,28.39,28.46,12806.0,28.2628,28.3624,28.2628,28.3325,12806.0
2022-10-07 12:55:00,28.48,28.52,28.48,28.52,13564.0,28.3524,28.3922,28.3524,28.3922,13564.0
2022-10-07 13:00:00,28.52,28.52,28.46,28.49,14205.0,28.3922,28.3922,28.3325,28.3624,14205.0
2022-10-07 13:05:00,28.5,28.54,28.49,28.51,11553.0,28.3723,28.4122,28.3624,28.3823,11553.0
2022-10-07 13:10:00,28.51,28.58,28.51,28.57,24054.0,28.3823,28.452,28.3823,28.442,24054.0
2022-10-07 13:15:00,28.56,28.58,28.51,28.54,14361.0,28.4321,28.452,28.3823,28.4122,14361.0
2022-10-07 13:20:00,28.53,28.53,28.47,28.48,8687.0,28.4022,28.4022,28.3425,28.3524,8687.0
2022-10-07 13:25:00,28.47,28.51,28.46,28.49,20386.0,28.3425,28.3823,28.3325,28.3624,20386.0
2022-10-07 13:30:00,28.48,28.48,28.43,28.43,14915.0,28.3524,28.3524,28.3026,28.3026,14915.0
2022-10-07 13:35:00,28.43,28.46,28.42,28.44,18155.0,28.3026,28.3325,28.2927,28.3126,18155.0
2022-10-07 13:40:00,28.44,28.54,28.43,28.52,22849.0,28.3126,28.4122,28.3026,28.3922,22849.0
2022-10-07 13:45:00,28.52,28.56,28.51,28.52,17264.0,28.3922,28.4321,28.3823,28.3922,17264.0
2022-10-07 13:50:00,28.52,28.59,28.51,28.54,18036.0,28.3922,28.4619,28.3823,28.4122,18036.0
2022-10-07 13:55:00,28.54,28.57,28.5,28.51,15889.0,28.4122,28.442,28.3723,28.3823,15889.0
2022-10-07 14:00:00,28.5,28.51,28.47,28.47,13963.0,28.3723,28.3823,28.3425,28.3425,13963.0
2022-10-07 14:05:00,28.46,28.49,28.44,28.45,13275.0,28.3325,28.3624,28.3126,28.3226,13275.0
2022-10-07 14:10:00,28.44,28.45,28.39,28.42,15199.0,28.3126,28.3226,28.2628,28.2927,15199.0
2022-10-07 14:15:00,28.42,28.44,28.39,28.41,12172.0,28.2927,28.3126,28.2628,28.2827,12172.0
2022-10-07 14:20:00,28.42,28.43,28.36,28.38,13707.0,28.2927,28.3026,28.233,28.2529,13707.0
2022-10-07 14:25:00,28.38,28.4,28.35,28.36,9118.0,28.2529,28.2728,28.223,28.233,9118.0
2022-10-07 14:30:00,28.36,28.39,28.32,28.39,21410.0,28.233,28.2628,28.1931,28.2628,21410.0
2022-10-07 14:35:00,28.39,28.43,28.39,28.41,18062.0,28.2628,28.3026,28.2628,28.2827,18062.0
2022-10-07 14:40:00,28.41,28.45,28.4,28.41,11952.0,28.2827,28.3226,28.2728,28.2827,11952.0
2022-10-07 14:45:00,28.41,28.46,28.4,28.41,19338.0,28.2827,28.3325,28.2728,28.2827,19338.0
2022-10-07 14:50:00,28.42,28.44,28.4,28.42,15919.0,28.2927,28.3126,28.2728,28.2927,15919.0
2022-10-07 14:55:00,28.42,28.47,28.41,28.46,18144.0,28.2927,28.3425,28.2827,28.3325,18144.0
2022-10-07 15:00:00,28.46,28.52,28.46,28.51,18837.0,28.3325,28.3922,28.3325,28.3823,18837.0
2022-10-07 15:05:00,28.51,28.51,28.47,28.5,16912.0,28.3823,28.3823,28.3425,28.3723,16912.0
2022-10-07 15:10:00,28.5,28.55,28.5,28.51,25323.0,28.3723,28.4221,28.3723,28.3823,25323.0
2022-10-07 15:15:00,28.51,28.52,28.43,28.44,21186.0,28.3823,28.3922,28.3026,28.3126,21186.0
2022-10-07 15:20:00,28.45,28.47,28.39,28.4,27512.0,28.3226,28.3425,28.2628,28.2728,27512.0
2022-10-07 15:25:00,28.4,28.4,28.32,28.33,27712.0,28.2728,28.2728,28.1931,28.2031,27712.0
2022-10-07 15:30:00,28.33,28.35,28.29,28.3,41295.0,28.2031,28.223,28.1633,28.1732,41295.0
2022-10-07 15:35:00,28.3,28.38,28.29,28.36,41462.0,28.1732,28.2529,28.1633,28.233,41462.0
2022-10-07 15:40:00,28.36,28.36,28.3,28.32,46665.0,28.233,28.233,28.1732,28.1931,46665.0
2022-10-07 15:45:00,28.32,28.34,28.24,28.26,76632.0,28.1931,28.213,28.1135,28.1334,76632.0
2022-10-07 15:50:00,28.26,28.34,28.22,28.23,160541.0,28.1334,28.213,28.0936,28.1035,160541.0
2022-10-07 15:55:00,28.23,28.37,28.22,28.33,242920.0,28.1035,28.2429,28.0936,28.2031,242920.0
2022-10-10 09:30:00,27.08,27.2,26.51,26.58,316977.0,26.9587,27.0782,26.3912,26.4609,316977.0
2022-10-10 09:35:00,26.59,26.62,26.29,26.38,100760.0,26.4709,26.5008,26.1722,26.2618,100760.0
2022-10-10 09:40:00,26.37,26.6,26.17,26.57,100715.0,26.2519,26.4808,26.0528,26.451,100715.0
2022-10-10 09:45:00,26.58,26.88,26.5,26.83,177591.0,26.4609,26.7596,26.3813,26.7098,177591.0
2022-10-10 09:50:00,26.84,26.89,26.49,26.49,101644.0,26.7198,26.7695,26.3713,26.3713,101644.0
2022-10-10 09:55:00,26.49,26.49,26.26,26.29,148747.0,26.3713,26.3713,26.1424,26.1722,148747.0
2022-10-10 10:00:00,26.3,26.4,26.23,26.34,90933.0,26.1822,26.2817,26.1125,26.222,90933.0
2022-10-10 10:05:00,26.34,26.52,26.33,26.35,85403.0,26.222,26.4012,26.2121,26.232,85403.0
2022-10-10 10:10:00,26.35,26.39,26.29,26.29,27786.0,26.232,26.2718,26.1722,26.1722,27786.0
2022-10-10 10:15:00,26.28,26.45,26.23,26.26,129082.0,26.1623,26.3315,26.1125,26.1424,129082.0
2022-10-10 10:20:00,26.27,26.45,26.26,26.41,53773.0,26.1523,26.3315,26.1424,26.2917,53773.0
2022-10-10 10:25:00,26.39,26.51,26.37,26.45,30158.0,26.2718,26.3912,26.2519,26.3315,30158.0
2022-10-10 10:30:00,26.45,26.47,26.33,26.37,26366.0,26.3315,26.3514,26.2121,26.2519,26366.0
2022-10-10 10:35:00,26.37,26.46,26.3,26.3,107159.0,26.2519,26.3415,26.1822,26.1822,107159.0
2022-10-10 10:40:00,26.29,26.4,26.28,26.3,68887.0,26.1722,26.2817,26.1623,26.1822,68887.0
2022-10-10 10:45:00,26.3,26.35,26.24,26.26,97407.0,26.1822,26.232,26.1225,26.1424,97407.0
2022-10-10 10:50:00,26.25,26.26,26.13,26.13,128767.0,26.1324,26.1424,26.0129,26.0129,128767.0
2022-10-10 10:55:00,26.12,26.17,26.07,26.07,42870.0,26.003,26.0528,25.9532,25.9532,42870.0
2022-10-10 11:00:00,26.06,26.07,26.0,26.04,69296.0,25.9433,25.9532,25.8835,25.9234,69296.0
2022-10-10 11:05:00,26.04,26.08,26.0,26.07,69972.0,25.9234,25.9632,25.8835,25.9532,69972.0
2022-10-10 11:10:00,26.07,26.3,26.06,26.29,52249.0,25.9532,26.1822,25.9433,26.1722,52249.0
2022-10-10 11:15:00,26.28,26.31,26.22,26.3,68198.0,26.1623,26.1921,26.1025,26.1822,68198.0
2022-10-10 11:20:00,26.3,26.4,26.28,26.34,31813.0,26.1822,26.2817,26.1623,26.222,31813.0
2022-10-10 11:25:00,26.33,26.49,26.28,26.49,34489.0,26.2121,26.3713,26.1623,26.3713,34489.0
2022-10-10 11:30:00,26.49,26.51,26.42,26.47,55593.0,26.3713,26.3912,26.3016,26.3514,55593.0
2022-10-10 11:35:00,26.46,26.48,26.35,26.41,17584.0,26.3415,26.3614,26.232,26.2917,17584.0
2022-10-10 11:40:00,26.4,26.43,26.35,26.41,31506.0,26.2817,26.3116,26.232,26.2917,31506.0
2022-10-10 11:45:00,26.42,26.54,26.41,26.53,18681.0,26.3016,26.4211,26.2917,26.4112,18681.0
2022-10-10 11:50:00,26.53,26.59,26.46,26.46,13119.0,26.4112,26.4709,26.3415,26.3415,13119.0
2022-10-10 11:55:00,26.47,26.55,26.46,26.51,15147.0,26.3514,26.4311,26.3415,26.3912,15147.0
2022-10-10 12:00:00,26.51,26.52,26.48,26.5,7842.0,26.3912,26.4012,26.3614,26.3813,7842.0
2022-10-10 12:05:00,26.5,26.52,26.4,26.43,15699.0,26.3813,26.4012,26.2817,26.3116,15699.0
2022-10-10 12:10:00,26.42,26.48,26.42,26.45,18931.0,26.3016,26.3614,26.3016,26.3315,18931.0
2022-10-10 12:15:00,26.45,26.46,26.42,26.44,13194.0,26.3315,26.3415,26.3016,26.3216,13194.0
2022-10-10 12:20:00,26.45,26.45,26.34,26.35,14774.0,26.3315,26.3315,26.222,26.232,14774.0
2022-10-10 12:25:00,26.35,26.37,26.29,26.32,33579.0,26.232,26.2519,26.1722,26.2021,33579.0
2022-10-10 12:30:00,26.32,26.39,26.31,26.35,28930.0,26.2021,26.2718,26.1921,26.232,28930.0
2022-10-10 12:35:00,26.35,26.4,26.34,26.4,11545.0,26.232,26.2817,26.222,26.2817,11545.0
2022-10-10 12:40:00,26.41,26.46,26.4,26.45,13679.0,26.2917,26.3415,26.2817,26.3315,13679.0
2022-10-10 12:45:00,26.46,26.49,26.45,26.45,13107.0,26.3415,26.3713,26.3315,26.3315,13107.0
2022-10-10 12:50:00,26.46,26.49,26.41,26.49,18931.0,26.3415,26.3713,26.2917,26.3713,18931.0
2022-10-10 12:55:00,26.49,26.5,26.45,26.46,12417.0,26.3713,26.3813,26.3315,26.3415,12417.0
2022-10-10 13:00:00,26.46,26.47,26.34,26.34,18039.0,26.3415,26.3514,26.222,26.222,18039.0
2022-10-10 13:05:00,26.34,26.38,26.33,26.38,10181.0,26.222,26.2618,26.2121,26.2618,10181.0
2022-10-10 13:10:00,26.37,26.43,26.35,26.4,13729.0,26.2519,26.3116,26.232,26.2817,13729.0
2022-10-10 13:15:00,26.39,26.43,26.37,26.41,15629.0,26.2718,26.3116,26.2519,26.2917,15629.0
2022-10-10 13:20:00,26.42,26.45,26.41,26.43,8675.0,26.3016,26.3315,26.2917,26.3116,8675.0
2022-10-10 13:25:00,26.43,26.44,26.39,26.41,9090.0,26.3116,26.3216,26.2718,26.2917,9090.0
2022-10-10 13:30:00,26.41,26.48,26.4,26.45,12707.0,26.2917,26.3614,26.2817,26.3315,12707.0
2022-10-10 13:35:00,26.44,26.47,26.43,26.47,6539.0,26.3216,26.3514,26.3116,26.3514,6539.0
2022-10-10 13:40:00,26.48,26.49,26.44,26.48,12590.0,26.3614,26.3713,26.3216,26.3614,12590.0
2022-10-10 13:45:00,26.48,26.62,26.44,26.58,16507.0,26.3614,26.5008,26.3216,26.4609,16507.0
2022-10-10 13:50:00,26.59,26.63,26.57,26.59,13741.0,26.4709,26.5107,26.451,26.4709,13741.0
2022-10-10 13:55:00,26.59,26.61,26.54,26.55,36310.0,26.4709,26.4908,26.4211,26.4311,36310.0
2022-10-10 14:00:00,26.56,26.57,26.5,26.51,12050.0,26.441,26.451,26.3813,26.3912,12050.0
2022-10-10 14:05:00,26.51,26.55,26.49,26.51,9226.0,26.3912,26.4311,26.3713,26.3912,9226.0
2022-10-10 14:10:00,26.51,26.54,26.5,26.5,8215.0,26.3912,26.4211,26.3813,26.3813,8215.0
2022-10-10 14:15:00,26.5,26.51,26.49,26.5,7576.0,26.3813,26.3912,26.3713,26.3813,7576.0
2022-10-10 14:20:00,26.5,26.54,26.48,26.54,15870.0,26.3813,26.4211,26.3614,26.4211,15870.0
2022-10-10 14:25:00,26.53,26.57,26.51,26.52,13246.0,26.4112,26.451,26.3912,26.4012,13246.0
2022-10-10 14:30:00,26.51,26.62,26.5,26.6,19088.0,26.3912,26.5008,26.3813,26.4808,19088.0
2022-10-10 14:35:00,26.6,26.61,26.58,26.61,6461.0,26.4808,26.4908,26.4609,26.4908,6461.0
2022-10-10 14:40:00,26.61,26.63,26.6,26.61,5860.0,26.4908,26.5107,26.4808,26.4908,5860.0
2022-10-10 14:45:00,26.61,26.63,26.54,26.62,19987.0,26.4908,26.5107,26.4211,26.5008,19987.0
2022-10-10 14:50:00,26.61,26.68,26.59,26.6,37773.0,26.4908,26.5605,26.4709,26.4808,37773.0
2022-10-10 14:55:00,26.6,26.62,26.56,26.62,10672.0,26.4808,26.5008,26.441,26.5008,10672.0
2022-10-10 15:00:00,26.61,26.68,26.61,26.64,12922.0,26.4908,26.5605,26.4908,26.5207,12922.0
2022-10-10 15:05:00,26.64,26.68,26.63,26.64,17767.0,26.5207,26.5605,26.5107,26.5207,17767.0
2022-10-10 15:10:00,26.64,26.66,26.61,26.66,17943.0,26.5207,26.5406,26.4908,26.5406,17943.0
2022-10-10 15:15:00,26.66,26.72,26.65,26.72,24045.0,26.5406,26.6003,26.5306,26.6003,24045.0
2022-10-10 15:20:00,26.72,26.74,26.66,26.7,36719.0,26.6003,26.6202,26.5406,26.5804,36719.0
2022-10-10 15:25:00,26.69,26.7,26.63,26.67,70152.0,26.5704,26.5804,26.5107,26.5505,70152.0
2022-10-10 15:30:00,26.67,26.67,26.57,26.64,59905.0,26.5505,26.5505,26.451,26.5207,59905.0
2022-10-10 15:35:00,26.63,26.67,26.61,26.62,29794.0,26.5107,26.5505,26.4908,26.5008,29794.0
2022-10-10 15:40:00,26.62,26.63,26.55,26.62,27500.0,26.5008,26.5107,26.4311,26.5008,27500.0
2022-10-10 15:45:00,26.62,26.69,26.59,26.68,68216.0,26.5008,26.5704,26.4709,26.5605,68216.0
2022-10-10 15:50:00,26.67,26.7,26.57,26.68,145446.0,26.5505,26.5804,26.451,26.5605,145446.0
2022-10-10 15:55:00,26.67,26.68,26.57,26.61,315804.0,26.5505,26.5605,26.451,26.4908,315804.0
2022-10-11 09:30:00,25.68,25.79,24.85,24.89,381346.0,25.565,25.6745,24.7387,24.7785,381346.0
2022-10-11 09:35:00,24.84,24.88,24.23,24.31,303410.0,24.7287,24.7685,24.1215,24.2011,303410.0
2022-10-11 09:40:00,24.31,24.32,23.9,23.98,293684.0,24.2011,24.2111,23.7929,23.8726,293684.0
2022-10-11 09:45:00,23.97,24.15,23.8,23.9,309579.0,23.8626,24.0418,23.6934,23.7929,309579.0
2022-10-11 09:50:00,23.88,24.07,23.28,23.37,340025.0,23.773,23.9622,23.1757,23.2653,340025.0
2022-10-11 09:55:00,23.36,23.51,22.75,22.81,617208.0,23.2554,23.4047,22.6481,22.7078,617208.0
2022-10-11 10:00:00,22.82,23.16,22.78,22.94,247346.0,22.7178,23.0563,22.678,22.8372,247346.0
2022-10-11 10:05:00,22.94,22.99,22.64,22.82,316178.0,22.8372,22.887,22.5386,22.7178,316178.0
2022-10-11 10:10:00,22.82,23.5,22.8,23.47,394158.0,22.7178,23.3947,22.6979,23.3649,394158.0
2022-10-11 10:15:00,23.47,23.69,23.47,23.64,252608.0,23.3649,23.5839,23.3649,23.5341,252608.0
2022-10-11 10:20:00,23.63,23.83,23.51,23.77,176357.0,23.5241,23.7233,23.4047,23.6635,176357.0
2022-10-11 10:25:00,23.79,23.91,23.78,23.88,152630.0,23.6834,23.8029,23.6735,23.773,152630.0
2022-10-11 10:30:00,23.87,24.0,23.77,23.98,203286.0,23.7631,23.8925,23.6635,23.8726,203286.0
2022-10-11 10:35:00,23.98,24.01,23.84,23.92,259269.0,23.8726,23.9024,23.7332,23.8128,259269.0
2022-10-11 10:40:00,23.93,24.18,23.93,24.12,154448.0,23.8228,24.0717,23.8228,24.012,154448.0
2022-10-11 10:45:00,24.11,24.25,23.97,24.16,199636.0,24.002,24.1414,23.8626,24.0518,199636.0
2022-10-11 10:50:00,24.16,24.26,24.11,24.11,130887.0,24.0518,24.1513,24.002,24.002,130887.0
2022-10-11 10:55:00,24.12,24.16,24.03,24.13,62709.0,24.012,24.0518,23.9224,24.0219,62709.0
2022-10-11 11:00:00,24.13,24.44,24.13,24.4,91837.0,24.0219,24.3305,24.0219,24.2907,91837.0
2022-10-11 11:05:00,24.41,24.47,24.32,24.47,121360.0,24.3007,24.3604,24.2111,24.3604,121360.0
2022-10-11 11:10:00,24.47,24.52,24.4,24.44,72618.0,24.3604,24.4102,24.2907,24.3305,72618.0
2022-10-11 11:15:00,24.45,24.62,24.44,24.54,81812.0,24.3405,24.5097,24.3305,24.4301,81812.0
2022-10-11 11:20:00,24.54,24.55,24.44,24.51,77595.0,24.4301,24.44,24.3305,24.4002,77595.0
2022-10-11 11:25:00,24.51,24.55,24.45,24.54,92760.0,24.4002,24.44,24.3405,24.4301,92760.0
2022-10-11 11:30:00,24.54,24.68,24.54,24.67,68858.0,24.4301,24.5694,24.4301,24.5595,68858.0
2022-10-11 11:35:00,24.68,24.69,24.58,24.65,265956.0,24.5694,24.5794,24.4699,24.5396,265956.0
2022-10-11 11:40:00,24.65,24.71,24.63,24.7,76254.0,24.5396,24.5993,24.5197,24.5894,76254.0
2022-10-11 11:45:00,24.7,24.76,24.68,24.71,125814.0,24.5894,24.6491,24.5694,24.5993,125814.0
2022-10-11 11:50:00,24.71,24.72,24.56,24.61,207366.0,24.5993,24.6093,24.45,24.4998,207366.0
2022-10-11 11:55:00,24.61,24.63,24.57,24.61,89604.0,24.4998,24.5197,24.4599,24.4998,89604.0
2022-10-11 12:00:00,24.61,24.61,24.22,24.24,135633.0,24.4998,24.4998,24.1115,24.1314,135633.0
2022-10-11 12:05:00,24.23,24.32,24.06,24.29,255585.0,24.1215,24.2111,23.9522,24.1812,255585.0
2022-10-11 12:10:00,24.29,24.3,24.12,24.25,106503.0,24.1812,24.1911,24.012,24.1414,106503.0
2022-10-11 12:15:00,24.27,24.42,24.23,24.41,98521.0,24.1613,24.3106,24.1215,24.3007,98521.0
2022-10-11 12:20:00,24.42,24.43,24.26,24.26,31716.0,24.3106,24.3206,24.1513,24.1513,31716.0
2022-10-11 12:25:00,24.25,24.25,24.1,24.1,54708.0,24.1414,24.1414,23.992,23.992,54708.0
2022-10-11 12:30:00,24.09,24.18,24.08,24.16,59828.0,23.9821,24.0717,23.9721,24.0518,59828.0
2022-10-11 12:35:00,24.16,24.2,24.1,24.17,37687.0,24.0518,24.0916,23.992,24.0617,37687.0
2022-10-11 12:40:00,24.17,24.29,24.17,24.26,55546.0,24.0617,24.1812,24.0617,24.1513,55546.0
2022-10-11 12:45:00,24.25,24.31,24.09,24.09,71634.0,24.1414,24.2011,23.9821,23.9821,71634.0
2022-10-11 12:50:00,24.09,24.11,24.02,24.03,61638.0,23.9821,24.002,23.9124,23.9224,61638.0
2022-10-11 12:55:00,24.03,24.05,23.86,23.86,89702.0,23.9224,23.9423,23.7531,23.7531,89702.0
2022-10-11 13:00:00,23.87,23.95,23.79,23.8,63497.0,23.7631,23.8427,23.6834,23.6934,63497.0
2022-10-11 13:05:00,23.79,23.79,23.65,23.73,60743.0,23.6834,23.6834,23.5441,23.6237,60743.0
2022-10-11 13:10:00,23.73,23.75,23.63,23.7,91510.0,23.6237,23.6436,23.5241,23.5938,91510.0
2022-10-11 13:15:00,23.7,23.74,23.59,23.6,96292.0,23.5938,23.6337,23.4843,23.4943,96292.0
2022-10-11 13:20:00,23.59,23.68,23.57,23.61,85049.0,23.4843,23.5739,23.4644,23.5042,85049.0
2022-10-11 13:25:00,23.61,23.66,23.51,23.53,76217.0,23.5042,23.554,23.4047,23.4246,76217.0
2022-10-11 13:30:00,23.53,23.55,23.37,23.46,118209.0,23.4246,23.4445,23.2653,23.3549,118209.0
2022-10-11 13:35:00,23.46,23.47,23.35,23.46,63959.0,23.3549,23.3649,23.2454,23.3549,63959.0
2022-10-11 13:40:00,23.46,23.48,23.38,23.41,95524.0,23.3549,23.3748,23.2753,23.3051,95524.0
2022-10-11 13:45:00,23.42,23.53,23.41,23.44,88085.0,23.3151,23.4246,23.3051,23.335,88085.0
2022-10-11 13:50:00,23.43,23.46,23.34,23.37,59009.0,23.325,23.3549,23.2354,23.2653,59009.0
2022-10-11 13:55:00,23.36,23.44,23.35,23.39,50108.0,23.2554,23.335,23.2454,23.2852,50108.0
2022-10-11 14:00:00,23.4,23.56,23.39,23.55,59429.0,23.2952,23.4545,23.2852,23.4445,59429.0
2022-10-11 14:05:00,23.55,23.6,23.46,23.55,71881.0,23.4445,23.4943,23.3549,23.4445,71881.0
2022-10-11 14:10:00,23.55,23.57,23.45,23.57,73289.0,23.4445,23.4644,23.345,23.4644,73289.0
2022-10-11 14:15:00,23.56,23.57,23.48,23.52,52141.0,23.4545,23.4644,23.3748,23.4146,52141.0
2022-10-11 14:20:00,23.52,23.61,23.47,23.61,68602.0,23.4146,23.5042,23.3649,23.5042,68602.0
2022-10-11 14:25:00,23.6,23.76,23.6,23.72,168805.0,23.4943,23.6536,23.4943,23.6137,168805.0
2022-10-11 14:30:00,23.73,23.75,23.62,23.62,54256.0,23.6237,23.6436,23.5142,23.5142,54256.0
2022-10-11 14:35:00,23.63,23.76,23.59,23.71,63307.0,23.5241,23.6536,23.4843,23.6038,63307.0
2022-10-11 14:40:00,23.71,23.72,23.59,23.6,54744.0,23.6038,23.6137,23.4843,23.4943,54744.0
2022-10-11 14:45:00,23.59,23.59,23.4,23.46,58915.0,23.4843,23.4843,23.2952,23.3549,58915.0
2022-10-11 14:50:00,23.46,23.47,23.3,23.3,56712.0,23.3549,23.3649,23.1956,23.1956,56712.0
2022-10-11 14:55:00,23.3,23.36,23.29,23.3,86611.0,23.1956,23.2554,23.1857,23.1956,86611.0
2022-10-11 15:00:00,23.3,23.4,23.3,23.39,62489.0,23.1956,23.2952,23.1956,23.2852,62489.0
2022-10-11 15:05:00,23.39,23.43,23.33,23.35,59151.0,23.2852,23.325,23.2255,23.2454,59151.0
2022-10-11 15:10:00,23.35,23.42,23.34,23.4,82793.0,23.2454,23.3151,23.2354,23.2952,82793.0
2022-10-11 15:15:00,23.4,23.46,23.33,23.44,66284.0,23.2952,23.3549,23.2255,23.335,66284.0
2022-10-11 15:20:00,23.43,23.51,23.41,23.48,82913.0,23.325,23.4047,23.3051,23.3748,82913.0
2022-10-11 15:25:00,23.48,23.56,23.46,23.54,69672.0,23.3748,23.4545,23.3549,23.4345,69672.0
2022-10-11 15:30:00,23.54,23.61,23.52,23.57,77383.0,23.4345,23.5042,23.4146,23.4644,77383.0
2022-10-11 15:35:00,23.58,23.67,23.56,23.64,112070.0,23.4744,23.564,23.4545,23.5341,112070.0
2022-10-11 15:40:00,23.64,23.65,23.56,23.6,112959.0,23.5341,23.5441,23.4545,23.4943,112959.0
2022-10-11 15:45:00,23.6,23.69,23.6,23.65,157144.0,23.4943,23.5839,23.4943,23.5441,157144.0
2022-10-11 15:50:00,23.65,23.65,23.5,23.6,255149.0,23.5441,23.5441,23.3947,23.4943,255149.0
2022-10-11 15:55:00,23.6,23.68,23.59,23.63,455375.0,23.4943,23.5739,23.4843,23.5241,455375.0
2022-10-12 09:30:00,23.98,24.0,23.52,23.68,153296.0,23.8726,23.8925,23.4146,23.5739,153296.0
2022-10-12 09:35:00,23.68,24.16,23.67,24.09,139503.0,23.5739,24.0518,23.564,23.9821,139503.0
2022-10-12 09:40:00,24.07,24.28,23.96,24.08,84004.0,23.9622,24.1712,23.8527,23.9721,84004.0
2022-10-12 09:45:00,24.09,24.12,23.68,23.82,175737.0,23.9821,24.012,23.5739,23.7133,175737.0
2022-10-12 09:50:00,23.8,23.88,23.61,23.61,22742.0,23.6934,23.773,23.5042,23.5042,22742.0
2022-10-12 09:55:00,23.6,23.65,23.5,23.59,64516.0,23.4943,23.5441,23.3947,23.4843,64516.0
2022-10-12 10:00:00,23.58,23.85,23.56,23.77,58278.0,23.4744,23.7432,23.4545,23.6635,58278.0
2022-10-12 10:05:00,23.78,23.81,23.61,23.7,24913.0,23.6735,23.7033,23.5042,23.5938,24913.0
2022-10-12 10:10:00,23.7,23.76,23.65,23.69,20072.0,23.5938,23.6536,23.5441,23.5839,20072.0
2022-10-12 10:15:00,23.69,23.71,23.61,23.66,14605.0,23.5839,23.6038,23.5042,23.554,14605.0
2022-10-12 10:20:00,23.61,23.65,23.56,23.62,19528.0,23.5042,23.5441,23.4545,23.5142,19528.0
2022-10-12 10:25:00,23.61,23.82,23.61,23.72,14295.0,23.5042,23.7133,23.5042,23.6137,14295.0
2022-10-12 10:30:00,23.71,23.89,23.68,23.85,13571.0,23.6038,23.783,23.5739,23.7432,13571.0
2022-10-12 10:35:00,23.85,23.85,23.79,23.79,13203.0,23.7432,23.7432,23.6834,23.6834,13203.0
2022-10-12 10:40:00,23.78,23.81,23.73,23.73,22253.0,23.6735,23.7033,23.6237,23.6237,22253.0
2022-10-12 10:45:00,23.73,23.79,23.65,23.77,33943.0,23.6237,23.6834,23.5441,23.6635,33943.0
2022-10-12 10:50:00,23.77,23.81,23.73,23.8,12158.0,23.6635,23.7033,23.6237,23.6934,12158.0
2022-10-12 10:55:00,23.79,23.83,23.72,23.73,22730.0,23.6834,23.7233,23.6137,23.6237,22730.0
2022-10-12 11:00:00,23.72,23.76,23.63,23.64,17625.0,23.6137,23.6536,23.5241,23.5341,17625.0
2022-10-12 11:05:00,23.63,23.69,23.61,23.61,15582.0,23.5241,23.5839,23.5042,23.5042,15582.0
2022-10-12 11:10:00,23.61,23.66,23.6,23.66,21349.0,23.5042,23.554,23.4943,23.554,21349.0
2022-10-12 11:15:00,23.66,23.75,23.62,23.75,16952.0,23.554,23.6436,23.5142,23.6436,16952.0
2022-10-12 11:20:00,23.74,23.8,23.7,23.71,15925.0,23.6337,23.6934,23.5938,23.6038,15925.0
2022-10-12 11:25:00,23.71,23.72,23.67,23.72,15306.0,23.6038,23.6137,23.564,23.6137,15306.0
2022-10-12 11:30:00,23.73,23.74,23.62,23.67,20729.0,23.6237,23.6337,23.5142,23.564,20729.0
2022-10-12 11:35:00,23.67,23.76,23.65,23.69,25295.0,23.564,23.6536,23.5441,23.5839,25295.0
2022-10-12 11:40:00,23.7,23.78,23.69,23.73,17952.0,23.5938,23.6735,23.5839,23.6237,17952.0
2022-10-12 11:45:00,23.73,23.76,23.72,23.75,18331.0,23.6237,23.6536,23.6137,23.6436,18331.0
2022-10-12 11:50:00,23.76,23.81,23.75,23.77,10595.0,23.6536,23.7033,23.6436,23.6635,10595.0
2022-10-12 11:55:00,23.76,23.79,23.72,23.79,20320.0,23.6536,23.6834,23.6137,23.6834,20320.0
2022-10-12 12:00:00,23.78,23.78,23.68,23.71,14380.0,23.6735,23.6735,23.5739,23.6038,14380.0
2022-10-12 12:05:00,23.71,23.77,23.65,23.66,20600.0,23.6038,23.6635,23.5441,23.554,20600.0
2022-10-12 12:10:00,23.66,23.66,23.61,23.62,6888.0,23.554,23.554,23.5042,23.5142,6888.0
2022-10-12 12:15:00,23.62,23.68,23.62,23.66,20089.0,23.5142,23.5739,23.5142,23.554,20089.0
2022-10-12 12:20:00,23.66,23.66,23.62,23.63,9856.0,23.554,23.554,23.5142,23.5241,9856.0
2022-10-12 12:25:00,23.63,23.69,23.61,23.69,19446.0,23.5241,23.5839,23.5042,23.5839,19446.0
2022-10-12 12:30:00,23.69,23.69,23.61,23.61,5525.0,23.5839,23.5839,23.5042,23.5042,5525.0
2022-10-12 12:35:00,23.62,23.62,23.6,23.61,1300.0,23.5142,23.5142,23.4943,23.5042,1300.0
2022-10-12 12:40:00,23.61,23.65,23.58,23.64,15832.0,23.5042,23.5441,23.4744,23.5341,15832.0
2022-10-12 12:45:00,23.64,23.66,23.62,23.65,22343.0,23.5341,23.554,23.5142,23.5441,22343.0
2022-10-12 12:50:00,23.66,23.75,23.65,23.75,14793.0,23.554,23.6436,23.5441,23.6436,14793.0
2022-10-12 12:55:00,23.75,23.78,23.75,23.77,12620.0,23.6436,23.6735,23.6436,23.6635,12620.0
2022-10-12 13:00:00,23.77,23.81,23.71,23.71,16513.0,23.6635,23.7033,23.6038,23.6038,16513.0
2022-10-12 13:05:00,23.72,23.77,23.71,23.76,12135.0,23.6137,23.6635,23.6038,23.6536,12135.0
2022-10-12 13:10:00,23.76,23.79,23.74,23.78,8756.0,23.6536,23.6834,23.6337,23.6735,8756.0
2022-10-12 13:15:00,23.78,23.78,23.7,23.71,12441.0,23.6735,23.6735,23.5938,23.6038,12441.0
2022-10-12 13:20:00,23.71,23.73,23.7,23.71,4677.0,23.6038,23.6237,23.5938,23.6038,4677.0
2022-10-12 13:25:00,23.71,23.76,23.7,23.71,18666.0,23.6038,23.6536,23.5938,23.6038,18666.0
2022-10-12 13:30:00,23.71,23.71,23.64,23.66,12600.0,23.6038,23.6038,23.5341,23.554,12600.0
2022-10-12 13:35:00,23.64,23.7,23.63,23.7,12969.0,23.5341,23.5938,23.5241,23.5938,12969.0
2022-10-12 13:40:00,23.7,23.73,23.64,23.73,21169.0,23.5938,23.6237,23.5341,23.6237,21169.0
2022-10-12 13:45:00,23.73,23.75,23.71,23.75,10639.0,23.6237,23.6436,23.6038,23.6436,10639.0
2022-10-12 13:50:00,23.75,23.86,23.75,23.85,42056.0,23.6436,23.7531,23.6436,23.7432,42056.0
2022-10-12 13:55:00,23.84,23.88,23.83,23.88,10700.0,23.7332,23.773,23.7233,23.773,10700.0
2022-10-12 14:00:00,23.88,23.93,23.84,23.85,16353.0,23.773,23.8228,23.7332,23.7432,16353.0
2022-10-12 14:05:00,23.84,23.98,23.82,23.95,45732.0,23.7332,23.8726,23.7133,23.8427,45732.0
2022-10-12 14:10:00,23.96,24.07,23.93,24.05,40962.0,23.8527,23.9622,23.8228,23.9423,40962.0
2022-10-12 14:15:00,24.04,24.06,23.96,24.02,21607.0,23.9323,23.9522,23.8527,23.9124,21607.0
2022-10-12 14:20:00,24.02,24.04,23.98,24.0,21835.0,23.9124,23.9323,23.8726,23.8925,21835.0
2022-10-12 14:25:00,23.99,24.07,23.98,24.05,12843.0,23.8825,23.9622,23.8726,23.9423,12843.0
2022-10-12 14:30:00,24.05,24.07,24.01,24.07,16738.0,23.9423,23.9622,23.9024,23.9622,16738.0
2022-10-12 14:35:00,24.06,24.07,24.04,24.07,15135.0,23.9522,23.9622,23.9323,23.9622,15135.0
2022-10-12 14:40:00,24.07,24.08,24.06,24.07,13138.0,23.9622,23.9721,23.9522,23.9622,13138.0
2022-10-12 14:45:00,24.07,24.08,24.0,24.01,11928.0,23.9622,23.9721,23.8925,23.9024,11928.0
2022-10-12 14:50:00,24.01,24.05,23.99,24.05,24472.0,23.9024,23.9423,23.8825,23.9423,24472.0
2022-10-12 14:55:00,24.05,24.05,23.95,23.96,37911.0,23.9423,23.9423,23.8427,23.8527,37911.0
2022-10-12 15:00:00,23.96,23.96,23.86,23.87,12430.0,23.8527,23.8527,23.7531,23.7631,12430.0
2022-10-12 15:05:00,23.88,23.92,23.87,23.91,13355.0,23.773,23.8128,23.7631,23.8029,13355.0
2022-10-12 15:10:00,23.91,23.93,23.9,23.92,21427.0,23.8029,23.8228,23.7929,23.8128,21427.0
2022-10-12 15:15:00,23.91,23.91,23.88,23.9,22025.0,23.8029,23.8029,23.773,23.7929,22025.0
2022-10-12 15:20:00,23.9,23.95,23.89,23.92,14559.0,23.7929,23.8427,23.783,23.8128,14559.0
2022-10-12 15:25:00,23.92,23.92,23.85,23.87,16661.0,23.8128,23.8128,23.7432,23.7631,16661.0
2022-10-12 15:30:00,23.87,23.93,23.85,23.93,28104.0,23.7631,23.8228,23.7432,23.8228,28104.0
2022-10-12 15:35:00,23.93,23.94,23.89,23.89,29348.0,23.8228,23.8328,23.783,23.783,29348.0
2022-10-12 15:40:00,23.89,23.92,23.89,23.91,18018.0,23.783,23.8128,23.783,23.8029,18018.0
2022-10-12 15:45:00,23.91,23.91,23.87,23.88,49813.0,23.8029,23.8029,23.7631,23.773,49813.0
2022-10-12 15:50:00,23.88,23.9,23.87,23.9,104268.0,23.773,23.7929,23.7631,23.7929,104268.0
2022-10-12 15:55:00,23.89,23.9,23.85,23.86,171547.0,23.783,23.7929,23.7432,23.7531,171547.0
2022-10-13 09:30:00,23.29,23.38,22.8,22.98,298968.0,23.1857,23.2753,22.6979,22.8771,298968.0
2022-10-13 09:35:00,23.0,23.14,22.96,23.05,58827.0,22.897,23.0363,22.8571,22.9467,58827.0
2022-10-13 09:40:00,23.05,23.43,23.0,23.3,167078.0,22.9467,23.325,22.897,23.1956,167078.0
2022-10-13 09:45:00,23.27,23.46,23.1,23.42,64680.0,23.1658,23.3549,22.9965,23.3151,64680.0
2022-10-13 09:50:00,23.42,23.51,23.32,23.33,100900.0,23.3151,23.4047,23.2155,23.2255,100900.0
2022-10-13 09:55:00,23.34,23.35,23.18,23.27,105643.0,23.2354,23.2454,23.0762,23.1658,105643.0
2022-10-13 10:00:00,23.28,23.34,23.18,23.33,74292.0,23.1757,23.2354,23.0762,23.2255,74292.0
2022-10-13 10:05:00,23.34,23.68,23.31,23.64,49552.0,23.2354,23.5739,23.2056,23.5341,49552.0
2022-10-13 10:10:00,23.65,23.66,23.56,23.65,48068.0,23.5441,23.554,23.4545,23.5441,48068.0
2022-10-13 10:15:00,23.64,23.66,23.54,23.54,66315.0,23.5341,23.554,23.4345,23.4345,66315.0
2022-10-13 10:20:00,23.54,23.6,23.47,23.55,31012.0,23.4345,23.4943,23.3649,23.4445,31012.0
2022-10-13 10:25:00,23.54,23.55,23.4,23.46,96446.0,23.4345,23.4445,23.2952,23.3549,96446.0
2022-10-13 10:30:00,23.45,23.85,23.39,23.63,290708.0,23.345,23.7432,23.2852,23.5241,290708.0
2022-10-13 10:35:00,23.61,23.79,23.54,23.77,72230.0,23.5042,23.6834,23.4345,23.6635,72230.0
2022-10-13 10:40:00,23.76,23.84,23.67,23.73,38714.0,23.6536,23.7332,23.564,23.6237,38714.0
2022-10-13 10:45:00,23.72,23.94,23.7,23.94,53543.0,23.6137,23.8328,23.5938,23.8328,53543.0
2022-10-13 10:50:00,23.95,24.01,23.89,23.96,91125.0,23.8427,23.9024,23.783,23.8527,91125.0
2022-10-13 10:55:00,23.96,24.08,23.95,24.04,47773.0,23.8527,23.9721,23.8427,23.9323,47773.0
2022-10-13 11:00:00,24.05,24.07,23.91,23.98,42653.0,23.9423,23.9622,23.8029,23.8726,42653.0
2022-10-13 11:05:00,23.97,24.19,23.95,24.18,44370.0,23.8626,24.0816,23.8427,24.0717,44370.0
2022-10-13 11:10:00,24.18,24.24,24.11,24.22,28493.0,24.0717,24.1314,24.002,24.1115,28493.0
2022-10-13 11:15:00,24.22,24.39,24.17,24.36,49213.0,24.1115,24.2807,24.0617,24.2509,49213.0
2022-10-13 11:20:00,24.36,24.55,24.28,24.3,149164.0,24.2509,24.44,24.1712,24.1911,149164.0
2022-10-13 11:25:00,24.3,24.36,24.19,24.33,28749.0,24.1911,24.2509,24.0816,24.221,28749.0
2022-10-13 11:30:00,24.35,24.36,24.27,24.3,25721.0,24.2409,24.2509,24.1613,24.1911,25721.0
2022-10-13 11:35:00,24.3,24.66,24.3,24.64,64347.0,24.1911,24.5495,24.1911,24.5296,64347.0
2022-10-13 11:40:00,24.66,24.77,24.65,24.69,124011.0,24.5495,24.659,24.5396,24.5794,124011.0
2022-10-13 11:45:00,24.67,24.73,24.6,24.65,60033.0,24.5595,24.6192,24.4898,24.5396,60033.0
2022-10-13 11:50:00,24.64,24.66,24.58,24.65,41160.0,24.5296,24.5495,24.4699,24.5396,41160.0
2022-10-13 11:55:00,24.66,24.68,24.57,24.57,63904.0,24.5495,24.5694,24.4599,24.4599,63904.0
2022-10-13 12:00:00,24.57,24.58,24.47,24.55,29519.0,24.4599,24.4699,24.3604,24.44,29519.0
2022-10-13 12:05:00,24.55,24.57,24.42,24.42,16273.0,24.44,24.4599,24.3106,24.3106,16273.0
2022-10-13 12:10:00,24.41,24.42,24.29,24.32,39475.0,24.3007,24.3106,24.1812,24.2111,39475.0
2022-10-13 12:15:00,24.32,24.33,24.13,24.13,20701.0,24.2111,24.221,24.0219,24.0219,20701.0
2022-10-13 12:20:00,24.12,24.21,24.08,24.18,9478.0,24.012,24.1015,23.9721,24.0717,9478.0
2022-10-13 12:25:00,24.17,24.17,24.09,24.09,15735.0,24.0617,24.0617,23.9821,23.9821,15735.0
2022-10-13 12:30:00,24.07,24.13,24.03,24.11,35941.0,23.9622,24.0219,23.9224,24.002,35941.0
2022-10-13 12:35:00,24.11,24.15,24.07,24.1,17308.0,24.002,24.0418,23.9622,23.992,17308.0
2022-10-13 12:40:00,24.1,24.25,24.09,24.24,12758.0,23.992,24.1414,23.9821,24.1314,12758.0
2022-10-13 12:45:00,24.24,24.27,24.2,24.25,9307.0,24.1314,24.1613,24.0916,24.1414,9307.0
2022-10-13 12:50:00,24.25,24.32,24.23,24.26,17866.0,24.1414,24.2111,24.1215,24.1513,17866.0
2022-10-13 12:55:00,24.28,24.3,24.24,24.27,11349.0,24.1712,24.1911,24.1314,24.1613,11349.0
2022-10-13 13:00:00,24.27,24.38,24.27,24.36,19062.0,24.1613,24.2708,24.1613,24.2509,19062.0
2022-10-13 13:05:00,24.35,24.39,24.26,24.28,29316.0,24.2409,24.2807,24.1513,24.1712,29316.0
2022-10-13 13:10:00,24.28,24.36,24.28,24.36,11411.0,24.1712,24.2509,24.1712,24.2509,11411.0
2022-10-13 13:15:00,24.37,24.43,24.36,24.42,16853.0,24.2608,24.3206,24.2509,24.3106,16853.0
2022-10-13 13:20:00,24.41,24.5,24.41,24.48,14764.0,24.3007,24.3902,24.3007,24.3703,14764.0
2022-10-13 13:25:00,24.49,24.58,24.48,24.54,16641.0,24.3803,24.4699,24.3703,24.4301,16641.0
2022-10-13 13:30:00,24.54,24.62,24.53,24.56,33487.0,24.4301,24.5097,24.4201,24.45,33487.0
2022-10-13 13:35:00,24.58,24.62,24.56,24.61,86497.0,24.4699,24.5097,24.45,24.4998,86497.0
2022-10-13 13:40:00,24.61,24.62,24.49,24.49,14333.0,24.4998,24.5097,24.3803,24.3803,14333.0
2022-10-13 13:45:00,24.5,24.5,24.45,24.49,10976.0,24.3902,24.3902,24.3405,24.3803,10976.0
2022-10-13 13:50:00,24.51,24.53,24.46,24.48,17449.0,24.4002,24.4201,24.3504,24.3703,17449.0
2022-10-13 13:55:00,24.48,24.48,24.45,24.46,8338.0,24.3703,24.3703,24.3405,24.3504,8338.0
2022-10-13 14:00:00,24.46,24.46,24.42,24.45,15848.0,24.3504,24.3504,24.3106,24.3405,15848.0
2022-10-13 14:05:00,24.45,24.46,24.39,24.42,16792.0,24.3405,24.3504,24.2807,24.3106,16792.0
2022-10-13 14:10:00,24.41,24.41,24.35,24.37,14472.0,24.3007,24.3007,24.2409,24.2608,14472.0
2022-10-13 14:15:00,24.38,24.48,24.38,24.45,27831.0,24.2708,24.3703,24.2708,24.3405,27831.0
2022-10-13 14:20:00,24.45,24.46,24.41,24.42,9827.0,24.3405,24.3504,24.3007,24.3106,9827.0
2022-10-13 14:25:00,24.42,24.42,24.29,24.31,17723.0,24.3106,24.3106,24.1812,24.2011,17723.0
2022-10-13 14:30:00,24.32,24.36,24.3,24.32,12210.0,24.2111,24.2509,24.1911,24.2111,12210.0
2022-10-13 14:35:00,24.33,24.4,24.3,24.39,28732.0,24.221,24.2907,24.1911,24.2807,28732.0
2022-10-13 14:40:00,24.39,24.41,24.35,24.41,19700.0,24.2807,24.3007,24.2409,24.3007,19700.0
2022-10-13 14:45:00,24.42,24.43,24.38,24.42,32138.0,24.3106,24.3206,24.2708,24.3106,32138.0
2022-10-13 14:50:00,24.42,24.46,24.39,24.43,16778.0,24.3106,24.3504,24.2807,24.3206,16778.0
2022-10-13 14:55:00,24.44,24.45,24.4,24.4,23736.0,24.3305,24.3405,24.2907,24.2907,23736.0
2022-10-13 15:00:00,24.42,24.42,24.35,24.37,17057.0,24.3106,24.3106,24.2409,24.2608,17057.0
2022-10-13 15:05:00,24.37,24.47,24.36,24.44,30602.0,24.2608,24.3604,24.2509,24.3305,30602.0
2022-10-13 15:10:00,24.45,24.5,24.42,24.43,24622.0,24.3405,24.3902,24.3106,24.3206,24622.0
2022-10-13 15:15:00,24.42,24.51,24.41,24.48,29968.0,24.3106,24.4002,24.3007,24.3703,29968.0
2022-10-13 15:20:00,24.47,24.52,24.46,24.46,20510.0,24.3604,24.4102,24.3504,24.3504,20510.0
2022-10-13 15:25:00,24.46,24.49,24.43,24.45,40214.0,24.3504,24.3803,24.3206,24.3405,40214.0
2022-10-13 15:30:00,24.45,24.51,24.41,24.43,38927.0,24.3405,24.4002,24.3007,24.3206,38927.0
2022-10-13 15:35:00,24.44,24.46,24.42,24.43,24900.0,24.3305,24.3504,24.3106,24.3206,24900.0
2022-10-13 15:40:00,24.43,24.44,24.39,24.43,39450.0,24.3206,24.3305,24.2807,24.3206,39450.0
2022-10-13 15:45:00,24.44,24.45,24.38,24.4,79407.0,24.3305,24.3405,24.2708,24.2907,79407.0
2022-10-13 15:50:00,24.41,24.45,24.35,24.4,92644.0,24.3007,24.3405,24.2409,24.2907,92644.0
2022-10-13 15:55:00,24.4,24.4,24.3,24.32,203981.0,24.2907,24.2907,24.1911,24.2111,203981.0
2022-10-14 09:30:00,24.98,25.21,24.52,24.57,190647.0,24.8681,25.0971,24.4102,24.4599,190647.0
2022-10-14 09:35:00,24.57,25.0,24.57,24.96,70298.0,24.4599,24.888,24.4599,24.8482,70298.0
2022-10-14 09:40:00,24.97,25.0,24.79,24.83,35193.0,24.8581,24.888,24.679,24.7188,35193.0
2022-10-14 09:45:00,24.82,24.91,24.68,24.69,40556.0,24.7088,24.7984,24.5694,24.5794,40556.0
2022-10-14 09:50:00,24.68,24.73,24.55,24.57,48398.0,24.5694,24.6192,24.44,24.4599,48398.0
2022-10-14 09:55:00,24.54,24.57,24.38,24.38,27292.0,24.4301,24.4599,24.2708,24.2708,27292.0
2022-10-14 10:00:00,24.38,24.4,24.14,24.28,46300.0,24.2708,24.2907,24.0319,24.1712,46300.0
2022-10-14 10:05:00,24.29,24.5,24.25,24.27,40721.0,24.1812,24.3902,24.1414,24.1613,40721.0
2022-10-14 10:10:00,24.27,24.33,24.17,24.26,35006.0,24.1613,24.221,24.0617,24.1513,35006.0
2022-10-14 10:15:00,24.26,24.32,24.22,24.22,24124.0,24.1513,24.2111,24.1115,24.1115,24124.0
2022-10-14 10:20:00,24.21,24.22,23.98,23.99,52459.0,24.1015,24.1115,23.8726,23.8825,52459.0
2022-10-14 10:25:00,24.0,24.08,23.86,24.04,61435.0,23.8925,23.9721,23.7531,23.9323,61435.0
2022-10-14 10:30:00,24.07,24.12,23.99,23.99,27717.0,23.9622,24.012,23.8825,23.8825,27717.0
2022-10-14 10:35:00,24.0,24.17,23.99,24.16,32462.0,23.8925,24.0617,23.8825,24.0518,32462.0
2022-10-14 10:40:00,24.19,24.21,23.98,23.98,20818.0,24.0816,24.1015,23.8726,23.8726,20818.0
2022-10-14 10:45:00,23.98,24.06,23.98,24.05,22386.0,23.8726,23.9522,23.8726,23.9423,22386.0
2022-10-14 10:50:00,24.05,24.16,24.03,24.09,13204.0,23.9423,24.0518,23.9224,23.9821,13204.0
2022-10-14 10:55:00,24.08,24.15,24.06,24.12,13657.0,23.9721,24.0418,23.9522,24.012,13657.0
2022-10-14 11:00:00,24.13,24.2,24.05,24.17,22704.0,24.0219,24.0916,23.9423,24.0617,22704.0
2022-10-14 11:05:00,24.16,24.16,24.06,24.07,9638.0,24.0518,24.0518,23.9522,23.9622,9638.0
2022-10-14 11:10:00,24.08,24.08,23.99,23.99,5937.0,23.9721,23.9721,23.8825,23.8825,5937.0
2022-10-14 11:15:00,24.0,24.02,23.96,24.0,23505.0,23.8925,23.9124,23.8527,23.8925,23505.0
2022-10-14 11:20:00,24.01,24.04,24.0,24.04,15633.0,23.9024,23.9323,23.8925,23.9323,15633.0
2022-10-14 11:25:00,24.07,24.12,24.05,24.12,13148.0,23.9622,24.012,23.9423,24.012,13148.0
2022-10-14 11:30:00,24.11,24.11,24.01,24.03,11387.0,24.002,24.002,23.9024,23.9224,11387.0
2022-10-14 11:35:00,24.02,24.07,24.0,24.04,11262.0,23.9124,23.9622,23.8925,23.9323,11262.0
2022-10-14 11:40:00,24.07,24.1,24.04,24.07,8824.0,23.9622,23.992,23.9323,23.9622,8824.0
2022-10-14 11:45:00,24.07,24.07,23.98,23.99,13868.0,23.9622,23.9622,23.8726,23.8825,13868.0
2022-10-14 11:50:00,23.99,24.04,23.93,23.96,10394.0,23.8825,23.9323,23.8228,23.8527,10394.0
2022-10-14 11:55:00,23.94,24.01,23.93,23.95,9530.0,23.8328,23.9024,23.8228,23.8427,9530.0
2022-10-14 12:00:00,23.95,24.0,23.92,24.0,11693.0,23.8427,23.8925,23.8128,23.8925,11693.0
2022-10-14 12:05:00,24.0,24.02,23.96,23.99,16696.0,23.8925,23.9124,23.8527,23.8825,16696.0
2022-10-14 12:10:00,23.98,24.04,23.93,23.99,112190.0,23.8726,23.9323,23.8228,23.8825,112190.0
2022-10-14 12:15:00,24.0,24.02,23.87,23.89,27624.0,23.8925,23.9124,23.7631,23.783,27624.0
2022-10-14 12:20:00,23.89,23.94,23.84,23.92,20878.0,23.783,23.8328,23.7332,23.8128,20878.0
2022-10-14 12:25:00,23.93,24.05,23.92,24.03,13230.0,23.8228,23.9423,23.8128,23.9224,13230.0
2022-10-14 12:30:00,24.03,24.09,24.03,24.04,13379.0,23.9224,23.9821,23.9224,23.9323,13379.0
2022-10-14 12:35:00,24.03,24.18,24.03,24.18,23396.0,23.9224,24.0717,23.9224,24.0717,23396.0
2022-10-14 12:40:00,24.18,24.24,24.16,24.16,13180.0,24.0717,24.1314,24.0518,24.0518,13180.0
2022-10-14 12:45:00,24.16,24.17,24.08,24.08,10994.0,24.0518,24.0617,23.9721,23.9721,10994.0
2022-10-14 12:50:00,24.07,24.08,24.04,24.06,8750.0,23.9622,23.9721,23.9323,23.9522,8750.0
2022-10-14 12:55:00,24.04,24.05,24.02,24.02,5824.0,23.9323,23.9423,23.9124,23.9124,5824.0
2022-10-14 13:00:00,24.02,24.08,24.01,24.05,7800.0,23.9124,23.9721,23.9024,23.9423,7800.0
2022-10-14 13:05:00,24.05,24.05,23.97,23.97,16955.0,23.9423,23.9423,23.8626,23.8626,16955.0
2022-10-14 13:10:00,23.97,24.02,23.97,23.99,17187.0,23.8626,23.9124,23.8626,23.8825,17187.0
2022-10-14 13:15:00,24.01,24.06,24.01,24.05,9216.0,23.9024,23.9522,23.9024,23.9423,9216.0
2022-10-14 13:20:00,24.05,24.06,23.98,24.04,10177.0,23.9423,23.9522,23.8726,23.9323,10177.0
2022-10-14 13:25:00,24.04,24.04,24.01,24.04,4982.0,23.9323,23.9323,23.9024,23.9323,4982.0
2022-10-14 13:30:00,24.05,24.11,24.04,24.11,9395.0,23.9423,24.002,23.9323,24.002,9395.0
2022-10-14 13:35:00,24.1,24.11,24.06,24.1,8433.0,23.992,24.002,23.9522,23.992,8433.0
2022-10-14 13:40:00,24.11,24.11,24.06,24.07,10190.0,24.002,24.002,23.9522,23.9622,10190.0
2022-10-14 13:45:00,24.07,24.1,24.06,24.08,9997.0,23.9622,23.992,23.9522,23.9721,9997.0
2022-10-14 13:50:00,24.07,24.07,24.04,24.07,9860.0,23.9622,23.9622,23.9323,23.9622,9860.0
2022-10-14 13:55:00,24.06,24.07,24.04,24.06,7454.0,23.9522,23.9622,23.9323,23.9522,7454.0
2022-10-14 14:00:00,24.06,24.06,24.02,24.04,14235.0,23.9522,23.9522,23.9124,23.9323,14235.0
2022-10-14 14:05:00,24.04,24.05,23.99,24.03,9640.0,23.9323,23.9423,23.8825,23.9224,9640.0
2022-10-14 14:10:00,24.02,24.02,23.96,23.97,11587.0,23.9124,23.9124,23.8527,23.8626,11587.0
2022-10-14 14:15:00,23.98,23.98,23.92,23.92,8925.0,23.8726,23.8726,23.8128,23.8128,8925.0
2022-10-14 14:20:00,23.91,23.97,23.91,23.95,16239.0,23.8029,23.8626,23.8029,23.8427,16239.0
2022-10-14 14:25:00,23.96,23.96,23.93,23.96,12194.0,23.8527,23.8527,23.8228,23.8527,12194.0
2022-10-14 14:30:00,23.96,23.99,23.94,23.96,12106.0,23.8527,23.8825,23.8328,23.8527,12106.0
2022-10-14 14:35:00,23.95,23.97,23.92,23.95,16505.0,23.8427,23.8626,23.8128,23.8427,16505.0
2022-10-14 14:40:00,23.94,23.94,23.91,23.94,8997.0,23.8328,23.8328,23.8029,23.8328,8997.0
2022-10-14 14:45:00,23.94,23.98,23.93,23.96,15342.0,23.8328,23.8726,23.8228,23.8527,15342.0
2022-10-14 14:50:00,23.95,23.96,23.91,23.93,9771.0,23.8427,23.8527,23.8029,23.8228,9771.0
2022-10-14 14:55:00,23.93,23.95,23.92,23.94,10037.0,23.8228,23.8427,23.8128,23.8328,10037.0
2022-10-14 15:00:00,23.95,23.99,23.94,23.95,30517.0,23.8427,23.8825,23.8328,23.8427,30517.0
2022-10-14 15:05:00,23.95,23.98,23.93,23.95,13392.0,23.8427,23.8726,23.8228,23.8427,13392.0
2022-10-14 15:10:00,23.94,23.98,23.93,23.95,12218.0,23.8328,23.8726,23.8228,23.8427,12218.0
2022-10-14 15:15:00,23.96,23.96,23.93,23.95,12304.0,23.8527,23.8527,23.8228,23.8427,12304.0
2022-10-14 15:20:00,23.95,23.95,23.88,23.92,14956.0,23.8427,23.8427,23.773,23.8128,14956.0
2022-10-14 15:25:00,23.92,23.93,23.84,23.89,25837.0,23.8128,23.8228,23.7332,23.783,25837.0
2022-10-14 15:30:00,23.88,23.91,23.86,23.91,40162.0,23.773,23.8029,23.7531,23.8029,40162.0
2022-10-14 15:35:00,23.92,23.92,23.82,23.85,44578.0,23.8128,23.8128,23.7133,23.7432,44578.0
2022-10-14 15:40:00,23.86,23.89,23.85,23.88,33355.0,23.7531,23.783,23.7432,23.773,33355.0
2022-10-14 15:45:00,23.87,23.87,23.78,23.81,101739.0,23.7631,23.7631,23.6735,23.7033,101739.0
2022-10-14 15:50:00,23.81,23.82,23.77,23.77,119513.0,23.7033,23.7133,23.6635,23.6635,119513.0
2022-10-14 15:55:00,23.77,23.78,23.67,23.67,264959.0,23.6635,23.6735,23.564,23.564,264959.0
2022-10-17 09:30:00,24.86,25.2,24.65,25.07,518185.0,24.7486,25.0871,24.5396,24.9577,518185.0
2022-10-17 09:35:00,25.04,25.05,24.89,24.9,107487.0,24.9278,24.9378,24.7785,24.7885,107487.0
2022-10-17 09:40:00,24.9,24.98,24.68,24.81,152658.0,24.7885,24.8681,24.5694,24.6989,152658.0
2022-10-17 09:45:00,24.8,24.8,24.43,24.48,109174.0,24.6889,24.6889,24.3206,24.3703,109174.0
2022-10-17 09:50:00,24.49,24.58,24.39,24.57,97421.0,24.3803,24.4699,24.2807,24.4599,97421.0
2022-10-17 09:55:00,24.58,24.65,24.46,24.65,112158.0,24.4699,24.5396,24.3504,24.5396,112158.0
2022-10-17 10:00:00,24.65,24.94,24.58,24.94,111955.0,24.5396,24.8283,24.4699,24.8283,111955.0
2022-10-17 10:05:00,24.95,25.0,24.89,24.95,113140.0,24.8382,24.888,24.7785,24.8382,113140.0
2022-10-17 10:10:00,24.95,24.95,24.66,24.83,63384.0,24.8382,24.8382,24.5495,24.7188,63384.0
2022-10-17 10:15:00,24.82,24.82,24.54,24.58,81283.0,24.7088,24.7088,24.4301,24.4699,81283.0
2022-10-17 10:20:00,24.58,24.67,24.56,24.56,17216.0,24.4699,24.5595,24.45,24.45,17216.0
2022-10-17 10:25:00,24.55,24.72,24.45,24.72,49298.0,24.44,24.6093,24.3405,24.6093,49298.0
2022-10-17 10:30:00,24.72,24.73,24.57,24.6,64738.0,24.6093,24.6192,24.4599,24.4898,64738.0
2022-10-17 10:35:00,24.59,24.78,24.57,24.78,39645.0,24.4798,24.669,24.4599,24.669,39645.0
2022-10-17 10:40:00,24.79,24.8,24.65,24.67,38024.0,24.679,24.6889,24.5396,24.5595,38024.0
2022-10-17 10:45:00,24.66,24.75,24.64,24.73,54023.0,24.5495,24.6391,24.5296,24.6192,54023.0
2022-10-17 10:50:00,24.74,24.76,24.63,24.64,46766.0,24.6292,24.6491,24.5197,24.5296,46766.0
2022-10-17 10:55:00,24.61,24.67,24.59,24.63,23944.0,24.4998,24.5595,24.4798,24.5197,23944.0
2022-10-17 11:00:00,24.64,24.67,24.54,24.56,51695.0,24.5296,24.5595,24.4301,24.45,51695.0
2022-10-17 11:05:00,24.57,24.59,24.48,24.48,26378.0,24.4599,24.4798,24.3703,24.3703,26378.0
2022-10-17 11:10:00,24.49,24.62,24.48,24.55,21291.0,24.3803,24.5097,24.3703,24.44,21291.0
2022-10-17 11:15:00,24.56,24.56,24.47,24.51,29348.0,24.45,24.45,24.3604,24.4002,29348.0
2022-10-17 11:20:00,24.51,24.57,24.5,24.55,26780.0,24.4002,24.4599,24.3902,24.44,26780.0
2022-10-17 11:25:00,24.55,24.6,24.54,24.6,19606.0,24.44,24.4898,24.4301,24.4898,19606.0
2022-10-17 11:30:00,24.6,24.6,24.53,24.6,25238.0,24.4898,24.4898,24.4201,24.4898,25238.0
2022-10-17 11:35:00,24.59,24.67,24.57,24.63,13096.0,24.4798,24.5595,24.4599,24.5197,13096.0
2022-10-17 11:40:00,24.63,24.68,24.57,24.59,30566.0,24.5197,24.5694,24.4599,24.4798,30566.0
2022-10-17 11:45:00,24.58,24.69,24.55,24.69,25843.0,24.4699,24.5794,24.44,24.5794,25843.0
2022-10-17 11:50:00,24.69,24.7,24.63,24.69,21833.0,24.5794,24.5894,24.5197,24.5794,21833.0
2022-10-17 11:55:00,24.69,24.72,24.66,24.69,21344.0,24.5794,24.6093,24.5495,24.5794,21344.0
2022-10-17 12:00:00,24.7,24.77,24.69,24.75,25101.0,24.5894,24.659,24.5794,24.6391,25101.0
2022-10-17 12:05:00,24.75,24.81,24.74,24.78,24621.0,24.6391,24.6989,24.6292,24.669,24621.0
2022-10-17 12:10:00,24.81,24.83,24.61,24.62,43628.0,24.6989,24.7188,24.4998,24.5097,43628.0
2022-10-17 12:15:00,24.61,24.62,24.46,24.46,86817.0,24.4998,24.5097,24.3504,24.3504,86817.0
2022-10-17 12:20:00,24.46,24.54,24.45,24.48,74052.0,24.3504,24.4301,24.3405,24.3703,74052.0
2022-10-17 12:25:00,24.48,24.49,24.43,24.44,32860.0,24.3703,24.3803,24.3206,24.3305,32860.0
2022-10-17 12:30:00,24.44,24.47,24.42,24.45,47644.0,24.3305,24.3604,24.3106,24.3405,47644.0
2022-10-17 12:35:00,24.45,24.45,24.33,24.35,52543.0,24.3405,24.3405,24.221,24.2409,52543.0
2022-10-17 12:40:00,24.35,24.35,24.26,24.29,68206.0,24.2409,24.2409,24.1513,24.1812,68206.0
2022-10-17 12:45:00,24.28,24.31,24.23,24.26,45006.0,24.1712,24.2011,24.1215,24.1513,45006.0
2022-10-17 12:50:00,24.26,24.27,24.21,24.25,37375.0,24.1513,24.1613,24.1015,24.1414,37375.0
2022-10-17 12:55:00,24.24,24.36,24.19,24.33,59003.0,24.1314,24.2509,24.0816,24.221,59003.0
2022-10-17 13:00:00,24.31,24.33,24.23,24.25,40872.0,24.2011,24.221,24.1215,24.1414,40872.0
2022-10-17 13:05:00,24.24,24.26,24.22,24.23,15184.0,24.1314,24.1513,24.1115,24.1215,15184.0
2022-10-17 13:10:00,24.23,24.29,24.22,24.28,31877.0,24.1215,24.1812,24.1115,24.1712,31877.0
2022-10-17 13:15:00,24.28,24.29,24.24,24.25,29498.0,24.1712,24.1812,24.1314,24.1414,29498.0
2022-10-17 13:20:00,24.24,24.33,24.22,24.29,27783.0,24.1314,24.221,24.1115,24.1812,27783.0
2022-10-17 13:25:00,24.29,24.31,24.25,24.27,59177.0,24.1812,24.2011,24.1414,24.1613,59177.0
2022-10-17 13:30:00,24.28,24.29,24.24,24.26,24288.0,24.1712,24.1812,24.1314,24.1513,24288.0
2022-10-17 13:35:00,24.26,24.29,24.25,24.29,33124.0,24.1513,24.1812,24.1414,24.1812,33124.0
2022-10-17 13:40:00,24.29,24.3,24.23,24.23,39432.0,24.1812,24.1911,24.1215,24.1215,39432.0
2022-10-17 13:45:00,24.23,24.27,24.21,24.23,14247.0,24.1215,24.1613,24.1015,24.1215,14247.0
2022-10-17 13:50:00,24.23,24.24,24.2,24.21,31527.0,24.1215,24.1314,24.0916,24.1015,31527.0
2022-10-17 13:55:00,24.2,24.25,24.2,24.21,17425.0,24.0916,24.1414,24.0916,24.1015,17425.0
2022-10-17 14:00:00,24.2,24.26,24.19,24.21,47195.0,24.0916,24.1513,24.0816,24.1015,47195.0
2022-10-17 14:05:00,24.21,24.23,24.19,24.21,18722.0,24.1015,24.1215,24.0816,24.1015,18722.0
2022-10-17 14:10:00,24.21,24.22,24.17,24.17,32686.0,24.1015,24.1115,24.0617,24.0617,32686.0
2022-10-17 14:15:00,24.18,24.22,24.17,24.17,41028.0,24.0717,24.1115,24.0617,24.0617,41028.0
2022-10-17 14:20:00,24.18,24.18,24.09,24.09,20089.0,24.0717,24.0717,23.9821,23.9821,20089.0
2022-10-17 14:25:00,24.09,24.12,24.05,24.1,40320.0,23.9821,24.012,23.9423,23.992,40320.0
2022-10-17 14:30:00,24.1,24.11,24.06,24.08,40338.0,23.992,24.002,23.9522,23.9721,40338.0
2022-10-17 14:35:00,24.09,24.14,24.08,24.12,26344.0,23.9821,24.0319,23.9721,24.012,26344.0
2022-10-17 14:40:00,24.14,24.24,24.12,24.24,30985.0,24.0319,24.1314,24.012,24.1314,30985.0
2022-10-17 14:45:00,24.24,24.29,24.22,24.27,37796.0,24.1314,24.1812,24.1115,24.1613,37796.0
2022-10-17 14:50:00,24.27,24.29,24.21,24.21,28751.0,24.1613,24.1812,24.1015,24.1015,28751.0
2022-10-17 14:55:00,24.22,24.29,24.22,24.26,36337.0,24.1115,24.1812,24.1115,24.1513,36337.0
2022-10-17 15:00:00,24.26,24.27,24.21,24.27,36082.0,24.1513,24.1613,24.1015,24.1613,36082.0
2022-10-17 15:05:00,24.27,24.29,24.21,24.26,43999.0,24.1613,24.1812,24.1015,24.1513,43999.0
2022-10-17 15:10:00,24.26,24.29,24.25,24.29,37686.0,24.1513,24.1812,24.1414,24.1812,37686.0
2022-10-17 15:15:00,24.28,24.34,24.28,24.33,39987.0,24.1712,24.231,24.1712,24.221,39987.0
2022-10-17 15:20:00,24.33,24.39,24.3,24.39,42719.0,24.221,24.2807,24.1911,24.2807,42719.0
2022-10-17 15:25:00,24.39,24.39,24.32,24.36,43211.0,24.2807,24.2807,24.2111,24.2509,43211.0
2022-10-17 15:30:00,24.35,24.41,24.35,24.38,60779.0,24.2409,24.3007,24.2409,24.2708,60779.0
2022-10-17 15:35:00,24.38,24.43,24.37,24.39,46951.0,24.2708,24.3206,24.2608,24.2807,46951.0
2022-10-17 15:40:00,24.39,24.43,24.36,24.37,70753.0,24.2807,24.3206,24.2509,24.2608,70753.0
2022-10-17 15:45:00,24.37,24.42,24.33,24.33,67008.0,24.2608,24.3106,24.221,24.221,67008.0
2022-10-17 15:50:00,24.34,24.36,24.27,24.28,144057.0,24.231,24.2509,24.1613,24.1712,144057.0
2022-10-17 15:55:00,24.28,24.28,24.2,24.24,296892.0,24.1712,24.1712,24.0916,24.1314,296892.0
2022-10-18 09:30:00,25.15,25.29,24.82,24.89,239381.0,25.0373,25.1767,24.7088,24.7785,239381.0
2022-10-18 09:35:00,24.88,25.02,24.75,24.79,103177.0,24.7685,24.9079,24.6391,24.679,103177.0
2022-10-18 09:40:00,24.82,24.89,24.78,24.87,29581.0,24.7088,24.7785,24.669,24.7586,29581.0
2022-10-18 09:45:00,24.89,24.94,24.8,24.91,58651.0,24.7785,24.8283,24.6889,24.7984,58651.0
2022-10-18 09:50:00,24.92,24.99,24.84,24.87,31877.0,24.8084,24.8781,24.7287,24.7586,31877.0
2022-10-18 09:55:00,24.89,24.94,24.78,24.86,45073.0,24.7785,24.8283,24.669,24.7486,45073.0
2022-10-18 10:00:00,24.87,24.89,24.8,24.81,45647.0,24.7586,24.7785,24.6889,24.6989,45647.0
2022-10-18 10:05:00,24.81,24.84,24.76,24.8,49575.0,24.6989,24.7287,24.6491,24.6889,49575.0
2022-10-18 10:10:00,24.81,24.85,24.78,24.8,29696.0,24.6989,24.7387,24.669,24.6889,29696.0
2022-10-18 10:15:00,24.8,24.83,24.75,24.83,48782.0,24.6889,24.7188,24.6391,24.7188,48782.0
2022-10-18 10:20:00,24.84,25.05,24.81,24.99,159090.0,24.7287,24.9378,24.6989,24.8781,159090.0
2022-10-18 10:25:00,25.0,25.04,24.83,24.86,218216.0,24.888,24.9278,24.7188,24.7486,218216.0
2022-10-18 10:30:00,24.85,24.87,24.56,24.64,92455.0,24.7387,24.7586,24.45,24.5296,92455.0
2022-10-18 10:35:00,24.64,24.68,24.56,24.59,31331.0,24.5296,24.5694,24.45,24.4798,31331.0
2022-10-18 10:40:00,24.59,24.59,24.48,24.54,53040.0,24.4798,24.4798,24.3703,24.4301,53040.0
2022-10-18 10:45:00,24.55,24.85,24.5,24.81,63936.0,24.44,24.7387,24.3902,24.6989,63936.0
2022-10-18 10:50:00,24.82,24.89,24.78,24.8,81934.0,24.7088,24.7785,24.669,24.6889,81934.0
2022-10-18 10:55:00,24.81,24.82,24.68,24.69,15952.0,24.6989,24.7088,24.5694,24.5794,15952.0
2022-10-18 11:00:00,24.68,24.73,24.64,24.72,47235.0,24.5694,24.6192,24.5296,24.6093,47235.0
2022-10-18 11:05:00,24.72,24.73,24.6,24.69,26670.0,24.6093,24.6192,24.4898,24.5794,26670.0
2022-10-18 11:10:00,24.69,24.71,24.59,24.62,26618.0,24.5794,24.5993,24.4798,24.5097,26618.0
2022-10-18 11:15:00,24.61,24.71,24.6,24.66,34405.0,24.4998,24.5993,24.4898,24.5495,34405.0
2022-10-18 11:20:00,24.66,24.7,24.61,24.62,29210.0,24.5495,24.5894,24.4998,24.5097,29210.0
2022-10-18 11:25:00,24.64,24.64,24.54,24.55,46114.0,24.5296,24.5296,24.4301,24.44,46114.0
2022-10-18 11:30:00,24.54,24.58,24.48,24.56,24880.0,24.4301,24.4699,24.3703,24.45,24880.0
2022-10-18 11:35:00,24.54,24.56,24.45,24.48,19727.0,24.4301,24.45,24.3405,24.3703,19727.0
2022-10-18 11:40:00,24.48,24.53,24.45,24.49,25130.0,24.3703,24.4201,24.3405,24.3803,25130.0
2022-10-18 11:45:00,24.49,24.52,24.46,24.5,14836.0,24.3803,24.4102,24.3504,24.3902,14836.0
2022-10-18 11:50:00,24.5,24.51,24.44,24.45,19229.0,24.3902,24.4002,24.3305,24.3405,19229.0
2022-10-18 11:55:00,24.44,24.44,24.39,24.39,12109.0,24.3305,24.3305,24.2807,24.2807,12109.0
2022-10-18 12:00:00,24.39,24.39,24.31,24.32,14786.0,24.2807,24.2807,24.2011,24.2111,14786.0
2022-10-18 12:05:00,24.32,24.41,24.29,24.41,75135.0,24.2111,24.3007,24.1812,24.3007,75135.0
2022-10-18 12:10:00,24.42,24.59,24.41,24.57,39407.0,24.3106,24.4798,24.3007,24.4599,39407.0
2022-10-18 12:15:00,24.57,24.71,24.57,24.69,81408.0,24.4599,24.5993,24.4599,24.5794,81408.0
2022-10-18 12:20:00,24.69,24.7,24.63,24.63,18616.0,24.5794,24.5894,24.5197,24.5197,18616.0
2022-10-18 12:25:00,24.6,24.61,24.54,24.59,22551.0,24.4898,24.4998,24.4301,24.4798,22551.0
2022-10-18 12:30:00,24.59,24.6,24.57,24.59,9526.0,24.4798,24.4898,24.4599,24.4798,9526.0
2022-10-18 12:35:00,24.59,24.7,24.59,24.66,16318.0,24.4798,24.5894,24.4798,24.5495,16318.0
2022-10-18 12:40:00,24.67,24.68,24.62,24.62,6957.0,24.5595,24.5694,24.5097,24.5097,6957.0
2022-10-18 12:45:00,24.62,24.65,24.6,24.65,11178.0,24.5097,24.5396,24.4898,24.5396,11178.0
2022-10-18 12:50:00,24.64,24.66,24.61,24.64,15542.0,24.5296,24.5495,24.4998,24.5296,15542.0
2022-10-18 12:55:00,24.64,24.68,24.6,24.61,13348.0,24.5296,24.5694,24.4898,24.4998,13348.0
2022-10-18 13:00:00,24.62,24.62,24.54,24.55,16623.0,24.5097,24.5097,24.4301,24.44,16623.0
2022-10-18 13:05:00,24.55,24.61,24.54,24.57,11431.0,24.44,24.4998,24.4301,24.4599,11431.0
2022-10-18 13:10:00,24.58,24.63,24.56,24.63,7014.0,24.4699,24.5197,24.45,24.5197,7014.0
2022-10-18 13:15:00,24.63,24.63,24.6,24.62,9833.0,24.5197,24.5197,24.4898,24.5097,9833.0
2022-10-18 13:20:00,24.62,24.63,24.56,24.61,9161.0,24.5097,24.5197,24.45,24.4998,9161.0
2022-10-18 13:25:00,24.61,24.64,24.59,24.62,8891.0,24.4998,24.5296,24.4798,24.5097,8891.0
2022-10-18 13:30:00,24.6,24.65,24.59,24.64,9901.0,24.4898,24.5396,24.4798,24.5296,9901.0
2022-10-18 13:35:00,24.64,24.65,24.61,24.65,8784.0,24.5296,24.5396,24.4998,24.5396,8784.0
2022-10-18 13:40:00,24.64,24.65,24.61,24.64,8510.0,24.5296,24.5396,24.4998,24.5296,8510.0
2022-10-18 13:45:00,24.64,24.64,24.58,24.6,14612.0,24.5296,24.5296,24.4699,24.4898,14612.0
2022-10-18 13:50:00,24.6,24.61,24.54,24.59,11664.0,24.4898,24.4998,24.4301,24.4798,11664.0
2022-10-18 13:55:00,24.59,24.62,24.57,24.61,24197.0,24.4798,24.5097,24.4599,24.4998,24197.0
2022-10-18 14:00:00,24.61,24.62,24.5,24.51,27690.0,24.4998,24.5097,24.3902,24.4002,27690.0
2022-10-18 14:05:00,24.5,24.53,24.49,24.5,7871.0,24.3902,24.4201,24.3803,24.3902,7871.0
2022-10-18 14:10:00,24.5,24.52,24.48,24.48,7288.0,24.3902,24.4102,24.3703,24.3703,7288.0
2022-10-18 14:15:00,24.48,24.5,24.46,24.48,9313.0,24.3703,24.3902,24.3504,24.3703,9313.0
2022-10-18 14:20:00,24.48,24.5,24.47,24.5,3598.0,24.3703,24.3902,24.3604,24.3902,3598.0
2022-10-18 14:25:00,24.48,24.49,24.46,24.48,10412.0,24.3703,24.3803,24.3504,24.3703,10412.0
2022-10-18 14:30:00,24.48,24.48,24.43,24.43,7573.0,24.3703,24.3703,24.3206,24.3206,7573.0
2022-10-18 14:35:00,24.44,24.46,24.34,24.36,29591.0,24.3305,24.3504,24.231,24.2509,29591.0
2022-10-18 14:40:00,24.36,24.4,24.34,24.36,14653.0,24.2509,24.2907,24.231,24.2509,14653.0
2022-10-18 14:45:00,24.36,24.38,24.34,24.36,10513.0,24.2509,24.2708,24.231,24.2509,10513.0
2022-10-18 14:50:00,24.37,24.42,24.34,24.42,14776.0,24.2608,24.3106,24.231,24.3106,14776.0
2022-10-18 14:55:00,24.42,24.46,24.41,24.44,15778.0,24.3106,24.3504,24.3007,24.3305,15778.0
2022-10-18 15:00:00,24.44,24.48,24.43,24.47,12724.0,24.3305,24.3703,24.3206,24.3604,12724.0
2022-10-18 15:05:00,24.48,24.51,24.46,24.48,8824.0,24.3703,24.4002,24.3504,24.3703,8824.0
2022-10-18 15:10:00,24.48,24.5,24.46,24.48,9321.0,24.3703,24.3902,24.3504,24.3703,9321.0
2022-10-18 15:15:00,24.48,24.48,24.42,24.44,21829.0,24.3703,24.3703,24.3106,24.3305,21829.0
2022-10-18 15:20:00,24.44,24.52,24.42,24.51,13370.0,24.3305,24.4102,24.3106,24.4002,13370.0
2022-10-18 15:25:00,24.51,24.52,24.48,24.48,13401.0,24.4002,24.4102,24.3703,24.3703,13401.0
2022-10-18 15:30:00,24.49,24.53,24.48,24.53,29532.0,24.3803,24.4201,24.3703,24.4201,29532.0
2022-10-18 15:35:00,24.53,24.53,24.48,24.48,33315.0,24.4201,24.4201,24.3703,24.3703,33315.0
2022-10-18 15:40:00,24.48,24.49,24.43,24.46,39243.0,24.3703,24.3803,24.3206,24.3504,39243.0
2022-10-18 15:45:00,24.46,24.5,24.44,24.48,43362.0,24.3504,24.3902,24.3305,24.3703,43362.0
2022-10-18 15:50:00,24.49,24.54,24.47,24.48,90803.0,24.3803,24.4301,24.3604,24.3703,90803.0
2022-10-18 15:55:00,24.48,24.55,24.47,24.53,242547.0,24.3703,24.44,24.3604,24.4201,242547.0
2022-10-19 09:30:00,23.5,23.82,23.34,23.79,95072.0,23.3947,23.7133,23.2354,23.6834,95072.0
2022-10-19 09:35:00,23.81,24.04,23.78,23.78,63410.0,23.7033,23.9323,23.6735,23.6735,63410.0
2022-10-19 09:40:00,23.8,23.81,23.68,23.68,38570.0,23.6934,23.7033,23.5739,23.5739,38570.0
2022-10-19 09:45:00,23.67,23.67,23.44,23.52,38828.0,23.564,23.564,23.335,23.4146,38828.0
2022-10-19 09:50:00,23.5,23.57,23.43,23.53,38889.0,23.3947,23.4644,23.325,23.4246,38889.0
2022-10-19 09:55:00,23.55,23.6,23.31,23.35,46117.0,23.4445,23.4943,23.2056,23.2454,46117.0
2022-10-19 10:00:00,23.34,23.5,23.32,23.44,24282.0,23.2354,23.3947,23.2155,23.335,24282.0
2022-10-19 10:05:00,23.45,23.63,23.44,23.6,48299.0,23.345,23.5241,23.335,23.4943,48299.0
2022-10-19 10:10:00,23.6,23.68,23.54,23.67,37205.0,23.4943,23.5739,23.4345,23.564,37205.0
2022-10-19 10:15:00,23.67,23.87,23.64,23.79,47478.0,23.564,23.7631,23.5341,23.6834,47478.0
2022-10-19 10:20:00,23.75,23.91,23.75,23.84,37997.0,23.6436,23.8029,23.6436,23.7332,37997.0
2022-10-19 10:25:00,23.85,23.88,23.74,23.77,64485.0,23.7432,23.773,23.6337,23.6635,64485.0
2022-10-19 10:30:00,23.77,23.84,23.6,23.61,59989.0,23.6635,23.7332,23.4943,23.5042,59989.0
2022-10-19 10:35:00,23.61,23.74,23.61,23.71,58915.0,23.5042,23.6337,23.5042,23.6038,58915.0
2022-10-19 10:40:00,23.71,23.71,23.65,23.69,16236.0,23.6038,23.6038,23.5441,23.5839,16236.0
2022-10-19 10:45:00,23.7,23.71,23.58,23.6,51861.0,23.5938,23.6038,23.4744,23.4943,51861.0
2022-10-19 10:50:00,23.6,23.6,23.5,23.52,21069.0,23.4943,23.4943,23.3947,23.4146,21069.0
2022-10-19 10:55:00,23.52,23.52,23.37,23.44,115771.0,23.4146,23.4146,23.2653,23.335,115771.0
2022-10-19 11:00:00,23.44,23.53,23.42,23.48,46701.0,23.335,23.4246,23.3151,23.3748,46701.0
2022-10-19 11:05:00,23.48,23.56,23.42,23.45,65187.0,23.3748,23.4545,23.3151,23.345,65187.0
2022-10-19 11:10:00,23.45,23.53,23.41,23.42,57809.0,23.345,23.4246,23.3051,23.3151,57809.0
2022-10-19 11:15:00,23.43,23.5,23.36,23.42,211618.0,23.325,23.3947,23.2554,23.3151,211618.0
2022-10-19 11:20:00,23.42,23.49,23.38,23.48,52593.0,23.3151,23.3848,23.2753,23.3748,52593.0
2022-10-19 11:25:00,23.49,23.61,23.41,23.6,40090.0,23.3848,23.5042,23.3051,23.4943,40090.0
2022-10-19 11:30:00,23.61,23.62,23.56,23.6,32011.0,23.5042,23.5142,23.4545,23.4943,32011.0
2022-10-19 11:35:00,23.59,23.59,23.46,23.52,23841.0,23.4843,23.4843,23.3549,23.4146,23841.0
2022-10-19 11:40:00,23.5,23.51,23.39,23.41,22386.0,23.3947,23.4047,23.2852,23.3051,22386.0
2022-10-19 11:45:00,23.42,23.42,23.34,23.39,38171.0,23.3151,23.3151,23.2354,23.2852,38171.0
2022-10-19 11:50:00,23.39,23.4,23.34,23.34,13709.0,23.2852,23.2952,23.2354,23.2354,13709.0
2022-10-19 11:55:00,23.34,23.35,23.21,23.21,65027.0,23.2354,23.2454,23.106,23.106,65027.0
2022-10-19 12:00:00,23.21,23.22,23.12,23.12,68281.0,23.106,23.116,23.0164,23.0164,68281.0
2022-10-19 12:05:00,23.13,23.13,22.97,22.99,77275.0,23.0264,23.0264,22.8671,22.887,77275.0
2022-10-19 12:10:00,22.99,23.02,22.96,22.96,47663.0,22.887,22.9169,22.8571,22.8571,47663.0
2022-10-19 12:15:00,22.97,22.97,22.88,22.9,73116.0,22.8671,22.8671,22.7775,22.7974,73116.0
2022-10-19 12:20:00,22.9,22.92,22.84,22.88,46759.0,22.7974,22.8173,22.7377,22.7775,46759.0
2022-10-19 12:25:00,22.86,22.88,22.79,22.79,48564.0,22.7576,22.7775,22.6879,22.6879,48564.0
2022-10-19 12:30:00,22.79,22.84,22.75,22.78,54574.0,22.6879,22.7377,22.6481,22.678,54574.0
2022-10-19 12:35:00,22.78,22.84,22.75,22.75,84717.0,22.678,22.7377,22.6481,22.6481,84717.0
2022-10-19 12:40:00,22.75,22.77,22.7,22.76,27315.0,22.6481,22.668,22.5983,22.658,27315.0
2022-10-19 12:45:00,22.78,22.81,22.76,22.79,43240.0,22.678,22.7078,22.658,22.6879,43240.0
2022-10-19 12:50:00,22.8,22.84,22.78,22.81,61195.0,22.6979,22.7377,22.678,22.7078,61195.0
2022-10-19 12:55:00,22.8,22.8,22.77,22.78,21272.0,22.6979,22.6979,22.668,22.678,21272.0
2022-10-19 13:00:00,22.77,22.81,22.73,22.74,63790.0,22.668,22.7078,22.6282,22.6381,63790.0
2022-10-19 13:05:00,22.73,22.76,22.67,22.67,22822.0,22.6282,22.658,22.5684,22.5684,22822.0
2022-10-19 13:10:00,22.67,22.79,22.66,22.78,46962.0,22.5684,22.6879,22.5585,22.678,46962.0
2022-10-19 13:15:00,22.78,22.8,22.6,22.61,41932.0,22.678,22.6979,22.4988,22.5087,41932.0
2022-10-19 13:20:00,22.61,22.62,22.58,22.6,18844.0,22.5087,22.5187,22.4789,22.4988,18844.0
2022-10-19 13:25:00,22.6,22.68,22.56,22.59,80485.0,22.4988,22.5784,22.4589,22.4888,80485.0
2022-10-19 13:30:00,22.59,22.59,22.51,22.54,15123.0,22.4888,22.4888,22.4092,22.439,15123.0
2022-10-19 13:35:00,22.54,22.64,22.53,22.61,14401.0,22.439,22.5386,22.4291,22.5087,14401.0
2022-10-19 13:40:00,22.61,22.61,22.55,22.59,25879.0,22.5087,22.5087,22.449,22.4888,25879.0
2022-10-19 13:45:00,22.6,22.62,22.51,22.54,23592.0,22.4988,22.5187,22.4092,22.439,23592.0
2022-10-19 13:50:00,22.56,22.59,22.54,22.59,10646.0,22.4589,22.4888,22.439,22.4888,10646.0
2022-10-19 13:55:00,22.59,22.63,22.59,22.61,9563.0,22.4888,22.5286,22.4888,22.5087,9563.0
2022-10-19 14:00:00,22.6,22.64,22.57,22.57,39404.0,22.4988,22.5386,22.4689,22.4689,39404.0
2022-10-19 14:05:00,22.58,22.59,22.52,22.58,30141.0,22.4789,22.4888,22.4191,22.4789,30141.0
2022-10-19 14:10:00,22.57,22.66,22.57,22.62,33541.0,22.4689,22.5585,22.4689,22.5187,33541.0
2022-10-19 14:15:00,22.62,22.67,22.58,22.58,47139.0,22.5187,22.5684,22.4789,22.4789,47139.0
2022-10-19 14:20:00,22.59,22.61,22.54,22.6,20788.0,22.4888,22.5087,22.439,22.4988,20788.0
2022-10-19 14:25:00,22.61,22.61,22.56,22.58,17647.0,22.5087,22.5087,22.4589,22.4789,17647.0
2022-10-19 14:30:00,22.57,22.57,22.53,22.56,14900.0,22.4689,22.4689,22.4291,22.4589,14900.0
2022-10-19 14:35:00,22.56,22.57,22.54,22.55,17369.0,22.4589,22.4689,22.439,22.449,17369.0
2022-10-19 14:40:00,22.56,22.6,22.54,22.58,20958.0,22.4589,22.4988,22.439,22.4789,20958.0
2022-10-19 14:45:00,22.58,22.58,22.54,22.54,17431.0,22.4789,22.4789,22.439,22.439,17431.0
2022-10-19 14:50:00,22.54,22.54,22.49,22.51,29630.0,22.439,22.439,22.3893,22.4092,29630.0
2022-10-19 14:55:00,22.51,22.54,22.49,22.53,72428.0,22.4092,22.439,22.3893,22.4291,72428.0
2022-10-19 15:00:00,22.53,22.6,22.49,22.5,71415.0,22.4291,22.4988,22.3893,22.3992,71415.0
2022-10-19 15:05:00,22.51,22.56,22.51,22.55,20671.0,22.4092,22.4589,22.4092,22.449,20671.0
2022-10-19 15:10:00,22.55,22.57,22.49,22.55,47016.0,22.449,22.4689,22.3893,22.449,47016.0
2022-10-19 15:15:00,22.55,22.56,22.51,22.55,34414.0,22.449,22.4589,22.4092,22.449,34414.0
2022-10-19 15:20:00,22.55,22.57,22.47,22.47,41578.0,22.449,22.4689,22.3693,22.3693,41578.0
2022-10-19 15:25:00,22.47,22.5,22.45,22.48,72771.0,22.3693,22.3992,22.3494,22.3793,72771.0
2022-10-19 15:30:00,22.48,22.51,22.46,22.48,57165.0,22.3793,22.4092,22.3594,22.3793,57165.0
2022-10-19 15:35:00,22.48,22.58,22.47,22.55,60622.0,22.3793,22.4789,22.3693,22.449,60622.0
2022-10-19 15:40:00,22.55,22.6,22.52,22.55,68286.0,22.449,22.4988,22.4191,22.449,68286.0
2022-10-19 15:45:00,22.54,22.55,22.45,22.51,101990.0,22.439,22.449,22.3494,22.4092,101990.0
2022-10-19 15:50:00,22.5,22.6,22.49,22.58,158396.0,22.3992,22.4988,22.3893,22.4789,158396.0
2022-10-19 15:55:00,22.57,22.65,22.56,22.64,254389.0,22.4689,22.5485,22.4589,22.5386,254389.0
2022-10-20 09:30:00,23.22,23.4,23.03,23.27,232965.0,23.116,23.2952,22.9268,23.1658,232965.0
2022-10-20 09:35:00,23.27,23.47,23.21,23.23,215536.0,23.1658,23.3649,23.106,23.1259,215536.0
2022-10-20 09:40:00,23.23,23.23,23.03,23.14,169153.0,23.1259,23.1259,22.9268,23.0363,169153.0
2022-10-20 09:45:00,23.13,23.4,23.12,23.38,129808.0,23.0264,23.2952,23.0164,23.2753,129808.0
2022-10-20 09:50:00,23.39,23.52,23.34,23.51,132516.0,23.2852,23.4146,23.2354,23.4047,132516.0
2022-10-20 09:55:00,23.51,23.66,23.47,23.58,102455.0,23.4047,23.554,23.3649,23.4744,102455.0
2022-10-20 10:00:00,23.61,23.71,23.51,23.51,125617.0,23.5042,23.6038,23.4047,23.4047,125617.0
2022-10-20 10:05:00,23.53,23.79,23.53,23.78,82862.0,23.4246,23.6834,23.4246,23.6735,82862.0
2022-10-20 10:10:00,23.78,23.95,23.77,23.87,87871.0,23.6735,23.8427,23.6635,23.7631,87871.0
2022-10-20 10:15:00,23.88,23.98,23.85,23.93,66208.0,23.773,23.8726,23.7432,23.8228,66208.0
2022-10-20 10:20:00,23.92,23.96,23.87,23.95,83997.0,23.8128,23.8527,23.7631,23.8427,83997.0
2022-10-20 10:25:00,23.96,23.97,23.87,23.93,34615.0,23.8527,23.8626,23.7631,23.8228,34615.0
2022-10-20 10:30:00,23.94,23.94,23.74,23.78,31763.0,23.8328,23.8328,23.6337,23.6735,31763.0
2022-10-20 10:35:00,23.79,23.99,23.78,23.99,43519.0,23.6834,23.8825,23.6735,23.8825,43519.0
2022-10-20 10:40:00,24.0,24.07,23.92,24.05,55112.0,23.8925,23.9622,23.8128,23.9423,55112.0
2022-10-20 10:45:00,24.03,24.15,24.0,24.11,70688.0,23.9224,24.0418,23.8925,24.002,70688.0
2022-10-20 10:50:00,24.11,24.2,24.06,24.08,29441.0,24.002,24.0916,23.9522,23.9721,29441.0
2022-10-20 10:55:00,24.08,24.09,23.82,23.82,104117.0,23.9721,23.9821,23.7133,23.7133,104117.0
2022-10-20 11:00:00,23.82,23.85,23.63,23.63,75859.0,23.7133,23.7432,23.5241,23.5241,75859.0
2022-10-20 11:05:00,23.63,23.7,23.61,23.65,47675.0,23.5241,23.5938,23.5042,23.5441,47675.0
2022-10-20 11:10:00,23.65,23.83,23.64,23.81,41898.0,23.5441,23.7233,23.5341,23.7033,41898.0
2022-10-20 11:15:00,23.8,23.83,23.7,23.7,51071.0,23.6934,23.7233,23.5938,23.5938,51071.0
2022-10-20 11:20:00,23.7,23.76,23.67,23.7,23245.0,23.5938,23.6536,23.564,23.5938,23245.0
2022-10-20 11:25:00,23.68,23.72,23.57,23.6,47285.0,23.5739,23.6137,23.4644,23.4943,47285.0
2022-10-20 11:30:00,23.58,23.59,23.53,23.54,32899.0,23.4744,23.4843,23.4246,23.4345,32899.0
2022-10-20 11:35:00,23.55,23.66,23.54,23.59,25450.0,23.4445,23.554,23.4345,23.4843,25450.0
2022-10-20 11:40:00,23.59,23.64,23.55,23.6,22297.0,23.4843,23.5341,23.4445,23.4943,22297.0
2022-10-20 11:45:00,23.6,23.6,23.45,23.53,35117.0,23.4943,23.4943,23.345,23.4246,35117.0
2022-10-20 11:50:00,23.52,23.54,23.45,23.45,19002.0,23.4146,23.4345,23.345,23.345,19002.0
2022-10-20 11:55:00,23.44,23.47,23.36,23.37,40705.0,23.335,23.3649,23.2554,23.2653,40705.0
2022-10-20 12:00:00,23.36,23.36,23.26,23.29,22913.0,23.2554,23.2554,23.1558,23.1857,22913.0
2022-10-20 12:05:00,23.28,23.32,23.22,23.24,10605.0,23.1757,23.2155,23.116,23.1359,10605.0
2022-10-20 12:10:00,23.22,23.27,23.22,23.23,20123.0,23.116,23.1658,23.116,23.1259,20123.0
2022-10-20 12:15:00,23.24,23.29,23.21,23.21,22598.0,23.1359,23.1857,23.106,23.106,22598.0
2022-10-20 12:20:00,23.21,23.21,23.13,23.15,17455.0,23.106,23.106,23.0264,23.0463,17455.0
2022-10-20 12:25:00,23.14,23.15,23.09,23.1,47305.0,23.0363,23.0463,22.9866,22.9965,47305.0
2022-10-20 12:30:00,23.09,23.11,23.06,23.07,22437.0,22.9866,23.0065,22.9567,22.9667,22437.0
2022-10-20 12:35:00,23.08,23.09,23.04,23.05,12353.0,22.9766,22.9866,22.9368,22.9467,12353.0
2022-10-20 12:40:00,23.05,23.14,23.01,23.06,49313.0,22.9467,23.0363,22.9069,22.9567,49313.0
2022-10-20 12:45:00,23.07,23.11,23.01,23.07,44302.0,22.9667,23.0065,22.9069,22.9667,44302.0
2022-10-20 12:50:00,23.07,23.11,23.06,23.1,15562.0,22.9667,23.0065,22.9567,22.9965,15562.0
2022-10-20 12:55:00,23.11,23.14,23.09,23.14,12672.0,23.0065,23.0363,22.9866,23.0363,12672.0
2022-10-20 13:00:00,23.14,23.16,23.11,23.16,47409.0,23.0363,23.0563,23.0065,23.0563,47409.0
2022-10-20 13:05:00,23.16,23.16,23.08,23.13,19059.0,23.0563,23.0563,22.9766,23.0264,19059.0
2022-10-20 13:10:00,23.13,23.2,23.11,23.18,18669.0,23.0264,23.0961,23.0065,23.0762,18669.0
2022-10-20 13:15:00,23.16,23.17,23.13,23.15,11994.0,23.0563,23.0662,23.0264,23.0463,11994.0
2022-10-20 13:20:00,23.14,23.19,23.12,23.16,16141.0,23.0363,23.0861,23.0164,23.0563,16141.0
2022-10-20 13:25:00,23.16,23.2,23.15,23.2,11385.0,23.0563,23.0961,23.0463,23.0961,11385.0
2022-10-20 13:30:00,23.2,23.21,23.16,23.18,9617.0,23.0961,23.106,23.0563,23.0762,9617.0
2022-10-20 13:35:00,23.18,23.19,23.14,23.18,25817.0,23.0762,23.0861,23.0363,23.0762,25817.0
2022-10-20 13:40:00,23.19,23.21,23.18,23.2,30738.0,23.0861,23.106,23.0762,23.0961,30738.0
2022-10-20 13:45:00,23.2,23.22,23.15,23.18,33979.0,23.0961,23.116,23.0463,23.0762,33979.0
2022-10-20 13:50:00,23.18,23.22,23.18,23.22,16385.0,23.0762,23.116,23.0762,23.116,16385.0
2022-10-20 13:55:00,23.22,23.23,23.21,23.21,6917.0,23.116,23.1259,23.106,23.106,6917.0
2022-10-20 14:00:00,23.21,23.24,23.19,23.22,14299.0,23.106,23.1359,23.0861,23.116,14299.0
2022-10-20 14:05:00,23.23,23.23,23.14,23.19,96408.0,23.1259,23.1259,23.0363,23.0861,96408.0
2022-10-20 14:10:00,23.2,23.21,23.18,23.2,14616.0,23.0961,23.106,23.0762,23.0961,14616.0
2022-10-20 14:15:00,23.19,23.21,23.18,23.19,26897.0,23.0861,23.106,23.0762,23.0861,26897.0
2022-10-20 14:20:00,23.18,23.2,23.15,23.18,43422.0,23.0762,23.0961,23.0463,23.0762,43422.0
2022-10-20 14:25:00,23.18,23.19,23.16,23.18,14404.0,23.0762,23.0861,23.0563,23.0762,14404.0
2022-10-20 14:30:00,23.17,23.23,23.16,23.21,25492.0,23.0662,23.1259,23.0563,23.106,25492.0
2022-10-20 14:35:00,23.21,23.24,23.2,23.23,18033.0,23.106,23.1359,23.0961,23.1259,18033.0
2022-10-20 14:40:00,23.24,23.24,23.18,23.19,15167.0,23.1359,23.1359,23.0762,23.0861,15167.0
2022-10-20 14:45:00,23.19,23.22,23.18,23.2,17147.0,23.0861,23.116,23.0762,23.0961,17147.0
2022-10-20 14:50:00,23.2,23.25,23.19,23.23,15660.0,23.0961,23.1458,23.0861,23.1259,15660.0
2022-10-20 14:55:00,23.23,23.24,23.17,23.21,33158.0,23.1259,23.1359,23.0662,23.106,33158.0
2022-10-20 15:00:00,23.21,23.24,23.18,23.18,18041.0,23.106,23.1359,23.0762,23.0762,18041.0
2022-10-20 15:05:00,23.18,23.23,23.16,23.21,25688.0,23.0762,23.1259,23.0563,23.106,25688.0
2022-10-20 15:10:00,23.21,23.24,23.2,23.22,22107.0,23.106,23.1359,23.0961,23.116,22107.0
2022-10-20 15:15:00,23.21,23.24,23.2,23.21,16467.0,23.106,23.1359,23.0961,23.106,16467.0
2022-10-20 15:20:00,23.21,23.25,23.2,23.23,25551.0,23.106,23.1458,23.0961,23.1259,25551.0
2022-10-20 15:25:00,23.23,23.26,23.21,23.26,35007.0,23.1259,23.1558,23.106,23.1558,35007.0
2022-10-20 15:30:00,23.26,23.26,23.23,23.23,20119.0,23.1558,23.1558,23.1259,23.1259,20119.0
2022-10-20 15:35:00,23.23,23.25,23.17,23.19,39976.0,23.1259,23.1458,23.0662,23.0861,39976.0
2022-10-20 15:40:00,23.19,23.23,23.18,23.2,62888.0,23.0861,23.1259,23.0762,23.0961,62888.0
2022-10-20 15:45:00,23.2,23.25,23.18,23.25,67174.0,23.0961,23.1458,23.0762,23.1458,67174.0
2022-10-20 15:50:00,23.25,23.33,23.19,23.3,240456.0,23.1458,23.2255,23.0861,23.1956,240456.0
2022-10-20 15:55:00,23.3,23.31,23.22,23.28,236729.0,23.1956,23.2056,23.116,23.1757,236729.0
2022-10-21 09:30:00,23.26,23.48,23.15,23.29,117859.0,23.1558,23.3748,23.0463,23.1857,117859.0
2022-10-21 09:35:00,23.28,23.56,23.27,23.51,56583.0,23.1757,23.4545,23.1658,23.4047,56583.0
2022-10-21 09:40:00,23.51,23.57,23.26,23.42,53922.0,23.4047,23.4644,23.1558,23.3151,53922.0
2022-10-21 09:45:00,23.4,23.66,23.34,23.34,86833.0,23.2952,23.554,23.2354,23.2354,86833.0
2022-10-21 09:50:00,23.36,23.46,23.21,23.43,73762.0,23.2554,23.3549,23.106,23.325,73762.0
2022-10-21 09:55:00,23.41,23.73,23.41,23.73,94371.0,23.3051,23.6237,23.3051,23.6237,94371.0
2022-10-21 10:00:00,23.71,23.84,23.69,23.81,70175.0,23.6038,23.7332,23.5839,23.7033,70175.0
2022-10-21 10:05:00,23.81,23.82,23.72,23.77,35325.0,23.7033,23.7133,23.6137,23.6635,35325.0
2022-10-21 10:10:00,23.77,23.77,23.66,23.76,23125.0,23.6635,23.6635,23.554,23.6536,23125.0
2022-10-21 10:15:00,23.76,23.76,23.62,23.66,32390.0,23.6536,23.6536,23.5142,23.554,32390.0
2022-10-21 10:20:00,23.67,23.7,23.56,23.57,25939.0,23.564,23.5938,23.4545,23.4644,25939.0
2022-10-21 10:25:00,23.56,23.64,23.52,23.63,32538.0,23.4545,23.5341,23.4146,23.5241,32538.0
2022-10-21 10:30:00,23.63,23.73,23.63,23.66,21259.0,23.5241,23.6237,23.5241,23.554,21259.0
2022-10-21 10:35:00,23.67,23.72,23.62,23.71,32321.0,23.564,23.6137,23.5142,23.6038,32321.0
2022-10-21 10:40:00,23.71,23.73,23.64,23.66,19794.0,23.6038,23.6237,23.5341,23.554,19794.0
2022-10-21 10:45:00,23.65,23.93,23.64,23.93,42287.0,23.5441,23.8228,23.5341,23.8228,42287.0
2022-10-21 10:50:00,23.95,23.98,23.88,23.89,97316.0,23.8427,23.8726,23.773,23.783,97316.0
2022-10-21 10:55:00,23.9,23.94,23.81,23.85,33946.0,23.7929,23.8328,23.7033,23.7432,33946.0
2022-10-21 11:00:00,23.86,23.93,23.84,23.85,45317.0,23.7531,23.8228,23.7332,23.7432,45317.0
2022-10-21 11:05:00,23.85,23.94,23.84,23.94,16669.0,23.7432,23.8328,23.7332,23.8328,16669.0
2022-10-21 11:10:00,23.94,23.98,23.92,23.98,38815.0,23.8328,23.8726,23.8128,23.8726,38815.0
2022-10-21 11:15:00,23.98,24.06,23.96,23.99,73361.0,23.8726,23.9522,23.8527,23.8825,73361.0
2022-10-21 11:20:00,23.99,24.05,23.97,23.99,33564.0,23.8825,23.9423,23.8626,23.8825,33564.0
2022-10-21 11:25:00,24.0,24.08,23.99,24.04,42399.0,23.8925,23.9721,23.8825,23.9323,42399.0
2022-10-21 11:30:00,24.05,24.13,24.02,24.02,43388.0,23.9423,24.0219,23.9124,23.9124,43388.0
2022-10-21 11:35:00,24.02,24.03,23.89,23.92,62020.0,23.9124,23.9224,23.783,23.8128,62020.0
2022-10-21 11:40:00,23.92,24.03,23.89,24.01,33520.0,23.8128,23.9224,23.783,23.9024,33520.0
2022-10-21 11:45:00,24.0,24.02,23.92,23.95,27498.0,23.8925,23.9124,23.8128,23.8427,27498.0
2022-10-21 11:50:00,23.95,23.96,23.85,23.91,42314.0,23.8427,23.8527,23.7432,23.8029,42314.0
2022-10-21 11:55:00,23.91,23.96,23.9,23.93,12504.0,23.8029,23.8527,23.7929,23.8228,12504.0
2022-10-21 12:00:00,23.94,24.08,23.94,24.03,19204.0,23.8328,23.9721,23.8328,23.9224,19204.0
2022-10-21 12:05:00,24.02,24.04,23.99,24.01,22413.0,23.9124,23.9323,23.8825,23.9024,22413.0
2022-10-21 12:10:00,24.01,24.04,23.99,24.03,33152.0,23.9024,23.9323,23.8825,23.9224,33152.0
2022-10-21 12:15:00,24.03,24.04,23.98,24.01,16611.0,23.9224,23.9323,23.8726,23.9024,16611.0
2022-10-21 12:20:00,24.01,24.01,23.95,24.0,25027.0,23.9024,23.9024,23.8427,23.8925,25027.0
2022-10-21 12:25:00,24.0,24.03,23.96,23.98,20054.0,23.8925,23.9224,23.8527,23.8726,20054.0
2022-10-21 12:30:00,23.98,24.01,23.96,24.0,22105.0,23.8726,23.9024,23.8527,23.8925,22105.0
2022-10-21 12:35:00,24.01,24.03,23.96,23.97,18833.0,23.9024,23.9224,23.8527,23.8626,18833.0
2022-10-21 12:40:00,23.97,24.03,23.97,24.0,14626.0,23.8626,23.9224,23.8626,23.8925,14626.0
2022-10-21 12:45:00,24.01,24.04,23.99,24.01,25886.0,23.9024,23.9323,23.8825,23.9024,25886.0
2022-10-21 12:50:00,24.01,24.07,24.0,24.06,11041.0,23.9024,23.9622,23.8925,23.9522,11041.0
2022-10-21 12:55:00,24.07,24.07,23.96,23.96,27181.0,23.9622,23.9622,23.8527,23.8527,27181.0
2022-10-21 13:00:00,23.96,24.02,23.95,24.01,13430.0,23.8527,23.9124,23.8427,23.9024,13430.0
2022-10-21 13:05:00,24.01,24.01,23.93,23.94,17476.0,23.9024,23.9024,23.8228,23.8328,17476.0
2022-10-21 13:10:00,23.94,23.94,23.92,23.93,14179.0,23.8328,23.8328,23.8128,23.8228,14179.0
2022-10-21 13:15:00,23.92,23.93,23.89,23.92,22031.0,23.8128,23.8228,23.783,23.8128,22031.0
2022-10-21 13:20:00,23.92,23.95,23.89,23.91,20829.0,23.8128,23.8427,23.783,23.8029,20829.0
2022-10-21 13:25:00,23.91,23.94,23.86,23.88,25424.0,23.8029,23.8328,23.7531,23.773,25424.0
2022-10-21 13:30:00,23.88,23.93,23.86,23.87,15332.0,23.773,23.8228,23.7531,23.7631,15332.0
2022-10-21 13:35:00,23.87,23.87,23.83,23.87,25800.0,23.7631,23.7631,23.7233,23.7631,25800.0
2022-10-21 13:40:00,23.88,23.92,23.88,23.91,14722.0,23.773,23.8128,23.773,23.8029,14722.0
2022-10-21 13:45:00,23.91,23.95,23.9,23.94,19595.0,23.8029,23.8427,23.7929,23.8328,19595.0
2022-10-21 13:50:00,23.95,23.99,23.94,23.96,16260.0,23.8427,23.8825,23.8328,23.8527,16260.0
2022-10-21 13:55:00,23.96,24.0,23.95,23.98,23119.0,23.8527,23.8925,23.8427,23.8726,23119.0
2022-10-21 14:00:00,23.98,24.0,23.96,24.0,22083.0,23.8726,23.8925,23.8527,23.8925,22083.0
2022-10-21 14:05:00,23.99,24.01,23.97,23.98,22309.0,23.8825,23.9024,23.8626,23.8726,22309.0
2022-10-21 14:10:00,23.98,24.0,23.96,23.98,21695.0,23.8726,23.8925,23.8527,23.8726,21695.0
2022-10-21 14:15:00,23.98,23.99,23.92,23.94,22145.0,23.8726,23.8825,23.8128,23.8328,22145.0
2022-10-21 14:20:00,23.94,23.98,23.94,23.96,16356.0,23.8328,23.8726,23.8328,23.8527,16356.0
2022-10-21 14:25:00,23.96,23.99,23.94,23.96,20241.0,23.8527,23.8825,23.8328,23.8527,20241.0
2022-10-21 14:30:00,23.96,24.0,23.95,23.96,12073.0,23.8527,23.8925,23.8427,23.8527,12073.0
2022-10-21 14:35:00,23.96,24.0,23.94,23.98,24284.0,23.8527,23.8925,23.8328,23.8726,24284.0
2022-10-21 14:40:00,23.98,24.04,23.98,24.04,15267.0,23.8726,23.9323,23.8726,23.9323,15267.0
2022-10-21 14:45:00,24.04,24.05,23.99,24.01,26188.0,23.9323,23.9423,23.8825,23.9024,26188.0
2022-10-21 14:50:00,24.0,24.01,23.96,23.98,27809.0,23.8925,23.9024,23.8527,23.8726,27809.0
2022-10-21 14:55:00,23.98,23.99,23.95,23.98,25731.0,23.8726,23.8825,23.8427,23.8726,25731.0
2022-10-21 15:00:00,23.98,23.99,23.96,23.98,24992.0,23.8726,23.8825,23.8527,23.8726,24992.0
2022-10-21 15:05:00,23.98,23.99,23.94,23.96,29976.0,23.8726,23.8825,23.8328,23.8527,29976.0
2022-10-21 15:10:00,23.96,24.01,23.96,24.01,20037.0,23.8527,23.9024,23.8527,23.9024,20037.0
2022-10-21 15:15:00,24.01,24.04,23.98,23.99,38037.0,23.9024,23.9323,23.8726,23.8825,38037.0
2022-10-21 15:20:00,23.98,24.02,23.98,24.02,29118.0,23.8726,23.9124,23.8726,23.9124,29118.0
2022-10-21 15:25:00,24.02,24.03,23.99,24.02,32996.0,23.9124,23.9224,23.8825,23.9124,32996.0
2022-10-21 15:30:00,24.01,24.03,23.98,24.03,36844.0,23.9024,23.9224,23.8726,23.9224,36844.0
2022-10-21 15:35:00,24.03,24.03,23.96,23.98,50341.0,23.9224,23.9224,23.8527,23.8726,50341.0
2022-10-21 15:40:00,23.98,24.01,23.96,24.0,114620.0,23.8726,23.9024,23.8527,23.8925,114620.0
2022-10-21 15:45:00,24.0,24.01,23.96,23.99,90576.0,23.8925,23.9024,23.8527,23.8825,90576.0
2022-10-21 15:50:00,23.99,24.01,23.92,23.95,169417.0,23.8825,23.9024,23.8128,23.8427,169417.0
2022-10-21 15:55:00,23.95,23.95,23.86,23.95,492707.0,23.8427,23.8427,23.7531,23.8427,492707.0
2022-10-24 09:30:00,20.83,21.0,20.29,20.32,469817.0,20.7367,20.9059,20.1991,20.229,469817.0
2022-10-24 09:35:00,20.31,20.31,19.96,20.02,433810.0,20.219,20.219,19.8706,19.9303,433810.0
2022-10-24 09:40:00,20.0,20.21,19.82,19.91,440183.0,19.9104,20.1195,19.7312,19.8208,440183.0
2022-10-24 09:45:00,19.91,20.03,19.8,19.89,231779.0,19.8208,19.9403,19.7113,19.8009,231779.0
2022-10-24 09:50:00,19.89,20.04,19.6,19.67,118441.0,19.8009,19.9502,19.5122,19.5819,118441.0
2022-10-24 09:55:00,19.66,19.68,19.37,19.37,114519.0,19.5719,19.5918,19.2832,19.2832,114519.0
2022-10-24 10:00:00,19.38,19.63,19.26,19.54,183480.0,19.2932,19.5421,19.1737,19.4525,183480.0
2022-10-24 10:05:00,19.53,20.03,19.53,19.74,213253.0,19.4425,19.9403,19.4425,19.6516,213253.0
2022-10-24 10:10:00,19.74,19.92,19.74,19.87,97920.0,19.6516,19.8308,19.6516,19.781,97920.0
2022-10-24 10:15:00,19.87,19.87,19.62,19.63,82021.0,19.781,19.781,19.5321,19.5421,82021.0
2022-10-24 10:20:00,19.62,19.65,19.35,19.39,125381.0,19.5321,19.562,19.2633,19.3031,125381.0
2022-10-24 10:25:00,19.39,19.45,19.32,19.38,89929.0,19.3031,19.3629,19.2335,19.2932,89929.0
2022-10-24 10:30:00,19.36,19.53,19.25,19.45,245814.0,19.2733,19.4425,19.1638,19.3629,245814.0
2022-10-24 10:35:00,19.45,19.5,19.31,19.44,247181.0,19.3629,19.4126,19.2235,19.3529,247181.0
2022-10-24 10:40:00,19.43,19.77,19.42,19.76,162566.0,19.343,19.6814,19.333,19.6715,162566.0
2022-10-24 10:45:00,19.75,19.8,19.62,19.63,101437.0,19.6615,19.7113,19.5321,19.5421,101437.0
2022-10-24 10:50:00,19.63,20.01,19.6,19.89,191149.0,19.5421,19.9204,19.5122,19.8009,191149.0
2022-10-24 10:55:00,19.88,19.97,19.81,19.96,137622.0,19.7909,19.8805,19.7213,19.8706,137622.0
2022-10-24 11:00:00,19.97,20.04,19.93,20.0,116769.0,19.8805,19.9502,19.8407,19.9104,116769.0
2022-10-24 11:05:00,20.0,20.06,19.83,20.05,298928.0,19.9104,19.9701,19.7412,19.9602,298928.0
2022-10-24 11:10:00,20.05,20.23,20.01,20.19,87959.0,19.9602,20.1394,19.9204,20.0996,87959.0
2022-10-24 11:15:00,20.19,20.3,20.14,20.26,91041.0,20.0996,20.2091,20.0498,20.1692,91041.0
2022-10-24 11:20:00,20.28,20.5,20.28,20.5,80039.0,20.1892,20.4082,20.1892,20.4082,80039.0
2022-10-24 11:25:00,20.5,20.61,20.48,20.57,67056.0,20.4082,20.5177,20.3883,20.4779,67056.0
2022-10-24 11:30:00,20.56,20.88,20.25,20.26,231867.0,20.4679,20.7865,20.1593,20.1692,231867.0
2022-10-24 11:35:00,20.25,20.42,20.22,20.36,67635.0,20.1593,20.3285,20.1294,20.2688,67635.0
2022-10-24 11:40:00,20.36,20.41,20.23,20.26,103917.0,20.2688,20.3186,20.1394,20.1692,103917.0
2022-10-24 11:45:00,20.25,20.36,20.25,20.3,89926.0,20.1593,20.2688,20.1593,20.2091,89926.0
2022-10-24 11:50:00,20.31,20.48,20.29,20.46,56680.0,20.219,20.3883,20.1991,20.3683,56680.0
2022-10-24 11:55:00,20.47,20.62,20.46,20.49,194398.0,20.3783,20.5276,20.3683,20.3982,194398.0
2022-10-24 12:00:00,20.5,20.52,20.35,20.38,123246.0,20.4082,20.4281,20.2588,20.2887,123246.0
2022-10-24 12:05:00,20.38,20.46,20.34,20.36,153289.0,20.2887,20.3683,20.2489,20.2688,153289.0
2022-10-24 12:10:00,20.35,20.47,20.31,20.43,95307.0,20.2588,20.3783,20.219,20.3385,95307.0
2022-10-24 12:15:00,20.42,20.76,20.35,20.47,207047.0,20.3285,20.667,20.2588,20.3783,207047.0
2022-10-24 12:20:00,20.48,20.5,20.42,20.48,115644.0,20.3883,20.4082,20.3285,20.3883,115644.0
2022-10-24 12:25:00,20.48,20.5,20.32,20.36,78823.0,20.3883,20.4082,20.229,20.2688,78823.0
2022-10-24 12:30:00,20.34,20.38,20.26,20.27,64217.0,20.2489,20.2887,20.1692,20.1792,64217.0
2022-10-24 12:35:00,20.26,20.27,20.21,20.21,64895.0,20.1692,20.1792,20.1195,20.1195,64895.0
2022-10-24 12:40:00,20.21,20.28,20.18,20.27,66340.0,20.1195,20.1892,20.0896,20.1792,66340.0
2022-10-24 12:45:00,20.28,20.35,20.26,20.28,51777.0,20.1892,20.2588,20.1692,20.1892,51777.0
2022-10-24 12:50:00,20.29,20.34,20.27,20.3,57060.0,20.1991,20.2489,20.1792,20.2091,57060.0
2022-10-24 12:55:00,20.3,20.33,20.28,20.28,38642.0,20.2091,20.2389,20.1892,20.1892,38642.0
2022-10-24 13:00:00,20.29,20.34,20.27,20.34,49149.0,20.1991,20.2489,20.1792,20.2489,49149.0
2022-10-24 13:05:00,20.34,20.36,20.29,20.3,43167.0,20.2489,20.2688,20.1991,20.2091,43167.0
2022-10-24 13:10:00,20.32,20.33,20.26,20.3,55109.0,20.229,20.2389,20.1692,20.2091,55109.0
2022-10-24 13:15:00,20.3,20.34,20.29,20.3,42504.0,20.2091,20.2489,20.1991,20.2091,42504.0
2022-10-24 13:20:00,20.29,20.29,20.19,20.21,60159.0,20.1991,20.1991,20.0996,20.1195,60159.0
2022-10-24 13:25:00,20.2,20.27,20.19,20.21,51061.0,20.1095,20.1792,20.0996,20.1195,51061.0
2022-10-24 13:30:00,20.21,20.21,20.1,20.14,40819.0,20.1195,20.1195,20.01,20.0498,40819.0
2022-10-24 13:35:00,20.14,20.15,20.11,20.12,45511.0,20.0498,20.0597,20.0199,20.0299,45511.0
2022-10-24 13:40:00,20.13,20.16,20.05,20.13,63545.0,20.0398,20.0697,19.9602,20.0398,63545.0
2022-10-24 13:45:00,20.13,20.18,20.04,20.05,41002.0,20.0398,20.0896,19.9502,19.9602,41002.0
2022-10-24 13:50:00,20.05,20.12,20.02,20.07,38356.0,19.9602,20.0299,19.9303,19.9801,38356.0
2022-10-24 13:55:00,20.07,20.12,20.05,20.08,68360.0,19.9801,20.0299,19.9602,19.99,68360.0
2022-10-24 14:00:00,20.09,20.1,20.03,20.07,26165.0,20.0,20.01,19.9403,19.9801,26165.0
2022-10-24 14:05:00,20.07,20.11,20.03,20.04,45532.0,19.9801,20.0199,19.9403,19.9502,45532.0
2022-10-24 14:10:00,20.05,20.07,20.05,20.07,16294.0,19.9602,19.9801,19.9602,19.9801,16294.0
2022-10-24 14:15:00,20.06,20.1,20.05,20.05,23520.0,19.9701,20.01,19.9602,19.9602,23520.0
2022-10-24 14:20:00,20.05,20.06,20.0,20.02,24864.0,19.9602,19.9701,19.9104,19.9303,24864.0
2022-10-24 14:25:00,20.01,20.02,19.97,19.98,40188.0,19.9204,19.9303,19.8805,19.8905,40188.0
2022-10-24 14:30:00,19.97,20.05,19.96,20.01,50219.0,19.8805,19.9602,19.8706,19.9204,50219.0
2022-10-24 14:35:00,20.01,20.04,19.99,20.04,30929.0,19.9204,19.9502,19.9005,19.9502,30929.0
2022-10-24 14:40:00,20.04,20.07,20.02,20.07,30839.0,19.9502,19.9801,19.9303,19.9801,30839.0
2022-10-24 14:45:00,20.06,20.11,20.02,20.09,35420.0,19.9701,20.0199,19.9303,20.0,35420.0
2022-10-24 14:50:00,20.09,20.09,20.03,20.03,26726.0,20.0,20.0,19.9403,19.9403,26726.0
2022-10-24 14:55:00,20.04,20.08,20.03,20.08,26185.0,19.9502,19.99,19.9403,19.99,26185.0
2022-10-24 15:00:00,20.08,20.16,20.08,20.14,45905.0,19.99,20.0697,19.99,20.0498,45905.0
2022-10-24 15:05:00,20.14,20.15,20.08,20.1,49243.0,20.0498,20.0597,19.99,20.01,49243.0
2022-10-24 15:10:00,20.11,20.16,20.1,20.16,50278.0,20.0199,20.0697,20.01,20.0697,50278.0
2022-10-24 15:15:00,20.15,20.18,20.12,20.14,46234.0,20.0597,20.0896,20.0299,20.0498,46234.0
2022-10-24 15:20:00,20.14,20.18,20.11,20.12,53667.0,20.0498,20.0896,20.0199,20.0299,53667.0
2022-10-24 15:25:00,20.12,20.2,20.11,20.2,54127.0,20.0299,20.1095,20.0199,20.1095,54127.0
2022-10-24 15:30:00,20.19,20.28,20.16,20.27,96689.0,20.0996,20.1892,20.0697,20.1792,96689.0
2022-10-24 15:35:00,20.27,20.38,20.26,20.37,193366.0,20.1792,20.2887,20.1692,20.2788,193366.0
2022-10-24 15:40:00,20.37,20.39,20.19,20.2,217673.0,20.2788,20.2987,20.0996,20.1095,217673.0
2022-10-24 15:45:00,20.2,20.35,20.12,20.32,179882.0,20.1095,20.2588,20.0299,20.229,179882.0
2022-10-24 15:50:00,20.32,20.45,20.31,20.39,367943.0,20.229,20.3584,20.219,20.2987,367943.0
2022-10-24 15:55:00,20.39,20.47,20.33,20.35,687377.0,20.2987,20.3783,20.2389,20.2588,687377.0
2022-10-25 09:30:00,21.34,21.85,21.3,21.43,351330.0,21.2444,21.7521,21.2046,21.334,351330.0
2022-10-25 09:35:00,21.42,21.78,21.42,21.58,277901.0,21.324,21.6824,21.324,21.4833,277901.0
2022-10-25 09:40:00,21.57,21.89,21.49,21.68,242326.0,21.4734,21.7919,21.3937,21.5829,242326.0
2022-10-25 09:45:00,21.68,22.09,21.68,22.07,213383.0,21.5829,21.991,21.5829,21.9711,213383.0
2022-10-25 09:50:00,22.07,22.3,21.9,22.25,216168.0,21.9711,22.2001,21.8019,22.1503,216168.0
2022-10-25 09:55:00,22.25,22.34,22.0,22.05,172828.0,22.1503,22.2399,21.9014,21.9512,172828.0
2022-10-25 10:00:00,22.06,22.44,22.0,22.39,242482.0,21.9612,22.3395,21.9014,22.2897,242482.0
2022-10-25 10:05:00,22.4,22.45,22.28,22.43,176228.0,22.2997,22.3494,22.1802,22.3295,176228.0
2022-10-25 10:10:00,22.43,22.48,22.19,22.28,281222.0,22.3295,22.3793,22.0906,22.1802,281222.0
2022-10-25 10:15:00,22.28,22.3,22.01,22.11,188612.0,22.1802,22.2001,21.9114,22.011,188612.0
2022-10-25 10:20:00,22.13,22.2,21.97,22.02,179378.0,22.0309,22.1006,21.8716,21.9214,179378.0
2022-10-25 10:25:00,22.02,22.16,21.95,22.13,89941.0,21.9214,22.0607,21.8517,22.0309,89941.0
2022-10-25 10:30:00,22.12,22.2,22.06,22.19,53390.0,22.0209,22.1006,21.9612,22.0906,53390.0
2022-10-25 10:35:00,22.19,22.2,22.07,22.07,101239.0,22.0906,22.1006,21.9711,21.9711,101239.0
2022-10-25 10:40:00,22.07,22.09,21.78,21.82,109347.0,21.9711,21.991,21.6824,21.7223,109347.0
2022-10-25 10:45:00,21.8,21.81,21.67,21.68,62805.0,21.7023,21.7123,21.5729,21.5829,62805.0
2022-10-25 10:50:00,21.69,21.73,21.62,21.73,87363.0,21.5928,21.6327,21.5232,21.6327,87363.0
2022-10-25 10:55:00,21.73,21.77,21.7,21.71,63114.0,21.6327,21.6725,21.6028,21.6127,63114.0
2022-10-25 11:00:00,21.71,21.79,21.64,21.79,70919.0,21.6127,21.6924,21.5431,21.6924,70919.0
2022-10-25 11:05:00,21.77,21.85,21.76,21.84,42852.0,21.6725,21.7521,21.6625,21.7422,42852.0
2022-10-25 11:10:00,21.86,21.94,21.82,21.94,37673.0,21.7621,21.8417,21.7223,21.8417,37673.0
2022-10-25 11:15:00,21.93,21.97,21.85,21.86,60425.0,21.8318,21.8716,21.7521,21.7621,60425.0
2022-10-25 11:20:00,21.85,21.85,21.74,21.8,13235.0,21.7521,21.7521,21.6426,21.7023,13235.0
2022-10-25 11:25:00,21.8,21.83,21.77,21.82,22328.0,21.7023,21.7322,21.6725,21.7223,22328.0
2022-10-25 11:30:00,21.82,21.83,21.76,21.78,30973.0,21.7223,21.7322,21.6625,21.6824,30973.0
2022-10-25 11:35:00,21.76,21.78,21.73,21.75,21368.0,21.6625,21.6824,21.6327,21.6526,21368.0
2022-10-25 11:40:00,21.76,21.76,21.7,21.71,52933.0,21.6625,21.6625,21.6028,21.6127,52933.0
2022-10-25 11:45:00,21.71,21.72,21.68,21.71,38384.0,21.6127,21.6227,21.5829,21.6127,38384.0
2022-10-25 11:50:00,21.71,21.76,21.71,21.76,74698.0,21.6127,21.6625,21.6127,21.6625,74698.0
2022-10-25 11:55:00,21.76,21.78,21.66,21.7,59585.0,21.6625,21.6824,21.563,21.6028,59585.0
2022-10-25 12:00:00,21.69,21.71,21.64,21.68,76325.0,21.5928,21.6127,21.5431,21.5829,76325.0
2022-10-25 12:05:00,21.69,21.8,21.68,21.77,15200.0,21.5928,21.7023,21.5829,21.6725,15200.0
2022-10-25 12:10:00,21.77,21.82,21.74,21.82,27598.0,21.6725,21.7223,21.6426,21.7223,27598.0
2022-10-25 12:15:00,21.82,21.85,21.82,21.84,32287.0,21.7223,21.7521,21.7223,21.7422,32287.0
2022-10-25 12:20:00,21.85,21.89,21.84,21.87,26651.0,21.7521,21.7919,21.7422,21.772,26651.0
2022-10-25 12:25:00,21.87,21.93,21.86,21.93,17523.0,21.772,21.8318,21.7621,21.8318,17523.0
2022-10-25 12:30:00,21.93,21.95,21.9,21.92,24741.0,21.8318,21.8517,21.8019,21.8218,24741.0
2022-10-25 12:35:00,21.91,21.92,21.89,21.92,14523.0,21.8119,21.8218,21.7919,21.8218,14523.0
2022-10-25 12:40:00,21.92,21.92,21.83,21.85,12224.0,21.8218,21.8218,21.7322,21.7521,12224.0
2022-10-25 12:45:00,21.84,21.85,21.69,21.73,34993.0,21.7422,21.7521,21.5928,21.6327,34993.0
2022-10-25 12:50:00,21.73,21.73,21.66,21.68,26843.0,21.6327,21.6327,21.563,21.5829,26843.0
2022-10-25 12:55:00,21.67,21.67,21.63,21.67,39529.0,21.5729,21.5729,21.5331,21.5729,39529.0
2022-10-25 13:00:00,21.67,21.78,21.66,21.73,45675.0,21.5729,21.6824,21.563,21.6327,45675.0
2022-10-25 13:05:00,21.73,21.8,21.73,21.79,25644.0,21.6327,21.7023,21.6327,21.6924,25644.0
2022-10-25 13:10:00,21.79,21.79,21.7,21.71,29625.0,21.6924,21.6924,21.6028,21.6127,29625.0
2022-10-25 13:15:00,21.71,21.73,21.69,21.71,38033.0,21.6127,21.6327,21.5928,21.6127,38033.0
2022-10-25 13:20:00,21.7,21.74,21.69,21.72,37807.0,21.6028,21.6426,21.5928,21.6227,37807.0
2022-10-25 13:25:00,21.73,21.77,21.72,21.77,23455.0,21.6327,21.6725,21.6227,21.6725,23455.0
2022-10-25 13:30:00,21.77,21.81,21.75,21.78,28154.0,21.6725,21.7123,21.6526,21.6824,28154.0
2022-10-25 13:35:00,21.78,21.78,21.74,21.75,14894.0,21.6824,21.6824,21.6426,21.6526,14894.0
2022-10-25 13:40:00,21.76,21.78,21.74,21.76,13982.0,21.6625,21.6824,21.6426,21.6625,13982.0
2022-10-25 13:45:00,21.75,21.76,21.73,21.75,25170.0,21.6526,21.6625,21.6327,21.6526,25170.0
2022-10-25 13:50:00,21.75,21.75,21.71,21.72,16962.0,21.6526,21.6526,21.6127,21.6227,16962.0
2022-10-25 13:55:00,21.72,21.77,21.71,21.77,21980.0,21.6227,21.6725,21.6127,21.6725,21980.0
2022-10-25 14:00:00,21.77,21.79,21.76,21.79,16974.0,21.6725,21.6924,21.6625,21.6924,16974.0
2022-10-25 14:05:00,21.79,21.79,21.78,21.79,12350.0,21.6924,21.6924,21.6824,21.6924,12350.0
2022-10-25 14:10:00,21.79,21.83,21.77,21.8,42280.0,21.6924,21.7322,21.6725,21.7023,42280.0
2022-10-25 14:15:00,21.8,21.81,21.76,21.78,24116.0,21.7023,21.7123,21.6625,21.6824,24116.0
2022-10-25 14:20:00,21.77,21.86,21.76,21.86,32479.0,21.6725,21.7621,21.6625,21.7621,32479.0
2022-10-25 14:25:00,21.86,21.87,21.82,21.85,16533.0,21.7621,21.772,21.7223,21.7521,16533.0
2022-10-25 14:30:00,21.85,21.85,21.8,21.82,15596.0,21.7521,21.7521,21.7023,21.7223,15596.0
2022-10-25 14:35:00,21.82,21.82,21.8,21.82,10660.0,21.7223,21.7223,21.7023,21.7223,10660.0
2022-10-25 14:40:00,21.81,21.82,21.76,21.77,15979.0,21.7123,21.7223,21.6625,21.6725,15979.0
2022-10-25 14:45:00,21.76,21.76,21.73,21.73,37593.0,21.6625,21.6625,21.6327,21.6327,37593.0
2022-10-25 14:50:00,21.73,21.74,21.65,21.72,122233.0,21.6327,21.6426,21.553,21.6227,122233.0
2022-10-25 14:55:00,21.73,21.81,21.72,21.78,27490.0,21.6327,21.7123,21.6227,21.6824,27490.0
2022-10-25 15:00:00,21.78,21.79,21.76,21.77,9826.0,21.6824,21.6924,21.6625,21.6725,9826.0
2022-10-25 15:05:00,21.76,21.77,21.74,21.76,73901.0,21.6625,21.6725,21.6426,21.6625,73901.0
2022-10-25 15:10:00,21.77,21.77,21.74,21.76,47398.0,21.6725,21.6725,21.6426,21.6625,47398.0
2022-10-25 15:15:00,21.76,21.83,21.74,21.76,70886.0,21.6625,21.7322,21.6426,21.6625,70886.0
2022-10-25 15:20:00,21.76,21.76,21.73,21.76,43978.0,21.6625,21.6625,21.6327,21.6625,43978.0
2022-10-25 15:25:00,21.76,21.77,21.75,21.77,28567.0,21.6625,21.6725,21.6526,21.6725,28567.0
2022-10-25 15:30:00,21.77,21.78,21.75,21.76,56484.0,21.6725,21.6824,21.6526,21.6625,56484.0
2022-10-25 15:35:00,21.75,21.76,21.74,21.75,64998.0,21.6526,21.6625,21.6426,21.6526,64998.0
2022-10-25 15:40:00,21.75,21.77,21.73,21.76,67668.0,21.6526,21.6725,21.6327,21.6625,67668.0
2022-10-25 15:45:00,21.77,21.82,21.76,21.77,65200.0,21.6725,21.7223,21.6625,21.6725,65200.0
2022-10-25 15:50:00,21.78,21.91,21.77,21.89,190750.0,21.6824,21.8119,21.6725,21.7919,190750.0
2022-10-25 15:55:00,21.89,21.91,21.83,21.88,226317.0,21.7919,21.8119,21.7322,21.782,226317.0
2022-10-26 09:30:00,22.65,22.97,22.53,22.92,280850.0,22.5485,22.8671,22.4291,22.8173,280850.0
2022-10-26 09:35:00,22.93,23.44,22.86,23.44,157173.0,22.8273,23.335,22.7576,23.335,157173.0
2022-10-26 09:40:00,23.43,23.55,23.19,23.21,143190.0,23.325,23.4445,23.0861,23.106,143190.0
2022-10-26 09:45:00,23.23,23.39,23.09,23.31,85130.0,23.1259,23.2852,22.9866,23.2056,85130.0
2022-10-26 09:50:00,23.31,23.36,22.99,23.04,71338.0,23.2056,23.2554,22.887,22.9368,71338.0
2022-10-26 09:55:00,23.05,23.27,23.04,23.09,61404.0,22.9467,23.1658,22.9368,22.9866,61404.0
2022-10-26 10:00:00,23.09,23.26,23.09,23.17,37367.0,22.9866,23.1558,22.9866,23.0662,37367.0
2022-10-26 10:05:00,23.18,23.37,23.15,23.24,46375.0,23.0762,23.2653,23.0463,23.1359,46375.0
2022-10-26 10:10:00,23.25,23.29,23.16,23.26,50495.0,23.1458,23.1857,23.0563,23.1558,50495.0
2022-10-26 10:15:00,23.26,23.4,23.14,23.39,80186.0,23.1558,23.2952,23.0363,23.2852,80186.0
2022-10-26 10:20:00,23.38,23.4,23.21,23.22,110064.0,23.2753,23.2952,23.106,23.116,110064.0
2022-10-26 10:25:00,23.23,23.4,23.23,23.32,117233.0,23.1259,23.2952,23.1259,23.2155,117233.0
2022-10-26 10:30:00,23.32,23.39,23.24,23.31,103169.0,23.2155,23.2852,23.1359,23.2056,103169.0
2022-10-26 10:35:00,23.3,23.52,23.29,23.51,82570.0,23.1956,23.4146,23.1857,23.4047,82570.0
2022-10-26 10:40:00,23.53,23.7,23.5,23.67,96400.0,23.4246,23.5938,23.3947,23.564,96400.0
2022-10-26 10:45:00,23.66,23.72,23.62,23.64,68281.0,23.554,23.6137,23.5142,23.5341,68281.0
2022-10-26 10:50:00,23.64,23.64,23.3,23.31,65777.0,23.5341,23.5341,23.1956,23.2056,65777.0
2022-10-26 10:55:00,23.31,23.36,23.14,23.17,54407.0,23.2056,23.2554,23.0363,23.0662,54407.0
2022-10-26 11:00:00,23.16,23.21,23.07,23.18,32574.0,23.0563,23.106,22.9667,23.0762,32574.0
2022-10-26 11:05:00,23.17,23.28,23.11,23.28,44840.0,23.0662,23.1757,23.0065,23.1757,44840.0
2022-10-26 11:10:00,23.29,23.46,23.25,23.46,49728.0,23.1857,23.3549,23.1458,23.3549,49728.0
2022-10-26 11:15:00,23.46,23.49,23.28,23.3,196196.0,23.3549,23.3848,23.1757,23.1956,196196.0
2022-10-26 11:20:00,23.29,23.29,23.19,23.24,83784.0,23.1857,23.1857,23.0861,23.1359,83784.0
2022-10-26 11:25:00,23.24,23.26,23.16,23.19,56455.0,23.1359,23.1558,23.0563,23.0861,56455.0
2022-10-26 11:30:00,23.2,23.2,23.05,23.11,35590.0,23.0961,23.0961,22.9467,23.0065,35590.0
2022-10-26 11:35:00,23.11,23.13,22.97,23.1,147995.0,23.0065,23.0264,22.8671,22.9965,147995.0
2022-10-26 11:40:00,23.1,23.24,23.09,23.16,42747.0,22.9965,23.1359,22.9866,23.0563,42747.0
2022-10-26 11:45:00,23.16,23.17,23.04,23.15,62603.0,23.0563,23.0662,22.9368,23.0463,62603.0
2022-10-26 11:50:00,23.15,23.18,23.05,23.07,28214.0,23.0463,23.0762,22.9467,22.9667,28214.0
2022-10-26 11:55:00,23.08,23.1,23.04,23.08,15140.0,22.9766,22.9965,22.9368,22.9766,15140.0
2022-10-26 12:00:00,23.08,23.34,23.08,23.29,45173.0,22.9766,23.2354,22.9766,23.1857,45173.0
2022-10-26 12:05:00,23.28,23.3,23.14,23.14,32654.0,23.1757,23.1956,23.0363,23.0363,32654.0
2022-10-26 12:10:00,23.17,23.22,23.11,23.11,68454.0,23.0662,23.116,23.0065,23.0065,68454.0
2022-10-26 12:15:00,23.12,23.26,23.07,23.25,31551.0,23.0164,23.1558,22.9667,23.1458,31551.0
2022-10-26 12:20:00,23.27,23.46,23.26,23.45,36530.0,23.1658,23.3549,23.1558,23.345,36530.0
2022-10-26 12:25:00,23.46,23.59,23.35,23.55,115214.0,23.3549,23.4843,23.2454,23.4445,115214.0
2022-10-26 12:30:00,23.54,23.65,23.52,23.59,62686.0,23.4345,23.5441,23.4146,23.4843,62686.0
2022-10-26 12:35:00,23.59,23.6,23.4,23.41,30270.0,23.4843,23.4943,23.2952,23.3051,30270.0
2022-10-26 12:40:00,23.41,23.42,23.22,23.27,25418.0,23.3051,23.3151,23.116,23.1658,25418.0
2022-10-26 12:45:00,23.25,23.3,23.2,23.26,24618.0,23.1458,23.1956,23.0961,23.1558,24618.0
2022-10-26 12:50:00,23.24,23.24,23.13,23.21,54337.0,23.1359,23.1359,23.0264,23.106,54337.0
2022-10-26 12:55:00,23.21,23.28,23.11,23.15,37184.0,23.106,23.1757,23.0065,23.0463,37184.0
2022-10-26 13:00:00,23.16,23.32,23.11,23.32,45693.0,23.0563,23.2155,23.0065,23.2155,45693.0
2022-10-26 13:05:00,23.32,23.35,23.26,23.34,42519.0,23.2155,23.2454,23.1558,23.2354,42519.0
2022-10-26 13:10:00,23.35,23.42,23.31,23.35,29555.0,23.2454,23.3151,23.2056,23.2454,29555.0
2022-10-26 13:15:00,23.35,23.38,23.28,23.32,42099.0,23.2454,23.2753,23.1757,23.2155,42099.0
2022-10-26 13:20:00,23.32,23.32,23.23,23.3,18679.0,23.2155,23.2155,23.1259,23.1956,18679.0
2022-10-26 13:25:00,23.3,23.3,23.2,23.21,19077.0,23.1956,23.1956,23.0961,23.106,19077.0
2022-10-26 13:30:00,23.21,23.27,23.21,23.25,16022.0,23.106,23.1658,23.106,23.1458,16022.0
2022-10-26 13:35:00,23.25,23.33,23.24,23.29,35993.0,23.1458,23.2255,23.1359,23.1857,35993.0
2022-10-26 13:40:00,23.3,23.35,23.28,23.33,32071.0,23.1956,23.2454,23.1757,23.2255,32071.0
2022-10-26 13:45:00,23.34,23.35,23.28,23.3,15776.0,23.2354,23.2454,23.1757,23.1956,15776.0
2022-10-26 13:50:00,23.29,23.33,23.29,23.32,15346.0,23.1857,23.2255,23.1857,23.2155,15346.0
2022-10-26 13:55:00,23.32,23.35,23.3,23.35,30035.0,23.2155,23.2454,23.1956,23.2454,30035.0
2022-10-26 14:00:00,23.35,23.4,23.31,23.4,22427.0,23.2454,23.2952,23.2056,23.2952,22427.0
2022-10-26 14:05:00,23.41,23.43,23.38,23.39,24216.0,23.3051,23.325,23.2753,23.2852,24216.0
2022-10-26 14:10:00,23.39,23.39,23.34,23.35,19995.0,23.2852,23.2852,23.2354,23.2454,19995.0
2022-10-26 14:15:00,23.35,23.41,23.33,23.39,32401.0,23.2454,23.3051,23.2255,23.2852,32401.0
2022-10-26 14:20:00,23.39,23.41,23.36,23.39,23465.0,23.2852,23.3051,23.2554,23.2852,23465.0
2022-10-26 14:25:00,23.38,23.38,23.31,23.35,31483.0,23.2753,23.2753,23.2056,23.2454,31483.0
2022-10-26 14:30:00,23.35,23.35,23.27,23.29,18278.0,23.2454,23.2454,23.1658,23.1857,18278.0
2022-10-26 14:35:00,23.29,23.3,23.24,23.27,20385.0,23.1857,23.1956,23.1359,23.1658,20385.0
2022-10-26 14:40:00,23.27,23.27,23.18,23.18,23831.0,23.1658,23.1658,23.0762,23.0762,23831.0
2022-10-26 14:45:00,23.19,23.24,23.19,23.19,23519.0,23.0861,23.1359,23.0861,23.0861,23519.0
2022-10-26 14:50:00,23.2,23.2,23.15,23.18,18000.0,23.0961,23.0961,23.0463,23.0762,18000.0
2022-10-26 14:55:00,23.19,23.2,23.14,23.2,25104.0,23.0861,23.0961,23.0363,23.0961,25104.0
2022-10-26 15:00:00,23.2,23.2,23.1,23.14,33031.0,23.0961,23.0961,22.9965,23.0363,33031.0
2022-10-26 15:05:00,23.14,23.16,23.04,23.09,60316.0,23.0363,23.0563,22.9368,22.9866,60316.0
2022-10-26 15:10:00,23.08,23.16,23.08,23.16,40151.0,22.9766,23.0563,22.9766,23.0563,40151.0
2022-10-26 15:15:00,23.16,23.2,23.15,23.19,23238.0,23.0563,23.0961,23.0463,23.0861,23238.0
2022-10-26 15:20:00,23.2,23.22,23.17,23.19,34978.0,23.0961,23.116,23.0662,23.0861,34978.0
2022-10-26 15:25:00,23.19,23.24,23.16,23.23,39405.0,23.0861,23.1359,23.0563,23.1259,39405.0
2022-10-26 15:30:00,23.23,23.31,23.22,23.23,62331.0,23.1259,23.2056,23.116,23.1259,62331.0
2022-10-26 15:35:00,23.23,23.28,23.19,23.27,49029.0,23.1259,23.1757,23.0861,23.1658,49029.0
2022-10-26 15:40:00,23.27,23.33,23.25,23.29,70921.0,23.1658,23.2255,23.1458,23.1857,70921.0
2022-10-26 15:45:00,23.29,23.34,23.28,23.32,94402.0,23.1857,23.2354,23.1757,23.2155,94402.0
2022-10-26 15:50:00,23.32,23.37,23.27,23.36,195312.0,23.2155,23.2653,23.1658,23.2554,195312.0
2022-10-26 15:55:00,23.36,23.38,23.32,23.33,327706.0,23.2554,23.2753,23.2155,23.2255,327706.0
2022-10-27 09:30:00,23.6,23.82,23.4,23.4,144445.0,23.4943,23.7133,23.2952,23.2952,144445.0
2022-10-27 09:35:00,23.37,23.52,23.15,23.52,45523.0,23.2653,23.4146,23.0463,23.4146,45523.0
2022-10-27 09:40:00,23.53,23.53,23.36,23.47,35413.0,23.4246,23.4246,23.2554,23.3649,35413.0
2022-10-27 09:45:00,23.48,23.71,23.42,23.44,140411.0,23.3748,23.6038,23.3151,23.335,140411.0
2022-10-27 09:50:00,23.43,23.5,23.14,23.26,49911.0,23.325,23.3947,23.0363,23.1558,49911.0
2022-10-27 09:55:00,23.28,23.45,23.22,23.43,24064.0,23.1757,23.345,23.116,23.325,24064.0
2022-10-27 10:00:00,23.44,23.45,23.27,23.33,61165.0,23.335,23.345,23.1658,23.2255,61165.0
2022-10-27 10:05:00,23.33,23.58,23.32,23.55,30114.0,23.2255,23.4744,23.2155,23.4445,30114.0
2022-10-27 10:10:00,23.54,23.57,23.4,23.49,24706.0,23.4345,23.4644,23.2952,23.3848,24706.0
2022-10-27 10:15:00,23.49,23.56,23.47,23.51,18806.0,23.3848,23.4545,23.3649,23.4047,18806.0
2022-10-27 10:20:00,23.52,23.54,23.41,23.43,14077.0,23.4146,23.4345,23.3051,23.325,14077.0
2022-10-27 10:25:00,23.43,23.6,23.4,23.57,25204.0,23.325,23.4943,23.2952,23.4644,25204.0
2022-10-27 10:30:00,23.57,23.73,23.56,23.66,47486.0,23.4644,23.6237,23.4545,23.554,47486.0
2022-10-27 10:35:00,23.66,23.69,23.55,23.59,26480.0,23.554,23.5839,23.4445,23.4843,26480.0
2022-10-27 10:40:00,23.58,23.58,23.4,23.44,23007.0,23.4744,23.4744,23.2952,23.335,23007.0
2022-10-27 10:45:00,23.44,23.51,23.43,23.47,18636.0,23.335,23.4047,23.325,23.3649,18636.0
2022-10-27 10:50:00,23.47,23.59,23.47,23.56,16957.0,23.3649,23.4843,23.3649,23.4545,16957.0
2022-10-27 10:55:00,23.55,23.56,23.44,23.44,12135.0,23.4445,23.4545,23.335,23.335,12135.0
2022-10-27 11:00:00,23.45,23.6,23.43,23.6,10711.0,23.345,23.4943,23.325,23.4943,10711.0
2022-10-27 11:05:00,23.59,23.67,23.58,23.67,10956.0,23.4843,23.564,23.4744,23.564,10956.0
2022-10-27 11:10:00,23.68,23.76,23.67,23.71,37650.0,23.5739,23.6536,23.564,23.6038,37650.0
2022-10-27 11:15:00,23.72,23.74,23.65,23.66,16659.0,23.6137,23.6337,23.5441,23.554,16659.0
2022-10-27 11:20:00,23.64,23.69,23.61,23.61,24241.0,23.5341,23.5839,23.5042,23.5042,24241.0
2022-10-27 11:25:00,23.61,23.7,23.59,23.7,17124.0,23.5042,23.5938,23.4843,23.5938,17124.0
2022-10-27 11:30:00,23.68,23.68,23.6,23.64,11844.0,23.5739,23.5739,23.4943,23.5341,11844.0
2022-10-27 11:35:00,23.64,23.65,23.53,23.54,20601.0,23.5341,23.5441,23.4246,23.4345,20601.0
2022-10-27 11:40:00,23.55,23.59,23.52,23.53,5005.0,23.4445,23.4843,23.4146,23.4246,5005.0
2022-10-27 11:45:00,23.53,23.54,23.46,23.49,13156.0,23.4246,23.4345,23.3549,23.3848,13156.0
2022-10-27 11:50:00,23.5,23.53,23.46,23.49,11146.0,23.3947,23.4246,23.3549,23.3848,11146.0
2022-10-27 11:55:00,23.5,23.53,23.45,23.45,13783.0,23.3947,23.4246,23.345,23.345,13783.0
2022-10-27 12:00:00,23.45,23.54,23.44,23.5,17885.0,23.345,23.4345,23.335,23.3947,17885.0
2022-10-27 12:05:00,23.5,23.55,23.49,23.5,13480.0,23.3947,23.4445,23.3848,23.3947,13480.0
2022-10-27 12:10:00,23.5,23.55,23.48,23.53,14605.0,23.3947,23.4445,23.3748,23.4246,14605.0
2022-10-27 12:15:00,23.53,23.56,23.45,23.46,26693.0,23.4246,23.4545,23.345,23.3549,26693.0
2022-10-27 12:20:00,23.46,23.46,23.37,23.42,16662.0,23.3549,23.3549,23.2653,23.3151,16662.0
2022-10-27 12:25:00,23.41,23.41,23.31,23.32,14786.0,23.3051,23.3051,23.2056,23.2155,14786.0
2022-10-27 12:30:00,23.32,23.41,23.32,23.41,17896.0,23.2155,23.3051,23.2155,23.3051,17896.0
2022-10-27 12:35:00,23.41,23.46,23.38,23.44,11643.0,23.3051,23.3549,23.2753,23.335,11643.0
2022-10-27 12:40:00,23.45,23.48,23.4,23.4,9171.0,23.345,23.3748,23.2952,23.2952,9171.0
2022-10-27 12:45:00,23.37,23.42,23.35,23.39,13774.0,23.2653,23.3151,23.2454,23.2852,13774.0
2022-10-27 12:50:00,23.38,23.44,23.37,23.43,20182.0,23.2753,23.335,23.2653,23.325,20182.0
2022-10-27 12:55:00,23.43,23.45,23.41,23.44,8102.0,23.325,23.345,23.3051,23.335,8102.0
2022-10-27 13:00:00,23.45,23.46,23.38,23.41,6842.0,23.345,23.3549,23.2753,23.3051,6842.0
2022-10-27 13:05:00,23.42,23.48,23.41,23.47,9451.0,23.3151,23.3748,23.3051,23.3649,9451.0
2022-10-27 13:10:00,23.47,23.5,23.46,23.47,6417.0,23.3649,23.3947,23.3549,23.3649,6417.0
2022-10-27 13:15:00,23.47,23.48,23.43,23.45,16090.0,23.3649,23.3748,23.325,23.345,16090.0
2022-10-27 13:20:00,23.46,23.49,23.46,23.46,5656.0,23.3549,23.3848,23.3549,23.3549,5656.0
2022-10-27 13:25:00,23.46,23.48,23.45,23.46,7775.0,23.3549,23.3748,23.345,23.3549,7775.0
2022-10-27 13:30:00,23.46,23.47,23.43,23.44,3160.0,23.3549,23.3649,23.325,23.335,3160.0
2022-10-27 13:35:00,23.43,23.43,23.4,23.4,5756.0,23.325,23.325,23.2952,23.2952,5756.0
2022-10-27 13:40:00,23.4,23.41,23.38,23.39,6201.0,23.2952,23.3051,23.2753,23.2852,6201.0
2022-10-27 13:45:00,23.39,23.41,23.38,23.41,8922.0,23.2852,23.3051,23.2753,23.3051,8922.0
2022-10-27 13:50:00,23.41,23.45,23.39,23.4,15955.0,23.3051,23.345,23.2852,23.2952,15955.0
2022-10-27 13:55:00,23.4,23.43,23.38,23.41,7514.0,23.2952,23.325,23.2753,23.3051,7514.0
2022-10-27 14:00:00,23.41,23.42,23.35,23.37,7184.0,23.3051,23.3151,23.2454,23.2653,7184.0
2022-10-27 14:05:00,23.36,23.38,23.34,23.35,8779.0,23.2554,23.2753,23.2354,23.2454,8779.0
2022-10-27 14:10:00,23.34,23.36,23.3,23.33,11678.0,23.2354,23.2554,23.1956,23.2255,11678.0
2022-10-27 14:15:00,23.33,23.36,23.29,23.36,31716.0,23.2255,23.2554,23.1857,23.2554,31716.0
2022-10-27 14:20:00,23.36,23.38,23.34,23.36,8958.0,23.2554,23.2753,23.2354,23.2554,8958.0
2022-10-27 14:25:00,23.36,23.38,23.35,23.37,8527.0,23.2554,23.2753,23.2454,23.2653,8527.0
2022-10-27 14:30:00,23.37,23.4,23.36,23.36,10846.0,23.2653,23.2952,23.2554,23.2554,10846.0
2022-10-27 14:35:00,23.35,23.38,23.33,23.37,16944.0,23.2454,23.2753,23.2255,23.2653,16944.0
2022-10-27 14:40:00,23.38,23.39,23.35,23.36,9472.0,23.2753,23.2852,23.2454,23.2554,9472.0
2022-10-27 14:45:00,23.35,23.37,23.28,23.29,13895.0,23.2454,23.2653,23.1757,23.1857,13895.0
2022-10-27 14:50:00,23.29,23.3,23.23,23.26,20352.0,23.1857,23.1956,23.1259,23.1558,20352.0
2022-10-27 14:55:00,23.25,23.25,23.19,23.22,20940.0,23.1458,23.1458,23.0861,23.116,20940.0
2022-10-27 15:00:00,23.21,23.24,23.18,23.22,31890.0,23.106,23.1359,23.0762,23.116,31890.0
2022-10-27 15:05:00,23.23,23.25,23.14,23.14,40874.0,23.1259,23.1458,23.0363,23.0363,40874.0
2022-10-27 15:10:00,23.15,23.18,23.12,23.14,49575.0,23.0463,23.0762,23.0164,23.0363,49575.0
2022-10-27 15:15:00,23.14,23.18,23.12,23.18,44171.0,23.0363,23.0762,23.0164,23.0762,44171.0
2022-10-27 15:20:00,23.18,23.21,23.16,23.2,24399.0,23.0762,23.106,23.0563,23.0961,24399.0
2022-10-27 15:25:00,23.2,23.23,23.16,23.21,35892.0,23.0961,23.1259,23.0563,23.106,35892.0
2022-10-27 15:30:00,23.21,23.27,23.2,23.21,30153.0,23.106,23.1658,23.0961,23.106,30153.0
2022-10-27 15:35:00,23.21,23.22,23.18,23.21,46703.0,23.106,23.116,23.0762,23.106,46703.0
2022-10-27 15:40:00,23.21,23.29,23.18,23.24,61275.0,23.106,23.1857,23.0762,23.1359,61275.0
2022-10-27 15:45:00,23.23,23.26,23.19,23.25,65860.0,23.1259,23.1558,23.0861,23.1458,65860.0
2022-10-27 15:50:00,23.25,23.27,23.17,23.19,101530.0,23.1458,23.1658,23.0662,23.0861,101530.0
2022-10-27 15:55:00,23.19,23.24,23.18,23.18,200711.0,23.0861,23.1359,23.0762,23.0762,200711.0
2022-10-28 09:30:00,22.06,22.57,22.06,22.26,233201.0,21.9612,22.4689,21.9612,22.1603,233201.0
2022-10-28 09:35:00,22.25,22.39,22.03,22.18,168400.0,22.1503,22.2897,21.9313,22.0806,168400.0
2022-10-28 09:40:00,22.21,22.25,22.13,22.15,62297.0,22.1105,22.1503,22.0309,22.0508,62297.0
2022-10-28 09:45:00,22.15,22.19,22.06,22.07,69416.0,22.0508,22.0906,21.9612,21.9711,69416.0
2022-10-28 09:50:00,22.06,22.19,21.94,22.15,92884.0,21.9612,22.0906,21.8417,22.0508,92884.0
2022-10-28 09:55:00,22.14,22.27,22.05,22.27,64844.0,22.0408,22.1702,21.9512,22.1702,64844.0
2022-10-28 10:00:00,22.29,22.33,22.1,22.18,63629.0,22.1901,22.23,22.001,22.0806,63629.0
2022-10-28 10:05:00,22.2,22.33,22.13,22.16,44404.0,22.1006,22.23,22.0309,22.0607,44404.0
2022-10-28 10:10:00,22.14,22.17,21.98,22.0,37729.0,22.0408,22.0707,21.8815,21.9014,37729.0
2022-10-28 10:15:00,21.99,22.12,21.97,22.01,76541.0,21.8915,22.0209,21.8716,21.9114,76541.0
2022-10-28 10:20:00,22.01,22.05,21.97,22.01,36053.0,21.9114,21.9512,21.8716,21.9114,36053.0
2022-10-28 10:25:00,22.01,22.14,22.01,22.05,32636.0,21.9114,22.0408,21.9114,21.9512,32636.0
2022-10-28 10:30:00,22.06,22.13,21.99,22.02,41344.0,21.9612,22.0309,21.8915,21.9214,41344.0
2022-10-28 10:35:00,22.03,22.03,21.91,22.02,60078.0,21.9313,21.9313,21.8119,21.9214,60078.0
2022-10-28 10:40:00,22.02,22.07,21.95,22.05,33010.0,21.9214,21.9711,21.8517,21.9512,33010.0
2022-10-28 10:45:00,22.05,22.06,21.96,22.03,105244.0,21.9512,21.9612,21.8616,21.9313,105244.0
2022-10-28 10:50:00,22.03,22.05,21.93,21.95,47367.0,21.9313,21.9512,21.8318,21.8517,47367.0
2022-10-28 10:55:00,21.96,21.98,21.93,21.98,45591.0,21.8616,21.8815,21.8318,21.8815,45591.0
2022-10-28 11:00:00,21.99,22.02,21.9,22.0,59290.0,21.8915,21.9214,21.8019,21.9014,59290.0
2022-10-28 11:05:00,22.0,22.21,21.99,22.19,35314.0,21.9014,22.1105,21.8915,22.0906,35314.0
2022-10-28 11:10:00,22.18,22.19,22.09,22.13,145987.0,22.0806,22.0906,21.991,22.0309,145987.0
2022-10-28 11:15:00,22.13,22.2,22.08,22.1,45062.0,22.0309,22.1006,21.9811,22.001,45062.0
2022-10-28 11:20:00,22.1,22.13,22.09,22.12,28996.0,22.001,22.0309,21.991,22.0209,28996.0
2022-10-28 11:25:00,22.11,22.11,22.02,22.04,18751.0,22.011,22.011,21.9214,21.9413,18751.0
2022-10-28 11:30:00,22.03,22.14,22.02,22.06,20881.0,21.9313,22.0408,21.9214,21.9612,20881.0
2022-10-28 11:35:00,22.04,22.09,22.02,22.06,21756.0,21.9413,21.991,21.9214,21.9612,21756.0
2022-10-28 11:40:00,22.07,22.09,21.98,22.0,23941.0,21.9711,21.991,21.8815,21.9014,23941.0
2022-10-28 11:45:00,22.01,22.04,21.99,22.0,19950.0,21.9114,21.9413,21.8915,21.9014,19950.0
2022-10-28 11:50:00,21.99,22.02,21.96,22.0,27080.0,21.8915,21.9214,21.8616,21.9014,27080.0
2022-10-28 11:55:00,22.01,22.02,21.97,22.0,20341.0,21.9114,21.9214,21.8716,21.9014,20341.0
2022-10-28 12:00:00,22.0,22.03,21.99,22.0,13336.0,21.9014,21.9313,21.8915,21.9014,13336.0
2022-10-28 12:05:00,22.0,22.05,21.99,22.0,14859.0,21.9014,21.9512,21.8915,21.9014,14859.0
2022-10-28 12:10:00,22.0,22.05,22.0,22.03,11254.0,21.9014,21.9512,21.9014,21.9313,11254.0
2022-10-28 12:15:00,22.03,22.06,22.0,22.05,19521.0,21.9313,21.9612,21.9014,21.9512,19521.0
2022-10-28 12:20:00,22.07,22.11,22.05,22.05,21012.0,21.9711,22.011,21.9512,21.9512,21012.0
2022-10-28 12:25:00,22.06,22.15,22.03,22.12,82193.0,21.9612,22.0508,21.9313,22.0209,82193.0
2022-10-28 12:30:00,22.13,22.19,22.07,22.18,28267.0,22.0309,22.0906,21.9711,22.0806,28267.0
2022-10-28 12:35:00,22.18,22.23,22.14,22.19,90577.0,22.0806,22.1304,22.0408,22.0906,90577.0
2022-10-28 12:40:00,22.19,22.27,22.18,22.26,24159.0,22.0906,22.1702,22.0806,22.1603,24159.0
2022-10-28 12:45:00,22.26,22.28,22.23,22.26,24719.0,22.1603,22.1802,22.1304,22.1603,24719.0
2022-10-28 12:50:00,22.26,22.26,22.2,22.21,23485.0,22.1603,22.1603,22.1006,22.1105,23485.0
2022-10-28 12:55:00,22.21,22.26,22.14,22.26,15898.0,22.1105,22.1603,22.0408,22.1603,15898.0
2022-10-28 13:00:00,22.26,22.26,22.19,22.23,21442.0,22.1603,22.1603,22.0906,22.1304,21442.0
2022-10-28 13:05:00,22.24,22.26,22.21,22.26,31174.0,22.1404,22.1603,22.1105,22.1603,31174.0
2022-10-28 13:10:00,22.26,22.3,22.25,22.29,12855.0,22.1603,22.2001,22.1503,22.1901,12855.0
2022-10-28 13:15:00,22.3,22.31,22.27,22.3,22004.0,22.2001,22.2101,22.1702,22.2001,22004.0
2022-10-28 13:20:00,22.3,22.31,22.28,22.31,8621.0,22.2001,22.2101,22.1802,22.2101,8621.0
2022-10-28 13:25:00,22.31,22.37,22.31,22.33,21283.0,22.2101,22.2698,22.2101,22.23,21283.0
2022-10-28 13:30:00,22.33,22.4,22.33,22.39,21252.0,22.23,22.2997,22.23,22.2897,21252.0
2022-10-28 13:35:00,22.39,22.4,22.36,22.38,18028.0,22.2897,22.2997,22.2598,22.2797,18028.0
2022-10-28 13:40:00,22.38,22.39,22.35,22.37,12570.0,22.2797,22.2897,22.2499,22.2698,12570.0
2022-10-28 13:45:00,22.36,22.41,22.36,22.37,17842.0,22.2598,22.3096,22.2598,22.2698,17842.0
2022-10-28 13:50:00,22.38,22.41,22.38,22.41,10566.0,22.2797,22.3096,22.2797,22.3096,10566.0
2022-10-28 13:55:00,22.41,22.42,22.4,22.41,13955.0,22.3096,22.3196,22.2997,22.3096,13955.0
2022-10-28 14:00:00,22.4,22.44,22.37,22.41,20643.0,22.2997,22.3395,22.2698,22.3096,20643.0
2022-10-28 14:05:00,22.42,22.48,22.42,22.48,13363.0,22.3196,22.3793,22.3196,22.3793,13363.0
2022-10-28 14:10:00,22.48,22.54,22.48,22.54,11917.0,22.3793,22.439,22.3793,22.439,11917.0
2022-10-28 14:15:00,22.54,22.58,22.53,22.54,27684.0,22.439,22.4789,22.4291,22.439,27684.0
2022-10-28 14:20:00,22.54,22.55,22.5,22.52,11684.0,22.439,22.449,22.3992,22.4191,11684.0
2022-10-28 14:25:00,22.52,22.54,22.5,22.54,14228.0,22.4191,22.439,22.3992,22.439,14228.0
2022-10-28 14:30:00,22.54,22.58,22.53,22.56,17918.0,22.439,22.4789,22.4291,22.4589,17918.0
2022-10-28 14:35:00,22.56,22.62,22.56,22.61,7271.0,22.4589,22.5187,22.4589,22.5087,7271.0
2022-10-28 14:40:00,22.61,22.66,22.6,22.63,23202.0,22.5087,22.5585,22.4988,22.5286,23202.0
2022-10-28 14:45:00,22.63,22.68,22.62,22.66,17030.0,22.5286,22.5784,22.5187,22.5585,17030.0
2022-10-28 14:50:00,22.66,22.66,22.63,22.64,14706.0,22.5585,22.5585,22.5286,22.5386,14706.0
2022-10-28 14:55:00,22.64,22.69,22.63,22.69,13601.0,22.5386,22.5884,22.5286,22.5884,13601.0
2022-10-28 15:00:00,22.69,22.71,22.66,22.67,12190.0,22.5884,22.6083,22.5585,22.5684,12190.0
2022-10-28 15:05:00,22.68,22.71,22.66,22.7,8628.0,22.5784,22.6083,22.5585,22.5983,8628.0
2022-10-28 15:10:00,22.7,22.72,22.67,22.68,17059.0,22.5983,22.6182,22.5684,22.5784,17059.0
2022-10-28 15:15:00,22.69,22.7,22.67,22.68,10385.0,22.5884,22.5983,22.5684,22.5784,10385.0
2022-10-28 15:20:00,22.68,22.7,22.66,22.68,18369.0,22.5784,22.5983,22.5585,22.5784,18369.0
2022-10-28 15:25:00,22.68,22.72,22.67,22.7,13383.0,22.5784,22.6182,22.5684,22.5983,13383.0
2022-10-28 15:30:00,22.69,22.73,22.67,22.7,27585.0,22.5884,22.6282,22.5684,22.5983,27585.0
2022-10-28 15:35:00,22.7,22.76,22.69,22.76,29107.0,22.5983,22.658,22.5884,22.658,29107.0
2022-10-28 15:40:00,22.75,22.81,22.74,22.79,48950.0,22.6481,22.7078,22.6381,22.6879,48950.0
2022-10-28 15:45:00,22.79,22.81,22.75,22.76,97845.0,22.6879,22.7078,22.6481,22.658,97845.0
2022-10-28 15:50:00,22.76,22.83,22.76,22.81,82406.0,22.658,22.7277,22.658,22.7078,82406.0
2022-10-28 15:55:00,22.82,22.84,22.8,22.84,164281.0,22.7178,22.7377,22.6979,22.7377,164281.0
2022-10-31 09:30:00,22.21,22.44,22.08,22.42,160300.0,22.1105,22.3395,21.9811,22.3196,160300.0
2022-10-31 09:35:00,22.44,22.55,22.26,22.44,60200.0,22.3395,22.449,22.1603,22.3395,60200.0
2022-10-31 09:40:00,22.44,22.44,22.2,22.39,29873.0,22.3395,22.3395,22.1006,22.2897,29873.0
2022-10-31 09:45:00,22.37,22.39,22.23,22.28,50243.0,22.2698,22.2897,22.1304,22.1802,50243.0
2022-10-31 09:50:00,22.27,22.39,22.23,22.31,77922.0,22.1702,22.2897,22.1304,22.2101,77922.0
2022-10-31 09:55:00,22.3,22.36,22.26,22.32,53902.0,22.2001,22.2598,22.1603,22.22,53902.0
2022-10-31 10:00:00,22.32,22.5,22.3,22.44,89839.0,22.22,22.3992,22.2001,22.3395,89839.0
2022-10-31 10:05:00,22.42,22.42,22.22,22.22,58091.0,22.3196,22.3196,22.1205,22.1205,58091.0
2022-10-31 10:10:00,22.21,22.31,22.2,22.28,49188.0,22.1105,22.2101,22.1006,22.1802,49188.0
2022-10-31 10:15:00,22.28,22.34,22.23,22.27,39187.0,22.1802,22.2399,22.1304,22.1702,39187.0
2022-10-31 10:20:00,22.26,22.3,22.22,22.25,45333.0,22.1603,22.2001,22.1205,22.1503,45333.0
2022-10-31 10:25:00,22.25,22.27,22.2,22.23,45926.0,22.1503,22.1702,22.1006,22.1304,45926.0
2022-10-31 10:30:00,22.23,22.34,22.22,22.32,22901.0,22.1304,22.2399,22.1205,22.22,22901.0
2022-10-31 10:35:00,22.3,22.34,22.26,22.29,20033.0,22.2001,22.2399,22.1603,22.1901,20033.0
2022-10-31 10:40:00,22.3,22.46,22.29,22.45,20541.0,22.2001,22.3594,22.1901,22.3494,20541.0
2022-10-31 10:45:00,22.45,22.55,22.44,22.54,21190.0,22.3494,22.449,22.3395,22.439,21190.0
2022-10-31 10:50:00,22.54,22.58,22.49,22.55,25383.0,22.439,22.4789,22.3893,22.449,25383.0
2022-10-31 10:55:00,22.54,22.59,22.48,22.59,26644.0,22.439,22.4888,22.3793,22.4888,26644.0
2022-10-31 11:00:00,22.59,22.66,22.5,22.52,41990.0,22.4888,22.5585,22.3992,22.4191,41990.0
2022-10-31 11:05:00,22.51,22.6,22.49,22.55,13960.0,22.4092,22.4988,22.3893,22.449,13960.0
2022-10-31 11:10:00,22.55,22.61,22.54,22.6,26874.0,22.449,22.5087,22.439,22.4988,26874.0
2022-10-31 11:15:00,22.59,22.63,22.58,22.62,14698.0,22.4888,22.5286,22.4789,22.5187,14698.0
2022-10-31 11:20:00,22.62,22.69,22.6,22.66,44915.0,22.5187,22.5884,22.4988,22.5585,44915.0
2022-10-31 11:25:00,22.66,22.74,22.6,22.71,57319.0,22.5585,22.6381,22.4988,22.6083,57319.0
2022-10-31 11:30:00,22.72,22.73,22.67,22.69,13454.0,22.6182,22.6282,22.5684,22.5884,13454.0
2022-10-31 11:35:00,22.69,22.74,22.68,22.74,12000.0,22.5884,22.6381,22.5784,22.6381,12000.0
2022-10-31 11:40:00,22.75,22.78,22.72,22.73,14105.0,22.6481,22.678,22.6182,22.6282,14105.0
2022-10-31 11:45:00,22.74,22.79,22.68,22.79,24114.0,22.6381,22.6879,22.5784,22.6879,24114.0
2022-10-31 11:50:00,22.81,22.86,22.79,22.84,19739.0,22.7078,22.7576,22.6879,22.7377,19739.0
2022-10-31 11:55:00,22.84,22.86,22.71,22.72,18733.0,22.7377,22.7576,22.6083,22.6182,18733.0
2022-10-31 12:00:00,22.71,22.81,22.69,22.8,14527.0,22.6083,22.7078,22.5884,22.6979,14527.0
2022-10-31 12:05:00,22.8,22.8,22.7,22.7,19980.0,22.6979,22.6979,22.5983,22.5983,19980.0
2022-10-31 12:10:00,22.7,22.73,22.69,22.71,12415.0,22.5983,22.6282,22.5884,22.6083,12415.0
2022-10-31 12:15:00,22.71,22.8,22.71,22.75,16592.0,22.6083,22.6979,22.6083,22.6481,16592.0
2022-10-31 12:20:00,22.74,22.76,22.68,22.71,16409.0,22.6381,22.658,22.5784,22.6083,16409.0
2022-10-31 12:25:00,22.7,22.7,22.6,22.6,35962.0,22.5983,22.5983,22.4988,22.4988,35962.0
2022-10-31 12:30:00,22.6,22.61,22.55,22.56,28813.0,22.4988,22.5087,22.449,22.4589,28813.0
2022-10-31 12:35:00,22.56,22.58,22.53,22.58,15212.0,22.4589,22.4789,22.4291,22.4789,15212.0
2022-10-31 12:40:00,22.58,22.59,22.54,22.57,68713.0,22.4789,22.4888,22.439,22.4689,68713.0
2022-10-31 12:45:00,22.56,22.63,22.49,22.61,45917.0,22.4589,22.5286,22.3893,22.5087,45917.0
2022-10-31 12:50:00,22.62,22.7,22.61,22.62,109554.0,22.5187,22.5983,22.5087,22.5187,109554.0
2022-10-31 12:55:00,22.61,22.71,22.59,22.69,10854.0,22.5087,22.6083,22.4888,22.5884,10854.0
2022-10-31 13:00:00,22.69,22.7,22.66,22.68,9357.0,22.5884,22.5983,22.5585,22.5784,9357.0
2022-10-31 13:05:00,22.67,22.74,22.66,22.72,13623.0,22.5684,22.6381,22.5585,22.6182,13623.0
2022-10-31 13:10:00,22.71,22.77,22.71,22.75,12184.0,22.6083,22.668,22.6083,22.6481,12184.0
2022-10-31 13:15:00,22.75,22.79,22.72,22.74,16533.0,22.6481,22.6879,22.6182,22.6381,16533.0
2022-10-31 13:20:00,22.74,22.77,22.73,22.77,10725.0,22.6381,22.668,22.6282,22.668,10725.0
2022-10-31 13:25:00,22.76,22.76,22.72,22.75,8705.0,22.658,22.658,22.6182,22.6481,8705.0
2022-10-31 13:30:00,22.75,22.78,22.74,22.75,8986.0,22.6481,22.678,22.6381,22.6481,8986.0
2022-10-31 13:35:00,22.76,22.77,22.73,22.75,9307.0,22.658,22.668,22.6282,22.6481,9307.0
2022-10-31 13:40:00,22.74,22.74,22.68,22.69,10950.0,22.6381,22.6381,22.5784,22.5884,10950.0
2022-10-31 13:45:00,22.69,22.72,22.66,22.68,32808.0,22.5884,22.6182,22.5585,22.5784,32808.0
2022-10-31 13:50:00,22.68,22.68,22.65,22.67,7100.0,22.5784,22.5784,22.5485,22.5684,7100.0
2022-10-31 13:55:00,22.66,22.69,22.66,22.69,5567.0,22.5585,22.5884,22.5585,22.5884,5567.0
2022-10-31 14:00:00,22.69,22.74,22.67,22.73,6600.0,22.5884,22.6381,22.5684,22.6282,6600.0
2022-10-31 14:05:00,22.73,22.74,22.68,22.68,8602.0,22.6282,22.6381,22.5784,22.5784,8602.0
2022-10-31 14:10:00,22.67,22.68,22.64,22.64,17552.0,22.5684,22.5784,22.5386,22.5386,17552.0
2022-10-31 14:15:00,22.65,22.65,22.61,22.63,8922.0,22.5485,22.5485,22.5087,22.5286,8922.0
2022-10-31 14:20:00,22.63,22.66,22.63,22.64,11512.0,22.5286,22.5585,22.5286,22.5386,11512.0
2022-10-31 14:25:00,22.64,22.66,22.63,22.63,12553.0,22.5386,22.5585,22.5286,22.5286,12553.0
2022-10-31 14:30:00,22.63,22.7,22.62,22.69,16676.0,22.5286,22.5983,22.5187,22.5884,16676.0
2022-10-31 14:35:00,22.69,22.72,22.68,22.71,12278.0,22.5884,22.6182,22.5784,22.6083,12278.0
2022-10-31 14:40:00,22.71,22.72,22.68,22.69,12186.0,22.6083,22.6182,22.5784,22.5884,12186.0
2022-10-31 14:45:00,22.68,22.7,22.63,22.65,12324.0,22.5784,22.5983,22.5286,22.5485,12324.0
2022-10-31 14:50:00,22.66,22.68,22.65,22.65,6600.0,22.5585,22.5784,22.5485,22.5485,6600.0
2022-10-31 14:55:00,22.66,22.66,22.59,22.62,12780.0,22.5585,22.5585,22.4888,22.5187,12780.0
2022-10-31 15:00:00,22.62,22.62,22.56,22.58,12644.0,22.5187,22.5187,22.4589,22.4789,12644.0
2022-10-31 15:05:00,22.58,22.6,22.54,22.55,15089.0,22.4789,22.4988,22.439,22.449,15089.0
2022-10-31 15:10:00,22.56,22.59,22.55,22.57,18288.0,22.4589,22.4888,22.449,22.4689,18288.0
2022-10-31 15:15:00,22.57,22.58,22.52,22.57,29436.0,22.4689,22.4789,22.4191,22.4689,29436.0
2022-10-31 15:20:00,22.56,22.59,22.53,22.58,14626.0,22.4589,22.4888,22.4291,22.4789,14626.0
2022-10-31 15:25:00,22.58,22.61,22.56,22.6,19870.0,22.4789,22.5087,22.4589,22.4988,19870.0
2022-10-31 15:30:00,22.6,22.67,22.59,22.67,24477.0,22.4988,22.5684,22.4888,22.5684,24477.0
2022-10-31 15:35:00,22.67,22.69,22.66,22.69,22907.0,22.5684,22.5884,22.5585,22.5884,22907.0
2022-10-31 15:40:00,22.69,22.71,22.68,22.7,26816.0,22.5884,22.6083,22.5784,22.5983,26816.0
2022-10-31 15:45:00,22.7,22.8,22.67,22.77,101333.0,22.5983,22.6979,22.5684,22.668,101333.0
2022-10-31 15:50:00,22.77,22.77,22.65,22.66,167653.0,22.668,22.668,22.5485,22.5585,167653.0
2022-10-31 15:55:00,22.65,22.68,22.55,22.63,486420.0,22.5485,22.5784,22.449,22.5286,486420.0
2022-11-01 09:30:00,25.0,25.21,24.82,24.91,570958.0,24.888,25.0971,24.7088,24.7984,570958.0
2022-11-01 09:35:00,24.9,25.37,24.85,25.36,283674.0,24.7885,25.2564,24.7387,25.2464,283674.0
2022-11-01 09:40:00,25.38,25.45,24.99,25.17,123887.0,25.2663,25.336,24.8781,25.0572,123887.0
2022-11-01 09:45:00,25.15,25.18,24.84,24.94,177019.0,25.0373,25.0672,24.7287,24.8283,177019.0
2022-11-01 09:50:00,24.94,25.2,24.86,25.06,276142.0,24.8283,25.0871,24.7486,24.9477,276142.0
2022-11-01 09:55:00,25.05,25.08,24.97,25.05,150497.0,24.9378,24.9677,24.8581,24.9378,150497.0
2022-11-01 10:00:00,25.04,25.06,24.79,24.81,123338.0,24.9278,24.9477,24.679,24.6989,123338.0
2022-11-01 10:05:00,24.8,24.87,24.69,24.73,195446.0,24.6889,24.7586,24.5794,24.6192,195446.0
2022-11-01 10:10:00,24.72,24.87,24.7,24.78,95288.0,24.6093,24.7586,24.5894,24.669,95288.0
2022-11-01 10:15:00,24.78,25.05,24.73,24.98,75475.0,24.669,24.9378,24.6192,24.8681,75475.0
2022-11-01 10:20:00,24.98,25.2,24.89,25.03,94598.0,24.8681,25.0871,24.7785,24.9179,94598.0
2022-11-01 10:25:00,25.04,25.05,24.91,25.04,73082.0,24.9278,24.9378,24.7984,24.9278,73082.0
2022-11-01 10:30:00,25.05,25.08,24.82,24.9,86139.0,24.9378,24.9677,24.7088,24.7885,86139.0
2022-11-01 10:35:00,24.91,24.92,24.69,24.71,60362.0,24.7984,24.8084,24.5794,24.5993,60362.0
2022-11-01 10:40:00,24.72,24.75,24.64,24.69,80411.0,24.6093,24.6391,24.5296,24.5794,80411.0
2022-11-01 10:45:00,24.7,24.72,24.58,24.62,78771.0,24.5894,24.6093,24.4699,24.5097,78771.0
2022-11-01 10:50:00,24.63,24.67,24.51,24.58,52633.0,24.5197,24.5595,24.4002,24.4699,52633.0
2022-11-01 10:55:00,24.58,24.65,24.46,24.62,93215.0,24.4699,24.5396,24.3504,24.5097,93215.0
2022-11-01 11:00:00,24.62,24.68,24.55,24.66,39359.0,24.5097,24.5694,24.44,24.5495,39359.0
2022-11-01 11:05:00,24.65,24.66,24.56,24.65,28137.0,24.5396,24.5495,24.45,24.5396,28137.0
2022-11-01 11:10:00,24.67,24.67,24.58,24.62,31838.0,24.5595,24.5595,24.4699,24.5097,31838.0
2022-11-01 11:15:00,24.62,24.62,24.41,24.42,53354.0,24.5097,24.5097,24.3007,24.3106,53354.0
2022-11-01 11:20:00,24.42,24.47,24.38,24.44,75348.0,24.3106,24.3604,24.2708,24.3305,75348.0
2022-11-01 11:25:00,24.45,24.56,24.44,24.55,78956.0,24.3405,24.45,24.3305,24.44,78956.0
2022-11-01 11:30:00,24.54,24.58,24.48,24.51,57220.0,24.4301,24.4699,24.3703,24.4002,57220.0
2022-11-01 11:35:00,24.51,24.51,24.38,24.39,58933.0,24.4002,24.4002,24.2708,24.2807,58933.0
2022-11-01 11:40:00,24.4,24.43,24.37,24.39,42559.0,24.2907,24.3206,24.2608,24.2807,42559.0
2022-11-01 11:45:00,24.4,24.51,24.4,24.46,44370.0,24.2907,24.4002,24.2907,24.3504,44370.0
2022-11-01 11:50:00,24.46,24.46,24.4,24.43,29829.0,24.3504,24.3504,24.2907,24.3206,29829.0
2022-11-01 11:55:00,24.43,24.45,24.38,24.39,31561.0,24.3206,24.3405,24.2708,24.2807,31561.0
2022-11-01 12:00:00,24.39,24.5,24.32,24.5,70417.0,24.2807,24.3902,24.2111,24.3902,70417.0
2022-11-01 12:05:00,24.5,24.59,24.47,24.5,85599.0,24.3902,24.4798,24.3604,24.3902,85599.0
2022-11-01 12:10:00,24.51,24.52,24.44,24.5,23062.0,24.4002,24.4102,24.3305,24.3902,23062.0
2022-11-01 12:15:00,24.49,24.51,24.4,24.41,18660.0,24.3803,24.4002,24.2907,24.3007,18660.0
2022-11-01 12:20:00,24.41,24.45,24.39,24.43,28245.0,24.3007,24.3405,24.2807,24.3206,28245.0
2022-11-01 12:25:00,24.43,24.44,24.4,24.41,22158.0,24.3206,24.3305,24.2907,24.3007,22158.0
2022-11-01 12:30:00,24.42,24.46,24.39,24.44,21720.0,24.3106,24.3504,24.2807,24.3305,21720.0
2022-11-01 12:35:00,24.44,24.44,24.39,24.43,30195.0,24.3305,24.3305,24.2807,24.3206,30195.0
2022-11-01 12:40:00,24.43,24.53,24.41,24.53,27731.0,24.3206,24.4201,24.3007,24.4201,27731.0
2022-11-01 12:45:00,24.54,24.57,24.51,24.57,18475.0,24.4301,24.4599,24.4002,24.4599,18475.0
2022-11-01 12:50:00,24.57,24.57,24.52,24.53,16555.0,24.4599,24.4599,24.4102,24.4201,16555.0
2022-11-01 12:55:00,24.53,24.55,24.48,24.5,15432.0,24.4201,24.44,24.3703,24.3902,15432.0
2022-11-01 13:00:00,24.49,24.6,24.49,24.57,25854.0,24.3803,24.4898,24.3803,24.4599,25854.0
2022-11-01 13:05:00,24.58,24.64,24.55,24.64,32177.0,24.4699,24.5296,24.44,24.5296,32177.0
2022-11-01 13:10:00,24.65,24.74,24.64,24.64,24779.0,24.5396,24.6292,24.5296,24.5296,24779.0
2022-11-01 13:15:00,24.64,24.74,24.64,24.68,19824.0,24.5296,24.6292,24.5296,24.5694,19824.0
2022-11-01 13:20:00,24.68,24.69,24.62,24.63,15517.0,24.5694,24.5794,24.5097,24.5197,15517.0
2022-11-01 13:25:00,24.62,24.62,24.56,24.58,22430.0,24.5097,24.5097,24.45,24.4699,22430.0
2022-11-01 13:30:00,24.57,24.59,24.53,24.54,10997.0,24.4599,24.4798,24.4201,24.4301,10997.0
2022-11-01 13:35:00,24.54,24.54,24.48,24.49,29450.0,24.4301,24.4301,24.3703,24.3803,29450.0
2022-11-01 13:40:00,24.5,24.51,24.47,24.5,17489.0,24.3902,24.4002,24.3604,24.3902,17489.0
2022-11-01 13:45:00,24.5,24.51,24.49,24.51,17807.0,24.3902,24.4002,24.3803,24.4002,17807.0
2022-11-01 13:50:00,24.5,24.57,24.5,24.57,24089.0,24.3902,24.4599,24.3902,24.4599,24089.0
2022-11-01 13:55:00,24.57,24.61,24.55,24.61,24435.0,24.4599,24.4998,24.44,24.4998,24435.0
2022-11-01 14:00:00,24.6,24.6,24.56,24.56,18859.0,24.4898,24.4898,24.45,24.45,18859.0
2022-11-01 14:05:00,24.57,24.59,24.55,24.58,25728.0,24.4599,24.4798,24.44,24.4699,25728.0
2022-11-01 14:10:00,24.59,24.62,24.57,24.62,16615.0,24.4798,24.5097,24.4599,24.5097,16615.0
2022-11-01 14:15:00,24.63,24.64,24.54,24.57,23575.0,24.5197,24.5296,24.4301,24.4599,23575.0
2022-11-01 14:20:00,24.57,24.61,24.55,24.61,20397.0,24.4599,24.4998,24.44,24.4998,20397.0
2022-11-01 14:25:00,24.61,24.61,24.55,24.55,13660.0,24.4998,24.4998,24.44,24.44,13660.0
2022-11-01 14:30:00,24.55,24.56,24.5,24.54,33336.0,24.44,24.45,24.3902,24.4301,33336.0
2022-11-01 14:35:00,24.55,24.57,24.5,24.51,18610.0,24.44,24.4599,24.3902,24.4002,18610.0
2022-11-01 14:40:00,24.51,24.53,24.49,24.51,24668.0,24.4002,24.4201,24.3803,24.4002,24668.0
2022-11-01 14:45:00,24.51,24.53,24.49,24.53,39956.0,24.4002,24.4201,24.3803,24.4201,39956.0
2022-11-01 14:50:00,24.53,24.54,24.5,24.54,30702.0,24.4201,24.4301,24.3902,24.4301,30702.0
2022-11-01 14:55:00,24.54,24.63,24.53,24.62,28468.0,24.4301,24.5197,24.4201,24.5097,28468.0
2022-11-01 15:00:00,24.61,24.61,24.54,24.54,19418.0,24.4998,24.4998,24.4301,24.4301,19418.0
2022-11-01 15:05:00,24.55,24.56,24.49,24.54,35351.0,24.44,24.45,24.3803,24.4301,35351.0
2022-11-01 15:10:00,24.54,24.55,24.49,24.54,48764.0,24.4301,24.44,24.3803,24.4301,48764.0
2022-11-01 15:15:00,24.54,24.57,24.51,24.55,37586.0,24.4301,24.4599,24.4002,24.44,37586.0
2022-11-01 15:20:00,24.55,24.55,24.51,24.52,22997.0,24.44,24.44,24.4002,24.4102,22997.0
2022-11-01 15:25:00,24.52,24.56,24.5,24.55,40813.0,24.4102,24.45,24.3902,24.44,40813.0
2022-11-01 15:30:00,24.55,24.6,24.53,24.58,46450.0,24.44,24.4898,24.4201,24.4699,46450.0
2022-11-01 15:35:00,24.59,24.59,24.52,24.55,49779.0,24.4798,24.4798,24.4102,24.44,49779.0
2022-11-01 15:40:00,24.55,24.56,24.53,24.55,41335.0,24.44,24.45,24.4201,24.44,41335.0
2022-11-01 15:45:00,24.55,24.56,24.5,24.51,55388.0,24.44,24.45,24.3902,24.4002,55388.0
2022-11-01 15:50:00,24.51,24.56,24.5,24.55,156982.0,24.4002,24.45,24.3902,24.44,156982.0
2022-11-01 15:55:00,24.55,24.56,24.51,24.54,227429.0,24.44,24.45,24.4002,24.4301,227429.0
2022-11-02 09:30:00,24.65,25.29,24.6,24.74,258725.0,24.5396,25.1767,24.4898,24.6292,258725.0
2022-11-02 09:35:00,24.74,25.47,24.68,25.47,231933.0,24.6292,25.3559,24.5694,25.3559,231933.0
2022-11-02 09:40:00,25.46,25.64,25.37,25.56,160595.0,25.3459,25.5251,25.2564,25.4455,160595.0
2022-11-02 09:45:00,25.53,25.62,25.28,25.34,200941.0,25.4156,25.5052,25.1668,25.2265,200941.0
2022-11-02 09:50:00,25.34,25.37,25.19,25.22,71442.0,25.2265,25.2564,25.0772,25.107,71442.0
2022-11-02 09:55:00,25.2,25.28,25.18,25.25,65309.0,25.0871,25.1668,25.0672,25.1369,65309.0
2022-11-02 10:00:00,25.25,25.46,25.24,25.44,93359.0,25.1369,25.3459,25.1269,25.326,93359.0
2022-11-02 10:05:00,25.44,25.57,25.44,25.55,116432.0,25.326,25.4555,25.326,25.4355,116432.0
2022-11-02 10:10:00,25.55,25.57,25.37,25.4,103276.0,25.4355,25.4555,25.2564,25.2862,103276.0
2022-11-02 10:15:00,25.39,25.44,25.15,25.43,121060.0,25.2763,25.326,25.0373,25.3161,121060.0
2022-11-02 10:20:00,25.45,25.54,25.4,25.5,50234.0,25.336,25.4256,25.2862,25.3858,50234.0
2022-11-02 10:25:00,25.49,25.52,25.4,25.4,48274.0,25.3758,25.4057,25.2862,25.2862,48274.0
2022-11-02 10:30:00,25.41,25.45,25.36,25.42,56669.0,25.2962,25.336,25.2464,25.3061,56669.0
2022-11-02 10:35:00,25.41,25.41,25.3,25.38,76095.0,25.2962,25.2962,25.1867,25.2663,76095.0
2022-11-02 10:40:00,25.37,25.42,25.31,25.42,87489.0,25.2564,25.3061,25.1966,25.3061,87489.0
2022-11-02 10:45:00,25.43,25.54,25.43,25.48,74520.0,25.3161,25.4256,25.3161,25.3659,74520.0
2022-11-02 10:50:00,25.48,25.48,25.39,25.41,103882.0,25.3659,25.3659,25.2763,25.2962,103882.0
2022-11-02 10:55:00,25.41,25.45,25.37,25.39,76543.0,25.2962,25.336,25.2564,25.2763,76543.0
2022-11-02 11:00:00,25.4,25.41,25.24,25.25,82751.0,25.2862,25.2962,25.1269,25.1369,82751.0
2022-11-02 11:05:00,25.24,25.27,25.15,25.16,54643.0,25.1269,25.1568,25.0373,25.0473,54643.0
2022-11-02 11:10:00,25.15,25.2,25.13,25.19,69915.0,25.0373,25.0871,25.0174,25.0772,69915.0
2022-11-02 11:15:00,25.19,25.23,25.15,25.18,79377.0,25.0772,25.117,25.0373,25.0672,79377.0
2022-11-02 11:20:00,25.18,25.28,25.18,25.27,55231.0,25.0672,25.1668,25.0672,25.1568,55231.0
2022-11-02 11:25:00,25.28,25.4,25.27,25.4,54970.0,25.1668,25.2862,25.1568,25.2862,54970.0
2022-11-02 11:30:00,25.4,25.52,25.39,25.5,45048.0,25.2862,25.4057,25.2763,25.3858,45048.0
2022-11-02 11:35:00,25.49,25.54,25.45,25.5,40467.0,25.3758,25.4256,25.336,25.3858,40467.0
2022-11-02 11:40:00,25.5,25.5,25.43,25.47,52675.0,25.3858,25.3858,25.3161,25.3559,52675.0
2022-11-02 11:45:00,25.46,25.55,25.46,25.54,28087.0,25.3459,25.4355,25.3459,25.4256,28087.0
2022-11-02 11:50:00,25.53,25.58,25.5,25.57,27094.0,25.4156,25.4654,25.3858,25.4555,27094.0
2022-11-02 11:55:00,25.57,25.59,25.49,25.55,32423.0,25.4555,25.4754,25.3758,25.4355,32423.0
2022-11-02 12:00:00,25.55,25.55,25.49,25.52,25041.0,25.4355,25.4355,25.3758,25.4057,25041.0
2022-11-02 12:05:00,25.52,25.53,25.47,25.48,36442.0,25.4057,25.4156,25.3559,25.3659,36442.0
2022-11-02 12:10:00,25.49,25.54,25.48,25.54,41664.0,25.3758,25.4256,25.3659,25.4256,41664.0
2022-11-02 12:15:00,25.53,25.54,25.47,25.48,52432.0,25.4156,25.4256,25.3559,25.3659,52432.0
2022-11-02 12:20:00,25.48,25.52,25.47,25.51,28786.0,25.3659,25.4057,25.3559,25.3957,28786.0
2022-11-02 12:25:00,25.51,25.55,25.5,25.5,23560.0,25.3957,25.4355,25.3858,25.3858,23560.0
2022-11-02 12:30:00,25.51,25.56,25.5,25.51,24741.0,25.3957,25.4455,25.3858,25.3957,24741.0
2022-11-02 12:35:00,25.5,25.51,25.41,25.41,103278.0,25.3858,25.3957,25.2962,25.2962,103278.0
2022-11-02 12:40:00,25.41,25.56,25.4,25.55,30153.0,25.2962,25.4455,25.2862,25.4355,30153.0
2022-11-02 12:45:00,25.55,25.6,25.5,25.52,43184.0,25.4355,25.4853,25.3858,25.4057,43184.0
2022-11-02 12:50:00,25.52,25.53,25.5,25.5,19375.0,25.4057,25.4156,25.3858,25.3858,19375.0
2022-11-02 12:55:00,25.5,25.52,25.49,25.5,18460.0,25.3858,25.4057,25.3758,25.3858,18460.0
2022-11-02 13:00:00,25.5,25.52,25.48,25.49,25896.0,25.3858,25.4057,25.3659,25.3758,25896.0
2022-11-02 13:05:00,25.49,25.53,25.48,25.5,17885.0,25.3758,25.4156,25.3659,25.3858,17885.0
2022-11-02 13:10:00,25.5,25.54,25.46,25.52,87374.0,25.3858,25.4256,25.3459,25.4057,87374.0
2022-11-02 13:15:00,25.51,25.54,25.5,25.52,15486.0,25.3957,25.4256,25.3858,25.4057,15486.0
2022-11-02 13:20:00,25.52,25.56,25.51,25.54,22301.0,25.4057,25.4455,25.3957,25.4256,22301.0
2022-11-02 13:25:00,25.54,25.59,25.53,25.55,20572.0,25.4256,25.4754,25.4156,25.4355,20572.0
2022-11-02 13:30:00,25.55,25.55,25.5,25.5,15422.0,25.4355,25.4355,25.3858,25.3858,15422.0
2022-11-02 13:35:00,25.5,25.52,25.49,25.51,24880.0,25.3858,25.4057,25.3758,25.3957,24880.0
2022-11-02 13:40:00,25.51,25.54,25.46,25.48,37848.0,25.3957,25.4256,25.3459,25.3659,37848.0
2022-11-02 13:45:00,25.48,25.52,25.47,25.5,25579.0,25.3659,25.4057,25.3559,25.3858,25579.0
2022-11-02 13:50:00,25.5,25.51,25.48,25.49,30013.0,25.3858,25.3957,25.3659,25.3758,30013.0
2022-11-02 13:55:00,25.49,25.51,25.47,25.49,57709.0,25.3758,25.3957,25.3559,25.3758,57709.0
2022-11-02 14:00:00,25.5,25.78,25.49,25.76,104054.0,25.3858,25.6645,25.3758,25.6446,104054.0
2022-11-02 14:05:00,25.76,25.85,25.75,25.84,41697.0,25.6446,25.7342,25.6346,25.7242,41697.0
2022-11-02 14:10:00,25.83,25.92,25.77,25.9,39209.0,25.7143,25.8039,25.6546,25.784,39209.0
2022-11-02 14:15:00,25.92,25.94,25.77,25.82,48928.0,25.8039,25.8238,25.6546,25.7043,48928.0
2022-11-02 14:20:00,25.83,25.87,25.77,25.81,152681.0,25.7143,25.7541,25.6546,25.6944,152681.0
2022-11-02 14:25:00,25.82,25.82,25.74,25.74,24120.0,25.7043,25.7043,25.6247,25.6247,24120.0
2022-11-02 14:30:00,25.75,25.81,25.72,25.8,41435.0,25.6346,25.6944,25.6048,25.6844,41435.0
2022-11-02 14:35:00,25.8,25.9,25.44,25.62,109921.0,25.6844,25.784,25.326,25.5052,109921.0
2022-11-02 14:40:00,25.61,25.82,25.56,25.76,85537.0,25.4953,25.7043,25.4455,25.6446,85537.0
2022-11-02 14:45:00,25.76,25.83,25.67,25.7,90965.0,25.6446,25.7143,25.555,25.5849,90965.0
2022-11-02 14:50:00,25.72,25.72,25.5,25.57,46767.0,25.6048,25.6048,25.3858,25.4555,46767.0
2022-11-02 14:55:00,25.56,25.59,25.49,25.53,44551.0,25.4455,25.4754,25.3758,25.4156,44551.0
2022-11-02 15:00:00,25.52,25.67,25.49,25.65,78089.0,25.4057,25.555,25.3758,25.5351,78089.0
2022-11-02 15:05:00,25.64,25.84,25.62,25.82,138654.0,25.5251,25.7242,25.5052,25.7043,138654.0
2022-11-02 15:10:00,25.81,25.82,25.64,25.69,28619.0,25.6944,25.7043,25.5251,25.5749,28619.0
2022-11-02 15:15:00,25.67,25.69,25.48,25.49,25828.0,25.555,25.5749,25.3659,25.3758,25828.0
2022-11-02 15:20:00,25.49,25.52,25.46,25.46,70965.0,25.3758,25.4057,25.3459,25.3459,70965.0
2022-11-02 15:25:00,25.46,25.47,25.39,25.44,90559.0,25.3459,25.3559,25.2763,25.326,90559.0
2022-11-02 15:30:00,25.43,25.52,25.42,25.5,110383.0,25.3161,25.4057,25.3061,25.3858,110383.0
2022-11-02 15:35:00,25.49,25.53,25.47,25.49,93088.0,25.3758,25.4156,25.3559,25.3758,93088.0
2022-11-02 15:40:00,25.49,25.54,25.47,25.5,67569.0,25.3758,25.4256,25.3559,25.3858,67569.0
2022-11-02 15:45:00,25.5,25.53,25.46,25.51,124172.0,25.3858,25.4156,25.3459,25.3957,124172.0
2022-11-02 15:50:00,25.51,25.52,25.4,25.44,184732.0,25.3957,25.4057,25.2862,25.326,184732.0
2022-11-02 15:55:00,25.44,25.52,25.43,25.49,389202.0,25.326,25.4057,25.3161,25.3758,389202.0
2022-11-03 09:30:00,24.88,25.3,24.87,25.18,163384.0,24.7685,25.1867,24.7586,25.0672,163384.0
2022-11-03 09:35:00,25.16,25.39,25.14,25.37,115006.0,25.0473,25.2763,25.0274,25.2564,115006.0
2022-11-03 09:40:00,25.36,25.52,25.29,25.35,119293.0,25.2464,25.4057,25.1767,25.2364,119293.0
2022-11-03 09:45:00,25.34,25.34,25.15,25.2,53640.0,25.2265,25.2265,25.0373,25.0871,53640.0
2022-11-03 09:50:00,25.19,25.28,25.0,25.27,58991.0,25.0772,25.1668,24.888,25.1568,58991.0
2022-11-03 09:55:00,25.27,25.38,25.19,25.19,55189.0,25.1568,25.2663,25.0772,25.0772,55189.0
2022-11-03 10:00:00,25.22,25.24,24.99,25.0,56784.0,25.107,25.1269,24.8781,24.888,56784.0
2022-11-03 10:05:00,25.0,25.13,24.93,25.01,112906.0,24.888,25.0174,24.8183,24.898,112906.0
2022-11-03 10:10:00,25.02,25.06,24.95,25.05,31510.0,24.9079,24.9477,24.8382,24.9378,31510.0
2022-11-03 10:15:00,25.06,25.33,25.03,25.33,91097.0,24.9477,25.2165,24.9179,25.2165,91097.0
2022-11-03 10:20:00,25.33,25.39,25.29,25.38,68387.0,25.2165,25.2763,25.1767,25.2663,68387.0
2022-11-03 10:25:00,25.38,25.51,25.36,25.42,46441.0,25.2663,25.3957,25.2464,25.3061,46441.0
2022-11-03 10:30:00,25.41,25.52,25.39,25.46,48567.0,25.2962,25.4057,25.2763,25.3459,48567.0
2022-11-03 10:35:00,25.46,25.51,25.4,25.46,40660.0,25.3459,25.3957,25.2862,25.3459,40660.0
2022-11-03 10:40:00,25.45,25.57,25.43,25.56,31104.0,25.336,25.4555,25.3161,25.4455,31104.0
2022-11-03 10:45:00,25.55,25.93,25.51,25.9,270648.0,25.4355,25.8138,25.3957,25.784,270648.0
2022-11-03 10:50:00,25.9,25.91,25.64,25.67,151216.0,25.784,25.7939,25.5251,25.555,151216.0
2022-11-03 10:55:00,25.68,26.09,25.67,25.93,112693.0,25.565,25.9731,25.555,25.8138,112693.0
2022-11-03 11:00:00,25.93,26.11,25.92,25.98,144376.0,25.8138,25.993,25.8039,25.8636,144376.0
2022-11-03 11:05:00,25.96,26.03,25.8,25.82,46810.0,25.8437,25.9134,25.6844,25.7043,46810.0
2022-11-03 11:10:00,25.81,25.81,25.68,25.7,73009.0,25.6944,25.6944,25.565,25.5849,73009.0
2022-11-03 11:15:00,25.7,25.8,25.67,25.68,36823.0,25.5849,25.6844,25.555,25.565,36823.0
2022-11-03 11:20:00,25.67,25.72,25.58,25.58,26986.0,25.555,25.6048,25.4654,25.4654,26986.0
2022-11-03 11:25:00,25.58,25.66,25.51,25.51,69647.0,25.4654,25.5451,25.3957,25.3957,69647.0
2022-11-03 11:30:00,25.51,25.65,25.48,25.65,52657.0,25.3957,25.5351,25.3659,25.5351,52657.0
2022-11-03 11:35:00,25.66,26.01,25.66,25.89,56393.0,25.5451,25.8935,25.5451,25.774,56393.0
2022-11-03 11:40:00,25.89,25.93,25.82,25.86,32916.0,25.774,25.8138,25.7043,25.7442,32916.0
2022-11-03 11:45:00,25.87,25.98,25.87,25.95,39424.0,25.7541,25.8636,25.7541,25.8338,39424.0
2022-11-03 11:50:00,25.94,26.04,25.93,25.94,72202.0,25.8238,25.9234,25.8138,25.8238,72202.0
2022-11-03 11:55:00,25.93,26.04,25.9,25.99,39165.0,25.8138,25.9234,25.784,25.8736,39165.0
2022-11-03 12:00:00,25.99,26.15,25.99,26.08,62821.0,25.8736,26.0329,25.8736,25.9632,62821.0
2022-11-03 12:05:00,26.09,26.2,26.09,26.2,41471.0,25.9731,26.0826,25.9731,26.0826,41471.0
2022-11-03 12:10:00,26.19,26.32,26.16,26.18,122964.0,26.0727,26.2021,26.0428,26.0627,122964.0
2022-11-03 12:15:00,26.15,26.23,26.08,26.08,73832.0,26.0329,26.1125,25.9632,25.9632,73832.0
2022-11-03 12:20:00,26.08,26.08,25.94,26.01,67138.0,25.9632,25.9632,25.8238,25.8935,67138.0
2022-11-03 12:25:00,26.01,26.04,25.87,25.92,50692.0,25.8935,25.9234,25.7541,25.8039,50692.0
2022-11-03 12:30:00,25.91,25.93,25.85,25.91,44550.0,25.7939,25.8138,25.7342,25.7939,44550.0
2022-11-03 12:35:00,25.9,25.92,25.8,25.81,28669.0,25.784,25.8039,25.6844,25.6944,28669.0
2022-11-03 12:40:00,25.8,26.05,25.77,26.05,66556.0,25.6844,25.9333,25.6546,25.9333,66556.0
2022-11-03 12:45:00,26.05,26.18,26.03,26.16,165733.0,25.9333,26.0627,25.9134,26.0428,165733.0
2022-11-03 12:50:00,26.17,26.28,26.17,26.23,53547.0,26.0528,26.1623,26.0528,26.1125,53547.0
2022-11-03 12:55:00,26.22,26.23,26.17,26.2,25166.0,26.1025,26.1125,26.0528,26.0826,25166.0
2022-11-03 13:00:00,26.21,26.25,26.19,26.25,47683.0,26.0926,26.1324,26.0727,26.1324,47683.0
2022-11-03 13:05:00,26.24,26.29,26.21,26.29,37099.0,26.1225,26.1722,26.0926,26.1722,37099.0
2022-11-03 13:10:00,26.29,26.3,26.27,26.27,19754.0,26.1722,26.1822,26.1523,26.1523,19754.0
2022-11-03 13:15:00,26.27,26.3,26.25,26.29,33175.0,26.1523,26.1822,26.1324,26.1722,33175.0
2022-11-03 13:20:00,26.29,26.34,26.29,26.32,29124.0,26.1722,26.222,26.1722,26.2021,29124.0
2022-11-03 13:25:00,26.32,26.32,26.27,26.32,19311.0,26.2021,26.2021,26.1523,26.2021,19311.0
2022-11-03 13:30:00,26.33,26.37,26.32,26.34,29124.0,26.2121,26.2519,26.2021,26.222,29124.0
2022-11-03 13:35:00,26.34,26.42,26.34,26.42,48192.0,26.222,26.3016,26.222,26.3016,48192.0
2022-11-03 13:40:00,26.42,26.45,26.4,26.44,26000.0,26.3016,26.3315,26.2817,26.3216,26000.0
2022-11-03 13:45:00,26.44,26.49,26.42,26.49,27643.0,26.3216,26.3713,26.3016,26.3713,27643.0
2022-11-03 13:50:00,26.49,26.51,26.38,26.43,26507.0,26.3713,26.3912,26.2618,26.3116,26507.0
2022-11-03 13:55:00,26.42,26.46,26.42,26.44,18642.0,26.3016,26.3415,26.3016,26.3216,18642.0
2022-11-03 14:00:00,26.44,26.5,26.42,26.49,48931.0,26.3216,26.3813,26.3016,26.3713,48931.0
2022-11-03 14:05:00,26.49,26.53,26.48,26.49,55854.0,26.3713,26.4112,26.3614,26.3713,55854.0
2022-11-03 14:10:00,26.5,26.52,26.45,26.52,34324.0,26.3813,26.4012,26.3315,26.4012,34324.0
2022-11-03 14:15:00,26.52,26.52,26.42,26.46,38008.0,26.4012,26.4012,26.3016,26.3415,38008.0
2022-11-03 14:20:00,26.46,26.5,26.41,26.49,41252.0,26.3415,26.3813,26.2917,26.3713,41252.0
2022-11-03 14:25:00,26.49,26.5,26.44,26.46,34114.0,26.3713,26.3813,26.3216,26.3415,34114.0
2022-11-03 14:30:00,26.45,26.51,26.44,26.49,35998.0,26.3315,26.3912,26.3216,26.3713,35998.0
2022-11-03 14:35:00,26.49,26.54,26.47,26.53,40030.0,26.3713,26.4211,26.3514,26.4112,40030.0
2022-11-03 14:40:00,26.53,26.55,26.5,26.53,46726.0,26.4112,26.4311,26.3813,26.4112,46726.0
2022-11-03 14:45:00,26.53,26.55,26.51,26.53,25790.0,26.4112,26.4311,26.3912,26.4112,25790.0
2022-11-03 14:50:00,26.55,26.55,26.5,26.51,37260.0,26.4311,26.4311,26.3813,26.3912,37260.0
2022-11-03 14:55:00,26.51,26.51,26.45,26.46,25023.0,26.3912,26.3912,26.3315,26.3415,25023.0
2022-11-03 15:00:00,26.46,26.51,26.46,26.51,46320.0,26.3415,26.3912,26.3415,26.3912,46320.0
2022-11-03 15:05:00,26.51,26.6,26.49,26.59,67751.0,26.3912,26.4808,26.3713,26.4709,67751.0
2022-11-03 15:10:00,26.59,26.61,26.57,26.57,50421.0,26.4709,26.4908,26.451,26.451,50421.0
2022-11-03 15:15:00,26.58,26.63,26.52,26.62,105476.0,26.4609,26.5107,26.4012,26.5008,105476.0
2022-11-03 15:20:00,26.63,26.64,26.57,26.59,75971.0,26.5107,26.5207,26.451,26.4709,75971.0
2022-11-03 15:25:00,26.59,26.66,26.58,26.65,54133.0,26.4709,26.5406,26.4609,26.5306,54133.0
2022-11-03 15:30:00,26.65,26.68,26.62,26.68,56726.0,26.5306,26.5605,26.5008,26.5605,56726.0
2022-11-03 15:35:00,26.67,26.73,26.62,26.71,86428.0,26.5505,26.6103,26.5008,26.5903,86428.0
2022-11-03 15:40:00,26.72,26.76,26.69,26.73,124390.0,26.6003,26.6401,26.5704,26.6103,124390.0
2022-11-03 15:45:00,26.73,26.73,26.64,26.66,106063.0,26.6103,26.6103,26.5207,26.5406,106063.0
2022-11-03 15:50:00,26.66,26.75,26.6,26.62,258754.0,26.5406,26.6302,26.4808,26.5008,258754.0
2022-11-03 15:55:00,26.63,26.63,26.49,26.5,265911.0,26.5107,26.5107,26.3713,26.3813,265911.0
2022-11-04 09:30:00,28.42,29.04,27.99,28.03,756192.0,28.2927,28.9099,27.8646,27.9044,756192.0
2022-11-04 09:35:00,28.02,28.35,27.9,28.06,375862.0,27.8945,28.223,27.775,27.9343,375862.0
2022-11-04 09:40:00,28.05,28.06,27.71,27.75,546923.0,27.9243,27.9343,27.5859,27.6257,546923.0
2022-11-04 09:45:00,27.75,28.06,27.62,27.77,294900.0,27.6257,27.9343,27.4963,27.6456,294900.0
2022-11-04 09:50:00,27.78,28.24,27.78,28.09,129308.0,27.6556,28.1135,27.6556,27.9642,129308.0
2022-11-04 09:55:00,28.07,28.3,28.07,28.27,135527.0,27.9443,28.1732,27.9443,28.1434,135527.0
2022-11-04 10:00:00,28.26,28.42,28.11,28.13,222824.0,28.1334,28.2927,27.9841,28.004,222824.0
2022-11-04 10:05:00,28.11,28.23,27.97,28.12,109646.0,27.9841,28.1035,27.8447,27.994,109646.0
2022-11-04 10:10:00,28.12,28.14,27.95,28.04,93547.0,27.994,28.0139,27.8248,27.9144,93547.0
2022-11-04 10:15:00,28.05,28.11,27.95,28.0,93840.0,27.9243,27.9841,27.8248,27.8746,93840.0
2022-11-04 10:20:00,28.0,28.19,27.96,28.06,80241.0,27.8746,28.0637,27.8347,27.9343,80241.0
2022-11-04 10:25:00,28.05,28.11,27.94,28.09,76260.0,27.9243,27.9841,27.8148,27.9642,76260.0
2022-11-04 10:30:00,28.09,28.2,28.01,28.09,180650.0,27.9642,28.0737,27.8845,27.9642,180650.0
2022-11-04 10:35:00,28.08,28.12,27.94,27.95,93511.0,27.9542,27.994,27.8148,27.8248,93511.0
2022-11-04 10:40:00,27.98,28.16,27.98,28.15,66563.0,27.8547,28.0339,27.8547,28.0239,66563.0
2022-11-04 10:45:00,28.15,28.19,27.96,27.98,160922.0,28.0239,28.0637,27.8347,27.8547,160922.0
2022-11-04 10:50:00,27.97,28.03,27.75,28.01,191397.0,27.8447,27.9044,27.6257,27.8845,191397.0
2022-11-04 10:55:00,28.02,28.04,27.79,27.95,163493.0,27.8945,27.9144,27.6655,27.8248,163493.0
2022-11-04 11:00:00,27.96,28.09,27.94,28.09,72474.0,27.8347,27.9642,27.8148,27.9642,72474.0
2022-11-04 11:05:00,28.09,28.1,27.98,28.05,61927.0,27.9642,27.9741,27.8547,27.9243,61927.0
2022-11-04 11:10:00,28.05,28.15,27.98,27.99,66692.0,27.9243,28.0239,27.8547,27.8646,66692.0
2022-11-04 11:15:00,27.98,28.1,27.9,27.91,80670.0,27.8547,27.9741,27.775,27.785,80670.0
2022-11-04 11:20:00,27.91,27.97,27.87,27.92,109147.0,27.785,27.8447,27.7452,27.7949,109147.0
2022-11-04 11:25:00,27.93,28.12,27.9,27.94,145630.0,27.8049,27.994,27.775,27.8148,145630.0
2022-11-04 11:30:00,27.95,28.07,27.94,28.04,39121.0,27.8248,27.9443,27.8148,27.9144,39121.0
2022-11-04 11:35:00,28.04,28.05,27.9,27.93,57732.0,27.9144,27.9243,27.775,27.8049,57732.0
2022-11-04 11:40:00,27.92,27.92,27.84,27.88,81969.0,27.7949,27.7949,27.7153,27.7551,81969.0
2022-11-04 11:45:00,27.87,27.87,27.74,27.78,74677.0,27.7452,27.7452,27.6157,27.6556,74677.0
2022-11-04 11:50:00,27.77,27.91,27.75,27.86,66203.0,27.6456,27.785,27.6257,27.7352,66203.0
2022-11-04 11:55:00,27.86,27.91,27.8,27.82,39819.0,27.7352,27.785,27.6755,27.6954,39819.0
2022-11-04 12:00:00,27.81,27.9,27.69,27.7,213261.0,27.6854,27.775,27.566,27.5759,213261.0
2022-11-04 12:05:00,27.7,27.89,27.69,27.88,125007.0,27.5759,27.7651,27.566,27.7551,125007.0
2022-11-04 12:10:00,27.88,28.02,27.86,28.02,54559.0,27.7551,27.8945,27.7352,27.8945,54559.0
2022-11-04 12:15:00,28.03,28.14,28.03,28.1,46415.0,27.9044,28.0139,27.9044,27.9741,46415.0
2022-11-04 12:20:00,28.1,28.11,27.97,28.09,41291.0,27.9741,27.9841,27.8447,27.9642,41291.0
2022-11-04 12:25:00,28.09,28.21,28.09,28.12,63814.0,27.9642,28.0836,27.9642,27.994,63814.0
2022-11-04 12:30:00,28.1,28.15,28.07,28.13,62830.0,27.9741,28.0239,27.9443,28.004,62830.0
2022-11-04 12:35:00,28.12,28.14,28.07,28.09,49878.0,27.994,28.0139,27.9443,27.9642,49878.0
2022-11-04 12:40:00,28.1,28.12,27.98,27.99,46828.0,27.9741,27.994,27.8547,27.8646,46828.0
2022-11-04 12:45:00,28.0,28.03,27.93,27.93,66049.0,27.8746,27.9044,27.8049,27.8049,66049.0
2022-11-04 12:50:00,27.92,27.96,27.87,27.94,71729.0,27.7949,27.8347,27.7452,27.8148,71729.0
2022-11-04 12:55:00,27.94,28.07,27.9,28.07,53750.0,27.8148,27.9443,27.775,27.9443,53750.0
2022-11-04 13:00:00,28.06,28.06,27.98,28.0,44451.0,27.9343,27.9343,27.8547,27.8746,44451.0
2022-11-04 13:05:00,28.01,28.07,27.98,27.98,50972.0,27.8845,27.9443,27.8547,27.8547,50972.0
2022-11-04 13:10:00,27.98,28.09,27.93,28.01,75104.0,27.8547,27.9642,27.8049,27.8845,75104.0
2022-11-04 13:15:00,28.01,28.07,27.98,28.06,50608.0,27.8845,27.9443,27.8547,27.9343,50608.0
2022-11-04 13:20:00,28.07,28.11,28.01,28.07,61298.0,27.9443,27.9841,27.8845,27.9443,61298.0
2022-11-04 13:25:00,28.08,28.09,28.03,28.06,46242.0,27.9542,27.9642,27.9044,27.9343,46242.0
2022-11-04 13:30:00,28.05,28.1,28.02,28.05,39101.0,27.9243,27.9741,27.8945,27.9243,39101.0
2022-11-04 13:35:00,28.05,28.06,27.98,28.0,55200.0,27.9243,27.9343,27.8547,27.8746,55200.0
2022-11-04 13:40:00,27.99,28.01,27.9,27.94,105822.0,27.8646,27.8845,27.775,27.8148,105822.0
2022-11-04 13:45:00,27.94,27.97,27.88,27.95,90629.0,27.8148,27.8447,27.7551,27.8248,90629.0
2022-11-04 13:50:00,27.94,27.98,27.92,27.95,38806.0,27.8148,27.8547,27.7949,27.8248,38806.0
2022-11-04 13:55:00,27.95,27.99,27.93,27.95,52255.0,27.8248,27.8646,27.8049,27.8248,52255.0
2022-11-04 14:00:00,27.95,27.99,27.92,27.95,97032.0,27.8248,27.8646,27.7949,27.8248,97032.0
2022-11-04 14:05:00,27.95,27.95,27.84,27.85,33839.0,27.8248,27.8248,27.7153,27.7252,33839.0
2022-11-04 14:10:00,27.85,27.92,27.8,27.89,49646.0,27.7252,27.7949,27.6755,27.7651,49646.0
2022-11-04 14:15:00,27.9,27.92,27.84,27.89,55334.0,27.775,27.7949,27.7153,27.7651,55334.0
2022-11-04 14:20:00,27.88,27.89,27.77,27.88,741029.0,27.7551,27.7651,27.6456,27.7551,741029.0
2022-11-04 14:25:00,27.88,27.99,27.83,27.99,57528.0,27.7551,27.8646,27.7053,27.8646,57528.0
2022-11-04 14:30:00,28.0,28.0,27.93,27.97,72017.0,27.8746,27.8746,27.8049,27.8447,72017.0
2022-11-04 14:35:00,27.96,28.09,27.96,27.98,229289.0,27.8347,27.9642,27.8347,27.8547,229289.0
2022-11-04 14:40:00,27.99,28.0,27.91,27.93,73726.0,27.8646,27.8746,27.785,27.8049,73726.0
2022-11-04 14:45:00,27.93,27.93,27.84,27.86,60826.0,27.8049,27.8049,27.7153,27.7352,60826.0
2022-11-04 14:50:00,27.86,27.9,27.85,27.87,72663.0,27.7352,27.775,27.7252,27.7452,72663.0
2022-11-04 14:55:00,27.87,27.9,27.86,27.88,54070.0,27.7452,27.775,27.7352,27.7551,54070.0
2022-11-04 15:00:00,27.89,27.95,27.86,27.91,139770.0,27.7651,27.8248,27.7352,27.785,139770.0
2022-11-04 15:05:00,27.91,27.94,27.85,27.92,164539.0,27.785,27.8148,27.7252,27.7949,164539.0
2022-11-04 15:10:00,27.92,27.98,27.91,27.95,113398.0,27.7949,27.8547,27.785,27.8248,113398.0
2022-11-04 15:15:00,27.95,28.03,27.9,28.0,81084.0,27.8248,27.9044,27.775,27.8746,81084.0
2022-11-04 15:20:00,27.99,28.05,27.95,28.0,95290.0,27.8646,27.9243,27.8248,27.8746,95290.0
2022-11-04 15:25:00,27.99,28.07,27.98,28.05,156627.0,27.8646,27.9443,27.8547,27.9243,156627.0
2022-11-04 15:30:00,28.05,28.1,28.01,28.07,139030.0,27.9243,27.9741,27.8845,27.9443,139030.0
2022-11-04 15:35:00,28.07,28.18,28.05,28.12,166859.0,27.9443,28.0538,27.9243,27.994,166859.0
2022-11-04 15:40:00,28.12,28.14,27.97,28.0,222663.0,27.994,28.0139,27.8447,27.8746,222663.0
2022-11-04 15:45:00,28.0,28.01,27.96,28.0,176267.0,27.8746,27.8845,27.8347,27.8746,176267.0
2022-11-04 15:50:00,28.0,28.02,27.95,28.02,489497.0,27.8746,27.8945,27.8248,27.8945,489497.0
2022-11-04 15:55:00,28.02,28.03,27.98,28.02,466952.0,27.8945,27.9044,27.8547,27.8945,466952.0
2022-11-07 09:30:00,28.04,28.63,27.83,28.33,578239.0,27.9144,28.5017,27.7053,28.2031,578239.0
2022-11-07 09:35:00,28.34,28.35,28.07,28.12,230432.0,28.213,28.223,27.9443,27.994,230432.0
2022-11-07 09:40:00,28.13,28.16,28.0,28.02,188975.0,28.004,28.0339,27.8746,27.8945,188975.0
2022-11-07 09:45:00,28.03,28.2,27.95,28.03,210105.0,27.9044,28.0737,27.8248,27.9044,210105.0
2022-11-07 09:50:00,28.03,28.07,27.73,27.79,94861.0,27.9044,27.9443,27.6058,27.6655,94861.0
2022-11-07 09:55:00,27.79,27.92,27.74,27.82,47025.0,27.6655,27.7949,27.6157,27.6954,47025.0
2022-11-07 10:00:00,27.82,28.05,27.81,27.9,74684.0,27.6954,27.9243,27.6854,27.775,74684.0
2022-11-07 10:05:00,27.9,28.0,27.85,27.89,47508.0,27.775,27.8746,27.7252,27.7651,47508.0
2022-11-07 10:10:00,27.9,28.0,27.85,27.96,40057.0,27.775,27.8746,27.7252,27.8347,40057.0
2022-11-07 10:15:00,27.96,28.0,27.88,27.98,36180.0,27.8347,27.8746,27.7551,27.8547,36180.0
2022-11-07 10:20:00,27.97,28.0,27.86,27.88,24345.0,27.8447,27.8746,27.7352,27.7551,24345.0
2022-11-07 10:25:00,27.88,28.0,27.82,27.99,62375.0,27.7551,27.8746,27.6954,27.8646,62375.0
2022-11-07 10:30:00,28.0,28.05,27.9,28.04,65719.0,27.8746,27.9243,27.775,27.9144,65719.0
2022-11-07 10:35:00,28.04,28.06,27.81,27.82,54366.0,27.9144,27.9343,27.6854,27.6954,54366.0
2022-11-07 10:40:00,27.83,27.95,27.8,27.86,39673.0,27.7053,27.8248,27.6755,27.7352,39673.0
2022-11-07 10:45:00,27.89,27.91,27.67,27.71,60504.0,27.7651,27.785,27.546,27.5859,60504.0
2022-11-07 10:50:00,27.71,27.86,27.7,27.77,59356.0,27.5859,27.7352,27.5759,27.6456,59356.0
2022-11-07 10:55:00,27.79,27.8,27.74,27.78,30498.0,27.6655,27.6755,27.6157,27.6556,30498.0
2022-11-07 11:00:00,27.78,27.78,27.57,27.67,210882.0,27.6556,27.6556,27.4465,27.546,210882.0
2022-11-07 11:05:00,27.68,27.71,27.59,27.64,20165.0,27.556,27.5859,27.4664,27.5162,20165.0
2022-11-07 11:10:00,27.64,27.64,27.56,27.58,34442.0,27.5162,27.5162,27.4365,27.4565,34442.0
2022-11-07 11:15:00,27.6,27.65,27.5,27.52,63805.0,27.4764,27.5261,27.3768,27.3967,63805.0
2022-11-07 11:20:00,27.53,27.67,27.52,27.64,36584.0,27.4067,27.546,27.3967,27.5162,36584.0
2022-11-07 11:25:00,27.64,27.69,27.61,27.65,38316.0,27.5162,27.566,27.4863,27.5261,38316.0
2022-11-07 11:30:00,27.64,27.69,27.58,27.59,50933.0,27.5162,27.566,27.4565,27.4664,50933.0
2022-11-07 11:35:00,27.59,27.6,27.47,27.53,24714.0,27.4664,27.4764,27.3469,27.4067,24714.0
2022-11-07 11:40:00,27.54,27.55,27.36,27.36,48043.0,27.4166,27.4266,27.2374,27.2374,48043.0
2022-11-07 11:45:00,27.35,27.4,27.28,27.34,106761.0,27.2275,27.2773,27.1578,27.2175,106761.0
2022-11-07 11:50:00,27.34,27.34,27.22,27.23,26328.0,27.2175,27.2175,27.0981,27.108,26328.0
2022-11-07 11:55:00,27.23,27.29,27.19,27.2,29498.0,27.108,27.1678,27.0682,27.0782,29498.0
2022-11-07 12:00:00,27.19,27.22,27.1,27.16,92290.0,27.0682,27.0981,26.9786,27.0383,92290.0
2022-11-07 12:05:00,27.16,27.29,27.15,27.21,24632.0,27.0383,27.1678,27.0284,27.0881,24632.0
2022-11-07 12:10:00,27.21,27.24,27.15,27.16,22075.0,27.0881,27.118,27.0284,27.0383,22075.0
2022-11-07 12:15:00,27.16,27.25,27.13,27.21,21538.0,27.0383,27.1279,27.0085,27.0881,21538.0
2022-11-07 12:20:00,27.21,27.22,27.14,27.19,16135.0,27.0881,27.0981,27.0184,27.0682,16135.0
2022-11-07 12:25:00,27.19,27.2,27.14,27.15,13589.0,27.0682,27.0782,27.0184,27.0284,13589.0
2022-11-07 12:30:00,27.14,27.18,27.13,27.14,20010.0,27.0184,27.0582,27.0085,27.0184,20010.0
2022-11-07 12:35:00,27.15,27.16,27.08,27.16,41431.0,27.0284,27.0383,26.9587,27.0383,41431.0
2022-11-07 12:40:00,27.17,27.22,27.15,27.21,18321.0,27.0483,27.0981,27.0284,27.0881,18321.0
2022-11-07 12:45:00,27.21,27.26,27.18,27.18,24615.0,27.0881,27.1379,27.0582,27.0582,24615.0
2022-11-07 12:50:00,27.18,27.22,27.13,27.13,13929.0,27.0582,27.0981,27.0085,27.0085,13929.0
2022-11-07 12:55:00,27.12,27.12,27.06,27.07,12691.0,26.9985,26.9985,26.9388,26.9487,12691.0
2022-11-07 13:00:00,27.07,27.19,27.07,27.18,8301.0,26.9487,27.0682,26.9487,27.0582,8301.0
2022-11-07 13:05:00,27.18,27.18,27.13,27.17,7300.0,27.0582,27.0582,27.0085,27.0483,7300.0
2022-11-07 13:10:00,27.17,27.24,27.16,27.24,34110.0,27.0483,27.118,27.0383,27.118,34110.0
2022-11-07 13:15:00,27.24,27.36,27.24,27.36,23655.0,27.118,27.2374,27.118,27.2374,23655.0
2022-11-07 13:20:00,27.36,27.38,27.27,27.27,21538.0,27.2374,27.2573,27.1478,27.1478,21538.0
2022-11-07 13:25:00,27.27,27.35,27.25,27.34,46894.0,27.1478,27.2275,27.1279,27.2175,46894.0
2022-11-07 13:30:00,27.33,27.42,27.33,27.41,21907.0,27.2076,27.2972,27.2076,27.2872,21907.0
2022-11-07 13:35:00,27.41,27.42,27.31,27.34,29090.0,27.2872,27.2972,27.1877,27.2175,29090.0
2022-11-07 13:40:00,27.35,27.37,27.3,27.37,12400.0,27.2275,27.2474,27.1777,27.2474,12400.0
2022-11-07 13:45:00,27.37,27.38,27.31,27.32,20328.0,27.2474,27.2573,27.1877,27.1976,20328.0
2022-11-07 13:50:00,27.32,27.35,27.31,27.35,32699.0,27.1976,27.2275,27.1877,27.2275,32699.0
2022-11-07 13:55:00,27.35,27.37,27.34,27.36,25498.0,27.2275,27.2474,27.2175,27.2374,25498.0
2022-11-07 14:00:00,27.37,27.4,27.3,27.33,19262.0,27.2474,27.2773,27.1777,27.2076,19262.0
2022-11-07 14:05:00,27.32,27.34,27.29,27.3,23227.0,27.1976,27.2175,27.1678,27.1777,23227.0
2022-11-07 14:10:00,27.29,27.36,27.28,27.3,85919.0,27.1678,27.2374,27.1578,27.1777,85919.0
2022-11-07 14:15:00,27.31,27.38,27.31,27.38,25348.0,27.1877,27.2573,27.1877,27.2573,25348.0
2022-11-07 14:20:00,27.36,27.36,27.21,27.25,24866.0,27.2374,27.2374,27.0881,27.1279,24866.0
2022-11-07 14:25:00,27.25,27.28,27.2,27.25,14218.0,27.1279,27.1578,27.0782,27.1279,14218.0
2022-11-07 14:30:00,27.26,27.26,27.23,27.23,9455.0,27.1379,27.1379,27.108,27.108,9455.0
2022-11-07 14:35:00,27.24,27.3,27.22,27.3,12077.0,27.118,27.1777,27.0981,27.1777,12077.0
2022-11-07 14:40:00,27.3,27.3,27.26,27.3,11308.0,27.1777,27.1777,27.1379,27.1777,11308.0
2022-11-07 14:45:00,27.31,27.35,27.3,27.33,11628.0,27.1877,27.2275,27.1777,27.2076,11628.0
2022-11-07 14:50:00,27.33,27.37,27.15,27.17,61263.0,27.2076,27.2474,27.0284,27.0483,61263.0
2022-11-07 14:55:00,27.16,27.19,27.12,27.19,35723.0,27.0383,27.0682,26.9985,27.0682,35723.0
2022-11-07 15:00:00,27.2,27.29,27.19,27.26,48966.0,27.0782,27.1678,27.0682,27.1379,48966.0
2022-11-07 15:05:00,27.26,27.29,27.22,27.29,17075.0,27.1379,27.1678,27.0981,27.1678,17075.0
2022-11-07 15:10:00,27.29,27.34,27.29,27.31,212932.0,27.1678,27.2175,27.1678,27.1877,212932.0
2022-11-07 15:15:00,27.3,27.36,27.3,27.34,53104.0,27.1777,27.2374,27.1777,27.2175,53104.0
2022-11-07 15:20:00,27.33,27.34,27.23,27.28,30559.0,27.2076,27.2175,27.108,27.1578,30559.0
2022-11-07 15:25:00,27.28,27.29,27.25,27.27,41161.0,27.1578,27.1678,27.1279,27.1478,41161.0
2022-11-07 15:30:00,27.26,27.29,27.24,27.25,26708.0,27.1379,27.1678,27.118,27.1279,26708.0
2022-11-07 15:35:00,27.26,27.28,27.22,27.26,34846.0,27.1379,27.1578,27.0981,27.1379,34846.0
2022-11-07 15:40:00,27.26,27.26,27.16,27.18,47221.0,27.1379,27.1379,27.0383,27.0582,47221.0
2022-11-07 15:45:00,27.18,27.18,27.08,27.16,100706.0,27.0582,27.0582,26.9587,27.0383,100706.0
2022-11-07 15:50:00,27.16,27.23,26.99,27.04,347010.0,27.0383,27.108,26.8691,26.9189,347010.0
2022-11-07 15:55:00,27.02,27.06,26.96,27.0,444228.0,26.899,26.9388,26.8392,26.8791,444228.0
2022-11-08 09:30:00,26.65,26.79,26.5,26.77,100136.0,26.5306,26.67,26.3813,26.6501,100136.0
2022-11-08 09:35:00,26.78,26.79,26.46,26.53,57198.0,26.66,26.67,26.3415,26.4112,57198.0
2022-11-08 09:40:00,26.53,26.6,26.39,26.42,39675.0,26.4112,26.4808,26.2718,26.3016,39675.0
2022-11-08 09:45:00,26.4,26.59,26.33,26.59,71448.0,26.2817,26.4709,26.2121,26.4709,71448.0
2022-11-08 09:50:00,26.57,26.8,26.57,26.66,27577.0,26.451,26.6799,26.451,26.5406,27577.0
2022-11-08 09:55:00,26.66,26.69,26.55,26.55,15032.0,26.5406,26.5704,26.4311,26.4311,15032.0
2022-11-08 10:00:00,26.54,26.73,26.51,26.65,23930.0,26.4211,26.6103,26.3912,26.5306,23930.0
2022-11-08 10:05:00,26.64,26.78,26.63,26.72,30342.0,26.5207,26.66,26.5107,26.6003,30342.0
2022-11-08 10:10:00,26.71,26.78,26.6,26.61,40185.0,26.5903,26.66,26.4808,26.4908,40185.0
2022-11-08 10:15:00,26.61,26.68,26.53,26.67,36007.0,26.4908,26.5605,26.4112,26.5505,36007.0
2022-11-08 10:20:00,26.68,26.79,26.68,26.79,26010.0,26.5605,26.67,26.5605,26.67,26010.0
2022-11-08 10:25:00,26.8,26.87,26.67,26.7,34921.0,26.6799,26.7496,26.5505,26.5804,34921.0
2022-11-08 10:30:00,26.71,26.86,26.69,26.81,40441.0,26.5903,26.7397,26.5704,26.6899,40441.0
2022-11-08 10:35:00,26.8,26.86,26.72,26.79,16647.0,26.6799,26.7397,26.6003,26.67,16647.0
2022-11-08 10:40:00,26.78,26.8,26.63,26.68,9170.0,26.66,26.6799,26.5107,26.5605,9170.0
2022-11-08 10:45:00,26.69,26.91,26.69,26.9,14718.0,26.5704,26.7895,26.5704,26.7795,14718.0
2022-11-08 10:50:00,26.91,26.91,26.77,26.82,40349.0,26.7895,26.7895,26.6501,26.6999,40349.0
2022-11-08 10:55:00,26.85,26.89,26.8,26.8,14753.0,26.7297,26.7695,26.6799,26.6799,14753.0
2022-11-08 11:00:00,26.8,26.92,26.79,26.91,24843.0,26.6799,26.7994,26.67,26.7895,24843.0
2022-11-08 11:05:00,26.92,26.97,26.87,26.95,16439.0,26.7994,26.8492,26.7496,26.8293,16439.0
2022-11-08 11:10:00,26.95,26.98,26.9,26.9,9110.0,26.8293,26.8591,26.7795,26.7795,9110.0
2022-11-08 11:15:00,26.89,26.94,26.88,26.88,13249.0,26.7695,26.8193,26.7596,26.7596,13249.0
2022-11-08 11:20:00,26.88,27.0,26.87,26.91,26580.0,26.7596,26.8791,26.7496,26.7895,26580.0
2022-11-08 11:25:00,26.93,27.03,26.92,27.02,35178.0,26.8094,26.9089,26.7994,26.899,35178.0
2022-11-08 11:30:00,27.03,27.05,26.99,27.0,56541.0,26.9089,26.9288,26.8691,26.8791,56541.0
2022-11-08 11:35:00,26.99,27.02,26.94,26.97,10331.0,26.8691,26.899,26.8193,26.8492,10331.0
2022-11-08 11:40:00,26.97,27.01,26.92,27.01,6142.0,26.8492,26.889,26.7994,26.889,6142.0
2022-11-08 11:45:00,27.0,27.01,26.97,27.0,7876.0,26.8791,26.889,26.8492,26.8791,7876.0
2022-11-08 11:50:00,27.0,27.07,26.98,27.03,8491.0,26.8791,26.9487,26.8591,26.9089,8491.0
2022-11-08 11:55:00,27.02,27.02,26.99,27.01,6540.0,26.899,26.899,26.8691,26.889,6540.0
2022-11-08 12:00:00,27.02,27.12,27.02,27.12,12471.0,26.899,26.9985,26.899,26.9985,12471.0
2022-11-08 12:05:00,27.12,27.2,27.1,27.17,9934.0,26.9985,27.0782,26.9786,27.0483,9934.0
2022-11-08 12:10:00,27.17,27.2,27.08,27.09,7786.0,27.0483,27.0782,26.9587,26.9686,7786.0
2022-11-08 12:15:00,27.09,27.13,27.07,27.13,6310.0,26.9686,27.0085,26.9487,27.0085,6310.0
2022-11-08 12:20:00,27.12,27.26,27.11,27.26,9544.0,26.9985,27.1379,26.9886,27.1379,9544.0
2022-11-08 12:25:00,27.27,27.38,27.25,27.35,15065.0,27.1478,27.2573,27.1279,27.2275,15065.0
2022-11-08 12:30:00,27.35,27.35,27.29,27.32,7717.0,27.2275,27.2275,27.1678,27.1976,7717.0
2022-11-08 12:35:00,27.31,27.4,27.3,27.39,12050.0,27.1877,27.2773,27.1777,27.2673,12050.0
2022-11-08 12:40:00,27.4,27.42,27.37,27.37,6033.0,27.2773,27.2972,27.2474,27.2474,6033.0
2022-11-08 12:45:00,27.38,27.48,27.37,27.48,10009.0,27.2573,27.3569,27.2474,27.3569,10009.0
2022-11-08 12:50:00,27.48,27.49,27.37,27.39,7800.0,27.3569,27.3669,27.2474,27.2673,7800.0
2022-11-08 12:55:00,27.4,27.47,27.4,27.46,8579.0,27.2773,27.3469,27.2773,27.337,8579.0
2022-11-08 13:00:00,27.43,27.48,27.42,27.46,3801.0,27.3071,27.3569,27.2972,27.337,3801.0
2022-11-08 13:05:00,27.46,27.46,27.4,27.41,6619.0,27.337,27.337,27.2773,27.2872,6619.0
2022-11-08 13:10:00,27.41,27.43,27.37,27.39,7353.0,27.2872,27.3071,27.2474,27.2673,7353.0
2022-11-08 13:15:00,27.39,27.39,27.26,27.26,5250.0,27.2673,27.2673,27.1379,27.1379,5250.0
2022-11-08 13:20:00,27.27,27.3,27.15,27.21,28276.0,27.1478,27.1777,27.0284,27.0881,28276.0
2022-11-08 13:25:00,27.2,27.23,27.17,27.21,15450.0,27.0782,27.108,27.0483,27.0881,15450.0
2022-11-08 13:30:00,27.19,27.28,27.18,27.25,14330.0,27.0682,27.1578,27.0582,27.1279,14330.0
2022-11-08 13:35:00,27.25,27.31,27.24,27.28,8550.0,27.1279,27.1877,27.118,27.1578,8550.0
2022-11-08 13:40:00,27.27,27.33,27.26,27.3,12114.0,27.1478,27.2076,27.1379,27.1777,12114.0
2022-11-08 13:45:00,27.3,27.31,27.22,27.22,11279.0,27.1777,27.1877,27.0981,27.0981,11279.0
2022-11-08 13:50:00,27.23,27.26,27.2,27.24,17663.0,27.108,27.1379,27.0782,27.118,17663.0
2022-11-08 13:55:00,27.25,27.26,27.17,27.19,20994.0,27.1279,27.1379,27.0483,27.0682,20994.0
2022-11-08 14:00:00,27.18,27.28,27.18,27.26,17886.0,27.0582,27.1578,27.0582,27.1379,17886.0
2022-11-08 14:05:00,27.26,27.26,27.17,27.18,24672.0,27.1379,27.1379,27.0483,27.0582,24672.0
2022-11-08 14:10:00,27.18,27.2,27.08,27.13,12695.0,27.0582,27.0782,26.9587,27.0085,12695.0
2022-11-08 14:15:00,27.13,27.13,27.03,27.03,9602.0,27.0085,27.0085,26.9089,26.9089,9602.0
2022-11-08 14:20:00,27.03,27.05,26.92,26.92,19664.0,26.9089,26.9288,26.7994,26.7994,19664.0
2022-11-08 14:25:00,26.91,26.91,26.8,26.8,22855.0,26.7895,26.7895,26.6799,26.6799,22855.0
2022-11-08 14:30:00,26.8,26.83,26.77,26.82,19140.0,26.6799,26.7098,26.6501,26.6999,19140.0
2022-11-08 14:35:00,26.81,26.9,26.8,26.88,17275.0,26.6899,26.7795,26.6799,26.7596,17275.0
2022-11-08 14:40:00,26.88,26.95,26.87,26.95,17374.0,26.7596,26.8293,26.7496,26.8293,17374.0
2022-11-08 14:45:00,26.92,26.97,26.91,26.96,11733.0,26.7994,26.8492,26.7895,26.8392,11733.0
2022-11-08 14:50:00,26.98,27.05,26.97,27.03,7741.0,26.8591,26.9288,26.8492,26.9089,7741.0
2022-11-08 14:55:00,27.03,27.04,27.02,27.02,5827.0,26.9089,26.9189,26.899,26.899,5827.0
2022-11-08 15:00:00,27.02,27.11,27.02,27.09,19635.0,26.899,26.9886,26.899,26.9686,19635.0
2022-11-08 15:05:00,27.09,27.15,27.08,27.11,9585.0,26.9686,27.0284,26.9587,26.9886,9585.0
2022-11-08 15:10:00,27.11,27.15,27.1,27.14,8267.0,26.9886,27.0284,26.9786,27.0184,8267.0
2022-11-08 15:15:00,27.13,27.16,27.12,27.12,7739.0,27.0085,27.0383,26.9985,26.9985,7739.0
2022-11-08 15:20:00,27.13,27.13,27.09,27.13,18612.0,27.0085,27.0085,26.9686,27.0085,18612.0
2022-11-08 15:25:00,27.13,27.21,27.12,27.2,17070.0,27.0085,27.0881,26.9985,27.0782,17070.0
2022-11-08 15:30:00,27.2,27.27,27.2,27.23,10623.0,27.0782,27.1478,27.0782,27.108,10623.0
2022-11-08 15:35:00,27.23,27.26,27.19,27.21,15707.0,27.108,27.1379,27.0682,27.0881,15707.0
2022-11-08 15:40:00,27.21,27.24,27.2,27.21,11833.0,27.0881,27.118,27.0782,27.0881,11833.0
2022-11-08 15:45:00,27.21,27.26,27.21,27.22,27771.0,27.0881,27.1379,27.0881,27.0981,27771.0
2022-11-08 15:50:00,27.22,27.3,27.22,27.27,41330.0,27.0981,27.1777,27.0981,27.1478,41330.0
2022-11-08 15:55:00,27.27,27.28,27.14,27.16,104469.0,27.1478,27.1578,27.0184,27.0383,104469.0
2022-11-09 09:30:00,25.97,26.11,25.63,25.95,168357.0,25.8537,25.993,25.5152,25.8338,168357.0
2022-11-09 09:35:00,25.95,26.03,25.63,25.72,89745.0,25.8338,25.9134,25.5152,25.6048,89745.0
2022-11-09 09:40:00,25.72,25.87,25.5,25.72,80907.0,25.6048,25.7541,25.3858,25.6048,80907.0
2022-11-09 09:45:00,25.7,25.82,25.64,25.7,70735.0,25.5849,25.7043,25.5251,25.5849,70735.0
2022-11-09 09:50:00,25.68,25.74,25.57,25.71,41916.0,25.565,25.6247,25.4555,25.5948,41916.0
2022-11-09 09:55:00,25.73,25.81,25.67,25.75,37826.0,25.6147,25.6944,25.555,25.6346,37826.0
2022-11-09 10:00:00,25.75,25.81,25.7,25.73,37190.0,25.6346,25.6944,25.5849,25.6147,37190.0
2022-11-09 10:05:00,25.74,25.89,25.72,25.88,38282.0,25.6247,25.774,25.6048,25.7641,38282.0
2022-11-09 10:10:00,25.89,25.94,25.76,25.77,17218.0,25.774,25.8238,25.6446,25.6546,17218.0
2022-11-09 10:15:00,25.77,25.9,25.77,25.9,17302.0,25.6546,25.784,25.6546,25.784,17302.0
2022-11-09 10:20:00,25.9,26.0,25.9,25.97,21417.0,25.784,25.8835,25.784,25.8537,21417.0
2022-11-09 10:25:00,25.97,25.97,25.69,25.73,23790.0,25.8537,25.8537,25.5749,25.6147,23790.0
2022-11-09 10:30:00,25.69,25.71,25.41,25.49,82648.0,25.5749,25.5948,25.2962,25.3758,82648.0
2022-11-09 10:35:00,25.48,25.61,25.46,25.61,29991.0,25.3659,25.4953,25.3459,25.4953,29991.0
2022-11-09 10:40:00,25.6,25.71,25.56,25.68,25853.0,25.4853,25.5948,25.4455,25.565,25853.0
2022-11-09 10:45:00,25.67,25.7,25.55,25.56,29159.0,25.555,25.5849,25.4355,25.4455,29159.0
2022-11-09 10:50:00,25.56,25.56,25.38,25.39,18082.0,25.4455,25.4455,25.2663,25.2763,18082.0
2022-11-09 10:55:00,25.38,25.39,25.29,25.35,47328.0,25.2663,25.2763,25.1767,25.2364,47328.0
2022-11-09 11:00:00,25.35,25.36,25.28,25.31,27630.0,25.2364,25.2464,25.1668,25.1966,27630.0
2022-11-09 11:05:00,25.3,25.36,25.2,25.31,87881.0,25.1867,25.2464,25.0871,25.1966,87881.0
2022-11-09 11:10:00,25.32,25.32,25.19,25.2,39996.0,25.2066,25.2066,25.0772,25.0871,39996.0
2022-11-09 11:15:00,25.2,25.25,25.18,25.22,29961.0,25.0871,25.1369,25.0672,25.107,29961.0
2022-11-09 11:20:00,25.21,25.22,25.13,25.18,49345.0,25.0971,25.107,25.0174,25.0672,49345.0
2022-11-09 11:25:00,25.18,25.21,25.11,25.11,30733.0,25.0672,25.0971,24.9975,24.9975,30733.0
2022-11-09 11:30:00,25.1,25.11,24.94,24.99,55643.0,24.9876,24.9975,24.8283,24.8781,55643.0
2022-11-09 11:35:00,25.0,25.27,25.0,25.16,37089.0,24.888,25.1568,24.888,25.0473,37089.0
2022-11-09 11:40:00,25.14,25.2,25.09,25.15,19687.0,25.0274,25.0871,24.9776,25.0373,19687.0
2022-11-09 11:45:00,25.14,25.21,25.09,25.09,31217.0,25.0274,25.0971,24.9776,24.9776,31217.0
2022-11-09 11:50:00,25.12,25.15,25.08,25.12,49552.0,25.0075,25.0373,24.9677,25.0075,49552.0
2022-11-09 11:55:00,25.12,25.14,25.08,25.13,22858.0,25.0075,25.0274,24.9677,25.0174,22858.0
2022-11-09 12:00:00,25.13,25.31,25.13,25.25,16514.0,25.0174,25.1966,25.0174,25.1369,16514.0
2022-11-09 12:05:00,25.26,25.28,25.18,25.25,26231.0,25.1468,25.1668,25.0672,25.1369,26231.0
2022-11-09 12:10:00,25.26,25.28,25.15,25.15,25045.0,25.1468,25.1668,25.0373,25.0373,25045.0
2022-11-09 12:15:00,25.14,25.18,25.08,25.09,18085.0,25.0274,25.0672,24.9677,24.9776,18085.0
2022-11-09 12:20:00,25.08,25.17,25.07,25.14,17798.0,24.9677,25.0572,24.9577,25.0274,17798.0
2022-11-09 12:25:00,25.14,25.15,24.95,24.96,98052.0,25.0274,25.0373,24.8382,24.8482,98052.0
2022-11-09 12:30:00,24.97,25.02,24.95,25.02,20781.0,24.8581,24.9079,24.8382,24.9079,20781.0
2022-11-09 12:35:00,25.02,25.03,24.95,24.97,27164.0,24.9079,24.9179,24.8382,24.8581,27164.0
2022-11-09 12:40:00,24.96,24.97,24.88,24.96,28048.0,24.8482,24.8581,24.7685,24.8482,28048.0
2022-11-09 12:45:00,24.96,25.01,24.95,24.99,14786.0,24.8482,24.898,24.8382,24.8781,14786.0
2022-11-09 12:50:00,25.0,25.06,24.98,25.06,17153.0,24.888,24.9477,24.8681,24.9477,17153.0
2022-11-09 12:55:00,25.07,25.14,25.06,25.13,11156.0,24.9577,25.0274,24.9477,25.0174,11156.0
2022-11-09 13:00:00,25.12,25.12,25.0,25.0,30173.0,25.0075,25.0075,24.888,24.888,30173.0
2022-11-09 13:05:00,25.0,25.0,24.97,24.98,15856.0,24.888,24.888,24.8581,24.8681,15856.0
2022-11-09 13:10:00,24.98,25.05,24.96,25.03,14849.0,24.8681,24.9378,24.8482,24.9179,14849.0
2022-11-09 13:15:00,25.02,25.03,24.91,24.91,36665.0,24.9079,24.9179,24.7984,24.7984,36665.0
2022-11-09 13:20:00,24.9,24.96,24.85,24.96,14337.0,24.7885,24.8482,24.7387,24.8482,14337.0
2022-11-09 13:25:00,24.94,24.98,24.92,24.98,21609.0,24.8283,24.8681,24.8084,24.8681,21609.0
2022-11-09 13:30:00,24.98,25.0,24.94,24.96,11271.0,24.8681,24.888,24.8283,24.8482,11271.0
2022-11-09 13:35:00,24.96,24.98,24.94,24.96,15994.0,24.8482,24.8681,24.8283,24.8482,15994.0
2022-11-09 13:40:00,24.96,25.04,24.96,25.04,30949.0,24.8482,24.9278,24.8482,24.9278,30949.0
2022-11-09 13:45:00,25.05,25.07,24.99,25.07,29460.0,24.9378,24.9577,24.8781,24.9577,29460.0
2022-11-09 13:50:00,25.06,25.07,25.03,25.04,20142.0,24.9477,24.9577,24.9179,24.9278,20142.0
2022-11-09 13:55:00,25.04,25.11,25.04,25.11,12365.0,24.9278,24.9975,24.9278,24.9975,12365.0
2022-11-09 14:00:00,25.11,25.11,25.03,25.07,17188.0,24.9975,24.9975,24.9179,24.9577,17188.0
2022-11-09 14:05:00,25.06,25.06,25.02,25.04,14921.0,24.9477,24.9477,24.9079,24.9278,14921.0
2022-11-09 14:10:00,25.05,25.06,24.99,25.01,14156.0,24.9378,24.9477,24.8781,24.898,14156.0
2022-11-09 14:15:00,25.01,25.01,24.96,25.0,24511.0,24.898,24.898,24.8482,24.888,24511.0
2022-11-09 14:20:00,24.99,24.99,24.91,24.93,17923.0,24.8781,24.8781,24.7984,24.8183,17923.0
2022-11-09 14:25:00,24.93,24.93,24.83,24.84,18056.0,24.8183,24.8183,24.7188,24.7287,18056.0
2022-11-09 14:30:00,24.85,24.85,24.75,24.76,32065.0,24.7387,24.7387,24.6391,24.6491,32065.0
2022-11-09 14:35:00,24.75,24.75,24.65,24.68,39844.0,24.6391,24.6391,24.5396,24.5694,39844.0
2022-11-09 14:40:00,24.69,24.85,24.68,24.85,74248.0,24.5794,24.7387,24.5694,24.7387,74248.0
2022-11-09 14:45:00,24.89,24.93,24.88,24.93,19444.0,24.7785,24.8183,24.7685,24.8183,19444.0
2022-11-09 14:50:00,24.93,24.95,24.86,24.92,28626.0,24.8183,24.8382,24.7486,24.8084,28626.0
2022-11-09 14:55:00,24.92,24.96,24.89,24.96,27733.0,24.8084,24.8482,24.7785,24.8482,27733.0
2022-11-09 15:00:00,24.96,25.04,24.91,25.03,33236.0,24.8482,24.9278,24.7984,24.9179,33236.0
2022-11-09 15:05:00,25.03,25.04,25.01,25.02,25146.0,24.9179,24.9278,24.898,24.9079,25146.0
2022-11-09 15:10:00,25.03,25.07,24.99,25.05,41189.0,24.9179,24.9577,24.8781,24.9378,41189.0
2022-11-09 15:15:00,25.04,25.08,25.01,25.05,44536.0,24.9278,24.9677,24.898,24.9378,44536.0
2022-11-09 15:20:00,25.05,25.11,24.99,25.0,69837.0,24.9378,24.9975,24.8781,24.888,69837.0
2022-11-09 15:25:00,25.0,25.03,24.95,24.98,61119.0,24.888,24.9179,24.8382,24.8681,61119.0
2022-11-09 15:30:00,24.98,25.0,24.93,25.0,42961.0,24.8681,24.888,24.8183,24.888,42961.0
2022-11-09 15:35:00,25.0,25.1,24.99,25.1,47502.0,24.888,24.9876,24.8781,24.9876,47502.0
2022-11-09 15:40:00,25.09,25.15,25.07,25.1,52686.0,24.9776,25.0373,24.9577,24.9876,52686.0
2022-11-09 15:45:00,25.1,25.16,25.02,25.05,130801.0,24.9876,25.0473,24.9079,24.9378,130801.0
2022-11-09 15:50:00,25.04,25.09,24.99,25.01,144115.0,24.9278,24.9776,24.8781,24.898,144115.0
2022-11-09 15:55:00,25.0,25.02,24.97,25.01,190711.0,24.888,24.9079,24.8581,24.898,190711.0
2022-11-10 09:30:00,26.98,27.27,26.81,27.05,502877.0,26.8591,27.1478,26.6899,26.9288,502877.0
2022-11-10 09:35:00,27.07,27.62,27.0,27.22,307114.0,26.9487,27.4963,26.8791,27.0981,307114.0
2022-11-10 09:40:00,27.21,27.24,26.86,26.93,228897.0,27.0881,27.118,26.7397,26.8094,228897.0
2022-11-10 09:45:00,26.94,26.99,26.67,26.81,131288.0,26.8193,26.8691,26.5505,26.6899,131288.0
2022-11-10 09:50:00,26.84,27.0,26.77,26.98,75863.0,26.7198,26.8791,26.6501,26.8591,75863.0
2022-11-10 09:55:00,26.98,27.04,26.9,26.93,81875.0,26.8591,26.9189,26.7795,26.8094,81875.0
2022-11-10 10:00:00,26.96,27.01,26.86,26.86,38152.0,26.8392,26.889,26.7397,26.7397,38152.0
2022-11-10 10:05:00,26.87,26.9,26.73,26.84,86711.0,26.7496,26.7795,26.6103,26.7198,86711.0
2022-11-10 10:10:00,26.82,26.88,26.79,26.8,23995.0,26.6999,26.7596,26.67,26.6799,23995.0
2022-11-10 10:15:00,26.8,26.87,26.72,26.79,19948.0,26.6799,26.7496,26.6003,26.67,19948.0
2022-11-10 10:20:00,26.82,26.9,26.73,26.84,47738.0,26.6999,26.7795,26.6103,26.7198,47738.0
2022-11-10 10:25:00,26.83,26.94,26.74,26.94,29414.0,26.7098,26.8193,26.6202,26.8193,29414.0
2022-11-10 10:30:00,26.94,26.94,26.75,26.8,32504.0,26.8193,26.8193,26.6302,26.6799,32504.0
2022-11-10 10:35:00,26.8,26.9,26.77,26.88,23357.0,26.6799,26.7795,26.6501,26.7596,23357.0
2022-11-10 10:40:00,26.89,27.13,26.88,27.11,41910.0,26.7695,27.0085,26.7596,26.9886,41910.0
2022-11-10 10:45:00,27.12,27.17,26.98,27.08,136663.0,26.9985,27.0483,26.8591,26.9587,136663.0
2022-11-10 10:50:00,27.09,27.27,27.08,27.2,55243.0,26.9686,27.1478,26.9587,27.0782,55243.0
2022-11-10 10:55:00,27.21,27.29,27.18,27.21,48725.0,27.0881,27.1678,27.0582,27.0881,48725.0
2022-11-10 11:00:00,27.21,27.38,27.14,27.19,68138.0,27.0881,27.2573,27.0184,27.0682,68138.0
2022-11-10 11:05:00,27.21,27.33,27.21,27.28,41406.0,27.0881,27.2076,27.0881,27.1578,41406.0
2022-11-10 11:10:00,27.28,27.43,27.26,27.41,51375.0,27.1578,27.3071,27.1379,27.2872,51375.0
2022-11-10 11:15:00,27.41,27.43,27.32,27.34,36234.0,27.2872,27.3071,27.1976,27.2175,36234.0
2022-11-10 11:20:00,27.35,27.47,27.33,27.45,64362.0,27.2275,27.3469,27.2076,27.327,64362.0
2022-11-10 11:25:00,27.44,27.44,27.23,27.32,116452.0,27.3171,27.3171,27.108,27.1976,116452.0
2022-11-10 11:30:00,27.33,27.42,27.3,27.4,20152.0,27.2076,27.2972,27.1777,27.2773,20152.0
2022-11-10 11:35:00,27.4,27.43,27.35,27.41,23299.0,27.2773,27.3071,27.2275,27.2872,23299.0
2022-11-10 11:40:00,27.4,27.41,27.29,27.37,50496.0,27.2773,27.2872,27.1678,27.2474,50496.0
2022-11-10 11:45:00,27.37,27.41,27.25,27.26,52869.0,27.2474,27.2872,27.1279,27.1379,52869.0
2022-11-10 11:50:00,27.26,27.27,27.2,27.25,22705.0,27.1379,27.1478,27.0782,27.1279,22705.0
2022-11-10 11:55:00,27.25,27.26,27.21,27.25,14981.0,27.1279,27.1379,27.0881,27.1279,14981.0
2022-11-10 12:00:00,27.25,27.27,27.21,27.21,20674.0,27.1279,27.1478,27.0881,27.0881,20674.0
2022-11-10 12:05:00,27.21,27.3,27.16,27.3,26213.0,27.0881,27.1777,27.0383,27.1777,26213.0
2022-11-10 12:10:00,27.29,27.3,27.18,27.19,29573.0,27.1678,27.1777,27.0582,27.0682,29573.0
2022-11-10 12:15:00,27.19,27.21,27.16,27.18,12815.0,27.0682,27.0881,27.0383,27.0582,12815.0
2022-11-10 12:20:00,27.19,27.19,27.09,27.14,29607.0,27.0682,27.0682,26.9686,27.0184,29607.0
2022-11-10 12:25:00,27.14,27.19,27.11,27.18,17430.0,27.0184,27.0682,26.9886,27.0582,17430.0
2022-11-10 12:30:00,27.18,27.21,27.12,27.14,20630.0,27.0582,27.0881,26.9985,27.0184,20630.0
2022-11-10 12:35:00,27.13,27.19,27.07,27.08,17823.0,27.0085,27.0682,26.9487,26.9587,17823.0
2022-11-10 12:40:00,27.08,27.1,27.03,27.1,14366.0,26.9587,26.9786,26.9089,26.9786,14366.0
2022-11-10 12:45:00,27.09,27.1,27.0,27.03,18397.0,26.9686,26.9786,26.8791,26.9089,18397.0
2022-11-10 12:50:00,27.03,27.07,27.02,27.07,19362.0,26.9089,26.9487,26.899,26.9487,19362.0
2022-11-10 12:55:00,27.07,27.2,27.05,27.19,18806.0,26.9487,27.0782,26.9288,27.0682,18806.0
2022-11-10 13:00:00,27.2,27.35,27.2,27.34,42583.0,27.0782,27.2275,27.0782,27.2175,42583.0
2022-11-10 13:05:00,27.34,27.34,27.28,27.32,13306.0,27.2175,27.2175,27.1578,27.1976,13306.0
2022-11-10 13:10:00,27.32,27.38,27.31,27.37,14409.0,27.1976,27.2573,27.1877,27.2474,14409.0
2022-11-10 13:15:00,27.36,27.37,27.32,27.35,18763.0,27.2374,27.2474,27.1976,27.2275,18763.0
2022-11-10 13:20:00,27.35,27.39,27.29,27.34,25313.0,27.2275,27.2673,27.1678,27.2175,25313.0
2022-11-10 13:25:00,27.34,27.38,27.31,27.36,23165.0,27.2175,27.2573,27.1877,27.2374,23165.0
2022-11-10 13:30:00,27.36,27.4,27.34,27.4,17715.0,27.2374,27.2773,27.2175,27.2773,17715.0
2022-11-10 13:35:00,27.4,27.44,27.38,27.44,18108.0,27.2773,27.3171,27.2573,27.3171,18108.0
2022-11-10 13:40:00,27.44,27.56,27.44,27.55,95692.0,27.3171,27.4365,27.3171,27.4266,95692.0
2022-11-10 13:45:00,27.55,27.67,27.54,27.67,20764.0,27.4266,27.546,27.4166,27.546,20764.0
2022-11-10 13:50:00,27.67,27.68,27.58,27.61,24141.0,27.546,27.556,27.4565,27.4863,24141.0
2022-11-10 13:55:00,27.61,27.65,27.61,27.62,25669.0,27.4863,27.5261,27.4863,27.4963,25669.0
2022-11-10 14:00:00,27.62,27.73,27.59,27.73,29274.0,27.4963,27.6058,27.4664,27.6058,29274.0
2022-11-10 14:05:00,27.72,27.74,27.7,27.71,29126.0,27.5958,27.6157,27.5759,27.5859,29126.0
2022-11-10 14:10:00,27.71,27.72,27.68,27.71,26785.0,27.5859,27.5958,27.556,27.5859,26785.0
2022-11-10 14:15:00,27.71,27.71,27.62,27.66,54359.0,27.5859,27.5859,27.4963,27.5361,54359.0
2022-11-10 14:20:00,27.65,27.7,27.59,27.59,41001.0,27.5261,27.5759,27.4664,27.4664,41001.0
2022-11-10 14:25:00,27.59,27.61,27.56,27.61,21067.0,27.4664,27.4863,27.4365,27.4863,21067.0
2022-11-10 14:30:00,27.61,27.68,27.6,27.68,21998.0,27.4863,27.556,27.4764,27.556,21998.0
2022-11-10 14:35:00,27.67,27.76,27.66,27.73,26604.0,27.546,27.6356,27.5361,27.6058,26604.0
2022-11-10 14:40:00,27.72,27.72,27.52,27.52,13510.0,27.5958,27.5958,27.3967,27.3967,13510.0
2022-11-10 14:45:00,27.52,27.55,27.5,27.52,17039.0,27.3967,27.4266,27.3768,27.3967,17039.0
2022-11-10 14:50:00,27.51,27.53,27.46,27.53,20565.0,27.3868,27.4067,27.337,27.4067,20565.0
2022-11-10 14:55:00,27.51,27.51,27.44,27.46,46467.0,27.3868,27.3868,27.3171,27.337,46467.0
2022-11-10 15:00:00,27.46,27.56,27.44,27.54,41482.0,27.337,27.4365,27.3171,27.4166,41482.0
2022-11-10 15:05:00,27.54,27.59,27.52,27.56,54257.0,27.4166,27.4664,27.3967,27.4365,54257.0
2022-11-10 15:10:00,27.56,27.6,27.44,27.51,277685.0,27.4365,27.4764,27.3171,27.3868,277685.0
2022-11-10 15:15:00,27.51,27.67,27.5,27.6,50857.0,27.3868,27.546,27.3768,27.4764,50857.0
2022-11-10 15:20:00,27.61,27.61,27.56,27.58,37259.0,27.4863,27.4863,27.4365,27.4565,37259.0
2022-11-10 15:25:00,27.58,27.66,27.54,27.56,82221.0,27.4565,27.5361,27.4166,27.4365,82221.0
2022-11-10 15:30:00,27.55,27.6,27.53,27.6,36825.0,27.4266,27.4764,27.4067,27.4764,36825.0
2022-11-10 15:35:00,27.6,27.62,27.57,27.6,65088.0,27.4764,27.4963,27.4465,27.4764,65088.0
2022-11-10 15:40:00,27.6,27.6,27.53,27.55,86979.0,27.4764,27.4764,27.4067,27.4266,86979.0
2022-11-10 15:45:00,27.55,27.58,27.52,27.54,129001.0,27.4266,27.4565,27.3967,27.4166,129001.0
2022-11-10 15:50:00,27.54,27.58,27.47,27.5,268153.0,27.4166,27.4565,27.3469,27.3768,268153.0
2022-11-10 15:55:00,27.51,27.52,27.46,27.51,236341.0,27.3868,27.3967,27.337,27.3868,236341.0
2022-11-11 09:30:00,29.07,30.14,29.07,29.93,1003709.0,28.9398,30.005,28.9398,29.7959,1003709.0
2022-11-11 09:35:00,29.93,30.07,29.64,29.93,271802.0,29.7959,29.9353,29.5072,29.7959,271802.0
2022-11-11 09:40:00,29.94,30.12,29.82,29.95,279870.0,29.8059,29.9851,29.6864,29.8158,279870.0
2022-11-11 09:45:00,29.98,30.0,29.69,29.7,240579.0,29.8457,29.8656,29.557,29.567,240579.0
2022-11-11 09:50:00,29.69,29.73,29.38,29.63,169823.0,29.557,29.5968,29.2484,29.4973,169823.0
2022-11-11 09:55:00,29.62,29.75,29.25,29.39,132338.0,29.4873,29.6167,29.119,29.2583,132338.0
2022-11-11 10:00:00,29.36,29.49,29.24,29.31,69988.0,29.2285,29.3579,29.109,29.1787,69988.0
2022-11-11 10:05:00,29.32,29.46,29.3,29.43,92114.0,29.1887,29.328,29.1687,29.2982,92114.0
2022-11-11 10:10:00,29.43,29.56,29.35,29.44,96167.0,29.2982,29.4276,29.2185,29.3081,96167.0
2022-11-11 10:15:00,29.44,29.64,29.43,29.55,178278.0,29.3081,29.5072,29.2982,29.4176,178278.0
2022-11-11 10:20:00,29.54,29.61,29.49,29.51,93159.0,29.4077,29.4774,29.3579,29.3778,93159.0
2022-11-11 10:25:00,29.5,29.92,29.43,29.86,115499.0,29.3679,29.786,29.2982,29.7262,115499.0
2022-11-11 10:30:00,29.87,29.95,29.73,29.8,62905.0,29.7362,29.8158,29.5968,29.6665,62905.0
2022-11-11 10:35:00,29.8,29.82,29.65,29.74,114651.0,29.6665,29.6864,29.5172,29.6068,114651.0
2022-11-11 10:40:00,29.73,29.83,29.64,29.82,68013.0,29.5968,29.6964,29.5072,29.6864,68013.0
2022-11-11 10:45:00,29.81,29.91,29.71,29.88,178468.0,29.6765,29.776,29.5769,29.7461,178468.0
2022-11-11 10:50:00,29.88,29.94,29.83,29.89,68539.0,29.7461,29.8059,29.6964,29.7561,68539.0
2022-11-11 10:55:00,29.89,30.08,29.85,29.96,145691.0,29.7561,29.9453,29.7163,29.8258,145691.0
2022-11-11 11:00:00,29.94,29.94,29.61,29.63,98591.0,29.8059,29.8059,29.4774,29.4973,98591.0
2022-11-11 11:05:00,29.62,29.65,29.44,29.44,56757.0,29.4873,29.5172,29.3081,29.3081,56757.0
2022-11-11 11:10:00,29.45,29.58,29.42,29.55,77343.0,29.3181,29.4475,29.2882,29.4176,77343.0
2022-11-11 11:15:00,29.55,29.64,29.48,29.51,388032.0,29.4176,29.5072,29.3479,29.3778,388032.0
2022-11-11 11:20:00,29.52,29.59,29.48,29.48,89385.0,29.3878,29.4574,29.3479,29.3479,89385.0
2022-11-11 11:25:00,29.49,29.52,29.38,29.41,223018.0,29.3579,29.3878,29.2484,29.2783,223018.0
2022-11-11 11:30:00,29.41,29.49,29.34,29.46,176504.0,29.2783,29.3579,29.2086,29.328,176504.0
2022-11-11 11:35:00,29.46,29.51,29.31,29.41,60236.0,29.328,29.3778,29.1787,29.2783,60236.0
2022-11-11 11:40:00,29.42,29.5,29.37,29.44,59837.0,29.2882,29.3679,29.2384,29.3081,59837.0
2022-11-11 11:45:00,29.44,29.5,29.4,29.44,42849.0,29.3081,29.3679,29.2683,29.3081,42849.0
2022-11-11 11:50:00,29.44,29.56,29.44,29.5,32523.0,29.3081,29.4276,29.3081,29.3679,32523.0
2022-11-11 11:55:00,29.49,29.5,29.4,29.44,43677.0,29.3579,29.3679,29.2683,29.3081,43677.0
2022-11-11 12:00:00,29.43,29.5,29.4,29.48,43396.0,29.2982,29.3679,29.2683,29.3479,43396.0
2022-11-11 12:05:00,29.48,29.48,29.4,29.43,70855.0,29.3479,29.3479,29.2683,29.2982,70855.0
2022-11-11 12:10:00,29.44,29.53,29.43,29.53,46017.0,29.3081,29.3977,29.2982,29.3977,46017.0
2022-11-11 12:15:00,29.55,29.56,29.41,29.44,106544.0,29.4176,29.4276,29.2783,29.3081,106544.0
2022-11-11 12:20:00,29.44,29.49,29.38,29.49,32102.0,29.3081,29.3579,29.2484,29.3579,32102.0
2022-11-11 12:25:00,29.5,29.51,29.42,29.43,29599.0,29.3679,29.3778,29.2882,29.2982,29599.0
2022-11-11 12:30:00,29.42,29.43,29.24,29.27,30647.0,29.2882,29.2982,29.109,29.1389,30647.0
2022-11-11 12:35:00,29.27,29.32,29.24,29.24,25034.0,29.1389,29.1887,29.109,29.109,25034.0
2022-11-11 12:40:00,29.21,29.22,29.14,29.21,30598.0,29.0792,29.0891,29.0095,29.0792,30598.0
2022-11-11 12:45:00,29.21,29.24,29.15,29.21,88908.0,29.0792,29.109,29.0194,29.0792,88908.0
2022-11-11 12:50:00,29.22,29.24,29.15,29.18,36104.0,29.0891,29.109,29.0194,29.0493,36104.0
2022-11-11 12:55:00,29.17,29.19,29.11,29.12,68933.0,29.0393,29.0592,28.9796,28.9896,68933.0
2022-11-11 13:00:00,29.12,29.19,29.1,29.1,58072.0,28.9896,29.0592,28.9696,28.9696,58072.0
2022-11-11 13:05:00,29.09,29.13,28.98,29.0,47764.0,28.9597,28.9995,28.8502,28.8701,47764.0
2022-11-11 13:10:00,29.0,29.19,28.94,29.17,62161.0,28.8701,29.0592,28.8104,29.0393,62161.0
2022-11-11 13:15:00,29.17,29.23,29.14,29.17,26018.0,29.0393,29.0991,29.0095,29.0393,26018.0
2022-11-11 13:20:00,29.16,29.2,29.14,29.2,24004.0,29.0294,29.0692,29.0095,29.0692,24004.0
2022-11-11 13:25:00,29.2,29.22,29.12,29.21,31323.0,29.0692,29.0891,28.9896,29.0792,31323.0
2022-11-11 13:30:00,29.21,29.25,29.14,29.15,30335.0,29.0792,29.119,29.0095,29.0194,30335.0
2022-11-11 13:35:00,29.16,29.17,29.13,29.15,30722.0,29.0294,29.0393,28.9995,29.0194,30722.0
2022-11-11 13:40:00,29.15,29.17,29.13,29.16,31780.0,29.0194,29.0393,28.9995,29.0294,31780.0
2022-11-11 13:45:00,29.16,29.17,29.08,29.13,34261.0,29.0294,29.0393,28.9497,28.9995,34261.0
2022-11-11 13:50:00,29.13,29.15,29.06,29.15,29049.0,28.9995,29.0194,28.9298,29.0194,29049.0
2022-11-11 13:55:00,29.15,29.18,29.13,29.13,41791.0,29.0194,29.0493,28.9995,28.9995,41791.0
2022-11-11 14:00:00,29.14,29.15,29.04,29.05,39639.0,29.0095,29.0194,28.9099,28.9199,39639.0
2022-11-11 14:05:00,29.04,29.04,28.94,28.99,37425.0,28.9099,28.9099,28.8104,28.8601,37425.0
2022-11-11 14:10:00,28.99,29.03,28.93,29.01,73442.0,28.8601,28.9,28.8004,28.88,73442.0
2022-11-11 14:15:00,29.01,29.01,28.88,28.91,36331.0,28.88,28.88,28.7506,28.7805,36331.0
2022-11-11 14:20:00,28.91,28.95,28.81,28.82,31577.0,28.7805,28.8203,28.6809,28.6909,31577.0
2022-11-11 14:25:00,28.81,28.86,28.77,28.84,52167.0,28.6809,28.7307,28.6411,28.7108,52167.0
2022-11-11 14:30:00,28.85,28.93,28.82,28.89,43397.0,28.7208,28.8004,28.6909,28.7606,43397.0
2022-11-11 14:35:00,28.89,28.92,28.86,28.87,29418.0,28.7606,28.7904,28.7307,28.7407,29418.0
2022-11-11 14:40:00,28.86,28.95,28.84,28.95,36501.0,28.7307,28.8203,28.7108,28.8203,36501.0
2022-11-11 14:45:00,28.95,28.98,28.87,28.89,25490.0,28.8203,28.8502,28.7407,28.7606,25490.0
2022-11-11 14:50:00,28.89,28.93,28.86,28.9,26530.0,28.7606,28.8004,28.7307,28.7705,26530.0
2022-11-11 14:55:00,28.9,28.9,28.83,28.83,26072.0,28.7705,28.7705,28.7009,28.7009,26072.0
2022-11-11 15:00:00,28.83,28.92,28.82,28.9,39814.0,28.7009,28.7904,28.6909,28.7705,39814.0
2022-11-11 15:05:00,28.89,28.89,28.74,28.8,51614.0,28.7606,28.7606,28.6113,28.671,51614.0
2022-11-11 15:10:00,28.8,28.8,28.73,28.77,56330.0,28.671,28.671,28.6013,28.6411,56330.0
2022-11-11 15:15:00,28.76,28.83,28.73,28.81,75545.0,28.6312,28.7009,28.6013,28.6809,75545.0
2022-11-11 15:20:00,28.81,28.86,28.77,28.81,35522.0,28.6809,28.7307,28.6411,28.6809,35522.0
2022-11-11 15:25:00,28.82,28.9,28.81,28.89,54480.0,28.6909,28.7705,28.6809,28.7606,54480.0
2022-11-11 15:30:00,28.89,29.0,28.88,28.99,49662.0,28.7606,28.8701,28.7506,28.8601,49662.0
2022-11-11 15:35:00,29.0,29.03,28.96,28.99,143134.0,28.8701,28.9,28.8303,28.8601,143134.0
2022-11-11 15:40:00,28.98,28.98,28.86,28.93,61268.0,28.8502,28.8502,28.7307,28.8004,61268.0
2022-11-11 15:45:00,28.93,29.03,28.92,29.0,138846.0,28.8004,28.9,28.7904,28.8701,138846.0
2022-11-11 15:50:00,28.99,28.99,28.85,28.85,150197.0,28.8601,28.8601,28.7208,28.7208,150197.0
2022-11-11 15:55:00,28.86,28.88,28.78,28.84,364885.0,28.7307,28.7506,28.6511,28.7108,364885.0
2022-11-14 09:30:00,28.67,29.4,28.58,28.67,228771.0,28.5416,29.2683,28.452,28.5416,228771.0
2022-11-14 09:35:00,28.66,28.75,28.28,28.34,119387.0,28.5316,28.6212,28.1533,28.213,119387.0
2022-11-14 09:40:00,28.34,28.4,28.02,28.14,103952.0,28.213,28.2728,27.8945,28.0139,103952.0
2022-11-14 09:45:00,28.17,28.41,28.13,28.37,114842.0,28.0438,28.2827,28.004,28.2429,114842.0
2022-11-14 09:50:00,28.36,28.41,28.11,28.18,99311.0,28.233,28.2827,27.9841,28.0538,99311.0
2022-11-14 09:55:00,28.18,28.2,28.02,28.14,38640.0,28.0538,28.0737,27.8945,28.0139,38640.0
2022-11-14 10:00:00,28.18,28.33,28.16,28.27,46207.0,28.0538,28.2031,28.0339,28.1434,46207.0
2022-11-14 10:05:00,28.24,28.25,28.01,28.06,47439.0,28.1135,28.1235,27.8845,27.9343,47439.0
2022-11-14 10:10:00,28.04,28.19,27.94,28.19,52696.0,27.9144,28.0637,27.8148,28.0637,52696.0
2022-11-14 10:15:00,28.18,28.27,28.1,28.22,49241.0,28.0538,28.1434,27.9741,28.0936,49241.0
2022-11-14 10:20:00,28.21,28.26,28.12,28.23,48143.0,28.0836,28.1334,27.994,28.1035,48143.0
2022-11-14 10:25:00,28.22,28.25,28.12,28.23,50492.0,28.0936,28.1235,27.994,28.1035,50492.0
2022-11-14 10:30:00,28.2,28.23,28.03,28.06,42964.0,28.0737,28.1035,27.9044,27.9343,42964.0
2022-11-14 10:35:00,28.05,28.05,27.85,27.97,49222.0,27.9243,27.9243,27.7252,27.8447,49222.0
2022-11-14 10:40:00,27.97,28.11,27.89,28.09,57815.0,27.8447,27.9841,27.7651,27.9642,57815.0
2022-11-14 10:45:00,28.08,28.15,27.96,28.13,55540.0,27.9542,28.0239,27.8347,28.004,55540.0
2022-11-14 10:50:00,28.13,28.13,27.96,28.07,31899.0,28.004,28.004,27.8347,27.9443,31899.0
2022-11-14 10:55:00,28.08,28.2,28.07,28.13,37926.0,27.9542,28.0737,27.9443,28.004,37926.0
2022-11-14 11:00:00,28.13,28.28,28.13,28.21,25691.0,28.004,28.1533,28.004,28.0836,25691.0
2022-11-14 11:05:00,28.22,28.23,28.12,28.12,25498.0,28.0936,28.1035,27.994,27.994,25498.0
2022-11-14 11:10:00,28.12,28.12,27.99,28.02,58527.0,27.994,27.994,27.8646,27.8945,58527.0
2022-11-14 11:15:00,28.01,28.02,27.86,27.95,34272.0,27.8845,27.8945,27.7352,27.8248,34272.0
2022-11-14 11:20:00,27.94,28.12,27.94,28.12,27305.0,27.8148,27.994,27.8148,27.994,27305.0
2022-11-14 11:25:00,28.12,28.22,28.11,28.2,28631.0,27.994,28.0936,27.9841,28.0737,28631.0
2022-11-14 11:30:00,28.19,28.29,28.19,28.28,21983.0,28.0637,28.1633,28.0637,28.1533,21983.0
2022-11-14 11:35:00,28.27,28.38,28.21,28.24,56610.0,28.1434,28.2529,28.0836,28.1135,56610.0
2022-11-14 11:40:00,28.24,28.3,28.19,28.22,19926.0,28.1135,28.1732,28.0637,28.0936,19926.0
2022-11-14 11:45:00,28.24,28.29,28.22,28.24,16799.0,28.1135,28.1633,28.0936,28.1135,16799.0
2022-11-14 11:50:00,28.24,28.26,28.2,28.22,16119.0,28.1135,28.1334,28.0737,28.0936,16119.0
2022-11-14 11:55:00,28.22,28.25,28.16,28.21,14814.0,28.0936,28.1235,28.0339,28.0836,14814.0
2022-11-14 12:00:00,28.2,28.3,28.18,28.26,25799.0,28.0737,28.1732,28.0538,28.1334,25799.0
2022-11-14 12:05:00,28.26,28.31,28.24,28.25,12493.0,28.1334,28.1832,28.1135,28.1235,12493.0
2022-11-14 12:10:00,28.24,28.26,28.17,28.24,20614.0,28.1135,28.1334,28.0438,28.1135,20614.0
2022-11-14 12:15:00,28.24,28.25,28.22,28.24,10105.0,28.1135,28.1235,28.0936,28.1135,10105.0
2022-11-14 12:20:00,28.23,28.24,28.15,28.22,9955.0,28.1035,28.1135,28.0239,28.0936,9955.0
2022-11-14 12:25:00,28.22,28.26,28.21,28.23,14045.0,28.0936,28.1334,28.0836,28.1035,14045.0
2022-11-14 12:30:00,28.22,28.26,28.21,28.24,18094.0,28.0936,28.1334,28.0836,28.1135,18094.0
2022-11-14 12:35:00,28.22,28.24,28.2,28.24,6686.0,28.0936,28.1135,28.0737,28.1135,6686.0
2022-11-14 12:40:00,28.24,28.29,28.2,28.21,39992.0,28.1135,28.1633,28.0737,28.0836,39992.0
2022-11-14 12:45:00,28.21,28.32,28.2,28.29,11692.0,28.0836,28.1931,28.0737,28.1633,11692.0
2022-11-14 12:50:00,28.27,28.27,28.22,28.23,20410.0,28.1434,28.1434,28.0936,28.1035,20410.0
2022-11-14 12:55:00,28.22,28.24,28.19,28.23,15711.0,28.0936,28.1135,28.0637,28.1035,15711.0
2022-11-14 13:00:00,28.23,28.24,28.2,28.23,8496.0,28.1035,28.1135,28.0737,28.1035,8496.0
2022-11-14 13:05:00,28.22,28.23,28.14,28.15,13136.0,28.0936,28.1035,28.0139,28.0239,13136.0
2022-11-14 13:10:00,28.16,28.18,28.14,28.18,12491.0,28.0339,28.0538,28.0139,28.0538,12491.0
2022-11-14 13:15:00,28.18,28.2,28.15,28.15,12325.0,28.0538,28.0737,28.0239,28.0239,12325.0
2022-11-14 13:20:00,28.14,28.19,28.14,28.19,14009.0,28.0139,28.0637,28.0139,28.0637,14009.0
2022-11-14 13:25:00,28.19,28.24,28.18,28.24,16997.0,28.0637,28.1135,28.0538,28.1135,16997.0
2022-11-14 13:30:00,28.23,28.26,28.21,28.23,44664.0,28.1035,28.1334,28.0836,28.1035,44664.0
2022-11-14 13:35:00,28.23,28.28,28.21,28.28,33517.0,28.1035,28.1533,28.0836,28.1533,33517.0
2022-11-14 13:40:00,28.28,28.3,28.26,28.28,10979.0,28.1533,28.1732,28.1334,28.1533,10979.0
2022-11-14 13:45:00,28.28,28.32,28.26,28.27,17693.0,28.1533,28.1931,28.1334,28.1434,17693.0
2022-11-14 13:50:00,28.27,28.3,28.26,28.28,14826.0,28.1434,28.1732,28.1334,28.1533,14826.0
2022-11-14 13:55:00,28.27,28.27,28.21,28.24,15220.0,28.1434,28.1434,28.0836,28.1135,15220.0
2022-11-14 14:00:00,28.25,28.25,28.21,28.21,26498.0,28.1235,28.1235,28.0836,28.0836,26498.0
2022-11-14 14:05:00,28.21,28.24,28.2,28.23,18390.0,28.0836,28.1135,28.0737,28.1035,18390.0
2022-11-14 14:10:00,28.23,28.23,28.16,28.18,19697.0,28.1035,28.1035,28.0339,28.0538,19697.0
2022-11-14 14:15:00,28.17,28.19,28.1,28.1,30977.0,28.0438,28.0637,27.9741,27.9741,30977.0
2022-11-14 14:20:00,28.11,28.14,28.08,28.14,24333.0,27.9841,28.0139,27.9542,28.0139,24333.0
2022-11-14 14:25:00,28.13,28.14,28.1,28.14,28037.0,28.004,28.0139,27.9741,28.0139,28037.0
2022-11-14 14:30:00,28.14,28.15,28.1,28.11,29304.0,28.0139,28.0239,27.9741,27.9841,29304.0
2022-11-14 14:35:00,28.11,28.13,28.05,28.09,25785.0,27.9841,28.004,27.9243,27.9642,25785.0
2022-11-14 14:40:00,28.09,28.09,28.02,28.02,17215.0,27.9642,27.9642,27.8945,27.8945,17215.0
2022-11-14 14:45:00,28.02,28.04,28.0,28.02,22327.0,27.8945,27.9144,27.8746,27.8945,22327.0
2022-11-14 14:50:00,28.02,28.04,27.98,27.98,18936.0,27.8945,27.9144,27.8547,27.8547,18936.0
2022-11-14 14:55:00,27.98,28.06,27.96,28.05,25581.0,27.8547,27.9343,27.8347,27.9243,25581.0
2022-11-14 15:00:00,28.05,28.09,28.04,28.07,34092.0,27.9243,27.9642,27.9144,27.9443,34092.0
2022-11-14 15:05:00,28.07,28.1,28.04,28.04,21082.0,27.9443,27.9741,27.9144,27.9144,21082.0
2022-11-14 15:10:00,28.04,28.05,27.95,27.98,34056.0,27.9144,27.9243,27.8248,27.8547,34056.0
2022-11-14 15:15:00,27.97,28.02,27.96,28.02,31516.0,27.8447,27.8945,27.8347,27.8945,31516.0
2022-11-14 15:20:00,28.01,28.14,28.01,28.14,51211.0,27.8845,28.0139,27.8845,28.0139,51211.0
2022-11-14 15:25:00,28.14,28.14,28.05,28.05,32358.0,28.0139,28.0139,27.9243,27.9243,32358.0
2022-11-14 15:30:00,28.05,28.06,27.99,27.99,46810.0,27.9243,27.9343,27.8646,27.8646,46810.0
2022-11-14 15:35:00,28.0,28.09,27.99,28.08,50011.0,27.8746,27.9642,27.8646,27.9542,50011.0
2022-11-14 15:40:00,28.08,28.08,28.0,28.01,57145.0,27.9542,27.9542,27.8746,27.8845,57145.0
2022-11-14 15:45:00,28.02,28.04,27.94,27.95,63924.0,27.8945,27.9144,27.8148,27.8248,63924.0
2022-11-14 15:50:00,27.94,27.98,27.84,27.85,116416.0,27.8148,27.8547,27.7153,27.7252,116416.0
2022-11-14 15:55:00,27.84,27.84,27.73,27.73,434062.0,27.7153,27.7153,27.6058,27.6058,434062.0
2022-11-15 09:30:00,29.7,30.79,29.53,30.77,535467.0,29.567,30.6521,29.3977,30.6322,535467.0
2022-11-15 09:35:00,30.75,31.11,30.72,30.86,684789.0,30.6123,30.9706,30.5824,30.7218,684789.0
2022-11-15 09:40:00,30.86,31.15,30.81,31.02,397673.0,30.7218,31.0105,30.672,30.881,397673.0
2022-11-15 09:45:00,31.03,31.05,30.85,30.99,584335.0,30.891,30.9109,30.7118,30.8512,584335.0
2022-11-15 09:50:00,31.01,31.09,30.83,31.0,220446.0,30.8711,30.9507,30.6919,30.8611,220446.0
2022-11-15 09:55:00,30.99,31.01,30.66,30.69,238789.0,30.8512,30.8711,30.5227,30.5525,238789.0
2022-11-15 10:00:00,30.7,30.81,30.35,30.36,184723.0,30.5625,30.672,30.214,30.224,184723.0
2022-11-15 10:05:00,30.36,30.37,29.8,29.81,328684.0,30.224,30.234,29.6665,29.6765,328684.0
2022-11-15 10:10:00,29.81,30.04,29.74,29.87,308026.0,29.6765,29.9054,29.6068,29.7362,308026.0
2022-11-15 10:15:00,29.87,30.0,29.75,29.79,202558.0,29.7362,29.8656,29.6167,29.6566,202558.0
2022-11-15 10:20:00,29.78,29.79,29.59,29.64,154349.0,29.6466,29.6566,29.4574,29.5072,154349.0
2022-11-15 10:25:00,29.64,29.89,29.63,29.78,87306.0,29.5072,29.7561,29.4973,29.6466,87306.0
2022-11-15 10:30:00,29.79,30.09,29.76,30.05,227373.0,29.6566,29.9552,29.6267,29.9154,227373.0
2022-11-15 10:35:00,30.06,30.1,29.64,29.67,90066.0,29.9253,29.9652,29.5072,29.5371,90066.0
2022-11-15 10:40:00,29.68,29.82,29.64,29.8,49120.0,29.547,29.6864,29.5072,29.6665,49120.0
2022-11-15 10:45:00,29.79,29.81,29.65,29.73,41408.0,29.6566,29.6765,29.5172,29.5968,41408.0
2022-11-15 10:50:00,29.73,29.93,29.7,29.9,54999.0,29.5968,29.7959,29.567,29.7661,54999.0
2022-11-15 10:55:00,29.9,29.92,29.74,29.76,72531.0,29.7661,29.786,29.6068,29.6267,72531.0
2022-11-15 11:00:00,29.76,29.79,29.69,29.78,27961.0,29.6267,29.6566,29.557,29.6466,27961.0
2022-11-15 11:05:00,29.78,29.83,29.7,29.8,43268.0,29.6466,29.6964,29.567,29.6665,43268.0
2022-11-15 11:10:00,29.79,29.85,29.75,29.84,47555.0,29.6566,29.7163,29.6167,29.7063,47555.0
2022-11-15 11:15:00,29.84,29.91,29.81,29.84,38054.0,29.7063,29.776,29.6765,29.7063,38054.0
2022-11-15 11:20:00,29.85,29.99,29.85,29.93,85468.0,29.7163,29.8557,29.7163,29.7959,85468.0
2022-11-15 11:25:00,29.93,30.03,29.89,29.97,77110.0,29.7959,29.8955,29.7561,29.8357,77110.0
2022-11-15 11:30:00,29.98,30.03,29.9,29.95,115231.0,29.8457,29.8955,29.7661,29.8158,115231.0
2022-11-15 11:35:00,29.94,30.01,29.93,29.97,30570.0,29.8059,29.8756,29.7959,29.8357,30570.0
2022-11-15 11:40:00,29.98,30.01,29.89,30.0,72303.0,29.8457,29.8756,29.7561,29.8656,72303.0
2022-11-15 11:45:00,30.0,30.1,29.96,30.05,66894.0,29.8656,29.9652,29.8258,29.9154,66894.0
2022-11-15 11:50:00,30.05,30.05,29.95,29.97,86472.0,29.9154,29.9154,29.8158,29.8357,86472.0
2022-11-15 11:55:00,29.96,30.01,29.92,29.97,69098.0,29.8258,29.8756,29.786,29.8357,69098.0
2022-11-15 12:00:00,29.97,30.05,29.93,30.04,91080.0,29.8357,29.9154,29.7959,29.9054,91080.0
2022-11-15 12:05:00,30.04,30.17,30.0,30.17,76624.0,29.9054,30.0348,29.8656,30.0348,76624.0
2022-11-15 12:10:00,30.18,30.32,30.16,30.24,81650.0,30.0448,30.1842,30.0249,30.1045,81650.0
2022-11-15 12:15:00,30.23,30.25,30.14,30.21,90507.0,30.0946,30.1145,30.005,30.0747,90507.0
2022-11-15 12:20:00,30.22,30.34,30.2,30.21,55098.0,30.0846,30.2041,30.0647,30.0747,55098.0
2022-11-15 12:25:00,30.21,30.21,30.1,30.12,67913.0,30.0747,30.0747,29.9652,29.9851,67913.0
2022-11-15 12:30:00,30.13,30.24,30.09,30.18,45688.0,29.995,30.1045,29.9552,30.0448,45688.0
2022-11-15 12:35:00,30.19,30.21,30.11,30.19,145219.0,30.0548,30.0747,29.9751,30.0548,145219.0
2022-11-15 12:40:00,30.2,30.26,30.16,30.19,93506.0,30.0647,30.1244,30.0249,30.0548,93506.0
2022-11-15 12:45:00,30.19,30.27,30.19,30.27,24947.0,30.0548,30.1344,30.0548,30.1344,24947.0
2022-11-15 12:50:00,30.28,30.31,30.24,30.24,50539.0,30.1444,30.1742,30.1045,30.1045,50539.0
2022-11-15 12:55:00,30.25,30.25,30.14,30.15,46565.0,30.1145,30.1145,30.005,30.0149,46565.0
2022-11-15 13:00:00,30.14,30.17,30.08,30.08,91423.0,30.005,30.0348,29.9453,29.9453,91423.0
2022-11-15 13:05:00,30.08,30.18,30.03,30.09,89484.0,29.9453,30.0448,29.8955,29.9552,89484.0
2022-11-15 13:10:00,30.08,30.09,29.91,29.95,55554.0,29.9453,29.9552,29.776,29.8158,55554.0
2022-11-15 13:15:00,29.97,30.01,29.94,30.0,36751.0,29.8357,29.8756,29.8059,29.8656,36751.0
2022-11-15 13:20:00,29.99,30.02,29.8,29.85,41087.0,29.8557,29.8855,29.6665,29.7163,41087.0
2022-11-15 13:25:00,29.85,29.86,29.69,29.69,46775.0,29.7163,29.7262,29.557,29.557,46775.0
2022-11-15 13:30:00,29.69,29.7,29.38,29.41,32690.0,29.557,29.567,29.2484,29.2783,32690.0
2022-11-15 13:35:00,29.41,29.45,29.27,29.39,144810.0,29.2783,29.3181,29.1389,29.2583,144810.0
2022-11-15 13:40:00,29.4,29.44,29.21,29.42,78143.0,29.2683,29.3081,29.0792,29.2882,78143.0
2022-11-15 13:45:00,29.42,29.59,29.4,29.45,46015.0,29.2882,29.4574,29.2683,29.3181,46015.0
2022-11-15 13:50:00,29.46,29.57,29.41,29.57,19937.0,29.328,29.4375,29.2783,29.4375,19937.0
2022-11-15 13:55:00,29.55,29.56,29.39,29.45,45984.0,29.4176,29.4276,29.2583,29.3181,45984.0
2022-11-15 14:00:00,29.45,29.45,29.2,29.21,24310.0,29.3181,29.3181,29.0692,29.0792,24310.0
2022-11-15 14:05:00,29.21,29.28,29.18,29.22,37445.0,29.0792,29.1488,29.0493,29.0891,37445.0
2022-11-15 14:10:00,29.23,29.4,29.22,29.34,30622.0,29.0991,29.2683,29.0891,29.2086,30622.0
2022-11-15 14:15:00,29.31,29.4,29.26,29.37,37135.0,29.1787,29.2683,29.1289,29.2384,37135.0
2022-11-15 14:20:00,29.38,29.44,29.33,29.41,25441.0,29.2484,29.3081,29.1986,29.2783,25441.0
2022-11-15 14:25:00,29.39,29.43,29.34,29.4,22671.0,29.2583,29.2982,29.2086,29.2683,22671.0
2022-11-15 14:30:00,29.42,29.44,29.34,29.34,22260.0,29.2882,29.3081,29.2086,29.2086,22260.0
2022-11-15 14:35:00,29.35,29.38,29.28,29.32,23495.0,29.2185,29.2484,29.1488,29.1887,23495.0
2022-11-15 14:40:00,29.32,29.35,29.26,29.27,21662.0,29.1887,29.2185,29.1289,29.1389,21662.0
2022-11-15 14:45:00,29.27,29.3,29.23,29.3,28109.0,29.1389,29.1687,29.0991,29.1687,28109.0
2022-11-15 14:50:00,29.3,29.34,29.18,29.21,57738.0,29.1687,29.2086,29.0493,29.0792,57738.0
2022-11-15 14:55:00,29.22,29.36,29.21,29.28,172292.0,29.0891,29.2285,29.0792,29.1488,172292.0
2022-11-15 15:00:00,29.26,29.27,29.16,29.17,41852.0,29.1289,29.1389,29.0294,29.0393,41852.0
2022-11-15 15:05:00,29.17,29.24,29.1,29.19,34231.0,29.0393,29.109,28.9696,29.0592,34231.0
2022-11-15 15:10:00,29.19,29.21,29.11,29.17,22168.0,29.0592,29.0792,28.9796,29.0393,22168.0
2022-11-15 15:15:00,29.19,29.27,29.19,29.24,44395.0,29.0592,29.1389,29.0592,29.109,44395.0
2022-11-15 15:20:00,29.23,29.24,29.15,29.24,43670.0,29.0991,29.109,29.0194,29.109,43670.0
2022-11-15 15:25:00,29.23,29.29,29.19,29.29,51172.0,29.0991,29.1588,29.0592,29.1588,51172.0
2022-11-15 15:30:00,29.28,29.38,29.23,29.3,101475.0,29.1488,29.2484,29.0991,29.1687,101475.0
2022-11-15 15:35:00,29.31,29.33,29.24,29.25,93724.0,29.1787,29.1986,29.109,29.119,93724.0
2022-11-15 15:40:00,29.25,29.3,29.22,29.27,93634.0,29.119,29.1687,29.0891,29.1389,93634.0
2022-11-15 15:45:00,29.27,29.28,29.19,29.26,147994.0,29.1389,29.1488,29.0592,29.1289,147994.0
2022-11-15 15:50:00,29.26,29.27,29.16,29.21,300058.0,29.1289,29.1389,29.0294,29.0792,300058.0
2022-11-15 15:55:00,29.21,29.31,29.17,29.3,426633.0,29.0792,29.1787,29.0393,29.1687,426633.0
2022-11-16 09:30:00,29.03,29.11,28.82,28.98,160322.0,28.9,28.9796,28.6909,28.8502,160322.0
2022-11-16 09:35:00,28.97,29.09,28.82,29.08,164015.0,28.8402,28.9597,28.6909,28.9497,164015.0
2022-11-16 09:40:00,29.07,29.07,28.81,28.96,188392.0,28.9398,28.9398,28.6809,28.8303,188392.0
2022-11-16 09:45:00,28.96,29.14,28.95,29.02,297671.0,28.8303,29.0095,28.8203,28.89,297671.0
2022-11-16 09:50:00,29.02,29.08,28.94,29.08,131306.0,28.89,28.9497,28.8104,28.9497,131306.0
2022-11-16 09:55:00,29.1,29.23,28.97,29.04,67185.0,28.9696,29.0991,28.8402,28.9099,67185.0
2022-11-16 10:00:00,29.04,29.08,28.97,29.01,55587.0,28.9099,28.9497,28.8402,28.88,55587.0
2022-11-16 10:05:00,29.02,29.06,28.97,29.02,73926.0,28.89,28.9298,28.8402,28.89,73926.0
2022-11-16 10:10:00,29.02,29.14,29.01,29.05,31978.0,28.89,29.0095,28.88,28.9199,31978.0
2022-11-16 10:15:00,29.04,29.29,28.98,29.27,151841.0,28.9099,29.1588,28.8502,29.1389,151841.0
2022-11-16 10:20:00,29.26,29.28,29.18,29.21,88484.0,29.1289,29.1488,29.0493,29.0792,88484.0
2022-11-16 10:25:00,29.21,29.22,29.13,29.16,79017.0,29.0792,29.0891,28.9995,29.0294,79017.0
2022-11-16 10:30:00,29.15,29.29,29.14,29.27,46267.0,29.0194,29.1588,29.0095,29.1389,46267.0
2022-11-16 10:35:00,29.26,29.26,29.05,29.06,63200.0,29.1289,29.1289,28.9199,28.9298,63200.0
2022-11-16 10:40:00,29.06,29.11,28.93,29.08,109440.0,28.9298,28.9796,28.8004,28.9497,109440.0
2022-11-16 10:45:00,29.07,29.22,29.01,29.19,162444.0,28.9398,29.0891,28.88,29.0592,162444.0
2022-11-16 10:50:00,29.18,29.18,29.05,29.08,76043.0,29.0493,29.0493,28.9199,28.9497,76043.0
2022-11-16 10:55:00,29.08,29.18,29.04,29.17,37269.0,28.9497,29.0493,28.9099,29.0393,37269.0
2022-11-16 11:00:00,29.15,29.2,29.12,29.15,47330.0,29.0194,29.0692,28.9896,29.0194,47330.0
2022-11-16 11:05:00,29.13,29.22,29.12,29.18,22581.0,28.9995,29.0891,28.9896,29.0493,22581.0
2022-11-16 11:10:00,29.17,29.17,29.06,29.11,50874.0,29.0393,29.0393,28.9298,28.9796,50874.0
2022-11-16 11:15:00,29.11,29.26,29.06,29.22,123857.0,28.9796,29.1289,28.9298,29.0891,123857.0
2022-11-16 11:20:00,29.21,29.3,29.19,29.3,55403.0,29.0792,29.1687,29.0592,29.1687,55403.0
2022-11-16 11:25:00,29.3,29.32,29.2,29.2,33138.0,29.1687,29.1887,29.0692,29.0692,33138.0
2022-11-16 11:30:00,29.21,29.28,29.2,29.26,18760.0,29.0792,29.1488,29.0692,29.1289,18760.0
2022-11-16 11:35:00,29.26,29.26,29.2,29.25,79849.0,29.1289,29.1289,29.0692,29.119,79849.0
2022-11-16 11:40:00,29.23,29.28,29.21,29.21,16538.0,29.0991,29.1488,29.0792,29.0792,16538.0
2022-11-16 11:45:00,29.21,29.3,29.2,29.3,32690.0,29.0792,29.1687,29.0692,29.1687,32690.0
2022-11-16 11:50:00,29.3,29.4,29.27,29.36,96067.0,29.1687,29.2683,29.1389,29.2285,96067.0
2022-11-16 11:55:00,29.37,29.39,29.2,29.24,21961.0,29.2384,29.2583,29.0692,29.109,21961.0
2022-11-16 12:00:00,29.23,29.44,29.2,29.42,160853.0,29.0991,29.3081,29.0692,29.2882,160853.0
2022-11-16 12:05:00,29.43,29.54,29.41,29.53,96942.0,29.2982,29.4077,29.2783,29.3977,96942.0
2022-11-16 12:10:00,29.52,29.54,29.48,29.53,71478.0,29.3878,29.4077,29.3479,29.3977,71478.0
2022-11-16 12:15:00,29.54,29.55,29.49,29.54,92269.0,29.4077,29.4176,29.3579,29.4077,92269.0
2022-11-16 12:20:00,29.53,29.54,29.45,29.54,42755.0,29.3977,29.4077,29.3181,29.4077,42755.0
2022-11-16 12:25:00,29.54,29.58,29.49,29.57,32417.0,29.4077,29.4475,29.3579,29.4375,32417.0
2022-11-16 12:30:00,29.58,29.63,29.52,29.52,49019.0,29.4475,29.4973,29.3878,29.3878,49019.0
2022-11-16 12:35:00,29.53,29.56,29.5,29.51,27493.0,29.3977,29.4276,29.3679,29.3778,27493.0
2022-11-16 12:40:00,29.51,29.53,29.47,29.49,38024.0,29.3778,29.3977,29.338,29.3579,38024.0
2022-11-16 12:45:00,29.5,29.55,29.47,29.48,45305.0,29.3679,29.4176,29.338,29.3479,45305.0
2022-11-16 12:50:00,29.48,29.55,29.44,29.55,31503.0,29.3479,29.4176,29.3081,29.4176,31503.0
2022-11-16 12:55:00,29.56,29.57,29.42,29.42,29675.0,29.4276,29.4375,29.2882,29.2882,29675.0
2022-11-16 13:00:00,29.42,29.42,29.18,29.24,97154.0,29.2882,29.2882,29.0493,29.109,97154.0
2022-11-16 13:05:00,29.24,29.24,29.14,29.16,46616.0,29.109,29.109,29.0095,29.0294,46616.0
2022-11-16 13:10:00,29.14,29.24,29.14,29.2,36611.0,29.0095,29.109,29.0095,29.0692,36611.0
2022-11-16 13:15:00,29.2,29.21,29.14,29.16,24883.0,29.0692,29.0792,29.0095,29.0294,24883.0
2022-11-16 13:20:00,29.16,29.2,29.15,29.16,24706.0,29.0294,29.0692,29.0194,29.0294,24706.0
2022-11-16 13:25:00,29.15,29.21,29.14,29.16,36125.0,29.0194,29.0792,29.0095,29.0294,36125.0
2022-11-16 13:30:00,29.17,29.19,29.07,29.1,33697.0,29.0393,29.0592,28.9398,28.9696,33697.0
2022-11-16 13:35:00,29.1,29.15,28.98,29.15,68657.0,28.9696,29.0194,28.8502,29.0194,68657.0
2022-11-16 13:40:00,29.15,29.15,29.1,29.14,18414.0,29.0194,29.0194,28.9696,29.0095,18414.0
2022-11-16 13:45:00,29.13,29.14,29.07,29.11,14348.0,28.9995,29.0095,28.9398,28.9796,14348.0
2022-11-16 13:50:00,29.12,29.15,29.08,29.14,13912.0,28.9896,29.0194,28.9497,29.0095,13912.0
2022-11-16 13:55:00,29.14,29.18,29.11,29.14,21974.0,29.0095,29.0493,28.9796,29.0095,21974.0
2022-11-16 14:00:00,29.14,29.17,29.11,29.17,15342.0,29.0095,29.0393,28.9796,29.0393,15342.0
2022-11-16 14:05:00,29.17,29.2,29.09,29.2,52924.0,29.0393,29.0692,28.9597,29.0692,52924.0
2022-11-16 14:10:00,29.21,29.21,29.06,29.08,45293.0,29.0792,29.0792,28.9298,28.9497,45293.0
2022-11-16 14:15:00,29.08,29.11,28.97,29.03,81284.0,28.9497,28.9796,28.8402,28.9,81284.0
2022-11-16 14:20:00,29.03,29.04,28.97,29.01,54171.0,28.9,28.9099,28.8402,28.88,54171.0
2022-11-16 14:25:00,29.01,29.02,28.96,28.96,28130.0,28.88,28.89,28.8303,28.8303,28130.0
2022-11-16 14:30:00,28.96,28.96,28.89,28.93,58595.0,28.8303,28.8303,28.7606,28.8004,58595.0
2022-11-16 14:35:00,28.92,29.07,28.91,29.04,32734.0,28.7904,28.9398,28.7805,28.9099,32734.0
2022-11-16 14:40:00,29.04,29.06,28.98,29.05,35854.0,28.9099,28.9298,28.8502,28.9199,35854.0
2022-11-16 14:45:00,29.05,29.07,28.99,29.03,27868.0,28.9199,28.9398,28.8601,28.9,27868.0
2022-11-16 14:50:00,29.01,29.16,28.99,29.14,66573.0,28.88,29.0294,28.8601,29.0095,66573.0
2022-11-16 14:55:00,29.14,29.17,29.09,29.14,54072.0,29.0095,29.0393,28.9597,29.0095,54072.0
2022-11-16 15:00:00,29.14,29.2,29.12,29.18,30579.0,29.0095,29.0692,28.9896,29.0493,30579.0
2022-11-16 15:05:00,29.17,29.21,29.1,29.1,38184.0,29.0393,29.0792,28.9696,28.9696,38184.0
2022-11-16 15:10:00,29.11,29.13,29.06,29.12,31743.0,28.9796,28.9995,28.9298,28.9896,31743.0
2022-11-16 15:15:00,29.13,29.16,29.06,29.14,33363.0,28.9995,29.0294,28.9298,29.0095,33363.0
2022-11-16 15:20:00,29.14,29.17,29.01,29.02,43723.0,29.0095,29.0393,28.88,28.89,43723.0
2022-11-16 15:25:00,29.03,29.03,28.95,29.02,29210.0,28.9,28.9,28.8203,28.89,29210.0
2022-11-16 15:30:00,29.02,29.03,28.96,29.0,52702.0,28.89,28.9,28.8303,28.8701,52702.0
2022-11-16 15:35:00,29.01,29.07,28.98,29.03,58800.0,28.88,28.9398,28.8502,28.9,58800.0
2022-11-16 15:40:00,29.04,29.04,28.95,28.98,44796.0,28.9099,28.9099,28.8203,28.8502,44796.0
2022-11-16 15:45:00,28.99,29.0,28.85,28.87,202467.0,28.8601,28.8701,28.7208,28.7407,202467.0
2022-11-16 15:50:00,28.87,29.03,28.85,28.92,316875.0,28.7407,28.9,28.7208,28.7904,316875.0
2022-11-16 15:55:00,28.92,28.92,28.69,28.75,592344.0,28.7904,28.7904,28.5615,28.6212,592344.0
2022-11-17 09:30:00,28.29,28.41,27.92,28.29,174948.0,28.1633,28.2827,27.7949,28.1633,174948.0
2022-11-17 09:35:00,28.29,28.69,28.23,28.55,157242.0,28.1633,28.5615,28.1035,28.4221,157242.0
2022-11-17 09:40:00,28.48,28.77,28.43,28.68,102426.0,28.3524,28.6411,28.3026,28.5515,102426.0
2022-11-17 09:45:00,28.67,28.77,28.56,28.77,95703.0,28.5416,28.6411,28.4321,28.6411,95703.0
2022-11-17 09:50:00,28.77,28.92,28.7,28.86,265139.0,28.6411,28.7904,28.5714,28.7307,265139.0
2022-11-17 09:55:00,28.87,29.02,28.83,28.88,117988.0,28.7407,28.89,28.7009,28.7506,117988.0
2022-11-17 10:00:00,28.86,29.07,28.79,29.02,97734.0,28.7307,28.9398,28.661,28.89,97734.0
2022-11-17 10:05:00,29.03,29.24,28.98,29.19,65580.0,28.9,29.109,28.8502,29.0592,65580.0
2022-11-17 10:10:00,29.17,29.27,29.12,29.25,89748.0,29.0393,29.1389,28.9896,29.119,89748.0
2022-11-17 10:15:00,29.24,29.45,29.19,29.45,125235.0,29.109,29.3181,29.0592,29.3181,125235.0
2022-11-17 10:20:00,29.45,29.46,29.32,29.37,33951.0,29.3181,29.328,29.1887,29.2384,33951.0
2022-11-17 10:25:00,29.37,29.59,29.33,29.59,120157.0,29.2384,29.4574,29.1986,29.4574,120157.0
2022-11-17 10:30:00,29.57,29.83,29.54,29.71,163591.0,29.4375,29.6964,29.4077,29.5769,163591.0
2022-11-17 10:35:00,29.71,30.02,29.7,29.98,334206.0,29.5769,29.8855,29.567,29.8457,334206.0
2022-11-17 10:40:00,29.97,30.02,29.78,29.84,246275.0,29.8357,29.8855,29.6466,29.7063,246275.0
2022-11-17 10:45:00,29.84,29.84,29.55,29.55,61419.0,29.7063,29.7063,29.4176,29.4176,61419.0
2022-11-17 10:50:00,29.55,29.9,29.54,29.88,88698.0,29.4176,29.7661,29.4077,29.7461,88698.0
2022-11-17 10:55:00,29.88,29.89,29.46,29.51,75093.0,29.7461,29.7561,29.328,29.3778,75093.0
2022-11-17 11:00:00,29.5,29.84,29.49,29.73,50957.0,29.3679,29.7063,29.3579,29.5968,50957.0
2022-11-17 11:05:00,29.74,29.79,29.68,29.7,32634.0,29.6068,29.6566,29.547,29.567,32634.0
2022-11-17 11:10:00,29.71,29.78,29.68,29.73,22168.0,29.5769,29.6466,29.547,29.5968,22168.0
2022-11-17 11:15:00,29.74,29.83,29.7,29.81,49014.0,29.6068,29.6964,29.567,29.6765,49014.0
2022-11-17 11:20:00,29.81,29.83,29.61,29.62,38870.0,29.6765,29.6964,29.4774,29.4873,38870.0
2022-11-17 11:25:00,29.62,29.66,29.58,29.65,66332.0,29.4873,29.5271,29.4475,29.5172,66332.0
2022-11-17 11:30:00,29.64,29.72,29.62,29.69,44713.0,29.5072,29.5869,29.4873,29.557,44713.0
2022-11-17 11:35:00,29.68,29.69,29.6,29.66,38226.0,29.547,29.557,29.4674,29.5271,38226.0
2022-11-17 11:40:00,29.66,29.78,29.66,29.78,60132.0,29.5271,29.6466,29.5271,29.6466,60132.0
2022-11-17 11:45:00,29.79,29.84,29.71,29.74,41217.0,29.6566,29.7063,29.5769,29.6068,41217.0
2022-11-17 11:50:00,29.74,29.76,29.69,29.71,32513.0,29.6068,29.6267,29.557,29.5769,32513.0
2022-11-17 11:55:00,29.71,29.92,29.71,29.86,138059.0,29.5769,29.786,29.5769,29.7262,138059.0
2022-11-17 12:00:00,29.86,29.88,29.72,29.74,160958.0,29.7262,29.7461,29.5869,29.6068,160958.0
2022-11-17 12:05:00,29.74,29.84,29.7,29.71,67429.0,29.6068,29.7063,29.567,29.5769,67429.0
2022-11-17 12:10:00,29.71,29.85,29.71,29.83,38033.0,29.5769,29.7163,29.5769,29.6964,38033.0
2022-11-17 12:15:00,29.83,29.86,29.82,29.85,37982.0,29.6964,29.7262,29.6864,29.7163,37982.0
2022-11-17 12:20:00,29.85,29.86,29.58,29.6,34026.0,29.7163,29.7262,29.4475,29.4674,34026.0
2022-11-17 12:25:00,29.59,29.59,29.46,29.46,48448.0,29.4574,29.4574,29.328,29.328,48448.0
2022-11-17 12:30:00,29.47,29.53,29.46,29.5,25782.0,29.338,29.3977,29.328,29.3679,25782.0
2022-11-17 12:35:00,29.49,29.58,29.47,29.54,31619.0,29.3579,29.4475,29.338,29.4077,31619.0
2022-11-17 12:40:00,29.54,29.55,29.46,29.5,35021.0,29.4077,29.4176,29.328,29.3679,35021.0
2022-11-17 12:45:00,29.5,29.55,29.47,29.52,45384.0,29.3679,29.4176,29.338,29.3878,45384.0
2022-11-17 12:50:00,29.52,29.54,29.49,29.51,32710.0,29.3878,29.4077,29.3579,29.3778,32710.0
2022-11-17 12:55:00,29.51,29.53,29.49,29.51,32978.0,29.3778,29.3977,29.3579,29.3778,32978.0
2022-11-17 13:00:00,29.52,29.55,29.5,29.51,80038.0,29.3878,29.4176,29.3679,29.3778,80038.0
2022-11-17 13:05:00,29.51,29.54,29.49,29.51,39427.0,29.3778,29.4077,29.3579,29.3778,39427.0
2022-11-17 13:10:00,29.5,29.56,29.49,29.52,35618.0,29.3679,29.4276,29.3579,29.3878,35618.0
2022-11-17 13:15:00,29.52,29.59,29.5,29.59,24458.0,29.3878,29.4574,29.3679,29.4574,24458.0
2022-11-17 13:20:00,29.59,29.61,29.55,29.55,36851.0,29.4574,29.4774,29.4176,29.4176,36851.0
2022-11-17 13:25:00,29.55,29.55,29.47,29.49,31508.0,29.4176,29.4176,29.338,29.3579,31508.0
2022-11-17 13:30:00,29.49,29.53,29.49,29.52,38767.0,29.3579,29.3977,29.3579,29.3878,38767.0
2022-11-17 13:35:00,29.51,29.55,29.49,29.54,97363.0,29.3778,29.4176,29.3579,29.4077,97363.0
2022-11-17 13:40:00,29.53,29.54,29.49,29.5,54758.0,29.3977,29.4077,29.3579,29.3679,54758.0
2022-11-17 13:45:00,29.5,29.5,29.45,29.46,40365.0,29.3679,29.3679,29.3181,29.328,40365.0
2022-11-17 13:50:00,29.45,29.45,29.4,29.41,27922.0,29.3181,29.3181,29.2683,29.2783,27922.0
2022-11-17 13:55:00,29.41,29.46,29.38,29.43,25691.0,29.2783,29.328,29.2484,29.2982,25691.0
2022-11-17 14:00:00,29.43,29.48,29.41,29.46,25564.0,29.2982,29.3479,29.2783,29.328,25564.0
2022-11-17 14:05:00,29.48,29.48,29.39,29.39,43047.0,29.3479,29.3479,29.2583,29.2583,43047.0
2022-11-17 14:10:00,29.39,29.39,29.27,29.27,15986.0,29.2583,29.2583,29.1389,29.1389,15986.0
2022-11-17 14:15:00,29.26,29.26,29.17,29.21,26584.0,29.1289,29.1289,29.0393,29.0792,26584.0
2022-11-17 14:20:00,29.22,29.23,29.13,29.18,49172.0,29.0891,29.0991,28.9995,29.0493,49172.0
2022-11-17 14:25:00,29.18,29.2,29.15,29.16,26469.0,29.0493,29.0692,29.0194,29.0294,26469.0
2022-11-17 14:30:00,29.16,29.2,29.13,29.16,48385.0,29.0294,29.0692,28.9995,29.0294,48385.0
2022-11-17 14:35:00,29.16,29.16,29.11,29.12,21940.0,29.0294,29.0294,28.9796,28.9896,21940.0
2022-11-17 14:40:00,29.12,29.15,29.07,29.13,88467.0,28.9896,29.0194,28.9398,28.9995,88467.0
2022-11-17 14:45:00,29.12,29.16,29.11,29.14,64662.0,28.9896,29.0294,28.9796,29.0095,64662.0
2022-11-17 14:50:00,29.14,29.2,29.13,29.18,37942.0,29.0095,29.0692,28.9995,29.0493,37942.0
2022-11-17 14:55:00,29.17,29.24,29.15,29.2,80667.0,29.0393,29.109,29.0194,29.0692,80667.0
2022-11-17 15:00:00,29.2,29.22,29.16,29.19,79165.0,29.0692,29.0891,29.0294,29.0592,79165.0
2022-11-17 15:05:00,29.19,29.22,29.14,29.16,61506.0,29.0592,29.0891,29.0095,29.0294,61506.0
2022-11-17 15:10:00,29.16,29.18,29.1,29.18,45152.0,29.0294,29.0493,28.9696,29.0493,45152.0
2022-11-17 15:15:00,29.17,29.18,29.12,29.13,86250.0,29.0393,29.0493,28.9896,28.9995,86250.0
2022-11-17 15:20:00,29.14,29.18,29.11,29.15,105891.0,29.0095,29.0493,28.9796,29.0194,105891.0
2022-11-17 15:25:00,29.14,29.16,29.08,29.11,98200.0,29.0095,29.0294,28.9497,28.9796,98200.0
2022-11-17 15:30:00,29.11,29.18,29.1,29.15,133110.0,28.9796,29.0493,28.9696,29.0194,133110.0
2022-11-17 15:35:00,29.15,29.16,29.11,29.16,106893.0,29.0194,29.0294,28.9796,29.0294,106893.0
2022-11-17 15:40:00,29.16,29.19,29.12,29.15,288119.0,29.0294,29.0592,28.9896,29.0194,288119.0
2022-11-17 15:45:00,29.15,29.18,29.08,29.18,249554.0,29.0194,29.0493,28.9497,29.0493,249554.0
2022-11-17 15:50:00,29.18,29.19,29.08,29.09,260035.0,29.0493,29.0592,28.9497,28.9597,260035.0
2022-11-17 15:55:00,29.09,29.18,29.07,29.17,363529.0,28.9597,29.0493,28.9398,29.0393,363529.0
2022-11-18 09:30:00,28.2,28.45,27.94,28.2,154389.0,28.0737,28.3226,27.8148,28.0737,154389.0
2022-11-18 09:35:00,28.2,28.36,28.12,28.19,81588.0,28.0737,28.233,27.994,28.0637,81588.0
2022-11-18 09:40:00,28.21,28.24,28.12,28.22,72591.0,28.0836,28.1135,27.994,28.0936,72591.0
2022-11-18 09:45:00,28.24,28.42,28.24,28.42,51973.0,28.1135,28.2927,28.1135,28.2927,51973.0
2022-11-18 09:50:00,28.44,28.59,28.3,28.42,60510.0,28.3126,28.4619,28.1732,28.2927,60510.0
2022-11-18 09:55:00,28.42,28.63,28.42,28.63,33330.0,28.2927,28.5017,28.2927,28.5017,33330.0
2022-11-18 10:00:00,28.61,28.63,28.31,28.32,42851.0,28.4818,28.5017,28.1832,28.1931,42851.0
2022-11-18 10:05:00,28.31,28.34,28.2,28.33,60604.0,28.1832,28.213,28.0737,28.2031,60604.0
2022-11-18 10:10:00,28.34,28.45,28.23,28.35,117576.0,28.213,28.3226,28.1035,28.223,117576.0
2022-11-18 10:15:00,28.34,28.5,28.34,28.4,38888.0,28.213,28.3723,28.213,28.2728,38888.0
2022-11-18 10:20:00,28.4,28.44,28.27,28.32,41522.0,28.2728,28.3126,28.1434,28.1931,41522.0
2022-11-18 10:25:00,28.32,28.34,28.21,28.27,30159.0,28.1931,28.213,28.0836,28.1434,30159.0
2022-11-18 10:30:00,28.27,28.32,28.21,28.25,32494.0,28.1434,28.1931,28.0836,28.1235,32494.0
2022-11-18 10:35:00,28.27,28.46,28.24,28.44,13422.0,28.1434,28.3325,28.1135,28.3126,13422.0
2022-11-18 10:40:00,28.43,28.45,28.34,28.37,19515.0,28.3026,28.3226,28.213,28.2429,19515.0
2022-11-18 10:45:00,28.37,28.49,28.35,28.44,22114.0,28.2429,28.3624,28.223,28.3126,22114.0
2022-11-18 10:50:00,28.43,28.5,28.42,28.44,37836.0,28.3026,28.3723,28.2927,28.3126,37836.0
2022-11-18 10:55:00,28.43,28.43,28.2,28.27,54722.0,28.3026,28.3026,28.0737,28.1434,54722.0
2022-11-18 11:00:00,28.27,28.29,28.19,28.26,55169.0,28.1434,28.1633,28.0637,28.1334,55169.0
2022-11-18 11:05:00,28.26,28.28,28.19,28.28,83416.0,28.1334,28.1533,28.0637,28.1533,83416.0
2022-11-18 11:10:00,28.27,28.29,28.19,28.29,48267.0,28.1434,28.1633,28.0637,28.1633,48267.0
2022-11-18 11:15:00,28.29,28.31,28.21,28.25,132636.0,28.1633,28.1832,28.0836,28.1235,132636.0
2022-11-18 11:20:00,28.25,28.26,28.18,28.22,39252.0,28.1235,28.1334,28.0538,28.0936,39252.0
2022-11-18 11:25:00,28.22,28.24,28.12,28.14,37994.0,28.0936,28.1135,27.994,28.0139,37994.0
2022-11-18 11:30:00,28.15,28.22,28.14,28.22,29027.0,28.0239,28.0936,28.0139,28.0936,29027.0
2022-11-18 11:35:00,28.23,28.24,28.15,28.19,39036.0,28.1035,28.1135,28.0239,28.0637,39036.0
2022-11-18 11:40:00,28.19,28.23,28.1,28.21,35446.0,28.0637,28.1035,27.9741,28.0836,35446.0
2022-11-18 11:45:00,28.2,28.23,28.14,28.19,13332.0,28.0737,28.1035,28.0139,28.0637,13332.0
2022-11-18 11:50:00,28.19,28.21,28.13,28.17,33722.0,28.0637,28.0836,28.004,28.0438,33722.0
2022-11-18 11:55:00,28.16,28.23,28.16,28.21,22349.0,28.0339,28.1035,28.0339,28.0836,22349.0
2022-11-18 12:00:00,28.2,28.26,28.19,28.21,10475.0,28.0737,28.1334,28.0637,28.0836,10475.0
2022-11-18 12:05:00,28.21,28.21,28.15,28.2,38164.0,28.0836,28.0836,28.0239,28.0737,38164.0
2022-11-18 12:10:00,28.19,28.22,28.16,28.21,27143.0,28.0637,28.0936,28.0339,28.0836,27143.0
2022-11-18 12:15:00,28.2,28.2,28.1,28.13,33921.0,28.0737,28.0737,27.9741,28.004,33921.0
2022-11-18 12:20:00,28.13,28.2,28.12,28.19,28036.0,28.004,28.0737,27.994,28.0637,28036.0
2022-11-18 12:25:00,28.18,28.23,28.18,28.21,12272.0,28.0538,28.1035,28.0538,28.0836,12272.0
2022-11-18 12:30:00,28.2,28.21,28.04,28.05,91681.0,28.0737,28.0836,27.9144,27.9243,91681.0
2022-11-18 12:35:00,28.05,28.08,28.0,28.01,64725.0,27.9243,27.9542,27.8746,27.8845,64725.0
2022-11-18 12:40:00,28.01,28.15,27.96,28.12,163967.0,27.8845,28.0239,27.8347,27.994,163967.0
2022-11-18 12:45:00,28.12,28.26,28.1,28.22,30011.0,27.994,28.1334,27.9741,28.0936,30011.0
2022-11-18 12:50:00,28.22,28.23,28.1,28.17,28470.0,28.0936,28.1035,27.9741,28.0438,28470.0
2022-11-18 12:55:00,28.16,28.24,28.15,28.24,28996.0,28.0339,28.1135,28.0239,28.1135,28996.0
2022-11-18 13:00:00,28.23,28.24,28.2,28.21,19769.0,28.1035,28.1135,28.0737,28.0836,19769.0
2022-11-18 13:05:00,28.21,28.31,28.21,28.3,28637.0,28.0836,28.1832,28.0836,28.1732,28637.0
2022-11-18 13:10:00,28.3,28.42,28.3,28.41,19839.0,28.1732,28.2927,28.1732,28.2827,19839.0
2022-11-18 13:15:00,28.42,28.43,28.34,28.43,23794.0,28.2927,28.3026,28.213,28.3026,23794.0
2022-11-18 13:20:00,28.43,28.43,28.34,28.37,19982.0,28.3026,28.3026,28.213,28.2429,19982.0
2022-11-18 13:25:00,28.38,28.38,28.28,28.3,32200.0,28.2529,28.2529,28.1533,28.1732,32200.0
2022-11-18 13:30:00,28.29,28.3,28.19,28.29,63574.0,28.1633,28.1732,28.0637,28.1633,63574.0
2022-11-18 13:35:00,28.32,28.34,28.26,28.32,20888.0,28.1931,28.213,28.1334,28.1931,20888.0
2022-11-18 13:40:00,28.34,28.37,28.32,28.33,16302.0,28.213,28.2429,28.1931,28.2031,16302.0
2022-11-18 13:45:00,28.34,28.34,28.28,28.33,18752.0,28.213,28.213,28.1533,28.2031,18752.0
2022-11-18 13:50:00,28.34,28.34,28.25,28.26,9294.0,28.213,28.213,28.1235,28.1334,9294.0
2022-11-18 13:55:00,28.26,28.27,28.23,28.25,6927.0,28.1334,28.1434,28.1035,28.1235,6927.0
2022-11-18 14:00:00,28.24,28.29,28.23,28.29,25032.0,28.1135,28.1633,28.1035,28.1633,25032.0
2022-11-18 14:05:00,28.29,28.36,28.29,28.31,21497.0,28.1633,28.233,28.1633,28.1832,21497.0
2022-11-18 14:10:00,28.33,28.33,28.25,28.28,21694.0,28.2031,28.2031,28.1235,28.1533,21694.0
2022-11-18 14:15:00,28.28,28.32,28.27,28.29,10761.0,28.1533,28.1931,28.1434,28.1633,10761.0
2022-11-18 14:20:00,28.28,28.33,28.28,28.3,26384.0,28.1533,28.2031,28.1533,28.1732,26384.0
2022-11-18 14:25:00,28.29,28.32,28.28,28.3,13464.0,28.1633,28.1931,28.1533,28.1732,13464.0
2022-11-18 14:30:00,28.3,28.36,28.3,28.34,30298.0,28.1732,28.233,28.1732,28.213,30298.0
2022-11-18 14:35:00,28.33,28.33,28.26,28.28,23394.0,28.2031,28.2031,28.1334,28.1533,23394.0
2022-11-18 14:40:00,28.27,28.27,28.2,28.22,25071.0,28.1434,28.1434,28.0737,28.0936,25071.0
2022-11-18 14:45:00,28.23,28.25,28.19,28.21,14743.0,28.1035,28.1235,28.0637,28.0836,14743.0
2022-11-18 14:50:00,28.21,28.3,28.2,28.28,65529.0,28.0836,28.1732,28.0737,28.1533,65529.0
2022-11-18 14:55:00,28.28,28.28,28.2,28.24,35845.0,28.1533,28.1533,28.0737,28.1135,35845.0
2022-11-18 15:00:00,28.24,28.32,28.23,28.31,57430.0,28.1135,28.1931,28.1035,28.1832,57430.0
2022-11-18 15:05:00,28.32,28.36,28.31,28.36,33432.0,28.1931,28.233,28.1832,28.233,33432.0
2022-11-18 15:10:00,28.36,28.4,28.34,28.35,31220.0,28.233,28.2728,28.213,28.223,31220.0
2022-11-18 15:15:00,28.36,28.39,28.33,28.39,57339.0,28.233,28.2628,28.2031,28.2628,57339.0
2022-11-18 15:20:00,28.38,28.52,28.37,28.47,80222.0,28.2529,28.3922,28.2429,28.3425,80222.0
2022-11-18 15:25:00,28.46,28.58,28.45,28.57,40335.0,28.3325,28.452,28.3226,28.442,40335.0
2022-11-18 15:30:00,28.56,28.58,28.5,28.5,39545.0,28.4321,28.452,28.3723,28.3723,39545.0
2022-11-18 15:35:00,28.5,28.53,28.4,28.44,123694.0,28.3723,28.4022,28.2728,28.3126,123694.0
2022-11-18 15:40:00,28.44,28.44,28.19,28.27,159943.0,28.3126,28.3126,28.0637,28.1434,159943.0
2022-11-18 15:45:00,28.26,28.36,28.22,28.35,67741.0,28.1334,28.233,28.0936,28.223,67741.0
2022-11-18 15:50:00,28.35,28.42,28.25,28.32,163934.0,28.223,28.2927,28.1235,28.1931,163934.0
2022-11-18 15:55:00,28.32,28.36,28.27,28.36,223721.0,28.1931,28.233,28.1434,28.233,223721.0
2022-11-21 09:30:00,27.25,27.63,27.17,27.28,192575.0,27.1279,27.5062,27.0483,27.1578,192575.0
2022-11-21 09:35:00,27.26,27.53,27.25,27.48,47628.0,27.1379,27.4067,27.1279,27.3569,47628.0
2022-11-21 09:40:00,27.53,27.88,27.41,27.86,94764.0,27.4067,27.7551,27.2872,27.7352,94764.0
2022-11-21 09:45:00,27.84,28.28,27.82,28.22,113149.0,27.7153,28.1533,27.6954,28.0936,113149.0
2022-11-21 09:50:00,28.23,28.44,28.11,28.41,132689.0,28.1035,28.3126,27.9841,28.2827,132689.0
2022-11-21 09:55:00,28.38,28.41,28.26,28.35,42095.0,28.2529,28.2827,28.1334,28.223,42095.0
2022-11-21 10:00:00,28.36,28.4,28.16,28.16,63765.0,28.233,28.2728,28.0339,28.0339,63765.0
2022-11-21 10:05:00,28.13,28.16,27.88,27.89,136656.0,28.004,28.0339,27.7551,27.7651,136656.0
2022-11-21 10:10:00,27.89,27.95,27.82,27.87,56391.0,27.7651,27.8248,27.6954,27.7452,56391.0
2022-11-21 10:15:00,27.89,27.95,27.8,27.86,124731.0,27.7651,27.8248,27.6755,27.7352,124731.0
2022-11-21 10:20:00,27.84,27.85,27.58,27.75,65122.0,27.7153,27.7252,27.4565,27.6257,65122.0
2022-11-21 10:25:00,27.73,27.84,27.64,27.64,90735.0,27.6058,27.7153,27.5162,27.5162,90735.0
2022-11-21 10:30:00,27.64,27.67,27.53,27.53,56848.0,27.5162,27.546,27.4067,27.4067,56848.0
2022-11-21 10:35:00,27.53,27.63,27.52,27.56,57778.0,27.4067,27.5062,27.3967,27.4365,57778.0
2022-11-21 10:40:00,27.55,27.63,27.35,27.37,116710.0,27.4266,27.5062,27.2275,27.2474,116710.0
2022-11-21 10:45:00,27.36,27.36,27.22,27.29,72663.0,27.2374,27.2374,27.0981,27.1678,72663.0
2022-11-21 10:50:00,27.28,27.28,27.1,27.2,48200.0,27.1578,27.1578,26.9786,27.0782,48200.0
2022-11-21 10:55:00,27.19,27.25,27.13,27.19,41456.0,27.0682,27.1279,27.0085,27.0682,41456.0
2022-11-21 11:00:00,27.19,27.3,27.11,27.3,138747.0,27.0682,27.1777,26.9886,27.1777,138747.0
2022-11-21 11:05:00,27.29,27.31,27.2,27.3,100458.0,27.1678,27.1877,27.0782,27.1777,100458.0
2022-11-21 11:10:00,27.31,27.36,27.26,27.28,58041.0,27.1877,27.2374,27.1379,27.1578,58041.0
2022-11-21 11:15:00,27.29,27.38,27.29,27.34,69493.0,27.1678,27.2573,27.1678,27.2175,69493.0
2022-11-21 11:20:00,27.34,27.39,27.33,27.36,81437.0,27.2175,27.2673,27.2076,27.2374,81437.0
2022-11-21 11:25:00,27.35,27.38,27.21,27.26,58573.0,27.2275,27.2573,27.0881,27.1379,58573.0
2022-11-21 11:30:00,27.27,27.29,27.15,27.17,31936.0,27.1478,27.1678,27.0284,27.0483,31936.0
2022-11-21 11:35:00,27.18,27.3,27.18,27.23,44019.0,27.0582,27.1777,27.0582,27.108,44019.0
2022-11-21 11:40:00,27.23,27.3,27.21,27.25,40990.0,27.108,27.1777,27.0881,27.1279,40990.0
2022-11-21 11:45:00,27.24,27.48,27.23,27.48,96629.0,27.118,27.3569,27.108,27.3569,96629.0
2022-11-21 11:50:00,27.48,27.54,27.47,27.5,19359.0,27.3569,27.4166,27.3469,27.3768,19359.0
2022-11-21 11:55:00,27.5,27.5,27.33,27.34,25073.0,27.3768,27.3768,27.2076,27.2175,25073.0
2022-11-21 12:00:00,27.35,27.4,27.33,27.33,44822.0,27.2275,27.2773,27.2076,27.2076,44822.0
2022-11-21 12:05:00,27.33,27.34,27.28,27.29,50751.0,27.2076,27.2175,27.1578,27.1678,50751.0
2022-11-21 12:10:00,27.3,27.35,27.3,27.33,31986.0,27.1777,27.2275,27.1777,27.2076,31986.0
2022-11-21 12:15:00,27.32,27.36,27.26,27.3,47338.0,27.1976,27.2374,27.1379,27.1777,47338.0
2022-11-21 12:20:00,27.28,27.31,27.25,27.28,59019.0,27.1578,27.1877,27.1279,27.1578,59019.0
2022-11-21 12:25:00,27.28,27.31,27.24,27.25,18067.0,27.1578,27.1877,27.118,27.1279,18067.0
2022-11-21 12:30:00,27.25,27.31,27.25,27.3,26569.0,27.1279,27.1877,27.1279,27.1777,26569.0
2022-11-21 12:35:00,27.3,27.31,27.22,27.23,34568.0,27.1777,27.1877,27.0981,27.108,34568.0
2022-11-21 12:40:00,27.23,27.29,27.2,27.29,41880.0,27.108,27.1678,27.0782,27.1678,41880.0
2022-11-21 12:45:00,27.3,27.3,27.24,27.25,30858.0,27.1777,27.1777,27.118,27.1279,30858.0
2022-11-21 12:50:00,27.25,27.26,27.19,27.25,54186.0,27.1279,27.1379,27.0682,27.1279,54186.0
2022-11-21 12:55:00,27.24,27.3,27.22,27.24,24127.0,27.118,27.1777,27.0981,27.118,24127.0
2022-11-21 13:00:00,27.24,27.24,27.16,27.18,37837.0,27.118,27.118,27.0383,27.0582,37837.0
2022-11-21 13:05:00,27.17,27.29,27.17,27.26,58028.0,27.0483,27.1678,27.0483,27.1379,58028.0
2022-11-21 13:10:00,27.27,27.35,27.27,27.35,55535.0,27.1478,27.2275,27.1478,27.2275,55535.0
2022-11-21 13:15:00,27.35,27.35,27.25,27.3,26189.0,27.2275,27.2275,27.1279,27.1777,26189.0
2022-11-21 13:20:00,27.29,27.32,27.27,27.29,25802.0,27.1678,27.1976,27.1478,27.1678,25802.0
2022-11-21 13:25:00,27.3,27.3,27.24,27.25,22662.0,27.1777,27.1777,27.118,27.1279,22662.0
2022-11-21 13:30:00,27.26,27.26,27.2,27.22,31388.0,27.1379,27.1379,27.0782,27.0981,31388.0
2022-11-21 13:35:00,27.23,27.29,27.21,27.28,44631.0,27.108,27.1678,27.0881,27.1578,44631.0
2022-11-21 13:40:00,27.28,27.28,27.25,27.28,15030.0,27.1578,27.1578,27.1279,27.1578,15030.0
2022-11-21 13:45:00,27.27,27.28,27.22,27.25,20336.0,27.1478,27.1578,27.0981,27.1279,20336.0
2022-11-21 13:50:00,27.25,27.27,27.21,27.27,77334.0,27.1279,27.1478,27.0881,27.1478,77334.0
2022-11-21 13:55:00,27.27,27.29,27.26,27.28,28284.0,27.1478,27.1678,27.1379,27.1578,28284.0
2022-11-21 14:00:00,27.29,27.29,27.22,27.24,17282.0,27.1678,27.1678,27.0981,27.118,17282.0
2022-11-21 14:05:00,27.24,27.29,27.24,27.26,38375.0,27.118,27.1678,27.118,27.1379,38375.0
2022-11-21 14:10:00,27.27,27.27,27.2,27.24,41766.0,27.1478,27.1478,27.0782,27.118,41766.0
2022-11-21 14:15:00,27.25,27.26,27.22,27.25,19090.0,27.1279,27.1379,27.0981,27.1279,19090.0
2022-11-21 14:20:00,27.25,27.29,27.24,27.27,131371.0,27.1279,27.1678,27.118,27.1478,131371.0
2022-11-21 14:25:00,27.27,27.33,27.25,27.27,79375.0,27.1478,27.2076,27.1279,27.1478,79375.0
2022-11-21 14:30:00,27.27,27.31,27.24,27.3,23820.0,27.1478,27.1877,27.118,27.1777,23820.0
2022-11-21 14:35:00,27.3,27.3,27.26,27.27,16835.0,27.1777,27.1777,27.1379,27.1478,16835.0
2022-11-21 14:40:00,27.27,27.29,27.26,27.27,24174.0,27.1478,27.1678,27.1379,27.1478,24174.0
2022-11-21 14:45:00,27.26,27.32,27.25,27.3,94707.0,27.1379,27.1976,27.1279,27.1777,94707.0
2022-11-21 14:50:00,27.3,27.31,27.27,27.3,12306.0,27.1777,27.1877,27.1478,27.1777,12306.0
2022-11-21 14:55:00,27.3,27.31,27.28,27.3,13803.0,27.1777,27.1877,27.1578,27.1777,13803.0
2022-11-21 15:00:00,27.3,27.33,27.26,27.31,56073.0,27.1777,27.2076,27.1379,27.1877,56073.0
2022-11-21 15:05:00,27.32,27.33,27.27,27.3,48392.0,27.1976,27.2076,27.1478,27.1777,48392.0
2022-11-21 15:10:00,27.29,27.3,27.25,27.29,19485.0,27.1678,27.1777,27.1279,27.1678,19485.0
2022-11-21 15:15:00,27.29,27.34,27.29,27.31,57876.0,27.1678,27.2175,27.1678,27.1877,57876.0
2022-11-21 15:20:00,27.32,27.32,27.25,27.3,78345.0,27.1976,27.1976,27.1279,27.1777,78345.0
2022-11-21 15:25:00,27.3,27.31,27.27,27.29,23028.0,27.1777,27.1877,27.1478,27.1678,23028.0
2022-11-21 15:30:00,27.3,27.43,27.29,27.41,77143.0,27.1777,27.3071,27.1678,27.2872,77143.0
2022-11-21 15:35:00,27.42,27.42,27.3,27.3,67986.0,27.2972,27.2972,27.1777,27.1777,67986.0
2022-11-21 15:40:00,27.31,27.34,27.28,27.3,39223.0,27.1877,27.2175,27.1578,27.1777,39223.0
2022-11-21 15:45:00,27.3,27.45,27.27,27.44,104461.0,27.1777,27.327,27.1478,27.3171,104461.0
2022-11-21 15:50:00,27.44,27.58,27.43,27.54,149531.0,27.3171,27.4565,27.3071,27.4166,149531.0
2022-11-21 15:55:00,27.54,27.56,27.45,27.45,342021.0,27.4166,27.4365,27.327,27.327,342021.0
2022-11-22 09:30:00,26.58,26.8,26.32,26.53,213774.0,26.4609,26.6799,26.2021,26.4112,213774.0
2022-11-22 09:35:00,26.53,26.72,26.43,26.45,183883.0,26.4112,26.6003,26.3116,26.3315,183883.0
2022-11-22 09:40:00,26.43,26.53,26.34,26.53,147801.0,26.3116,26.4112,26.222,26.4112,147801.0
2022-11-22 09:45:00,26.53,26.54,26.33,26.4,117042.0,26.4112,26.4211,26.2121,26.2817,117042.0
2022-11-22 09:50:00,26.39,26.43,26.12,26.19,69781.0,26.2718,26.3116,26.003,26.0727,69781.0
2022-11-22 09:55:00,26.19,26.41,26.18,26.35,86711.0,26.0727,26.2917,26.0627,26.232,86711.0
2022-11-22 10:00:00,26.35,26.59,26.33,26.56,91366.0,26.232,26.4709,26.2121,26.441,91366.0
2022-11-22 10:05:00,26.54,26.55,26.48,26.51,37247.0,26.4211,26.4311,26.3614,26.3912,37247.0
2022-11-22 10:10:00,26.53,26.58,26.46,26.5,52390.0,26.4112,26.4609,26.3415,26.3813,52390.0
2022-11-22 10:15:00,26.51,26.53,26.42,26.52,177527.0,26.3912,26.4112,26.3016,26.4012,177527.0
2022-11-22 10:20:00,26.52,26.67,26.47,26.64,180314.0,26.4012,26.5505,26.3514,26.5207,180314.0
2022-11-22 10:25:00,26.64,26.86,26.62,26.86,57802.0,26.5207,26.7397,26.5008,26.7397,57802.0
2022-11-22 10:30:00,26.86,27.01,26.86,26.94,83461.0,26.7397,26.889,26.7397,26.8193,83461.0
2022-11-22 10:35:00,26.94,27.01,26.91,26.92,54560.0,26.8193,26.889,26.7895,26.7994,54560.0
2022-11-22 10:40:00,26.92,27.03,26.9,27.01,98920.0,26.7994,26.9089,26.7795,26.889,98920.0
2022-11-22 10:45:00,27.01,27.04,26.86,27.02,41917.0,26.889,26.9189,26.7397,26.899,41917.0
2022-11-22 10:50:00,27.02,27.05,26.98,26.99,41208.0,26.899,26.9288,26.8591,26.8691,41208.0
2022-11-22 10:55:00,26.99,27.07,26.91,26.93,47149.0,26.8691,26.9487,26.7895,26.8094,47149.0
2022-11-22 11:00:00,26.95,27.01,26.94,26.99,41357.0,26.8293,26.889,26.8193,26.8691,41357.0
2022-11-22 11:05:00,26.99,27.03,26.98,27.01,31447.0,26.8691,26.9089,26.8591,26.889,31447.0
2022-11-22 11:10:00,27.01,27.02,26.93,26.93,58259.0,26.889,26.899,26.8094,26.8094,58259.0
2022-11-22 11:15:00,26.93,26.93,26.81,26.82,33102.0,26.8094,26.8094,26.6899,26.6999,33102.0
2022-11-22 11:20:00,26.82,26.95,26.82,26.89,32774.0,26.6999,26.8293,26.6999,26.7695,32774.0
2022-11-22 11:25:00,26.89,26.93,26.85,26.88,24263.0,26.7695,26.8094,26.7297,26.7596,24263.0
2022-11-22 11:30:00,26.87,26.88,26.79,26.86,20549.0,26.7496,26.7596,26.67,26.7397,20549.0
2022-11-22 11:35:00,26.84,26.94,26.84,26.91,25424.0,26.7198,26.8193,26.7198,26.7895,25424.0
2022-11-22 11:40:00,26.89,26.91,26.81,26.81,14509.0,26.7695,26.7895,26.6899,26.6899,14509.0
2022-11-22 11:45:00,26.8,26.86,26.76,26.85,19244.0,26.6799,26.7397,26.6401,26.7297,19244.0
2022-11-22 11:50:00,26.85,26.87,26.79,26.85,18592.0,26.7297,26.7496,26.67,26.7297,18592.0
2022-11-22 11:55:00,26.85,26.88,26.76,26.77,17858.0,26.7297,26.7596,26.6401,26.6501,17858.0
2022-11-22 12:00:00,26.77,26.82,26.74,26.81,25234.0,26.6501,26.6999,26.6202,26.6899,25234.0
2022-11-22 12:05:00,26.79,26.79,26.71,26.73,16748.0,26.67,26.67,26.5903,26.6103,16748.0
2022-11-22 12:10:00,26.74,26.74,26.7,26.72,14666.0,26.6202,26.6202,26.5804,26.6003,14666.0
2022-11-22 12:15:00,26.72,26.72,26.66,26.71,11541.0,26.6003,26.6003,26.5406,26.5903,11541.0
2022-11-22 12:20:00,26.72,26.75,26.7,26.71,11532.0,26.6003,26.6302,26.5804,26.5903,11532.0
2022-11-22 12:25:00,26.69,26.71,26.67,26.68,13749.0,26.5704,26.5903,26.5505,26.5605,13749.0
2022-11-22 12:30:00,26.67,26.72,26.66,26.72,11898.0,26.5505,26.6003,26.5406,26.6003,11898.0
2022-11-22 12:35:00,26.73,26.74,26.71,26.71,5913.0,26.6103,26.6202,26.5903,26.5903,5913.0
2022-11-22 12:40:00,26.72,26.75,26.72,26.73,8473.0,26.6003,26.6302,26.6003,26.6103,8473.0
2022-11-22 12:45:00,26.74,26.78,26.73,26.78,11473.0,26.6202,26.66,26.6103,26.66,11473.0
2022-11-22 12:50:00,26.78,26.82,26.76,26.77,12753.0,26.66,26.6999,26.6401,26.6501,12753.0
2022-11-22 12:55:00,26.77,26.8,26.75,26.8,11186.0,26.6501,26.6799,26.6302,26.6799,11186.0
2022-11-22 13:00:00,26.8,26.82,26.75,26.78,15580.0,26.6799,26.6999,26.6302,26.66,15580.0
2022-11-22 13:05:00,26.78,26.85,26.77,26.85,14335.0,26.66,26.7297,26.6501,26.7297,14335.0
2022-11-22 13:10:00,26.84,26.85,26.82,26.83,11499.0,26.7198,26.7297,26.6999,26.7098,11499.0
2022-11-22 13:15:00,26.84,26.86,26.83,26.86,12652.0,26.7198,26.7397,26.7098,26.7397,12652.0
2022-11-22 13:20:00,26.85,26.86,26.8,26.82,17945.0,26.7297,26.7397,26.6799,26.6999,17945.0
2022-11-22 13:25:00,26.82,26.87,26.78,26.87,18138.0,26.6999,26.7496,26.66,26.7496,18138.0
2022-11-22 13:30:00,26.86,26.87,26.85,26.85,4847.0,26.7397,26.7496,26.7297,26.7297,4847.0
2022-11-22 13:35:00,26.85,26.85,26.81,26.84,11739.0,26.7297,26.7297,26.6899,26.7198,11739.0
2022-11-22 13:40:00,26.84,26.87,26.82,26.86,15043.0,26.7198,26.7496,26.6999,26.7397,15043.0
2022-11-22 13:45:00,26.86,26.86,26.81,26.82,9873.0,26.7397,26.7397,26.6899,26.6999,9873.0
2022-11-22 13:50:00,26.82,26.84,26.8,26.8,11787.0,26.6999,26.7198,26.6799,26.6799,11787.0
2022-11-22 13:55:00,26.8,26.83,26.78,26.79,8489.0,26.6799,26.7098,26.66,26.67,8489.0
2022-11-22 14:00:00,26.78,26.78,26.72,26.76,25536.0,26.66,26.66,26.6003,26.6401,25536.0
2022-11-22 14:05:00,26.76,26.76,26.72,26.74,15431.0,26.6401,26.6401,26.6003,26.6202,15431.0
2022-11-22 14:10:00,26.74,26.75,26.67,26.68,11397.0,26.6202,26.6302,26.5505,26.5605,11397.0
2022-11-22 14:15:00,26.68,26.69,26.66,26.67,14026.0,26.5605,26.5704,26.5406,26.5505,14026.0
2022-11-22 14:20:00,26.66,26.66,26.6,26.61,19058.0,26.5406,26.5406,26.4808,26.4908,19058.0
2022-11-22 14:25:00,26.61,26.64,26.6,26.62,15624.0,26.4908,26.5207,26.4808,26.5008,15624.0
2022-11-22 14:30:00,26.63,26.63,26.6,26.63,17172.0,26.5107,26.5107,26.4808,26.5107,17172.0
2022-11-22 14:35:00,26.63,26.68,26.63,26.66,15584.0,26.5107,26.5605,26.5107,26.5406,15584.0
2022-11-22 14:40:00,26.66,26.68,26.63,26.64,11804.0,26.5406,26.5605,26.5107,26.5207,11804.0
2022-11-22 14:45:00,26.64,26.65,26.61,26.64,22903.0,26.5207,26.5306,26.4908,26.5207,22903.0
2022-11-22 14:50:00,26.65,26.68,26.65,26.68,22335.0,26.5306,26.5605,26.5306,26.5605,22335.0
2022-11-22 14:55:00,26.68,26.69,26.67,26.69,11060.0,26.5605,26.5704,26.5505,26.5704,11060.0
2022-11-22 15:00:00,26.69,26.7,26.65,26.68,18053.0,26.5704,26.5804,26.5306,26.5605,18053.0
2022-11-22 15:05:00,26.68,26.71,26.65,26.7,22624.0,26.5605,26.5903,26.5306,26.5804,22624.0
2022-11-22 15:10:00,26.7,26.71,26.69,26.7,9801.0,26.5804,26.5903,26.5704,26.5804,9801.0
2022-11-22 15:15:00,26.7,26.72,26.68,26.71,25042.0,26.5804,26.6003,26.5605,26.5903,25042.0
2022-11-22 15:20:00,26.72,26.74,26.7,26.74,24692.0,26.6003,26.6202,26.5804,26.6202,24692.0
2022-11-22 15:25:00,26.74,26.79,26.73,26.78,35841.0,26.6202,26.67,26.6103,26.66,35841.0
2022-11-22 15:30:00,26.78,26.78,26.72,26.77,28940.0,26.66,26.66,26.6003,26.6501,28940.0
2022-11-22 15:35:00,26.77,26.77,26.73,26.77,29799.0,26.6501,26.6501,26.6103,26.6501,29799.0
2022-11-22 15:40:00,26.77,26.81,26.76,26.8,44062.0,26.6501,26.6899,26.6401,26.6799,44062.0
2022-11-22 15:45:00,26.8,26.8,26.75,26.77,43609.0,26.6799,26.6799,26.6302,26.6501,43609.0
2022-11-22 15:50:00,26.77,26.82,26.74,26.81,127050.0,26.6501,26.6999,26.6202,26.6899,127050.0
2022-11-22 15:55:00,26.81,26.82,26.74,26.77,179574.0,26.6899,26.6999,26.6202,26.6501,179574.0
2022-11-23 09:30:00,27.19,27.3,26.83,26.85,132037.0,27.0682,27.1777,26.7098,26.7297,132037.0
2022-11-23 09:35:00,26.86,26.89,26.57,26.64,68160.0,26.7397,26.7695,26.451,26.5207,68160.0
2022-11-23 09:40:00,26.66,26.71,26.52,26.62,60490.0,26.5406,26.5903,26.4012,26.5008,60490.0
2022-11-23 09:45:00,26.63,26.91,26.55,26.91,106575.0,26.5107,26.7895,26.4311,26.7895,106575.0
2022-11-23 09:50:00,26.92,27.09,26.86,27.04,51358.0,26.7994,26.9686,26.7397,26.9189,51358.0
2022-11-23 09:55:00,27.05,27.09,26.95,26.99,29193.0,26.9288,26.9686,26.8293,26.8691,29193.0
2022-11-23 10:00:00,27.01,27.06,26.85,26.87,55268.0,26.889,26.9388,26.7297,26.7496,55268.0
2022-11-23 10:05:00,26.87,26.97,26.85,26.92,43902.0,26.7496,26.8492,26.7297,26.7994,43902.0
2022-11-23 10:10:00,26.94,26.95,26.82,26.84,49255.0,26.8193,26.8293,26.6999,26.7198,49255.0
2022-11-23 10:15:00,26.85,26.86,26.75,26.81,15645.0,26.7297,26.7397,26.6302,26.6899,15645.0
2022-11-23 10:20:00,26.8,26.83,26.7,26.71,23996.0,26.6799,26.7098,26.5804,26.5903,23996.0
2022-11-23 10:25:00,26.72,26.73,26.61,26.63,29795.0,26.6003,26.6103,26.4908,26.5107,29795.0
2022-11-23 10:30:00,26.63,26.67,26.55,26.67,61785.0,26.5107,26.5505,26.4311,26.5505,61785.0
2022-11-23 10:35:00,26.67,26.84,26.64,26.84,124105.0,26.5505,26.7198,26.5207,26.7198,124105.0
2022-11-23 10:40:00,26.84,26.89,26.81,26.85,36162.0,26.7198,26.7695,26.6899,26.7297,36162.0
2022-11-23 10:45:00,26.86,26.87,26.78,26.83,65600.0,26.7397,26.7496,26.66,26.7098,65600.0
2022-11-23 10:50:00,26.83,26.86,26.78,26.8,23666.0,26.7098,26.7397,26.66,26.6799,23666.0
2022-11-23 10:55:00,26.81,26.84,26.74,26.83,15748.0,26.6899,26.7198,26.6202,26.7098,15748.0
2022-11-23 11:00:00,26.84,26.86,26.79,26.8,8965.0,26.7198,26.7397,26.67,26.6799,8965.0
2022-11-23 11:05:00,26.8,26.84,26.77,26.82,23911.0,26.6799,26.7198,26.6501,26.6999,23911.0
2022-11-23 11:10:00,26.82,26.82,26.75,26.82,54718.0,26.6999,26.6999,26.6302,26.6999,54718.0
2022-11-23 11:15:00,26.81,26.82,26.76,26.78,16145.0,26.6899,26.6999,26.6401,26.66,16145.0
2022-11-23 11:20:00,26.79,26.81,26.75,26.79,39463.0,26.67,26.6899,26.6302,26.67,39463.0
2022-11-23 11:25:00,26.79,26.83,26.77,26.81,12937.0,26.67,26.7098,26.6501,26.6899,12937.0
2022-11-23 11:30:00,26.8,26.81,26.74,26.8,20946.0,26.6799,26.6899,26.6202,26.6799,20946.0
2022-11-23 11:35:00,26.79,26.82,26.76,26.79,6693.0,26.67,26.6999,26.6401,26.67,6693.0
2022-11-23 11:40:00,26.79,26.86,26.77,26.82,26323.0,26.67,26.7397,26.6501,26.6999,26323.0
2022-11-23 11:45:00,26.82,26.82,26.76,26.77,15717.0,26.6999,26.6999,26.6401,26.6501,15717.0
2022-11-23 11:50:00,26.77,26.79,26.75,26.76,23345.0,26.6501,26.67,26.6302,26.6401,23345.0
2022-11-23 11:55:00,26.75,26.81,26.74,26.8,105928.0,26.6302,26.6899,26.6202,26.6799,105928.0
2022-11-23 12:00:00,26.79,26.79,26.76,26.77,8940.0,26.67,26.67,26.6401,26.6501,8940.0
2022-11-23 12:05:00,26.78,26.81,26.77,26.78,11287.0,26.66,26.6899,26.6501,26.66,11287.0
2022-11-23 12:10:00,26.78,26.81,26.77,26.79,20282.0,26.66,26.6899,26.6501,26.67,20282.0
2022-11-23 12:15:00,26.79,26.81,26.78,26.78,7574.0,26.67,26.6899,26.66,26.66,7574.0
2022-11-23 12:20:00,26.78,26.78,26.75,26.78,10863.0,26.66,26.66,26.6302,26.66,10863.0
2022-11-23 12:25:00,26.77,26.79,26.75,26.79,15029.0,26.6501,26.67,26.6302,26.67,15029.0
2022-11-23 12:30:00,26.79,26.79,26.75,26.77,12574.0,26.67,26.67,26.6302,26.6501,12574.0
2022-11-23 12:35:00,26.77,26.77,26.75,26.76,15011.0,26.6501,26.6501,26.6302,26.6401,15011.0
2022-11-23 12:40:00,26.77,26.81,26.75,26.8,20233.0,26.6501,26.6899,26.6302,26.6799,20233.0
2022-11-23 12:45:00,26.8,26.81,26.77,26.8,7914.0,26.6799,26.6899,26.6501,26.6799,7914.0
2022-11-23 12:50:00,26.8,26.81,26.76,26.79,8831.0,26.6799,26.6899,26.6401,26.67,8831.0
2022-11-23 12:55:00,26.8,26.8,26.75,26.78,14644.0,26.6799,26.6799,26.6302,26.66,14644.0
2022-11-23 13:00:00,26.78,26.81,26.77,26.8,5221.0,26.66,26.6899,26.6501,26.6799,5221.0
2022-11-23 13:05:00,26.79,26.81,26.79,26.8,5139.0,26.67,26.6899,26.67,26.6799,5139.0
2022-11-23 13:10:00,26.81,26.81,26.77,26.8,10562.0,26.6899,26.6899,26.6501,26.6799,10562.0
2022-11-23 13:15:00,26.8,26.82,26.79,26.8,7105.0,26.6799,26.6999,26.67,26.6799,7105.0
2022-11-23 13:20:00,26.8,26.82,26.79,26.82,23491.0,26.6799,26.6999,26.67,26.6999,23491.0
2022-11-23 13:25:00,26.81,26.82,26.8,26.8,3151.0,26.6899,26.6999,26.6799,26.6799,3151.0
2022-11-23 13:30:00,26.8,26.81,26.77,26.8,27420.0,26.6799,26.6899,26.6501,26.6799,27420.0
2022-11-23 13:35:00,26.8,26.83,26.79,26.82,30378.0,26.6799,26.7098,26.67,26.6999,30378.0
2022-11-23 13:40:00,26.81,26.82,26.78,26.79,41471.0,26.6899,26.6999,26.66,26.67,41471.0
2022-11-23 13:45:00,26.79,26.82,26.79,26.8,17367.0,26.67,26.6999,26.67,26.6799,17367.0
2022-11-23 13:50:00,26.81,26.81,26.76,26.77,10119.0,26.6899,26.6899,26.6401,26.6501,10119.0
2022-11-23 13:55:00,26.76,26.78,26.75,26.78,7636.0,26.6401,26.66,26.6302,26.66,7636.0
2022-11-23 14:00:00,26.78,26.84,26.75,26.83,26867.0,26.66,26.7198,26.6302,26.7098,26867.0
2022-11-23 14:05:00,26.84,26.85,26.79,26.8,21034.0,26.7198,26.7297,26.67,26.6799,21034.0
2022-11-23 14:10:00,26.79,26.8,26.75,26.79,21980.0,26.67,26.6799,26.6302,26.67,21980.0
2022-11-23 14:15:00,26.8,26.84,26.79,26.8,68627.0,26.6799,26.7198,26.67,26.6799,68627.0
2022-11-23 14:20:00,26.81,26.98,26.8,26.98,30657.0,26.6899,26.8591,26.6799,26.8591,30657.0
2022-11-23 14:25:00,26.98,27.04,26.97,27.01,17669.0,26.8591,26.9189,26.8492,26.889,17669.0
2022-11-23 14:30:00,27.01,27.03,26.98,26.99,10533.0,26.889,26.9089,26.8591,26.8691,10533.0
2022-11-23 14:35:00,26.98,27.04,26.95,27.04,12527.0,26.8591,26.9189,26.8293,26.9189,12527.0
2022-11-23 14:40:00,27.03,27.09,27.02,27.08,14574.0,26.9089,26.9686,26.899,26.9587,14574.0
2022-11-23 14:45:00,27.08,27.13,27.08,27.12,7662.0,26.9587,27.0085,26.9587,26.9985,7662.0
2022-11-23 14:50:00,27.12,27.15,27.08,27.08,12924.0,26.9985,27.0284,26.9587,26.9587,12924.0
2022-11-23 14:55:00,27.09,27.1,27.06,27.08,16892.0,26.9686,26.9786,26.9388,26.9587,16892.0
2022-11-23 15:00:00,27.07,27.1,27.04,27.07,13759.0,26.9487,26.9786,26.9189,26.9487,13759.0
2022-11-23 15:05:00,27.07,27.11,27.06,27.1,12335.0,26.9487,26.9886,26.9388,26.9786,12335.0
2022-11-23 15:10:00,27.09,27.13,27.08,27.12,17418.0,26.9686,27.0085,26.9587,26.9985,17418.0
2022-11-23 15:15:00,27.11,27.16,27.1,27.16,15427.0,26.9886,27.0383,26.9786,27.0383,15427.0
2022-11-23 15:20:00,27.15,27.16,27.11,27.16,14443.0,27.0284,27.0383,26.9886,27.0383,14443.0
2022-11-23 15:25:00,27.15,27.18,27.13,27.18,14447.0,27.0284,27.0582,27.0085,27.0582,14447.0
2022-11-23 15:30:00,27.18,27.2,27.15,27.16,21269.0,27.0582,27.0782,27.0284,27.0383,21269.0
2022-11-23 15:35:00,27.16,27.17,27.15,27.16,13204.0,27.0383,27.0483,27.0284,27.0383,13204.0
2022-11-23 15:40:00,27.16,27.16,27.11,27.12,12937.0,27.0383,27.0383,26.9886,26.9985,12937.0
2022-11-23 15:45:00,27.12,27.13,27.07,27.1,32213.0,26.9985,27.0085,26.9487,26.9786,32213.0
2022-11-23 15:50:00,27.1,27.13,27.06,27.11,39628.0,26.9786,27.0085,26.9388,26.9886,39628.0
2022-11-23 15:55:00,27.1,27.14,27.06,27.13,123010.0,26.9786,27.0184,26.9388,27.0085,123010.0
2022-11-25 09:30:00,25.94,25.94,25.37,25.46,609725.0,25.8238,25.8238,25.2564,25.3459,609725.0
2022-11-25 09:35:00,25.47,25.56,25.32,25.36,182167.0,25.3559,25.4455,25.2066,25.2464,182167.0
2022-11-25 09:40:00,25.34,25.54,25.24,25.3,128550.0,25.2265,25.4256,25.1269,25.1867,128550.0
2022-11-25 09:45:00,25.3,25.42,25.19,25.41,82072.0,25.1867,25.3061,25.0772,25.2962,82072.0
2022-11-25 09:50:00,25.4,25.53,25.38,25.48,60731.0,25.2862,25.4156,25.2663,25.3659,60731.0
2022-11-25 09:55:00,25.46,25.5,25.38,25.44,60312.0,25.3459,25.3858,25.2663,25.326,60312.0
2022-11-25 10:00:00,25.45,25.58,25.43,25.56,108118.0,25.336,25.4654,25.3161,25.4455,108118.0
2022-11-25 10:05:00,25.57,25.72,25.56,25.68,114003.0,25.4555,25.6048,25.4455,25.565,114003.0
2022-11-25 10:10:00,25.68,25.76,25.57,25.76,489861.0,25.565,25.6446,25.4555,25.6446,489861.0
2022-11-25 10:15:00,25.74,25.85,25.69,25.7,122819.0,25.6247,25.7342,25.5749,25.5849,122819.0
2022-11-25 10:20:00,25.71,25.87,25.69,25.8,29743.0,25.5948,25.7541,25.5749,25.6844,29743.0
2022-11-25 10:25:00,25.82,25.83,25.74,25.77,35201.0,25.7043,25.7143,25.6247,25.6546,35201.0
2022-11-25 10:30:00,25.78,25.87,25.75,25.85,269710.0,25.6645,25.7541,25.6346,25.7342,269710.0
2022-11-25 10:35:00,25.84,25.85,25.76,25.79,50990.0,25.7242,25.7342,25.6446,25.6745,50990.0
2022-11-25 10:40:00,25.79,25.83,25.77,25.83,30266.0,25.6745,25.7143,25.6546,25.7143,30266.0
2022-11-25 10:45:00,25.84,25.87,25.77,25.78,45868.0,25.7242,25.7541,25.6546,25.6645,45868.0
2022-11-25 10:50:00,25.79,25.8,25.73,25.74,26241.0,25.6745,25.6844,25.6147,25.6247,26241.0
2022-11-25 10:55:00,25.74,25.8,25.73,25.77,27440.0,25.6247,25.6844,25.6147,25.6546,27440.0
2022-11-25 11:00:00,25.79,25.85,25.77,25.84,27110.0,25.6745,25.7342,25.6546,25.7242,27110.0
2022-11-25 11:05:00,25.84,25.86,25.79,25.82,51508.0,25.7242,25.7442,25.6745,25.7043,51508.0
2022-11-25 11:10:00,25.83,25.84,25.8,25.82,17303.0,25.7143,25.7242,25.6844,25.7043,17303.0
2022-11-25 11:15:00,25.82,25.84,25.78,25.79,28134.0,25.7043,25.7242,25.6645,25.6745,28134.0
2022-11-25 11:20:00,25.79,25.87,25.78,25.83,84914.0,25.6745,25.7541,25.6645,25.7143,84914.0
2022-11-25 11:25:00,25.83,25.84,25.8,25.83,35256.0,25.7143,25.7242,25.6844,25.7143,35256.0
2022-11-25 11:30:00,25.83,25.86,25.81,25.84,28825.0,25.7143,25.7442,25.6944,25.7242,28825.0
2022-11-25 11:35:00,25.84,25.84,25.79,25.82,37232.0,25.7242,25.7242,25.6745,25.7043,37232.0
2022-11-25 11:40:00,25.82,25.82,25.77,25.8,17431.0,25.7043,25.7043,25.6546,25.6844,17431.0
2022-11-25 11:45:00,25.79,25.84,25.78,25.83,16484.0,25.6745,25.7242,25.6645,25.7143,16484.0
2022-11-25 11:50:00,25.84,25.86,25.8,25.81,79922.0,25.7242,25.7442,25.6844,25.6944,79922.0
2022-11-25 11:55:00,25.81,25.83,25.77,25.79,16208.0,25.6944,25.7143,25.6546,25.6745,16208.0
2022-11-25 12:00:00,25.79,25.8,25.78,25.79,10474.0,25.6745,25.6844,25.6645,25.6745,10474.0
2022-11-25 12:05:00,25.79,25.8,25.74,25.78,22613.0,25.6745,25.6844,25.6247,25.6645,22613.0
2022-11-25 12:10:00,25.79,25.83,25.77,25.82,26881.0,25.6745,25.7143,25.6546,25.7043,26881.0
2022-11-25 12:15:00,25.81,25.84,25.8,25.81,64113.0,25.6944,25.7242,25.6844,25.6944,64113.0
2022-11-25 12:20:00,25.81,25.84,25.8,25.8,34723.0,25.6944,25.7242,25.6844,25.6844,34723.0
2022-11-25 12:25:00,25.8,25.83,25.79,25.82,36281.0,25.6844,25.7143,25.6745,25.7043,36281.0
2022-11-25 12:30:00,25.82,25.82,25.74,25.8,35131.0,25.7043,25.7043,25.6247,25.6844,35131.0
2022-11-25 12:35:00,25.8,25.85,25.79,25.81,73291.0,25.6844,25.7342,25.6745,25.6944,73291.0
2022-11-25 12:40:00,25.81,25.88,25.77,25.88,53604.0,25.6944,25.7641,25.6546,25.7641,53604.0
2022-11-25 12:45:00,25.88,25.93,25.87,25.92,60398.0,25.7641,25.8138,25.7541,25.8039,60398.0
2022-11-25 12:50:00,25.93,25.94,25.84,25.94,90489.0,25.8138,25.8238,25.7242,25.8238,90489.0
2022-11-25 12:55:00,25.94,25.98,25.88,25.92,173263.0,25.8238,25.8636,25.7641,25.8039,173263.0
2022-11-28 09:30:00,26.84,26.96,26.27,26.79,309942.0,26.7198,26.8392,26.1523,26.67,309942.0
2022-11-28 09:35:00,26.77,27.21,26.62,27.05,203614.0,26.6501,27.0881,26.5008,26.9288,203614.0
2022-11-28 09:40:00,27.05,27.49,26.89,27.36,140181.0,26.9288,27.3669,26.7695,27.2374,140181.0
2022-11-28 09:45:00,27.33,27.39,27.19,27.24,65080.0,27.2076,27.2673,27.0682,27.118,65080.0
2022-11-28 09:50:00,27.23,27.43,27.15,27.21,104110.0,27.108,27.3071,27.0284,27.0881,104110.0
2022-11-28 09:55:00,27.22,27.4,27.16,27.36,98012.0,27.0981,27.2773,27.0383,27.2374,98012.0
2022-11-28 10:00:00,27.37,27.55,27.35,27.55,128055.0,27.2474,27.4266,27.2275,27.4266,128055.0
2022-11-28 10:05:00,27.55,27.74,27.48,27.72,106424.0,27.4266,27.6157,27.3569,27.5958,106424.0
2022-11-28 10:10:00,27.74,27.9,27.69,27.84,92148.0,27.6157,27.775,27.566,27.7153,92148.0
2022-11-28 10:15:00,27.84,27.94,27.69,27.73,75719.0,27.7153,27.8148,27.566,27.6058,75719.0
2022-11-28 10:20:00,27.74,27.77,27.38,27.52,93782.0,27.6157,27.6456,27.2573,27.3967,93782.0
2022-11-28 10:25:00,27.51,27.51,27.3,27.41,262298.0,27.3868,27.3868,27.1777,27.2872,262298.0
2022-11-28 10:30:00,27.4,27.58,27.35,27.57,124051.0,27.2773,27.4565,27.2275,27.4465,124051.0
2022-11-28 10:35:00,27.57,27.73,27.38,27.42,101086.0,27.4465,27.6058,27.2573,27.2972,101086.0
2022-11-28 10:40:00,27.41,27.48,27.34,27.42,94738.0,27.2872,27.3569,27.2175,27.2972,94738.0
2022-11-28 10:45:00,27.42,27.58,27.42,27.53,103830.0,27.2972,27.4565,27.2972,27.4067,103830.0
2022-11-28 10:50:00,27.52,27.56,27.38,27.42,196446.0,27.3967,27.4365,27.2573,27.2972,196446.0
2022-11-28 10:55:00,27.42,27.51,27.41,27.5,122601.0,27.2972,27.3868,27.2872,27.3768,122601.0
2022-11-28 11:00:00,27.5,27.69,27.49,27.66,142559.0,27.3768,27.566,27.3669,27.5361,142559.0
2022-11-28 11:05:00,27.67,27.8,27.66,27.73,226843.0,27.546,27.6755,27.5361,27.6058,226843.0
2022-11-28 11:10:00,27.76,27.87,27.7,27.85,123774.0,27.6356,27.7452,27.5759,27.7252,123774.0
2022-11-28 11:15:00,27.86,27.96,27.77,27.77,87764.0,27.7352,27.8347,27.6456,27.6456,87764.0
2022-11-28 11:20:00,27.76,27.91,27.72,27.89,42142.0,27.6356,27.785,27.5958,27.7651,42142.0
2022-11-28 11:25:00,27.89,28.0,27.87,27.92,73349.0,27.7651,27.8746,27.7452,27.7949,73349.0
2022-11-28 11:30:00,27.92,27.94,27.86,27.94,68435.0,27.7949,27.8148,27.7352,27.8148,68435.0
2022-11-28 11:35:00,27.94,27.96,27.85,27.87,90120.0,27.8148,27.8347,27.7252,27.7452,90120.0
2022-11-28 11:40:00,27.87,27.99,27.85,27.91,77396.0,27.7452,27.8646,27.7252,27.785,77396.0
2022-11-28 11:45:00,27.91,27.95,27.9,27.93,57289.0,27.785,27.8248,27.775,27.8049,57289.0
2022-11-28 11:50:00,27.93,28.07,27.93,28.03,83900.0,27.8049,27.9443,27.8049,27.9044,83900.0
2022-11-28 11:55:00,28.04,28.09,28.01,28.04,70742.0,27.9144,27.9642,27.8845,27.9144,70742.0
2022-11-28 12:00:00,28.04,28.05,27.94,28.02,73440.0,27.9144,27.9243,27.8148,27.8945,73440.0
2022-11-28 12:05:00,28.02,28.09,27.99,28.01,38912.0,27.8945,27.9642,27.8646,27.8845,38912.0
2022-11-28 12:10:00,28.02,28.1,28.01,28.1,37022.0,27.8945,27.9741,27.8845,27.9741,37022.0
2022-11-28 12:15:00,28.1,28.19,28.09,28.14,61126.0,27.9741,28.0637,27.9642,28.0139,61126.0
2022-11-28 12:20:00,28.14,28.16,28.1,28.11,44189.0,28.0139,28.0339,27.9741,27.9841,44189.0
2022-11-28 12:25:00,28.1,28.22,28.08,28.21,138031.0,27.9741,28.0936,27.9542,28.0836,138031.0
2022-11-28 12:30:00,28.22,28.3,28.22,28.23,75310.0,28.0936,28.1732,28.0936,28.1035,75310.0
2022-11-28 12:35:00,28.22,28.31,28.21,28.24,50191.0,28.0936,28.1832,28.0836,28.1135,50191.0
2022-11-28 12:40:00,28.24,28.26,28.13,28.19,55067.0,28.1135,28.1334,28.004,28.0637,55067.0
2022-11-28 12:45:00,28.19,28.21,28.13,28.15,36522.0,28.0637,28.0836,28.004,28.0239,36522.0
2022-11-28 12:50:00,28.14,28.24,28.1,28.21,44958.0,28.0139,28.1135,27.9741,28.0836,44958.0
2022-11-28 12:55:00,28.21,28.22,28.17,28.17,24349.0,28.0836,28.0936,28.0438,28.0438,24349.0
2022-11-28 13:00:00,28.17,28.19,28.09,28.14,32575.0,28.0438,28.0637,27.9642,28.0139,32575.0
2022-11-28 13:05:00,28.14,28.18,28.1,28.11,20965.0,28.0139,28.0538,27.9741,27.9841,20965.0
2022-11-28 13:10:00,28.11,28.19,28.06,28.19,49303.0,27.9841,28.0637,27.9343,28.0637,49303.0
2022-11-28 13:15:00,28.19,28.19,28.11,28.13,18477.0,28.0637,28.0637,27.9841,28.004,18477.0
2022-11-28 13:20:00,28.13,28.19,28.1,28.18,20073.0,28.004,28.0637,27.9741,28.0538,20073.0
2022-11-28 13:25:00,28.18,28.18,28.08,28.08,26804.0,28.0538,28.0538,27.9542,27.9542,26804.0
2022-11-28 13:30:00,28.08,28.11,28.04,28.08,27514.0,27.9542,27.9841,27.9144,27.9542,27514.0
2022-11-28 13:35:00,28.08,28.14,28.08,28.14,15492.0,27.9542,28.0139,27.9542,28.0139,15492.0
2022-11-28 13:40:00,28.14,28.14,28.05,28.07,43828.0,28.0139,28.0139,27.9243,27.9443,43828.0
2022-11-28 13:45:00,28.08,28.08,28.0,28.02,29926.0,27.9542,27.9542,27.8746,27.8945,29926.0
2022-11-28 13:50:00,28.03,28.09,28.02,28.03,19120.0,27.9044,27.9642,27.8945,27.9044,19120.0
2022-11-28 13:55:00,28.03,28.06,28.0,28.05,50890.0,27.9044,27.9343,27.8746,27.9243,50890.0
2022-11-28 14:00:00,28.05,28.07,27.98,27.99,29113.0,27.9243,27.9443,27.8547,27.8646,29113.0
2022-11-28 14:05:00,27.99,28.01,27.96,27.96,33982.0,27.8646,27.8845,27.8347,27.8347,33982.0
2022-11-28 14:10:00,27.96,28.01,27.96,28.0,23928.0,27.8347,27.8845,27.8347,27.8746,23928.0
2022-11-28 14:15:00,28.01,28.02,27.97,28.0,19409.0,27.8845,27.8945,27.8447,27.8746,19409.0
2022-11-28 14:20:00,28.0,28.01,27.98,28.01,23209.0,27.8746,27.8845,27.8547,27.8845,23209.0
2022-11-28 14:25:00,28.01,28.01,27.97,28.0,30235.0,27.8845,27.8845,27.8447,27.8746,30235.0
2022-11-28 14:30:00,28.0,28.0,27.98,28.0,18035.0,27.8746,27.8746,27.8547,27.8746,18035.0
2022-11-28 14:35:00,28.0,28.05,27.99,28.04,22536.0,27.8746,27.9243,27.8646,27.9144,22536.0
2022-11-28 14:40:00,28.04,28.12,28.02,28.09,41362.0,27.9144,27.994,27.8945,27.9642,41362.0
2022-11-28 14:45:00,28.1,28.1,28.02,28.05,25617.0,27.9741,27.9741,27.8945,27.9243,25617.0
2022-11-28 14:50:00,28.05,28.05,28.0,28.03,25539.0,27.9243,27.9243,27.8746,27.9044,25539.0
2022-11-28 14:55:00,28.03,28.09,28.02,28.06,29131.0,27.9044,27.9642,27.8945,27.9343,29131.0
2022-11-28 15:00:00,28.06,28.13,28.05,28.13,24272.0,27.9343,28.004,27.9243,28.004,24272.0
2022-11-28 15:05:00,28.13,28.19,28.12,28.17,34807.0,28.004,28.0637,27.994,28.0438,34807.0
2022-11-28 15:10:00,28.17,28.2,28.14,28.18,31321.0,28.0438,28.0737,28.0139,28.0538,31321.0
2022-11-28 15:15:00,28.18,28.22,28.16,28.21,40629.0,28.0538,28.0936,28.0339,28.0836,40629.0
2022-11-28 15:20:00,28.21,28.24,28.17,28.2,36164.0,28.0836,28.1135,28.0438,28.0737,36164.0
2022-11-28 15:25:00,28.2,28.21,28.16,28.2,34055.0,28.0737,28.0836,28.0339,28.0737,34055.0
2022-11-28 15:30:00,28.2,28.23,28.16,28.23,55638.0,28.0737,28.1035,28.0339,28.1035,55638.0
2022-11-28 15:35:00,28.23,28.3,28.18,28.19,105720.0,28.1035,28.1732,28.0538,28.0637,105720.0
2022-11-28 15:40:00,28.2,28.25,28.14,28.25,123373.0,28.0737,28.1235,28.0139,28.1235,123373.0
2022-11-28 15:45:00,28.24,28.26,28.15,28.2,148499.0,28.1135,28.1334,28.0239,28.0737,148499.0
2022-11-28 15:50:00,28.19,28.26,28.17,28.21,179966.0,28.0637,28.1334,28.0438,28.0836,179966.0
2022-11-28 15:55:00,28.21,28.24,28.09,28.1,426349.0,28.0836,28.1135,27.9642,27.9741,426349.0
2022-11-29 09:30:00,29.12,29.22,28.45,28.5,342129.0,28.9896,29.0891,28.3226,28.3723,342129.0
2022-11-29 09:35:00,28.5,29.08,28.47,28.86,108840.0,28.3723,28.9497,28.3425,28.7307,108840.0
2022-11-29 09:40:00,28.88,29.09,28.58,28.63,165567.0,28.7506,28.9597,28.452,28.5017,165567.0
2022-11-29 09:45:00,28.64,28.98,28.54,28.92,120323.0,28.5117,28.8502,28.4122,28.7904,120323.0
2022-11-29 09:50:00,28.94,29.05,28.92,28.94,94200.0,28.8104,28.9199,28.7904,28.8104,94200.0
2022-11-29 09:55:00,28.95,29.03,28.93,28.99,76845.0,28.8203,28.9,28.8004,28.8601,76845.0
2022-11-29 10:00:00,29.0,29.12,28.97,29.0,120419.0,28.8701,28.9896,28.8402,28.8701,120419.0
2022-11-29 10:05:00,29.0,29.21,28.99,29.17,111339.0,28.8701,29.0792,28.8601,29.0393,111339.0
2022-11-29 10:10:00,29.16,29.2,29.05,29.09,159366.0,29.0294,29.0692,28.9199,28.9597,159366.0
2022-11-29 10:15:00,29.09,29.25,29.08,29.17,154371.0,28.9597,29.119,28.9497,29.0393,154371.0
2022-11-29 10:20:00,29.18,29.26,29.15,29.25,124130.0,29.0493,29.1289,29.0194,29.119,124130.0
2022-11-29 10:25:00,29.24,29.26,29.18,29.22,67316.0,29.109,29.1289,29.0493,29.0891,67316.0
2022-11-29 10:30:00,29.22,29.27,29.13,29.2,48830.0,29.0891,29.1389,28.9995,29.0692,48830.0
2022-11-29 10:35:00,29.19,29.22,29.12,29.22,34418.0,29.0592,29.0891,28.9896,29.0891,34418.0
2022-11-29 10:40:00,29.22,29.32,29.21,29.21,67142.0,29.0891,29.1887,29.0792,29.0792,67142.0
2022-11-29 10:45:00,29.21,29.29,29.16,29.2,160460.0,29.0792,29.1588,29.0294,29.0692,160460.0
2022-11-29 10:50:00,29.2,29.33,29.19,29.3,91660.0,29.0692,29.1986,29.0592,29.1687,91660.0
2022-11-29 10:55:00,29.3,29.37,29.26,29.37,82590.0,29.1687,29.2384,29.1289,29.2384,82590.0
2022-11-29 11:00:00,29.37,29.49,29.36,29.42,93055.0,29.2384,29.3579,29.2285,29.2882,93055.0
2022-11-29 11:05:00,29.42,29.46,29.28,29.29,65670.0,29.2882,29.328,29.1488,29.1588,65670.0
2022-11-29 11:10:00,29.29,29.3,29.19,29.21,51563.0,29.1588,29.1687,29.0592,29.0792,51563.0
2022-11-29 11:15:00,29.2,29.28,29.19,29.2,30861.0,29.0692,29.1488,29.0592,29.0692,30861.0
2022-11-29 11:20:00,29.2,29.26,29.19,29.22,148122.0,29.0692,29.1289,29.0592,29.0891,148122.0
2022-11-29 11:25:00,29.22,29.27,29.19,29.23,30020.0,29.0891,29.1389,29.0592,29.0991,30020.0
2022-11-29 11:30:00,29.23,29.23,29.18,29.23,35518.0,29.0991,29.0991,29.0493,29.0991,35518.0
2022-11-29 11:35:00,29.23,29.25,29.17,29.18,59838.0,29.0991,29.119,29.0393,29.0493,59838.0
2022-11-29 11:40:00,29.17,29.22,29.14,29.21,50100.0,29.0393,29.0891,29.0095,29.0792,50100.0
2022-11-29 11:45:00,29.21,29.21,29.14,29.19,52528.0,29.0792,29.0792,29.0095,29.0592,52528.0
2022-11-29 11:50:00,29.2,29.25,29.17,29.23,23533.0,29.0692,29.119,29.0393,29.0991,23533.0
2022-11-29 11:55:00,29.24,29.26,29.22,29.22,15717.0,29.109,29.1289,29.0891,29.0891,15717.0
2022-11-29 12:00:00,29.21,29.23,29.2,29.23,35826.0,29.0792,29.0991,29.0692,29.0991,35826.0
2022-11-29 12:05:00,29.23,29.24,29.21,29.21,44297.0,29.0991,29.109,29.0792,29.0792,44297.0
2022-11-29 12:10:00,29.21,29.25,29.2,29.23,42851.0,29.0792,29.119,29.0692,29.0991,42851.0
2022-11-29 12:15:00,29.22,29.34,29.2,29.22,186450.0,29.0891,29.2086,29.0692,29.0891,186450.0
2022-11-29 12:20:00,29.22,29.23,29.08,29.16,24065.0,29.0891,29.0991,28.9497,29.0294,24065.0
2022-11-29 12:25:00,29.15,29.19,29.15,29.18,11608.0,29.0194,29.0592,29.0194,29.0493,11608.0
2022-11-29 12:30:00,29.18,29.2,29.15,29.2,21893.0,29.0493,29.0692,29.0194,29.0692,21893.0
2022-11-29 12:35:00,29.2,29.22,29.17,29.21,26557.0,29.0692,29.0891,29.0393,29.0792,26557.0
2022-11-29 12:40:00,29.21,29.23,29.19,29.21,19982.0,29.0792,29.0991,29.0592,29.0792,19982.0
2022-11-29 12:45:00,29.21,29.27,29.19,29.26,31170.0,29.0792,29.1389,29.0592,29.1289,31170.0
2022-11-29 12:50:00,29.26,29.3,29.25,29.3,28615.0,29.1289,29.1687,29.119,29.1687,28615.0
2022-11-29 12:55:00,29.29,29.42,29.29,29.33,45859.0,29.1588,29.2882,29.1588,29.1986,45859.0
2022-11-29 13:00:00,29.32,29.33,29.24,29.26,23093.0,29.1887,29.1986,29.109,29.1289,23093.0
2022-11-29 13:05:00,29.26,29.29,29.23,29.27,16579.0,29.1289,29.1588,29.0991,29.1389,16579.0
2022-11-29 13:10:00,29.27,29.27,29.23,29.24,14668.0,29.1389,29.1389,29.0991,29.109,14668.0
2022-11-29 13:15:00,29.23,29.25,29.19,29.25,23990.0,29.0991,29.119,29.0592,29.119,23990.0
2022-11-29 13:20:00,29.25,29.26,29.21,29.24,18866.0,29.119,29.1289,29.0792,29.109,18866.0
2022-11-29 13:25:00,29.23,29.27,29.22,29.27,20780.0,29.0991,29.1389,29.0891,29.1389,20780.0
2022-11-29 13:30:00,29.27,29.27,29.23,29.27,34605.0,29.1389,29.1389,29.0991,29.1389,34605.0
2022-11-29 13:35:00,29.27,29.28,29.24,29.27,15268.0,29.1389,29.1488,29.109,29.1389,15268.0
2022-11-29 13:40:00,29.27,29.3,29.25,29.27,26404.0,29.1389,29.1687,29.119,29.1389,26404.0
2022-11-29 13:45:00,29.27,29.29,29.24,29.25,17908.0,29.1389,29.1588,29.109,29.119,17908.0
2022-11-29 13:50:00,29.25,29.35,29.24,29.34,45393.0,29.119,29.2185,29.109,29.2086,45393.0
2022-11-29 13:55:00,29.35,29.35,29.3,29.33,21357.0,29.2185,29.2185,29.1687,29.1986,21357.0
2022-11-29 14:00:00,29.33,29.36,29.31,29.33,65265.0,29.1986,29.2285,29.1787,29.1986,65265.0
2022-11-29 14:05:00,29.33,29.41,29.32,29.4,22274.0,29.1986,29.2783,29.1887,29.2683,22274.0
2022-11-29 14:10:00,29.41,29.42,29.37,29.39,13117.0,29.2783,29.2882,29.2384,29.2583,13117.0
2022-11-29 14:15:00,29.38,29.42,29.36,29.36,18484.0,29.2484,29.2882,29.2285,29.2285,18484.0
2022-11-29 14:20:00,29.36,29.39,29.33,29.34,31317.0,29.2285,29.2583,29.1986,29.2086,31317.0
2022-11-29 14:25:00,29.34,29.34,29.29,29.3,18214.0,29.2086,29.2086,29.1588,29.1687,18214.0
2022-11-29 14:30:00,29.3,29.3,29.25,29.27,15455.0,29.1687,29.1687,29.119,29.1389,15455.0
2022-11-29 14:35:00,29.26,29.28,29.25,29.28,19631.0,29.1289,29.1488,29.119,29.1488,19631.0
2022-11-29 14:40:00,29.27,29.29,29.25,29.28,28342.0,29.1389,29.1588,29.119,29.1488,28342.0
2022-11-29 14:45:00,29.28,29.3,29.25,29.25,17840.0,29.1488,29.1687,29.119,29.119,17840.0
2022-11-29 14:50:00,29.25,29.27,29.22,29.23,19738.0,29.119,29.1389,29.0891,29.0991,19738.0
2022-11-29 14:55:00,29.22,29.24,29.2,29.23,21801.0,29.0891,29.109,29.0692,29.0991,21801.0
2022-11-29 15:00:00,29.23,29.25,29.2,29.24,25508.0,29.0991,29.119,29.0692,29.109,25508.0
2022-11-29 15:05:00,29.23,29.25,29.21,29.24,33886.0,29.0991,29.119,29.0792,29.109,33886.0
2022-11-29 15:10:00,29.24,29.24,29.13,29.18,28352.0,29.109,29.109,28.9995,29.0493,28352.0
2022-11-29 15:15:00,29.19,29.28,29.18,29.27,35321.0,29.0592,29.1488,29.0493,29.1389,35321.0
2022-11-29 15:20:00,29.26,29.29,29.24,29.26,43660.0,29.1289,29.1588,29.109,29.1289,43660.0
2022-11-29 15:25:00,29.25,29.27,29.21,29.25,19650.0,29.119,29.1389,29.0792,29.119,19650.0
2022-11-29 15:30:00,29.25,29.3,29.24,29.27,35888.0,29.119,29.1687,29.109,29.1389,35888.0
2022-11-29 15:35:00,29.27,29.28,29.2,29.24,48112.0,29.1389,29.1488,29.0692,29.109,48112.0
2022-11-29 15:40:00,29.24,29.24,29.16,29.17,62413.0,29.109,29.109,29.0294,29.0393,62413.0
2022-11-29 15:45:00,29.17,29.19,29.13,29.17,87548.0,29.0393,29.0592,28.9995,29.0393,87548.0
2022-11-29 15:50:00,29.19,29.25,29.18,29.2,56516.0,29.0592,29.119,29.0493,29.0692,56516.0
2022-11-29 15:55:00,29.2,29.22,29.16,29.19,257721.0,29.0692,29.0891,29.0294,29.0592,257721.0
2022-11-30 09:30:00,30.92,31.63,30.92,31.5,945473.0,30.7815,31.4883,30.7815,31.3589,945473.0
2022-11-30 09:35:00,31.51,32.06,31.49,31.9,581814.0,31.3688,31.9164,31.3489,31.7571,581814.0
2022-11-30 09:40:00,31.9,32.14,31.75,32.03,232939.0,31.7571,31.996,31.6078,31.8865,232939.0
2022-11-30 09:45:00,32.02,32.19,31.71,31.77,399461.0,31.8766,32.0458,31.568,31.6277,399461.0
2022-11-30 09:50:00,31.76,31.97,31.62,31.64,240243.0,31.6177,31.8268,31.4784,31.4983,240243.0
2022-11-30 09:55:00,31.65,31.72,31.5,31.5,305817.0,31.5082,31.5779,31.3589,31.3589,305817.0
2022-11-30 10:00:00,31.48,31.68,31.38,31.42,379113.0,31.339,31.5381,31.2394,31.2793,379113.0
2022-11-30 10:05:00,31.43,31.7,31.42,31.46,126420.0,31.2892,31.558,31.2793,31.3191,126420.0
2022-11-30 10:10:00,31.44,31.58,31.42,31.51,105249.0,31.2992,31.4385,31.2793,31.3688,105249.0
2022-11-30 10:15:00,31.52,31.78,31.51,31.76,194114.0,31.3788,31.6376,31.3688,31.6177,194114.0
2022-11-30 10:20:00,31.76,31.81,31.64,31.78,120145.0,31.6177,31.6675,31.4983,31.6376,120145.0
2022-11-30 10:25:00,31.8,31.87,31.68,31.8,132284.0,31.6575,31.7272,31.5381,31.6575,132284.0
2022-11-30 10:30:00,31.81,31.9,31.75,31.77,82040.0,31.6675,31.7571,31.6078,31.6277,82040.0
2022-11-30 10:35:00,31.79,31.8,31.44,31.74,284516.0,31.6476,31.6575,31.2992,31.5978,284516.0
2022-11-30 10:40:00,31.73,31.9,31.69,31.89,90112.0,31.5879,31.7571,31.548,31.7471,90112.0
2022-11-30 10:45:00,31.89,31.89,31.69,31.71,89720.0,31.7471,31.7471,31.548,31.568,89720.0
2022-11-30 10:50:00,31.72,31.8,31.55,31.78,148265.0,31.5779,31.6575,31.4087,31.6376,148265.0
2022-11-30 10:55:00,31.78,31.84,31.64,31.65,161120.0,31.6376,31.6974,31.4983,31.5082,161120.0
2022-11-30 11:00:00,31.65,31.8,31.38,31.41,136391.0,31.5082,31.6575,31.2394,31.2693,136391.0
2022-11-30 11:05:00,31.41,31.54,31.4,31.44,111723.0,31.2693,31.3987,31.2593,31.2992,111723.0
2022-11-30 11:10:00,31.43,31.44,31.27,31.27,108249.0,31.2892,31.2992,31.1299,31.1299,108249.0
2022-11-30 11:15:00,31.27,31.42,31.26,31.37,70544.0,31.1299,31.2793,31.12,31.2295,70544.0
2022-11-30 11:20:00,31.4,31.49,31.36,31.42,62407.0,31.2593,31.3489,31.2195,31.2793,62407.0
2022-11-30 11:25:00,31.42,31.44,31.34,31.44,71076.0,31.2793,31.2992,31.1996,31.2992,71076.0
2022-11-30 11:30:00,31.45,31.55,31.44,31.52,49784.0,31.3091,31.4087,31.2992,31.3788,49784.0
2022-11-30 11:35:00,31.51,31.59,31.5,31.57,75137.0,31.3688,31.4485,31.3589,31.4286,75137.0
2022-11-30 11:40:00,31.58,31.68,31.57,31.66,42079.0,31.4385,31.5381,31.4286,31.5182,42079.0
2022-11-30 11:45:00,31.66,31.81,31.63,31.78,281454.0,31.5182,31.6675,31.4883,31.6376,281454.0
2022-11-30 11:50:00,31.78,31.83,31.68,31.77,58317.0,31.6376,31.6874,31.5381,31.6277,58317.0
2022-11-30 11:55:00,31.76,31.82,31.71,31.75,50247.0,31.6177,31.6775,31.568,31.6078,50247.0
2022-11-30 12:00:00,31.75,31.81,31.73,31.75,39690.0,31.6078,31.6675,31.5879,31.6078,39690.0
2022-11-30 12:05:00,31.75,31.76,31.64,31.73,33711.0,31.6078,31.6177,31.4983,31.5879,33711.0
2022-11-30 12:10:00,31.74,31.78,31.65,31.65,22549.0,31.5978,31.6376,31.5082,31.5082,22549.0
2022-11-30 12:15:00,31.63,31.77,31.61,31.73,40706.0,31.4883,31.6277,31.4684,31.5879,40706.0
2022-11-30 12:20:00,31.72,31.75,31.68,31.71,23219.0,31.5779,31.6078,31.5381,31.568,23219.0
2022-11-30 12:25:00,31.71,31.75,31.68,31.73,24184.0,31.568,31.6078,31.5381,31.5879,24184.0
2022-11-30 12:30:00,31.73,31.75,31.67,31.72,36660.0,31.5879,31.6078,31.5281,31.5779,36660.0
2022-11-30 12:35:00,31.72,31.72,31.59,31.64,56972.0,31.5779,31.5779,31.4485,31.4983,56972.0
2022-11-30 12:40:00,31.64,31.68,31.6,31.63,36204.0,31.4983,31.5381,31.4584,31.4883,36204.0
2022-11-30 12:45:00,31.62,31.63,31.51,31.57,32306.0,31.4784,31.4883,31.3688,31.4286,32306.0
2022-11-30 12:50:00,31.57,31.66,31.57,31.64,26137.0,31.4286,31.5182,31.4286,31.4983,26137.0
2022-11-30 12:55:00,31.64,31.66,31.61,31.64,15521.0,31.4983,31.5182,31.4684,31.4983,15521.0
2022-11-30 13:00:00,31.64,31.75,31.63,31.73,23572.0,31.4983,31.6078,31.4883,31.5879,23572.0
2022-11-30 13:05:00,31.72,31.76,31.7,31.75,18074.0,31.5779,31.6177,31.558,31.6078,18074.0
2022-11-30 13:10:00,31.74,31.77,31.7,31.73,20738.0,31.5978,31.6277,31.558,31.5879,20738.0
2022-11-30 13:15:00,31.72,31.73,31.68,31.71,25018.0,31.5779,31.5879,31.5381,31.568,25018.0
2022-11-30 13:20:00,31.71,31.8,31.67,31.78,35501.0,31.568,31.6575,31.5281,31.6376,35501.0
2022-11-30 13:25:00,31.78,31.84,31.77,31.82,24522.0,31.6376,31.6974,31.6277,31.6775,24522.0
2022-11-30 13:30:00,31.81,31.89,31.72,31.78,49221.0,31.6675,31.7471,31.5779,31.6376,49221.0
2022-11-30 13:35:00,31.79,31.9,31.79,31.83,37143.0,31.6476,31.7571,31.6476,31.6874,37143.0
2022-11-30 13:40:00,31.84,31.89,31.82,31.87,31275.0,31.6974,31.7471,31.6775,31.7272,31275.0
2022-11-30 13:45:00,31.88,31.89,31.77,31.83,27957.0,31.7372,31.7471,31.6277,31.6874,27957.0
2022-11-30 13:50:00,31.82,31.84,31.76,31.77,24073.0,31.6775,31.6974,31.6177,31.6277,24073.0
2022-11-30 13:55:00,31.78,31.85,31.74,31.82,55713.0,31.6376,31.7073,31.5978,31.6775,55713.0
2022-11-30 14:00:00,31.82,31.93,31.82,31.92,40213.0,31.6775,31.787,31.6775,31.777,40213.0
2022-11-30 14:05:00,31.92,31.92,31.84,31.84,23408.0,31.777,31.777,31.6974,31.6974,23408.0
2022-11-30 14:10:00,31.84,31.89,31.83,31.86,17852.0,31.6974,31.7471,31.6874,31.7173,17852.0
2022-11-30 14:15:00,31.87,31.91,31.84,31.91,29939.0,31.7272,31.7671,31.6974,31.7671,29939.0
2022-11-30 14:20:00,31.9,31.9,31.78,31.79,30191.0,31.7571,31.7571,31.6376,31.6476,30191.0
2022-11-30 14:25:00,31.78,31.81,31.73,31.76,26588.0,31.6376,31.6675,31.5879,31.6177,26588.0
2022-11-30 14:30:00,31.76,31.76,31.65,31.71,64188.0,31.6177,31.6177,31.5082,31.568,64188.0
2022-11-30 14:35:00,31.71,31.75,31.66,31.68,34468.0,31.568,31.6078,31.5182,31.5381,34468.0
2022-11-30 14:40:00,31.69,31.7,31.58,31.58,25388.0,31.548,31.558,31.4385,31.4385,25388.0
2022-11-30 14:45:00,31.59,31.61,31.49,31.55,30975.0,31.4485,31.4684,31.3489,31.4087,30975.0
2022-11-30 14:50:00,31.56,31.58,31.51,31.54,27591.0,31.4186,31.4385,31.3688,31.3987,27591.0
2022-11-30 14:55:00,31.53,31.6,31.51,31.58,40713.0,31.3888,31.4584,31.3688,31.4385,40713.0
2022-11-30 15:00:00,31.59,31.63,31.55,31.56,49768.0,31.4485,31.4883,31.4087,31.4186,49768.0
2022-11-30 15:05:00,31.57,31.65,31.55,31.63,44487.0,31.4286,31.5082,31.4087,31.4883,44487.0
2022-11-30 15:10:00,31.62,31.65,31.59,31.65,38337.0,31.4784,31.5082,31.4485,31.5082,38337.0
2022-11-30 15:15:00,31.65,31.68,31.61,31.64,52705.0,31.5082,31.5381,31.4684,31.4983,52705.0
2022-11-30 15:20:00,31.64,31.68,31.62,31.68,50002.0,31.4983,31.5381,31.4784,31.5381,50002.0
2022-11-30 15:25:00,31.68,31.7,31.64,31.68,69802.0,31.5381,31.558,31.4983,31.5381,69802.0
2022-11-30 15:30:00,31.69,31.77,31.66,31.71,251712.0,31.548,31.6277,31.5182,31.568,251712.0
2022-11-30 15:35:00,31.71,31.73,31.63,31.63,150024.0,31.568,31.5879,31.4883,31.4883,150024.0
2022-11-30 15:40:00,31.63,31.65,31.55,31.64,102134.0,31.4883,31.5082,31.4087,31.4983,102134.0
2022-11-30 15:45:00,31.64,31.68,31.58,31.66,151089.0,31.4983,31.5381,31.4385,31.5182,151089.0
2022-11-30 15:50:00,31.66,31.85,31.64,31.76,314461.0,31.5182,31.7073,31.4983,31.6177,314461.0
2022-11-30 15:55:00,31.76,31.97,31.67,31.96,1214072.0,31.6177,31.8268,31.5281,31.8168,1214072.0
2022-12-01 09:30:00,30.74,31.09,30.56,30.86,597138.0,30.6023,30.9507,30.4231,30.7218,597138.0
2022-12-01 09:35:00,30.89,31.46,30.89,31.24,212381.0,30.7516,31.3191,30.7516,31.1001,212381.0
2022-12-01 09:40:00,31.2,31.33,30.99,31.32,148205.0,31.0602,31.1897,30.8512,31.1797,148205.0
2022-12-01 09:45:00,31.3,31.34,31.02,31.14,184748.0,31.1598,31.1996,30.881,31.0005,184748.0
2022-12-01 09:50:00,31.15,31.24,31.07,31.24,173317.0,31.0105,31.1001,30.9308,31.1001,173317.0
2022-12-01 09:55:00,31.25,31.27,31.04,31.07,154289.0,31.11,31.1299,30.901,30.9308,154289.0
2022-12-01 10:00:00,31.08,31.14,30.92,31.07,153014.0,30.9408,31.0005,30.7815,30.9308,153014.0
2022-12-01 10:05:00,31.08,31.15,30.94,31.15,78756.0,30.9408,31.0105,30.8014,31.0105,78756.0
2022-12-01 10:10:00,31.15,31.21,30.98,31.14,151161.0,31.0105,31.0702,30.8412,31.0005,151161.0
2022-12-01 10:15:00,31.14,31.22,30.98,31.03,110481.0,31.0005,31.0801,30.8412,30.891,110481.0
2022-12-01 10:20:00,31.02,31.02,30.86,30.99,101687.0,30.881,30.881,30.7218,30.8512,101687.0
2022-12-01 10:25:00,30.98,31.05,30.94,30.98,95117.0,30.8412,30.9109,30.8014,30.8412,95117.0
2022-12-01 10:30:00,30.97,31.09,30.93,31.03,68902.0,30.8313,30.9507,30.7914,30.891,68902.0
2022-12-01 10:35:00,31.03,31.09,31.0,31.03,32985.0,30.891,30.9507,30.8611,30.891,32985.0
2022-12-01 10:40:00,31.02,31.2,30.99,31.19,34275.0,30.881,31.0602,30.8512,31.0503,34275.0
2022-12-01 10:45:00,31.19,31.4,31.19,31.38,76957.0,31.0503,31.2593,31.0503,31.2394,76957.0
2022-12-01 10:50:00,31.39,31.49,31.38,31.44,50756.0,31.2494,31.3489,31.2394,31.2992,50756.0
2022-12-01 10:55:00,31.44,31.44,31.33,31.4,51713.0,31.2992,31.2992,31.1897,31.2593,51713.0
2022-12-01 11:00:00,31.41,31.47,31.32,31.36,69224.0,31.2693,31.329,31.1797,31.2195,69224.0
2022-12-01 11:05:00,31.36,31.36,31.18,31.22,68478.0,31.2195,31.2195,31.0403,31.0801,68478.0
2022-12-01 11:10:00,31.23,31.23,31.11,31.16,51619.0,31.0901,31.0901,30.9706,31.0204,51619.0
2022-12-01 11:15:00,31.15,31.19,31.11,31.16,35320.0,31.0105,31.0503,30.9706,31.0204,35320.0
2022-12-01 11:20:00,31.14,31.33,31.11,31.33,20859.0,31.0005,31.1897,30.9706,31.1897,20859.0
2022-12-01 11:25:00,31.36,31.49,31.35,31.45,23535.0,31.2195,31.3489,31.2096,31.3091,23535.0
2022-12-01 11:30:00,31.46,31.54,31.44,31.51,36490.0,31.3191,31.3987,31.2992,31.3688,36490.0
2022-12-01 11:35:00,31.5,31.58,31.41,31.46,23968.0,31.3589,31.4385,31.2693,31.3191,23968.0
2022-12-01 11:40:00,31.46,31.5,31.42,31.45,16916.0,31.3191,31.3589,31.2793,31.3091,16916.0
2022-12-01 11:45:00,31.45,31.5,31.44,31.45,27289.0,31.3091,31.3589,31.2992,31.3091,27289.0
2022-12-01 11:50:00,31.47,31.55,31.47,31.52,21624.0,31.329,31.4087,31.329,31.3788,21624.0
2022-12-01 11:55:00,31.53,31.59,31.51,31.57,15432.0,31.3888,31.4485,31.3688,31.4286,15432.0
2022-12-01 12:00:00,31.57,31.59,31.54,31.57,17511.0,31.4286,31.4485,31.3987,31.4286,17511.0
2022-12-01 12:05:00,31.57,31.61,31.44,31.48,25051.0,31.4286,31.4684,31.2992,31.339,25051.0
2022-12-01 12:10:00,31.49,31.55,31.47,31.52,20320.0,31.3489,31.4087,31.329,31.3788,20320.0
2022-12-01 12:15:00,31.54,31.56,31.5,31.52,12500.0,31.3987,31.4186,31.3589,31.3788,12500.0
2022-12-01 12:20:00,31.53,31.59,31.53,31.57,9622.0,31.3888,31.4485,31.3888,31.4286,9622.0
2022-12-01 12:25:00,31.56,31.57,31.52,31.55,8403.0,31.4186,31.4286,31.3788,31.4087,8403.0
2022-12-01 12:30:00,31.54,31.59,31.54,31.59,9354.0,31.3987,31.4485,31.3987,31.4485,9354.0
2022-12-01 12:35:00,31.59,31.64,31.58,31.59,18870.0,31.4485,31.4983,31.4385,31.4485,18870.0
2022-12-01 12:40:00,31.59,31.62,31.58,31.61,14395.0,31.4485,31.4784,31.4385,31.4684,14395.0
2022-12-01 12:45:00,31.61,31.62,31.57,31.6,17713.0,31.4684,31.4784,31.4286,31.4584,17713.0
2022-12-01 12:50:00,31.59,31.6,31.55,31.58,16382.0,31.4485,31.4584,31.4087,31.4385,16382.0
2022-12-01 12:55:00,31.58,31.66,31.58,31.62,25921.0,31.4385,31.5182,31.4385,31.4784,25921.0
2022-12-01 13:00:00,31.64,31.71,31.63,31.67,25837.0,31.4983,31.568,31.4883,31.5281,25837.0
2022-12-01 13:05:00,31.67,31.76,31.66,31.73,25910.0,31.5281,31.6177,31.5182,31.5879,25910.0
2022-12-01 13:10:00,31.75,31.75,31.68,31.7,13235.0,31.6078,31.6078,31.5381,31.558,13235.0
2022-12-01 13:15:00,31.71,31.73,31.68,31.7,17623.0,31.568,31.5879,31.5381,31.558,17623.0
2022-12-01 13:20:00,31.69,31.73,31.69,31.7,15256.0,31.548,31.5879,31.548,31.558,15256.0
2022-12-01 13:25:00,31.7,31.72,31.7,31.71,7400.0,31.558,31.5779,31.558,31.568,7400.0
2022-12-01 13:30:00,31.71,31.75,31.67,31.68,23500.0,31.568,31.6078,31.5281,31.5381,23500.0
2022-12-01 13:35:00,31.69,31.71,31.66,31.67,12096.0,31.548,31.568,31.5182,31.5281,12096.0
2022-12-01 13:40:00,31.68,31.7,31.67,31.68,6000.0,31.5381,31.558,31.5281,31.5381,6000.0
2022-12-01 13:45:00,31.68,31.68,31.64,31.66,6883.0,31.5381,31.5381,31.4983,31.5182,6883.0
2022-12-01 13:50:00,31.66,31.66,31.64,31.66,4565.0,31.5182,31.5182,31.4983,31.5182,4565.0
2022-12-01 13:55:00,31.66,31.67,31.55,31.56,23501.0,31.5182,31.5281,31.4087,31.4186,23501.0
2022-12-01 14:00:00,31.55,31.56,31.5,31.55,28450.0,31.4087,31.4186,31.3589,31.4087,28450.0
2022-12-01 14:05:00,31.55,31.56,31.53,31.55,11248.0,31.4087,31.4186,31.3888,31.4087,11248.0
2022-12-01 14:10:00,31.55,31.59,31.51,31.52,16712.0,31.4087,31.4485,31.3688,31.3788,16712.0
2022-12-01 14:15:00,31.52,31.54,31.49,31.5,9529.0,31.3788,31.3987,31.3489,31.3589,9529.0
2022-12-01 14:20:00,31.5,31.52,31.48,31.52,9167.0,31.3589,31.3788,31.339,31.3788,9167.0
2022-12-01 14:25:00,31.52,31.54,31.5,31.51,9712.0,31.3788,31.3987,31.3589,31.3688,9712.0
2022-12-01 14:30:00,31.51,31.55,31.5,31.53,12100.0,31.3688,31.4087,31.3589,31.3888,12100.0
2022-12-01 14:35:00,31.52,31.52,31.5,31.51,5522.0,31.3788,31.3788,31.3589,31.3688,5522.0
2022-12-01 14:40:00,31.52,31.57,31.5,31.53,10514.0,31.3788,31.4286,31.3589,31.3888,10514.0
2022-12-01 14:45:00,31.52,31.56,31.51,31.55,22456.0,31.3788,31.4186,31.3688,31.4087,22456.0
2022-12-01 14:50:00,31.55,31.65,31.55,31.62,12427.0,31.4087,31.5082,31.4087,31.4784,12427.0
2022-12-01 14:55:00,31.63,31.66,31.6,31.66,11770.0,31.4883,31.5182,31.4584,31.5182,11770.0
2022-12-01 15:00:00,31.66,31.7,31.65,31.7,41148.0,31.5182,31.558,31.5082,31.558,41148.0
2022-12-01 15:05:00,31.7,31.73,31.69,31.7,28948.0,31.558,31.5879,31.548,31.558,28948.0
2022-12-01 15:10:00,31.7,31.73,31.69,31.73,16102.0,31.558,31.5879,31.548,31.5879,16102.0
2022-12-01 15:15:00,31.73,31.73,31.68,31.7,82578.0,31.5879,31.5879,31.5381,31.558,82578.0
2022-12-01 15:20:00,31.7,31.76,31.68,31.72,37996.0,31.558,31.6177,31.5381,31.5779,37996.0
2022-12-01 15:25:00,31.71,31.73,31.69,31.71,52031.0,31.568,31.5879,31.548,31.568,52031.0
2022-12-01 15:30:00,31.71,31.75,31.71,31.75,47761.0,31.568,31.6078,31.568,31.6078,47761.0
2022-12-01 15:35:00,31.75,31.81,31.74,31.8,64283.0,31.6078,31.6675,31.5978,31.6575,64283.0
2022-12-01 15:40:00,31.81,31.82,31.69,31.76,28796.0,31.6675,31.6775,31.548,31.6177,28796.0
2022-12-01 15:45:00,31.76,31.76,31.6,31.61,38497.0,31.6177,31.6177,31.4584,31.4684,38497.0
2022-12-01 15:50:00,31.62,31.67,31.55,31.67,112861.0,31.4784,31.5281,31.4087,31.5281,112861.0
2022-12-01 15:55:00,31.67,31.89,31.61,31.87,544779.0,31.5281,31.7471,31.4684,31.7272,544779.0
2022-12-02 09:30:00,31.98,31.98,31.42,31.94,158360.0,31.8367,31.8367,31.2793,31.7969,158360.0
2022-12-02 09:35:00,31.92,31.98,31.25,31.37,177860.0,31.777,31.8367,31.11,31.2295,177860.0
2022-12-02 09:40:00,31.36,31.65,31.29,31.63,121025.0,31.2195,31.5082,31.1498,31.4883,121025.0
2022-12-02 09:45:00,31.65,31.91,31.61,31.8,144094.0,31.5082,31.7671,31.4684,31.6575,144094.0
2022-12-02 09:50:00,31.81,32.0,31.79,31.98,229463.0,31.6675,31.8567,31.6476,31.8367,229463.0
2022-12-02 09:55:00,31.98,32.0,31.84,31.96,206646.0,31.8367,31.8567,31.6974,31.8168,206646.0
2022-12-02 10:00:00,31.95,32.01,31.83,31.9,246081.0,31.8069,31.8666,31.6874,31.7571,246081.0
2022-12-02 10:05:00,31.9,31.98,31.82,31.86,155927.0,31.7571,31.8367,31.6775,31.7173,155927.0
2022-12-02 10:10:00,31.86,32.01,31.86,31.91,326869.0,31.7173,31.8666,31.7173,31.7671,326869.0
2022-12-02 10:15:00,31.9,32.0,31.87,31.99,268491.0,31.7571,31.8567,31.7272,31.8467,268491.0
2022-12-02 10:20:00,31.99,32.0,31.84,31.97,295780.0,31.8467,31.8567,31.6974,31.8268,295780.0
2022-12-02 10:25:00,31.97,32.25,31.86,32.06,405404.0,31.8268,32.1055,31.7173,31.9164,405404.0
2022-12-02 10:30:00,32.06,32.12,31.94,32.0,209706.0,31.9164,31.9761,31.7969,31.8567,209706.0
2022-12-02 10:35:00,32.0,32.03,31.94,31.98,187768.0,31.8567,31.8865,31.7969,31.8367,187768.0
2022-12-02 10:40:00,31.98,32.09,31.96,32.05,76997.0,31.8367,31.9462,31.8168,31.9064,76997.0
2022-12-02 10:45:00,32.05,32.34,32.01,32.32,149523.0,31.9064,32.1951,31.8666,32.1752,149523.0
2022-12-02 10:50:00,32.33,32.43,32.18,32.26,175408.0,32.1852,32.2847,32.0358,32.1155,175408.0
2022-12-02 10:55:00,32.26,32.29,32.15,32.2,66631.0,32.1155,32.1454,32.006,32.0558,66631.0
2022-12-02 11:00:00,32.2,32.21,32.07,32.07,59608.0,32.0558,32.0657,31.9263,31.9263,59608.0
2022-12-02 11:05:00,32.05,32.17,32.04,32.13,95233.0,31.9064,32.0259,31.8965,31.9861,95233.0
2022-12-02 11:10:00,32.15,32.18,32.1,32.16,130642.0,32.006,32.0358,31.9562,32.0159,130642.0
2022-12-02 11:15:00,32.14,32.16,32.04,32.1,101077.0,31.996,32.0159,31.8965,31.9562,101077.0
2022-12-02 11:20:00,32.1,32.15,32.04,32.11,78798.0,31.9562,32.006,31.8965,31.9662,78798.0
2022-12-02 11:25:00,32.1,32.25,32.07,32.25,139580.0,31.9562,32.1055,31.9263,32.1055,139580.0
2022-12-02 11:30:00,32.23,32.27,32.19,32.25,93539.0,32.0856,32.1254,32.0458,32.1055,93539.0
2022-12-02 11:35:00,32.25,32.34,32.22,32.25,116313.0,32.1055,32.1951,32.0757,32.1055,116313.0
2022-12-02 11:40:00,32.26,32.3,32.15,32.16,39876.0,32.1155,32.1553,32.006,32.0159,39876.0
2022-12-02 11:45:00,32.16,32.28,32.14,32.25,48406.0,32.0159,32.1354,31.996,32.1055,48406.0
2022-12-02 11:50:00,32.26,32.27,32.19,32.2,119174.0,32.1155,32.1254,32.0458,32.0558,119174.0
2022-12-02 11:55:00,32.2,32.27,32.17,32.24,195264.0,32.0558,32.1254,32.0259,32.0956,195264.0
2022-12-02 12:00:00,32.23,32.28,32.18,32.2,158672.0,32.0856,32.1354,32.0358,32.0558,158672.0
2022-12-02 12:05:00,32.2,32.24,32.15,32.23,37914.0,32.0558,32.0956,32.006,32.0856,37914.0
2022-12-02 12:10:00,32.23,32.32,32.2,32.27,47862.0,32.0856,32.1752,32.0558,32.1254,47862.0
2022-12-02 12:15:00,32.26,32.32,32.25,32.31,43917.0,32.1155,32.1752,32.1055,32.1653,43917.0
2022-12-02 12:20:00,32.3,32.36,32.29,32.33,30338.0,32.1553,32.215,32.1454,32.1852,30338.0
2022-12-02 12:25:00,32.33,32.35,32.3,32.33,37786.0,32.1852,32.2051,32.1553,32.1852,37786.0
2022-12-02 12:30:00,32.33,32.46,32.32,32.42,62482.0,32.1852,32.3146,32.1752,32.2748,62482.0
2022-12-02 12:35:00,32.41,32.48,32.41,32.44,37814.0,32.2648,32.3345,32.2648,32.2947,37814.0
2022-12-02 12:40:00,32.44,32.48,32.41,32.45,50830.0,32.2947,32.3345,32.2648,32.3046,50830.0
2022-12-02 12:45:00,32.45,32.53,32.45,32.51,59903.0,32.3046,32.3843,32.3046,32.3644,59903.0
2022-12-02 12:50:00,32.51,32.58,32.51,32.57,28739.0,32.3644,32.4341,32.3644,32.4241,28739.0
2022-12-02 12:55:00,32.56,32.59,32.54,32.59,29689.0,32.4141,32.444,32.3942,32.444,29689.0
2022-12-02 13:00:00,32.58,32.6,32.55,32.58,21636.0,32.4341,32.454,32.4042,32.4341,21636.0
2022-12-02 13:05:00,32.58,32.58,32.5,32.51,16695.0,32.4341,32.4341,32.3544,32.3644,16695.0
2022-12-02 13:10:00,32.5,32.57,32.48,32.56,33779.0,32.3544,32.4241,32.3345,32.4141,33779.0
2022-12-02 13:15:00,32.55,32.56,32.47,32.47,33171.0,32.4042,32.4141,32.3245,32.3245,33171.0
2022-12-02 13:20:00,32.48,32.53,32.45,32.51,17411.0,32.3345,32.3843,32.3046,32.3644,17411.0
2022-12-02 13:25:00,32.51,32.6,32.5,32.58,15127.0,32.3644,32.454,32.3544,32.4341,15127.0
2022-12-02 13:30:00,32.58,32.64,32.57,32.59,18922.0,32.4341,32.4938,32.4241,32.444,18922.0
2022-12-02 13:35:00,32.6,32.6,32.56,32.57,14317.0,32.454,32.454,32.4141,32.4241,14317.0
2022-12-02 13:40:00,32.57,32.6,32.56,32.58,21320.0,32.4241,32.454,32.4141,32.4341,21320.0
2022-12-02 13:45:00,32.59,32.6,32.54,32.55,14692.0,32.444,32.454,32.3942,32.4042,14692.0
2022-12-02 13:50:00,32.55,32.56,32.5,32.54,18926.0,32.4042,32.4141,32.3544,32.3942,18926.0
2022-12-02 13:55:00,32.54,32.56,32.52,32.54,13255.0,32.3942,32.4141,32.3743,32.3942,13255.0
2022-12-02 14:00:00,32.53,32.59,32.52,32.58,15303.0,32.3843,32.444,32.3743,32.4341,15303.0
2022-12-02 14:05:00,32.57,32.58,32.5,32.5,15666.0,32.4241,32.4341,32.3544,32.3544,15666.0
2022-12-02 14:10:00,32.5,32.58,32.47,32.55,20693.0,32.3544,32.4341,32.3245,32.4042,20693.0
2022-12-02 14:15:00,32.55,32.59,32.47,32.48,136035.0,32.4042,32.444,32.3245,32.3345,136035.0
2022-12-02 14:20:00,32.48,32.48,32.44,32.45,19642.0,32.3345,32.3345,32.2947,32.3046,19642.0
2022-12-02 14:25:00,32.45,32.46,32.41,32.41,10964.0,32.3046,32.3146,32.2648,32.2648,10964.0
2022-12-02 14:30:00,32.41,32.42,32.39,32.41,17618.0,32.2648,32.2748,32.2449,32.2648,17618.0
2022-12-02 14:35:00,32.41,32.41,32.37,32.38,13729.0,32.2648,32.2648,32.225,32.2349,13729.0
2022-12-02 14:40:00,32.38,32.39,32.33,32.33,15244.0,32.2349,32.2449,32.1852,32.1852,15244.0
2022-12-02 14:45:00,32.33,32.35,32.32,32.34,14996.0,32.1852,32.2051,32.1752,32.1951,14996.0
2022-12-02 14:50:00,32.34,32.38,32.33,32.38,17653.0,32.1951,32.2349,32.1852,32.2349,17653.0
2022-12-02 14:55:00,32.38,32.39,32.34,32.34,12894.0,32.2349,32.2449,32.1951,32.1951,12894.0
2022-12-02 15:00:00,32.35,32.36,32.28,32.33,61643.0,32.2051,32.215,32.1354,32.1852,61643.0
2022-12-02 15:05:00,32.33,32.33,32.28,32.32,59713.0,32.1852,32.1852,32.1354,32.1752,59713.0
2022-12-02 15:10:00,32.32,32.33,32.28,32.3,37850.0,32.1752,32.1852,32.1354,32.1553,37850.0
2022-12-02 15:15:00,32.3,32.34,32.29,32.32,38067.0,32.1553,32.1951,32.1454,32.1752,38067.0
2022-12-02 15:20:00,32.32,32.41,32.24,32.31,150035.0,32.1752,32.2648,32.0956,32.1653,150035.0
2022-12-02 15:25:00,32.31,32.35,32.28,32.31,31469.0,32.1653,32.2051,32.1354,32.1653,31469.0
2022-12-02 15:30:00,32.32,32.34,32.22,32.25,108627.0,32.1752,32.1951,32.0757,32.1055,108627.0
2022-12-02 15:35:00,32.23,32.25,32.19,32.2,57535.0,32.0856,32.1055,32.0458,32.0558,57535.0
2022-12-02 15:40:00,32.19,32.19,32.1,32.12,45722.0,32.0458,32.0458,31.9562,31.9761,45722.0
2022-12-02 15:45:00,32.12,32.13,32.0,32.13,111660.0,31.9761,31.9861,31.8567,31.9861,111660.0
2022-12-02 15:50:00,32.12,32.18,32.1,32.16,174090.0,31.9761,32.0358,31.9562,32.0159,174090.0
2022-12-02 15:55:00,32.16,32.33,32.16,32.25,326321.0,32.0159,32.1852,32.0159,32.1055,326321.0
2022-12-05 09:30:00,33.33,33.94,33.25,33.28,650411.0,33.1807,33.788,33.1011,33.1309,650411.0
2022-12-05 09:35:00,33.28,33.75,33.13,33.19,277545.0,33.1309,33.5988,32.9816,33.0413,277545.0
2022-12-05 09:40:00,33.17,33.31,32.96,33.08,182063.0,33.0214,33.1608,32.8124,32.9318,182063.0
2022-12-05 09:45:00,33.12,33.19,33.01,33.13,113907.0,32.9716,33.0413,32.8621,32.9816,113907.0
2022-12-05 09:50:00,33.12,33.13,32.8,32.83,173369.0,32.9716,32.9816,32.6531,32.6829,173369.0
2022-12-05 09:55:00,32.83,32.99,32.57,32.59,129262.0,32.6829,32.8422,32.4241,32.444,129262.0
2022-12-05 10:00:00,32.58,32.59,32.18,32.27,194295.0,32.4341,32.444,32.0358,32.1254,194295.0
2022-12-05 10:05:00,32.26,32.59,32.21,32.3,113838.0,32.1155,32.444,32.0657,32.1553,113838.0
2022-12-05 10:10:00,32.3,32.34,32.12,32.14,129111.0,32.1553,32.1951,31.9761,31.996,129111.0
2022-12-05 10:15:00,32.13,32.41,32.12,32.29,144857.0,31.9861,32.2648,31.9761,32.1454,144857.0
2022-12-05 10:20:00,32.29,32.33,31.92,31.94,135454.0,32.1454,32.1852,31.777,31.7969,135454.0
2022-12-05 10:25:00,31.96,32.13,31.91,31.98,159655.0,31.8168,31.9861,31.7671,31.8367,159655.0
2022-12-05 10:30:00,31.98,32.17,31.86,32.02,62927.0,31.8367,32.0259,31.7173,31.8766,62927.0
2022-12-05 10:35:00,32.01,32.37,32.0,32.35,55569.0,31.8666,32.225,31.8567,32.2051,55569.0
2022-12-05 10:40:00,32.34,32.37,32.23,32.31,79859.0,32.1951,32.225,32.0856,32.1653,79859.0
2022-12-05 10:45:00,32.34,32.64,32.34,32.44,89736.0,32.1951,32.4938,32.1951,32.2947,89736.0
2022-12-05 10:50:00,32.44,32.55,32.37,32.4,95364.0,32.2947,32.4042,32.225,32.2549,95364.0
2022-12-05 10:55:00,32.4,32.54,32.35,32.46,95720.0,32.2549,32.3942,32.2051,32.3146,95720.0
2022-12-05 11:00:00,32.45,32.5,32.35,32.36,47162.0,32.3046,32.3544,32.2051,32.215,47162.0
2022-12-05 11:05:00,32.36,32.47,32.31,32.44,36884.0,32.215,32.3245,32.1653,32.2947,36884.0
2022-12-05 11:10:00,32.45,32.72,32.41,32.59,74934.0,32.3046,32.5734,32.2648,32.444,74934.0
2022-12-05 11:15:00,32.58,32.58,32.32,32.41,30441.0,32.4341,32.4341,32.1752,32.2648,30441.0
2022-12-05 11:20:00,32.43,32.46,32.32,32.43,93747.0,32.2847,32.3146,32.1752,32.2847,93747.0
2022-12-05 11:25:00,32.43,32.7,32.42,32.68,37180.0,32.2847,32.5535,32.2748,32.5336,37180.0
2022-12-05 11:30:00,32.67,32.7,32.51,32.51,45162.0,32.5237,32.5535,32.3644,32.3644,45162.0
2022-12-05 11:35:00,32.51,32.52,32.39,32.46,24934.0,32.3644,32.3743,32.2449,32.3146,24934.0
2022-12-05 11:40:00,32.45,32.59,32.44,32.57,24918.0,32.3046,32.444,32.2947,32.4241,24918.0
2022-12-05 11:45:00,32.58,32.62,32.47,32.48,20665.0,32.4341,32.4739,32.3245,32.3345,20665.0
2022-12-05 11:50:00,32.48,32.49,32.42,32.43,22754.0,32.3345,32.3445,32.2748,32.2847,22754.0
2022-12-05 11:55:00,32.43,32.46,32.39,32.45,31730.0,32.2847,32.3146,32.2449,32.3046,31730.0
2022-12-05 12:00:00,32.45,32.49,32.4,32.45,23793.0,32.3046,32.3445,32.2549,32.3046,23793.0
2022-12-05 12:05:00,32.44,32.56,32.43,32.48,31462.0,32.2947,32.4141,32.2847,32.3345,31462.0
2022-12-05 12:10:00,32.48,32.66,32.47,32.62,33552.0,32.3345,32.5137,32.3245,32.4739,33552.0
2022-12-05 12:15:00,32.63,32.63,32.44,32.48,32883.0,32.4838,32.4838,32.2947,32.3345,32883.0
2022-12-05 12:20:00,32.47,32.54,32.44,32.54,23448.0,32.3245,32.3942,32.2947,32.3942,23448.0
2022-12-05 12:25:00,32.54,32.68,32.53,32.58,25231.0,32.3942,32.5336,32.3843,32.4341,25231.0
2022-12-05 12:30:00,32.59,32.62,32.58,32.6,28152.0,32.444,32.4739,32.4341,32.454,28152.0
2022-12-05 12:35:00,32.61,32.66,32.59,32.63,45099.0,32.4639,32.5137,32.444,32.4838,45099.0
2022-12-05 12:40:00,32.62,32.66,32.6,32.61,25144.0,32.4739,32.5137,32.454,32.4639,25144.0
2022-12-05 12:45:00,32.61,32.73,32.6,32.66,29098.0,32.4639,32.5834,32.454,32.5137,29098.0
2022-12-05 12:50:00,32.66,32.71,32.63,32.7,30051.0,32.5137,32.5635,32.4838,32.5535,30051.0
2022-12-05 12:55:00,32.69,32.71,32.66,32.69,21026.0,32.5436,32.5635,32.5137,32.5436,21026.0
2022-12-05 13:00:00,32.67,32.71,32.59,32.63,45999.0,32.5237,32.5635,32.444,32.4838,45999.0
2022-12-05 13:05:00,32.63,32.7,32.63,32.66,18878.0,32.4838,32.5535,32.4838,32.5137,18878.0
2022-12-05 13:10:00,32.66,32.73,32.66,32.73,18584.0,32.5137,32.5834,32.5137,32.5834,18584.0
2022-12-05 13:15:00,32.73,32.8,32.7,32.7,28045.0,32.5834,32.6531,32.5535,32.5535,28045.0
2022-12-05 13:20:00,32.7,32.75,32.63,32.73,21831.0,32.5535,32.6033,32.4838,32.5834,21831.0
2022-12-05 13:25:00,32.74,32.78,32.73,32.73,21531.0,32.5933,32.6332,32.5834,32.5834,21531.0
2022-12-05 13:30:00,32.73,32.75,32.7,32.72,18658.0,32.5834,32.6033,32.5535,32.5734,18658.0
2022-12-05 13:35:00,32.71,32.76,32.7,32.72,28073.0,32.5635,32.6132,32.5535,32.5734,28073.0
2022-12-05 13:40:00,32.73,32.76,32.7,32.71,33246.0,32.5834,32.6132,32.5535,32.5635,33246.0
2022-12-05 13:45:00,32.72,32.75,32.71,32.73,14232.0,32.5734,32.6033,32.5635,32.5834,14232.0
2022-12-05 13:50:00,32.73,32.73,32.69,32.72,42133.0,32.5834,32.5834,32.5436,32.5734,42133.0
2022-12-05 13:55:00,32.71,32.71,32.64,32.66,24417.0,32.5635,32.5635,32.4938,32.5137,24417.0
2022-12-05 14:00:00,32.66,32.67,32.41,32.42,68418.0,32.5137,32.5237,32.2648,32.2748,68418.0
2022-12-05 14:05:00,32.41,32.45,32.35,32.41,45306.0,32.2648,32.3046,32.2051,32.2648,45306.0
2022-12-05 14:10:00,32.42,32.54,32.42,32.45,70393.0,32.2748,32.3942,32.2748,32.3046,70393.0
2022-12-05 14:15:00,32.44,32.46,32.33,32.35,48047.0,32.2947,32.3146,32.1852,32.2051,48047.0
2022-12-05 14:20:00,32.34,32.42,32.33,32.41,30958.0,32.1951,32.2748,32.1852,32.2648,30958.0
2022-12-05 14:25:00,32.4,32.42,32.37,32.39,23988.0,32.2549,32.2748,32.225,32.2449,23988.0
2022-12-05 14:30:00,32.39,32.39,32.27,32.27,80513.0,32.2449,32.2449,32.1254,32.1254,80513.0
2022-12-05 14:35:00,32.26,32.38,32.23,32.37,60701.0,32.1155,32.2349,32.0856,32.225,60701.0
2022-12-05 14:40:00,32.37,32.39,32.31,32.37,21087.0,32.225,32.2449,32.1653,32.225,21087.0
2022-12-05 14:45:00,32.35,32.36,32.3,32.33,25138.0,32.2051,32.215,32.1553,32.1852,25138.0
2022-12-05 14:50:00,32.33,32.41,32.33,32.38,24449.0,32.1852,32.2648,32.1852,32.2349,24449.0
2022-12-05 14:55:00,32.38,32.45,32.35,32.44,25207.0,32.2349,32.3046,32.2051,32.2947,25207.0
2022-12-05 15:00:00,32.45,32.49,32.39,32.49,31885.0,32.3046,32.3445,32.2449,32.3445,31885.0
2022-12-05 15:05:00,32.49,32.52,32.44,32.52,55604.0,32.3445,32.3743,32.2947,32.3743,55604.0
2022-12-05 15:10:00,32.52,32.66,32.51,32.65,73736.0,32.3743,32.5137,32.3644,32.5037,73736.0
2022-12-05 15:15:00,32.65,32.66,32.55,32.58,39302.0,32.5037,32.5137,32.4042,32.4341,39302.0
2022-12-05 15:20:00,32.58,32.62,32.55,32.57,37399.0,32.4341,32.4739,32.4042,32.4241,37399.0
2022-12-05 15:25:00,32.56,32.57,32.51,32.55,29413.0,32.4141,32.4241,32.3644,32.4042,29413.0
2022-12-05 15:30:00,32.55,32.67,32.54,32.64,38490.0,32.4042,32.5237,32.3942,32.4938,38490.0
2022-12-05 15:35:00,32.64,32.68,32.61,32.65,111510.0,32.4938,32.5336,32.4639,32.5037,111510.0
2022-12-05 15:40:00,32.66,32.67,32.58,32.62,79288.0,32.5137,32.5237,32.4341,32.4739,79288.0
2022-12-05 15:45:00,32.61,32.67,32.6,32.63,68028.0,32.4639,32.5237,32.454,32.4838,68028.0
2022-12-05 15:50:00,32.63,32.73,32.58,32.65,170899.0,32.4838,32.5834,32.4341,32.5037,170899.0
2022-12-05 15:55:00,32.65,32.72,32.63,32.72,338325.0,32.5037,32.5734,32.4838,32.5734,338325.0
2022-12-06 09:30:00,32.83,33.3,32.83,33.18,219657.0,32.6829,33.1508,32.6829,33.0314,219657.0
2022-12-06 09:35:00,33.18,33.41,32.98,33.01,116546.0,33.0314,33.2603,32.8323,32.8621,116546.0
2022-12-06 09:40:00,33.01,33.01,32.52,32.76,86518.0,32.8621,32.8621,32.3743,32.6132,86518.0
2022-12-06 09:45:00,32.78,32.93,32.61,32.79,86100.0,32.6332,32.7825,32.4639,32.6431,86100.0
2022-12-06 09:50:00,32.79,32.96,32.78,32.94,50784.0,32.6431,32.8124,32.6332,32.7924,50784.0
2022-12-06 09:55:00,32.94,33.19,32.86,32.88,79196.0,32.7924,33.0413,32.7128,32.7327,79196.0
2022-12-06 10:00:00,32.89,32.99,32.64,32.76,92853.0,32.7427,32.8422,32.4938,32.6132,92853.0
2022-12-06 10:05:00,32.76,32.78,32.56,32.59,61495.0,32.6132,32.6332,32.4141,32.444,61495.0
2022-12-06 10:10:00,32.6,32.68,32.52,32.57,69623.0,32.454,32.5336,32.3743,32.4241,69623.0
2022-12-06 10:15:00,32.58,32.77,32.57,32.77,72334.0,32.4341,32.6232,32.4241,32.6232,72334.0
2022-12-06 10:20:00,32.8,32.88,32.72,32.82,48461.0,32.6531,32.7327,32.5734,32.673,48461.0
2022-12-06 10:25:00,32.83,33.08,32.79,32.88,36207.0,32.6829,32.9318,32.6431,32.7327,36207.0
2022-12-06 10:30:00,32.88,32.95,32.64,32.64,69640.0,32.7327,32.8024,32.4938,32.4938,69640.0
2022-12-06 10:35:00,32.62,32.69,32.57,32.67,54897.0,32.4739,32.5436,32.4241,32.5237,54897.0
2022-12-06 10:40:00,32.67,32.7,32.63,32.68,40102.0,32.5237,32.5535,32.4838,32.5336,40102.0
2022-12-06 10:45:00,32.69,32.72,32.62,32.71,67683.0,32.5436,32.5734,32.4739,32.5635,67683.0
2022-12-06 10:50:00,32.71,32.81,32.71,32.73,43838.0,32.5635,32.663,32.5635,32.5834,43838.0
2022-12-06 10:55:00,32.74,32.81,32.69,32.8,55674.0,32.5933,32.663,32.5436,32.6531,55674.0
2022-12-06 11:00:00,32.8,32.94,32.77,32.81,49521.0,32.6531,32.7924,32.6232,32.663,49521.0
2022-12-06 11:05:00,32.82,32.86,32.8,32.82,54984.0,32.673,32.7128,32.6531,32.673,54984.0
2022-12-06 11:10:00,32.82,32.95,32.8,32.94,35807.0,32.673,32.8024,32.6531,32.7924,35807.0
2022-12-06 11:15:00,32.95,33.0,32.8,32.81,43099.0,32.8024,32.8522,32.6531,32.663,43099.0
2022-12-06 11:20:00,32.83,32.91,32.77,32.84,42945.0,32.6829,32.7626,32.6232,32.6929,42945.0
2022-12-06 11:25:00,32.84,32.85,32.7,32.74,74834.0,32.6929,32.7028,32.5535,32.5933,74834.0
2022-12-06 11:30:00,32.73,32.85,32.73,32.79,45648.0,32.5834,32.7028,32.5834,32.6431,45648.0
2022-12-06 11:35:00,32.79,32.8,32.74,32.78,40870.0,32.6431,32.6531,32.5933,32.6332,40870.0
2022-12-06 11:40:00,32.78,32.79,32.67,32.73,42920.0,32.6332,32.6431,32.5237,32.5834,42920.0
2022-12-06 11:45:00,32.72,32.72,32.64,32.69,42733.0,32.5734,32.5734,32.4938,32.5436,42733.0
2022-12-06 11:50:00,32.69,32.73,32.67,32.68,27170.0,32.5436,32.5834,32.5237,32.5336,27170.0
2022-12-06 11:55:00,32.68,32.71,32.62,32.7,32177.0,32.5336,32.5635,32.4739,32.5535,32177.0
2022-12-06 12:00:00,32.7,32.92,32.7,32.82,67841.0,32.5535,32.7725,32.5535,32.673,67841.0
2022-12-06 12:05:00,32.81,32.9,32.76,32.9,20313.0,32.663,32.7526,32.6132,32.7526,20313.0
2022-12-06 12:10:00,32.9,33.11,32.9,33.07,28365.0,32.7526,32.9617,32.7526,32.9219,28365.0
2022-12-06 12:15:00,33.07,33.07,32.93,33.02,30014.0,32.9219,32.9219,32.7825,32.8721,30014.0
2022-12-06 12:20:00,33.03,33.05,32.97,33.0,25349.0,32.882,32.9019,32.8223,32.8522,25349.0
2022-12-06 12:25:00,33.0,33.03,32.94,32.97,27148.0,32.8522,32.882,32.7924,32.8223,27148.0
2022-12-06 12:30:00,32.98,33.02,32.97,33.0,15377.0,32.8323,32.8721,32.8223,32.8522,15377.0
2022-12-06 12:35:00,32.99,32.99,32.92,32.93,22238.0,32.8422,32.8422,32.7725,32.7825,22238.0
2022-12-06 12:40:00,32.94,32.96,32.88,32.91,26120.0,32.7924,32.8124,32.7327,32.7626,26120.0
2022-12-06 12:45:00,32.91,32.98,32.91,32.97,21615.0,32.7626,32.8323,32.7626,32.8223,21615.0
2022-12-06 12:50:00,32.97,32.99,32.91,32.94,17240.0,32.8223,32.8422,32.7626,32.7924,17240.0
2022-12-06 12:55:00,32.95,32.96,32.86,32.87,28650.0,32.8024,32.8124,32.7128,32.7228,28650.0
2022-12-06 13:00:00,32.86,32.87,32.77,32.77,23886.0,32.7128,32.7228,32.6232,32.6232,23886.0
2022-12-06 13:05:00,32.77,32.81,32.74,32.74,27789.0,32.6232,32.663,32.5933,32.5933,27789.0
2022-12-06 13:10:00,32.74,32.81,32.72,32.8,22545.0,32.5933,32.663,32.5734,32.6531,22545.0
2022-12-06 13:15:00,32.8,32.96,32.8,32.95,21751.0,32.6531,32.8124,32.6531,32.8024,21751.0
2022-12-06 13:20:00,32.97,33.0,32.94,32.97,25115.0,32.8223,32.8522,32.7924,32.8223,25115.0
2022-12-06 13:25:00,32.98,33.0,32.95,32.97,21491.0,32.8323,32.8522,32.8024,32.8223,21491.0
2022-12-06 13:30:00,32.97,33.0,32.89,32.9,28806.0,32.8223,32.8522,32.7427,32.7526,28806.0
2022-12-06 13:35:00,32.9,33.0,32.89,32.97,20067.0,32.7526,32.8522,32.7427,32.8223,20067.0
2022-12-06 13:40:00,32.98,33.06,32.97,33.02,21229.0,32.8323,32.9119,32.8223,32.8721,21229.0
2022-12-06 13:45:00,33.02,33.1,33.02,33.05,25379.0,32.8721,32.9517,32.8721,32.9019,25379.0
2022-12-06 13:50:00,33.05,33.05,33.0,33.01,19573.0,32.9019,32.9019,32.8522,32.8621,19573.0
2022-12-06 13:55:00,33.0,33.01,32.98,32.99,12096.0,32.8522,32.8621,32.8323,32.8422,12096.0
2022-12-06 14:00:00,32.98,33.01,32.95,33.01,16364.0,32.8323,32.8621,32.8024,32.8621,16364.0
2022-12-06 14:05:00,33.0,33.04,33.0,33.02,19950.0,32.8522,32.892,32.8522,32.8721,19950.0
2022-12-06 14:10:00,33.02,33.04,33.0,33.0,15657.0,32.8721,32.892,32.8522,32.8522,15657.0
2022-12-06 14:15:00,33.01,33.04,32.99,33.04,14632.0,32.8621,32.892,32.8422,32.892,14632.0
2022-12-06 14:20:00,33.04,33.04,32.96,32.97,20449.0,32.892,32.892,32.8124,32.8223,20449.0
2022-12-06 14:25:00,32.97,33.0,32.94,32.98,12743.0,32.8223,32.8522,32.7924,32.8323,12743.0
2022-12-06 14:30:00,32.98,32.98,32.92,32.93,22592.0,32.8323,32.8323,32.7725,32.7825,22592.0
2022-12-06 14:35:00,32.94,32.96,32.9,32.91,19965.0,32.7924,32.8124,32.7526,32.7626,19965.0
2022-12-06 14:40:00,32.91,33.01,32.9,33.01,20966.0,32.7626,32.8621,32.7526,32.8621,20966.0
2022-12-06 14:45:00,33.01,33.01,32.83,32.84,31018.0,32.8621,32.8621,32.6829,32.6929,31018.0
2022-12-06 14:50:00,32.86,32.94,32.85,32.92,15084.0,32.7128,32.7924,32.7028,32.7725,15084.0
2022-12-06 14:55:00,32.93,32.97,32.9,32.93,26963.0,32.7825,32.8223,32.7526,32.7825,26963.0
2022-12-06 15:00:00,32.93,33.02,32.92,33.02,17623.0,32.7825,32.8721,32.7725,32.8721,17623.0
2022-12-06 15:05:00,33.02,33.07,33.01,33.04,28837.0,32.8721,32.9219,32.8621,32.892,28837.0
2022-12-06 15:10:00,33.04,33.06,32.95,32.96,26093.0,32.892,32.9119,32.8024,32.8124,26093.0
2022-12-06 15:15:00,32.97,33.0,32.88,32.89,29322.0,32.8223,32.8522,32.7327,32.7427,29322.0
2022-12-06 15:20:00,32.89,32.92,32.86,32.91,31012.0,32.7427,32.7725,32.7128,32.7626,31012.0
2022-12-06 15:25:00,32.91,32.93,32.86,32.89,29003.0,32.7626,32.7825,32.7128,32.7427,29003.0
2022-12-06 15:30:00,32.89,32.92,32.87,32.89,34618.0,32.7427,32.7725,32.7228,32.7427,34618.0
2022-12-06 15:35:00,32.89,32.94,32.88,32.9,55532.0,32.7427,32.7924,32.7327,32.7526,55532.0
2022-12-06 15:40:00,32.9,32.94,32.86,32.94,46384.0,32.7526,32.7924,32.7128,32.7924,46384.0
2022-12-06 15:45:00,32.94,33.0,32.92,33.0,70780.0,32.7924,32.8522,32.7725,32.8522,70780.0
2022-12-06 15:50:00,33.0,33.09,32.98,33.05,126402.0,32.8522,32.9418,32.8323,32.9019,126402.0
2022-12-06 15:55:00,33.05,33.11,33.02,33.1,305205.0,32.9019,32.9617,32.8721,32.9517,305205.0
2022-12-07 09:30:00,31.43,31.93,31.24,31.9,413047.0,31.2892,31.787,31.1001,31.7571,413047.0
2022-12-07 09:35:00,31.93,32.17,31.71,31.99,121767.0,31.787,32.0259,31.568,31.8467,121767.0
2022-12-07 09:40:00,31.99,32.22,31.98,32.14,103130.0,31.8467,32.0757,31.8367,31.996,103130.0
2022-12-07 09:45:00,32.14,32.19,31.89,32.07,144332.0,31.996,32.0458,31.7471,31.9263,144332.0
2022-12-07 09:50:00,32.07,32.16,32.01,32.08,104884.0,31.9263,32.0159,31.8666,31.9363,104884.0
2022-12-07 09:55:00,32.1,32.13,31.8,31.83,70539.0,31.9562,31.9861,31.6575,31.6874,70539.0
2022-12-07 10:00:00,31.84,32.04,31.65,32.03,99161.0,31.6974,31.8965,31.5082,31.8865,99161.0
2022-12-07 10:05:00,32.02,32.14,31.92,31.98,76645.0,31.8766,31.996,31.777,31.8367,76645.0
2022-12-07 10:10:00,31.97,31.98,31.78,31.98,103454.0,31.8268,31.8367,31.6376,31.8367,103454.0
2022-12-07 10:15:00,31.98,32.03,31.87,31.88,107933.0,31.8367,31.8865,31.7272,31.7372,107933.0
2022-12-07 10:20:00,31.88,32.22,31.88,32.2,163326.0,31.7372,32.0757,31.7372,32.0558,163326.0
2022-12-07 10:25:00,32.19,32.37,32.1,32.37,108082.0,32.0458,32.225,31.9562,32.225,108082.0
2022-12-07 10:30:00,32.36,32.38,32.2,32.22,63073.0,32.215,32.2349,32.0558,32.0757,63073.0
2022-12-07 10:35:00,32.22,32.32,32.18,32.2,43923.0,32.0757,32.1752,32.0358,32.0558,43923.0
2022-12-07 10:40:00,32.2,32.38,32.17,32.38,58616.0,32.0558,32.2349,32.0259,32.2349,58616.0
2022-12-07 10:45:00,32.39,32.57,32.39,32.45,121162.0,32.2449,32.4241,32.2449,32.3046,121162.0
2022-12-07 10:50:00,32.45,32.59,32.43,32.55,31102.0,32.3046,32.444,32.2847,32.4042,31102.0
2022-12-07 10:55:00,32.55,32.56,32.4,32.48,40580.0,32.4042,32.4141,32.2549,32.3345,40580.0
2022-12-07 11:00:00,32.48,32.61,32.48,32.52,37436.0,32.3345,32.4639,32.3345,32.3743,37436.0
2022-12-07 11:05:00,32.52,32.61,32.5,32.54,29342.0,32.3743,32.4639,32.3544,32.3942,29342.0
2022-12-07 11:10:00,32.54,32.59,32.48,32.5,39026.0,32.3942,32.444,32.3345,32.3544,39026.0
2022-12-07 11:15:00,32.48,32.54,32.46,32.48,44248.0,32.3345,32.3942,32.3146,32.3345,44248.0
2022-12-07 11:20:00,32.49,32.51,32.25,32.29,37125.0,32.3445,32.3644,32.1055,32.1454,37125.0
2022-12-07 11:25:00,32.29,32.39,32.27,32.33,28863.0,32.1454,32.2449,32.1254,32.1852,28863.0
2022-12-07 11:30:00,32.33,32.4,32.28,32.38,25053.0,32.1852,32.2549,32.1354,32.2349,25053.0
2022-12-07 11:35:00,32.38,32.41,32.32,32.32,20456.0,32.2349,32.2648,32.1752,32.1752,20456.0
2022-12-07 11:40:00,32.32,32.35,32.22,32.25,20244.0,32.1752,32.2051,32.0757,32.1055,20244.0
2022-12-07 11:45:00,32.26,32.39,32.25,32.36,17508.0,32.1155,32.2449,32.1055,32.215,17508.0
2022-12-07 11:50:00,32.37,32.5,32.36,32.42,25101.0,32.225,32.3544,32.215,32.2748,25101.0
2022-12-07 11:55:00,32.43,32.46,32.41,32.45,23790.0,32.2847,32.3146,32.2648,32.3046,23790.0
2022-12-07 12:00:00,32.44,32.49,32.43,32.48,30940.0,32.2947,32.3445,32.2847,32.3345,30940.0
2022-12-07 12:05:00,32.48,32.48,32.39,32.44,21438.0,32.3345,32.3345,32.2449,32.2947,21438.0
2022-12-07 12:10:00,32.44,32.52,32.43,32.49,24790.0,32.2947,32.3743,32.2847,32.3445,24790.0
2022-12-07 12:15:00,32.5,32.55,32.44,32.5,25281.0,32.3544,32.4042,32.2947,32.3544,25281.0
2022-12-07 12:20:00,32.5,32.54,32.37,32.37,70158.0,32.3544,32.3942,32.225,32.225,70158.0
2022-12-07 12:25:00,32.36,32.4,32.33,32.37,22888.0,32.215,32.2549,32.1852,32.225,22888.0
2022-12-07 12:30:00,32.37,32.4,32.32,32.33,18724.0,32.225,32.2549,32.1752,32.1852,18724.0
2022-12-07 12:35:00,32.34,32.34,32.25,32.31,24898.0,32.1951,32.1951,32.1055,32.1653,24898.0
2022-12-07 12:40:00,32.31,32.4,32.31,32.37,19126.0,32.1653,32.2549,32.1653,32.225,19126.0
2022-12-07 12:45:00,32.36,32.37,32.32,32.37,19341.0,32.215,32.225,32.1752,32.225,19341.0
2022-12-07 12:50:00,32.36,32.44,32.35,32.43,83782.0,32.215,32.2947,32.2051,32.2847,83782.0
2022-12-07 12:55:00,32.42,32.47,32.39,32.41,28116.0,32.2748,32.3245,32.2449,32.2648,28116.0
2022-12-07 13:00:00,32.41,32.46,32.39,32.44,32578.0,32.2648,32.3146,32.2449,32.2947,32578.0
2022-12-07 13:05:00,32.43,32.43,32.37,32.41,24706.0,32.2847,32.2847,32.225,32.2648,24706.0
2022-12-07 13:10:00,32.42,32.42,32.34,32.41,17822.0,32.2748,32.2748,32.1951,32.2648,17822.0
2022-12-07 13:15:00,32.41,32.42,32.38,32.39,25882.0,32.2648,32.2748,32.2349,32.2449,25882.0
2022-12-07 13:20:00,32.38,32.41,32.35,32.38,18864.0,32.2349,32.2648,32.2051,32.2349,18864.0
2022-12-07 13:25:00,32.38,32.38,32.29,32.34,16549.0,32.2349,32.2349,32.1454,32.1951,16549.0
2022-12-07 13:30:00,32.32,32.4,32.3,32.39,15949.0,32.1752,32.2549,32.1553,32.2449,15949.0
2022-12-07 13:35:00,32.39,32.44,32.36,32.41,46639.0,32.2449,32.2947,32.215,32.2648,46639.0
2022-12-07 13:40:00,32.4,32.44,32.37,32.44,17832.0,32.2549,32.2947,32.225,32.2947,17832.0
2022-12-07 13:45:00,32.44,32.49,32.41,32.47,17932.0,32.2947,32.3445,32.2648,32.3245,17932.0
2022-12-07 13:50:00,32.47,32.47,32.38,32.38,20051.0,32.3245,32.3245,32.2349,32.2349,20051.0
2022-12-07 13:55:00,32.38,32.39,32.33,32.35,22443.0,32.2349,32.2449,32.1852,32.2051,22443.0
2022-12-07 14:00:00,32.36,32.44,32.33,32.37,21949.0,32.215,32.2947,32.1852,32.225,21949.0
2022-12-07 14:05:00,32.38,32.45,32.37,32.43,21807.0,32.2349,32.3046,32.225,32.2847,21807.0
2022-12-07 14:10:00,32.44,32.48,32.4,32.48,15009.0,32.2947,32.3345,32.2549,32.3345,15009.0
2022-12-07 14:15:00,32.49,32.5,32.43,32.45,25079.0,32.3445,32.3544,32.2847,32.3046,25079.0
2022-12-07 14:20:00,32.45,32.5,32.43,32.49,23576.0,32.3046,32.3544,32.2847,32.3445,23576.0
2022-12-07 14:25:00,32.49,32.51,32.43,32.45,17743.0,32.3445,32.3644,32.2847,32.3046,17743.0
2022-12-07 14:30:00,32.45,32.5,32.42,32.45,28649.0,32.3046,32.3544,32.2748,32.3046,28649.0
2022-12-07 14:35:00,32.45,32.5,32.45,32.5,29762.0,32.3046,32.3544,32.3046,32.3544,29762.0
2022-12-07 14:40:00,32.49,32.5,32.42,32.48,39332.0,32.3445,32.3544,32.2748,32.3345,39332.0
2022-12-07 14:45:00,32.48,32.48,32.44,32.45,33359.0,32.3345,32.3345,32.2947,32.3046,33359.0
2022-12-07 14:50:00,32.45,32.46,32.42,32.45,19817.0,32.3046,32.3146,32.2748,32.3046,19817.0
2022-12-07 14:55:00,32.45,32.46,32.4,32.45,57610.0,32.3046,32.3146,32.2549,32.3046,57610.0
2022-12-07 15:00:00,32.45,32.49,32.43,32.47,54652.0,32.3046,32.3445,32.2847,32.3245,54652.0
2022-12-07 15:05:00,32.47,32.5,32.42,32.43,24285.0,32.3245,32.3544,32.2748,32.2847,24285.0
2022-12-07 15:10:00,32.44,32.48,32.42,32.46,26299.0,32.2947,32.3345,32.2748,32.3146,26299.0
2022-12-07 15:15:00,32.45,32.5,32.43,32.49,26974.0,32.3046,32.3544,32.2847,32.3445,26974.0
2022-12-07 15:20:00,32.49,32.5,32.42,32.44,30311.0,32.3445,32.3544,32.2748,32.2947,30311.0
2022-12-07 15:25:00,32.44,32.5,32.44,32.48,35727.0,32.2947,32.3544,32.2947,32.3345,35727.0
2022-12-07 15:30:00,32.48,32.51,32.45,32.5,42327.0,32.3345,32.3644,32.3046,32.3544,42327.0
2022-12-07 15:35:00,32.5,32.53,32.46,32.52,65681.0,32.3544,32.3843,32.3146,32.3743,65681.0
2022-12-07 15:40:00,32.52,32.52,32.48,32.51,51757.0,32.3743,32.3743,32.3345,32.3644,51757.0
2022-12-07 15:45:00,32.5,32.51,32.43,32.48,67182.0,32.3544,32.3644,32.2847,32.3345,67182.0
2022-12-07 15:50:00,32.46,32.46,32.28,32.34,136736.0,32.3146,32.3146,32.1354,32.1951,136736.0
2022-12-07 15:55:00,32.33,32.33,32.25,32.28,362376.0,32.1852,32.1852,32.1055,32.1354,362376.0
2022-12-08 09:30:00,33.17,34.15,33.17,33.98,348319.0,33.0214,33.997,33.0214,33.8278,348319.0
2022-12-08 09:35:00,33.98,34.15,33.85,33.88,185080.0,33.8278,33.997,33.6984,33.7282,185080.0
2022-12-08 09:40:00,33.87,33.94,33.56,33.7,255016.0,33.7183,33.788,33.4097,33.549,255016.0
2022-12-08 09:45:00,33.69,33.83,33.59,33.7,235740.0,33.5391,33.6785,33.4395,33.549,235740.0
2022-12-08 09:50:00,33.73,33.94,33.7,33.79,125682.0,33.5789,33.788,33.549,33.6386,125682.0
2022-12-08 09:55:00,33.8,33.89,33.63,33.68,244206.0,33.6486,33.7382,33.4794,33.5291,244206.0
2022-12-08 10:00:00,33.66,33.82,33.56,33.59,139326.0,33.5092,33.6685,33.4097,33.4395,139326.0
2022-12-08 10:05:00,33.59,33.64,33.53,33.58,80805.0,33.4395,33.4893,33.3798,33.4296,80805.0
2022-12-08 10:10:00,33.58,33.63,33.56,33.59,80852.0,33.4296,33.4794,33.4097,33.4395,80852.0
2022-12-08 10:15:00,33.59,33.81,33.59,33.72,66452.0,33.4395,33.6585,33.4395,33.5689,66452.0
2022-12-08 10:20:00,33.72,33.8,33.68,33.73,70891.0,33.5689,33.6486,33.5291,33.5789,70891.0
2022-12-08 10:25:00,33.74,33.76,33.65,33.68,168059.0,33.5889,33.6088,33.4993,33.5291,168059.0
2022-12-08 10:30:00,33.68,33.74,33.52,33.73,115339.0,33.5291,33.5889,33.3698,33.5789,115339.0
2022-12-08 10:35:00,33.72,33.73,33.66,33.7,141565.0,33.5689,33.5789,33.5092,33.549,141565.0
2022-12-08 10:40:00,33.7,33.73,33.58,33.59,140606.0,33.549,33.5789,33.4296,33.4395,140606.0
2022-12-08 10:45:00,33.59,33.67,33.54,33.67,268349.0,33.4395,33.5192,33.3898,33.5192,268349.0
2022-12-08 10:50:00,33.67,33.72,33.56,33.72,151135.0,33.5192,33.5689,33.4097,33.5689,151135.0
2022-12-08 10:55:00,33.72,33.82,33.68,33.7,45939.0,33.5689,33.6685,33.5291,33.549,45939.0
2022-12-08 11:00:00,33.7,33.73,33.56,33.58,65874.0,33.549,33.5789,33.4097,33.4296,65874.0
2022-12-08 11:05:00,33.58,33.64,33.56,33.64,63500.0,33.4296,33.4893,33.4097,33.4893,63500.0
2022-12-08 11:10:00,33.64,33.65,33.55,33.63,65434.0,33.4893,33.4993,33.3997,33.4794,65434.0
2022-12-08 11:15:00,33.64,33.66,33.55,33.56,61838.0,33.4893,33.5092,33.3997,33.4097,61838.0
2022-12-08 11:20:00,33.56,33.61,33.55,33.6,38091.0,33.4097,33.4594,33.3997,33.4495,38091.0
2022-12-08 11:25:00,33.59,33.64,33.57,33.59,35839.0,33.4395,33.4893,33.4196,33.4395,35839.0
2022-12-08 11:30:00,33.59,33.61,33.57,33.61,30269.0,33.4395,33.4594,33.4196,33.4594,30269.0
2022-12-08 11:35:00,33.62,33.62,33.56,33.58,53589.0,33.4694,33.4694,33.4097,33.4296,53589.0
2022-12-08 11:40:00,33.57,33.65,33.54,33.64,47293.0,33.4196,33.4993,33.3898,33.4893,47293.0
2022-12-08 11:45:00,33.63,33.7,33.63,33.68,47957.0,33.4794,33.549,33.4794,33.5291,47957.0
2022-12-08 11:50:00,33.69,33.7,33.63,33.63,38720.0,33.5391,33.549,33.4794,33.4794,38720.0
2022-12-08 11:55:00,33.64,33.74,33.63,33.74,255688.0,33.4893,33.5889,33.4794,33.5889,255688.0
2022-12-08 12:00:00,33.74,33.87,33.73,33.81,46024.0,33.5889,33.7183,33.5789,33.6585,46024.0
2022-12-08 12:05:00,33.82,33.84,33.77,33.79,29638.0,33.6685,33.6884,33.6187,33.6386,29638.0
2022-12-08 12:10:00,33.79,33.84,33.78,33.84,31675.0,33.6386,33.6884,33.6287,33.6884,31675.0
2022-12-08 12:15:00,33.84,33.89,33.83,33.88,32560.0,33.6884,33.7382,33.6785,33.7282,32560.0
2022-12-08 12:20:00,33.88,33.91,33.84,33.84,27562.0,33.7282,33.7581,33.6884,33.6884,27562.0
2022-12-08 12:25:00,33.84,33.85,33.8,33.84,22845.0,33.6884,33.6984,33.6486,33.6884,22845.0
2022-12-08 12:30:00,33.84,33.86,33.82,33.83,21882.0,33.6884,33.7083,33.6685,33.6785,21882.0
2022-12-08 12:35:00,33.84,33.86,33.82,33.83,19758.0,33.6884,33.7083,33.6685,33.6785,19758.0
2022-12-08 12:40:00,33.83,33.84,33.81,33.83,56289.0,33.6785,33.6884,33.6585,33.6785,56289.0
2022-12-08 12:45:00,33.82,33.91,33.81,33.91,44795.0,33.6685,33.7581,33.6585,33.7581,44795.0
2022-12-08 12:50:00,33.91,33.93,33.87,33.92,32447.0,33.7581,33.778,33.7183,33.7681,32447.0
2022-12-08 12:55:00,33.91,33.92,33.9,33.91,14079.0,33.7581,33.7681,33.7481,33.7581,14079.0
2022-12-08 13:00:00,33.92,33.94,33.9,33.92,41331.0,33.7681,33.788,33.7481,33.7681,41331.0
2022-12-08 13:05:00,33.92,33.94,33.83,33.87,115193.0,33.7681,33.788,33.6785,33.7183,115193.0
2022-12-08 13:10:00,33.87,33.87,33.78,33.79,25170.0,33.7183,33.7183,33.6287,33.6386,25170.0
2022-12-08 13:15:00,33.8,33.81,33.75,33.78,20269.0,33.6486,33.6585,33.5988,33.6287,20269.0
2022-12-08 13:20:00,33.77,33.78,33.7,33.71,12936.0,33.6187,33.6287,33.549,33.559,12936.0
2022-12-08 13:25:00,33.7,33.78,33.7,33.77,26392.0,33.549,33.6287,33.549,33.6187,26392.0
2022-12-08 13:30:00,33.78,33.83,33.78,33.82,60537.0,33.6287,33.6785,33.6287,33.6685,60537.0
2022-12-08 13:35:00,33.82,33.84,33.59,33.6,179829.0,33.6685,33.6884,33.4395,33.4495,179829.0
2022-12-08 13:40:00,33.59,33.71,33.58,33.71,24621.0,33.4395,33.559,33.4296,33.559,24621.0
2022-12-08 13:45:00,33.7,33.76,33.68,33.76,16564.0,33.549,33.6088,33.5291,33.6088,16564.0
2022-12-08 13:50:00,33.75,33.75,33.64,33.67,20794.0,33.5988,33.5988,33.4893,33.5192,20794.0
2022-12-08 13:55:00,33.66,33.72,33.66,33.69,23786.0,33.5092,33.5689,33.5092,33.5391,23786.0
2022-12-08 14:00:00,33.68,33.72,33.65,33.71,25758.0,33.5291,33.5689,33.4993,33.559,25758.0
2022-12-08 14:05:00,33.71,33.71,33.65,33.7,27565.0,33.559,33.559,33.4993,33.549,27565.0
2022-12-08 14:10:00,33.69,33.72,33.66,33.66,22736.0,33.5391,33.5689,33.5092,33.5092,22736.0
2022-12-08 14:15:00,33.66,33.73,33.66,33.7,31706.0,33.5092,33.5789,33.5092,33.549,31706.0
2022-12-08 14:20:00,33.7,33.75,33.68,33.72,25942.0,33.549,33.5988,33.5291,33.5689,25942.0
2022-12-08 14:25:00,33.72,33.75,33.71,33.73,18280.0,33.5689,33.5988,33.559,33.5789,18280.0
2022-12-08 14:30:00,33.73,33.73,33.66,33.68,19738.0,33.5789,33.5789,33.5092,33.5291,19738.0
2022-12-08 14:35:00,33.68,33.73,33.67,33.7,27482.0,33.5291,33.5789,33.5192,33.549,27482.0
2022-12-08 14:40:00,33.7,33.74,33.66,33.67,20513.0,33.549,33.5889,33.5092,33.5192,20513.0
2022-12-08 14:45:00,33.66,33.68,33.64,33.68,16853.0,33.5092,33.5291,33.4893,33.5291,16853.0
2022-12-08 14:50:00,33.68,33.69,33.66,33.66,17209.0,33.5291,33.5391,33.5092,33.5092,17209.0
2022-12-08 14:55:00,33.66,33.68,33.62,33.65,16729.0,33.5092,33.5291,33.4694,33.4993,16729.0
2022-12-08 15:00:00,33.65,33.66,33.57,33.58,28241.0,33.4993,33.5092,33.4196,33.4296,28241.0
2022-12-08 15:05:00,33.58,33.64,33.57,33.62,24157.0,33.4296,33.4893,33.4196,33.4694,24157.0
2022-12-08 15:10:00,33.62,33.65,33.6,33.62,23336.0,33.4694,33.4993,33.4495,33.4694,23336.0
2022-12-08 15:15:00,33.62,33.65,33.59,33.64,29467.0,33.4694,33.4993,33.4395,33.4893,29467.0
2022-12-08 15:20:00,33.64,33.74,33.63,33.7,31748.0,33.4893,33.5889,33.4794,33.549,31748.0
2022-12-08 15:25:00,33.7,33.75,33.69,33.75,31357.0,33.549,33.5988,33.5391,33.5988,31357.0
2022-12-08 15:30:00,33.75,33.81,33.71,33.79,78986.0,33.5988,33.6585,33.559,33.6386,78986.0
2022-12-08 15:35:00,33.79,33.79,33.68,33.7,42718.0,33.6386,33.6386,33.5291,33.549,42718.0
2022-12-08 15:40:00,33.67,33.68,33.56,33.59,71263.0,33.5192,33.5291,33.4097,33.4395,71263.0
2022-12-08 15:45:00,33.59,33.59,33.46,33.47,82705.0,33.4395,33.4395,33.3101,33.3201,82705.0
2022-12-08 15:50:00,33.47,33.6,33.46,33.58,348609.0,33.3201,33.4495,33.3101,33.4296,348609.0
2022-12-08 15:55:00,33.58,33.75,33.58,33.73,478568.0,33.4296,33.5988,33.4296,33.5789,478568.0
2022-12-09 09:30:00,33.94,34.07,33.5,33.68,137756.0,33.788,33.9174,33.3499,33.5291,137756.0
2022-12-09 09:35:00,33.68,33.9,33.63,33.73,66195.0,33.5291,33.7481,33.4794,33.5789,66195.0
2022-12-09 09:40:00,33.74,33.82,33.58,33.59,36939.0,33.5889,33.6685,33.4296,33.4395,36939.0
2022-12-09 09:45:00,33.56,33.63,33.5,33.52,44447.0,33.4097,33.4794,33.3499,33.3698,44447.0
2022-12-09 09:50:00,33.52,33.52,33.31,33.31,66696.0,33.3698,33.3698,33.1608,33.1608,66696.0
2022-12-09 09:55:00,33.3,33.3,33.08,33.14,55481.0,33.1508,33.1508,32.9318,32.9915,55481.0
2022-12-09 10:00:00,33.15,33.48,33.15,33.31,46982.0,33.0015,33.33,33.0015,33.1608,46982.0
2022-12-09 10:05:00,33.29,33.36,33.2,33.31,89124.0,33.1409,33.2106,33.0513,33.1608,89124.0
2022-12-09 10:10:00,33.31,33.45,33.3,33.44,37437.0,33.1608,33.3002,33.1508,33.2902,37437.0
2022-12-09 10:15:00,33.45,33.5,33.4,33.48,22532.0,33.3002,33.3499,33.2504,33.33,22532.0
2022-12-09 10:20:00,33.47,33.48,33.35,33.39,11780.0,33.3201,33.33,33.2006,33.2404,11780.0
2022-12-09 10:25:00,33.4,33.47,33.4,33.43,22063.0,33.2504,33.3201,33.2504,33.2802,22063.0
2022-12-09 10:30:00,33.42,33.49,33.37,33.46,15987.0,33.2703,33.34,33.2205,33.3101,15987.0
2022-12-09 10:35:00,33.47,33.51,33.44,33.47,19099.0,33.3201,33.3599,33.2902,33.3201,19099.0
2022-12-09 10:40:00,33.48,33.48,33.34,33.34,8763.0,33.33,33.33,33.1906,33.1906,8763.0
2022-12-09 10:45:00,33.33,33.39,33.31,33.31,10092.0,33.1807,33.2404,33.1608,33.1608,10092.0
2022-12-09 10:50:00,33.32,33.42,33.31,33.4,19869.0,33.1707,33.2703,33.1608,33.2504,19869.0
2022-12-09 10:55:00,33.39,33.48,33.38,33.48,19648.0,33.2404,33.33,33.2305,33.33,19648.0
2022-12-09 11:00:00,33.48,33.58,33.47,33.56,27036.0,33.33,33.4296,33.3201,33.4097,27036.0
2022-12-09 11:05:00,33.56,33.56,33.51,33.52,14879.0,33.4097,33.4097,33.3599,33.3698,14879.0
2022-12-09 11:10:00,33.52,33.62,33.51,33.54,59250.0,33.3698,33.4694,33.3599,33.3898,59250.0
2022-12-09 11:15:00,33.54,33.55,33.43,33.46,17767.0,33.3898,33.3997,33.2802,33.3101,17767.0
2022-12-09 11:20:00,33.46,33.59,33.45,33.59,30023.0,33.3101,33.4395,33.3002,33.4395,30023.0
2022-12-09 11:25:00,33.59,33.66,33.53,33.64,58835.0,33.4395,33.5092,33.3798,33.4893,58835.0
2022-12-09 11:30:00,33.63,33.75,33.61,33.75,21301.0,33.4794,33.5988,33.4594,33.5988,21301.0
2022-12-09 11:35:00,33.75,33.77,33.7,33.71,17271.0,33.5988,33.6187,33.549,33.559,17271.0
2022-12-09 11:40:00,33.71,33.72,33.65,33.68,23504.0,33.559,33.5689,33.4993,33.5291,23504.0
2022-12-09 11:45:00,33.67,33.71,33.63,33.64,17009.0,33.5192,33.559,33.4794,33.4893,17009.0
2022-12-09 11:50:00,33.64,33.69,33.64,33.69,9550.0,33.4893,33.5391,33.4893,33.5391,9550.0
2022-12-09 11:55:00,33.69,33.72,33.67,33.7,20394.0,33.5391,33.5689,33.5192,33.549,20394.0
2022-12-09 12:00:00,33.7,33.73,33.69,33.71,17737.0,33.549,33.5789,33.5391,33.559,17737.0
2022-12-09 12:05:00,33.71,33.73,33.7,33.72,9229.0,33.559,33.5789,33.549,33.5689,9229.0
2022-12-09 12:10:00,33.72,33.75,33.67,33.69,18515.0,33.5689,33.5988,33.5192,33.5391,18515.0
2022-12-09 12:15:00,33.69,33.71,33.65,33.68,13633.0,33.5391,33.559,33.4993,33.5291,13633.0
2022-12-09 12:20:00,33.68,33.68,33.59,33.59,12298.0,33.5291,33.5291,33.4395,33.4395,12298.0
2022-12-09 12:25:00,33.59,33.59,33.5,33.51,9497.0,33.4395,33.4395,33.3499,33.3599,9497.0
2022-12-09 12:30:00,33.51,33.57,33.5,33.57,12436.0,33.3599,33.4196,33.3499,33.4196,12436.0
2022-12-09 12:35:00,33.56,33.56,33.5,33.5,12374.0,33.4097,33.4097,33.3499,33.3499,12374.0
2022-12-09 12:40:00,33.51,33.52,33.42,33.44,13228.0,33.3599,33.3698,33.2703,33.2902,13228.0
2022-12-09 12:45:00,33.45,33.46,33.39,33.39,21472.0,33.3002,33.3101,33.2404,33.2404,21472.0
2022-12-09 12:50:00,33.39,33.4,33.34,33.38,14355.0,33.2404,33.2504,33.1906,33.2305,14355.0
2022-12-09 12:55:00,33.37,33.46,33.37,33.45,43280.0,33.2205,33.3101,33.2205,33.3002,43280.0
2022-12-09 13:00:00,33.44,33.51,33.44,33.45,27202.0,33.2902,33.3599,33.2902,33.3002,27202.0
2022-12-09 13:05:00,33.45,33.46,33.33,33.35,34713.0,33.3002,33.3101,33.1807,33.2006,34713.0
2022-12-09 13:10:00,33.35,33.39,33.19,33.2,38295.0,33.2006,33.2404,33.0413,33.0513,38295.0
2022-12-09 13:15:00,33.2,33.21,33.13,33.16,16051.0,33.0513,33.0612,32.9816,33.0115,16051.0
2022-12-09 13:20:00,33.19,33.26,33.15,33.16,17485.0,33.0413,33.111,33.0015,33.0115,17485.0
2022-12-09 13:25:00,33.16,33.27,33.16,33.25,12459.0,33.0115,33.121,33.0115,33.1011,12459.0
2022-12-09 13:30:00,33.25,33.35,33.24,33.31,10062.0,33.1011,33.2006,33.0911,33.1608,10062.0
2022-12-09 13:35:00,33.32,33.4,33.31,33.39,8743.0,33.1707,33.2504,33.1608,33.2404,8743.0
2022-12-09 13:40:00,33.39,33.45,33.38,33.45,8369.0,33.2404,33.3002,33.2305,33.3002,8369.0
2022-12-09 13:45:00,33.44,33.45,33.39,33.41,10095.0,33.2902,33.3002,33.2404,33.2603,10095.0
2022-12-09 13:50:00,33.4,33.45,33.38,33.45,7930.0,33.2504,33.3002,33.2305,33.3002,7930.0
2022-12-09 13:55:00,33.44,33.46,33.43,33.43,5901.0,33.2902,33.3101,33.2802,33.2802,5901.0
2022-12-09 14:00:00,33.42,33.43,33.39,33.4,8113.0,33.2703,33.2802,33.2404,33.2504,8113.0
2022-12-09 14:05:00,33.4,33.4,33.33,33.34,10303.0,33.2504,33.2504,33.1807,33.1906,10303.0
2022-12-09 14:10:00,33.32,33.34,33.28,33.33,13932.0,33.1707,33.1906,33.1309,33.1807,13932.0
2022-12-09 14:15:00,33.33,33.34,33.28,33.28,14650.0,33.1807,33.1906,33.1309,33.1309,14650.0
2022-12-09 14:20:00,33.27,33.29,33.22,33.24,9119.0,33.121,33.1409,33.0712,33.0911,9119.0
2022-12-09 14:25:00,33.25,33.29,33.24,33.26,13707.0,33.1011,33.1409,33.0911,33.111,13707.0
2022-12-09 14:30:00,33.25,33.3,33.24,33.28,14986.0,33.1011,33.1508,33.0911,33.1309,14986.0
2022-12-09 14:35:00,33.28,33.28,33.24,33.26,9176.0,33.1309,33.1309,33.0911,33.111,9176.0
2022-12-09 14:40:00,33.26,33.27,33.17,33.21,24498.0,33.111,33.121,33.0214,33.0612,24498.0
2022-12-09 14:45:00,33.21,33.22,33.15,33.15,11626.0,33.0612,33.0712,33.0015,33.0015,11626.0
2022-12-09 14:50:00,33.16,33.16,33.11,33.12,22120.0,33.0115,33.0115,32.9617,32.9716,22120.0
2022-12-09 14:55:00,33.12,33.18,33.1,33.16,11062.0,32.9716,33.0314,32.9517,33.0115,11062.0
2022-12-09 15:00:00,33.17,33.2,33.11,33.12,16672.0,33.0214,33.0513,32.9617,32.9716,16672.0
2022-12-09 15:05:00,33.12,33.15,33.05,33.06,25466.0,32.9716,33.0015,32.9019,32.9119,25466.0
2022-12-09 15:10:00,33.06,33.1,33.03,33.09,26944.0,32.9119,32.9517,32.882,32.9418,26944.0
2022-12-09 15:15:00,33.08,33.11,33.02,33.03,39799.0,32.9318,32.9617,32.8721,32.882,39799.0
2022-12-09 15:20:00,33.02,33.08,32.99,33.06,33597.0,32.8721,32.9318,32.8422,32.9119,33597.0
2022-12-09 15:25:00,33.06,33.07,32.99,32.99,72001.0,32.9119,32.9219,32.8422,32.8422,72001.0
2022-12-09 15:30:00,32.98,33.04,32.86,32.9,331162.0,32.8323,32.892,32.7128,32.7526,331162.0
2022-12-09 15:35:00,32.9,32.91,32.8,32.83,237019.0,32.7526,32.7626,32.6531,32.6829,237019.0
2022-12-09 15:40:00,32.82,32.85,32.62,32.76,258500.0,32.673,32.7028,32.4739,32.6132,258500.0
2022-12-09 15:45:00,32.76,32.77,32.65,32.67,178142.0,32.6132,32.6232,32.5037,32.5237,178142.0
2022-12-09 15:50:00,32.66,32.67,32.43,32.45,410318.0,32.5137,32.5237,32.2847,32.3046,410318.0
2022-12-09 15:55:00,32.45,32.52,32.36,32.41,817362.0,32.3046,32.3743,32.215,32.2648,817362.0
2022-12-12 09:30:00,33.2,33.28,32.81,33.08,243818.0,33.0513,33.1309,32.663,32.9318,243818.0
2022-12-12 09:35:00,33.07,33.22,32.98,33.0,97489.0,32.9219,33.0712,32.8323,32.8522,97489.0
2022-12-12 09:40:00,33.0,33.23,32.87,33.05,123960.0,32.8522,33.0811,32.7228,32.9019,123960.0
2022-12-12 09:45:00,33.04,33.04,32.75,32.89,89425.0,32.892,32.892,32.6033,32.7427,89425.0
2022-12-12 09:50:00,32.9,33.01,32.79,32.97,105004.0,32.7526,32.8621,32.6431,32.8223,105004.0
2022-12-12 09:55:00,33.0,33.08,32.96,33.03,43347.0,32.8522,32.9318,32.8124,32.882,43347.0
2022-12-12 10:00:00,33.04,33.35,33.04,33.3,73843.0,32.892,33.2006,32.892,33.1508,73843.0
2022-12-12 10:05:00,33.3,33.31,33.02,33.09,47350.0,33.1508,33.1608,32.8721,32.9418,47350.0
2022-12-12 10:10:00,33.1,33.24,33.0,33.02,41135.0,32.9517,33.0911,32.8522,32.8721,41135.0
2022-12-12 10:15:00,33.02,33.05,32.98,33.01,41498.0,32.8721,32.9019,32.8323,32.8621,41498.0
2022-12-12 10:20:00,33.01,33.04,32.95,32.98,45600.0,32.8621,32.892,32.8024,32.8323,45600.0
2022-12-12 10:25:00,32.97,32.99,32.86,32.93,39032.0,32.8223,32.8422,32.7128,32.7825,39032.0
2022-12-12 10:30:00,32.91,32.97,32.85,32.85,34109.0,32.7626,32.8223,32.7028,32.7028,34109.0
2022-12-12 10:35:00,32.84,32.88,32.73,32.76,32144.0,32.6929,32.7327,32.5834,32.6132,32144.0
2022-12-12 10:40:00,32.76,32.91,32.75,32.9,41183.0,32.6132,32.7626,32.6033,32.7526,41183.0
2022-12-12 10:45:00,32.9,32.91,32.7,32.7,98643.0,32.7526,32.7626,32.5535,32.5535,98643.0
2022-12-12 10:50:00,32.71,32.74,32.66,32.69,93091.0,32.5635,32.5933,32.5137,32.5436,93091.0
2022-12-12 10:55:00,32.69,32.79,32.65,32.76,126414.0,32.5436,32.6431,32.5037,32.6132,126414.0
2022-12-12 11:00:00,32.74,32.98,32.72,32.95,24426.0,32.5933,32.8323,32.5734,32.8024,24426.0
2022-12-12 11:05:00,32.96,32.98,32.93,32.95,19845.0,32.8124,32.8323,32.7825,32.8024,19845.0
2022-12-12 11:10:00,32.94,32.97,32.84,32.84,27551.0,32.7924,32.8223,32.6929,32.6929,27551.0
2022-12-12 11:15:00,32.84,32.85,32.75,32.8,61754.0,32.6929,32.7028,32.6033,32.6531,61754.0
2022-12-12 11:20:00,32.79,32.87,32.75,32.84,36341.0,32.6431,32.7228,32.6033,32.6929,36341.0
2022-12-12 11:25:00,32.84,32.85,32.73,32.76,24750.0,32.6929,32.7028,32.5834,32.6132,24750.0
2022-12-12 11:30:00,32.76,32.8,32.73,32.75,29543.0,32.6132,32.6531,32.5834,32.6033,29543.0
2022-12-12 11:35:00,32.75,32.77,32.67,32.68,29456.0,32.6033,32.6232,32.5237,32.5336,29456.0
2022-12-12 11:40:00,32.68,32.74,32.67,32.69,41007.0,32.5336,32.5933,32.5237,32.5436,41007.0
2022-12-12 11:45:00,32.69,32.79,32.66,32.77,40219.0,32.5436,32.6431,32.5137,32.6232,40219.0
2022-12-12 11:50:00,32.77,32.81,32.74,32.76,59686.0,32.6232,32.663,32.5933,32.6132,59686.0
2022-12-12 11:55:00,32.76,32.87,32.76,32.85,83981.0,32.6132,32.7228,32.6132,32.7028,83981.0
2022-12-12 12:00:00,32.86,32.95,32.81,32.9,102573.0,32.7128,32.8024,32.663,32.7526,102573.0
2022-12-12 12:05:00,32.91,32.99,32.9,32.94,57787.0,32.7626,32.8422,32.7526,32.7924,57787.0
2022-12-12 12:10:00,32.93,32.97,32.9,32.91,16706.0,32.7825,32.8223,32.7526,32.7626,16706.0
2022-12-12 12:15:00,32.91,32.91,32.85,32.87,16407.0,32.7626,32.7626,32.7028,32.7228,16407.0
2022-12-12 12:20:00,32.87,32.91,32.84,32.84,16946.0,32.7228,32.7626,32.6929,32.6929,16946.0
2022-12-12 12:25:00,32.84,32.85,32.78,32.82,18578.0,32.6929,32.7028,32.6332,32.673,18578.0
2022-12-12 12:30:00,32.82,32.89,32.79,32.87,32559.0,32.673,32.7427,32.6431,32.7228,32559.0
2022-12-12 12:35:00,32.87,32.88,32.84,32.87,19386.0,32.7228,32.7327,32.6929,32.7228,19386.0
2022-12-12 12:40:00,32.88,32.88,32.8,32.8,13006.0,32.7327,32.7327,32.6531,32.6531,13006.0
2022-12-12 12:45:00,32.8,32.9,32.79,32.89,21851.0,32.6531,32.7526,32.6431,32.7427,21851.0
2022-12-12 12:50:00,32.89,32.92,32.84,32.92,13596.0,32.7427,32.7725,32.6929,32.7725,13596.0
2022-12-12 12:55:00,32.92,32.99,32.88,32.97,25481.0,32.7725,32.8422,32.7327,32.8223,25481.0
2022-12-12 13:00:00,32.97,32.99,32.94,32.95,24261.0,32.8223,32.8422,32.7924,32.8024,24261.0
2022-12-12 13:05:00,32.95,32.96,32.89,32.91,46700.0,32.8024,32.8124,32.7427,32.7626,46700.0
2022-12-12 13:10:00,32.91,32.92,32.87,32.9,38488.0,32.7626,32.7725,32.7228,32.7526,38488.0
2022-12-12 13:15:00,32.9,32.95,32.88,32.93,23254.0,32.7526,32.8024,32.7327,32.7825,23254.0
2022-12-12 13:20:00,32.93,32.98,32.9,32.98,25160.0,32.7825,32.8323,32.7526,32.8323,25160.0
2022-12-12 13:25:00,32.98,32.98,32.9,32.9,15759.0,32.8323,32.8323,32.7526,32.7526,15759.0
2022-12-12 13:30:00,32.91,32.96,32.88,32.94,24905.0,32.7626,32.8124,32.7327,32.7924,24905.0
2022-12-12 13:35:00,32.95,32.97,32.92,32.96,20278.0,32.8024,32.8223,32.7725,32.8124,20278.0
2022-12-12 13:40:00,32.96,32.98,32.87,32.88,23407.0,32.8124,32.8323,32.7228,32.7327,23407.0
2022-12-12 13:45:00,32.88,32.91,32.87,32.89,24234.0,32.7327,32.7626,32.7228,32.7427,24234.0
2022-12-12 13:50:00,32.89,32.91,32.88,32.91,15028.0,32.7427,32.7626,32.7327,32.7626,15028.0
2022-12-12 13:55:00,32.9,32.95,32.9,32.95,16655.0,32.7526,32.8024,32.7526,32.8024,16655.0
2022-12-12 14:00:00,32.96,32.99,32.93,32.95,23622.0,32.8124,32.8422,32.7825,32.8024,23622.0
2022-12-12 14:05:00,32.95,32.98,32.92,32.95,24761.0,32.8024,32.8323,32.7725,32.8024,24761.0
2022-12-12 14:10:00,32.95,33.02,32.94,32.98,28544.0,32.8024,32.8721,32.7924,32.8323,28544.0
2022-12-12 14:15:00,32.98,33.02,32.95,33.0,21531.0,32.8323,32.8721,32.8024,32.8522,21531.0
2022-12-12 14:20:00,33.0,33.04,32.98,33.02,20841.0,32.8522,32.892,32.8323,32.8721,20841.0
2022-12-12 14:25:00,33.0,33.0,32.94,32.98,21031.0,32.8522,32.8522,32.7924,32.8323,21031.0
2022-12-12 14:30:00,32.98,32.99,32.95,32.97,13579.0,32.8323,32.8422,32.8024,32.8223,13579.0
2022-12-12 14:35:00,32.97,33.0,32.94,32.96,16297.0,32.8223,32.8522,32.7924,32.8124,16297.0
2022-12-12 14:40:00,32.96,33.09,32.96,33.05,104281.0,32.8124,32.9418,32.8124,32.9019,104281.0
2022-12-12 14:45:00,33.04,33.13,33.04,33.11,43939.0,32.892,32.9816,32.892,32.9617,43939.0
2022-12-12 14:50:00,33.11,33.14,33.09,33.11,42928.0,32.9617,32.9915,32.9418,32.9617,42928.0
2022-12-12 14:55:00,33.11,33.16,33.1,33.14,26633.0,32.9617,33.0115,32.9517,32.9915,26633.0
2022-12-12 15:00:00,33.14,33.17,33.1,33.1,32802.0,32.9915,33.0214,32.9517,32.9517,32802.0
2022-12-12 15:05:00,33.11,33.11,33.06,33.11,33797.0,32.9617,32.9617,32.9119,32.9617,33797.0
2022-12-12 15:10:00,33.11,33.15,33.09,33.1,49975.0,32.9617,33.0015,32.9418,32.9517,49975.0
2022-12-12 15:15:00,33.1,33.18,33.08,33.15,52521.0,32.9517,33.0314,32.9318,33.0015,52521.0
2022-12-12 15:20:00,33.15,33.22,33.12,33.16,62242.0,33.0015,33.0712,32.9716,33.0115,62242.0
2022-12-12 15:25:00,33.15,33.18,33.13,33.18,28306.0,33.0015,33.0314,32.9816,33.0314,28306.0
2022-12-12 15:30:00,33.18,33.19,33.12,33.14,47117.0,33.0314,33.0413,32.9716,32.9915,47117.0
2022-12-12 15:35:00,33.15,33.15,33.09,33.13,63338.0,33.0015,33.0015,32.9418,32.9816,63338.0
2022-12-12 15:40:00,33.13,33.19,33.13,33.18,55555.0,32.9816,33.0413,32.9816,33.0314,55555.0
2022-12-12 15:45:00,33.17,33.18,33.13,33.15,49102.0,33.0214,33.0314,32.9816,33.0015,49102.0
2022-12-12 15:50:00,33.16,33.18,33.09,33.09,197105.0,33.0115,33.0314,32.9418,32.9418,197105.0
2022-12-12 15:55:00,33.09,33.17,33.06,33.14,197374.0,32.9418,33.0214,32.9119,32.9915,197374.0
2022-12-13 09:30:00,34.22,34.22,33.72,33.95,602204.0,34.0667,34.0667,33.5689,33.7979,602204.0
2022-12-13 09:35:00,33.98,34.07,33.85,34.05,379405.0,33.8278,33.9174,33.6984,33.8975,379405.0
2022-12-13 09:40:00,34.05,34.16,33.85,34.13,283776.0,33.8975,34.007,33.6984,33.9771,283776.0
2022-12-13 09:45:00,34.14,34.17,34.0,34.07,297364.0,33.9871,34.0169,33.8477,33.9174,297364.0
2022-12-13 09:50:00,34.07,34.16,33.95,34.11,116013.0,33.9174,34.007,33.7979,33.9572,116013.0
2022-12-13 09:55:00,34.12,34.29,34.0,34.09,200638.0,33.9672,34.1364,33.8477,33.9373,200638.0
2022-12-13 10:00:00,34.14,34.17,33.96,34.02,73853.0,33.9871,34.0169,33.8079,33.8676,73853.0
2022-12-13 10:05:00,34.02,34.02,33.75,33.82,91917.0,33.8676,33.8676,33.5988,33.6685,91917.0
2022-12-13 10:10:00,33.83,33.98,33.74,33.94,93888.0,33.6785,33.8278,33.5889,33.788,93888.0
2022-12-13 10:15:00,33.94,34.05,33.88,34.03,79151.0,33.788,33.8975,33.7282,33.8776,79151.0
2022-12-13 10:20:00,34.02,34.1,33.95,34.06,45378.0,33.8676,33.9472,33.7979,33.9074,45378.0
2022-12-13 10:25:00,34.05,34.07,33.92,33.93,45195.0,33.8975,33.9174,33.7681,33.778,45195.0
2022-12-13 10:30:00,33.93,33.95,33.67,33.76,49723.0,33.778,33.7979,33.5192,33.6088,49723.0
2022-12-13 10:35:00,33.77,33.79,33.65,33.76,90844.0,33.6187,33.6386,33.4993,33.6088,90844.0
2022-12-13 10:40:00,33.76,33.89,33.75,33.8,64633.0,33.6088,33.7382,33.5988,33.6486,64633.0
2022-12-13 10:45:00,33.79,33.85,33.75,33.8,39435.0,33.6386,33.6984,33.5988,33.6486,39435.0
2022-12-13 10:50:00,33.78,33.86,33.65,33.7,104302.0,33.6287,33.7083,33.4993,33.549,104302.0
2022-12-13 10:55:00,33.7,33.73,33.6,33.71,88987.0,33.549,33.5789,33.4495,33.559,88987.0
2022-12-13 11:00:00,33.72,33.8,33.67,33.72,86516.0,33.5689,33.6486,33.5192,33.5689,86516.0
2022-12-13 11:05:00,33.72,33.81,33.72,33.81,41144.0,33.5689,33.6585,33.5689,33.6585,41144.0
2022-12-13 11:10:00,33.81,33.85,33.75,33.77,27340.0,33.6585,33.6984,33.5988,33.6187,27340.0
2022-12-13 11:15:00,33.76,33.77,33.62,33.77,34380.0,33.6088,33.6187,33.4694,33.6187,34380.0
2022-12-13 11:20:00,33.76,33.79,33.69,33.75,68929.0,33.6088,33.6386,33.5391,33.5988,68929.0
2022-12-13 11:25:00,33.75,33.78,33.73,33.76,69397.0,33.5988,33.6287,33.5789,33.6088,69397.0
2022-12-13 11:30:00,33.76,33.79,33.72,33.76,34210.0,33.6088,33.6386,33.5689,33.6088,34210.0
2022-12-13 11:35:00,33.75,33.75,33.65,33.69,29249.0,33.5988,33.5988,33.4993,33.5391,29249.0
2022-12-13 11:40:00,33.69,33.75,33.61,33.74,42325.0,33.5391,33.5988,33.4594,33.5889,42325.0
2022-12-13 11:45:00,33.74,33.78,33.68,33.68,44101.0,33.5889,33.6287,33.5291,33.5291,44101.0
2022-12-13 11:50:00,33.68,33.68,33.58,33.63,37415.0,33.5291,33.5291,33.4296,33.4794,37415.0
2022-12-13 11:55:00,33.62,33.62,33.5,33.61,37362.0,33.4694,33.4694,33.3499,33.4594,37362.0
2022-12-13 12:00:00,33.61,33.68,33.61,33.64,25344.0,33.4594,33.5291,33.4594,33.4893,25344.0
2022-12-13 12:05:00,33.64,33.67,33.56,33.61,26807.0,33.4893,33.5192,33.4097,33.4594,26807.0
2022-12-13 12:10:00,33.6,33.6,33.51,33.57,32903.0,33.4495,33.4495,33.3599,33.4196,32903.0
2022-12-13 12:15:00,33.56,33.56,33.38,33.43,48277.0,33.4097,33.4097,33.2305,33.2802,48277.0
2022-12-13 12:20:00,33.45,33.49,33.41,33.49,24705.0,33.3002,33.34,33.2603,33.34,24705.0
2022-12-13 12:25:00,33.49,33.53,33.46,33.52,24491.0,33.34,33.3798,33.3101,33.3698,24491.0
2022-12-13 12:30:00,33.51,33.53,33.42,33.48,28067.0,33.3599,33.3798,33.2703,33.33,28067.0
2022-12-13 12:35:00,33.49,33.53,33.43,33.45,41623.0,33.34,33.3798,33.2802,33.3002,41623.0
2022-12-13 12:40:00,33.44,33.51,33.42,33.51,19308.0,33.2902,33.3599,33.2703,33.3599,19308.0
2022-12-13 12:45:00,33.52,33.55,33.43,33.44,36023.0,33.3698,33.3997,33.2802,33.2902,36023.0
2022-12-13 12:50:00,33.44,33.46,33.4,33.43,30691.0,33.2902,33.3101,33.2504,33.2802,30691.0
2022-12-13 12:55:00,33.43,33.45,33.39,33.45,32317.0,33.2802,33.3002,33.2404,33.3002,32317.0
2022-12-13 13:00:00,33.45,33.52,33.42,33.51,64664.0,33.3002,33.3698,33.2703,33.3599,64664.0
2022-12-13 13:05:00,33.51,33.61,33.5,33.6,26655.0,33.3599,33.4594,33.3499,33.4495,26655.0
2022-12-13 13:10:00,33.59,33.61,33.53,33.58,14925.0,33.4395,33.4594,33.3798,33.4296,14925.0
2022-12-13 13:15:00,33.58,33.58,33.53,33.55,15892.0,33.4296,33.4296,33.3798,33.3997,15892.0
2022-12-13 13:20:00,33.54,33.54,33.43,33.48,46851.0,33.3898,33.3898,33.2802,33.33,46851.0
2022-12-13 13:25:00,33.49,33.51,33.45,33.47,35489.0,33.34,33.3599,33.3002,33.3201,35489.0
2022-12-13 13:30:00,33.47,33.5,33.4,33.42,21503.0,33.3201,33.3499,33.2504,33.2703,21503.0
2022-12-13 13:35:00,33.41,33.41,33.33,33.33,27821.0,33.2603,33.2603,33.1807,33.1807,27821.0
2022-12-13 13:40:00,33.33,33.33,33.24,33.26,22038.0,33.1807,33.1807,33.0911,33.111,22038.0
2022-12-13 13:45:00,33.26,33.28,33.21,33.27,23921.0,33.111,33.1309,33.0612,33.121,23921.0
2022-12-13 13:50:00,33.26,33.3,33.22,33.24,32020.0,33.111,33.1508,33.0712,33.0911,32020.0
2022-12-13 13:55:00,33.24,33.27,33.23,33.25,20652.0,33.0911,33.121,33.0811,33.1011,20652.0
2022-12-13 14:00:00,33.25,33.31,33.23,33.25,35697.0,33.1011,33.1608,33.0811,33.1011,35697.0
2022-12-13 14:05:00,33.25,33.27,33.22,33.26,26784.0,33.1011,33.121,33.0712,33.111,26784.0
2022-12-13 14:10:00,33.25,33.27,33.23,33.27,15828.0,33.1011,33.121,33.0811,33.121,15828.0
2022-12-13 14:15:00,33.27,33.3,33.24,33.28,17426.0,33.121,33.1508,33.0911,33.1309,17426.0
2022-12-13 14:20:00,33.28,33.29,33.21,33.27,14543.0,33.1309,33.1409,33.0612,33.121,14543.0
2022-12-13 14:25:00,33.27,33.27,33.19,33.23,17193.0,33.121,33.121,33.0413,33.0811,17193.0
2022-12-13 14:30:00,33.23,33.25,33.2,33.25,17511.0,33.0811,33.1011,33.0513,33.1011,17511.0
2022-12-13 14:35:00,33.25,33.29,33.24,33.28,15175.0,33.1011,33.1409,33.0911,33.1309,15175.0
2022-12-13 14:40:00,33.28,33.33,33.28,33.3,22702.0,33.1309,33.1807,33.1309,33.1508,22702.0
2022-12-13 14:45:00,33.3,33.49,33.25,33.44,122698.0,33.1508,33.34,33.1011,33.2902,122698.0
2022-12-13 14:50:00,33.43,33.47,33.39,33.42,43977.0,33.2802,33.3201,33.2404,33.2703,43977.0
2022-12-13 14:55:00,33.41,33.8,33.4,33.79,376890.0,33.2603,33.6486,33.2504,33.6386,376890.0
2022-12-13 15:00:00,33.79,33.84,33.71,33.74,107082.0,33.6386,33.6884,33.559,33.5889,107082.0
2022-12-13 15:05:00,33.74,33.75,33.5,33.52,215307.0,33.5889,33.5988,33.3499,33.3698,215307.0
2022-12-13 15:10:00,33.52,33.52,33.44,33.48,91714.0,33.3698,33.3698,33.2902,33.33,91714.0
2022-12-13 15:15:00,33.49,33.5,33.39,33.49,152215.0,33.34,33.3499,33.2404,33.34,152215.0
2022-12-13 15:20:00,33.49,33.55,33.46,33.47,68226.0,33.34,33.3997,33.3101,33.3201,68226.0
2022-12-13 15:25:00,33.46,33.49,33.36,33.46,89441.0,33.3101,33.34,33.2106,33.3101,89441.0
2022-12-13 15:30:00,33.45,33.5,33.43,33.47,110607.0,33.3002,33.3499,33.2802,33.3201,110607.0
2022-12-13 15:35:00,33.48,33.5,33.42,33.5,159724.0,33.33,33.3499,33.2703,33.3499,159724.0
2022-12-13 15:40:00,33.5,33.55,33.44,33.5,204321.0,33.3499,33.3997,33.2902,33.3499,204321.0
2022-12-13 15:45:00,33.51,33.55,33.36,33.37,181631.0,33.3599,33.3997,33.2106,33.2205,181631.0
2022-12-13 15:50:00,33.38,33.43,33.18,33.27,450459.0,33.2305,33.2802,33.0314,33.121,450459.0
2022-12-13 15:55:00,33.27,33.35,33.19,33.34,672630.0,33.121,33.2006,33.0413,33.1906,672630.0
2022-12-14 09:30:00,33.5,33.95,33.33,33.67,239014.0,33.3499,33.7979,33.1807,33.5192,239014.0
2022-12-14 09:35:00,33.71,33.77,33.44,33.57,111744.0,33.559,33.6187,33.2902,33.4196,111744.0
2022-12-14 09:40:00,33.57,34.06,33.57,33.98,192451.0,33.4196,33.9074,33.4196,33.8278,192451.0
2022-12-14 09:45:00,33.99,34.12,33.83,33.97,212783.0,33.8377,33.9672,33.6785,33.8178,212783.0
2022-12-14 09:50:00,33.97,34.5,33.97,34.42,218414.0,33.8178,34.3455,33.8178,34.2658,218414.0
2022-12-14 09:55:00,34.41,34.6,34.32,34.56,233141.0,34.2559,34.445,34.1663,34.4052,233141.0
2022-12-14 10:00:00,34.56,34.74,34.5,34.61,145779.0,34.4052,34.5844,34.3455,34.455,145779.0
2022-12-14 10:05:00,34.6,34.66,34.44,34.52,190434.0,34.445,34.5047,34.2857,34.3654,190434.0
2022-12-14 10:10:00,34.55,34.63,34.46,34.5,87030.0,34.3952,34.4749,34.3056,34.3455,87030.0
2022-12-14 10:15:00,34.51,34.6,34.47,34.55,189739.0,34.3554,34.445,34.3156,34.3952,189739.0
2022-12-14 10:20:00,34.54,34.79,34.54,34.59,66767.0,34.3853,34.6342,34.3853,34.4351,66767.0
2022-12-14 10:25:00,34.6,34.65,34.43,34.45,71320.0,34.445,34.4948,34.2758,34.2957,71320.0
2022-12-14 10:30:00,34.44,34.58,34.35,34.44,122551.0,34.2857,34.4251,34.1961,34.2857,122551.0
2022-12-14 10:35:00,34.45,34.67,34.45,34.66,89523.0,34.2957,34.5147,34.2957,34.5047,89523.0
2022-12-14 10:40:00,34.65,34.7,34.49,34.61,310500.0,34.4948,34.5446,34.3355,34.455,310500.0
2022-12-14 10:45:00,34.63,34.87,34.62,34.8,136342.0,34.4749,34.7138,34.4649,34.6441,136342.0
2022-12-14 10:50:00,34.79,34.84,34.51,34.57,67990.0,34.6342,34.6839,34.3554,34.4151,67990.0
2022-12-14 10:55:00,34.57,34.62,34.51,34.53,58819.0,34.4151,34.4649,34.3554,34.3753,58819.0
2022-12-14 11:00:00,34.54,34.61,34.51,34.56,45654.0,34.3853,34.455,34.3554,34.4052,45654.0
2022-12-14 11:05:00,34.56,34.62,34.54,34.62,75542.0,34.4052,34.4649,34.3853,34.4649,75542.0
2022-12-14 11:10:00,34.62,34.65,34.55,34.57,143543.0,34.4649,34.4948,34.3952,34.4151,143543.0
2022-12-14 11:15:00,34.59,34.63,34.55,34.62,124000.0,34.4351,34.4749,34.3952,34.4649,124000.0
2022-12-14 11:20:00,34.62,34.68,34.44,34.46,83345.0,34.4649,34.5246,34.2857,34.3056,83345.0
2022-12-14 11:25:00,34.47,34.62,34.47,34.57,35563.0,34.3156,34.4649,34.3156,34.4151,35563.0
2022-12-14 11:30:00,34.57,34.63,34.54,34.6,53189.0,34.4151,34.4749,34.3853,34.445,53189.0
2022-12-14 11:35:00,34.61,34.62,34.55,34.59,56618.0,34.455,34.4649,34.3952,34.4351,56618.0
2022-12-14 11:40:00,34.58,34.6,34.54,34.57,50778.0,34.4251,34.445,34.3853,34.4151,50778.0
2022-12-14 11:45:00,34.57,34.58,34.53,34.58,24463.0,34.4151,34.4251,34.3753,34.4251,24463.0
2022-12-14 11:50:00,34.58,34.58,34.46,34.49,173114.0,34.4251,34.4251,34.3056,34.3355,173114.0
2022-12-14 11:55:00,34.5,34.58,34.45,34.51,66839.0,34.3455,34.4251,34.2957,34.3554,66839.0
2022-12-14 12:00:00,34.5,34.51,34.41,34.41,30823.0,34.3455,34.3554,34.2559,34.2559,30823.0
2022-12-14 12:05:00,34.41,34.48,34.35,34.48,44598.0,34.2559,34.3255,34.1961,34.3255,44598.0
2022-12-14 12:10:00,34.48,34.51,34.43,34.49,58660.0,34.3255,34.3554,34.2758,34.3355,58660.0
2022-12-14 12:15:00,34.47,34.5,34.4,34.4,61353.0,34.3156,34.3455,34.2459,34.2459,61353.0
2022-12-14 12:20:00,34.41,34.44,34.39,34.39,74845.0,34.2559,34.2857,34.2359,34.2359,74845.0
2022-12-14 12:25:00,34.39,34.45,34.34,34.41,37514.0,34.2359,34.2957,34.1862,34.2559,37514.0
2022-12-14 12:30:00,34.41,34.5,34.39,34.44,43134.0,34.2559,34.3455,34.2359,34.2857,43134.0
2022-12-14 12:35:00,34.44,34.45,34.4,34.4,36625.0,34.2857,34.2957,34.2459,34.2459,36625.0
2022-12-14 12:40:00,34.41,34.42,34.33,34.37,57227.0,34.2559,34.2658,34.1762,34.216,57227.0
2022-12-14 12:45:00,34.35,34.4,34.34,34.39,32623.0,34.1961,34.2459,34.1862,34.2359,32623.0
2022-12-14 12:50:00,34.38,34.42,34.34,34.4,31795.0,34.226,34.2658,34.1862,34.2459,31795.0
2022-12-14 12:55:00,34.4,34.41,34.3,34.34,75938.0,34.2459,34.2559,34.1463,34.1862,75938.0
2022-12-14 13:00:00,34.34,34.4,34.32,34.36,77142.0,34.1862,34.2459,34.1663,34.2061,77142.0
2022-12-14 13:05:00,34.36,34.4,34.35,34.38,55247.0,34.2061,34.2459,34.1961,34.226,55247.0
2022-12-14 13:10:00,34.38,34.4,34.33,34.33,86883.0,34.226,34.2459,34.1762,34.1762,86883.0
2022-12-14 13:15:00,34.33,34.35,34.29,34.3,76312.0,34.1762,34.1961,34.1364,34.1463,76312.0
2022-12-14 13:20:00,34.31,34.41,34.31,34.34,65002.0,34.1563,34.2559,34.1563,34.1862,65002.0
2022-12-14 13:25:00,34.34,34.35,34.29,34.3,47861.0,34.1862,34.1961,34.1364,34.1463,47861.0
2022-12-14 13:30:00,34.3,34.35,34.25,34.3,96898.0,34.1463,34.1961,34.0966,34.1463,96898.0
2022-12-14 13:35:00,34.31,34.38,34.25,34.36,90605.0,34.1563,34.226,34.0966,34.2061,90605.0
2022-12-14 13:40:00,34.36,34.39,34.34,34.35,69435.0,34.2061,34.2359,34.1862,34.1961,69435.0
2022-12-14 13:45:00,34.36,34.37,34.28,34.31,100327.0,34.2061,34.216,34.1264,34.1563,100327.0
2022-12-14 13:50:00,34.31,34.38,34.3,34.36,42886.0,34.1563,34.226,34.1463,34.2061,42886.0
2022-12-14 13:55:00,34.35,34.44,34.34,34.41,43726.0,34.1961,34.2857,34.1862,34.2559,43726.0
2022-12-14 14:00:00,34.4,34.4,34.15,34.3,177298.0,34.2459,34.2459,33.997,34.1463,177298.0
2022-12-14 14:05:00,34.28,34.37,34.16,34.3,130186.0,34.1264,34.216,34.007,34.1463,130186.0
2022-12-14 14:10:00,34.33,34.41,34.23,34.33,127207.0,34.1762,34.2559,34.0767,34.1762,127207.0
2022-12-14 14:15:00,34.33,34.44,34.25,34.39,70565.0,34.1762,34.2857,34.0966,34.2359,70565.0
2022-12-14 14:20:00,34.4,34.49,34.3,34.45,100534.0,34.2459,34.3355,34.1463,34.2957,100534.0
2022-12-14 14:25:00,34.45,34.49,34.39,34.46,252188.0,34.2957,34.3355,34.2359,34.3056,252188.0
2022-12-14 14:30:00,34.48,34.48,34.15,34.15,168245.0,34.3255,34.3255,33.997,33.997,168245.0
2022-12-14 14:35:00,34.15,34.44,34.15,34.32,61009.0,33.997,34.2857,33.997,34.1663,61009.0
2022-12-14 14:40:00,34.33,34.42,34.16,34.3,224156.0,34.1762,34.2658,34.007,34.1463,224156.0
2022-12-14 14:45:00,34.3,34.37,34.11,34.27,139904.0,34.1463,34.216,33.9572,34.1165,139904.0
2022-12-14 14:50:00,34.3,34.33,34.17,34.22,103585.0,34.1463,34.1762,34.0169,34.0667,103585.0
2022-12-14 14:55:00,34.23,34.33,34.18,34.29,63714.0,34.0767,34.1762,34.0269,34.1364,63714.0
2022-12-14 15:00:00,34.3,34.32,34.15,34.2,70472.0,34.1463,34.1663,33.997,34.0468,70472.0
2022-12-14 15:05:00,34.19,34.33,34.18,34.3,83737.0,34.0368,34.1762,34.0269,34.1463,83737.0
2022-12-14 15:10:00,34.3,34.43,34.3,34.4,104698.0,34.1463,34.2758,34.1463,34.2459,104698.0
2022-12-14 15:15:00,34.4,34.41,34.31,34.39,113311.0,34.2459,34.2559,34.1563,34.2359,113311.0
2022-12-14 15:20:00,34.39,34.4,34.3,34.32,222465.0,34.2359,34.2459,34.1463,34.1663,222465.0
2022-12-14 15:25:00,34.33,34.36,34.23,34.23,151945.0,34.1762,34.2061,34.0767,34.0767,151945.0
2022-12-14 15:30:00,34.23,34.25,34.16,34.2,179018.0,34.0767,34.0966,34.007,34.0468,179018.0
2022-12-14 15:35:00,34.19,34.32,34.16,34.3,189381.0,34.0368,34.1663,34.007,34.1463,189381.0
2022-12-14 15:40:00,34.3,34.33,34.22,34.27,187436.0,34.1463,34.1762,34.0667,34.1165,187436.0
2022-12-14 15:45:00,34.27,34.34,34.2,34.31,254631.0,34.1165,34.1862,34.0468,34.1563,254631.0
2022-12-14 15:50:00,34.3,34.43,34.22,34.36,662335.0,34.1463,34.2758,34.0667,34.2061,662335.0
2022-12-14 15:55:00,34.36,34.46,34.29,34.46,1117190.0,34.2061,34.3056,34.1364,34.3056,1117190.0
2022-12-15 09:30:00,34.79,35.99,34.53,35.08,897663.0,34.6342,35.8288,34.3753,34.9229,897663.0
2022-12-15 09:35:00,35.02,35.52,34.82,35.34,463974.0,34.8631,35.3609,34.664,35.1817,463974.0
2022-12-15 09:40:00,35.31,35.96,35.23,35.71,405169.0,35.1518,35.7989,35.0722,35.55,405169.0
2022-12-15 09:45:00,35.71,35.74,35.16,35.3,266473.0,35.55,35.5799,35.0025,35.1419,266473.0
2022-12-15 09:50:00,35.3,35.65,35.3,35.45,124653.0,35.1419,35.4903,35.1419,35.2912,124653.0
2022-12-15 09:55:00,35.48,35.54,35.14,35.14,319193.0,35.3211,35.3808,34.9826,34.9826,319193.0
2022-12-15 10:00:00,35.14,35.2,34.61,34.63,405607.0,34.9826,35.0423,34.455,34.4749,405607.0
2022-12-15 10:05:00,34.63,34.97,34.55,34.94,213731.0,34.4749,34.8133,34.3952,34.7835,213731.0
2022-12-15 10:10:00,34.95,35.02,34.49,34.51,167033.0,34.7934,34.8631,34.3355,34.3554,167033.0
2022-12-15 10:15:00,34.53,34.64,34.26,34.38,176983.0,34.3753,34.4848,34.1065,34.226,176983.0
2022-12-15 10:20:00,34.4,34.42,34.12,34.27,162218.0,34.2459,34.2658,33.9672,34.1165,162218.0
2022-12-15 10:25:00,34.28,34.74,34.25,34.68,119721.0,34.1264,34.5844,34.0966,34.5246,119721.0
2022-12-15 10:30:00,34.69,35.0,34.55,34.91,97503.0,34.5346,34.8432,34.3952,34.7536,97503.0
2022-12-15 10:35:00,34.88,35.15,34.67,34.75,113734.0,34.7238,34.9925,34.5147,34.5943,113734.0
2022-12-15 10:40:00,34.77,34.82,34.54,34.72,92073.0,34.6142,34.664,34.3853,34.5645,92073.0
2022-12-15 10:45:00,34.74,35.03,34.71,34.84,74737.0,34.5844,34.8731,34.5545,34.6839,74737.0
2022-12-15 10:50:00,34.84,35.07,34.77,34.84,128155.0,34.6839,34.9129,34.6142,34.6839,128155.0
2022-12-15 10:55:00,34.83,34.89,34.56,34.82,108994.0,34.674,34.7337,34.4052,34.664,108994.0
2022-12-15 11:00:00,34.84,34.9,34.59,34.73,69314.0,34.6839,34.7437,34.4351,34.5744,69314.0
2022-12-15 11:05:00,34.73,34.9,34.62,34.78,91838.0,34.5744,34.7437,34.4649,34.6242,91838.0
2022-12-15 11:10:00,34.74,34.74,34.64,34.66,89702.0,34.5844,34.5844,34.4848,34.5047,89702.0
2022-12-15 11:15:00,34.67,34.9,34.64,34.76,100357.0,34.5147,34.7437,34.4848,34.6043,100357.0
2022-12-15 11:20:00,34.77,34.8,34.64,34.7,42971.0,34.6142,34.6441,34.4848,34.5446,42971.0
2022-12-15 11:25:00,34.71,34.84,34.66,34.8,54545.0,34.5545,34.6839,34.5047,34.6441,54545.0
2022-12-15 11:30:00,34.8,34.89,34.77,34.86,65469.0,34.6441,34.7337,34.6142,34.7038,65469.0
2022-12-15 11:35:00,34.86,34.9,34.76,34.79,31600.0,34.7038,34.7437,34.6043,34.6342,31600.0
2022-12-15 11:40:00,34.77,34.79,34.66,34.73,51422.0,34.6142,34.6342,34.5047,34.5744,51422.0
2022-12-15 11:45:00,34.74,34.79,34.65,34.7,71151.0,34.5844,34.6342,34.4948,34.5446,71151.0
2022-12-15 11:50:00,34.69,34.8,34.67,34.69,39448.0,34.5346,34.6441,34.5147,34.5346,39448.0
2022-12-15 11:55:00,34.7,34.76,34.65,34.67,103275.0,34.5446,34.6043,34.4948,34.5147,103275.0
2022-12-15 12:00:00,34.67,34.8,34.67,34.79,34352.0,34.5147,34.6441,34.5147,34.6342,34352.0
2022-12-15 12:05:00,34.77,34.86,34.73,34.77,46867.0,34.6142,34.7038,34.5744,34.6142,46867.0
2022-12-15 12:10:00,34.78,34.89,34.71,34.72,89777.0,34.6242,34.7337,34.5545,34.5645,89777.0
2022-12-15 12:15:00,34.73,34.87,34.71,34.8,37811.0,34.5744,34.7138,34.5545,34.6441,37811.0
2022-12-15 12:20:00,34.79,34.85,34.75,34.75,31645.0,34.6342,34.6939,34.5943,34.5943,31645.0
2022-12-15 12:25:00,34.76,34.77,34.7,34.74,21087.0,34.6043,34.6142,34.5446,34.5844,21087.0
2022-12-15 12:30:00,34.75,34.82,34.75,34.8,16556.0,34.5943,34.664,34.5943,34.6441,16556.0
2022-12-15 12:35:00,34.8,34.8,34.67,34.74,76343.0,34.6441,34.6441,34.5147,34.5844,76343.0
2022-12-15 12:40:00,34.74,34.79,34.7,34.72,40919.0,34.5844,34.6342,34.5446,34.5645,40919.0
2022-12-15 12:45:00,34.71,34.75,34.7,34.75,24384.0,34.5545,34.5943,34.5446,34.5943,24384.0
2022-12-15 12:50:00,34.76,34.81,34.73,34.79,29187.0,34.6043,34.6541,34.5744,34.6342,29187.0
2022-12-15 12:55:00,34.8,34.8,34.65,34.68,41031.0,34.6441,34.6441,34.4948,34.5246,41031.0
2022-12-15 13:00:00,34.68,34.7,34.62,34.66,37327.0,34.5246,34.5446,34.4649,34.5047,37327.0
2022-12-15 13:05:00,34.66,34.68,34.63,34.67,17115.0,34.5047,34.5246,34.4749,34.5147,17115.0
2022-12-15 13:10:00,34.68,34.7,34.58,34.58,24052.0,34.5246,34.5446,34.4251,34.4251,24052.0
2022-12-15 13:15:00,34.58,34.65,34.57,34.64,33285.0,34.4251,34.4948,34.4151,34.4848,33285.0
2022-12-15 13:20:00,34.64,34.7,34.61,34.63,31391.0,34.4848,34.5446,34.455,34.4749,31391.0
2022-12-15 13:25:00,34.64,34.69,34.53,34.53,31570.0,34.4848,34.5346,34.3753,34.3753,31570.0
2022-12-15 13:30:00,34.54,34.68,34.51,34.67,41179.0,34.3853,34.5246,34.3554,34.5147,41179.0
2022-12-15 13:35:00,34.67,34.73,34.63,34.66,62998.0,34.5147,34.5744,34.4749,34.5047,62998.0
2022-12-15 13:40:00,34.67,34.68,34.64,34.67,37183.0,34.5147,34.5246,34.4848,34.5147,37183.0
2022-12-15 13:45:00,34.67,34.76,34.67,34.72,43705.0,34.5147,34.6043,34.5147,34.5645,43705.0
2022-12-15 13:50:00,34.71,34.74,34.69,34.74,18979.0,34.5545,34.5844,34.5346,34.5844,18979.0
2022-12-15 13:55:00,34.74,34.75,34.66,34.7,54705.0,34.5844,34.5943,34.5047,34.5446,54705.0
2022-12-15 14:00:00,34.7,34.8,34.69,34.7,55175.0,34.5446,34.6441,34.5346,34.5446,55175.0
2022-12-15 14:05:00,34.7,34.78,34.67,34.69,43752.0,34.5446,34.6242,34.5147,34.5346,43752.0
2022-12-15 14:10:00,34.68,34.79,34.68,34.7,58859.0,34.5246,34.6342,34.5246,34.5446,58859.0
2022-12-15 14:15:00,34.7,34.73,34.65,34.68,29085.0,34.5446,34.5744,34.4948,34.5246,29085.0
2022-12-15 14:20:00,34.7,34.77,34.68,34.72,35152.0,34.5446,34.6142,34.5246,34.5645,35152.0
2022-12-15 14:25:00,34.73,34.81,34.73,34.74,21723.0,34.5744,34.6541,34.5744,34.5844,21723.0
2022-12-15 14:30:00,34.74,34.77,34.69,34.74,48573.0,34.5844,34.6142,34.5346,34.5844,48573.0
2022-12-15 14:35:00,34.75,34.9,34.74,34.82,47522.0,34.5943,34.7437,34.5844,34.664,47522.0
2022-12-15 14:40:00,34.83,34.9,34.8,34.88,50481.0,34.674,34.7437,34.6441,34.7238,50481.0
2022-12-15 14:45:00,34.88,34.9,34.82,34.82,42781.0,34.7238,34.7437,34.664,34.664,42781.0
2022-12-15 14:50:00,34.82,34.88,34.81,34.83,51100.0,34.664,34.7238,34.6541,34.674,51100.0
2022-12-15 14:55:00,34.84,34.84,34.73,34.73,28572.0,34.6839,34.6839,34.5744,34.5744,28572.0
2022-12-15 15:00:00,34.73,34.82,34.71,34.77,37163.0,34.5744,34.664,34.5545,34.6142,37163.0
2022-12-15 15:05:00,34.74,34.79,34.7,34.76,64612.0,34.5844,34.6342,34.5446,34.6043,64612.0
2022-12-15 15:10:00,34.76,34.77,34.74,34.76,66965.0,34.6043,34.6142,34.5844,34.6043,66965.0
2022-12-15 15:15:00,34.75,34.81,34.73,34.75,73635.0,34.5943,34.6541,34.5744,34.5943,73635.0
2022-12-15 15:20:00,34.75,34.79,34.72,34.76,44934.0,34.5943,34.6342,34.5645,34.6043,44934.0
2022-12-15 15:25:00,34.76,34.81,34.73,34.8,64184.0,34.6043,34.6541,34.5744,34.6441,64184.0
2022-12-15 15:30:00,34.8,34.85,34.74,34.8,149577.0,34.6441,34.6939,34.5844,34.6441,149577.0
2022-12-15 15:35:00,34.79,34.81,34.58,34.61,132127.0,34.6342,34.6541,34.4251,34.455,132127.0
2022-12-15 15:40:00,34.61,34.62,34.55,34.59,106247.0,34.455,34.4649,34.3952,34.4351,106247.0
2022-12-15 15:45:00,34.59,34.71,34.58,34.66,137612.0,34.4351,34.5545,34.4251,34.5047,137612.0
2022-12-15 15:50:00,34.65,34.69,34.58,34.65,267123.0,34.4948,34.5346,34.4251,34.4948,267123.0
2022-12-15 15:55:00,34.66,34.7,34.59,34.62,386415.0,34.5047,34.5446,34.4351,34.4649,386415.0
2022-12-16 09:30:00,35.0,35.65,34.91,35.48,257200.0,34.8432,35.4903,34.7536,35.3211,257200.0
2022-12-16 09:35:00,35.48,35.71,35.21,35.56,262128.0,35.3211,35.55,35.0523,35.4007,262128.0
2022-12-16 09:40:00,35.55,35.58,35.38,35.51,127533.0,35.3907,35.4206,35.2215,35.3509,127533.0
2022-12-16 09:45:00,35.52,35.76,35.48,35.65,203447.0,35.3609,35.5998,35.3211,35.4903,203447.0
2022-12-16 09:50:00,35.63,35.72,35.56,35.69,129382.0,35.4704,35.56,35.4007,35.5301,129382.0
2022-12-16 09:55:00,35.69,35.89,35.62,35.81,139402.0,35.5301,35.7292,35.4604,35.6496,139402.0
2022-12-16 10:00:00,35.8,35.81,35.59,35.77,142125.0,35.6396,35.6496,35.4306,35.6098,142125.0
2022-12-16 10:05:00,35.77,35.9,35.75,35.9,88462.0,35.6098,35.7392,35.5899,35.7392,88462.0
2022-12-16 10:10:00,35.89,35.92,35.31,35.35,178281.0,35.7292,35.7591,35.1518,35.1916,178281.0
2022-12-16 10:15:00,35.35,35.61,35.34,35.43,98245.0,35.1916,35.4505,35.1817,35.2713,98245.0
2022-12-16 10:20:00,35.42,35.42,35.06,35.18,153022.0,35.2613,35.2613,34.9029,35.0224,153022.0
2022-12-16 10:25:00,35.17,35.39,35.16,35.38,88807.0,35.0125,35.2315,35.0025,35.2215,88807.0
2022-12-16 10:30:00,35.38,35.38,35.07,35.11,157365.0,35.2215,35.2215,34.9129,34.9527,157365.0
2022-12-16 10:35:00,35.11,35.21,35.0,35.2,120825.0,34.9527,35.0523,34.8432,35.0423,120825.0
2022-12-16 10:40:00,35.2,35.3,35.1,35.21,144391.0,35.0423,35.1419,34.9428,35.0523,144391.0
2022-12-16 10:45:00,35.21,35.41,35.19,35.32,76231.0,35.0523,35.2514,35.0324,35.1618,76231.0
2022-12-16 10:50:00,35.32,35.39,35.15,35.2,71623.0,35.1618,35.2315,34.9925,35.0423,71623.0
2022-12-16 10:55:00,35.2,35.25,35.13,35.19,54428.0,35.0423,35.0921,34.9726,35.0324,54428.0
2022-12-16 11:00:00,35.19,35.3,35.19,35.29,60042.0,35.0324,35.1419,35.0324,35.1319,60042.0
2022-12-16 11:05:00,35.3,35.44,35.24,35.36,131258.0,35.1419,35.2812,35.0821,35.2016,131258.0
2022-12-16 11:10:00,35.37,35.49,35.31,35.47,48798.0,35.2116,35.331,35.1518,35.3111,48798.0
2022-12-16 11:15:00,35.45,35.65,35.45,35.6,71096.0,35.2912,35.4903,35.2912,35.4405,71096.0
2022-12-16 11:20:00,35.6,35.61,35.46,35.49,49769.0,35.4405,35.4505,35.3012,35.331,49769.0
2022-12-16 11:25:00,35.5,35.57,35.44,35.54,65504.0,35.341,35.4107,35.2812,35.3808,65504.0
2022-12-16 11:30:00,35.55,35.58,35.49,35.49,47884.0,35.3907,35.4206,35.331,35.331,47884.0
2022-12-16 11:35:00,35.49,35.55,35.43,35.44,39187.0,35.331,35.3907,35.2713,35.2812,39187.0
2022-12-16 11:40:00,35.44,35.48,35.36,35.39,29822.0,35.2812,35.3211,35.2016,35.2315,29822.0
2022-12-16 11:45:00,35.39,35.44,35.37,35.37,38889.0,35.2315,35.2812,35.2116,35.2116,38889.0
2022-12-16 11:50:00,35.38,35.45,35.34,35.41,32049.0,35.2215,35.2912,35.1817,35.2514,32049.0
2022-12-16 11:55:00,35.41,35.41,35.34,35.37,27791.0,35.2514,35.2514,35.1817,35.2116,27791.0
2022-12-16 12:00:00,35.36,35.47,35.35,35.46,61296.0,35.2016,35.3111,35.1916,35.3012,61296.0
2022-12-16 12:05:00,35.47,35.48,35.3,35.3,28254.0,35.3111,35.3211,35.1419,35.1419,28254.0
2022-12-16 12:10:00,35.3,35.3,35.19,35.2,18253.0,35.1419,35.1419,35.0324,35.0423,18253.0
2022-12-16 12:15:00,35.2,35.23,35.14,35.17,40587.0,35.0423,35.0722,34.9826,35.0125,40587.0
2022-12-16 12:20:00,35.17,35.2,35.06,35.07,23663.0,35.0125,35.0423,34.9029,34.9129,23663.0
2022-12-16 12:25:00,35.09,35.09,35.05,35.05,24440.0,34.9328,34.9328,34.893,34.893,24440.0
2022-12-16 12:30:00,35.05,35.11,35.03,35.04,19331.0,34.893,34.9527,34.8731,34.883,19331.0
2022-12-16 12:35:00,35.03,35.12,34.99,35.06,58811.0,34.8731,34.9627,34.8333,34.9029,58811.0
2022-12-16 12:40:00,35.06,35.07,34.98,35.02,34063.0,34.9029,34.9129,34.8233,34.8631,34063.0
2022-12-16 12:45:00,35.03,35.03,34.94,34.99,37385.0,34.8731,34.8731,34.7835,34.8333,37385.0
2022-12-16 12:50:00,34.98,34.99,34.87,34.87,42467.0,34.8233,34.8333,34.7138,34.7138,42467.0
2022-12-16 12:55:00,34.86,34.88,34.82,34.86,22602.0,34.7038,34.7238,34.664,34.7038,22602.0
2022-12-16 13:00:00,34.86,34.9,34.8,34.9,56441.0,34.7038,34.7437,34.6441,34.7437,56441.0
2022-12-16 13:05:00,34.92,35.01,34.91,34.97,28814.0,34.7636,34.8532,34.7536,34.8133,28814.0
2022-12-16 13:10:00,34.97,34.97,34.88,34.89,13383.0,34.8133,34.8133,34.7238,34.7337,13383.0
2022-12-16 13:15:00,34.89,34.92,34.86,34.87,14905.0,34.7337,34.7636,34.7038,34.7138,14905.0
2022-12-16 13:20:00,34.87,34.91,34.84,34.89,43673.0,34.7138,34.7536,34.6839,34.7337,43673.0
2022-12-16 13:25:00,34.89,34.89,34.79,34.82,52121.0,34.7337,34.7337,34.6342,34.664,52121.0
2022-12-16 13:30:00,34.82,34.87,34.8,34.87,26317.0,34.664,34.7138,34.6441,34.7138,26317.0
2022-12-16 13:35:00,34.88,34.92,34.87,34.88,15375.0,34.7238,34.7636,34.7138,34.7238,15375.0
2022-12-16 13:40:00,34.87,34.87,34.79,34.82,30292.0,34.7138,34.7138,34.6342,34.664,30292.0
2022-12-16 13:45:00,34.82,34.9,34.76,34.77,46882.0,34.664,34.7437,34.6043,34.6142,46882.0
2022-12-16 13:50:00,34.77,34.82,34.73,34.81,42959.0,34.6142,34.664,34.5744,34.6541,42959.0
2022-12-16 13:55:00,34.8,34.84,34.75,34.75,36773.0,34.6441,34.6839,34.5943,34.5943,36773.0
2022-12-16 14:00:00,34.75,34.86,34.75,34.82,20818.0,34.5943,34.7038,34.5943,34.664,20818.0
2022-12-16 14:05:00,34.82,34.88,34.81,34.86,18002.0,34.664,34.7238,34.6541,34.7038,18002.0
2022-12-16 14:10:00,34.87,35.0,34.86,35.0,31705.0,34.7138,34.8432,34.7038,34.8432,31705.0
2022-12-16 14:15:00,35.0,35.0,34.95,34.97,16021.0,34.8432,34.8432,34.7934,34.8133,16021.0
2022-12-16 14:20:00,34.98,35.02,34.96,35.0,20451.0,34.8233,34.8631,34.8034,34.8432,20451.0
2022-12-16 14:25:00,35.0,35.0,34.95,34.98,11821.0,34.8432,34.8432,34.7934,34.8233,11821.0
2022-12-16 14:30:00,34.97,34.98,34.93,34.97,15343.0,34.8133,34.8233,34.7735,34.8133,15343.0
2022-12-16 14:35:00,34.96,34.98,34.93,34.98,14726.0,34.8034,34.8233,34.7735,34.8233,14726.0
2022-12-16 14:40:00,34.96,34.99,34.92,34.98,56711.0,34.8034,34.8333,34.7636,34.8233,56711.0
2022-12-16 14:45:00,34.99,35.01,34.96,34.98,17868.0,34.8333,34.8532,34.8034,34.8233,17868.0
2022-12-16 14:50:00,34.98,34.99,34.95,34.98,24822.0,34.8233,34.8333,34.7934,34.8233,24822.0
2022-12-16 14:55:00,34.98,34.99,34.89,34.9,33339.0,34.8233,34.8333,34.7337,34.7437,33339.0
2022-12-16 15:00:00,34.9,34.9,34.79,34.83,86871.0,34.7437,34.7437,34.6342,34.674,86871.0
2022-12-16 15:05:00,34.83,34.84,34.8,34.8,39207.0,34.674,34.6839,34.6441,34.6441,39207.0
2022-12-16 15:10:00,34.8,34.92,34.8,34.9,40587.0,34.6441,34.7636,34.6441,34.7437,40587.0
2022-12-16 15:15:00,34.9,34.93,34.87,34.91,33790.0,34.7437,34.7735,34.7138,34.7536,33790.0
2022-12-16 15:20:00,34.9,34.94,34.86,34.93,28222.0,34.7437,34.7835,34.7038,34.7735,28222.0
2022-12-16 15:25:00,34.93,34.93,34.86,34.89,32665.0,34.7735,34.7735,34.7038,34.7337,32665.0
2022-12-16 15:30:00,34.89,34.92,34.84,34.89,48258.0,34.7337,34.7636,34.6839,34.7337,48258.0
2022-12-16 15:35:00,34.89,35.0,34.88,34.94,70004.0,34.7337,34.8432,34.7238,34.7835,70004.0
2022-12-16 15:40:00,34.94,34.94,34.79,34.79,52871.0,34.7835,34.7835,34.6342,34.6342,52871.0
2022-12-16 15:45:00,34.79,34.83,34.74,34.8,155827.0,34.6342,34.674,34.5844,34.6441,155827.0
2022-12-16 15:50:00,34.8,34.92,34.76,34.86,306235.0,34.6441,34.7636,34.6043,34.7038,306235.0
2022-12-16 15:55:00,34.86,34.91,34.8,34.81,437394.0,34.7038,34.7536,34.6441,34.6541,437394.0
2022-12-19 09:30:00,34.86,34.95,34.39,34.65,352620.0,34.7038,34.7934,34.2359,34.4948,352620.0
2022-12-19 09:35:00,34.68,34.8,34.56,34.61,164259.0,34.5246,34.6441,34.4052,34.455,164259.0
2022-12-19 09:40:00,34.61,34.65,33.95,34.27,281322.0,34.455,34.4948,33.7979,34.1165,281322.0
2022-12-19 09:45:00,34.27,34.35,34.02,34.03,148299.0,34.1165,34.1961,33.8676,33.8776,148299.0
2022-12-19 09:50:00,34.04,34.55,33.97,34.54,214204.0,33.8875,34.3952,33.8178,34.3853,214204.0
2022-12-19 09:55:00,34.54,34.65,34.45,34.57,157002.0,34.3853,34.4948,34.2957,34.4151,157002.0
2022-12-19 10:00:00,34.56,34.64,34.51,34.59,140008.0,34.4052,34.4848,34.3554,34.4351,140008.0
2022-12-19 10:05:00,34.59,34.62,34.49,34.51,130701.0,34.4351,34.4649,34.3355,34.3554,130701.0
2022-12-19 10:10:00,34.5,34.62,34.45,34.55,142624.0,34.3455,34.4649,34.2957,34.3952,142624.0
2022-12-19 10:15:00,34.55,34.62,34.51,34.58,77848.0,34.3952,34.4649,34.3554,34.4251,77848.0
2022-12-19 10:20:00,34.58,34.6,34.51,34.57,86877.0,34.4251,34.445,34.3554,34.4151,86877.0
2022-12-19 10:25:00,34.57,34.57,34.41,34.51,78196.0,34.4151,34.4151,34.2559,34.3554,78196.0
2022-12-19 10:30:00,34.51,34.62,34.43,34.61,69187.0,34.3554,34.4649,34.2758,34.455,69187.0
2022-12-19 10:35:00,34.61,34.62,34.54,34.57,70915.0,34.455,34.4649,34.3853,34.4151,70915.0
2022-12-19 10:40:00,34.58,34.6,34.52,34.52,52295.0,34.4251,34.445,34.3654,34.3654,52295.0
2022-12-19 10:45:00,34.52,34.58,34.4,34.41,45765.0,34.3654,34.4251,34.2459,34.2559,45765.0
2022-12-19 10:50:00,34.41,34.44,34.34,34.37,78189.0,34.2559,34.2857,34.1862,34.216,78189.0
2022-12-19 10:55:00,34.38,34.41,34.31,34.35,52013.0,34.226,34.2559,34.1563,34.1961,52013.0
2022-12-19 11:00:00,34.35,34.39,34.3,34.33,45983.0,34.1961,34.2359,34.1463,34.1762,45983.0
2022-12-19 11:05:00,34.32,34.37,34.28,34.36,59015.0,34.1663,34.216,34.1264,34.2061,59015.0
2022-12-19 11:10:00,34.36,34.49,34.34,34.48,126454.0,34.2061,34.3355,34.1862,34.3255,126454.0
2022-12-19 11:15:00,34.48,34.58,34.42,34.43,51048.0,34.3255,34.4251,34.2658,34.2758,51048.0
2022-12-19 11:20:00,34.43,34.56,34.39,34.54,38131.0,34.2758,34.4052,34.2359,34.3853,38131.0
2022-12-19 11:25:00,34.54,34.55,34.47,34.55,27736.0,34.3853,34.3952,34.3156,34.3952,27736.0
2022-12-19 11:30:00,34.55,34.61,34.54,34.57,50996.0,34.3952,34.455,34.3853,34.4151,50996.0
2022-12-19 11:35:00,34.57,34.61,34.55,34.58,42264.0,34.4151,34.455,34.3952,34.4251,42264.0
2022-12-19 11:40:00,34.57,34.57,34.43,34.45,31725.0,34.4151,34.4151,34.2758,34.2957,31725.0
2022-12-19 11:45:00,34.45,34.56,34.42,34.54,32773.0,34.2957,34.4052,34.2658,34.3853,32773.0
2022-12-19 11:50:00,34.54,34.54,34.46,34.51,26742.0,34.3853,34.3853,34.3056,34.3554,26742.0
2022-12-19 11:55:00,34.51,34.54,34.45,34.45,42901.0,34.3554,34.3853,34.2957,34.2957,42901.0
2022-12-19 12:00:00,34.45,34.51,34.43,34.51,24154.0,34.2957,34.3554,34.2758,34.3554,24154.0
2022-12-19 12:05:00,34.5,34.5,34.47,34.47,31972.0,34.3455,34.3455,34.3156,34.3156,31972.0
2022-12-19 12:10:00,34.47,34.48,34.44,34.46,29833.0,34.3156,34.3255,34.2857,34.3056,29833.0
2022-12-19 12:15:00,34.45,34.49,34.44,34.45,24922.0,34.2957,34.3355,34.2857,34.2957,24922.0
2022-12-19 12:20:00,34.45,34.54,34.44,34.5,26595.0,34.2957,34.3853,34.2857,34.3455,26595.0
2022-12-19 12:25:00,34.5,34.54,34.48,34.51,28393.0,34.3455,34.3853,34.3255,34.3554,28393.0
2022-12-19 12:30:00,34.51,34.51,34.44,34.48,38404.0,34.3554,34.3554,34.2857,34.3255,38404.0
2022-12-19 12:35:00,34.48,34.5,34.43,34.44,22635.0,34.3255,34.3455,34.2758,34.2857,22635.0
2022-12-19 12:40:00,34.44,34.54,34.43,34.48,32663.0,34.2857,34.3853,34.2758,34.3255,32663.0
2022-12-19 12:45:00,34.48,34.49,34.44,34.48,26297.0,34.3255,34.3355,34.2857,34.3255,26297.0
2022-12-19 12:50:00,34.48,34.62,34.48,34.55,179895.0,34.3255,34.4649,34.3255,34.3952,179895.0
2022-12-19 12:55:00,34.55,34.55,34.49,34.51,25684.0,34.3952,34.3952,34.3355,34.3554,25684.0
2022-12-19 13:00:00,34.51,34.57,34.5,34.54,38873.0,34.3554,34.4151,34.3455,34.3853,38873.0
2022-12-19 13:05:00,34.56,34.57,34.51,34.55,42069.0,34.4052,34.4151,34.3554,34.3952,42069.0
2022-12-19 13:10:00,34.56,34.57,34.53,34.53,26867.0,34.4052,34.4151,34.3753,34.3753,26867.0
2022-12-19 13:15:00,34.54,34.57,34.51,34.55,35844.0,34.3853,34.4151,34.3554,34.3952,35844.0
2022-12-19 13:20:00,34.55,34.57,34.51,34.56,33569.0,34.3952,34.4151,34.3554,34.4052,33569.0
2022-12-19 13:25:00,34.56,34.57,34.52,34.53,31989.0,34.4052,34.4151,34.3654,34.3753,31989.0
2022-12-19 13:30:00,34.54,34.54,34.47,34.48,29459.0,34.3853,34.3853,34.3156,34.3255,29459.0
2022-12-19 13:35:00,34.48,34.5,34.46,34.48,22538.0,34.3255,34.3455,34.3056,34.3255,22538.0
2022-12-19 13:40:00,34.48,34.52,34.47,34.48,29593.0,34.3255,34.3654,34.3156,34.3255,29593.0
2022-12-19 13:45:00,34.48,34.56,34.47,34.55,30910.0,34.3255,34.4052,34.3156,34.3952,30910.0
2022-12-19 13:50:00,34.55,34.55,34.5,34.52,22136.0,34.3952,34.3952,34.3455,34.3654,22136.0
2022-12-19 13:55:00,34.53,34.56,34.51,34.55,15299.0,34.3753,34.4052,34.3554,34.3952,15299.0
2022-12-19 14:00:00,34.55,34.57,34.52,34.54,30464.0,34.3952,34.4151,34.3654,34.3853,30464.0
2022-12-19 14:05:00,34.54,34.54,34.5,34.54,27772.0,34.3853,34.3853,34.3455,34.3853,27772.0
2022-12-19 14:10:00,34.54,34.56,34.51,34.56,25711.0,34.3853,34.4052,34.3554,34.4052,25711.0
2022-12-19 14:15:00,34.55,34.56,34.49,34.5,37290.0,34.3952,34.4052,34.3355,34.3455,37290.0
2022-12-19 14:20:00,34.5,34.51,34.46,34.47,48055.0,34.3455,34.3554,34.3056,34.3156,48055.0
2022-12-19 14:25:00,34.48,34.51,34.44,34.44,33003.0,34.3255,34.3554,34.2857,34.2857,33003.0
2022-12-19 14:30:00,34.43,34.47,34.38,34.46,47985.0,34.2758,34.3156,34.226,34.3056,47985.0
2022-12-19 14:35:00,34.45,34.49,34.44,34.45,36561.0,34.2957,34.3355,34.2857,34.2957,36561.0
2022-12-19 14:40:00,34.45,34.5,34.43,34.49,60949.0,34.2957,34.3455,34.2758,34.3355,60949.0
2022-12-19 14:45:00,34.48,34.52,34.45,34.47,52144.0,34.3255,34.3654,34.2957,34.3156,52144.0
2022-12-19 14:50:00,34.46,34.48,34.44,34.47,30951.0,34.3056,34.3255,34.2857,34.3156,30951.0
2022-12-19 14:55:00,34.47,34.51,34.45,34.48,58820.0,34.3156,34.3554,34.2957,34.3255,58820.0
2022-12-19 15:00:00,34.48,34.54,34.48,34.52,47376.0,34.3255,34.3853,34.3255,34.3654,47376.0
2022-12-19 15:05:00,34.52,34.56,34.5,34.54,65901.0,34.3654,34.4052,34.3455,34.3853,65901.0
2022-12-19 15:10:00,34.55,34.57,34.53,34.54,44152.0,34.3952,34.4151,34.3753,34.3853,44152.0
2022-12-19 15:15:00,34.55,34.57,34.51,34.54,57467.0,34.3952,34.4151,34.3554,34.3853,57467.0
2022-12-19 15:20:00,34.55,34.56,34.5,34.54,52292.0,34.3952,34.4052,34.3455,34.3853,52292.0
2022-12-19 15:25:00,34.54,34.55,34.47,34.49,61642.0,34.3853,34.3952,34.3156,34.3355,61642.0
2022-12-19 15:30:00,34.5,34.52,34.46,34.51,76541.0,34.3455,34.3654,34.3056,34.3554,76541.0
2022-12-19 15:35:00,34.5,34.62,34.49,34.54,115687.0,34.3455,34.4649,34.3355,34.3853,115687.0
2022-12-19 15:40:00,34.54,34.57,34.49,34.54,113806.0,34.3853,34.4151,34.3355,34.3853,113806.0
2022-12-19 15:45:00,34.54,34.57,34.52,34.52,119975.0,34.3853,34.4151,34.3654,34.3654,119975.0
2022-12-19 15:50:00,34.53,34.57,34.47,34.52,175662.0,34.3753,34.4151,34.3156,34.3654,175662.0
2022-12-19 15:55:00,34.52,34.55,34.48,34.52,334815.0,34.3654,34.3952,34.3255,34.3654,334815.0
2022-12-20 09:30:00,33.48,34.09,33.45,33.9,196868.0,33.33,33.9373,33.3002,33.7481,196868.0
2022-12-20 09:35:00,33.92,34.05,33.74,33.8,153910.0,33.7681,33.8975,33.5889,33.6486,153910.0
2022-12-20 09:40:00,33.8,33.93,33.69,33.79,77470.0,33.6486,33.778,33.5391,33.6386,77470.0
2022-12-20 09:45:00,33.81,33.94,33.75,33.9,41660.0,33.6585,33.788,33.5988,33.7481,41660.0
2022-12-20 09:50:00,33.91,34.13,33.88,34.13,64134.0,33.7581,33.9771,33.7282,33.9771,64134.0
2022-12-20 09:55:00,34.14,34.25,34.13,34.21,35030.0,33.9871,34.0966,33.9771,34.0568,35030.0
2022-12-20 10:00:00,34.22,34.33,34.22,34.31,55198.0,34.0667,34.1762,34.0667,34.1563,55198.0
2022-12-20 10:05:00,34.3,34.32,34.22,34.27,35068.0,34.1463,34.1663,34.0667,34.1165,35068.0
2022-12-20 10:10:00,34.26,34.27,34.17,34.2,17688.0,34.1065,34.1165,34.0169,34.0468,17688.0
2022-12-20 10:15:00,34.18,34.24,34.15,34.2,17163.0,34.0269,34.0866,33.997,34.0468,17163.0
2022-12-20 10:20:00,34.21,34.29,34.18,34.25,25318.0,34.0568,34.1364,34.0269,34.0966,25318.0
2022-12-20 10:25:00,34.26,34.28,34.22,34.27,21418.0,34.1065,34.1264,34.0667,34.1165,21418.0
2022-12-20 10:30:00,34.27,34.27,34.22,34.22,23829.0,34.1165,34.1165,34.0667,34.0667,23829.0
2022-12-20 10:35:00,34.22,34.4,34.2,34.35,55811.0,34.0667,34.2459,34.0468,34.1961,55811.0
2022-12-20 10:40:00,34.34,34.43,34.32,34.41,25050.0,34.1862,34.2758,34.1663,34.2559,25050.0
2022-12-20 10:45:00,34.41,34.56,34.4,34.52,102358.0,34.2559,34.4052,34.2459,34.3654,102358.0
2022-12-20 10:50:00,34.51,34.55,34.35,34.38,43137.0,34.3554,34.3952,34.1961,34.226,43137.0
2022-12-20 10:55:00,34.39,34.41,34.26,34.27,25566.0,34.2359,34.2559,34.1065,34.1165,25566.0
2022-12-20 11:00:00,34.27,34.4,34.26,34.36,36787.0,34.1165,34.2459,34.1065,34.2061,36787.0
2022-12-20 11:05:00,34.36,34.39,34.31,34.32,14902.0,34.2061,34.2359,34.1563,34.1663,14902.0
2022-12-20 11:10:00,34.32,34.32,34.25,34.27,17426.0,34.1663,34.1663,34.0966,34.1165,17426.0
2022-12-20 11:15:00,34.28,34.3,34.18,34.25,24609.0,34.1264,34.1463,34.0269,34.0966,24609.0
2022-12-20 11:20:00,34.25,34.29,34.23,34.24,33210.0,34.0966,34.1364,34.0767,34.0866,33210.0
2022-12-20 11:25:00,34.23,34.3,34.22,34.23,25182.0,34.0767,34.1463,34.0667,34.0767,25182.0
2022-12-20 11:30:00,34.24,34.28,34.21,34.27,20625.0,34.0866,34.1264,34.0568,34.1165,20625.0
2022-12-20 11:35:00,34.28,34.38,34.25,34.37,39110.0,34.1264,34.226,34.0966,34.216,39110.0
2022-12-20 11:40:00,34.37,34.37,34.31,34.34,13804.0,34.216,34.216,34.1563,34.1862,13804.0
2022-12-20 11:45:00,34.34,34.36,34.28,34.31,14801.0,34.1862,34.2061,34.1264,34.1563,14801.0
2022-12-20 11:50:00,34.3,34.38,34.29,34.38,17795.0,34.1463,34.226,34.1364,34.226,17795.0
2022-12-20 11:55:00,34.37,34.38,34.35,34.37,8643.0,34.216,34.226,34.1961,34.216,8643.0
2022-12-20 12:00:00,34.36,34.43,34.34,34.43,12659.0,34.2061,34.2758,34.1862,34.2758,12659.0
2022-12-20 12:05:00,34.43,34.49,34.43,34.48,8876.0,34.2758,34.3355,34.2758,34.3255,8876.0
2022-12-20 12:10:00,34.48,34.5,34.45,34.46,14414.0,34.3255,34.3455,34.2957,34.3056,14414.0
2022-12-20 12:15:00,34.46,34.51,34.46,34.5,21327.0,34.3056,34.3554,34.3056,34.3455,21327.0
2022-12-20 12:20:00,34.51,34.53,34.45,34.45,14654.0,34.3554,34.3753,34.2957,34.2957,14654.0
2022-12-20 12:25:00,34.45,34.45,34.4,34.41,10079.0,34.2957,34.2957,34.2459,34.2559,10079.0
2022-12-20 12:30:00,34.4,34.4,34.34,34.34,10555.0,34.2459,34.2459,34.1862,34.1862,10555.0
2022-12-20 12:35:00,34.34,34.36,34.31,34.34,16000.0,34.1862,34.2061,34.1563,34.1862,16000.0
2022-12-20 12:40:00,34.34,34.38,34.33,34.36,13194.0,34.1862,34.226,34.1762,34.2061,13194.0
2022-12-20 12:45:00,34.36,34.42,34.36,34.41,11695.0,34.2061,34.2658,34.2061,34.2559,11695.0
2022-12-20 12:50:00,34.41,34.42,34.36,34.39,12714.0,34.2559,34.2658,34.2061,34.2359,12714.0
2022-12-20 12:55:00,34.39,34.44,34.37,34.44,11946.0,34.2359,34.2857,34.216,34.2857,11946.0
2022-12-20 13:00:00,34.44,34.46,34.42,34.44,15528.0,34.2857,34.3056,34.2658,34.2857,15528.0
2022-12-20 13:05:00,34.43,34.49,34.43,34.48,16106.0,34.2758,34.3355,34.2758,34.3255,16106.0
2022-12-20 13:10:00,34.47,34.47,34.41,34.47,15868.0,34.3156,34.3156,34.2559,34.3156,15868.0
2022-12-20 13:15:00,34.47,34.47,34.44,34.44,8544.0,34.3156,34.3156,34.2857,34.2857,8544.0
2022-12-20 13:20:00,34.43,34.46,34.4,34.4,36629.0,34.2758,34.3056,34.2459,34.2459,36629.0
2022-12-20 13:25:00,34.4,34.49,34.39,34.48,24850.0,34.2459,34.3355,34.2359,34.3255,24850.0
2022-12-20 13:30:00,34.48,34.52,34.47,34.52,53762.0,34.3255,34.3654,34.3156,34.3654,53762.0
2022-12-20 13:35:00,34.53,34.55,34.51,34.54,14877.0,34.3753,34.3952,34.3554,34.3853,14877.0
2022-12-20 13:40:00,34.54,34.55,34.47,34.48,7894.0,34.3853,34.3952,34.3156,34.3255,7894.0
2022-12-20 13:45:00,34.48,34.49,34.45,34.46,7193.0,34.3255,34.3355,34.2957,34.3056,7193.0
2022-12-20 13:50:00,34.46,34.5,34.45,34.48,15065.0,34.3056,34.3455,34.2957,34.3255,15065.0
2022-12-20 13:55:00,34.48,34.49,34.42,34.45,15419.0,34.3255,34.3355,34.2658,34.2957,15419.0
2022-12-20 14:00:00,34.45,34.49,34.45,34.47,7917.0,34.2957,34.3355,34.2957,34.3156,7917.0
2022-12-20 14:05:00,34.47,34.5,34.47,34.5,7223.0,34.3156,34.3455,34.3156,34.3455,7223.0
2022-12-20 14:10:00,34.5,34.52,34.49,34.5,10655.0,34.3455,34.3654,34.3355,34.3455,10655.0
2022-12-20 14:15:00,34.51,34.51,34.47,34.48,12972.0,34.3554,34.3554,34.3156,34.3255,12972.0
2022-12-20 14:20:00,34.47,34.49,34.45,34.47,19730.0,34.3156,34.3355,34.2957,34.3156,19730.0
2022-12-20 14:25:00,34.47,34.49,34.44,34.48,11240.0,34.3156,34.3355,34.2857,34.3255,11240.0
2022-12-20 14:30:00,34.47,34.49,34.45,34.48,10332.0,34.3156,34.3355,34.2957,34.3255,10332.0
2022-12-20 14:35:00,34.47,34.49,34.44,34.45,10430.0,34.3156,34.3355,34.2857,34.2957,10430.0
2022-12-20 14:40:00,34.46,34.48,34.43,34.45,11881.0,34.3056,34.3255,34.2758,34.2957,11881.0
2022-12-20 14:45:00,34.45,34.47,34.43,34.45,14732.0,34.2957,34.3156,34.2758,34.2957,14732.0
2022-12-20 14:50:00,34.45,34.45,34.42,34.44,24577.0,34.2957,34.2957,34.2658,34.2857,24577.0
2022-12-20 14:55:00,34.43,34.47,34.42,34.45,12775.0,34.2758,34.3156,34.2658,34.2957,12775.0
2022-12-20 15:00:00,34.46,34.5,34.45,34.5,10560.0,34.3056,34.3455,34.2957,34.3455,10560.0
2022-12-20 15:05:00,34.5,34.51,34.44,34.51,63370.0,34.3455,34.3554,34.2857,34.3554,63370.0
2022-12-20 15:10:00,34.51,34.54,34.5,34.53,18902.0,34.3554,34.3853,34.3455,34.3753,18902.0
2022-12-20 15:15:00,34.52,34.53,34.48,34.49,17207.0,34.3654,34.3753,34.3255,34.3355,17207.0
2022-12-20 15:20:00,34.5,34.51,34.45,34.46,19060.0,34.3455,34.3554,34.2957,34.3056,19060.0
2022-12-20 15:25:00,34.45,34.49,34.45,34.47,26632.0,34.2957,34.3355,34.2957,34.3156,26632.0
2022-12-20 15:30:00,34.46,34.5,34.44,34.47,47805.0,34.3056,34.3455,34.2857,34.3156,47805.0
2022-12-20 15:35:00,34.47,34.47,34.45,34.47,36421.0,34.3156,34.3156,34.2957,34.3156,36421.0
2022-12-20 15:40:00,34.47,34.47,34.43,34.45,28045.0,34.3156,34.3156,34.2758,34.2957,28045.0
2022-12-20 15:45:00,34.44,34.44,34.38,34.44,67846.0,34.2857,34.2857,34.226,34.2857,67846.0
2022-12-20 15:50:00,34.45,34.58,34.41,34.58,100535.0,34.2957,34.4251,34.2559,34.4251,100535.0
2022-12-20 15:55:00,34.6,34.62,34.48,34.48,288409.0,34.445,34.4649,34.3255,34.3255,288409.0
2022-12-21 09:30:00,34.35,34.71,34.06,34.2,97307.0,34.1961,34.5545,33.9074,34.0468,97307.0
2022-12-21 09:35:00,34.21,34.53,34.16,34.49,52633.0,34.0568,34.3753,34.007,34.3355,52633.0
2022-12-21 09:40:00,34.49,34.63,34.45,34.52,49135.0,34.3355,34.4749,34.2957,34.3654,49135.0
2022-12-21 09:45:00,34.52,34.59,34.45,34.5,32023.0,34.3654,34.4351,34.2957,34.3455,32023.0
2022-12-21 09:50:00,34.5,34.53,34.42,34.49,40312.0,34.3455,34.3753,34.2658,34.3355,40312.0
2022-12-21 09:55:00,34.49,34.52,34.46,34.46,27928.0,34.3355,34.3654,34.3056,34.3056,27928.0
2022-12-21 10:00:00,34.47,34.54,34.43,34.47,36344.0,34.3156,34.3853,34.2758,34.3156,36344.0
2022-12-21 10:05:00,34.48,34.51,34.44,34.45,45738.0,34.3255,34.3554,34.2857,34.2957,45738.0
2022-12-21 10:10:00,34.45,34.57,34.42,34.53,67362.0,34.2957,34.4151,34.2658,34.3753,67362.0
2022-12-21 10:15:00,34.53,34.63,34.52,34.58,69715.0,34.3753,34.4749,34.3654,34.4251,69715.0
2022-12-21 10:20:00,34.58,34.64,34.53,34.63,29895.0,34.4251,34.4848,34.3753,34.4749,29895.0
2022-12-21 10:25:00,34.64,34.71,34.63,34.67,44143.0,34.4848,34.5545,34.4749,34.5147,44143.0
2022-12-21 10:30:00,34.66,34.88,34.64,34.88,44366.0,34.5047,34.7238,34.4848,34.7238,44366.0
2022-12-21 10:35:00,34.88,34.89,34.76,34.84,45108.0,34.7238,34.7337,34.6043,34.6839,45108.0
2022-12-21 10:40:00,34.84,34.93,34.83,34.85,57655.0,34.6839,34.7735,34.674,34.6939,57655.0
2022-12-21 10:45:00,34.85,34.87,34.8,34.86,25851.0,34.6939,34.7138,34.6441,34.7038,25851.0
2022-12-21 10:50:00,34.86,34.94,34.82,34.91,28050.0,34.7038,34.7835,34.664,34.7536,28050.0
2022-12-21 10:55:00,34.9,34.93,34.84,34.89,41924.0,34.7437,34.7735,34.6839,34.7337,41924.0
2022-12-21 11:00:00,34.9,34.9,34.8,34.84,19612.0,34.7437,34.7437,34.6441,34.6839,19612.0
2022-12-21 11:05:00,34.84,34.88,34.8,34.88,11971.0,34.6839,34.7238,34.6441,34.7238,11971.0
2022-12-21 11:10:00,34.89,34.89,34.8,34.8,35038.0,34.7337,34.7337,34.6441,34.6441,35038.0
2022-12-21 11:15:00,34.8,34.86,34.74,34.75,26572.0,34.6441,34.7038,34.5844,34.5943,26572.0
2022-12-21 11:20:00,34.74,34.75,34.68,34.73,12878.0,34.5844,34.5943,34.5246,34.5744,12878.0
2022-12-21 11:25:00,34.72,34.78,34.71,34.76,36109.0,34.5645,34.6242,34.5545,34.6043,36109.0
2022-12-21 11:30:00,34.76,34.8,34.73,34.79,14516.0,34.6043,34.6441,34.5744,34.6342,14516.0
2022-12-21 11:35:00,34.79,34.84,34.77,34.83,20228.0,34.6342,34.6839,34.6142,34.674,20228.0
2022-12-21 11:40:00,34.83,34.84,34.75,34.8,22272.0,34.674,34.6839,34.5943,34.6441,22272.0
2022-12-21 11:45:00,34.8,34.81,34.74,34.77,11966.0,34.6441,34.6541,34.5844,34.6142,11966.0
2022-12-21 11:50:00,34.77,34.8,34.77,34.8,14724.0,34.6142,34.6441,34.6142,34.6441,14724.0
2022-12-21 11:55:00,34.8,34.84,34.79,34.8,59625.0,34.6441,34.6839,34.6342,34.6441,59625.0
2022-12-21 12:00:00,34.8,34.81,34.75,34.79,71281.0,34.6441,34.6541,34.5943,34.6342,71281.0
2022-12-21 12:05:00,34.77,34.78,34.69,34.7,44868.0,34.6142,34.6242,34.5346,34.5446,44868.0
2022-12-21 12:10:00,34.71,34.77,34.68,34.68,44809.0,34.5545,34.6142,34.5246,34.5246,44809.0
2022-12-21 12:15:00,34.67,34.7,34.61,34.7,70266.0,34.5147,34.5446,34.455,34.5446,70266.0
2022-12-21 12:20:00,34.68,34.72,34.68,34.72,22442.0,34.5246,34.5645,34.5246,34.5645,22442.0
2022-12-21 12:25:00,34.72,34.76,34.7,34.7,8200.0,34.5645,34.6043,34.5446,34.5446,8200.0
2022-12-21 12:30:00,34.7,34.76,34.7,34.75,9227.0,34.5446,34.6043,34.5446,34.5943,9227.0
2022-12-21 12:35:00,34.75,34.79,34.73,34.76,7248.0,34.5943,34.6342,34.5744,34.6043,7248.0
2022-12-21 12:40:00,34.76,34.76,34.71,34.73,8209.0,34.6043,34.6043,34.5545,34.5744,8209.0
2022-12-21 12:45:00,34.73,34.8,34.72,34.79,24411.0,34.5744,34.6441,34.5645,34.6342,24411.0
2022-12-21 12:50:00,34.79,34.79,34.74,34.76,27490.0,34.6342,34.6342,34.5844,34.6043,27490.0
2022-12-21 12:55:00,34.76,34.76,34.71,34.74,15995.0,34.6043,34.6043,34.5545,34.5844,15995.0
2022-12-21 13:00:00,34.73,34.75,34.71,34.74,13999.0,34.5744,34.5943,34.5545,34.5844,13999.0
2022-12-21 13:05:00,34.75,34.75,34.71,34.73,14830.0,34.5943,34.5943,34.5545,34.5744,14830.0
2022-12-21 13:10:00,34.74,34.82,34.74,34.81,23403.0,34.5844,34.664,34.5844,34.6541,23403.0
2022-12-21 13:15:00,34.81,34.85,34.8,34.84,15209.0,34.6541,34.6939,34.6441,34.6839,15209.0
2022-12-21 13:20:00,34.84,34.88,34.82,34.85,18960.0,34.6839,34.7238,34.664,34.6939,18960.0
2022-12-21 13:25:00,34.84,34.87,34.82,34.87,14477.0,34.6839,34.7138,34.664,34.7138,14477.0
2022-12-21 13:30:00,34.87,34.88,34.85,34.86,13376.0,34.7138,34.7238,34.6939,34.7038,13376.0
2022-12-21 13:35:00,34.85,34.92,34.85,34.9,20281.0,34.6939,34.7636,34.6939,34.7437,20281.0
2022-12-21 13:40:00,34.9,34.92,34.89,34.91,19364.0,34.7437,34.7636,34.7337,34.7536,19364.0
2022-12-21 13:45:00,34.91,34.92,34.9,34.91,17857.0,34.7536,34.7636,34.7437,34.7536,17857.0
2022-12-21 13:50:00,34.91,34.96,34.9,34.95,24042.0,34.7536,34.8034,34.7437,34.7934,24042.0
2022-12-21 13:55:00,34.95,34.99,34.95,34.98,58898.0,34.7934,34.8333,34.7934,34.8233,58898.0
2022-12-21 14:00:00,34.98,35.11,34.98,35.05,182997.0,34.8233,34.9527,34.8233,34.893,182997.0
2022-12-21 14:05:00,35.05,35.07,35.03,35.07,65222.0,34.893,34.9129,34.8731,34.9129,65222.0
2022-12-21 14:10:00,35.07,35.17,35.06,35.17,119152.0,34.9129,35.0125,34.9029,35.0125,119152.0
2022-12-21 14:15:00,35.16,35.19,35.01,35.02,44809.0,35.0025,35.0324,34.8532,34.8631,44809.0
2022-12-21 14:20:00,35.02,35.07,34.97,35.05,46135.0,34.8631,34.9129,34.8133,34.893,46135.0
2022-12-21 14:25:00,35.05,35.12,35.05,35.07,58550.0,34.893,34.9627,34.893,34.9129,58550.0
2022-12-21 14:30:00,35.08,35.08,35.03,35.05,10926.0,34.9229,34.9229,34.8731,34.893,10926.0
2022-12-21 14:35:00,35.04,35.04,34.96,34.96,42162.0,34.883,34.883,34.8034,34.8034,42162.0
2022-12-21 14:40:00,34.96,35.0,34.96,35.0,26502.0,34.8034,34.8432,34.8034,34.8432,26502.0
2022-12-21 14:45:00,34.99,35.05,34.99,35.04,20980.0,34.8333,34.893,34.8333,34.883,20980.0
2022-12-21 14:50:00,35.03,35.09,35.02,35.03,33632.0,34.8731,34.9328,34.8631,34.8731,33632.0
2022-12-21 14:55:00,35.02,35.05,35.01,35.03,14688.0,34.8631,34.893,34.8532,34.8731,14688.0
2022-12-21 15:00:00,35.03,35.08,35.03,35.08,22814.0,34.8731,34.9229,34.8731,34.9229,22814.0
2022-12-21 15:05:00,35.08,35.1,35.01,35.02,28665.0,34.9229,34.9428,34.8532,34.8631,28665.0
2022-12-21 15:10:00,35.02,35.06,35.0,35.03,22995.0,34.8631,34.9029,34.8432,34.8731,22995.0
2022-12-21 15:15:00,35.03,35.04,35.0,35.02,38496.0,34.8731,34.883,34.8432,34.8631,38496.0
2022-12-21 15:20:00,35.02,35.04,35.0,35.02,56568.0,34.8631,34.883,34.8432,34.8631,56568.0
2022-12-21 15:25:00,35.02,35.07,34.98,35.01,73847.0,34.8631,34.9129,34.8233,34.8532,73847.0
2022-12-21 15:30:00,35.0,35.03,34.99,35.01,58753.0,34.8432,34.8731,34.8333,34.8532,58753.0
2022-12-21 15:35:00,35.01,35.06,35.0,35.02,74197.0,34.8532,34.9029,34.8432,34.8631,74197.0
2022-12-21 15:40:00,35.02,35.04,35.0,35.0,62026.0,34.8631,34.883,34.8432,34.8432,62026.0
2022-12-21 15:45:00,35.01,35.02,35.0,35.02,76557.0,34.8532,34.8631,34.8432,34.8631,76557.0
2022-12-21 15:50:00,35.01,35.11,35.0,35.08,199444.0,34.8532,34.9527,34.8432,34.9229,199444.0
2022-12-21 15:55:00,35.07,35.08,34.95,34.96,480719.0,34.9129,34.9229,34.7934,34.8034,480719.0
2022-12-22 09:30:00,35.0,35.39,35.0,35.19,431783.0,34.8432,35.2315,34.8432,35.0324,431783.0
2022-12-22 09:35:00,35.19,35.19,34.62,34.64,72384.0,35.0324,35.0324,34.4649,34.4848,72384.0
2022-12-22 09:40:00,34.63,34.81,34.52,34.76,87286.0,34.4749,34.6541,34.3654,34.6043,87286.0
2022-12-22 09:45:00,34.77,34.77,34.62,34.68,46593.0,34.6142,34.6142,34.4649,34.5246,46593.0
2022-12-22 09:50:00,34.69,34.88,34.61,34.83,28115.0,34.5346,34.7238,34.455,34.674,28115.0
2022-12-22 09:55:00,34.82,34.98,34.81,34.87,22531.0,34.664,34.8233,34.6541,34.7138,22531.0
2022-12-22 10:00:00,34.87,34.95,34.84,34.91,40054.0,34.7138,34.7934,34.6839,34.7536,40054.0
2022-12-22 10:05:00,34.92,34.95,34.85,34.9,47333.0,34.7636,34.7934,34.6939,34.7437,47333.0
2022-12-22 10:10:00,34.9,34.93,34.8,34.9,44314.0,34.7437,34.7735,34.6441,34.7437,44314.0
2022-12-22 10:15:00,34.9,35.07,34.88,35.06,45210.0,34.7437,34.9129,34.7238,34.9029,45210.0
2022-12-22 10:20:00,35.04,35.04,34.89,34.9,67004.0,34.883,34.883,34.7337,34.7437,67004.0
2022-12-22 10:25:00,34.9,35.02,34.88,34.98,55006.0,34.7437,34.8631,34.7238,34.8233,55006.0
2022-12-22 10:30:00,34.98,34.98,34.8,34.81,71281.0,34.8233,34.8233,34.6441,34.6541,71281.0
2022-12-22 10:35:00,34.8,34.99,34.8,34.98,32090.0,34.6441,34.8333,34.6441,34.8233,32090.0
2022-12-22 10:40:00,34.99,35.04,34.98,35.02,17454.0,34.8333,34.883,34.8233,34.8631,17454.0
2022-12-22 10:45:00,35.01,35.05,35.0,35.05,21559.0,34.8532,34.893,34.8432,34.893,21559.0
2022-12-22 10:50:00,35.05,35.06,35.0,35.05,17593.0,34.893,34.9029,34.8432,34.893,17593.0
2022-12-22 10:55:00,35.04,35.04,34.87,34.96,47498.0,34.883,34.883,34.7138,34.8034,47498.0
2022-12-22 11:00:00,34.96,35.09,34.95,35.09,96613.0,34.8034,34.9328,34.7934,34.9328,96613.0
2022-12-22 11:05:00,35.09,35.11,35.0,35.02,72208.0,34.9328,34.9527,34.8432,34.8631,72208.0
2022-12-22 11:10:00,35.03,35.05,34.96,35.0,94091.0,34.8731,34.893,34.8034,34.8432,94091.0
2022-12-22 11:15:00,34.99,35.02,34.9,34.94,95862.0,34.8333,34.8631,34.7437,34.7835,95862.0
2022-12-22 11:20:00,34.94,35.02,34.87,34.98,34975.0,34.7835,34.8631,34.7138,34.8233,34975.0
2022-12-22 11:25:00,34.98,35.04,34.96,34.96,12012.0,34.8233,34.883,34.8034,34.8034,12012.0
2022-12-22 11:30:00,34.94,34.98,34.93,34.96,15890.0,34.7835,34.8233,34.7735,34.8034,15890.0
2022-12-22 11:35:00,34.97,34.98,34.91,34.92,20743.0,34.8133,34.8233,34.7536,34.7636,20743.0
2022-12-22 11:40:00,34.93,34.93,34.87,34.92,25347.0,34.7735,34.7735,34.7138,34.7636,25347.0
2022-12-22 11:45:00,34.93,34.96,34.92,34.94,22960.0,34.7735,34.8034,34.7636,34.7835,22960.0
2022-12-22 11:50:00,34.94,34.94,34.88,34.89,18854.0,34.7835,34.7835,34.7238,34.7337,18854.0
2022-12-22 11:55:00,34.88,34.88,34.82,34.83,6752.0,34.7238,34.7238,34.664,34.674,6752.0
2022-12-22 12:00:00,34.83,34.83,34.69,34.79,17718.0,34.674,34.674,34.5346,34.6342,17718.0
2022-12-22 12:05:00,34.77,34.81,34.77,34.8,5552.0,34.6142,34.6541,34.6142,34.6441,5552.0
2022-12-22 12:10:00,34.82,34.85,34.79,34.82,9171.0,34.664,34.6939,34.6342,34.664,9171.0
2022-12-22 12:15:00,34.81,34.87,34.81,34.85,5098.0,34.6541,34.7138,34.6541,34.6939,5098.0
2022-12-22 12:20:00,34.85,34.86,34.78,34.79,8589.0,34.6939,34.7038,34.6242,34.6342,8589.0
2022-12-22 12:25:00,34.79,34.81,34.75,34.76,9510.0,34.6342,34.6541,34.5943,34.6043,9510.0
2022-12-22 12:30:00,34.77,34.81,34.74,34.81,7401.0,34.6142,34.6541,34.5844,34.6541,7401.0
2022-12-22 12:35:00,34.81,34.81,34.76,34.78,7095.0,34.6541,34.6541,34.6043,34.6242,7095.0
2022-12-22 12:40:00,34.79,34.8,34.75,34.79,8681.0,34.6342,34.6441,34.5943,34.6342,8681.0
2022-12-22 12:45:00,34.8,34.82,34.76,34.82,10453.0,34.6441,34.664,34.6043,34.664,10453.0
2022-12-22 12:50:00,34.82,34.86,34.81,34.84,7517.0,34.664,34.7038,34.6541,34.6839,7517.0
2022-12-22 12:55:00,34.83,34.85,34.8,34.84,9339.0,34.674,34.6939,34.6441,34.6839,9339.0
2022-12-22 13:00:00,34.84,34.84,34.76,34.77,8195.0,34.6839,34.6839,34.6043,34.6142,8195.0
2022-12-22 13:05:00,34.77,34.78,34.74,34.75,13700.0,34.6142,34.6242,34.5844,34.5943,13700.0
2022-12-22 13:10:00,34.75,34.79,34.74,34.77,9137.0,34.5943,34.6342,34.5844,34.6142,9137.0
2022-12-22 13:15:00,34.77,34.77,34.72,34.74,10415.0,34.6142,34.6142,34.5645,34.5844,10415.0
2022-12-22 13:20:00,34.74,34.74,34.7,34.72,10888.0,34.5844,34.5844,34.5446,34.5645,10888.0
2022-12-22 13:25:00,34.73,34.8,34.72,34.77,11329.0,34.5744,34.6441,34.5645,34.6142,11329.0
2022-12-22 13:30:00,34.77,34.77,34.71,34.72,12210.0,34.6142,34.6142,34.5545,34.5645,12210.0
2022-12-22 13:35:00,34.71,34.72,34.68,34.68,7301.0,34.5545,34.5645,34.5246,34.5246,7301.0
2022-12-22 13:40:00,34.69,34.7,34.67,34.7,8205.0,34.5346,34.5446,34.5147,34.5446,8205.0
2022-12-22 13:45:00,34.7,34.73,34.61,34.61,34973.0,34.5446,34.5744,34.455,34.455,34973.0
2022-12-22 13:50:00,34.6,34.61,34.53,34.55,16059.0,34.445,34.455,34.3753,34.3952,16059.0
2022-12-22 13:55:00,34.54,34.6,34.53,34.59,9643.0,34.3853,34.445,34.3753,34.4351,9643.0
2022-12-22 14:00:00,34.59,34.61,34.56,34.61,14592.0,34.4351,34.455,34.4052,34.455,14592.0
2022-12-22 14:05:00,34.61,34.66,34.6,34.65,11852.0,34.455,34.5047,34.445,34.4948,11852.0
2022-12-22 14:10:00,34.65,34.67,34.62,34.65,16484.0,34.4948,34.5147,34.4649,34.4948,16484.0
2022-12-22 14:15:00,34.65,34.65,34.6,34.6,18769.0,34.4948,34.4948,34.445,34.445,18769.0
2022-12-22 14:20:00,34.61,34.65,34.58,34.64,15537.0,34.455,34.4948,34.4251,34.4848,15537.0
2022-12-22 14:25:00,34.65,34.72,34.64,34.71,19085.0,34.4948,34.5645,34.4848,34.5545,19085.0
2022-12-22 14:30:00,34.7,34.76,34.7,34.75,6703.0,34.5446,34.6043,34.5446,34.5943,6703.0
2022-12-22 14:35:00,34.74,34.77,34.72,34.77,11129.0,34.5844,34.6142,34.5645,34.6142,11129.0
2022-12-22 14:40:00,34.77,34.77,34.71,34.76,21746.0,34.6142,34.6142,34.5545,34.6043,21746.0
2022-12-22 14:45:00,34.76,34.81,34.74,34.8,13606.0,34.6043,34.6541,34.5844,34.6441,13606.0
2022-12-22 14:50:00,34.81,34.83,34.8,34.83,13621.0,34.6541,34.674,34.6441,34.674,13621.0
2022-12-22 14:55:00,34.83,34.83,34.8,34.83,20602.0,34.674,34.674,34.6441,34.674,20602.0
2022-12-22 15:00:00,34.83,34.88,34.81,34.88,14787.0,34.674,34.7238,34.6541,34.7238,14787.0
2022-12-22 15:05:00,34.88,34.98,34.82,34.93,69795.0,34.7238,34.8233,34.664,34.7735,69795.0
2022-12-22 15:10:00,34.93,34.93,34.87,34.9,37649.0,34.7735,34.7735,34.7138,34.7437,37649.0
2022-12-22 15:15:00,34.9,34.94,34.89,34.94,18956.0,34.7437,34.7835,34.7337,34.7835,18956.0
2022-12-22 15:20:00,34.93,34.97,34.92,34.93,18608.0,34.7735,34.8133,34.7636,34.7735,18608.0
2022-12-22 15:25:00,34.93,34.94,34.89,34.91,23614.0,34.7735,34.7835,34.7337,34.7536,23614.0
2022-12-22 15:30:00,34.91,34.92,34.88,34.91,21132.0,34.7536,34.7636,34.7238,34.7536,21132.0
2022-12-22 15:35:00,34.91,34.94,34.91,34.91,24251.0,34.7536,34.7835,34.7536,34.7536,24251.0
2022-12-22 15:40:00,34.91,34.96,34.89,34.95,59697.0,34.7536,34.8034,34.7337,34.7934,59697.0
2022-12-22 15:45:00,34.95,34.95,34.86,34.91,75287.0,34.7934,34.7934,34.7038,34.7536,75287.0
2022-12-22 15:50:00,34.91,34.97,34.85,34.85,97895.0,34.7536,34.8133,34.6939,34.6939,97895.0
2022-12-22 15:55:00,34.85,34.86,34.81,34.82,183895.0,34.6939,34.7038,34.6541,34.664,183895.0
2022-12-23 09:30:00,34.84,35.25,34.79,35.01,287518.0,34.6839,35.0921,34.6342,34.8532,287518.0
2022-12-23 09:35:00,35.0,35.03,34.71,34.72,73637.0,34.8432,34.8731,34.5545,34.5645,73637.0
2022-12-23 09:40:00,34.7,34.77,34.62,34.63,72131.0,34.5446,34.6142,34.4649,34.4749,72131.0
2022-12-23 09:45:00,34.64,34.67,34.52,34.61,65963.0,34.4848,34.5147,34.3654,34.455,65963.0
2022-12-23 09:50:00,34.61,34.68,34.53,34.57,70756.0,34.455,34.5246,34.3753,34.4151,70756.0
2022-12-23 09:55:00,34.56,34.59,34.46,34.56,37804.0,34.4052,34.4351,34.3056,34.4052,37804.0
2022-12-23 10:00:00,34.6,34.61,34.41,34.43,36929.0,34.445,34.455,34.2559,34.2758,36929.0
2022-12-23 10:05:00,34.44,34.55,34.41,34.55,27137.0,34.2857,34.3952,34.2559,34.3952,27137.0
2022-12-23 10:10:00,34.54,34.55,34.47,34.49,19586.0,34.3853,34.3952,34.3156,34.3355,19586.0
2022-12-23 10:15:00,34.48,34.65,34.43,34.61,39543.0,34.3255,34.4948,34.2758,34.455,39543.0
2022-12-23 10:20:00,34.61,34.76,34.57,34.76,37934.0,34.455,34.6043,34.4151,34.6043,37934.0
2022-12-23 10:25:00,34.76,34.76,34.58,34.66,30047.0,34.6043,34.6043,34.4251,34.5047,30047.0
2022-12-23 10:30:00,34.66,34.7,34.63,34.68,21167.0,34.5047,34.5446,34.4749,34.5246,21167.0
2022-12-23 10:35:00,34.7,34.73,34.68,34.7,24865.0,34.5446,34.5744,34.5246,34.5446,24865.0
2022-12-23 10:40:00,34.69,34.71,34.59,34.59,23714.0,34.5346,34.5545,34.4351,34.4351,23714.0
2022-12-23 10:45:00,34.59,34.6,34.41,34.43,19932.0,34.4351,34.445,34.2559,34.2758,19932.0
2022-12-23 10:50:00,34.42,34.43,34.22,34.23,41924.0,34.2658,34.2758,34.0667,34.0767,41924.0
2022-12-23 10:55:00,34.24,34.32,34.24,34.26,42882.0,34.0866,34.1663,34.0866,34.1065,42882.0
2022-12-23 11:00:00,34.25,34.25,34.15,34.16,39745.0,34.0966,34.0966,33.997,34.007,39745.0
2022-12-23 11:05:00,34.16,34.24,34.15,34.2,40272.0,34.007,34.0866,33.997,34.0468,40272.0
2022-12-23 11:10:00,34.21,34.21,34.14,34.18,26275.0,34.0568,34.0568,33.9871,34.0269,26275.0
2022-12-23 11:15:00,34.16,34.17,34.11,34.17,22475.0,34.007,34.0169,33.9572,34.0169,22475.0
2022-12-23 11:20:00,34.17,34.2,34.14,34.2,19993.0,34.0169,34.0468,33.9871,34.0468,19993.0
2022-12-23 11:25:00,34.19,34.19,34.14,34.15,16225.0,34.0368,34.0368,33.9871,33.997,16225.0
2022-12-23 11:30:00,34.16,34.19,34.14,34.16,11732.0,34.007,34.0368,33.9871,34.007,11732.0
2022-12-23 11:35:00,34.15,34.17,34.1,34.1,21627.0,33.997,34.0169,33.9472,33.9472,21627.0
2022-12-23 11:40:00,34.1,34.19,34.1,34.16,13190.0,33.9472,34.0368,33.9472,34.007,13190.0
2022-12-23 11:45:00,34.16,34.16,34.1,34.11,29339.0,34.007,34.007,33.9472,33.9572,29339.0
2022-12-23 11:50:00,34.11,34.14,34.1,34.14,16512.0,33.9572,33.9871,33.9472,33.9871,16512.0
2022-12-23 11:55:00,34.14,34.2,34.14,34.18,12157.0,33.9871,34.0468,33.9871,34.0269,12157.0
2022-12-23 12:00:00,34.18,34.21,34.16,34.2,17508.0,34.0269,34.0568,34.007,34.0468,17508.0
2022-12-23 12:05:00,34.21,34.26,34.2,34.26,5335.0,34.0568,34.1065,34.0468,34.1065,5335.0
2022-12-23 12:10:00,34.26,34.3,34.26,34.28,5723.0,34.1065,34.1463,34.1065,34.1264,5723.0
2022-12-23 12:15:00,34.27,34.27,34.21,34.25,10441.0,34.1165,34.1165,34.0568,34.0966,10441.0
2022-12-23 12:20:00,34.25,34.3,34.25,34.3,5314.0,34.0966,34.1463,34.0966,34.1463,5314.0
2022-12-23 12:25:00,34.29,34.29,34.23,34.23,8962.0,34.1364,34.1364,34.0767,34.0767,8962.0
2022-12-23 12:30:00,34.23,34.26,34.21,34.23,10160.0,34.0767,34.1065,34.0568,34.0767,10160.0
2022-12-23 12:35:00,34.24,34.27,34.24,34.24,10589.0,34.0866,34.1165,34.0866,34.0866,10589.0
2022-12-23 12:40:00,34.25,34.26,34.21,34.24,5911.0,34.0966,34.1065,34.0568,34.0866,5911.0
2022-12-23 12:45:00,34.24,34.28,34.2,34.2,10185.0,34.0866,34.1264,34.0468,34.0468,10185.0
2022-12-23 12:50:00,34.21,34.21,34.2,34.2,4800.0,34.0568,34.0568,34.0468,34.0468,4800.0
2022-12-23 12:55:00,34.21,34.21,34.17,34.18,8963.0,34.0568,34.0568,34.0169,34.0269,8963.0
2022-12-23 13:00:00,34.18,34.21,34.18,34.19,9070.0,34.0269,34.0568,34.0269,34.0368,9070.0
2022-12-23 13:05:00,34.2,34.21,34.17,34.19,7886.0,34.0468,34.0568,34.0169,34.0368,7886.0
2022-12-23 13:10:00,34.18,34.18,34.11,34.12,6897.0,34.0269,34.0269,33.9572,33.9672,6897.0
2022-12-23 13:15:00,34.12,34.17,34.12,34.14,11732.0,33.9672,34.0169,33.9672,33.9871,11732.0
2022-12-23 13:20:00,34.14,34.16,34.11,34.16,12706.0,33.9871,34.007,33.9572,34.007,12706.0
2022-12-23 13:25:00,34.16,34.18,34.14,34.15,24803.0,34.007,34.0269,33.9871,33.997,24803.0
2022-12-23 13:30:00,34.14,34.17,34.13,34.17,6406.0,33.9871,34.0169,33.9771,34.0169,6406.0
2022-12-23 13:35:00,34.18,34.19,34.16,34.18,8802.0,34.0269,34.0368,34.007,34.0269,8802.0
2022-12-23 13:40:00,34.17,34.19,34.16,34.16,8300.0,34.0169,34.0368,34.007,34.007,8300.0
2022-12-23 13:45:00,34.16,34.16,34.1,34.11,23285.0,34.007,34.007,33.9472,33.9572,23285.0
2022-12-23 13:50:00,34.1,34.17,34.1,34.16,13793.0,33.9472,34.0169,33.9472,34.007,13793.0
2022-12-23 13:55:00,34.16,34.16,34.14,34.15,5635.0,34.007,34.007,33.9871,33.997,5635.0
2022-12-23 14:00:00,34.14,34.15,34.09,34.1,11600.0,33.9871,33.997,33.9373,33.9472,11600.0
2022-12-23 14:05:00,34.1,34.14,34.1,34.12,8907.0,33.9472,33.9871,33.9472,33.9672,8907.0
2022-12-23 14:10:00,34.11,34.16,34.11,34.15,8726.0,33.9572,34.007,33.9572,33.997,8726.0
2022-12-23 14:15:00,34.16,34.19,34.14,34.15,12822.0,34.007,34.0368,33.9871,33.997,12822.0
2022-12-23 14:20:00,34.14,34.14,34.11,34.13,5403.0,33.9871,33.9871,33.9572,33.9771,5403.0
2022-12-23 14:25:00,34.14,34.14,34.11,34.12,2570.0,33.9871,33.9871,33.9572,33.9672,2570.0
2022-12-23 14:30:00,34.12,34.15,34.11,34.14,8141.0,33.9672,33.997,33.9572,33.9871,8141.0
2022-12-23 14:35:00,34.14,34.14,34.09,34.09,14872.0,33.9871,33.9871,33.9373,33.9373,14872.0
2022-12-23 14:40:00,34.09,34.09,34.06,34.07,11933.0,33.9373,33.9373,33.9074,33.9174,11933.0
2022-12-23 14:45:00,34.07,34.09,34.04,34.05,10333.0,33.9174,33.9373,33.8875,33.8975,10333.0
2022-12-23 14:50:00,34.05,34.06,34.03,34.06,6833.0,33.8975,33.9074,33.8776,33.9074,6833.0
2022-12-23 14:55:00,34.05,34.06,34.03,34.05,6851.0,33.8975,33.9074,33.8776,33.8975,6851.0
2022-12-23 15:00:00,34.05,34.05,34.0,34.02,14734.0,33.8975,33.8975,33.8477,33.8676,14734.0
2022-12-23 15:05:00,34.02,34.03,34.01,34.02,5499.0,33.8676,33.8776,33.8576,33.8676,5499.0
2022-12-23 15:10:00,34.02,34.06,34.02,34.02,13758.0,33.8676,33.9074,33.8676,33.8676,13758.0
2022-12-23 15:15:00,34.02,34.03,34.0,34.02,8493.0,33.8676,33.8776,33.8477,33.8676,8493.0
2022-12-23 15:20:00,34.01,34.01,33.99,33.99,12032.0,33.8576,33.8576,33.8377,33.8377,12032.0
2022-12-23 15:25:00,33.98,33.98,33.93,33.94,17640.0,33.8278,33.8278,33.778,33.788,17640.0
2022-12-23 15:30:00,33.93,33.96,33.92,33.93,23913.0,33.778,33.8079,33.7681,33.778,23913.0
2022-12-23 15:35:00,33.92,33.95,33.84,33.9,41622.0,33.7681,33.7979,33.6884,33.7481,41622.0
2022-12-23 15:40:00,33.9,33.92,33.87,33.89,26763.0,33.7481,33.7681,33.7183,33.7382,26763.0
2022-12-23 15:45:00,33.89,33.91,33.88,33.91,24413.0,33.7382,33.7581,33.7282,33.7581,24413.0
2022-12-23 15:50:00,33.91,34.0,33.87,33.99,72434.0,33.7581,33.8477,33.7183,33.8377,72434.0
2022-12-23 15:55:00,33.98,34.02,33.94,34.01,162055.0,33.8278,33.8676,33.788,33.8576,162055.0
2022-12-27 09:30:00,34.9,35.05,34.78,34.98,1352624.0,34.7437,34.893,34.6242,34.8233,1352624.0
2022-12-27 09:35:00,35.01,35.26,34.98,35.08,751229.0,34.8532,35.102,34.8233,34.9229,751229.0
2022-12-27 09:40:00,35.06,35.13,34.97,35.05,184077.0,34.9029,34.9726,34.8133,34.893,184077.0
2022-12-27 09:45:00,35.04,35.1,34.87,34.99,260148.0,34.883,34.9428,34.7138,34.8333,260148.0
2022-12-27 09:50:00,34.99,35.07,34.96,35.01,155555.0,34.8333,34.9129,34.8034,34.8532,155555.0
2022-12-27 09:55:00,35.02,35.11,34.82,34.95,180682.0,34.8631,34.9527,34.664,34.7934,180682.0
2022-12-27 10:00:00,34.96,35.0,34.86,34.98,136497.0,34.8034,34.8432,34.7038,34.8233,136497.0
2022-12-27 10:05:00,34.98,35.02,34.82,34.93,109304.0,34.8233,34.8631,34.664,34.7735,109304.0
2022-12-27 10:10:00,34.94,34.99,34.87,34.97,110179.0,34.7835,34.8333,34.7138,34.8133,110179.0
2022-12-27 10:15:00,34.97,35.01,34.87,34.97,124323.0,34.8133,34.8532,34.7138,34.8133,124323.0
2022-12-27 10:20:00,34.97,35.0,34.9,34.97,101070.0,34.8133,34.8432,34.7437,34.8133,101070.0
2022-12-27 10:25:00,34.98,35.06,34.95,34.95,133103.0,34.8233,34.9029,34.7934,34.7934,133103.0
2022-12-27 10:30:00,34.95,34.99,34.9,34.99,73911.0,34.7934,34.8333,34.7437,34.8333,73911.0
2022-12-27 10:35:00,34.98,35.01,34.9,34.93,80196.0,34.8233,34.8532,34.7437,34.7735,80196.0
2022-12-27 10:40:00,34.93,35.0,34.89,34.96,94160.0,34.7735,34.8432,34.7337,34.8034,94160.0
2022-12-27 10:45:00,34.95,34.96,34.77,34.8,104434.0,34.7934,34.8034,34.6142,34.6441,104434.0
2022-12-27 10:50:00,34.79,34.8,34.62,34.7,78080.0,34.6342,34.6441,34.4649,34.5446,78080.0
2022-12-27 10:55:00,34.71,34.78,34.02,34.58,58926.0,34.5545,34.6242,33.8676,34.4251,58926.0
2022-12-27 11:00:00,34.57,34.78,34.51,34.78,52428.0,34.4151,34.6242,34.3554,34.6242,52428.0
2022-12-27 11:05:00,34.78,34.78,34.64,34.73,61013.0,34.6242,34.6242,34.4848,34.5744,61013.0
2022-12-27 11:10:00,34.74,34.76,34.63,34.64,46488.0,34.5844,34.6043,34.4749,34.4848,46488.0
2022-12-27 11:15:00,34.63,34.7,34.62,34.64,27143.0,34.4749,34.5446,34.4649,34.4848,27143.0
2022-12-27 11:20:00,34.65,34.68,34.6,34.64,44686.0,34.4948,34.5246,34.445,34.4848,44686.0
2022-12-27 11:25:00,34.63,34.73,34.63,34.69,19114.0,34.4749,34.5744,34.4749,34.5346,19114.0
2022-12-27 11:30:00,34.68,34.69,34.61,34.66,29894.0,34.5246,34.5346,34.455,34.5047,29894.0
2022-12-27 11:35:00,34.65,34.7,34.65,34.69,20394.0,34.4948,34.5446,34.4948,34.5346,20394.0
2022-12-27 11:40:00,34.68,34.72,34.65,34.72,14226.0,34.5246,34.5645,34.4948,34.5645,14226.0
2022-12-27 11:45:00,34.72,34.77,34.69,34.77,30354.0,34.5645,34.6142,34.5346,34.6142,30354.0
2022-12-27 11:50:00,34.78,34.84,34.78,34.79,31655.0,34.6242,34.6839,34.6242,34.6342,31655.0
2022-12-27 11:55:00,34.79,34.85,34.76,34.84,43675.0,34.6342,34.6939,34.6043,34.6839,43675.0
2022-12-27 12:00:00,34.85,34.89,34.81,34.84,47834.0,34.6939,34.7337,34.6541,34.6839,47834.0
2022-12-27 12:05:00,34.86,34.87,34.82,34.86,31859.0,34.7038,34.7138,34.664,34.7038,31859.0
2022-12-27 12:10:00,34.85,34.89,34.84,34.87,18000.0,34.6939,34.7337,34.6839,34.7138,18000.0
2022-12-27 12:15:00,34.88,34.93,34.85,34.91,22321.0,34.7238,34.7735,34.6939,34.7536,22321.0
2022-12-27 12:20:00,34.92,34.93,34.84,34.84,19569.0,34.7636,34.7735,34.6839,34.6839,19569.0
2022-12-27 12:25:00,34.85,34.89,34.84,34.86,33229.0,34.6939,34.7337,34.6839,34.7038,33229.0
2022-12-27 12:30:00,34.85,34.93,34.85,34.92,20423.0,34.6939,34.7735,34.6939,34.7636,20423.0
2022-12-27 12:35:00,34.93,34.99,34.92,34.98,24037.0,34.7735,34.8333,34.7636,34.8233,24037.0
2022-12-27 12:40:00,34.99,34.99,34.9,34.95,41293.0,34.8333,34.8333,34.7437,34.7934,41293.0
2022-12-27 12:45:00,34.95,34.97,34.93,34.97,20956.0,34.7934,34.8133,34.7735,34.8133,20956.0
2022-12-27 12:50:00,34.97,34.99,34.96,34.99,26870.0,34.8133,34.8333,34.8034,34.8333,26870.0
2022-12-27 12:55:00,34.98,35.1,34.98,35.09,160704.0,34.8233,34.9428,34.8233,34.9328,160704.0
2022-12-27 13:00:00,35.09,35.16,35.07,35.15,359769.0,34.9328,35.0025,34.9129,34.9925,359769.0
2022-12-27 13:05:00,35.15,35.33,35.11,35.33,173260.0,34.9925,35.1717,34.9527,35.1717,173260.0
2022-12-27 13:10:00,35.32,35.32,35.21,35.23,24643.0,35.1618,35.1618,35.0523,35.0722,24643.0
2022-12-27 13:15:00,35.23,35.26,35.19,35.2,38317.0,35.0722,35.102,35.0324,35.0423,38317.0
2022-12-27 13:20:00,35.19,35.21,35.15,35.16,30350.0,35.0324,35.0523,34.9925,35.0025,30350.0
2022-12-27 13:25:00,35.16,35.26,35.15,35.23,36828.0,35.0025,35.102,34.9925,35.0722,36828.0
2022-12-27 13:30:00,35.22,35.22,35.11,35.13,20520.0,35.0622,35.0622,34.9527,34.9726,20520.0
2022-12-27 13:35:00,35.13,35.14,35.11,35.14,33608.0,34.9726,34.9826,34.9527,34.9826,33608.0
2022-12-27 13:40:00,35.14,35.18,35.13,35.14,21846.0,34.9826,35.0224,34.9726,34.9826,21846.0
2022-12-27 13:45:00,35.14,35.19,35.14,35.18,10603.0,34.9826,35.0324,34.9826,35.0224,10603.0
2022-12-27 13:50:00,35.18,35.29,35.17,35.2,41846.0,35.0224,35.1319,35.0125,35.0423,41846.0
2022-12-27 13:55:00,35.2,35.24,35.19,35.24,16563.0,35.0423,35.0821,35.0324,35.0821,16563.0
2022-12-27 14:00:00,35.23,35.3,35.23,35.3,28049.0,35.0722,35.1419,35.0722,35.1419,28049.0
2022-12-27 14:05:00,35.3,35.32,35.29,35.3,28584.0,35.1419,35.1618,35.1319,35.1419,28584.0
2022-12-27 14:10:00,35.3,35.33,35.27,35.32,47884.0,35.1419,35.1717,35.112,35.1618,47884.0
2022-12-27 14:15:00,35.32,35.39,35.32,35.39,30478.0,35.1618,35.2315,35.1618,35.2315,30478.0
2022-12-27 14:20:00,35.39,35.43,35.37,35.42,33415.0,35.2315,35.2713,35.2116,35.2613,33415.0
2022-12-27 14:25:00,35.41,35.45,35.38,35.41,36849.0,35.2514,35.2912,35.2215,35.2514,36849.0
2022-12-27 14:30:00,35.41,35.49,35.39,35.44,36344.0,35.2514,35.331,35.2315,35.2812,36344.0
2022-12-27 14:35:00,35.44,35.45,35.39,35.4,44992.0,35.2812,35.2912,35.2315,35.2414,44992.0
2022-12-27 14:40:00,35.41,35.45,35.4,35.44,29126.0,35.2514,35.2912,35.2414,35.2812,29126.0
2022-12-27 14:45:00,35.44,35.46,35.41,35.43,32399.0,35.2812,35.3012,35.2514,35.2713,32399.0
2022-12-27 14:50:00,35.43,35.46,35.4,35.44,24572.0,35.2713,35.3012,35.2414,35.2812,24572.0
2022-12-27 14:55:00,35.45,35.48,35.44,35.45,22422.0,35.2912,35.3211,35.2812,35.2912,22422.0
2022-12-27 15:00:00,35.46,35.49,35.44,35.45,28285.0,35.3012,35.331,35.2812,35.2912,28285.0
2022-12-27 15:05:00,35.45,35.46,35.42,35.45,23566.0,35.2912,35.3012,35.2613,35.2912,23566.0
2022-12-27 15:10:00,35.45,35.47,35.42,35.46,14111.0,35.2912,35.3111,35.2613,35.3012,14111.0
2022-12-27 15:15:00,35.45,35.45,35.39,35.4,30113.0,35.2912,35.2912,35.2315,35.2414,30113.0
2022-12-27 15:20:00,35.4,35.44,35.39,35.43,37969.0,35.2414,35.2812,35.2315,35.2713,37969.0
2022-12-27 15:25:00,35.44,35.5,35.43,35.45,61173.0,35.2812,35.341,35.2713,35.2912,61173.0
2022-12-27 15:30:00,35.45,35.49,35.44,35.45,36568.0,35.2912,35.331,35.2812,35.2912,36568.0
2022-12-27 15:35:00,35.45,35.55,35.45,35.55,187811.0,35.2912,35.3907,35.2912,35.3907,187811.0
2022-12-27 15:40:00,35.54,35.54,35.43,35.5,66108.0,35.3808,35.3808,35.2713,35.341,66108.0
2022-12-27 15:45:00,35.5,35.53,35.43,35.48,74191.0,35.341,35.3708,35.2713,35.3211,74191.0
2022-12-27 15:50:00,35.48,35.6,35.47,35.52,121867.0,35.3211,35.4405,35.3111,35.3609,121867.0
2022-12-27 15:55:00,35.52,35.53,35.43,35.47,228427.0,35.3609,35.3708,35.2713,35.3111,228427.0
2022-12-28 09:30:00,35.52,35.81,35.2,35.21,401943.0,35.3609,35.6496,35.0423,35.0523,401943.0
2022-12-28 09:35:00,35.23,35.46,35.13,35.22,270793.0,35.0722,35.3012,34.9726,35.0622,270793.0
2022-12-28 09:40:00,35.22,35.38,35.18,35.22,173780.0,35.0622,35.2215,35.0224,35.0622,173780.0
2022-12-28 09:45:00,35.22,35.27,35.1,35.25,101078.0,35.0622,35.112,34.9428,35.0921,101078.0
2022-12-28 09:50:00,35.24,35.34,35.1,35.15,93990.0,35.0821,35.1817,34.9428,34.9925,93990.0
2022-12-28 09:55:00,35.15,35.2,35.11,35.14,72035.0,34.9925,35.0423,34.9527,34.9826,72035.0
2022-12-28 10:00:00,35.14,35.21,35.02,35.07,92129.0,34.9826,35.0523,34.8631,34.9129,92129.0
2022-12-28 10:05:00,35.05,35.06,34.88,35.01,86530.0,34.893,34.9029,34.7238,34.8532,86530.0
2022-12-28 10:10:00,35.01,35.03,34.94,34.99,41413.0,34.8532,34.8731,34.7835,34.8333,41413.0
2022-12-28 10:15:00,34.99,35.0,34.82,34.88,58748.0,34.8333,34.8432,34.664,34.7238,58748.0
2022-12-28 10:20:00,34.91,34.99,34.89,34.9,31479.0,34.7536,34.8333,34.7337,34.7437,31479.0
2022-12-28 10:25:00,34.89,34.91,34.69,34.74,70854.0,34.7337,34.7536,34.5346,34.5844,70854.0
2022-12-28 10:30:00,34.75,34.76,34.57,34.58,57958.0,34.5943,34.6043,34.4151,34.4251,57958.0
2022-12-28 10:35:00,34.58,34.67,34.51,34.53,137922.0,34.4251,34.5147,34.3554,34.3753,137922.0
2022-12-28 10:40:00,34.52,34.79,34.51,34.75,84547.0,34.3654,34.6342,34.3554,34.5943,84547.0
2022-12-28 10:45:00,34.75,34.86,34.72,34.85,38339.0,34.5943,34.7038,34.5645,34.6939,38339.0
2022-12-28 10:50:00,34.85,34.95,34.83,34.9,68313.0,34.6939,34.7934,34.674,34.7437,68313.0
2022-12-28 10:55:00,34.87,34.89,34.69,34.72,71996.0,34.7138,34.7337,34.5346,34.5645,71996.0
2022-12-28 11:00:00,34.72,34.78,34.66,34.74,50812.0,34.5645,34.6242,34.5047,34.5844,50812.0
2022-12-28 11:05:00,34.73,34.87,34.71,34.83,34215.0,34.5744,34.7138,34.5545,34.674,34215.0
2022-12-28 11:10:00,34.84,34.87,34.73,34.73,28026.0,34.6839,34.7138,34.5744,34.5744,28026.0
2022-12-28 11:15:00,34.72,34.81,34.69,34.8,25382.0,34.5645,34.6541,34.5346,34.6441,25382.0
2022-12-28 11:20:00,34.79,34.83,34.75,34.79,50084.0,34.6342,34.674,34.5943,34.6342,50084.0
2022-12-28 11:25:00,34.77,34.79,34.7,34.76,56271.0,34.6142,34.6342,34.5446,34.6043,56271.0
2022-12-28 11:30:00,34.76,34.82,34.74,34.8,22113.0,34.6043,34.664,34.5844,34.6441,22113.0
2022-12-28 11:35:00,34.8,34.84,34.76,34.77,22077.0,34.6441,34.6839,34.6043,34.6142,22077.0
2022-12-28 11:40:00,34.78,34.86,34.76,34.83,17172.0,34.6242,34.7038,34.6043,34.674,17172.0
2022-12-28 11:45:00,34.83,34.86,34.75,34.78,29104.0,34.674,34.7038,34.5943,34.6242,29104.0
2022-12-28 11:50:00,34.79,34.86,34.79,34.86,20948.0,34.6342,34.7038,34.6342,34.7038,20948.0
2022-12-28 11:55:00,34.86,34.92,34.84,34.91,22533.0,34.7038,34.7636,34.6839,34.7536,22533.0
2022-12-28 12:00:00,34.9,34.93,34.81,34.84,31413.0,34.7437,34.7735,34.6541,34.6839,31413.0
2022-12-28 12:05:00,34.84,34.92,34.82,34.92,22076.0,34.6839,34.7636,34.664,34.7636,22076.0
2022-12-28 12:10:00,34.91,34.92,34.84,34.86,11892.0,34.7536,34.7636,34.6839,34.7038,11892.0
2022-12-28 12:15:00,34.86,34.89,34.73,34.75,45121.0,34.7038,34.7337,34.5744,34.5943,45121.0
2022-12-28 12:20:00,34.75,34.81,34.73,34.79,28643.0,34.5943,34.6541,34.5744,34.6342,28643.0
2022-12-28 12:25:00,34.8,34.82,34.76,34.79,34091.0,34.6441,34.664,34.6043,34.6342,34091.0
2022-12-28 12:30:00,34.79,34.86,34.78,34.83,29015.0,34.6342,34.7038,34.6242,34.674,29015.0
2022-12-28 12:35:00,34.83,34.87,34.8,34.82,44096.0,34.674,34.7138,34.6441,34.664,44096.0
2022-12-28 12:40:00,34.82,34.9,34.8,34.83,39571.0,34.664,34.7437,34.6441,34.674,39571.0
2022-12-28 12:45:00,34.84,34.9,34.84,34.88,18053.0,34.6839,34.7437,34.6839,34.7238,18053.0
2022-12-28 12:50:00,34.88,34.96,34.87,34.95,64267.0,34.7238,34.8034,34.7138,34.7934,64267.0
2022-12-28 12:55:00,34.96,34.98,34.93,34.97,19714.0,34.8034,34.8233,34.7735,34.8133,19714.0
2022-12-28 13:00:00,34.98,35.02,34.94,35.0,40125.0,34.8233,34.8631,34.7835,34.8432,40125.0
2022-12-28 13:05:00,34.98,35.0,34.93,35.0,32239.0,34.8233,34.8432,34.7735,34.8432,32239.0
2022-12-28 13:10:00,35.0,35.01,34.97,35.0,53182.0,34.8432,34.8532,34.8133,34.8432,53182.0
2022-12-28 13:15:00,35.0,35.02,34.96,34.96,28040.0,34.8432,34.8631,34.8034,34.8034,28040.0
2022-12-28 13:20:00,34.97,34.97,34.9,34.96,28883.0,34.8133,34.8133,34.7437,34.8034,28883.0
2022-12-28 13:25:00,34.97,35.0,34.95,34.97,16898.0,34.8133,34.8432,34.7934,34.8133,16898.0
2022-12-28 13:30:00,34.97,34.97,34.89,34.9,13812.0,34.8133,34.8133,34.7337,34.7437,13812.0
2022-12-28 13:35:00,34.9,34.9,34.85,34.86,19139.0,34.7437,34.7437,34.6939,34.7038,19139.0
2022-12-28 13:40:00,34.85,34.89,34.84,34.86,13087.0,34.6939,34.7337,34.6839,34.7038,13087.0
2022-12-28 13:45:00,34.86,34.87,34.8,34.86,22132.0,34.7038,34.7138,34.6441,34.7038,22132.0
2022-12-28 13:50:00,34.87,34.89,34.85,34.85,17443.0,34.7138,34.7337,34.6939,34.6939,17443.0
2022-12-28 13:55:00,34.84,34.87,34.82,34.86,33753.0,34.6839,34.7138,34.664,34.7038,33753.0
2022-12-28 14:00:00,34.85,34.88,34.81,34.82,42075.0,34.6939,34.7238,34.6541,34.664,42075.0
2022-12-28 14:05:00,34.83,34.84,34.73,34.75,19910.0,34.674,34.6839,34.5744,34.5943,19910.0
2022-12-28 14:10:00,34.75,34.81,34.74,34.79,39648.0,34.5943,34.6541,34.5844,34.6342,39648.0
2022-12-28 14:15:00,34.8,34.82,34.76,34.82,25382.0,34.6441,34.664,34.6043,34.664,25382.0
2022-12-28 14:20:00,34.82,34.82,34.76,34.76,10981.0,34.664,34.664,34.6043,34.6043,10981.0
2022-12-28 14:25:00,34.77,34.8,34.74,34.79,26335.0,34.6142,34.6441,34.5844,34.6342,26335.0
2022-12-28 14:30:00,34.78,34.79,34.73,34.74,33218.0,34.6242,34.6342,34.5744,34.5844,33218.0
2022-12-28 14:35:00,34.73,34.76,34.73,34.74,15039.0,34.5744,34.6043,34.5744,34.5844,15039.0
2022-12-28 14:40:00,34.74,34.84,34.74,34.82,24916.0,34.5844,34.6839,34.5844,34.664,24916.0
2022-12-28 14:45:00,34.81,34.86,34.81,34.83,28429.0,34.6541,34.7038,34.6541,34.674,28429.0
2022-12-28 14:50:00,34.83,34.86,34.78,34.8,34447.0,34.674,34.7038,34.6242,34.6441,34447.0
2022-12-28 14:55:00,34.8,34.8,34.71,34.72,33711.0,34.6441,34.6441,34.5545,34.5645,33711.0
2022-12-28 15:00:00,34.71,34.72,34.63,34.65,69401.0,34.5545,34.5645,34.4749,34.4948,69401.0
2022-12-28 15:05:00,34.65,34.71,34.63,34.65,27914.0,34.4948,34.5545,34.4749,34.4948,27914.0
2022-12-28 15:10:00,34.65,34.66,34.6,34.63,59426.0,34.4948,34.5047,34.445,34.4749,59426.0
2022-12-28 15:15:00,34.62,34.64,34.56,34.61,69832.0,34.4649,34.4848,34.4052,34.455,69832.0
2022-12-28 15:20:00,34.61,34.65,34.58,34.62,55628.0,34.455,34.4948,34.4251,34.4649,55628.0
2022-12-28 15:25:00,34.63,34.71,34.63,34.7,39824.0,34.4749,34.5545,34.4749,34.5446,39824.0
2022-12-28 15:30:00,34.7,34.75,34.69,34.7,80021.0,34.5446,34.5943,34.5346,34.5446,80021.0
2022-12-28 15:35:00,34.7,34.72,34.66,34.72,77786.0,34.5446,34.5645,34.5047,34.5645,77786.0
2022-12-28 15:40:00,34.72,34.73,34.67,34.7,61866.0,34.5645,34.5744,34.5147,34.5446,61866.0
2022-12-28 15:45:00,34.7,34.78,34.65,34.77,123150.0,34.5446,34.6242,34.4948,34.6142,123150.0
2022-12-28 15:50:00,34.77,34.77,34.61,34.64,145368.0,34.6142,34.6142,34.455,34.4848,145368.0
2022-12-28 15:55:00,34.63,34.64,34.48,34.57,547888.0,34.4749,34.4848,34.3255,34.4151,547888.0
2022-12-29 09:30:00,34.5,34.54,33.91,34.05,152367.0,34.3455,34.3853,33.7581,33.8975,152367.0
2022-12-29 09:35:00,34.05,34.15,33.94,34.09,72610.0,33.8975,33.997,33.788,33.9373,72610.0
2022-12-29 09:40:00,34.1,34.59,34.09,34.51,142730.0,33.9472,34.4351,33.9373,34.3554,142730.0
2022-12-29 09:45:00,34.51,35.05,34.48,35.04,109527.0,34.3554,34.893,34.3255,34.883,109527.0
2022-12-29 09:50:00,35.05,35.11,34.84,34.93,66445.0,34.893,34.9527,34.6839,34.7735,66445.0
2022-12-29 09:55:00,34.93,35.07,34.83,34.84,39540.0,34.7735,34.9129,34.674,34.6839,39540.0
2022-12-29 10:00:00,34.86,35.06,34.86,34.93,108951.0,34.7038,34.9029,34.7038,34.7735,108951.0
2022-12-29 10:05:00,34.93,34.95,34.74,34.77,42193.0,34.7735,34.7934,34.5844,34.6142,42193.0
2022-12-29 10:10:00,34.77,34.9,34.77,34.86,46656.0,34.6142,34.7437,34.6142,34.7038,46656.0
2022-12-29 10:15:00,34.86,34.94,34.8,34.82,81586.0,34.7038,34.7835,34.6441,34.664,81586.0
2022-12-29 10:20:00,34.83,34.89,34.75,34.77,38572.0,34.674,34.7337,34.5943,34.6142,38572.0
2022-12-29 10:25:00,34.78,34.83,34.75,34.76,32682.0,34.6242,34.674,34.5943,34.6043,32682.0
2022-12-29 10:30:00,34.76,34.85,34.72,34.84,61149.0,34.6043,34.6939,34.5645,34.6839,61149.0
2022-12-29 10:35:00,34.84,34.89,34.8,34.82,37226.0,34.6839,34.7337,34.6441,34.664,37226.0
2022-12-29 10:40:00,34.82,34.82,34.72,34.8,29824.0,34.664,34.664,34.5645,34.6441,29824.0
2022-12-29 10:45:00,34.8,34.84,34.76,34.84,45251.0,34.6441,34.6839,34.6043,34.6839,45251.0
2022-12-29 10:50:00,34.84,34.87,34.78,34.82,80638.0,34.6839,34.7138,34.6242,34.664,80638.0
2022-12-29 10:55:00,34.81,34.83,34.69,34.7,37110.0,34.6541,34.674,34.5346,34.5446,37110.0
2022-12-29 11:00:00,34.69,34.75,34.67,34.72,28359.0,34.5346,34.5943,34.5147,34.5645,28359.0
2022-12-29 11:05:00,34.73,34.84,34.73,34.81,42964.0,34.5744,34.6839,34.5744,34.6541,42964.0
2022-12-29 11:10:00,34.81,34.82,34.7,34.72,27586.0,34.6541,34.664,34.5446,34.5645,27586.0
2022-12-29 11:15:00,34.72,34.72,34.58,34.69,39793.0,34.5645,34.5645,34.4251,34.5346,39793.0
2022-12-29 11:20:00,34.7,34.73,34.61,34.61,18996.0,34.5446,34.5744,34.455,34.455,18996.0
2022-12-29 11:25:00,34.59,34.68,34.57,34.57,32198.0,34.4351,34.5246,34.4151,34.4151,32198.0
2022-12-29 11:30:00,34.57,34.66,34.56,34.64,57085.0,34.4151,34.5047,34.4052,34.4848,57085.0
2022-12-29 11:35:00,34.63,34.66,34.61,34.63,21912.0,34.4749,34.5047,34.455,34.4749,21912.0
2022-12-29 11:40:00,34.64,34.67,34.62,34.62,28300.0,34.4848,34.5147,34.4649,34.4649,28300.0
2022-12-29 11:45:00,34.62,34.63,34.57,34.59,25046.0,34.4649,34.4749,34.4151,34.4351,25046.0
2022-12-29 11:50:00,34.6,34.63,34.57,34.61,25218.0,34.445,34.4749,34.4151,34.455,25218.0
2022-12-29 11:55:00,34.6,34.6,34.55,34.57,16083.0,34.445,34.445,34.3952,34.4151,16083.0
2022-12-29 12:00:00,34.57,34.58,34.51,34.52,26857.0,34.4151,34.4251,34.3554,34.3654,26857.0
2022-12-29 12:05:00,34.52,34.55,34.48,34.51,71512.0,34.3654,34.3952,34.3255,34.3554,71512.0
2022-12-29 12:10:00,34.51,34.57,34.5,34.55,40112.0,34.3554,34.4151,34.3455,34.3952,40112.0
2022-12-29 12:15:00,34.55,34.57,34.55,34.55,23465.0,34.3952,34.4151,34.3952,34.3952,23465.0
2022-12-29 12:20:00,34.55,34.63,34.54,34.57,19833.0,34.3952,34.4749,34.3853,34.4151,19833.0
2022-12-29 12:25:00,34.57,34.6,34.54,34.59,20235.0,34.4151,34.445,34.3853,34.4351,20235.0
2022-12-29 12:30:00,34.6,34.61,34.49,34.49,20953.0,34.445,34.455,34.3355,34.3355,20953.0
2022-12-29 12:35:00,34.5,34.5,34.47,34.48,11978.0,34.3455,34.3455,34.3156,34.3255,11978.0
2022-12-29 12:40:00,34.48,34.54,34.47,34.5,46143.0,34.3255,34.3853,34.3156,34.3455,46143.0
2022-12-29 12:45:00,34.51,34.64,34.49,34.64,63661.0,34.3554,34.4848,34.3355,34.4848,63661.0
2022-12-29 12:50:00,34.64,34.65,34.53,34.55,19622.0,34.4848,34.4948,34.3753,34.3952,19622.0
2022-12-29 12:55:00,34.55,34.57,34.5,34.5,23508.0,34.3952,34.4151,34.3455,34.3455,23508.0
2022-12-29 13:00:00,34.5,34.51,34.46,34.5,31567.0,34.3455,34.3554,34.3056,34.3455,31567.0
2022-12-29 13:05:00,34.5,34.52,34.47,34.49,24803.0,34.3455,34.3654,34.3156,34.3355,24803.0
2022-12-29 13:10:00,34.5,34.53,34.49,34.52,17695.0,34.3455,34.3753,34.3355,34.3654,17695.0
2022-12-29 13:15:00,34.52,34.62,34.52,34.62,26247.0,34.3654,34.4649,34.3654,34.4649,26247.0
2022-12-29 13:20:00,34.62,34.66,34.58,34.64,13924.0,34.4649,34.5047,34.4251,34.4848,13924.0
2022-12-29 13:25:00,34.64,34.64,34.57,34.59,18408.0,34.4848,34.4848,34.4151,34.4351,18408.0
2022-12-29 13:30:00,34.59,34.65,34.57,34.64,21718.0,34.4351,34.4948,34.4151,34.4848,21718.0
2022-12-29 13:35:00,34.65,34.67,34.6,34.64,47040.0,34.4948,34.5147,34.445,34.4848,47040.0
2022-12-29 13:40:00,34.64,34.69,34.62,34.65,36198.0,34.4848,34.5346,34.4649,34.4948,36198.0
2022-12-29 13:45:00,34.65,34.66,34.59,34.61,31099.0,34.4948,34.5047,34.4351,34.455,31099.0
2022-12-29 13:50:00,34.61,34.63,34.59,34.62,22539.0,34.455,34.4749,34.4351,34.4649,22539.0
2022-12-29 13:55:00,34.61,34.61,34.55,34.57,24136.0,34.455,34.455,34.3952,34.4151,24136.0
2022-12-29 14:00:00,34.57,34.6,34.57,34.58,20626.0,34.4151,34.445,34.4151,34.4251,20626.0
2022-12-29 14:05:00,34.58,34.62,34.57,34.61,21338.0,34.4251,34.4649,34.4151,34.455,21338.0
2022-12-29 14:10:00,34.61,34.62,34.55,34.55,14146.0,34.455,34.4649,34.3952,34.3952,14146.0
2022-12-29 14:15:00,34.55,34.58,34.52,34.58,26691.0,34.3952,34.4251,34.3654,34.4251,26691.0
2022-12-29 14:20:00,34.55,34.61,34.55,34.61,16703.0,34.3952,34.455,34.3952,34.455,16703.0
2022-12-29 14:25:00,34.61,34.61,34.58,34.59,9621.0,34.455,34.455,34.4251,34.4351,9621.0
2022-12-29 14:30:00,34.59,34.6,34.53,34.55,23667.0,34.4351,34.445,34.3753,34.3952,23667.0
2022-12-29 14:35:00,34.55,34.59,34.52,34.57,33429.0,34.3952,34.4351,34.3654,34.4151,33429.0
2022-12-29 14:40:00,34.57,34.57,34.51,34.55,35198.0,34.4151,34.4151,34.3554,34.3952,35198.0
2022-12-29 14:45:00,34.55,34.57,34.53,34.56,19706.0,34.3952,34.4151,34.3753,34.4052,19706.0
2022-12-29 14:50:00,34.57,34.57,34.53,34.55,17868.0,34.4151,34.4151,34.3753,34.3952,17868.0
2022-12-29 14:55:00,34.55,34.61,34.54,34.59,23094.0,34.3952,34.455,34.3853,34.4351,23094.0
2022-12-29 15:00:00,34.59,34.65,34.59,34.64,25870.0,34.4351,34.4948,34.4351,34.4848,25870.0
2022-12-29 15:05:00,34.63,34.67,34.6,34.63,26746.0,34.4749,34.5147,34.445,34.4749,26746.0
2022-12-29 15:10:00,34.63,34.64,34.56,34.58,34816.0,34.4749,34.4848,34.4052,34.4251,34816.0
2022-12-29 15:15:00,34.58,34.63,34.57,34.6,33294.0,34.4251,34.4749,34.4151,34.445,33294.0
2022-12-29 15:20:00,34.61,34.62,34.56,34.57,32723.0,34.455,34.4649,34.4052,34.4151,32723.0
2022-12-29 15:25:00,34.57,34.58,34.51,34.52,34443.0,34.4151,34.4251,34.3554,34.3654,34443.0
2022-12-29 15:30:00,34.52,34.52,34.48,34.5,60213.0,34.3654,34.3654,34.3255,34.3455,60213.0
2022-12-29 15:35:00,34.5,34.52,34.47,34.48,52552.0,34.3455,34.3654,34.3156,34.3255,52552.0
2022-12-29 15:40:00,34.49,34.62,34.49,34.62,58992.0,34.3355,34.4649,34.3355,34.4649,58992.0
2022-12-29 15:45:00,34.62,34.65,34.57,34.64,80166.0,34.4649,34.4948,34.4151,34.4848,80166.0
2022-12-29 15:50:00,34.65,34.66,34.61,34.65,166367.0,34.4948,34.5047,34.455,34.4948,166367.0
2022-12-29 15:55:00,34.66,34.74,34.64,34.73,245710.0,34.5047,34.5844,34.4848,34.5744,245710.0
2022-12-30 09:30:00,33.86,34.4,33.8,34.27,149093.0,33.7083,34.2459,33.6486,34.1165,149093.0
2022-12-30 09:35:00,34.26,34.28,34.01,34.23,69950.0,34.1065,34.1264,33.8576,34.0767,69950.0
2022-12-30 09:40:00,34.25,34.25,34.01,34.04,53898.0,34.0966,34.0966,33.8576,33.8875,53898.0
2022-12-30 09:45:00,34.07,34.07,33.88,33.99,46881.0,33.9174,33.9174,33.7282,33.8377,46881.0
2022-12-30 09:50:00,33.99,34.14,33.95,34.07,45159.0,33.8377,33.9871,33.7979,33.9174,45159.0
2022-12-30 09:55:00,34.1,34.18,34.02,34.11,49837.0,33.9472,34.0269,33.8676,33.9572,49837.0
2022-12-30 10:00:00,34.14,34.26,34.07,34.2,58620.0,33.9871,34.1065,33.9174,34.0468,58620.0
2022-12-30 10:05:00,34.2,34.21,34.05,34.05,38632.0,34.0468,34.0568,33.8975,33.8975,38632.0
2022-12-30 10:10:00,34.06,34.15,34.03,34.1,48454.0,33.9074,33.997,33.8776,33.9472,48454.0
2022-12-30 10:15:00,34.11,34.18,34.07,34.18,32615.0,33.9572,34.0269,33.9174,34.0269,32615.0
2022-12-30 10:20:00,34.18,34.18,34.1,34.11,24222.0,34.0269,34.0269,33.9472,33.9572,24222.0
2022-12-30 10:25:00,34.11,34.14,34.05,34.12,36247.0,33.9572,33.9871,33.8975,33.9672,36247.0
2022-12-30 10:30:00,34.12,34.17,34.06,34.11,29992.0,33.9672,34.0169,33.9074,33.9572,29992.0
2022-12-30 10:35:00,34.11,34.13,34.06,34.11,37687.0,33.9572,33.9771,33.9074,33.9572,37687.0
2022-12-30 10:40:00,34.11,34.32,34.11,34.26,51199.0,33.9572,34.1663,33.9572,34.1065,51199.0
2022-12-30 10:45:00,34.27,34.36,34.27,34.35,34159.0,34.1165,34.2061,34.1165,34.1961,34159.0
2022-12-30 10:50:00,34.36,34.38,34.26,34.26,40165.0,34.2061,34.226,34.1065,34.1065,40165.0
2022-12-30 10:55:00,34.26,34.26,34.21,34.23,35527.0,34.1065,34.1065,34.0568,34.0767,35527.0
2022-12-30 11:00:00,34.23,34.3,34.22,34.29,30424.0,34.0767,34.1463,34.0667,34.1364,30424.0
2022-12-30 11:05:00,34.29,34.35,34.28,34.33,18986.0,34.1364,34.1961,34.1264,34.1762,18986.0
2022-12-30 11:10:00,34.32,34.36,34.29,34.32,41155.0,34.1663,34.2061,34.1364,34.1663,41155.0
2022-12-30 11:15:00,34.33,34.36,34.3,34.33,21921.0,34.1762,34.2061,34.1463,34.1762,21921.0
2022-12-30 11:20:00,34.33,34.4,34.29,34.4,39124.0,34.1762,34.2459,34.1364,34.2459,39124.0
2022-12-30 11:25:00,34.39,34.4,34.31,34.33,29066.0,34.2359,34.2459,34.1563,34.1762,29066.0
2022-12-30 11:30:00,34.33,34.33,34.21,34.23,34347.0,34.1762,34.1762,34.0568,34.0767,34347.0
2022-12-30 11:35:00,34.22,34.22,34.11,34.13,19828.0,34.0667,34.0667,33.9572,33.9771,19828.0
2022-12-30 11:40:00,34.13,34.15,34.09,34.12,24157.0,33.9771,33.997,33.9373,33.9672,24157.0
2022-12-30 11:45:00,34.12,34.12,34.04,34.08,22663.0,33.9672,33.9672,33.8875,33.9273,22663.0
2022-12-30 11:50:00,34.09,34.11,34.04,34.06,24688.0,33.9373,33.9572,33.8875,33.9074,24688.0
2022-12-30 11:55:00,34.05,34.14,34.05,34.09,38160.0,33.8975,33.9871,33.8975,33.9373,38160.0
2022-12-30 12:00:00,34.08,34.14,34.07,34.13,11056.0,33.9273,33.9871,33.9174,33.9771,11056.0
2022-12-30 12:05:00,34.12,34.12,34.06,34.08,32639.0,33.9672,33.9672,33.9074,33.9273,32639.0
2022-12-30 12:10:00,34.1,34.15,34.07,34.09,8899.0,33.9472,33.997,33.9174,33.9373,8899.0
2022-12-30 12:15:00,34.1,34.14,34.1,34.12,11925.0,33.9472,33.9871,33.9472,33.9672,11925.0
2022-12-30 12:20:00,34.12,34.15,34.11,34.14,17479.0,33.9672,33.997,33.9572,33.9871,17479.0
2022-12-30 12:25:00,34.15,34.16,34.1,34.12,11087.0,33.997,34.007,33.9472,33.9672,11087.0
2022-12-30 12:30:00,34.12,34.14,34.07,34.09,10226.0,33.9672,33.9871,33.9174,33.9373,10226.0
2022-12-30 12:35:00,34.09,34.12,34.07,34.08,8709.0,33.9373,33.9672,33.9174,33.9273,8709.0
2022-12-30 12:40:00,34.09,34.11,34.08,34.11,6141.0,33.9373,33.9572,33.9273,33.9572,6141.0
2022-12-30 12:45:00,34.12,34.19,34.11,34.18,12973.0,33.9672,34.0368,33.9572,34.0269,12973.0
2022-12-30 12:50:00,34.17,34.17,34.09,34.11,12865.0,34.0169,34.0169,33.9373,33.9572,12865.0
2022-12-30 12:55:00,34.1,34.15,34.09,34.15,14230.0,33.9472,33.997,33.9373,33.997,14230.0
2022-12-30 13:00:00,34.15,34.2,34.14,34.18,27557.0,33.997,34.0468,33.9871,34.0269,27557.0
2022-12-30 13:05:00,34.18,34.25,34.18,34.24,9752.0,34.0269,34.0966,34.0269,34.0866,9752.0
2022-12-30 13:10:00,34.24,34.25,34.19,34.24,7280.0,34.0866,34.0966,34.0368,34.0866,7280.0
2022-12-30 13:15:00,34.23,34.25,34.22,34.25,13542.0,34.0767,34.0966,34.0667,34.0966,13542.0
2022-12-30 13:20:00,34.25,34.26,34.16,34.17,17966.0,34.0966,34.1065,34.007,34.0169,17966.0
2022-12-30 13:25:00,34.17,34.17,34.11,34.14,15848.0,34.0169,34.0169,33.9572,33.9871,15848.0
2022-12-30 13:30:00,34.14,34.17,34.13,34.16,15469.0,33.9871,34.0169,33.9771,34.007,15469.0
2022-12-30 13:35:00,34.16,34.16,34.13,34.14,15665.0,34.007,34.007,33.9771,33.9871,15665.0
2022-12-30 13:40:00,34.14,34.2,34.13,34.18,13214.0,33.9871,34.0468,33.9771,34.0269,13214.0
2022-12-30 13:45:00,34.18,34.19,34.16,34.16,7180.0,34.0269,34.0368,34.007,34.007,7180.0
2022-12-30 13:50:00,34.15,34.22,34.14,34.22,16703.0,33.997,34.0667,33.9871,34.0667,16703.0
2022-12-30 13:55:00,34.22,34.22,34.19,34.2,6275.0,34.0667,34.0667,34.0368,34.0468,6275.0
2022-12-30 14:00:00,34.2,34.24,34.2,34.22,5171.0,34.0468,34.0866,34.0468,34.0667,5171.0
2022-12-30 14:05:00,34.2,34.22,34.2,34.2,5100.0,34.0468,34.0667,34.0468,34.0468,5100.0
2022-12-30 14:10:00,34.2,34.23,34.2,34.22,6361.0,34.0468,34.0767,34.0468,34.0667,6361.0
2022-12-30 14:15:00,34.21,34.23,34.19,34.2,7702.0,34.0568,34.0767,34.0368,34.0468,7702.0
2022-12-30 14:20:00,34.2,34.23,34.2,34.22,7873.0,34.0468,34.0767,34.0468,34.0667,7873.0
2022-12-30 14:25:00,34.22,34.28,34.21,34.26,39991.0,34.0667,34.1264,34.0568,34.1065,39991.0
2022-12-30 14:30:00,34.25,34.26,34.23,34.26,6348.0,34.0966,34.1065,34.0767,34.1065,6348.0
2022-12-30 14:35:00,34.26,34.35,34.25,34.34,29631.0,34.1065,34.1961,34.0966,34.1862,29631.0
2022-12-30 14:40:00,34.34,34.36,34.32,34.36,10589.0,34.1862,34.2061,34.1663,34.2061,10589.0
2022-12-30 14:45:00,34.37,34.37,34.33,34.37,11359.0,34.216,34.216,34.1762,34.216,11359.0
2022-12-30 14:50:00,34.38,34.38,34.32,34.32,8042.0,34.226,34.226,34.1663,34.1663,8042.0
2022-12-30 14:55:00,34.31,34.39,34.3,34.36,33125.0,34.1563,34.2359,34.1463,34.2061,33125.0
2022-12-30 15:00:00,34.37,34.44,34.37,34.39,26623.0,34.216,34.2857,34.216,34.2359,26623.0
2022-12-30 15:05:00,34.38,34.4,34.37,34.39,16343.0,34.226,34.2459,34.216,34.2359,16343.0
2022-12-30 15:10:00,34.39,34.42,34.39,34.41,8965.0,34.2359,34.2658,34.2359,34.2559,8965.0
2022-12-30 15:15:00,34.42,34.46,34.4,34.44,22186.0,34.2658,34.3056,34.2459,34.2857,22186.0
2022-12-30 15:20:00,34.44,34.47,34.42,34.45,17053.0,34.2857,34.3156,34.2658,34.2957,17053.0
2022-12-30 15:25:00,34.46,34.48,34.44,34.48,17484.0,34.3056,34.3255,34.2857,34.3255,17484.0
2022-12-30 15:30:00,34.48,34.5,34.44,34.45,46151.0,34.3255,34.3455,34.2857,34.2957,46151.0
2022-12-30 15:35:00,34.46,34.51,34.45,34.5,44437.0,34.3056,34.3554,34.2957,34.3455,44437.0
2022-12-30 15:40:00,34.5,34.55,34.46,34.54,40972.0,34.3455,34.3952,34.3056,34.3853,40972.0
2022-12-30 15:45:00,34.54,34.56,34.48,34.48,31882.0,34.3853,34.4052,34.3255,34.3255,31882.0
2022-12-30 15:50:00,34.48,34.52,34.44,34.49,52946.0,34.3255,34.3654,34.2857,34.3355,52946.0
2022-12-30 15:55:00,34.49,34.5,34.37,34.4,226643.0,34.3355,34.3455,34.216,34.2459,226643.0
2023-01-03 09:30:00,35.01,35.6,34.96,35.58,141971.0,34.8532,35.4405,34.8034,35.4206,141971.0
2023-01-03 09:35:00,35.57,35.97,35.54,35.75,92454.0,35.4107,35.8089,35.3808,35.5899,92454.0
2023-01-03 09:40:00,35.75,35.86,35.53,35.69,113784.0,35.5899,35.6994,35.3708,35.5301,113784.0
2023-01-03 09:45:00,35.68,35.79,35.52,35.65,112583.0,35.5202,35.6297,35.3609,35.4903,112583.0
2023-01-03 09:50:00,35.65,35.8,35.64,35.7,97635.0,35.4903,35.6396,35.4803,35.5401,97635.0
2023-01-03 09:55:00,35.69,35.76,35.6,35.6,54736.0,35.5301,35.5998,35.4405,35.4405,54736.0
2023-01-03 10:00:00,35.62,35.72,35.62,35.65,45861.0,35.4604,35.56,35.4604,35.4903,45861.0
2023-01-03 10:05:00,35.65,35.69,35.62,35.64,33160.0,35.4903,35.5301,35.4604,35.4803,33160.0
2023-01-03 10:10:00,35.64,35.69,35.59,35.68,25416.0,35.4803,35.5301,35.4306,35.5202,25416.0
2023-01-03 10:15:00,35.67,35.72,35.61,35.64,45522.0,35.5102,35.56,35.4505,35.4803,45522.0
2023-01-03 10:20:00,35.65,35.67,35.58,35.61,32271.0,35.4903,35.5102,35.4206,35.4505,32271.0
2023-01-03 10:25:00,35.61,35.77,35.6,35.72,32215.0,35.4505,35.6098,35.4405,35.56,32215.0
2023-01-03 10:30:00,35.72,35.77,35.66,35.7,43230.0,35.56,35.6098,35.5003,35.5401,43230.0
2023-01-03 10:35:00,35.7,35.74,35.64,35.68,24340.0,35.5401,35.5799,35.4803,35.5202,24340.0
2023-01-03 10:40:00,35.68,35.75,35.67,35.7,27734.0,35.5202,35.5899,35.5102,35.5401,27734.0
2023-01-03 10:45:00,35.7,35.73,35.66,35.66,26533.0,35.5401,35.5699,35.5003,35.5003,26533.0
2023-01-03 10:50:00,35.66,35.72,35.61,35.63,26082.0,35.5003,35.56,35.4505,35.4704,26082.0
2023-01-03 10:55:00,35.63,35.85,35.62,35.82,61776.0,35.4704,35.6894,35.4604,35.6595,61776.0
2023-01-03 11:00:00,35.82,35.94,35.8,35.88,45566.0,35.6595,35.779,35.6396,35.7193,45566.0
2023-01-03 11:05:00,35.89,35.94,35.76,35.77,28090.0,35.7292,35.779,35.5998,35.6098,28090.0
2023-01-03 11:10:00,35.77,35.79,35.65,35.69,19901.0,35.6098,35.6297,35.4903,35.5301,19901.0
2023-01-03 11:15:00,35.69,35.69,35.55,35.55,44527.0,35.5301,35.5301,35.3907,35.3907,44527.0
2023-01-03 11:20:00,35.54,35.79,35.54,35.79,51279.0,35.3808,35.6297,35.3808,35.6297,51279.0
2023-01-03 11:25:00,35.79,35.8,35.71,35.75,56369.0,35.6297,35.6396,35.55,35.5899,56369.0
2023-01-03 11:30:00,35.74,35.83,35.72,35.79,45552.0,35.5799,35.6695,35.56,35.6297,45552.0
2023-01-03 11:35:00,35.8,35.84,35.73,35.8,62387.0,35.6396,35.6795,35.5699,35.6396,62387.0
2023-01-03 11:40:00,35.8,35.8,35.67,35.73,33418.0,35.6396,35.6396,35.5102,35.5699,33418.0
2023-01-03 11:45:00,35.73,35.73,35.48,35.5,61661.0,35.5699,35.5699,35.3211,35.341,61661.0
2023-01-03 11:50:00,35.51,35.59,35.43,35.43,23245.0,35.3509,35.4306,35.2713,35.2713,23245.0
2023-01-03 11:55:00,35.44,35.48,35.4,35.45,34409.0,35.2812,35.3211,35.2414,35.2912,34409.0
2023-01-03 12:00:00,35.45,35.51,35.28,35.38,78609.0,35.2912,35.3509,35.122,35.2215,78609.0
2023-01-03 12:05:00,35.4,35.4,35.27,35.31,27239.0,35.2414,35.2414,35.112,35.1518,27239.0
2023-01-03 12:10:00,35.27,35.27,35.17,35.18,23451.0,35.112,35.112,35.0125,35.0224,23451.0
2023-01-03 12:15:00,35.17,35.31,35.15,35.25,30502.0,35.0125,35.1518,34.9925,35.0921,30502.0
2023-01-03 12:20:00,35.25,35.28,35.22,35.22,18672.0,35.0921,35.122,35.0622,35.0622,18672.0
2023-01-03 12:25:00,35.22,35.26,35.19,35.22,20199.0,35.0622,35.102,35.0324,35.0622,20199.0
2023-01-03 12:30:00,35.21,35.26,35.18,35.26,22147.0,35.0523,35.102,35.0224,35.102,22147.0
2023-01-03 12:35:00,35.26,35.35,35.2,35.33,89282.0,35.102,35.1916,35.0423,35.1717,89282.0
2023-01-03 12:40:00,35.34,35.46,35.34,35.42,38561.0,35.1817,35.3012,35.1817,35.2613,38561.0
2023-01-03 12:45:00,35.41,35.44,35.29,35.3,70751.0,35.2514,35.2812,35.1319,35.1419,70751.0
2023-01-03 12:50:00,35.29,35.36,35.21,35.21,38459.0,35.1319,35.2016,35.0523,35.0523,38459.0
2023-01-03 12:55:00,35.21,35.39,35.18,35.33,40276.0,35.0523,35.2315,35.0224,35.1717,40276.0
2023-01-03 13:00:00,35.33,35.5,35.32,35.45,24362.0,35.1717,35.341,35.1618,35.2912,24362.0
2023-01-03 13:05:00,35.45,35.48,35.36,35.41,17886.0,35.2912,35.3211,35.2016,35.2514,17886.0
2023-01-03 13:10:00,35.41,35.46,35.39,35.43,10654.0,35.2514,35.3012,35.2315,35.2713,10654.0
2023-01-03 13:15:00,35.44,35.45,35.4,35.44,15516.0,35.2812,35.2912,35.2414,35.2812,15516.0
2023-01-03 13:20:00,35.44,35.5,35.42,35.5,16889.0,35.2812,35.341,35.2613,35.341,16889.0
2023-01-03 13:25:00,35.5,35.6,35.5,35.56,16091.0,35.341,35.4405,35.341,35.4007,16091.0
2023-01-03 13:30:00,35.57,35.64,35.56,35.63,18949.0,35.4107,35.4803,35.4007,35.4704,18949.0
2023-01-03 13:35:00,35.63,35.66,35.6,35.61,18983.0,35.4704,35.5003,35.4405,35.4505,18983.0
2023-01-03 13:40:00,35.61,35.73,35.61,35.73,22044.0,35.4505,35.5699,35.4505,35.5699,22044.0
2023-01-03 13:45:00,35.71,35.76,35.7,35.75,14915.0,35.55,35.5998,35.5401,35.5899,14915.0
2023-01-03 13:50:00,35.75,35.77,35.71,35.76,25948.0,35.5899,35.6098,35.55,35.5998,25948.0
2023-01-03 13:55:00,35.76,35.79,35.7,35.72,43310.0,35.5998,35.6297,35.5401,35.56,43310.0
2023-01-03 14:00:00,35.72,35.72,35.61,35.64,53427.0,35.56,35.56,35.4505,35.4803,53427.0
2023-01-03 14:05:00,35.63,35.71,35.6,35.68,77486.0,35.4704,35.55,35.4405,35.5202,77486.0
2023-01-03 14:10:00,35.68,35.69,35.62,35.64,13243.0,35.5202,35.5301,35.4604,35.4803,13243.0
2023-01-03 14:15:00,35.65,35.72,35.64,35.7,12956.0,35.4903,35.56,35.4803,35.5401,12956.0
2023-01-03 14:20:00,35.72,35.72,35.65,35.65,11145.0,35.56,35.56,35.4903,35.4903,11145.0
2023-01-03 14:25:00,35.65,35.69,35.64,35.68,11662.0,35.4903,35.5301,35.4803,35.5202,11662.0
2023-01-03 14:30:00,35.69,35.71,35.68,35.69,15878.0,35.5301,35.55,35.5202,35.5301,15878.0
2023-01-03 14:35:00,35.69,35.7,35.67,35.69,10529.0,35.5301,35.5401,35.5102,35.5301,10529.0
2023-01-03 14:40:00,35.7,35.78,35.68,35.77,18577.0,35.5401,35.6197,35.5202,35.6098,18577.0
2023-01-03 14:45:00,35.78,35.89,35.78,35.87,15186.0,35.6197,35.7292,35.6197,35.7093,15186.0
2023-01-03 14:50:00,35.88,35.88,35.78,35.8,21589.0,35.7193,35.7193,35.6197,35.6396,21589.0
2023-01-03 14:55:00,35.8,35.83,35.77,35.8,25646.0,35.6396,35.6695,35.6098,35.6396,25646.0
2023-01-03 15:00:00,35.8,35.86,35.8,35.86,19451.0,35.6396,35.6994,35.6396,35.6994,19451.0
2023-01-03 15:05:00,35.85,35.9,35.84,35.89,31734.0,35.6894,35.7392,35.6795,35.7292,31734.0
2023-01-03 15:10:00,35.89,35.91,35.85,35.9,66829.0,35.7292,35.7491,35.6894,35.7392,66829.0
2023-01-03 15:15:00,35.9,35.9,35.84,35.86,28594.0,35.7392,35.7392,35.6795,35.6994,28594.0
2023-01-03 15:20:00,35.85,35.85,35.75,35.76,22033.0,35.6894,35.6894,35.5899,35.5998,22033.0
2023-01-03 15:25:00,35.75,35.77,35.7,35.73,35874.0,35.5899,35.6098,35.5401,35.5699,35874.0
2023-01-03 15:30:00,35.73,35.79,35.72,35.77,48711.0,35.5699,35.6297,35.56,35.6098,48711.0
2023-01-03 15:35:00,35.76,35.85,35.74,35.83,61508.0,35.5998,35.6894,35.5799,35.6695,61508.0
2023-01-03 15:40:00,35.84,35.9,35.8,35.86,47860.0,35.6795,35.7392,35.6396,35.6994,47860.0
2023-01-03 15:45:00,35.85,35.92,35.83,35.83,116238.0,35.6894,35.7591,35.6695,35.6695,116238.0
2023-01-03 15:50:00,35.83,35.83,35.71,35.72,117188.0,35.6695,35.6695,35.55,35.56,117188.0
2023-01-03 15:55:00,35.71,35.73,35.66,35.69,253449.0,35.55,35.5699,35.5003,35.5301,253449.0
2023-01-04 09:30:00,37.17,37.7,37.17,37.57,362374.0,37.0035,37.5311,37.0035,37.4017,362374.0
2023-01-04 09:35:00,37.59,37.78,37.22,37.65,202700.0,37.4216,37.6108,37.0533,37.4813,202700.0
2023-01-04 09:40:00,37.65,37.78,37.37,37.39,102171.0,37.4813,37.6108,37.2026,37.2225,102171.0
2023-01-04 09:45:00,37.38,37.44,37.01,37.11,225305.0,37.2126,37.2723,36.8442,36.9438,225305.0
2023-01-04 09:50:00,37.12,37.39,37.11,37.3,101933.0,36.9537,37.2225,36.9438,37.1329,101933.0
2023-01-04 09:55:00,37.29,37.42,37.22,37.24,169979.0,37.123,37.2524,37.0533,37.0732,169979.0
2023-01-04 10:00:00,37.21,37.27,36.97,37.0,173286.0,37.0433,37.103,36.8044,36.8343,173286.0
2023-01-04 10:05:00,36.99,37.06,36.94,36.99,170178.0,36.8243,36.894,36.7745,36.8243,170178.0
2023-01-04 10:10:00,37.0,37.3,36.99,37.29,116758.0,36.8343,37.1329,36.8243,37.123,116758.0
2023-01-04 10:15:00,37.29,37.29,37.15,37.18,91929.0,37.123,37.123,36.9836,37.0134,91929.0
2023-01-04 10:20:00,37.18,37.25,37.14,37.25,51092.0,37.0134,37.0831,36.9736,37.0831,51092.0
2023-01-04 10:25:00,37.25,37.35,37.15,37.28,181364.0,37.0831,37.1827,36.9836,37.113,181364.0
2023-01-04 10:30:00,37.27,37.31,37.11,37.28,65095.0,37.103,37.1429,36.9438,37.113,65095.0
2023-01-04 10:35:00,37.29,37.61,37.29,37.58,111258.0,37.123,37.4415,37.123,37.4117,111258.0
2023-01-04 10:40:00,37.59,37.74,37.55,37.6,100888.0,37.4216,37.5709,37.3818,37.4316,100888.0
2023-01-04 10:45:00,37.58,37.66,37.49,37.64,74164.0,37.4117,37.4913,37.3221,37.4714,74164.0
2023-01-04 10:50:00,37.63,37.65,37.55,37.63,39628.0,37.4614,37.4813,37.3818,37.4614,39628.0
2023-01-04 10:55:00,37.63,37.69,37.56,37.63,107912.0,37.4614,37.5212,37.3917,37.4614,107912.0
2023-01-04 11:00:00,37.63,37.67,37.6,37.65,98371.0,37.4614,37.5013,37.4316,37.4813,98371.0
2023-01-04 11:05:00,37.64,37.74,37.54,37.54,85606.0,37.4714,37.5709,37.3718,37.3718,85606.0
2023-01-04 11:10:00,37.53,37.7,37.51,37.6,124531.0,37.3619,37.5311,37.342,37.4316,124531.0
2023-01-04 11:15:00,37.61,37.74,37.5,37.64,120095.0,37.4415,37.5709,37.332,37.4714,120095.0
2023-01-04 11:20:00,37.64,37.66,37.58,37.61,53834.0,37.4714,37.4913,37.4117,37.4415,53834.0
2023-01-04 11:25:00,37.61,37.75,37.6,37.74,78016.0,37.4415,37.5809,37.4316,37.5709,78016.0
2023-01-04 11:30:00,37.75,37.78,37.73,37.75,134665.0,37.5809,37.6108,37.561,37.5809,134665.0
2023-01-04 11:35:00,37.76,37.89,37.65,37.88,93412.0,37.5908,37.7203,37.4813,37.7103,93412.0
2023-01-04 11:40:00,37.88,37.93,37.7,37.73,60345.0,37.7103,37.7601,37.5311,37.561,60345.0
2023-01-04 11:45:00,37.73,37.9,37.73,37.81,30580.0,37.561,37.7302,37.561,37.6406,30580.0
2023-01-04 11:50:00,37.8,37.81,37.6,37.67,44328.0,37.6307,37.6406,37.4316,37.5013,44328.0
2023-01-04 11:55:00,37.68,37.82,37.68,37.8,41335.0,37.5112,37.6506,37.5112,37.6307,41335.0
2023-01-04 12:00:00,37.8,37.82,37.72,37.76,45312.0,37.6307,37.6506,37.551,37.5908,45312.0
2023-01-04 12:05:00,37.75,37.82,37.71,37.79,39503.0,37.5809,37.6506,37.5411,37.6207,39503.0
2023-01-04 12:10:00,37.79,37.84,37.78,37.81,38681.0,37.6207,37.6705,37.6108,37.6406,38681.0
2023-01-04 12:15:00,37.81,37.91,37.78,37.89,46386.0,37.6406,37.7402,37.6108,37.7203,46386.0
2023-01-04 12:20:00,37.89,37.92,37.79,37.85,154813.0,37.7203,37.7501,37.6207,37.6804,154813.0
2023-01-04 12:25:00,37.85,38.0,37.85,37.98,198361.0,37.6804,37.8298,37.6804,37.8099,198361.0
2023-01-04 12:30:00,37.98,38.01,37.95,37.99,75850.0,37.8099,37.8397,37.78,37.8198,75850.0
2023-01-04 12:35:00,38.0,38.01,37.93,37.95,46339.0,37.8298,37.8397,37.7601,37.78,46339.0
2023-01-04 12:40:00,37.95,37.96,37.88,37.95,50930.0,37.78,37.79,37.7103,37.78,50930.0
2023-01-04 12:45:00,37.95,38.01,37.94,38.0,115877.0,37.78,37.8397,37.77,37.8298,115877.0
2023-01-04 12:50:00,38.0,38.03,37.97,38.02,48360.0,37.8298,37.8596,37.7999,37.8497,48360.0
2023-01-04 12:55:00,38.02,38.02,37.96,37.98,29789.0,37.8497,37.8497,37.79,37.8099,29789.0
2023-01-04 13:00:00,37.98,38.0,37.91,37.96,93145.0,37.8099,37.8298,37.7402,37.79,93145.0
2023-01-04 13:05:00,37.97,37.97,37.87,37.97,29391.0,37.7999,37.7999,37.7004,37.7999,29391.0
2023-01-04 13:10:00,37.97,37.99,37.91,37.98,27517.0,37.7999,37.8198,37.7402,37.8099,27517.0
2023-01-04 13:15:00,38.0,38.01,37.93,38.0,56642.0,37.8298,37.8397,37.7601,37.8298,56642.0
2023-01-04 13:20:00,38.0,38.04,37.98,38.02,76629.0,37.8298,37.8696,37.8099,37.8497,76629.0
2023-01-04 13:25:00,38.02,38.03,37.96,38.0,103167.0,37.8497,37.8596,37.79,37.8298,103167.0
2023-01-04 13:30:00,38.0,38.02,37.97,38.0,43764.0,37.8298,37.8497,37.7999,37.8298,43764.0
2023-01-04 13:35:00,37.99,38.01,37.94,37.95,47615.0,37.8198,37.8397,37.77,37.78,47615.0
2023-01-04 13:40:00,37.95,37.99,37.94,37.97,15474.0,37.78,37.8198,37.77,37.7999,15474.0
2023-01-04 13:45:00,37.96,38.03,37.95,37.98,60326.0,37.79,37.8596,37.78,37.8099,60326.0
2023-01-04 13:50:00,37.98,38.02,37.97,38.0,33572.0,37.8099,37.8497,37.7999,37.8298,33572.0
2023-01-04 13:55:00,38.0,38.01,37.83,37.89,75229.0,37.8298,37.8397,37.6605,37.7203,75229.0
2023-01-04 14:00:00,37.82,38.01,37.81,37.97,70940.0,37.6506,37.8397,37.6406,37.7999,70940.0
2023-01-04 14:05:00,37.97,38.01,37.94,37.96,50468.0,37.7999,37.8397,37.77,37.79,50468.0
2023-01-04 14:10:00,37.97,38.0,37.93,38.0,40990.0,37.7999,37.8298,37.7601,37.8298,40990.0
2023-01-04 14:15:00,38.0,38.05,37.97,38.02,32794.0,37.8298,37.8796,37.7999,37.8497,32794.0
2023-01-04 14:20:00,38.01,38.02,37.94,37.98,60398.0,37.8397,37.8497,37.77,37.8099,60398.0
2023-01-04 14:25:00,37.98,37.98,37.9,37.91,45923.0,37.8099,37.8099,37.7302,37.7402,45923.0
2023-01-04 14:30:00,37.9,37.99,37.9,37.98,24211.0,37.7302,37.8198,37.7302,37.8099,24211.0
2023-01-04 14:35:00,37.98,38.0,37.94,37.96,46155.0,37.8099,37.8298,37.77,37.79,46155.0
2023-01-04 14:40:00,37.97,37.97,37.92,37.95,40474.0,37.7999,37.7999,37.7501,37.78,40474.0
2023-01-04 14:45:00,37.95,37.99,37.92,37.95,50991.0,37.78,37.8198,37.7501,37.78,50991.0
2023-01-04 14:50:00,37.95,38.02,37.95,38.01,59699.0,37.78,37.8497,37.78,37.8397,59699.0
2023-01-04 14:55:00,38.01,38.05,38.0,38.02,97081.0,37.8397,37.8796,37.8298,37.8497,97081.0
2023-01-04 15:00:00,38.02,38.04,37.99,38.02,98398.0,37.8497,37.8696,37.8198,37.8497,98398.0
2023-01-04 15:05:00,38.02,38.04,37.97,38.02,48122.0,37.8497,37.8696,37.7999,37.8497,48122.0
2023-01-04 15:10:00,38.02,38.05,37.99,38.04,64912.0,37.8497,37.8796,37.8198,37.8696,64912.0
2023-01-04 15:15:00,38.04,38.13,38.02,38.13,58468.0,37.8696,37.9592,37.8497,37.9592,58468.0
2023-01-04 15:20:00,38.15,38.15,38.05,38.09,58871.0,37.9791,37.9791,37.8796,37.9194,58871.0
2023-01-04 15:25:00,38.09,38.13,38.06,38.07,55656.0,37.9194,37.9592,37.8895,37.8995,55656.0
2023-01-04 15:30:00,38.07,38.12,38.03,38.08,75341.0,37.8995,37.9492,37.8596,37.9094,75341.0
2023-01-04 15:35:00,38.08,38.08,37.99,37.99,93003.0,37.9094,37.9094,37.8198,37.8198,93003.0
2023-01-04 15:40:00,37.98,38.01,37.95,38.0,100061.0,37.8099,37.8397,37.78,37.8298,100061.0
2023-01-04 15:45:00,37.99,38.04,37.97,38.03,99680.0,37.8198,37.8696,37.7999,37.8596,99680.0
2023-01-04 15:50:00,38.03,38.22,38.02,38.16,186759.0,37.8596,38.0488,37.8497,37.9891,186759.0
2023-01-04 15:55:00,38.16,38.19,38.08,38.12,446583.0,37.9891,38.0189,37.9094,37.9492,446583.0
2023-01-05 09:30:00,37.83,38.09,37.64,38.07,235515.0,37.6605,37.9194,37.4714,37.8995,235515.0
2023-01-05 09:35:00,38.07,38.35,38.06,38.35,81121.0,37.8995,38.1782,37.8895,38.1782,81121.0
2023-01-05 09:40:00,38.34,38.57,38.31,38.52,199068.0,38.1683,38.3972,38.1384,38.3474,199068.0
2023-01-05 09:45:00,38.52,38.54,38.24,38.36,65218.0,38.3474,38.3674,38.0687,38.1882,65218.0
2023-01-05 09:50:00,38.35,38.48,38.21,38.24,48356.0,38.1782,38.3076,38.0388,38.0687,48356.0
2023-01-05 09:55:00,38.25,38.38,38.13,38.2,51243.0,38.0787,38.2081,37.9592,38.0289,51243.0
2023-01-05 10:00:00,38.2,38.26,38.02,38.2,89314.0,38.0289,38.0886,37.8497,38.0289,89314.0
2023-01-05 10:05:00,38.19,38.32,38.14,38.19,75387.0,38.0189,38.1483,37.9691,38.0189,75387.0
2023-01-05 10:10:00,38.19,38.42,38.18,38.41,81348.0,38.0189,38.2479,38.009,38.2379,81348.0
2023-01-05 10:15:00,38.42,38.71,38.42,38.64,133112.0,38.2479,38.5366,38.2479,38.4669,133112.0
2023-01-05 10:20:00,38.65,38.65,38.48,38.63,77968.0,38.4769,38.4769,38.3076,38.457,77968.0
2023-01-05 10:25:00,38.62,38.63,38.36,38.51,41762.0,38.447,38.457,38.1882,38.3375,41762.0
2023-01-05 10:30:00,38.52,38.58,38.34,38.36,71371.0,38.3474,38.4072,38.1683,38.1882,71371.0
2023-01-05 10:35:00,38.34,38.43,38.3,38.3,41426.0,38.1683,38.2578,38.1284,38.1284,41426.0
2023-01-05 10:40:00,38.31,38.47,38.31,38.43,69130.0,38.1384,38.2977,38.1384,38.2578,69130.0
2023-01-05 10:45:00,38.41,38.49,38.31,38.41,113706.0,38.2379,38.3176,38.1384,38.2379,113706.0
2023-01-05 10:50:00,38.43,38.45,38.17,38.18,111104.0,38.2578,38.2778,37.999,38.009,111104.0
2023-01-05 10:55:00,38.18,38.23,38.12,38.22,119329.0,38.009,38.0587,37.9492,38.0488,119329.0
2023-01-05 11:00:00,38.23,38.24,38.0,38.0,115571.0,38.0587,38.0687,37.8298,37.8298,115571.0
2023-01-05 11:05:00,37.98,38.06,37.96,38.0,63093.0,37.8099,37.8895,37.79,37.8298,63093.0
2023-01-05 11:10:00,37.99,38.21,37.99,38.21,70648.0,37.8198,38.0388,37.8198,38.0388,70648.0
2023-01-05 11:15:00,38.22,38.3,38.2,38.23,42319.0,38.0488,38.1284,38.0289,38.0587,42319.0
2023-01-05 11:20:00,38.23,38.23,38.02,38.04,111148.0,38.0587,38.0587,37.8497,37.8696,111148.0
2023-01-05 11:25:00,38.04,38.16,38.03,38.15,53354.0,37.8696,37.9891,37.8596,37.9791,53354.0
2023-01-05 11:30:00,38.15,38.15,38.05,38.07,40501.0,37.9791,37.9791,37.8796,37.8995,40501.0
2023-01-05 11:35:00,38.09,38.15,38.04,38.11,35334.0,37.9194,37.9791,37.8696,37.9393,35334.0
2023-01-05 11:40:00,38.11,38.15,38.06,38.12,65909.0,37.9393,37.9791,37.8895,37.9492,65909.0
2023-01-05 11:45:00,38.12,38.12,38.08,38.1,26076.0,37.9492,37.9492,37.9094,37.9293,26076.0
2023-01-05 11:50:00,38.11,38.17,38.09,38.13,58093.0,37.9393,37.999,37.9194,37.9592,58093.0
2023-01-05 11:55:00,38.14,38.17,38.08,38.13,22787.0,37.9691,37.999,37.9094,37.9592,22787.0
2023-01-05 12:00:00,38.14,38.15,38.07,38.15,23781.0,37.9691,37.9791,37.8995,37.9791,23781.0
2023-01-05 12:05:00,38.14,38.16,38.08,38.11,36188.0,37.9691,37.9891,37.9094,37.9393,36188.0
2023-01-05 12:10:00,38.11,38.12,37.98,37.98,25562.0,37.9393,37.9492,37.8099,37.8099,25562.0
2023-01-05 12:15:00,37.97,38.09,37.97,38.05,29342.0,37.7999,37.9194,37.7999,37.8796,29342.0
2023-01-05 12:20:00,38.05,38.11,38.03,38.08,19454.0,37.8796,37.9393,37.8596,37.9094,19454.0
2023-01-05 12:25:00,38.09,38.13,38.07,38.11,29499.0,37.9194,37.9592,37.8995,37.9393,29499.0
2023-01-05 12:30:00,38.12,38.15,38.09,38.09,23725.0,37.9492,37.9791,37.9194,37.9194,23725.0
2023-01-05 12:35:00,38.1,38.13,38.04,38.04,25498.0,37.9293,37.9592,37.8696,37.8696,25498.0
2023-01-05 12:40:00,38.03,38.06,38.0,38.03,26514.0,37.8596,37.8895,37.8298,37.8596,26514.0
2023-01-05 12:45:00,38.04,38.15,38.03,38.15,14446.0,37.8696,37.9791,37.8596,37.9791,14446.0
2023-01-05 12:50:00,38.15,38.19,38.12,38.13,19645.0,37.9791,38.0189,37.9492,37.9592,19645.0
2023-01-05 12:55:00,38.12,38.14,38.09,38.1,10147.0,37.9492,37.9691,37.9194,37.9293,10147.0
2023-01-05 13:00:00,38.11,38.17,38.07,38.16,15576.0,37.9393,37.999,37.8995,37.9891,15576.0
2023-01-05 13:05:00,38.16,38.21,38.16,38.2,11934.0,37.9891,38.0388,37.9891,38.0289,11934.0
2023-01-05 13:10:00,38.2,38.27,38.19,38.25,15600.0,38.0289,38.0986,38.0189,38.0787,15600.0
2023-01-05 13:15:00,38.25,38.28,38.25,38.27,6298.0,38.0787,38.1085,38.0787,38.0986,6298.0
2023-01-05 13:20:00,38.27,38.3,38.23,38.3,19231.0,38.0986,38.1284,38.0587,38.1284,19231.0
2023-01-05 13:25:00,38.3,38.32,38.22,38.23,13800.0,38.1284,38.1483,38.0488,38.0587,13800.0
2023-01-05 13:30:00,38.24,38.33,38.24,38.3,13002.0,38.0687,38.1583,38.0687,38.1284,13002.0
2023-01-05 13:35:00,38.31,38.38,38.29,38.37,50315.0,38.1384,38.2081,38.1185,38.1981,50315.0
2023-01-05 13:40:00,38.37,38.38,38.34,38.38,11488.0,38.1981,38.2081,38.1683,38.2081,11488.0
2023-01-05 13:45:00,38.38,38.38,38.29,38.3,15901.0,38.2081,38.2081,38.1185,38.1284,15901.0
2023-01-05 13:50:00,38.29,38.31,38.24,38.25,15547.0,38.1185,38.1384,38.0687,38.0787,15547.0
2023-01-05 13:55:00,38.25,38.25,38.19,38.19,10483.0,38.0787,38.0787,38.0189,38.0189,10483.0
2023-01-05 14:00:00,38.2,38.32,38.19,38.28,18084.0,38.0289,38.1483,38.0189,38.1085,18084.0
2023-01-05 14:05:00,38.27,38.3,38.24,38.27,40161.0,38.0986,38.1284,38.0687,38.0986,40161.0
2023-01-05 14:10:00,38.27,38.33,38.23,38.28,41243.0,38.0986,38.1583,38.0587,38.1085,41243.0
2023-01-05 14:15:00,38.28,38.33,38.28,38.31,14470.0,38.1085,38.1583,38.1085,38.1384,14470.0
2023-01-05 14:20:00,38.3,38.33,38.29,38.32,12107.0,38.1284,38.1583,38.1185,38.1483,12107.0
2023-01-05 14:25:00,38.32,38.34,38.3,38.31,30412.0,38.1483,38.1683,38.1284,38.1384,30412.0
2023-01-05 14:30:00,38.31,38.32,38.26,38.27,19575.0,38.1384,38.1483,38.0886,38.0986,19575.0
2023-01-05 14:35:00,38.27,38.28,38.24,38.27,20799.0,38.0986,38.1085,38.0687,38.0986,20799.0
2023-01-05 14:40:00,38.27,38.28,38.22,38.25,30144.0,38.0986,38.1085,38.0488,38.0787,30144.0
2023-01-05 14:45:00,38.25,38.27,38.22,38.27,27874.0,38.0787,38.0986,38.0488,38.0986,27874.0
2023-01-05 14:50:00,38.27,38.33,38.27,38.33,20976.0,38.0986,38.1583,38.0986,38.1583,20976.0
2023-01-05 14:55:00,38.32,38.33,38.27,38.27,41361.0,38.1483,38.1583,38.0986,38.0986,41361.0
2023-01-05 15:00:00,38.27,38.32,38.25,38.29,16744.0,38.0986,38.1483,38.0787,38.1185,16744.0
2023-01-05 15:05:00,38.3,38.38,38.27,38.38,41124.0,38.1284,38.2081,38.0986,38.2081,41124.0
2023-01-05 15:10:00,38.38,38.47,38.37,38.46,43919.0,38.2081,38.2977,38.1981,38.2877,43919.0
2023-01-05 15:15:00,38.47,38.5,38.45,38.46,45164.0,38.2977,38.3275,38.2778,38.2877,45164.0
2023-01-05 15:20:00,38.45,38.48,38.43,38.43,29545.0,38.2778,38.3076,38.2578,38.2578,29545.0
2023-01-05 15:25:00,38.43,38.45,38.41,38.41,32739.0,38.2578,38.2778,38.2379,38.2379,32739.0
2023-01-05 15:30:00,38.41,38.47,38.39,38.43,41422.0,38.2379,38.2977,38.218,38.2578,41422.0
2023-01-05 15:35:00,38.43,38.49,38.42,38.48,59273.0,38.2578,38.3176,38.2479,38.3076,59273.0
2023-01-05 15:40:00,38.49,38.51,38.46,38.5,40692.0,38.3176,38.3375,38.2877,38.3275,40692.0
2023-01-05 15:45:00,38.5,38.53,38.41,38.41,52968.0,38.3275,38.3574,38.2379,38.2379,52968.0
2023-01-05 15:50:00,38.42,38.45,38.33,38.34,113456.0,38.2479,38.2778,38.1583,38.1683,113456.0
2023-01-05 15:55:00,38.34,38.35,38.25,38.31,223147.0,38.1683,38.1782,38.0787,38.1384,223147.0
2023-01-06 09:30:00,37.4,37.87,37.13,37.85,151661.0,37.2325,37.7004,36.9637,37.6804,151661.0
2023-01-06 09:35:00,37.86,37.94,37.78,37.86,82532.0,37.6904,37.77,37.6108,37.6904,82532.0
2023-01-06 09:40:00,37.85,37.98,37.8,37.83,63801.0,37.6804,37.8099,37.6307,37.6605,63801.0
2023-01-06 09:45:00,37.83,37.88,37.7,37.84,39795.0,37.6605,37.7103,37.5311,37.6705,39795.0
2023-01-06 09:50:00,37.84,37.84,37.68,37.84,106183.0,37.6705,37.6705,37.5112,37.6705,106183.0
2023-01-06 09:55:00,37.85,37.85,37.76,37.8,27130.0,37.6804,37.6804,37.5908,37.6307,27130.0
2023-01-06 10:00:00,37.81,37.83,37.59,37.62,82792.0,37.6406,37.6605,37.4216,37.4515,82792.0
2023-01-06 10:05:00,37.63,37.69,37.5,37.51,58496.0,37.4614,37.5212,37.332,37.342,58496.0
2023-01-06 10:10:00,37.52,37.62,37.5,37.57,48851.0,37.3519,37.4515,37.332,37.4017,48851.0
2023-01-06 10:15:00,37.55,37.68,37.49,37.61,52266.0,37.3818,37.5112,37.3221,37.4415,52266.0
2023-01-06 10:20:00,37.59,37.8,37.57,37.7,42474.0,37.4216,37.6307,37.4017,37.5311,42474.0
2023-01-06 10:25:00,37.7,37.71,37.55,37.59,31392.0,37.5311,37.5411,37.3818,37.4216,31392.0
2023-01-06 10:30:00,37.58,37.63,37.54,37.61,34342.0,37.4117,37.4614,37.3718,37.4415,34342.0
2023-01-06 10:35:00,37.62,37.67,37.56,37.64,38044.0,37.4515,37.5013,37.3917,37.4714,38044.0
2023-01-06 10:40:00,37.64,37.74,37.62,37.68,52487.0,37.4714,37.5709,37.4515,37.5112,52487.0
2023-01-06 10:45:00,37.69,37.73,37.62,37.7,163457.0,37.5212,37.561,37.4515,37.5311,163457.0
2023-01-06 10:50:00,37.7,37.75,37.52,37.53,60371.0,37.5311,37.5809,37.3519,37.3619,60371.0
2023-01-06 10:55:00,37.52,37.57,37.48,37.55,94152.0,37.3519,37.4017,37.3121,37.3818,94152.0
2023-01-06 11:00:00,37.56,37.59,37.5,37.54,33207.0,37.3917,37.4216,37.332,37.3718,33207.0
2023-01-06 11:05:00,37.53,37.53,37.42,37.43,40781.0,37.3619,37.3619,37.2524,37.2623,40781.0
2023-01-06 11:10:00,37.43,37.58,37.43,37.5,84994.0,37.2623,37.4117,37.2623,37.332,84994.0
2023-01-06 11:15:00,37.49,37.54,37.46,37.53,18910.0,37.3221,37.3718,37.2922,37.3619,18910.0
2023-01-06 11:20:00,37.52,37.54,37.45,37.49,22652.0,37.3519,37.3718,37.2822,37.3221,22652.0
2023-01-06 11:25:00,37.5,37.6,37.48,37.6,28758.0,37.332,37.4316,37.3121,37.4316,28758.0
2023-01-06 11:30:00,37.61,37.8,37.59,37.79,99638.0,37.4415,37.6307,37.4216,37.6207,99638.0
2023-01-06 11:35:00,37.78,37.9,37.77,37.84,48039.0,37.6108,37.7302,37.6008,37.6705,48039.0
2023-01-06 11:40:00,37.84,38.04,37.83,38.01,88872.0,37.6705,37.8696,37.6605,37.8397,88872.0
2023-01-06 11:45:00,38.01,38.17,38.0,38.15,40176.0,37.8397,37.999,37.8298,37.9791,40176.0
2023-01-06 11:50:00,38.15,38.26,38.12,38.26,44249.0,37.9791,38.0886,37.9492,38.0886,44249.0
2023-01-06 11:55:00,38.25,38.25,38.13,38.19,47544.0,38.0787,38.0787,37.9592,38.0189,47544.0
2023-01-06 12:00:00,38.19,38.2,37.99,38.08,31427.0,38.0189,38.0289,37.8198,37.9094,31427.0
2023-01-06 12:05:00,38.09,38.1,37.95,37.97,15515.0,37.9194,37.9293,37.78,37.7999,15515.0
2023-01-06 12:10:00,37.95,38.0,37.93,37.97,25376.0,37.78,37.8298,37.7601,37.7999,25376.0
2023-01-06 12:15:00,37.96,37.96,37.81,37.83,21959.0,37.79,37.79,37.6406,37.6605,21959.0
2023-01-06 12:20:00,37.84,37.87,37.81,37.81,20211.0,37.6705,37.7004,37.6406,37.6406,20211.0
2023-01-06 12:25:00,37.8,37.84,37.78,37.8,11843.0,37.6307,37.6705,37.6108,37.6307,11843.0
2023-01-06 12:30:00,37.81,37.92,37.8,37.86,28148.0,37.6406,37.7501,37.6307,37.6904,28148.0
2023-01-06 12:35:00,37.86,37.92,37.85,37.91,21102.0,37.6904,37.7501,37.6804,37.7402,21102.0
2023-01-06 12:40:00,37.91,37.94,37.86,37.94,15060.0,37.7402,37.77,37.6904,37.77,15060.0
2023-01-06 12:45:00,37.93,37.96,37.91,37.94,18834.0,37.7601,37.79,37.7402,37.77,18834.0
2023-01-06 12:50:00,37.92,38.01,37.92,38.0,15934.0,37.7501,37.8397,37.7501,37.8298,15934.0
2023-01-06 12:55:00,38.0,38.0,37.91,37.91,16205.0,37.8298,37.8298,37.7402,37.7402,16205.0
2023-01-06 13:00:00,37.91,37.94,37.87,37.87,11184.0,37.7402,37.77,37.7004,37.7004,11184.0
2023-01-06 13:05:00,37.87,37.9,37.85,37.88,17191.0,37.7004,37.7302,37.6804,37.7103,17191.0
2023-01-06 13:10:00,37.89,37.89,37.84,37.84,10693.0,37.7203,37.7203,37.6705,37.6705,10693.0
2023-01-06 13:15:00,37.84,37.86,37.83,37.84,9115.0,37.6705,37.6904,37.6605,37.6705,9115.0
2023-01-06 13:20:00,37.83,37.89,37.82,37.87,13734.0,37.6605,37.7203,37.6506,37.7004,13734.0
2023-01-06 13:25:00,37.87,37.9,37.86,37.87,16649.0,37.7004,37.7302,37.6904,37.7004,16649.0
2023-01-06 13:30:00,37.89,37.95,37.89,37.92,11760.0,37.7203,37.78,37.7203,37.7501,11760.0
2023-01-06 13:35:00,37.93,37.98,37.91,37.97,12422.0,37.7601,37.8099,37.7402,37.7999,12422.0
2023-01-06 13:40:00,37.98,38.01,37.97,37.97,25709.0,37.8099,37.8397,37.7999,37.7999,25709.0
2023-01-06 13:45:00,37.98,38.05,37.97,38.05,35215.0,37.8099,37.8796,37.7999,37.8796,35215.0
2023-01-06 13:50:00,38.05,38.18,38.03,38.17,26976.0,37.8796,38.009,37.8596,37.999,26976.0
2023-01-06 13:55:00,38.19,38.24,38.16,38.2,16833.0,38.0189,38.0687,37.9891,38.0289,16833.0
2023-01-06 14:00:00,38.2,38.28,38.19,38.23,15107.0,38.0289,38.1085,38.0189,38.0587,15107.0
2023-01-06 14:05:00,38.23,38.25,38.18,38.18,20310.0,38.0587,38.0787,38.009,38.009,20310.0
2023-01-06 14:10:00,38.16,38.22,38.15,38.16,28899.0,37.9891,38.0488,37.9791,37.9891,28899.0
2023-01-06 14:15:00,38.17,38.2,38.11,38.2,25427.0,37.999,38.0289,37.9393,38.0289,25427.0
2023-01-06 14:20:00,38.2,38.23,38.17,38.19,25693.0,38.0289,38.0587,37.999,38.0189,25693.0
2023-01-06 14:25:00,38.2,38.23,38.18,38.2,15892.0,38.0289,38.0587,38.009,38.0289,15892.0
2023-01-06 14:30:00,38.22,38.22,38.19,38.22,11712.0,38.0488,38.0488,38.0189,38.0488,11712.0
2023-01-06 14:35:00,38.21,38.23,38.19,38.21,14713.0,38.0388,38.0587,38.0189,38.0388,14713.0
2023-01-06 14:40:00,38.22,38.25,38.2,38.25,12172.0,38.0488,38.0787,38.0289,38.0787,12172.0
2023-01-06 14:45:00,38.25,38.3,38.23,38.3,25811.0,38.0787,38.1284,38.0587,38.1284,25811.0
2023-01-06 14:50:00,38.29,38.34,38.28,38.34,33257.0,38.1185,38.1683,38.1085,38.1683,33257.0
2023-01-06 14:55:00,38.34,38.35,38.26,38.28,37044.0,38.1683,38.1782,38.0886,38.1085,37044.0
2023-01-06 15:00:00,38.28,38.34,38.27,38.31,20008.0,38.1085,38.1683,38.0986,38.1384,20008.0
2023-01-06 15:05:00,38.3,38.33,38.28,38.32,34008.0,38.1284,38.1583,38.1085,38.1483,34008.0
2023-01-06 15:10:00,38.32,38.46,38.32,38.45,38433.0,38.1483,38.2877,38.1483,38.2778,38433.0
2023-01-06 15:15:00,38.45,38.46,38.36,38.4,26942.0,38.2778,38.2877,38.1882,38.228,26942.0
2023-01-06 15:20:00,38.4,38.41,38.35,38.36,26789.0,38.228,38.2379,38.1782,38.1882,26789.0
2023-01-06 15:25:00,38.36,38.38,38.31,38.31,33253.0,38.1882,38.2081,38.1384,38.1384,33253.0
2023-01-06 15:30:00,38.31,38.38,38.29,38.35,43987.0,38.1384,38.2081,38.1185,38.1782,43987.0
2023-01-06 15:35:00,38.35,38.38,38.31,38.37,34333.0,38.1782,38.2081,38.1384,38.1981,34333.0
2023-01-06 15:40:00,38.37,38.39,38.35,38.37,36736.0,38.1981,38.218,38.1782,38.1981,36736.0
2023-01-06 15:45:00,38.37,38.45,38.33,38.42,72288.0,38.1981,38.2778,38.1583,38.2479,72288.0
2023-01-06 15:50:00,38.43,38.49,38.38,38.47,110818.0,38.2578,38.3176,38.2081,38.2977,110818.0
2023-01-06 15:55:00,38.47,38.47,38.32,38.33,246196.0,38.2977,38.2977,38.1483,38.1583,246196.0
2023-01-09 09:30:00,39.0,39.01,38.4,38.49,349974.0,38.8253,38.8353,38.228,38.3176,349974.0
2023-01-09 09:35:00,38.45,38.51,38.17,38.3,130003.0,38.2778,38.3375,37.999,38.1284,130003.0
2023-01-09 09:40:00,38.33,38.49,38.25,38.29,145255.0,38.1583,38.3176,38.0787,38.1185,145255.0
2023-01-09 09:45:00,38.28,38.45,38.24,38.32,97286.0,38.1085,38.2778,38.0687,38.1483,97286.0
2023-01-09 09:50:00,38.32,38.34,38.09,38.3,127695.0,38.1483,38.1683,37.9194,38.1284,127695.0
2023-01-09 09:55:00,38.29,38.34,38.16,38.19,39935.0,38.1185,38.1683,37.9891,38.0189,39935.0
2023-01-09 10:00:00,38.2,38.21,37.91,37.94,94937.0,38.0289,38.0388,37.7402,37.77,94937.0
2023-01-09 10:05:00,37.93,37.93,37.53,37.55,83829.0,37.7601,37.7601,37.3619,37.3818,83829.0
2023-01-09 10:10:00,37.54,37.69,37.32,37.38,154749.0,37.3718,37.5212,37.1528,37.2126,154749.0
2023-01-09 10:15:00,37.4,37.59,37.4,37.57,107723.0,37.2325,37.4216,37.2325,37.4017,107723.0
2023-01-09 10:20:00,37.58,37.61,37.35,37.37,144693.0,37.4117,37.4415,37.1827,37.2026,144693.0
2023-01-09 10:25:00,37.36,37.54,37.34,37.47,56244.0,37.1926,37.3718,37.1727,37.3021,56244.0
2023-01-09 10:30:00,37.47,37.49,37.31,37.31,38475.0,37.3021,37.3221,37.1429,37.1429,38475.0
2023-01-09 10:35:00,37.31,37.51,37.23,37.49,40655.0,37.1429,37.342,37.0632,37.3221,40655.0
2023-01-09 10:40:00,37.5,37.5,37.32,37.39,70713.0,37.332,37.332,37.1528,37.2225,70713.0
2023-01-09 10:45:00,37.39,37.39,37.22,37.25,65795.0,37.2225,37.2225,37.0533,37.0831,65795.0
2023-01-09 10:50:00,37.24,37.46,37.22,37.43,59984.0,37.0732,37.2922,37.0533,37.2623,59984.0
2023-01-09 10:55:00,37.44,37.56,37.36,37.52,199029.0,37.2723,37.3917,37.1926,37.3519,199029.0
2023-01-09 11:00:00,37.54,37.68,37.42,37.67,91845.0,37.3718,37.5112,37.2524,37.5013,91845.0
2023-01-09 11:05:00,37.68,37.73,37.53,37.62,55453.0,37.5112,37.561,37.3619,37.4515,55453.0
2023-01-09 11:10:00,37.63,37.8,37.58,37.72,78042.0,37.4614,37.6307,37.4117,37.551,78042.0
2023-01-09 11:15:00,37.71,37.72,37.54,37.56,45177.0,37.5411,37.551,37.3718,37.3917,45177.0
2023-01-09 11:20:00,37.57,37.58,37.49,37.52,41365.0,37.4017,37.4117,37.3221,37.3519,41365.0
2023-01-09 11:25:00,37.54,37.56,37.31,37.33,157094.0,37.3718,37.3917,37.1429,37.1628,157094.0
2023-01-09 11:30:00,37.33,37.34,37.25,37.25,47407.0,37.1628,37.1727,37.0831,37.0831,47407.0
2023-01-09 11:35:00,37.26,37.27,37.13,37.15,48592.0,37.0931,37.103,36.9637,36.9836,48592.0
2023-01-09 11:40:00,37.16,37.16,36.93,37.01,84197.0,36.9935,36.9935,36.7646,36.8442,84197.0
2023-01-09 11:45:00,37.0,37.25,36.99,37.18,63646.0,36.8343,37.0831,36.8243,37.0134,63646.0
2023-01-09 11:50:00,37.18,37.19,37.01,37.07,60841.0,37.0134,37.0234,36.8442,36.9039,60841.0
2023-01-09 11:55:00,37.07,37.14,36.98,37.09,69787.0,36.9039,36.9736,36.8143,36.9239,69787.0
2023-01-09 12:00:00,37.08,37.23,37.04,37.19,60951.0,36.9139,37.0632,36.8741,37.0234,60951.0
2023-01-09 12:05:00,37.19,37.23,37.03,37.03,64982.0,37.0234,37.0632,36.8641,36.8641,64982.0
2023-01-09 12:10:00,37.04,37.09,36.97,36.98,53123.0,36.8741,36.9239,36.8044,36.8143,53123.0
2023-01-09 12:15:00,36.96,37.05,36.95,37.03,54794.0,36.7944,36.884,36.7845,36.8641,54794.0
2023-01-09 12:20:00,37.04,37.05,36.95,36.97,25285.0,36.8741,36.884,36.7845,36.8044,25285.0
2023-01-09 12:25:00,36.98,37.03,36.97,37.02,45939.0,36.8143,36.8641,36.8044,36.8542,45939.0
2023-01-09 12:30:00,37.02,37.07,36.99,37.07,52301.0,36.8542,36.9039,36.8243,36.9039,52301.0
2023-01-09 12:35:00,37.07,37.08,36.98,37.04,37623.0,36.9039,36.9139,36.8143,36.8741,37623.0
2023-01-09 12:40:00,37.04,37.04,36.94,36.97,20553.0,36.8741,36.8741,36.7745,36.8044,20553.0
2023-01-09 12:45:00,36.98,37.03,36.96,37.0,27477.0,36.8143,36.8641,36.7944,36.8343,27477.0
2023-01-09 12:50:00,37.0,37.06,36.98,37.04,40996.0,36.8343,36.894,36.8143,36.8741,40996.0
2023-01-09 12:55:00,37.05,37.06,36.96,37.06,46738.0,36.884,36.894,36.7944,36.894,46738.0
2023-01-09 13:00:00,37.06,37.11,37.01,37.04,42282.0,36.894,36.9438,36.8442,36.8741,42282.0
2023-01-09 13:05:00,37.04,37.06,36.98,37.02,47475.0,36.8741,36.894,36.8143,36.8542,47475.0
2023-01-09 13:10:00,37.02,37.03,36.95,36.99,18586.0,36.8542,36.8641,36.7845,36.8243,18586.0
2023-01-09 13:15:00,36.99,37.02,36.98,36.99,33861.0,36.8243,36.8542,36.8143,36.8243,33861.0
2023-01-09 13:20:00,36.99,37.03,36.98,37.0,30752.0,36.8243,36.8641,36.8143,36.8343,30752.0
2023-01-09 13:25:00,37.0,37.03,36.98,36.99,37270.0,36.8343,36.8641,36.8143,36.8243,37270.0
2023-01-09 13:30:00,37.0,37.02,36.97,37.0,32259.0,36.8343,36.8542,36.8044,36.8343,32259.0
2023-01-09 13:35:00,36.99,36.99,36.89,36.98,39021.0,36.8243,36.8243,36.7247,36.8143,39021.0
2023-01-09 13:40:00,36.98,37.01,36.95,36.98,32849.0,36.8143,36.8442,36.7845,36.8143,32849.0
2023-01-09 13:45:00,36.98,36.99,36.96,36.98,15996.0,36.8143,36.8243,36.7944,36.8143,15996.0
2023-01-09 13:50:00,36.98,36.99,36.97,36.98,42412.0,36.8143,36.8243,36.8044,36.8143,42412.0
2023-01-09 13:55:00,36.98,36.99,36.94,36.95,64343.0,36.8143,36.8243,36.7745,36.7845,64343.0
2023-01-09 14:00:00,36.95,36.98,36.85,36.98,255834.0,36.7845,36.8143,36.6849,36.8143,255834.0
2023-01-09 14:05:00,36.99,36.99,36.9,36.97,63462.0,36.8243,36.8243,36.7347,36.8044,63462.0
2023-01-09 14:10:00,36.97,36.99,36.94,36.95,149134.0,36.8044,36.8243,36.7745,36.7845,149134.0
2023-01-09 14:15:00,36.95,37.0,36.88,36.96,316634.0,36.7845,36.8343,36.7148,36.7944,316634.0
2023-01-09 14:20:00,36.95,36.98,36.94,36.97,96769.0,36.7845,36.8143,36.7745,36.8044,96769.0
2023-01-09 14:25:00,36.97,37.21,36.96,37.18,185270.0,36.8044,37.0433,36.7944,37.0134,185270.0
2023-01-09 14:30:00,37.18,37.19,37.07,37.09,114551.0,37.0134,37.0234,36.9039,36.9239,114551.0
2023-01-09 14:35:00,37.09,37.47,37.04,37.28,539573.0,36.9239,37.3021,36.8741,37.113,539573.0
2023-01-09 14:40:00,37.28,37.34,37.21,37.3,480439.0,37.113,37.1727,37.0433,37.1329,480439.0
2023-01-09 14:45:00,37.32,37.39,37.25,37.35,78403.0,37.1528,37.2225,37.0831,37.1827,78403.0
2023-01-09 14:50:00,37.35,37.36,37.28,37.34,48620.0,37.1827,37.1926,37.113,37.1727,48620.0
2023-01-09 14:55:00,37.34,37.39,37.3,37.3,60492.0,37.1727,37.2225,37.1329,37.1329,60492.0
2023-01-09 15:00:00,37.3,37.34,37.23,37.34,138192.0,37.1329,37.1727,37.0632,37.1727,138192.0
2023-01-09 15:05:00,37.34,37.45,37.33,37.42,71808.0,37.1727,37.2822,37.1628,37.2524,71808.0
2023-01-09 15:10:00,37.41,37.46,37.4,37.4,44086.0,37.2424,37.2922,37.2325,37.2325,44086.0
2023-01-09 15:15:00,37.4,37.44,37.37,37.39,47218.0,37.2325,37.2723,37.2026,37.2225,47218.0
2023-01-09 15:20:00,37.39,37.45,37.38,37.45,60072.0,37.2225,37.2822,37.2126,37.2822,60072.0
2023-01-09 15:25:00,37.45,37.53,37.42,37.44,75915.0,37.2822,37.3619,37.2524,37.2723,75915.0
2023-01-09 15:30:00,37.45,37.58,37.44,37.57,79522.0,37.2822,37.4117,37.2723,37.4017,79522.0
2023-01-09 15:35:00,37.57,37.63,37.56,37.58,82976.0,37.4017,37.4614,37.3917,37.4117,82976.0
2023-01-09 15:40:00,37.59,37.7,37.55,37.69,64667.0,37.4216,37.5311,37.3818,37.5212,64667.0
2023-01-09 15:45:00,37.69,37.69,37.59,37.64,96350.0,37.5212,37.5212,37.4216,37.4714,96350.0
2023-01-09 15:50:00,37.65,37.69,37.62,37.67,154544.0,37.4813,37.5212,37.4515,37.5013,154544.0
2023-01-09 15:55:00,37.68,37.71,37.61,37.67,315622.0,37.5112,37.5411,37.4415,37.5013,315622.0
2023-01-10 09:30:00,37.72,38.22,37.63,38.0,180329.0,37.551,38.0488,37.4614,37.8298,180329.0
2023-01-10 09:35:00,37.98,38.04,37.81,37.85,70657.0,37.8099,37.8696,37.6406,37.6804,70657.0
2023-01-10 09:40:00,37.85,37.86,37.46,37.47,137088.0,37.6804,37.6904,37.2922,37.3021,137088.0
2023-01-10 09:45:00,37.47,37.63,37.28,37.38,76033.0,37.3021,37.4614,37.113,37.2126,76033.0
2023-01-10 09:50:00,37.39,37.56,37.35,37.39,88536.0,37.2225,37.3917,37.1827,37.2225,88536.0
2023-01-10 09:55:00,37.4,37.42,37.26,37.31,47581.0,37.2325,37.2524,37.0931,37.1429,47581.0
2023-01-10 10:00:00,37.28,37.35,37.13,37.16,40124.0,37.113,37.1827,36.9637,36.9935,40124.0
2023-01-10 10:05:00,37.16,37.19,37.04,37.13,25279.0,36.9935,37.0234,36.8741,36.9637,25279.0
2023-01-10 10:10:00,37.14,37.38,37.12,37.33,33746.0,36.9736,37.2126,36.9537,37.1628,33746.0
2023-01-10 10:15:00,37.34,37.34,37.2,37.2,28013.0,37.1727,37.1727,37.0334,37.0334,28013.0
2023-01-10 10:20:00,37.2,37.22,37.02,37.08,91237.0,37.0334,37.0533,36.8542,36.9139,91237.0
2023-01-10 10:25:00,37.08,37.25,37.05,37.14,27585.0,36.9139,37.0831,36.884,36.9736,27585.0
2023-01-10 10:30:00,37.14,37.22,37.07,37.11,46942.0,36.9736,37.0533,36.9039,36.9438,46942.0
2023-01-10 10:35:00,37.11,37.21,37.08,37.15,34291.0,36.9438,37.0433,36.9139,36.9836,34291.0
2023-01-10 10:40:00,37.16,37.23,37.14,37.23,23772.0,36.9935,37.0632,36.9736,37.0632,23772.0
2023-01-10 10:45:00,37.23,37.33,37.22,37.3,29717.0,37.0632,37.1628,37.0533,37.1329,29717.0
2023-01-10 10:50:00,37.3,37.43,37.28,37.41,39250.0,37.1329,37.2623,37.113,37.2424,39250.0
2023-01-10 10:55:00,37.43,37.49,37.37,37.45,45446.0,37.2623,37.3221,37.2026,37.2822,45446.0
2023-01-10 11:00:00,37.45,37.46,37.35,37.44,34598.0,37.2822,37.2922,37.1827,37.2723,34598.0
2023-01-10 11:05:00,37.44,37.55,37.42,37.55,39764.0,37.2723,37.3818,37.2524,37.3818,39764.0
2023-01-10 11:10:00,37.54,37.57,37.45,37.47,124599.0,37.3718,37.4017,37.2822,37.3021,124599.0
2023-01-10 11:15:00,37.47,37.47,37.31,37.35,46281.0,37.3021,37.3021,37.1429,37.1827,46281.0
2023-01-10 11:20:00,37.35,37.41,37.33,37.41,29230.0,37.1827,37.2424,37.1628,37.2424,29230.0
2023-01-10 11:25:00,37.41,37.46,37.37,37.38,18507.0,37.2424,37.2922,37.2026,37.2126,18507.0
2023-01-10 11:30:00,37.39,37.46,37.36,37.38,22426.0,37.2225,37.2922,37.1926,37.2126,22426.0
2023-01-10 11:35:00,37.38,37.4,37.33,37.39,16324.0,37.2126,37.2325,37.1628,37.2225,16324.0
2023-01-10 11:40:00,37.39,37.41,37.35,37.4,22434.0,37.2225,37.2424,37.1827,37.2325,22434.0
2023-01-10 11:45:00,37.4,37.4,37.24,37.25,37110.0,37.2325,37.2325,37.0732,37.0831,37110.0
2023-01-10 11:50:00,37.26,37.37,37.25,37.3,19103.0,37.0931,37.2026,37.0831,37.1329,19103.0
2023-01-10 11:55:00,37.3,37.31,37.25,37.27,17754.0,37.1329,37.1429,37.0831,37.103,17754.0
2023-01-10 12:00:00,37.27,37.28,37.2,37.22,24157.0,37.103,37.113,37.0334,37.0533,24157.0
2023-01-10 12:05:00,37.22,37.24,37.17,37.19,17132.0,37.0533,37.0732,37.0035,37.0234,17132.0
2023-01-10 12:10:00,37.19,37.27,37.17,37.23,34533.0,37.0234,37.103,37.0035,37.0632,34533.0
2023-01-10 12:15:00,37.23,37.24,37.17,37.18,14950.0,37.0632,37.0732,37.0035,37.0134,14950.0
2023-01-10 12:20:00,37.18,37.18,37.1,37.13,43750.0,37.0134,37.0134,36.9338,36.9637,43750.0
2023-01-10 12:25:00,37.13,37.21,37.12,37.15,68813.0,36.9637,37.0433,36.9537,36.9836,68813.0
2023-01-10 12:30:00,37.15,37.16,37.07,37.08,15859.0,36.9836,36.9935,36.9039,36.9139,15859.0
2023-01-10 12:35:00,37.07,37.13,37.07,37.12,15555.0,36.9039,36.9637,36.9039,36.9537,15555.0
2023-01-10 12:40:00,37.12,37.19,37.1,37.14,39373.0,36.9537,37.0234,36.9338,36.9736,39373.0
2023-01-10 12:45:00,37.14,37.15,37.08,37.09,11947.0,36.9736,36.9836,36.9139,36.9239,11947.0
2023-01-10 12:50:00,37.09,37.1,37.04,37.06,23065.0,36.9239,36.9338,36.8741,36.894,23065.0
2023-01-10 12:55:00,37.06,37.08,37.05,37.06,10460.0,36.894,36.9139,36.884,36.894,10460.0
2023-01-10 13:00:00,37.05,37.11,37.03,37.1,27485.0,36.884,36.9438,36.8641,36.9338,27485.0
2023-01-10 13:05:00,37.11,37.14,37.1,37.14,14758.0,36.9438,36.9736,36.9338,36.9736,14758.0
2023-01-10 13:10:00,37.14,37.14,37.09,37.1,11774.0,36.9736,36.9736,36.9239,36.9338,11774.0
2023-01-10 13:15:00,37.09,37.18,37.08,37.17,19301.0,36.9239,37.0134,36.9139,37.0035,19301.0
2023-01-10 13:20:00,37.18,37.19,37.13,37.16,13635.0,37.0134,37.0234,36.9637,36.9935,13635.0
2023-01-10 13:25:00,37.16,37.16,37.11,37.13,12472.0,36.9935,36.9935,36.9438,36.9637,12472.0
2023-01-10 13:30:00,37.13,37.14,37.11,37.14,22756.0,36.9637,36.9736,36.9438,36.9736,22756.0
2023-01-10 13:35:00,37.14,37.18,37.13,37.14,13832.0,36.9736,37.0134,36.9637,36.9736,13832.0
2023-01-10 13:40:00,37.14,37.15,37.11,37.13,27500.0,36.9736,36.9836,36.9438,36.9637,27500.0
2023-01-10 13:45:00,37.13,37.24,37.13,37.24,42698.0,36.9637,37.0732,36.9637,37.0732,42698.0
2023-01-10 13:50:00,37.24,37.29,37.17,37.18,63651.0,37.0732,37.123,37.0035,37.0134,63651.0
2023-01-10 13:55:00,37.19,37.22,37.17,37.22,35298.0,37.0234,37.0533,37.0035,37.0533,35298.0
2023-01-10 14:00:00,37.22,37.32,37.22,37.3,13996.0,37.0533,37.1528,37.0533,37.1329,13996.0
2023-01-10 14:05:00,37.3,37.31,37.25,37.26,23536.0,37.1329,37.1429,37.0831,37.0931,23536.0
2023-01-10 14:10:00,37.26,37.3,37.25,37.27,30781.0,37.0931,37.1329,37.0831,37.103,30781.0
2023-01-10 14:15:00,37.27,37.33,37.25,37.3,32209.0,37.103,37.1628,37.0831,37.1329,32209.0
2023-01-10 14:20:00,37.3,37.33,37.29,37.33,15718.0,37.1329,37.1628,37.123,37.1628,15718.0
2023-01-10 14:25:00,37.33,37.33,37.28,37.29,21984.0,37.1628,37.1628,37.113,37.123,21984.0
2023-01-10 14:30:00,37.29,37.29,37.23,37.23,36824.0,37.123,37.123,37.0632,37.0632,36824.0
2023-01-10 14:35:00,37.23,37.24,37.18,37.19,42244.0,37.0632,37.0732,37.0134,37.0234,42244.0
2023-01-10 14:40:00,37.19,37.21,37.14,37.18,27353.0,37.0234,37.0433,36.9736,37.0134,27353.0
2023-01-10 14:45:00,37.17,37.19,37.15,37.18,16768.0,37.0035,37.0234,36.9836,37.0134,16768.0
2023-01-10 14:50:00,37.18,37.19,37.14,37.19,32607.0,37.0134,37.0234,36.9736,37.0234,32607.0
2023-01-10 14:55:00,37.2,37.23,37.19,37.23,22494.0,37.0334,37.0632,37.0234,37.0632,22494.0
2023-01-10 15:00:00,37.23,37.23,37.17,37.2,27387.0,37.0632,37.0632,37.0035,37.0334,27387.0
2023-01-10 15:05:00,37.2,37.21,37.16,37.18,29924.0,37.0334,37.0433,36.9935,37.0134,29924.0
2023-01-10 15:10:00,37.19,37.23,37.18,37.23,25912.0,37.0234,37.0632,37.0134,37.0632,25912.0
2023-01-10 15:15:00,37.23,37.26,37.2,37.22,35067.0,37.0632,37.0931,37.0334,37.0533,35067.0
2023-01-10 15:20:00,37.21,37.27,37.19,37.26,37028.0,37.0433,37.103,37.0234,37.0931,37028.0
2023-01-10 15:25:00,37.26,37.34,37.24,37.34,80509.0,37.0931,37.1727,37.0732,37.1727,80509.0
2023-01-10 15:30:00,37.34,37.39,37.33,37.39,70829.0,37.1727,37.2225,37.1628,37.2225,70829.0
2023-01-10 15:35:00,37.39,37.57,37.38,37.55,199937.0,37.2225,37.4017,37.2126,37.3818,199937.0
2023-01-10 15:40:00,37.55,37.65,37.48,37.64,93373.0,37.3818,37.4813,37.3121,37.4714,93373.0
2023-01-10 15:45:00,37.63,37.65,37.57,37.63,66206.0,37.4614,37.4813,37.4017,37.4614,66206.0
2023-01-10 15:50:00,37.64,37.73,37.62,37.63,99908.0,37.4714,37.561,37.4515,37.4614,99908.0
2023-01-10 15:55:00,37.62,37.67,37.56,37.67,241982.0,37.4515,37.5013,37.3917,37.5013,241982.0
2023-01-11 09:30:00,36.7,37.01,36.45,36.5,202935.0,36.5356,36.8442,36.2867,36.3365,202935.0
2023-01-11 09:35:00,36.49,36.72,36.46,36.61,102592.0,36.3265,36.5555,36.2967,36.446,102592.0
2023-01-11 09:40:00,36.6,36.74,36.41,36.51,109628.0,36.436,36.5754,36.2469,36.3464,109628.0
2023-01-11 09:45:00,36.5,36.79,36.45,36.77,74812.0,36.3365,36.6252,36.2867,36.6053,74812.0
2023-01-11 09:50:00,36.76,36.77,36.55,36.58,41786.0,36.5953,36.6053,36.3863,36.4161,41786.0
2023-01-11 09:55:00,36.58,36.79,36.54,36.75,49299.0,36.4161,36.6252,36.3763,36.5854,49299.0
2023-01-11 10:00:00,36.76,36.81,36.6,36.81,135600.0,36.5953,36.6451,36.436,36.6451,135600.0
2023-01-11 10:05:00,36.8,36.83,36.66,36.66,67882.0,36.6352,36.665,36.4958,36.4958,67882.0
2023-01-11 10:10:00,36.67,36.67,36.52,36.58,30936.0,36.5057,36.5057,36.3564,36.4161,30936.0
2023-01-11 10:15:00,36.58,36.67,36.52,36.64,38820.0,36.4161,36.5057,36.3564,36.4759,38820.0
2023-01-11 10:20:00,36.63,36.72,36.59,36.62,40872.0,36.4659,36.5555,36.4261,36.456,40872.0
2023-01-11 10:25:00,36.62,36.69,36.59,36.64,88310.0,36.456,36.5256,36.4261,36.4759,88310.0
2023-01-11 10:30:00,36.62,36.62,36.46,36.59,46055.0,36.456,36.456,36.2967,36.4261,46055.0
2023-01-11 10:35:00,36.61,36.65,36.54,36.62,45397.0,36.446,36.4858,36.3763,36.456,45397.0
2023-01-11 10:40:00,36.62,36.76,36.58,36.75,37701.0,36.456,36.5953,36.4161,36.5854,37701.0
2023-01-11 10:45:00,36.77,36.82,36.75,36.76,50660.0,36.6053,36.6551,36.5854,36.5953,50660.0
2023-01-11 10:50:00,36.77,36.83,36.71,36.78,64875.0,36.6053,36.665,36.5456,36.6152,64875.0
2023-01-11 10:55:00,36.78,36.96,36.78,36.95,46149.0,36.6152,36.7944,36.6152,36.7845,46149.0
2023-01-11 11:00:00,36.95,37.05,36.92,37.0,50499.0,36.7845,36.884,36.7546,36.8343,50499.0
2023-01-11 11:05:00,37.0,37.11,36.99,37.01,19516.0,36.8343,36.9438,36.8243,36.8442,19516.0
2023-01-11 11:10:00,37.01,37.05,36.93,36.98,42723.0,36.8442,36.884,36.7646,36.8143,42723.0
2023-01-11 11:15:00,36.97,37.05,36.92,37.02,24192.0,36.8044,36.884,36.7546,36.8542,24192.0
2023-01-11 11:20:00,37.01,37.08,36.99,37.01,19021.0,36.8442,36.9139,36.8243,36.8442,19021.0
2023-01-11 11:25:00,37.02,37.12,37.01,37.05,15833.0,36.8542,36.9537,36.8442,36.884,15833.0
2023-01-11 11:30:00,37.05,37.06,36.95,37.0,33965.0,36.884,36.894,36.7845,36.8343,33965.0
2023-01-11 11:35:00,37.01,37.04,36.94,37.01,27949.0,36.8442,36.8741,36.7745,36.8442,27949.0
2023-01-11 11:40:00,37.02,37.03,36.96,36.97,15037.0,36.8542,36.8641,36.7944,36.8044,15037.0
2023-01-11 11:45:00,36.94,37.01,36.9,37.01,25806.0,36.7745,36.8442,36.7347,36.8442,25806.0
2023-01-11 11:50:00,37.01,37.02,36.96,37.01,15090.0,36.8442,36.8542,36.7944,36.8442,15090.0
2023-01-11 11:55:00,37.01,37.03,36.96,36.96,17083.0,36.8442,36.8641,36.7944,36.7944,17083.0
2023-01-11 12:00:00,36.95,36.98,36.87,36.87,34439.0,36.7845,36.8143,36.7048,36.7048,34439.0
2023-01-11 12:05:00,36.88,36.98,36.88,36.98,22541.0,36.7148,36.8143,36.7148,36.8143,22541.0
2023-01-11 12:10:00,37.0,37.01,36.94,36.99,16223.0,36.8343,36.8442,36.7745,36.8243,16223.0
2023-01-11 12:15:00,37.0,37.08,36.99,37.02,23475.0,36.8343,36.9139,36.8243,36.8542,23475.0
2023-01-11 12:20:00,37.01,37.04,36.99,37.01,17948.0,36.8442,36.8741,36.8243,36.8442,17948.0
2023-01-11 12:25:00,37.0,37.03,36.99,37.02,21996.0,36.8343,36.8641,36.8243,36.8542,21996.0
2023-01-11 12:30:00,37.01,37.02,36.98,37.01,14263.0,36.8442,36.8542,36.8143,36.8442,14263.0
2023-01-11 12:35:00,37.02,37.04,36.98,37.02,18665.0,36.8542,36.8741,36.8143,36.8542,18665.0
2023-01-11 12:40:00,37.02,37.07,37.01,37.02,17532.0,36.8542,36.9039,36.8442,36.8542,17532.0
2023-01-11 12:45:00,37.01,37.01,36.96,36.99,14783.0,36.8442,36.8442,36.7944,36.8243,14783.0
2023-01-11 12:50:00,36.98,37.02,36.96,36.96,17313.0,36.8143,36.8542,36.7944,36.7944,17313.0
2023-01-11 12:55:00,36.97,36.99,36.95,36.98,8369.0,36.8044,36.8243,36.7845,36.8143,8369.0
2023-01-11 13:00:00,36.97,36.97,36.91,36.92,8610.0,36.8044,36.8044,36.7447,36.7546,8610.0
2023-01-11 13:05:00,36.91,36.94,36.9,36.93,6185.0,36.7447,36.7745,36.7347,36.7646,6185.0
2023-01-11 13:10:00,36.93,36.98,36.9,36.98,20485.0,36.7646,36.8143,36.7347,36.8143,20485.0
2023-01-11 13:15:00,36.97,36.99,36.9,36.91,11559.0,36.8044,36.8243,36.7347,36.7447,11559.0
2023-01-11 13:20:00,36.9,36.97,36.89,36.97,13196.0,36.7347,36.8044,36.7247,36.8044,13196.0
2023-01-11 13:25:00,36.96,36.97,36.89,36.96,13749.0,36.7944,36.8044,36.7247,36.7944,13749.0
2023-01-11 13:30:00,36.96,36.99,36.89,36.9,81511.0,36.7944,36.8243,36.7247,36.7347,81511.0
2023-01-11 13:35:00,36.89,36.9,36.86,36.88,30359.0,36.7247,36.7347,36.6949,36.7148,30359.0
2023-01-11 13:40:00,36.87,36.87,36.73,36.74,30425.0,36.7048,36.7048,36.5655,36.5754,30425.0
2023-01-11 13:45:00,36.73,36.78,36.72,36.76,22285.0,36.5655,36.6152,36.5555,36.5953,22285.0
2023-01-11 13:50:00,36.76,36.79,36.75,36.77,21716.0,36.5953,36.6252,36.5854,36.6053,21716.0
2023-01-11 13:55:00,36.77,36.84,36.75,36.8,21875.0,36.6053,36.675,36.5854,36.6352,21875.0
2023-01-11 14:00:00,36.8,36.84,36.77,36.78,14679.0,36.6352,36.675,36.6053,36.6152,14679.0
2023-01-11 14:05:00,36.77,36.83,36.76,36.79,16822.0,36.6053,36.665,36.5953,36.6252,16822.0
2023-01-11 14:10:00,36.79,36.85,36.78,36.82,18291.0,36.6252,36.6849,36.6152,36.6551,18291.0
2023-01-11 14:15:00,36.82,36.82,36.78,36.79,15624.0,36.6551,36.6551,36.6152,36.6252,15624.0
2023-01-11 14:20:00,36.78,36.78,36.74,36.77,22092.0,36.6152,36.6152,36.5754,36.6053,22092.0
2023-01-11 14:25:00,36.77,36.81,36.76,36.77,11978.0,36.6053,36.6451,36.5953,36.6053,11978.0
2023-01-11 14:30:00,36.77,36.81,36.76,36.8,14394.0,36.6053,36.6451,36.5953,36.6352,14394.0
2023-01-11 14:35:00,36.82,36.85,36.81,36.82,16057.0,36.6551,36.6849,36.6451,36.6551,16057.0
2023-01-11 14:40:00,36.81,36.84,36.79,36.83,10941.0,36.6451,36.675,36.6252,36.665,10941.0
2023-01-11 14:45:00,36.83,36.83,36.79,36.82,11574.0,36.665,36.665,36.6252,36.6551,11574.0
2023-01-11 14:50:00,36.83,36.9,36.82,36.85,173042.0,36.665,36.7347,36.6551,36.6849,173042.0
2023-01-11 14:55:00,36.83,36.84,36.74,36.74,15918.0,36.665,36.675,36.5754,36.5754,15918.0
2023-01-11 15:00:00,36.74,36.78,36.68,36.77,29143.0,36.5754,36.6152,36.5157,36.6053,29143.0
2023-01-11 15:05:00,36.77,36.79,36.76,36.77,12200.0,36.6053,36.6252,36.5953,36.6053,12200.0
2023-01-11 15:10:00,36.77,36.79,36.74,36.76,22118.0,36.6053,36.6252,36.5754,36.5953,22118.0
2023-01-11 15:15:00,36.75,36.78,36.73,36.77,31424.0,36.5854,36.6152,36.5655,36.6053,31424.0
2023-01-11 15:20:00,36.78,36.81,36.74,36.8,31554.0,36.6152,36.6451,36.5754,36.6352,31554.0
2023-01-11 15:25:00,36.8,36.8,36.76,36.77,29135.0,36.6352,36.6352,36.5953,36.6053,29135.0
2023-01-11 15:30:00,36.77,36.77,36.67,36.69,45860.0,36.6053,36.6053,36.5057,36.5256,45860.0
2023-01-11 15:35:00,36.69,36.71,36.63,36.7,80274.0,36.5256,36.5456,36.4659,36.5356,80274.0
2023-01-11 15:40:00,36.7,36.7,36.63,36.64,67255.0,36.5356,36.5356,36.4659,36.4759,67255.0
2023-01-11 15:45:00,36.64,36.64,36.6,36.64,137012.0,36.4759,36.4759,36.436,36.4759,137012.0
2023-01-11 15:50:00,36.64,36.64,36.57,36.57,183317.0,36.4759,36.4759,36.4062,36.4062,183317.0
2023-01-11 15:55:00,36.57,36.58,36.5,36.5,370004.0,36.4062,36.4161,36.3365,36.3365,370004.0
2023-01-12 09:30:00,36.14,36.47,35.98,36.38,320194.0,35.9781,36.3066,35.8188,36.217,320194.0
2023-01-12 09:35:00,36.38,36.58,36.33,36.46,91763.0,36.217,36.4161,36.1673,36.2967,91763.0
2023-01-12 09:40:00,36.45,36.62,36.36,36.37,98442.0,36.2867,36.456,36.1971,36.2071,98442.0
2023-01-12 09:45:00,36.37,36.47,36.31,36.32,99452.0,36.2071,36.3066,36.1473,36.1573,99452.0
2023-01-12 09:50:00,36.32,36.41,36.22,36.3,61405.0,36.1573,36.2469,36.0577,36.1374,61405.0
2023-01-12 09:55:00,36.29,36.42,36.22,36.42,44976.0,36.1274,36.2569,36.0577,36.2569,44976.0
2023-01-12 10:00:00,36.48,36.55,36.42,36.44,196808.0,36.3166,36.3863,36.2569,36.2768,196808.0
2023-01-12 10:05:00,36.44,36.76,36.44,36.7,86280.0,36.2768,36.5953,36.2768,36.5356,86280.0
2023-01-12 10:10:00,36.73,36.98,36.6,36.87,50641.0,36.5655,36.8143,36.436,36.7048,50641.0
2023-01-12 10:15:00,36.85,36.95,36.8,36.95,29736.0,36.6849,36.7845,36.6352,36.7845,29736.0
2023-01-12 10:20:00,36.95,36.96,36.82,36.9,17032.0,36.7845,36.7944,36.6551,36.7347,17032.0
2023-01-12 10:25:00,36.9,37.02,36.88,37.01,38025.0,36.7347,36.8542,36.7148,36.8442,38025.0
2023-01-12 10:30:00,37.02,37.07,36.98,37.03,30286.0,36.8542,36.9039,36.8143,36.8641,30286.0
2023-01-12 10:35:00,37.04,37.11,37.0,37.01,25566.0,36.8741,36.9438,36.8343,36.8442,25566.0
2023-01-12 10:40:00,37.01,37.06,36.97,37.0,25774.0,36.8442,36.894,36.8044,36.8343,25774.0
2023-01-12 10:45:00,37.02,37.14,36.98,37.11,26245.0,36.8542,36.9736,36.8143,36.9438,26245.0
2023-01-12 10:50:00,37.12,37.17,37.06,37.07,61884.0,36.9537,37.0035,36.894,36.9039,61884.0
2023-01-12 10:55:00,37.08,37.09,37.0,37.05,194491.0,36.9139,36.9239,36.8343,36.884,194491.0
2023-01-12 11:00:00,37.04,37.06,36.87,36.89,39851.0,36.8741,36.894,36.7048,36.7247,39851.0
2023-01-12 11:05:00,36.9,36.93,36.84,36.89,47048.0,36.7347,36.7646,36.675,36.7247,47048.0
2023-01-12 11:10:00,36.88,36.9,36.79,36.88,30574.0,36.7148,36.7347,36.6252,36.7148,30574.0
2023-01-12 11:15:00,36.88,36.89,36.82,36.87,17509.0,36.7148,36.7247,36.6551,36.7048,17509.0
2023-01-12 11:20:00,36.87,36.87,36.76,36.77,21013.0,36.7048,36.7048,36.5953,36.6053,21013.0
2023-01-12 11:25:00,36.77,36.79,36.7,36.79,38290.0,36.6053,36.6252,36.5356,36.6252,38290.0
2023-01-12 11:30:00,36.78,36.82,36.73,36.77,50418.0,36.6152,36.6551,36.5655,36.6053,50418.0
2023-01-12 11:35:00,36.77,36.87,36.76,36.86,22837.0,36.6053,36.7048,36.5953,36.6949,22837.0
2023-01-12 11:40:00,36.87,36.88,36.81,36.87,14154.0,36.7048,36.7148,36.6451,36.7048,14154.0
2023-01-12 11:45:00,36.87,36.9,36.81,36.81,15580.0,36.7048,36.7347,36.6451,36.6451,15580.0
2023-01-12 11:50:00,36.8,36.86,36.78,36.81,17995.0,36.6352,36.6949,36.6152,36.6451,17995.0
2023-01-12 11:55:00,36.8,36.86,36.79,36.86,21785.0,36.6352,36.6949,36.6252,36.6949,21785.0
2023-01-12 12:00:00,36.86,37.02,36.86,37.02,12180.0,36.6949,36.8542,36.6949,36.8542,12180.0
2023-01-12 12:05:00,37.03,37.05,36.99,37.0,19651.0,36.8641,36.884,36.8243,36.8343,19651.0
2023-01-12 12:10:00,37.0,37.09,37.0,37.09,14605.0,36.8343,36.9239,36.8343,36.9239,14605.0
2023-01-12 12:15:00,37.09,37.13,37.07,37.12,12470.0,36.9239,36.9637,36.9039,36.9537,12470.0
2023-01-12 12:20:00,37.12,37.15,37.1,37.12,14639.0,36.9537,36.9836,36.9338,36.9537,14639.0
2023-01-12 12:25:00,37.11,37.11,37.03,37.05,11492.0,36.9438,36.9438,36.8641,36.884,11492.0
2023-01-12 12:30:00,37.05,37.09,37.0,37.02,15157.0,36.884,36.9239,36.8343,36.8542,15157.0
2023-01-12 12:35:00,37.03,37.05,37.01,37.02,7550.0,36.8641,36.884,36.8442,36.8542,7550.0
2023-01-12 12:40:00,37.01,37.02,36.99,37.01,13765.0,36.8442,36.8542,36.8243,36.8442,13765.0
2023-01-12 12:45:00,36.99,37.0,36.93,36.93,6801.0,36.8243,36.8343,36.7646,36.7646,6801.0
2023-01-12 12:50:00,36.93,36.97,36.91,36.93,22565.0,36.7646,36.8044,36.7447,36.7646,22565.0
2023-01-12 12:55:00,36.93,37.01,36.93,37.0,15321.0,36.7646,36.8442,36.7646,36.8343,15321.0
2023-01-12 13:00:00,37.0,37.02,36.93,36.97,20774.0,36.8343,36.8542,36.7646,36.8044,20774.0
2023-01-12 13:05:00,36.96,36.98,36.91,36.93,10806.0,36.7944,36.8143,36.7447,36.7646,10806.0
2023-01-12 13:10:00,36.93,36.94,36.91,36.93,9580.0,36.7646,36.7745,36.7447,36.7646,9580.0
2023-01-12 13:15:00,36.92,36.95,36.9,36.95,12665.0,36.7546,36.7845,36.7347,36.7845,12665.0
2023-01-12 13:20:00,36.94,37.0,36.93,37.0,17865.0,36.7745,36.8343,36.7646,36.8343,17865.0
2023-01-12 13:25:00,36.99,37.02,36.88,36.88,20311.0,36.8243,36.8542,36.7148,36.7148,20311.0
2023-01-12 13:30:00,36.88,36.97,36.87,36.96,14560.0,36.7148,36.8044,36.7048,36.7944,14560.0
2023-01-12 13:35:00,36.96,37.04,36.96,37.0,19573.0,36.7944,36.8741,36.7944,36.8343,19573.0
2023-01-12 13:40:00,37.0,37.01,36.98,36.98,9893.0,36.8343,36.8442,36.8143,36.8143,9893.0
2023-01-12 13:45:00,36.98,37.0,36.94,36.95,20965.0,36.8143,36.8343,36.7745,36.7845,20965.0
2023-01-12 13:50:00,36.95,36.98,36.93,36.98,9342.0,36.7845,36.8143,36.7646,36.8143,9342.0
2023-01-12 13:55:00,36.98,37.03,36.96,37.03,16629.0,36.8143,36.8641,36.7944,36.8641,16629.0
2023-01-12 14:00:00,37.03,37.03,37.0,37.03,17392.0,36.8641,36.8641,36.8343,36.8641,17392.0
2023-01-12 14:05:00,37.04,37.07,37.01,37.02,13371.0,36.8741,36.9039,36.8442,36.8542,13371.0
2023-01-12 14:10:00,37.01,37.03,36.98,37.03,9394.0,36.8442,36.8641,36.8143,36.8641,9394.0
2023-01-12 14:15:00,37.02,37.06,37.0,37.05,9228.0,36.8542,36.894,36.8343,36.884,9228.0
2023-01-12 14:20:00,37.05,37.06,36.99,37.01,18042.0,36.884,36.894,36.8243,36.8442,18042.0
2023-01-12 14:25:00,37.02,37.03,36.99,36.99,6821.0,36.8542,36.8641,36.8243,36.8243,6821.0
2023-01-12 14:30:00,36.99,37.04,36.98,36.99,12290.0,36.8243,36.8741,36.8143,36.8243,12290.0
2023-01-12 14:35:00,37.0,37.03,36.99,37.02,8047.0,36.8343,36.8641,36.8243,36.8542,8047.0
2023-01-12 14:40:00,37.03,37.1,37.03,37.1,16475.0,36.8641,36.9338,36.8641,36.9338,16475.0
2023-01-12 14:45:00,37.09,37.13,37.09,37.12,12957.0,36.9239,36.9637,36.9239,36.9537,12957.0
2023-01-12 14:50:00,37.11,37.11,37.03,37.08,14696.0,36.9438,36.9438,36.8641,36.9139,14696.0
2023-01-12 14:55:00,37.08,37.1,37.06,37.1,10028.0,36.9139,36.9338,36.894,36.9338,10028.0
2023-01-12 15:00:00,37.1,37.13,37.09,37.12,12865.0,36.9338,36.9637,36.9239,36.9537,12865.0
2023-01-12 15:05:00,37.11,37.13,37.07,37.12,24951.0,36.9438,36.9637,36.9039,36.9537,24951.0
2023-01-12 15:10:00,37.12,37.14,37.08,37.12,34445.0,36.9537,36.9736,36.9139,36.9537,34445.0
2023-01-12 15:15:00,37.12,37.13,37.07,37.07,26197.0,36.9537,36.9637,36.9039,36.9039,26197.0
2023-01-12 15:20:00,37.08,37.14,37.07,37.13,23752.0,36.9139,36.9736,36.9039,36.9637,23752.0
2023-01-12 15:25:00,37.13,37.16,37.1,37.14,30215.0,36.9637,36.9935,36.9338,36.9736,30215.0
2023-01-12 15:30:00,37.14,37.15,37.07,37.12,27314.0,36.9736,36.9836,36.9039,36.9537,27314.0
2023-01-12 15:35:00,37.11,37.12,37.04,37.09,31088.0,36.9438,36.9537,36.8741,36.9239,31088.0
2023-01-12 15:40:00,37.09,37.1,37.0,37.0,33508.0,36.9239,36.9338,36.8343,36.8343,33508.0
2023-01-12 15:45:00,37.0,37.0,36.92,36.97,40177.0,36.8343,36.8343,36.7546,36.8044,40177.0
2023-01-12 15:50:00,36.97,37.02,36.94,36.98,112097.0,36.8044,36.8542,36.7745,36.8143,112097.0
2023-01-12 15:55:00,36.98,37.01,36.89,37.0,177790.0,36.8143,36.8442,36.7247,36.8343,177790.0
2023-01-13 09:30:00,37.52,38.15,37.42,38.14,167156.0,37.3519,37.9791,37.2524,37.9691,167156.0
2023-01-13 09:35:00,38.14,38.26,37.86,37.94,135607.0,37.9691,38.0886,37.6904,37.77,135607.0
2023-01-13 09:40:00,37.96,38.23,37.93,38.21,81915.0,37.79,38.0587,37.7601,38.0388,81915.0
2023-01-13 09:45:00,38.2,38.41,38.2,38.29,105004.0,38.0289,38.2379,38.0289,38.1185,105004.0
2023-01-13 09:50:00,38.26,38.35,38.09,38.12,43637.0,38.0886,38.1782,37.9194,37.9492,43637.0
2023-01-13 09:55:00,38.12,38.21,38.08,38.1,77366.0,37.9492,38.0388,37.9094,37.9293,77366.0
2023-01-13 10:00:00,38.09,38.17,38.01,38.07,35796.0,37.9194,37.999,37.8397,37.8995,35796.0
2023-01-13 10:05:00,38.09,38.14,37.97,38.01,43345.0,37.9194,37.9691,37.7999,37.8397,43345.0
2023-01-13 10:10:00,38.01,38.02,37.92,37.96,29773.0,37.8397,37.8497,37.7501,37.79,29773.0
2023-01-13 10:15:00,37.95,38.05,37.91,38.02,75565.0,37.78,37.8796,37.7402,37.8497,75565.0
2023-01-13 10:20:00,38.01,38.08,37.94,38.04,43350.0,37.8397,37.9094,37.77,37.8696,43350.0
2023-01-13 10:25:00,38.05,38.05,37.91,37.95,19000.0,37.8796,37.8796,37.7402,37.78,19000.0
2023-01-13 10:30:00,37.97,38.15,37.89,37.89,70355.0,37.7999,37.9791,37.7203,37.7203,70355.0
2023-01-13 10:35:00,37.88,37.9,37.78,37.79,21880.0,37.7103,37.7302,37.6108,37.6207,21880.0
2023-01-13 10:40:00,37.79,37.83,37.74,37.82,18665.0,37.6207,37.6605,37.5709,37.6506,18665.0
2023-01-13 10:45:00,37.82,37.91,37.76,37.91,18270.0,37.6506,37.7402,37.5908,37.7402,18270.0
2023-01-13 10:50:00,37.9,37.97,37.88,37.88,24035.0,37.7302,37.7999,37.7103,37.7103,24035.0
2023-01-13 10:55:00,37.87,37.87,37.68,37.68,25564.0,37.7004,37.7004,37.5112,37.5112,25564.0
2023-01-13 11:00:00,37.66,37.7,37.62,37.67,18719.0,37.4913,37.5311,37.4515,37.5013,18719.0
2023-01-13 11:05:00,37.67,37.75,37.61,37.63,13844.0,37.5013,37.5809,37.4415,37.4614,13844.0
2023-01-13 11:10:00,37.61,37.64,37.53,37.54,24794.0,37.4415,37.4714,37.3619,37.3718,24794.0
2023-01-13 11:15:00,37.53,37.6,37.5,37.59,17365.0,37.3619,37.4316,37.332,37.4216,17365.0
2023-01-13 11:20:00,37.6,37.63,37.53,37.54,16143.0,37.4316,37.4614,37.3619,37.3718,16143.0
2023-01-13 11:25:00,37.54,37.63,37.52,37.63,17288.0,37.3718,37.4614,37.3519,37.4614,17288.0
2023-01-13 11:30:00,37.63,37.69,37.6,37.64,28423.0,37.4614,37.5212,37.4316,37.4714,28423.0
2023-01-13 11:35:00,37.62,37.74,37.59,37.73,26622.0,37.4515,37.5709,37.4216,37.561,26622.0
2023-01-13 11:40:00,37.75,37.83,37.74,37.82,15169.0,37.5809,37.6605,37.5709,37.6506,15169.0
2023-01-13 11:45:00,37.81,37.88,37.79,37.84,13825.0,37.6406,37.7103,37.6207,37.6705,13825.0
2023-01-13 11:50:00,37.84,37.9,37.84,37.84,12766.0,37.6705,37.7302,37.6705,37.6705,12766.0
2023-01-13 11:55:00,37.85,37.89,37.73,37.74,13329.0,37.6804,37.7203,37.561,37.5709,13329.0
2023-01-13 12:00:00,37.73,37.79,37.67,37.68,20163.0,37.561,37.6207,37.5013,37.5112,20163.0
2023-01-13 12:05:00,37.68,37.7,37.63,37.67,12610.0,37.5112,37.5311,37.4614,37.5013,12610.0
2023-01-13 12:10:00,37.67,37.74,37.66,37.73,13941.0,37.5013,37.5709,37.4913,37.561,13941.0
2023-01-13 12:15:00,37.73,37.74,37.66,37.67,12779.0,37.561,37.5709,37.4913,37.5013,12779.0
2023-01-13 12:20:00,37.68,37.74,37.66,37.67,26307.0,37.5112,37.5709,37.4913,37.5013,26307.0
2023-01-13 12:25:00,37.68,37.69,37.62,37.66,18340.0,37.5112,37.5212,37.4515,37.4913,18340.0
2023-01-13 12:30:00,37.66,37.69,37.64,37.66,22624.0,37.4913,37.5212,37.4714,37.4913,22624.0
2023-01-13 12:35:00,37.66,37.66,37.62,37.64,24497.0,37.4913,37.4913,37.4515,37.4714,24497.0
2023-01-13 12:40:00,37.64,37.73,37.64,37.72,24372.0,37.4714,37.561,37.4714,37.551,24372.0
2023-01-13 12:45:00,37.73,37.74,37.7,37.73,12201.0,37.561,37.5709,37.5311,37.561,12201.0
2023-01-13 12:50:00,37.73,37.73,37.67,37.69,9371.0,37.561,37.561,37.5013,37.5212,9371.0
2023-01-13 12:55:00,37.7,37.71,37.67,37.68,8521.0,37.5311,37.5411,37.5013,37.5112,8521.0
2023-01-13 13:00:00,37.67,37.67,37.63,37.65,5413.0,37.5013,37.5013,37.4614,37.4813,5413.0
2023-01-13 13:05:00,37.65,37.73,37.64,37.73,9187.0,37.4813,37.561,37.4714,37.561,9187.0
2023-01-13 13:10:00,37.74,37.75,37.68,37.69,9193.0,37.5709,37.5809,37.5112,37.5212,9193.0
2023-01-13 13:15:00,37.69,37.69,37.59,37.59,11992.0,37.5212,37.5212,37.4216,37.4216,11992.0
2023-01-13 13:20:00,37.59,37.66,37.58,37.66,15923.0,37.4216,37.4913,37.4117,37.4913,15923.0
2023-01-13 13:25:00,37.66,37.71,37.64,37.69,8586.0,37.4913,37.5411,37.4714,37.5212,8586.0
2023-01-13 13:30:00,37.69,37.7,37.66,37.69,8738.0,37.5212,37.5311,37.4913,37.5212,8738.0
2023-01-13 13:35:00,37.7,37.7,37.67,37.68,7514.0,37.5311,37.5311,37.5013,37.5112,7514.0
2023-01-13 13:40:00,37.69,37.71,37.68,37.69,6746.0,37.5212,37.5411,37.5112,37.5212,6746.0
2023-01-13 13:45:00,37.7,37.75,37.67,37.74,9546.0,37.5311,37.5809,37.5013,37.5709,9546.0
2023-01-13 13:50:00,37.74,37.76,37.72,37.75,8113.0,37.5709,37.5908,37.551,37.5809,8113.0
2023-01-13 13:55:00,37.75,37.77,37.73,37.73,10077.0,37.5809,37.6008,37.561,37.561,10077.0
2023-01-13 14:00:00,37.73,37.77,37.69,37.69,15922.0,37.561,37.6008,37.5212,37.5212,15922.0
2023-01-13 14:05:00,37.7,37.71,37.67,37.67,8261.0,37.5311,37.5411,37.5013,37.5013,8261.0
2023-01-13 14:10:00,37.66,37.67,37.63,37.63,12549.0,37.4913,37.5013,37.4614,37.4614,12549.0
2023-01-13 14:15:00,37.64,37.68,37.63,37.67,11600.0,37.4714,37.5112,37.4614,37.5013,11600.0
2023-01-13 14:20:00,37.67,37.67,37.63,37.65,9402.0,37.5013,37.5013,37.4614,37.4813,9402.0
2023-01-13 14:25:00,37.65,37.65,37.58,37.58,12254.0,37.4813,37.4813,37.4117,37.4117,12254.0
2023-01-13 14:30:00,37.58,37.6,37.56,37.57,11955.0,37.4117,37.4316,37.3917,37.4017,11955.0
2023-01-13 14:35:00,37.57,37.58,37.56,37.57,9599.0,37.4017,37.4117,37.3917,37.4017,9599.0
2023-01-13 14:40:00,37.57,37.58,37.53,37.57,10595.0,37.4017,37.4117,37.3619,37.4017,10595.0
2023-01-13 14:45:00,37.58,37.61,37.56,37.57,16677.0,37.4117,37.4415,37.3917,37.4017,16677.0
2023-01-13 14:50:00,37.57,37.58,37.53,37.53,15249.0,37.4017,37.4117,37.3619,37.3619,15249.0
2023-01-13 14:55:00,37.53,37.55,37.51,37.53,13341.0,37.3619,37.3818,37.342,37.3619,13341.0
2023-01-13 15:00:00,37.53,37.53,37.49,37.51,16912.0,37.3619,37.3619,37.3221,37.342,16912.0
2023-01-13 15:05:00,37.5,37.55,37.5,37.54,22653.0,37.332,37.3818,37.332,37.3718,22653.0
2023-01-13 15:10:00,37.53,37.53,37.45,37.47,22154.0,37.3619,37.3619,37.2822,37.3021,22154.0
2023-01-13 15:15:00,37.47,37.5,37.46,37.48,20305.0,37.3021,37.332,37.2922,37.3121,20305.0
2023-01-13 15:20:00,37.48,37.5,37.44,37.45,40401.0,37.3121,37.332,37.2723,37.2822,40401.0
2023-01-13 15:25:00,37.45,37.48,37.42,37.47,30220.0,37.2822,37.3121,37.2524,37.3021,30220.0
2023-01-13 15:30:00,37.47,37.47,37.39,37.41,29771.0,37.3021,37.3021,37.2225,37.2424,29771.0
2023-01-13 15:35:00,37.42,37.46,37.41,37.45,42877.0,37.2524,37.2922,37.2424,37.2822,42877.0
2023-01-13 15:40:00,37.45,37.49,37.4,37.49,38277.0,37.2822,37.3221,37.2325,37.3221,38277.0
2023-01-13 15:45:00,37.48,37.59,37.48,37.54,50606.0,37.3121,37.4216,37.3121,37.3718,50606.0
2023-01-13 15:50:00,37.55,37.69,37.54,37.68,97295.0,37.3818,37.5212,37.3718,37.5112,97295.0
2023-01-13 15:55:00,37.67,37.67,37.51,37.53,298279.0,37.5013,37.5013,37.342,37.3619,298279.0
2023-01-17 09:30:00,36.55,36.81,36.24,36.27,285500.0,36.3863,36.6451,36.0777,36.1075,285500.0
2023-01-17 09:35:00,36.27,36.44,36.12,36.35,125065.0,36.1075,36.2768,35.9582,36.1872,125065.0
2023-01-17 09:40:00,36.36,36.39,36.21,36.21,111442.0,36.1971,36.227,36.0478,36.0478,111442.0
2023-01-17 09:45:00,36.2,36.3,35.91,35.91,95767.0,36.0378,36.1374,35.7491,35.7491,95767.0
2023-01-17 09:50:00,35.91,35.95,35.72,35.95,93896.0,35.7491,35.789,35.56,35.789,93896.0
2023-01-17 09:55:00,35.95,36.16,35.9,36.14,132289.0,35.789,35.998,35.7392,35.9781,132289.0
2023-01-17 10:00:00,36.14,36.25,36.08,36.1,83067.0,35.9781,36.0876,35.9184,35.9383,83067.0
2023-01-17 10:05:00,36.07,36.11,35.84,35.92,100227.0,35.9084,35.9482,35.6795,35.7591,100227.0
2023-01-17 10:10:00,35.93,36.06,35.92,35.96,60211.0,35.769,35.8985,35.7591,35.7989,60211.0
2023-01-17 10:15:00,35.97,36.04,35.87,35.88,44982.0,35.8089,35.8786,35.7093,35.7193,44982.0
2023-01-17 10:20:00,35.88,35.97,35.83,35.94,36760.0,35.7193,35.8089,35.6695,35.779,36760.0
2023-01-17 10:25:00,35.93,36.0,35.76,35.8,49881.0,35.769,35.8387,35.5998,35.6396,49881.0
2023-01-17 10:30:00,35.79,35.82,35.68,35.69,74465.0,35.6297,35.6595,35.5202,35.5301,74465.0
2023-01-17 10:35:00,35.69,35.83,35.68,35.77,67148.0,35.5301,35.6695,35.5202,35.6098,67148.0
2023-01-17 10:40:00,35.76,35.78,35.64,35.7,74846.0,35.5998,35.6197,35.4803,35.5401,74846.0
2023-01-17 10:45:00,35.7,35.88,35.67,35.84,64958.0,35.5401,35.7193,35.5102,35.6795,64958.0
2023-01-17 10:50:00,35.84,35.86,35.75,35.76,39483.0,35.6795,35.6994,35.5899,35.5998,39483.0
2023-01-17 10:55:00,35.76,35.77,35.68,35.74,40307.0,35.5998,35.6098,35.5202,35.5799,40307.0
2023-01-17 11:00:00,35.74,35.78,35.67,35.67,40138.0,35.5799,35.6197,35.5102,35.5102,40138.0
2023-01-17 11:05:00,35.68,35.76,35.66,35.76,29676.0,35.5202,35.5998,35.5003,35.5998,29676.0
2023-01-17 11:10:00,35.75,35.88,35.74,35.87,20175.0,35.5899,35.7193,35.5799,35.7093,20175.0
2023-01-17 11:15:00,35.86,35.97,35.84,35.93,19715.0,35.6994,35.8089,35.6795,35.769,19715.0
2023-01-17 11:20:00,35.93,35.93,35.79,35.83,27956.0,35.769,35.769,35.6297,35.6695,27956.0
2023-01-17 11:25:00,35.84,35.87,35.8,35.84,21006.0,35.6795,35.7093,35.6396,35.6795,21006.0
2023-01-17 11:30:00,35.85,35.88,35.82,35.82,28393.0,35.6894,35.7193,35.6595,35.6595,28393.0
2023-01-17 11:35:00,35.82,35.87,35.82,35.87,16157.0,35.6595,35.7093,35.6595,35.7093,16157.0
2023-01-17 11:40:00,35.86,35.87,35.81,35.82,13606.0,35.6994,35.7093,35.6496,35.6595,13606.0
2023-01-17 11:45:00,35.81,35.9,35.81,35.9,16116.0,35.6496,35.7392,35.6496,35.7392,16116.0
2023-01-17 11:50:00,35.9,35.99,35.89,35.97,22893.0,35.7392,35.8288,35.7292,35.8089,22893.0
2023-01-17 11:55:00,35.97,36.02,35.93,36.02,16166.0,35.8089,35.8586,35.769,35.8586,16166.0
2023-01-17 12:00:00,36.02,36.03,35.9,35.9,10377.0,35.8586,35.8686,35.7392,35.7392,10377.0
2023-01-17 12:05:00,35.91,35.94,35.89,35.93,12541.0,35.7491,35.779,35.7292,35.769,12541.0
2023-01-17 12:10:00,35.92,35.96,35.9,35.94,11669.0,35.7591,35.7989,35.7392,35.779,11669.0
2023-01-17 12:15:00,35.94,35.99,35.9,35.97,14411.0,35.779,35.8288,35.7392,35.8089,14411.0
2023-01-17 12:20:00,35.98,36.0,35.94,36.0,11177.0,35.8188,35.8387,35.779,35.8387,11177.0
2023-01-17 12:25:00,36.0,36.02,35.93,35.95,11958.0,35.8387,35.8586,35.769,35.789,11958.0
2023-01-17 12:30:00,35.95,36.0,35.95,35.97,12230.0,35.789,35.8387,35.789,35.8089,12230.0
2023-01-17 12:35:00,35.97,36.02,35.94,35.96,101415.0,35.8089,35.8586,35.779,35.7989,101415.0
2023-01-17 12:40:00,35.96,36.01,35.95,35.98,118209.0,35.7989,35.8487,35.789,35.8188,118209.0
2023-01-17 12:45:00,35.98,36.01,35.95,35.97,46141.0,35.8188,35.8487,35.789,35.8089,46141.0
2023-01-17 12:50:00,35.97,36.0,35.95,35.99,16424.0,35.8089,35.8387,35.789,35.8288,16424.0
2023-01-17 12:55:00,35.98,35.99,35.92,35.93,11317.0,35.8188,35.8288,35.7591,35.769,11317.0
2023-01-17 13:00:00,35.94,35.96,35.9,35.93,13447.0,35.779,35.7989,35.7392,35.769,13447.0
2023-01-17 13:05:00,35.93,35.94,35.88,35.91,37627.0,35.769,35.779,35.7193,35.7491,37627.0
2023-01-17 13:10:00,35.91,35.92,35.86,35.87,17863.0,35.7491,35.7591,35.6994,35.7093,17863.0
2023-01-17 13:15:00,35.87,35.9,35.85,35.87,34631.0,35.7093,35.7392,35.6894,35.7093,34631.0
2023-01-17 13:20:00,35.86,35.89,35.83,35.85,57194.0,35.6994,35.7292,35.6695,35.6894,57194.0
2023-01-17 13:25:00,35.86,35.88,35.84,35.87,17787.0,35.6994,35.7193,35.6795,35.7093,17787.0
2023-01-17 13:30:00,35.87,35.9,35.86,35.87,24723.0,35.7093,35.7392,35.6994,35.7093,24723.0
2023-01-17 13:35:00,35.87,35.97,35.85,35.97,120145.0,35.7093,35.8089,35.6894,35.8089,120145.0
2023-01-17 13:40:00,35.97,36.01,35.96,36.0,71691.0,35.8089,35.8487,35.7989,35.8387,71691.0
2023-01-17 13:45:00,36.0,36.0,35.95,35.95,40890.0,35.8387,35.8387,35.789,35.789,40890.0
2023-01-17 13:50:00,35.96,35.98,35.92,35.98,13719.0,35.7989,35.8188,35.7591,35.8188,13719.0
2023-01-17 13:55:00,35.97,36.0,35.96,36.0,20281.0,35.8089,35.8387,35.7989,35.8387,20281.0
2023-01-17 14:00:00,36.01,36.02,35.99,35.99,7435.0,35.8487,35.8586,35.8288,35.8288,7435.0
2023-01-17 14:05:00,36.0,36.05,35.99,36.05,21654.0,35.8387,35.8885,35.8288,35.8885,21654.0
2023-01-17 14:10:00,36.05,36.08,36.02,36.04,22964.0,35.8885,35.9184,35.8586,35.8786,22964.0
2023-01-17 14:15:00,36.04,36.04,35.98,36.01,19908.0,35.8786,35.8786,35.8188,35.8487,19908.0
2023-01-17 14:20:00,36.01,36.06,36.0,36.02,15938.0,35.8487,35.8985,35.8387,35.8586,15938.0
2023-01-17 14:25:00,36.02,36.07,36.01,36.07,19059.0,35.8586,35.9084,35.8487,35.9084,19059.0
2023-01-17 14:30:00,36.07,36.08,36.03,36.04,11714.0,35.9084,35.9184,35.8686,35.8786,11714.0
2023-01-17 14:35:00,36.04,36.05,35.99,36.02,20339.0,35.8786,35.8885,35.8288,35.8586,20339.0
2023-01-17 14:40:00,36.02,36.03,35.99,36.0,16600.0,35.8586,35.8686,35.8288,35.8387,16600.0
2023-01-17 14:45:00,36.0,36.01,35.97,36.0,17792.0,35.8387,35.8487,35.8089,35.8387,17792.0
2023-01-17 14:50:00,36.0,36.03,35.98,36.02,18800.0,35.8387,35.8686,35.8188,35.8586,18800.0
2023-01-17 14:55:00,36.01,36.04,35.99,36.04,28675.0,35.8487,35.8786,35.8288,35.8786,28675.0
2023-01-17 15:00:00,36.04,36.09,36.03,36.09,17835.0,35.8786,35.9283,35.8686,35.9283,17835.0
2023-01-17 15:05:00,36.09,36.18,36.08,36.15,33563.0,35.9283,36.0179,35.9184,35.9881,33563.0
2023-01-17 15:10:00,36.15,36.18,36.12,36.16,25810.0,35.9881,36.0179,35.9582,35.998,25810.0
2023-01-17 15:15:00,36.16,36.2,36.13,36.16,32571.0,35.998,36.0378,35.9682,35.998,32571.0
2023-01-17 15:20:00,36.15,36.19,36.13,36.18,21664.0,35.9881,36.0279,35.9682,36.0179,21664.0
2023-01-17 15:25:00,36.18,36.21,36.17,36.19,20424.0,36.0179,36.0478,36.008,36.0279,20424.0
2023-01-17 15:30:00,36.19,36.23,36.17,36.2,39037.0,36.0279,36.0677,36.008,36.0378,39037.0
2023-01-17 15:35:00,36.2,36.24,36.19,36.23,27477.0,36.0378,36.0777,36.0279,36.0677,27477.0
2023-01-17 15:40:00,36.24,36.25,36.2,36.22,43959.0,36.0777,36.0876,36.0378,36.0577,43959.0
2023-01-17 15:45:00,36.21,36.27,36.18,36.25,68188.0,36.0478,36.1075,36.0179,36.0876,68188.0
2023-01-17 15:50:00,36.25,36.34,36.25,36.33,125260.0,36.0876,36.1772,36.0876,36.1673,125260.0
2023-01-17 15:55:00,36.33,36.37,36.31,36.32,347096.0,36.1673,36.2071,36.1473,36.1573,347096.0
2023-01-18 09:30:00,36.84,37.23,36.81,37.16,159354.0,36.675,37.0632,36.6451,36.9935,159354.0
2023-01-18 09:35:00,37.16,37.16,36.84,36.92,79441.0,36.9935,36.9935,36.675,36.7546,79441.0
2023-01-18 09:40:00,36.94,36.94,36.68,36.69,49586.0,36.7745,36.7745,36.5157,36.5256,49586.0
2023-01-18 09:45:00,36.7,36.7,36.5,36.53,61235.0,36.5356,36.5356,36.3365,36.3664,61235.0
2023-01-18 09:50:00,36.53,36.54,36.39,36.41,47162.0,36.3664,36.3763,36.227,36.2469,47162.0
2023-01-18 09:55:00,36.42,36.49,36.31,36.48,59984.0,36.2569,36.3265,36.1473,36.3166,59984.0
2023-01-18 10:00:00,36.48,36.57,36.37,36.4,112385.0,36.3166,36.4062,36.2071,36.2369,112385.0
2023-01-18 10:05:00,36.4,36.42,36.26,36.3,33000.0,36.2369,36.2569,36.0976,36.1374,33000.0
2023-01-18 10:10:00,36.28,36.43,36.27,36.43,33465.0,36.1175,36.2668,36.1075,36.2668,33465.0
2023-01-18 10:15:00,36.43,36.53,36.4,36.48,40766.0,36.2668,36.3664,36.2369,36.3166,40766.0
2023-01-18 10:20:00,36.48,36.58,36.47,36.55,40217.0,36.3166,36.4161,36.3066,36.3863,40217.0
2023-01-18 10:25:00,36.56,36.59,36.34,36.36,31909.0,36.3962,36.4261,36.1772,36.1971,31909.0
2023-01-18 10:30:00,36.35,36.35,36.3,36.34,28038.0,36.1872,36.1872,36.1374,36.1772,28038.0
2023-01-18 10:35:00,36.34,36.4,36.31,36.34,35443.0,36.1772,36.2369,36.1473,36.1772,35443.0
2023-01-18 10:40:00,36.35,36.43,36.3,36.34,31474.0,36.1872,36.2668,36.1374,36.1772,31474.0
2023-01-18 10:45:00,36.34,36.55,36.34,36.47,29978.0,36.1772,36.3863,36.1772,36.3066,29978.0
2023-01-18 10:50:00,36.47,36.48,36.34,36.34,21921.0,36.3066,36.3166,36.1772,36.1772,21921.0
2023-01-18 10:55:00,36.33,36.42,36.33,36.36,40931.0,36.1673,36.2569,36.1673,36.1971,40931.0
2023-01-18 11:00:00,36.36,36.49,36.36,36.45,14008.0,36.1971,36.3265,36.1971,36.2867,14008.0
2023-01-18 11:05:00,36.45,36.47,36.38,36.42,15882.0,36.2867,36.3066,36.217,36.2569,15882.0
2023-01-18 11:10:00,36.42,36.42,36.36,36.39,18021.0,36.2569,36.2569,36.1971,36.227,18021.0
2023-01-18 11:15:00,36.4,36.4,36.19,36.2,39913.0,36.2369,36.2369,36.0279,36.0378,39913.0
2023-01-18 11:20:00,36.2,36.28,36.19,36.22,26054.0,36.0378,36.1175,36.0279,36.0577,26054.0
2023-01-18 11:25:00,36.23,36.3,36.21,36.22,16950.0,36.0677,36.1374,36.0478,36.0577,16950.0
2023-01-18 11:30:00,36.23,36.3,36.21,36.3,28033.0,36.0677,36.1374,36.0478,36.1374,28033.0
2023-01-18 11:35:00,36.3,36.31,36.24,36.26,23761.0,36.1374,36.1473,36.0777,36.0976,23761.0
2023-01-18 11:40:00,36.27,36.31,36.25,36.26,16181.0,36.1075,36.1473,36.0876,36.0976,16181.0
2023-01-18 11:45:00,36.26,36.29,36.24,36.26,13206.0,36.0976,36.1274,36.0777,36.0976,13206.0
2023-01-18 11:50:00,36.25,36.25,36.2,36.23,15015.0,36.0876,36.0876,36.0378,36.0677,15015.0
2023-01-18 11:55:00,36.23,36.35,36.23,36.34,17303.0,36.0677,36.1872,36.0677,36.1772,17303.0
2023-01-18 12:00:00,36.33,36.34,36.29,36.3,20722.0,36.1673,36.1772,36.1274,36.1374,20722.0
2023-01-18 12:05:00,36.31,36.32,36.27,36.29,22409.0,36.1473,36.1573,36.1075,36.1274,22409.0
2023-01-18 12:10:00,36.29,36.33,36.28,36.33,12314.0,36.1274,36.1673,36.1175,36.1673,12314.0
2023-01-18 12:15:00,36.32,36.32,36.23,36.23,16463.0,36.1573,36.1573,36.0677,36.0677,16463.0
2023-01-18 12:20:00,36.23,36.23,36.11,36.11,13882.0,36.0677,36.0677,35.9482,35.9482,13882.0
2023-01-18 12:25:00,36.12,36.24,36.12,36.23,10863.0,35.9582,36.0777,35.9582,36.0677,10863.0
2023-01-18 12:30:00,36.23,36.27,36.2,36.23,15127.0,36.0677,36.1075,36.0378,36.0677,15127.0
2023-01-18 12:35:00,36.23,36.26,36.21,36.22,14856.0,36.0677,36.0976,36.0478,36.0577,14856.0
2023-01-18 12:40:00,36.22,36.26,36.22,36.25,8259.0,36.0577,36.0976,36.0577,36.0876,8259.0
2023-01-18 12:45:00,36.25,36.26,36.22,36.25,10752.0,36.0876,36.0976,36.0577,36.0876,10752.0
2023-01-18 12:50:00,36.25,36.32,36.24,36.29,9682.0,36.0876,36.1573,36.0777,36.1274,9682.0
2023-01-18 12:55:00,36.29,36.34,36.27,36.32,9613.0,36.1274,36.1772,36.1075,36.1573,9613.0
2023-01-18 13:00:00,36.33,36.35,36.29,36.3,11784.0,36.1673,36.1872,36.1274,36.1374,11784.0
2023-01-18 13:05:00,36.3,36.33,36.3,36.31,9123.0,36.1374,36.1673,36.1374,36.1473,9123.0
2023-01-18 13:10:00,36.3,36.33,36.26,36.27,9294.0,36.1374,36.1673,36.0976,36.1075,9294.0
2023-01-18 13:15:00,36.27,36.28,36.25,36.26,11152.0,36.1075,36.1175,36.0876,36.0976,11152.0
2023-01-18 13:20:00,36.26,36.29,36.24,36.29,9413.0,36.0976,36.1274,36.0777,36.1274,9413.0
2023-01-18 13:25:00,36.29,36.29,36.24,36.26,11024.0,36.1274,36.1274,36.0777,36.0976,11024.0
2023-01-18 13:30:00,36.27,36.27,36.15,36.16,15174.0,36.1075,36.1075,35.9881,35.998,15174.0
2023-01-18 13:35:00,36.14,36.15,36.07,36.13,29380.0,35.9781,35.9881,35.9084,35.9682,29380.0
2023-01-18 13:40:00,36.13,36.2,36.13,36.18,9324.0,35.9682,36.0378,35.9682,36.0179,9324.0
2023-01-18 13:45:00,36.17,36.24,36.17,36.22,16401.0,36.008,36.0777,36.008,36.0577,16401.0
2023-01-18 13:50:00,36.21,36.26,36.2,36.23,9254.0,36.0478,36.0976,36.0378,36.0677,9254.0
2023-01-18 13:55:00,36.24,36.27,36.22,36.23,13552.0,36.0777,36.1075,36.0577,36.0677,13552.0
2023-01-18 14:00:00,36.23,36.26,36.22,36.23,11353.0,36.0677,36.0976,36.0577,36.0677,11353.0
2023-01-18 14:05:00,36.23,36.28,36.2,36.27,16610.0,36.0677,36.1175,36.0378,36.1075,16610.0
2023-01-18 14:10:00,36.27,36.29,36.24,36.27,14835.0,36.1075,36.1274,36.0777,36.1075,14835.0
2023-01-18 14:15:00,36.28,36.32,36.23,36.23,21593.0,36.1175,36.1573,36.0677,36.0677,21593.0
2023-01-18 14:20:00,36.24,36.25,36.21,36.22,15709.0,36.0777,36.0876,36.0478,36.0577,15709.0
2023-01-18 14:25:00,36.22,36.23,36.21,36.23,12917.0,36.0577,36.0677,36.0478,36.0677,12917.0
2023-01-18 14:30:00,36.23,36.26,36.2,36.25,33731.0,36.0677,36.0976,36.0378,36.0876,33731.0
2023-01-18 14:35:00,36.25,36.27,36.23,36.25,34080.0,36.0876,36.1075,36.0677,36.0876,34080.0
2023-01-18 14:40:00,36.25,36.26,36.22,36.26,21653.0,36.0876,36.0976,36.0577,36.0976,21653.0
2023-01-18 14:45:00,36.26,36.29,36.26,36.29,23025.0,36.0976,36.1274,36.0976,36.1274,23025.0
2023-01-18 14:50:00,36.29,36.29,36.24,36.25,27150.0,36.1274,36.1274,36.0777,36.0876,27150.0
2023-01-18 14:55:00,36.26,36.28,36.24,36.27,38102.0,36.0976,36.1175,36.0777,36.1075,38102.0
2023-01-18 15:00:00,36.27,36.27,36.21,36.22,23569.0,36.1075,36.1075,36.0478,36.0577,23569.0
2023-01-18 15:05:00,36.21,36.25,36.18,36.25,26362.0,36.0478,36.0876,36.0179,36.0876,26362.0
2023-01-18 15:10:00,36.24,36.29,36.24,36.25,30286.0,36.0777,36.1274,36.0777,36.0876,30286.0
2023-01-18 15:15:00,36.26,36.27,36.23,36.26,25957.0,36.0976,36.1075,36.0677,36.0976,25957.0
2023-01-18 15:20:00,36.25,36.32,36.25,36.3,105656.0,36.0876,36.1573,36.0876,36.1374,105656.0
2023-01-18 15:25:00,36.31,36.32,36.25,36.27,43085.0,36.1473,36.1573,36.0876,36.1075,43085.0
2023-01-18 15:30:00,36.27,36.29,36.22,36.25,143708.0,36.1075,36.1274,36.0577,36.0876,143708.0
2023-01-18 15:35:00,36.24,36.25,36.18,36.22,79751.0,36.0777,36.0876,36.0179,36.0577,79751.0
2023-01-18 15:40:00,36.21,36.25,36.19,36.23,88197.0,36.0478,36.0876,36.0279,36.0677,88197.0
2023-01-18 15:45:00,36.23,36.26,36.2,36.21,119834.0,36.0677,36.0976,36.0378,36.0478,119834.0
2023-01-18 15:50:00,36.22,36.3,36.13,36.26,282147.0,36.0577,36.1374,35.9682,36.0976,282147.0
2023-01-18 15:55:00,36.26,36.46,36.25,36.35,823079.0,36.0976,36.2967,36.0876,36.1872,823079.0
2023-01-19 09:30:00,37.31,37.58,37.04,37.38,242750.0,37.1429,37.4117,36.8741,37.2126,242750.0
2023-01-19 09:35:00,37.4,37.94,37.31,37.78,297135.0,37.2325,37.77,37.1429,37.6108,297135.0
2023-01-19 09:40:00,37.79,37.79,37.42,37.54,116265.0,37.6207,37.6207,37.2524,37.3718,116265.0
2023-01-19 09:45:00,37.55,37.73,37.49,37.56,60474.0,37.3818,37.561,37.3221,37.3917,60474.0
2023-01-19 09:50:00,37.6,37.61,37.5,37.53,48597.0,37.4316,37.4415,37.332,37.3619,48597.0
2023-01-19 09:55:00,37.54,37.63,37.45,37.57,36473.0,37.3718,37.4614,37.2822,37.4017,36473.0
2023-01-19 10:00:00,37.55,37.61,37.47,37.52,76706.0,37.3818,37.4415,37.3021,37.3519,76706.0
2023-01-19 10:05:00,37.55,37.85,37.53,37.62,80103.0,37.3818,37.6804,37.3619,37.4515,80103.0
2023-01-19 10:10:00,37.65,37.88,37.65,37.84,53396.0,37.4813,37.7103,37.4813,37.6705,53396.0
2023-01-19 10:15:00,37.87,37.94,37.78,37.93,57022.0,37.7004,37.77,37.6108,37.7601,57022.0
2023-01-19 10:20:00,37.93,37.94,37.73,37.73,42232.0,37.7601,37.77,37.561,37.561,42232.0
2023-01-19 10:25:00,37.76,37.86,37.68,37.85,28359.0,37.5908,37.6904,37.5112,37.6804,28359.0
2023-01-19 10:30:00,37.85,37.87,37.72,37.72,25534.0,37.6804,37.7004,37.551,37.551,25534.0
2023-01-19 10:35:00,37.75,37.77,37.69,37.75,29208.0,37.5809,37.6008,37.5212,37.5809,29208.0
2023-01-19 10:40:00,37.75,37.82,37.69,37.78,53387.0,37.5809,37.6506,37.5212,37.6108,53387.0
2023-01-19 10:45:00,37.77,37.87,37.74,37.82,30808.0,37.6008,37.7004,37.5709,37.6506,30808.0
2023-01-19 10:50:00,37.82,37.88,37.8,37.83,30214.0,37.6506,37.7103,37.6307,37.6605,30214.0
2023-01-19 10:55:00,37.85,37.86,37.8,37.83,33515.0,37.6804,37.6904,37.6307,37.6605,33515.0
2023-01-19 11:00:00,37.83,37.84,37.76,37.83,38429.0,37.6605,37.6705,37.5908,37.6605,38429.0
2023-01-19 11:05:00,37.84,37.84,37.78,37.83,28278.0,37.6705,37.6705,37.6108,37.6605,28278.0
2023-01-19 11:10:00,37.82,37.95,37.82,37.91,57463.0,37.6506,37.78,37.6506,37.7402,57463.0
2023-01-19 11:15:00,37.91,37.93,37.79,37.81,17351.0,37.7402,37.7601,37.6207,37.6406,17351.0
2023-01-19 11:20:00,37.81,37.82,37.76,37.77,24842.0,37.6406,37.6506,37.5908,37.6008,24842.0
2023-01-19 11:25:00,37.77,37.82,37.71,37.76,26863.0,37.6008,37.6506,37.5411,37.5908,26863.0
2023-01-19 11:30:00,37.75,37.76,37.65,37.67,23614.0,37.5809,37.5908,37.4813,37.5013,23614.0
2023-01-19 11:35:00,37.68,37.71,37.6,37.66,23815.0,37.5112,37.5411,37.4316,37.4913,23815.0
2023-01-19 11:40:00,37.67,37.71,37.61,37.62,26193.0,37.5013,37.5411,37.4415,37.4515,26193.0
2023-01-19 11:45:00,37.63,37.64,37.55,37.61,16988.0,37.4614,37.4714,37.3818,37.4415,16988.0
2023-01-19 11:50:00,37.6,37.63,37.56,37.59,13093.0,37.4316,37.4614,37.3917,37.4216,13093.0
2023-01-19 11:55:00,37.59,37.59,37.49,37.57,22541.0,37.4216,37.4216,37.3221,37.4017,22541.0
2023-01-19 12:00:00,37.57,37.62,37.55,37.62,26759.0,37.4017,37.4515,37.3818,37.4515,26759.0
2023-01-19 12:05:00,37.62,37.67,37.62,37.64,196166.0,37.4515,37.5013,37.4515,37.4714,196166.0
2023-01-19 12:10:00,37.65,37.71,37.65,37.7,30323.0,37.4813,37.5411,37.4813,37.5311,30323.0
2023-01-19 12:15:00,37.7,37.73,37.7,37.73,32062.0,37.5311,37.561,37.5311,37.561,32062.0
2023-01-19 12:20:00,37.73,37.81,37.72,37.77,39410.0,37.561,37.6406,37.551,37.6008,39410.0
2023-01-19 12:25:00,37.78,37.8,37.75,37.79,38288.0,37.6108,37.6307,37.5809,37.6207,38288.0
2023-01-19 12:30:00,37.79,37.81,37.76,37.8,43014.0,37.6207,37.6406,37.5908,37.6307,43014.0
2023-01-19 12:35:00,37.8,37.81,37.76,37.79,34277.0,37.6307,37.6406,37.5908,37.6207,34277.0
2023-01-19 12:40:00,37.79,37.83,37.78,37.82,19010.0,37.6207,37.6605,37.6108,37.6506,19010.0
2023-01-19 12:45:00,37.82,37.84,37.76,37.8,32087.0,37.6506,37.6705,37.5908,37.6307,32087.0
2023-01-19 12:50:00,37.8,37.84,37.76,37.77,13246.0,37.6307,37.6705,37.5908,37.6008,13246.0
2023-01-19 12:55:00,37.78,37.8,37.75,37.8,18310.0,37.6108,37.6307,37.5809,37.6307,18310.0
2023-01-19 13:00:00,37.8,37.83,37.78,37.8,28238.0,37.6307,37.6605,37.6108,37.6307,28238.0
2023-01-19 13:05:00,37.82,37.88,37.82,37.86,47525.0,37.6506,37.7103,37.6506,37.6904,47525.0
2023-01-19 13:10:00,37.86,37.88,37.85,37.85,30501.0,37.6904,37.7103,37.6804,37.6804,30501.0
2023-01-19 13:15:00,37.84,37.85,37.79,37.83,12214.0,37.6705,37.6804,37.6207,37.6605,12214.0
2023-01-19 13:20:00,37.8,37.82,37.78,37.8,15816.0,37.6307,37.6506,37.6108,37.6307,15816.0
2023-01-19 13:25:00,37.8,37.81,37.77,37.81,15660.0,37.6307,37.6406,37.6008,37.6406,15660.0
2023-01-19 13:30:00,37.81,37.85,37.8,37.81,32012.0,37.6406,37.6804,37.6307,37.6406,32012.0
2023-01-19 13:35:00,37.81,37.82,37.78,37.8,48783.0,37.6406,37.6506,37.6108,37.6307,48783.0
2023-01-19 13:40:00,37.8,37.84,37.78,37.84,17905.0,37.6307,37.6705,37.6108,37.6705,17905.0
2023-01-19 13:45:00,37.84,37.87,37.76,37.8,22900.0,37.6705,37.7004,37.5908,37.6307,22900.0
2023-01-19 13:50:00,37.8,37.81,37.8,37.8,13851.0,37.6307,37.6406,37.6307,37.6307,13851.0
2023-01-19 13:55:00,37.8,37.82,37.77,37.8,16116.0,37.6307,37.6506,37.6008,37.6307,16116.0
2023-01-19 14:00:00,37.81,37.88,37.8,37.87,22133.0,37.6406,37.7103,37.6307,37.7004,22133.0
2023-01-19 14:05:00,37.86,37.89,37.84,37.84,19331.0,37.6904,37.7203,37.6705,37.6705,19331.0
2023-01-19 14:10:00,37.84,37.95,37.84,37.95,39023.0,37.6705,37.78,37.6705,37.78,39023.0
2023-01-19 14:15:00,37.95,38.03,37.95,38.02,49253.0,37.78,37.8596,37.78,37.8497,49253.0
2023-01-19 14:20:00,38.03,38.13,38.01,38.13,21523.0,37.8596,37.9592,37.8397,37.9592,21523.0
2023-01-19 14:25:00,38.12,38.14,38.08,38.1,18095.0,37.9492,37.9691,37.9094,37.9293,18095.0
2023-01-19 14:30:00,38.11,38.14,37.97,37.98,22051.0,37.9393,37.9691,37.7999,37.8099,22051.0
2023-01-19 14:35:00,37.99,38.01,37.91,37.92,22366.0,37.8198,37.8397,37.7402,37.7501,22366.0
2023-01-19 14:40:00,37.91,38.0,37.89,37.9,30381.0,37.7402,37.8298,37.7203,37.7302,30381.0
2023-01-19 14:45:00,37.9,37.91,37.88,37.9,21410.0,37.7302,37.7402,37.7103,37.7302,21410.0
2023-01-19 14:50:00,37.9,37.92,37.8,37.82,32963.0,37.7302,37.7501,37.6307,37.6506,32963.0
2023-01-19 14:55:00,37.81,37.87,37.81,37.86,31928.0,37.6406,37.7004,37.6406,37.6904,31928.0
2023-01-19 15:00:00,37.86,37.86,37.78,37.8,47993.0,37.6904,37.6904,37.6108,37.6307,47993.0
2023-01-19 15:05:00,37.8,37.81,37.75,37.76,23450.0,37.6307,37.6406,37.5809,37.5908,23450.0
2023-01-19 15:10:00,37.76,37.78,37.72,37.72,28801.0,37.5908,37.6108,37.551,37.551,28801.0
2023-01-19 15:15:00,37.73,37.75,37.67,37.7,27246.0,37.561,37.5809,37.5013,37.5311,27246.0
2023-01-19 15:20:00,37.7,37.73,37.68,37.71,41726.0,37.5311,37.561,37.5112,37.5411,41726.0
2023-01-19 15:25:00,37.72,37.72,37.65,37.68,29813.0,37.551,37.551,37.4813,37.5112,29813.0
2023-01-19 15:30:00,37.67,37.68,37.63,37.67,43423.0,37.5013,37.5112,37.4614,37.5013,43423.0
2023-01-19 15:35:00,37.68,37.73,37.67,37.69,41537.0,37.5112,37.561,37.5013,37.5212,41537.0
2023-01-19 15:40:00,37.7,37.72,37.64,37.66,50744.0,37.5311,37.551,37.4714,37.4913,50744.0
2023-01-19 15:45:00,37.66,37.7,37.63,37.64,59723.0,37.4913,37.5311,37.4614,37.4714,59723.0
2023-01-19 15:50:00,37.64,37.7,37.57,37.68,190286.0,37.4714,37.5311,37.4017,37.5112,190286.0
2023-01-19 15:55:00,37.69,37.7,37.53,37.57,276757.0,37.5212,37.5311,37.3619,37.4017,276757.0
2023-01-20 09:30:00,38.8,38.94,38.62,38.81,241178.0,38.6262,38.7656,38.447,38.6361,241178.0
2023-01-20 09:35:00,38.81,38.98,38.77,38.98,130186.0,38.6361,38.8054,38.5963,38.8054,130186.0
2023-01-20 09:40:00,38.99,39.09,38.87,38.97,196603.0,38.8153,38.9149,38.6959,38.7954,196603.0
2023-01-20 09:45:00,38.99,39.05,38.76,38.76,69931.0,38.8153,38.8751,38.5864,38.5864,69931.0
2023-01-20 09:50:00,38.77,38.8,38.54,38.7,105224.0,38.5963,38.6262,38.3674,38.5266,105224.0
2023-01-20 09:55:00,38.69,38.85,38.65,38.74,34158.0,38.5167,38.676,38.4769,38.5665,34158.0
2023-01-20 10:00:00,38.75,38.75,38.63,38.63,24452.0,38.5764,38.5764,38.457,38.457,24452.0
2023-01-20 10:05:00,38.62,38.67,38.49,38.61,44580.0,38.447,38.4968,38.3176,38.437,44580.0
2023-01-20 10:10:00,38.61,38.63,38.46,38.52,66681.0,38.437,38.457,38.2877,38.3474,66681.0
2023-01-20 10:15:00,38.52,38.54,38.41,38.53,41450.0,38.3474,38.3674,38.2379,38.3574,41450.0
2023-01-20 10:20:00,38.52,38.55,38.46,38.53,49118.0,38.3474,38.3773,38.2877,38.3574,49118.0
2023-01-20 10:25:00,38.54,38.59,38.45,38.47,65393.0,38.3674,38.4171,38.2778,38.2977,65393.0
2023-01-20 10:30:00,38.48,38.52,38.41,38.45,80441.0,38.3076,38.3474,38.2379,38.2778,80441.0
2023-01-20 10:35:00,38.45,38.51,38.39,38.5,18430.0,38.2778,38.3375,38.218,38.3275,18430.0
2023-01-20 10:40:00,38.5,38.56,38.45,38.5,16684.0,38.3275,38.3873,38.2778,38.3275,16684.0
2023-01-20 10:45:00,38.5,38.51,38.41,38.5,19971.0,38.3275,38.3375,38.2379,38.3275,19971.0
2023-01-20 10:50:00,38.5,38.51,38.39,38.39,22643.0,38.3275,38.3375,38.218,38.218,22643.0
2023-01-20 10:55:00,38.4,38.47,38.34,38.36,44123.0,38.228,38.2977,38.1683,38.1882,44123.0
2023-01-20 11:00:00,38.36,38.42,38.3,38.41,26880.0,38.1882,38.2479,38.1284,38.2379,26880.0
2023-01-20 11:05:00,38.41,38.51,38.39,38.41,35430.0,38.2379,38.3375,38.218,38.2379,35430.0
2023-01-20 11:10:00,38.42,38.42,38.26,38.35,13420.0,38.2479,38.2479,38.0886,38.1782,13420.0
2023-01-20 11:15:00,38.36,38.39,38.32,38.36,8864.0,38.1882,38.218,38.1483,38.1882,8864.0
2023-01-20 11:20:00,38.37,38.37,38.26,38.3,85436.0,38.1981,38.1981,38.0886,38.1284,85436.0
2023-01-20 11:25:00,38.31,38.33,38.13,38.14,77151.0,38.1384,38.1583,37.9592,37.9691,77151.0
2023-01-20 11:30:00,38.14,38.24,38.14,38.19,14866.0,37.9691,38.0687,37.9691,38.0189,14866.0
2023-01-20 11:35:00,38.19,38.19,38.11,38.19,14136.0,38.0189,38.0189,37.9393,38.0189,14136.0
2023-01-20 11:40:00,38.18,38.29,38.17,38.27,16061.0,38.009,38.1185,37.999,38.0986,16061.0
2023-01-20 11:45:00,38.27,38.32,38.26,38.27,28233.0,38.0986,38.1483,38.0886,38.0986,28233.0
2023-01-20 11:50:00,38.28,38.4,38.27,38.4,18751.0,38.1085,38.228,38.0986,38.228,18751.0
2023-01-20 11:55:00,38.42,38.44,38.37,38.39,15480.0,38.2479,38.2678,38.1981,38.218,15480.0
2023-01-20 12:00:00,38.42,38.5,38.42,38.47,14724.0,38.2479,38.3275,38.2479,38.2977,14724.0
2023-01-20 12:05:00,38.47,38.53,38.46,38.48,10354.0,38.2977,38.3574,38.2877,38.3076,10354.0
2023-01-20 12:10:00,38.48,38.5,38.44,38.45,12324.0,38.3076,38.3275,38.2678,38.2778,12324.0
2023-01-20 12:15:00,38.45,38.56,38.45,38.55,23765.0,38.2778,38.3873,38.2778,38.3773,23765.0
2023-01-20 12:20:00,38.55,38.56,38.49,38.52,15691.0,38.3773,38.3873,38.3176,38.3474,15691.0
2023-01-20 12:25:00,38.53,38.54,38.46,38.51,35453.0,38.3574,38.3674,38.2877,38.3375,35453.0
2023-01-20 12:30:00,38.52,38.55,38.47,38.55,23814.0,38.3474,38.3773,38.2977,38.3773,23814.0
2023-01-20 12:35:00,38.54,38.54,38.49,38.53,26351.0,38.3674,38.3674,38.3176,38.3574,26351.0
2023-01-20 12:40:00,38.52,38.53,38.39,38.4,60677.0,38.3474,38.3574,38.218,38.228,60677.0
2023-01-20 12:45:00,38.39,38.39,38.25,38.28,13738.0,38.218,38.218,38.0787,38.1085,13738.0
2023-01-20 12:50:00,38.28,38.28,38.2,38.22,19456.0,38.1085,38.1085,38.0289,38.0488,19456.0
2023-01-20 12:55:00,38.22,38.33,38.22,38.27,37945.0,38.0488,38.1583,38.0488,38.0986,37945.0
2023-01-20 13:00:00,38.28,38.29,38.19,38.21,24174.0,38.1085,38.1185,38.0189,38.0388,24174.0
2023-01-20 13:05:00,38.22,38.24,38.17,38.17,13855.0,38.0488,38.0687,37.999,37.999,13855.0
2023-01-20 13:10:00,38.18,38.18,38.12,38.18,14463.0,38.009,38.009,37.9492,38.009,14463.0
2023-01-20 13:15:00,38.18,38.28,38.18,38.27,6716.0,38.009,38.1085,38.009,38.0986,6716.0
2023-01-20 13:20:00,38.27,38.3,38.23,38.28,6701.0,38.0986,38.1284,38.0587,38.1085,6701.0
2023-01-20 13:25:00,38.28,38.3,38.27,38.29,8270.0,38.1085,38.1284,38.0986,38.1185,8270.0
2023-01-20 13:30:00,38.29,38.33,38.25,38.33,13650.0,38.1185,38.1583,38.0787,38.1583,13650.0
2023-01-20 13:35:00,38.33,38.39,38.3,38.37,15460.0,38.1583,38.218,38.1284,38.1981,15460.0
2023-01-20 13:40:00,38.37,38.4,38.35,38.38,9459.0,38.1981,38.228,38.1782,38.2081,9459.0
2023-01-20 13:45:00,38.39,38.41,38.35,38.4,19320.0,38.218,38.2379,38.1782,38.228,19320.0
2023-01-20 13:50:00,38.4,38.43,38.38,38.43,7171.0,38.228,38.2578,38.2081,38.2578,7171.0
2023-01-20 13:55:00,38.42,38.42,38.33,38.35,35210.0,38.2479,38.2479,38.1583,38.1782,35210.0
2023-01-20 14:00:00,38.34,38.35,38.28,38.29,10963.0,38.1683,38.1782,38.1085,38.1185,10963.0
2023-01-20 14:05:00,38.29,38.36,38.27,38.32,12838.0,38.1185,38.1882,38.0986,38.1483,12838.0
2023-01-20 14:10:00,38.31,38.32,38.27,38.28,15152.0,38.1384,38.1483,38.0986,38.1085,15152.0
2023-01-20 14:15:00,38.29,38.3,38.25,38.28,12738.0,38.1185,38.1284,38.0787,38.1085,12738.0
2023-01-20 14:20:00,38.28,38.29,38.18,38.2,33375.0,38.1085,38.1185,38.009,38.0289,33375.0
2023-01-20 14:25:00,38.19,38.21,38.12,38.13,38749.0,38.0189,38.0388,37.9492,37.9592,38749.0
2023-01-20 14:30:00,38.13,38.15,38.11,38.12,21331.0,37.9592,37.9791,37.9393,37.9492,21331.0
2023-01-20 14:35:00,38.13,38.14,38.07,38.09,25885.0,37.9592,37.9691,37.8995,37.9194,25885.0
2023-01-20 14:40:00,38.1,38.16,38.08,38.08,18662.0,37.9293,37.9891,37.9094,37.9094,18662.0
2023-01-20 14:45:00,38.08,38.1,38.07,38.08,16311.0,37.9094,37.9293,37.8995,37.9094,16311.0
2023-01-20 14:50:00,38.09,38.1,38.02,38.03,39308.0,37.9194,37.9293,37.8497,37.8596,39308.0
2023-01-20 14:55:00,38.03,38.1,38.03,38.09,18096.0,37.8596,37.9293,37.8596,37.9194,18096.0
2023-01-20 15:00:00,38.1,38.14,38.1,38.11,19937.0,37.9293,37.9691,37.9293,37.9393,19937.0
2023-01-20 15:05:00,38.1,38.17,38.1,38.17,17275.0,37.9293,37.999,37.9293,37.999,17275.0
2023-01-20 15:10:00,38.16,38.21,38.14,38.2,24568.0,37.9891,38.0388,37.9691,38.0289,24568.0
2023-01-20 15:15:00,38.2,38.24,38.19,38.2,24654.0,38.0289,38.0687,38.0189,38.0289,24654.0
2023-01-20 15:20:00,38.19,38.21,38.16,38.2,14001.0,38.0189,38.0388,37.9891,38.0289,14001.0
2023-01-20 15:25:00,38.2,38.24,38.18,38.23,28073.0,38.0289,38.0687,38.009,38.0587,28073.0
2023-01-20 15:30:00,38.24,38.27,38.21,38.27,36938.0,38.0687,38.0986,38.0388,38.0986,36938.0
2023-01-20 15:35:00,38.26,38.28,38.22,38.26,27234.0,38.0886,38.1085,38.0488,38.0886,27234.0
2023-01-20 15:40:00,38.26,38.28,38.22,38.27,37916.0,38.0886,38.1085,38.0488,38.0986,37916.0
2023-01-20 15:45:00,38.27,38.3,38.24,38.29,40279.0,38.0986,38.1284,38.0687,38.1185,40279.0
2023-01-20 15:50:00,38.3,38.39,38.29,38.34,142688.0,38.1284,38.218,38.1185,38.1683,142688.0
2023-01-20 15:55:00,38.35,38.44,38.25,38.25,325088.0,38.1782,38.2678,38.0787,38.0787,325088.0
2023-01-23 09:30:00,38.31,38.66,38.31,38.56,64306.0,38.1384,38.4868,38.1384,38.3873,64306.0
2023-01-23 09:35:00,38.56,38.69,38.32,38.38,49096.0,38.3873,38.5167,38.1483,38.2081,49096.0
2023-01-23 09:40:00,38.39,38.42,38.29,38.3,31172.0,38.218,38.2479,38.1185,38.1284,31172.0
2023-01-23 09:45:00,38.3,38.48,38.27,38.48,22713.0,38.1284,38.3076,38.0986,38.3076,22713.0
2023-01-23 09:50:00,38.49,38.52,38.44,38.47,22565.0,38.3176,38.3474,38.2678,38.2977,22565.0
2023-01-23 09:55:00,38.49,38.49,38.38,38.44,19970.0,38.3176,38.3176,38.2081,38.2678,19970.0
2023-01-23 10:00:00,38.43,38.5,38.35,38.39,40584.0,38.2578,38.3275,38.1782,38.218,40584.0
2023-01-23 10:05:00,38.37,38.46,38.34,38.44,22679.0,38.1981,38.2877,38.1683,38.2678,22679.0
2023-01-23 10:10:00,38.43,38.46,38.4,38.44,15584.0,38.2578,38.2877,38.228,38.2678,15584.0
2023-01-23 10:15:00,38.43,38.44,38.36,38.39,12728.0,38.2578,38.2678,38.1882,38.218,12728.0
2023-01-23 10:20:00,38.39,38.47,38.37,38.44,19262.0,38.218,38.2977,38.1981,38.2678,19262.0
2023-01-23 10:25:00,38.45,38.47,38.41,38.42,32190.0,38.2778,38.2977,38.2379,38.2479,32190.0
2023-01-23 10:30:00,38.43,38.45,38.35,38.4,16986.0,38.2578,38.2778,38.1782,38.228,16986.0
2023-01-23 10:35:00,38.38,38.47,38.38,38.39,15137.0,38.2081,38.2977,38.2081,38.218,15137.0
2023-01-23 10:40:00,38.4,38.43,38.35,38.41,11209.0,38.228,38.2578,38.1782,38.2379,11209.0
2023-01-23 10:45:00,38.39,38.49,38.39,38.49,13686.0,38.218,38.3176,38.218,38.3176,13686.0
2023-01-23 10:50:00,38.48,38.52,38.43,38.51,21253.0,38.3076,38.3474,38.2578,38.3375,21253.0
2023-01-23 10:55:00,38.51,38.54,38.49,38.5,16801.0,38.3375,38.3674,38.3176,38.3275,16801.0
2023-01-23 11:00:00,38.51,38.52,38.46,38.52,12811.0,38.3375,38.3474,38.2877,38.3474,12811.0
2023-01-23 11:05:00,38.52,38.52,38.38,38.41,37670.0,38.3474,38.3474,38.2081,38.2379,37670.0
2023-01-23 11:10:00,38.41,38.47,38.41,38.43,8579.0,38.2379,38.2977,38.2379,38.2578,8579.0
2023-01-23 11:15:00,38.45,38.47,38.4,38.41,9390.0,38.2778,38.2977,38.228,38.2379,9390.0
2023-01-23 11:20:00,38.41,38.42,38.36,38.38,7732.0,38.2379,38.2479,38.1882,38.2081,7732.0
2023-01-23 11:25:00,38.37,38.38,38.28,38.29,12659.0,38.1981,38.2081,38.1085,38.1185,12659.0
2023-01-23 11:30:00,38.29,38.29,38.2,38.22,8447.0,38.1185,38.1185,38.0289,38.0488,8447.0
2023-01-23 11:35:00,38.22,38.27,38.18,38.2,5804.0,38.0488,38.0986,38.009,38.0289,5804.0
2023-01-23 11:40:00,38.2,38.22,38.14,38.21,31084.0,38.0289,38.0488,37.9691,38.0388,31084.0
2023-01-23 11:45:00,38.21,38.21,38.17,38.2,26570.0,38.0388,38.0388,37.999,38.0289,26570.0
2023-01-23 11:50:00,38.19,38.2,38.17,38.19,4834.0,38.0189,38.0289,37.999,38.0189,4834.0
2023-01-23 11:55:00,38.19,38.22,38.18,38.22,6483.0,38.0189,38.0488,38.009,38.0488,6483.0
2023-01-23 12:00:00,38.23,38.27,38.22,38.22,10131.0,38.0587,38.0986,38.0488,38.0488,10131.0
2023-01-23 12:05:00,38.23,38.28,38.2,38.26,13440.0,38.0587,38.1085,38.0289,38.0886,13440.0
2023-01-23 12:10:00,38.25,38.25,38.2,38.21,4000.0,38.0787,38.0787,38.0289,38.0388,4000.0
2023-01-23 12:15:00,38.2,38.21,38.17,38.2,5884.0,38.0289,38.0388,37.999,38.0289,5884.0
2023-01-23 12:20:00,38.2,38.22,38.18,38.22,10004.0,38.0289,38.0488,38.009,38.0488,10004.0
2023-01-23 12:25:00,38.23,38.26,38.2,38.21,6718.0,38.0587,38.0886,38.0289,38.0388,6718.0
2023-01-23 12:30:00,38.2,38.24,38.2,38.23,4215.0,38.0289,38.0687,38.0289,38.0587,4215.0
2023-01-23 12:35:00,38.22,38.24,38.22,38.23,5090.0,38.0488,38.0687,38.0488,38.0587,5090.0
2023-01-23 12:40:00,38.22,38.26,38.22,38.23,7446.0,38.0488,38.0886,38.0488,38.0587,7446.0
2023-01-23 12:45:00,38.24,38.32,38.24,38.32,7503.0,38.0687,38.1483,38.0687,38.1483,7503.0
2023-01-23 12:50:00,38.31,38.34,38.31,38.34,3900.0,38.1384,38.1683,38.1384,38.1683,3900.0
2023-01-23 12:55:00,38.33,38.37,38.29,38.35,9812.0,38.1583,38.1981,38.1185,38.1782,9812.0
2023-01-23 13:00:00,38.35,38.35,38.31,38.32,4208.0,38.1782,38.1782,38.1384,38.1483,4208.0
2023-01-23 13:05:00,38.31,38.31,38.26,38.3,8619.0,38.1384,38.1384,38.0886,38.1284,8619.0
2023-01-23 13:10:00,38.3,38.31,38.27,38.3,6955.0,38.1284,38.1384,38.0986,38.1284,6955.0
2023-01-23 13:15:00,38.3,38.31,38.25,38.26,3900.0,38.1284,38.1384,38.0787,38.0886,3900.0
2023-01-23 13:20:00,38.26,38.28,38.25,38.27,3900.0,38.0886,38.1085,38.0787,38.0986,3900.0
2023-01-23 13:25:00,38.28,38.36,38.27,38.35,7740.0,38.1085,38.1882,38.0986,38.1782,7740.0
2023-01-23 13:30:00,38.35,38.35,38.3,38.3,14772.0,38.1782,38.1782,38.1284,38.1284,14772.0
2023-01-23 13:35:00,38.3,38.3,38.24,38.24,7128.0,38.1284,38.1284,38.0687,38.0687,7128.0
2023-01-23 13:40:00,38.24,38.29,38.24,38.26,6098.0,38.0687,38.1185,38.0687,38.0886,6098.0
2023-01-23 13:45:00,38.26,38.27,38.23,38.26,4858.0,38.0886,38.0986,38.0587,38.0886,4858.0
2023-01-23 13:50:00,38.26,38.26,38.22,38.22,3069.0,38.0886,38.0886,38.0488,38.0488,3069.0
2023-01-23 13:55:00,38.22,38.24,38.21,38.23,5843.0,38.0488,38.0687,38.0388,38.0587,5843.0
2023-01-23 14:00:00,38.23,38.23,38.18,38.19,10314.0,38.0587,38.0587,38.009,38.0189,10314.0
2023-01-23 14:05:00,38.2,38.2,38.15,38.16,6304.0,38.0289,38.0289,37.9791,37.9891,6304.0
2023-01-23 14:10:00,38.14,38.17,38.13,38.14,9283.0,37.9691,37.999,37.9592,37.9691,9283.0
2023-01-23 14:15:00,38.14,38.16,38.12,38.13,5013.0,37.9691,37.9891,37.9492,37.9592,5013.0
2023-01-23 14:20:00,38.12,38.12,38.1,38.11,10355.0,37.9492,37.9492,37.9293,37.9393,10355.0
2023-01-23 14:25:00,38.11,38.15,38.11,38.15,4700.0,37.9393,37.9791,37.9393,37.9791,4700.0
2023-01-23 14:30:00,38.15,38.16,38.12,38.14,6082.0,37.9791,37.9891,37.9492,37.9691,6082.0
2023-01-23 14:35:00,38.14,38.14,38.06,38.09,10511.0,37.9691,37.9691,37.8895,37.9194,10511.0
2023-01-23 14:40:00,38.08,38.08,38.04,38.05,7261.0,37.9094,37.9094,37.8696,37.8796,7261.0
2023-01-23 14:45:00,38.04,38.05,38.0,38.01,10987.0,37.8696,37.8796,37.8298,37.8397,10987.0
2023-01-23 14:50:00,38.0,38.02,37.98,38.01,9126.0,37.8298,37.8497,37.8099,37.8397,9126.0
2023-01-23 14:55:00,38.02,38.05,38.01,38.03,10528.0,37.8497,37.8796,37.8397,37.8596,10528.0
2023-01-23 15:00:00,38.04,38.05,38.0,38.01,14375.0,37.8696,37.8796,37.8298,37.8397,14375.0
2023-01-23 15:05:00,38.02,38.03,37.98,38.03,11477.0,37.8497,37.8596,37.8099,37.8596,11477.0
2023-01-23 15:10:00,38.02,38.09,38.02,38.09,4700.0,37.8497,37.9194,37.8497,37.9194,4700.0
2023-01-23 15:15:00,38.08,38.1,38.08,38.1,8737.0,37.9094,37.9293,37.9094,37.9293,8737.0
2023-01-23 15:20:00,38.09,38.1,38.09,38.1,10577.0,37.9194,37.9293,37.9194,37.9293,10577.0
2023-01-23 15:25:00,38.09,38.09,38.01,38.06,26463.0,37.9194,37.9194,37.8397,37.8895,26463.0
2023-01-23 15:30:00,38.07,38.07,37.98,37.98,75731.0,37.8995,37.8995,37.8099,37.8099,75731.0
2023-01-23 15:35:00,37.98,38.05,37.97,38.02,24304.0,37.8099,37.8796,37.7999,37.8497,24304.0
2023-01-23 15:40:00,38.02,38.03,37.99,38.02,14647.0,37.8497,37.8596,37.8198,37.8497,14647.0
2023-01-23 15:45:00,38.02,38.06,38.01,38.05,24511.0,37.8497,37.8895,37.8397,37.8796,24511.0
2023-01-23 15:50:00,38.06,38.11,38.04,38.09,54231.0,37.8895,37.9393,37.8696,37.9194,54231.0
2023-01-23 15:55:00,38.09,38.11,38.03,38.04,93782.0,37.9194,37.9393,37.8596,37.8696,93782.0
2023-01-24 09:30:00,37.62,37.76,37.5,37.75,49421.0,37.4515,37.5908,37.332,37.5809,49421.0
2023-01-24 09:35:00,37.77,38.03,37.69,37.96,58420.0,37.6008,37.8596,37.5212,37.79,58420.0
2023-01-24 09:40:00,38.02,38.1,37.99,38.03,14804.0,37.8497,37.9293,37.8198,37.8596,14804.0
2023-01-24 09:45:00,38.02,38.16,37.99,38.15,24739.0,37.8497,37.9891,37.8198,37.9791,24739.0
2023-01-24 09:50:00,38.16,38.2,38.06,38.17,16909.0,37.9891,38.0289,37.8895,37.999,16909.0
2023-01-24 09:55:00,38.16,38.17,38.06,38.12,14213.0,37.9891,37.999,37.8895,37.9492,14213.0
2023-01-24 10:00:00,38.13,38.15,37.99,37.99,17237.0,37.9592,37.9791,37.8198,37.8198,17237.0
2023-01-24 10:05:00,37.98,38.05,37.96,38.05,14159.0,37.8099,37.8796,37.79,37.8796,14159.0
2023-01-24 10:10:00,38.03,38.08,38.02,38.07,7533.0,37.8596,37.9094,37.8497,37.8995,7533.0
2023-01-24 10:15:00,38.09,38.16,38.07,38.1,18274.0,37.9194,37.9891,37.8995,37.9293,18274.0
2023-01-24 10:20:00,38.1,38.19,38.1,38.1,5900.0,37.9293,38.0189,37.9293,37.9293,5900.0
2023-01-24 10:25:00,38.11,38.41,38.1,38.4,39293.0,37.9393,38.2379,37.9293,38.228,39293.0
2023-01-24 10:30:00,38.42,38.51,38.39,38.46,49240.0,38.2479,38.3375,38.218,38.2877,49240.0
2023-01-24 10:35:00,38.47,38.54,38.44,38.46,237317.0,38.2977,38.3674,38.2678,38.2877,237317.0
2023-01-24 10:40:00,38.46,38.51,38.45,38.51,47393.0,38.2877,38.3375,38.2778,38.3375,47393.0
2023-01-24 10:45:00,38.5,38.53,38.46,38.49,23034.0,38.3275,38.3574,38.2877,38.3176,23034.0
2023-01-24 10:50:00,38.49,38.53,38.49,38.49,6532.0,38.3176,38.3574,38.3176,38.3176,6532.0
2023-01-24 10:55:00,38.49,38.52,38.44,38.49,10500.0,38.3176,38.3474,38.2678,38.3176,10500.0
2023-01-24 11:00:00,38.48,38.51,38.45,38.48,10610.0,38.3076,38.3375,38.2778,38.3076,10610.0
2023-01-24 11:05:00,38.46,38.49,38.44,38.49,16076.0,38.2877,38.3176,38.2678,38.3176,16076.0
2023-01-24 11:10:00,38.49,38.57,38.47,38.49,29244.0,38.3176,38.3972,38.2977,38.3176,29244.0
2023-01-24 11:15:00,38.48,38.53,38.46,38.53,34862.0,38.3076,38.3574,38.2877,38.3574,34862.0
2023-01-24 11:20:00,38.54,38.56,38.47,38.49,20916.0,38.3674,38.3873,38.2977,38.3176,20916.0
2023-01-24 11:25:00,38.48,38.51,38.48,38.5,2862.0,38.3076,38.3375,38.3076,38.3275,2862.0
2023-01-24 11:30:00,38.49,38.53,38.48,38.5,40355.0,38.3176,38.3574,38.3076,38.3275,40355.0
2023-01-24 11:35:00,38.5,38.53,38.5,38.52,6478.0,38.3275,38.3574,38.3275,38.3474,6478.0
2023-01-24 11:40:00,38.53,38.62,38.49,38.61,29619.0,38.3574,38.447,38.3176,38.437,29619.0
2023-01-24 11:45:00,38.61,38.66,38.58,38.65,24499.0,38.437,38.4868,38.4072,38.4769,24499.0
2023-01-24 11:50:00,38.67,38.67,38.59,38.63,15925.0,38.4968,38.4968,38.4171,38.457,15925.0
2023-01-24 11:55:00,38.63,38.63,38.59,38.62,7018.0,38.457,38.457,38.4171,38.447,7018.0
2023-01-24 12:00:00,38.62,38.62,38.56,38.57,23332.0,38.447,38.447,38.3873,38.3972,23332.0
2023-01-24 12:05:00,38.57,38.6,38.54,38.59,11384.0,38.3972,38.4271,38.3674,38.4171,11384.0
2023-01-24 12:10:00,38.59,38.6,38.55,38.55,9013.0,38.4171,38.4271,38.3773,38.3773,9013.0
2023-01-24 12:15:00,38.54,38.56,38.49,38.49,7692.0,38.3674,38.3873,38.3176,38.3176,7692.0
2023-01-24 12:20:00,38.48,38.51,38.47,38.49,7208.0,38.3076,38.3375,38.2977,38.3176,7208.0
2023-01-24 12:25:00,38.5,38.5,38.47,38.47,1500.0,38.3275,38.3275,38.2977,38.2977,1500.0
2023-01-24 12:30:00,38.48,38.51,38.48,38.5,9800.0,38.3076,38.3375,38.3076,38.3275,9800.0
2023-01-24 12:35:00,38.5,38.51,38.47,38.47,10167.0,38.3275,38.3375,38.2977,38.2977,10167.0
2023-01-24 12:40:00,38.47,38.48,38.41,38.44,3746.0,38.2977,38.3076,38.2379,38.2678,3746.0
2023-01-24 12:45:00,38.42,38.43,38.37,38.38,11037.0,38.2479,38.2578,38.1981,38.2081,11037.0
2023-01-24 12:50:00,38.38,38.42,38.38,38.41,3400.0,38.2081,38.2479,38.2081,38.2379,3400.0
2023-01-24 12:55:00,38.42,38.43,38.39,38.43,7150.0,38.2479,38.2578,38.218,38.2578,7150.0
2023-01-24 13:00:00,38.43,38.48,38.43,38.43,10267.0,38.2578,38.3076,38.2578,38.2578,10267.0
2023-01-24 13:05:00,38.43,38.47,38.43,38.47,9399.0,38.2578,38.2977,38.2578,38.2977,9399.0
2023-01-24 13:10:00,38.48,38.48,38.44,38.44,5779.0,38.3076,38.3076,38.2678,38.2678,5779.0
2023-01-24 13:15:00,38.45,38.49,38.45,38.46,7902.0,38.2778,38.3176,38.2778,38.2877,7902.0
2023-01-24 13:20:00,38.47,38.49,38.46,38.48,3000.0,38.2977,38.3176,38.2877,38.3076,3000.0
2023-01-24 13:25:00,38.49,38.51,38.49,38.5,11884.0,38.3176,38.3375,38.3176,38.3275,11884.0
2023-01-24 13:30:00,38.5,38.51,38.48,38.49,5133.0,38.3275,38.3375,38.3076,38.3176,5133.0
2023-01-24 13:35:00,38.5,38.5,38.48,38.49,5041.0,38.3275,38.3275,38.3076,38.3176,5041.0
2023-01-24 13:40:00,38.49,38.52,38.48,38.5,6858.0,38.3176,38.3474,38.3076,38.3275,6858.0
2023-01-24 13:45:00,38.48,38.51,38.48,38.51,3683.0,38.3076,38.3375,38.3076,38.3375,3683.0
2023-01-24 13:50:00,38.51,38.51,38.48,38.51,5800.0,38.3375,38.3375,38.3076,38.3375,5800.0
2023-01-24 13:55:00,38.51,38.51,38.48,38.48,3920.0,38.3375,38.3375,38.3076,38.3076,3920.0
2023-01-24 14:00:00,38.47,38.47,38.44,38.45,7599.0,38.2977,38.2977,38.2678,38.2778,7599.0
2023-01-24 14:05:00,38.45,38.5,38.44,38.5,2400.0,38.2778,38.3275,38.2678,38.3275,2400.0
2023-01-24 14:10:00,38.49,38.5,38.46,38.47,3395.0,38.3176,38.3275,38.2877,38.2977,3395.0
2023-01-24 14:15:00,38.47,38.49,38.46,38.48,5215.0,38.2977,38.3176,38.2877,38.3076,5215.0
2023-01-24 14:20:00,38.48,38.5,38.48,38.49,3494.0,38.3076,38.3275,38.3076,38.3176,3494.0
2023-01-24 14:25:00,38.5,38.5,38.48,38.48,1761.0,38.3275,38.3275,38.3076,38.3076,1761.0
2023-01-24 14:30:00,38.49,38.5,38.48,38.5,1600.0,38.3176,38.3275,38.3076,38.3275,1600.0
2023-01-24 14:35:00,38.49,38.52,38.48,38.51,12860.0,38.3176,38.3474,38.3076,38.3375,12860.0
2023-01-24 14:40:00,38.51,38.53,38.48,38.51,7628.0,38.3375,38.3574,38.3076,38.3375,7628.0
2023-01-24 14:45:00,38.51,38.51,38.49,38.5,6886.0,38.3375,38.3375,38.3176,38.3275,6886.0
2023-01-24 14:50:00,38.5,38.54,38.48,38.52,8594.0,38.3275,38.3674,38.3076,38.3474,8594.0
2023-01-24 14:55:00,38.52,38.54,38.51,38.54,7433.0,38.3474,38.3674,38.3375,38.3674,7433.0
2023-01-24 15:00:00,38.54,38.55,38.51,38.54,16290.0,38.3674,38.3773,38.3375,38.3674,16290.0
2023-01-24 15:05:00,38.53,38.55,38.52,38.53,24716.0,38.3574,38.3773,38.3474,38.3574,24716.0
2023-01-24 15:10:00,38.54,38.55,38.5,38.53,86646.0,38.3674,38.3773,38.3275,38.3574,86646.0
2023-01-24 15:15:00,38.54,38.66,38.52,38.66,127536.0,38.3674,38.4868,38.3474,38.4868,127536.0
2023-01-24 15:20:00,38.66,38.71,38.58,38.7,79806.0,38.4868,38.5366,38.4072,38.5266,79806.0
2023-01-24 15:25:00,38.7,38.75,38.67,38.68,30346.0,38.5266,38.5764,38.4968,38.5067,30346.0
2023-01-24 15:30:00,38.68,38.72,38.64,38.67,52823.0,38.5067,38.5465,38.4669,38.4968,52823.0
2023-01-24 15:35:00,38.66,38.71,38.56,38.57,85395.0,38.4868,38.5366,38.3873,38.3972,85395.0
2023-01-24 15:40:00,38.57,38.58,38.53,38.57,42878.0,38.3972,38.4072,38.3574,38.3972,42878.0
2023-01-24 15:45:00,38.55,38.57,38.53,38.57,28735.0,38.3773,38.3972,38.3574,38.3972,28735.0
2023-01-24 15:50:00,38.56,38.57,38.5,38.54,101554.0,38.3873,38.3972,38.3275,38.3674,101554.0
2023-01-24 15:55:00,38.54,38.64,38.54,38.64,221234.0,38.3674,38.4669,38.3674,38.4669,221234.0
2023-01-25 09:30:00,38.7,38.9,38.64,38.81,101120.0,38.5266,38.7257,38.4669,38.6361,101120.0
2023-01-25 09:35:00,38.82,39.02,38.82,38.97,75629.0,38.6461,38.8452,38.6461,38.7954,75629.0
2023-01-25 09:40:00,38.96,39.05,38.82,38.91,68482.0,38.7855,38.8751,38.6461,38.7357,68482.0
2023-01-25 09:45:00,38.89,39.02,38.87,38.88,39133.0,38.7158,38.8452,38.6959,38.7058,39133.0
2023-01-25 09:50:00,38.87,39.01,38.87,39.01,42288.0,38.6959,38.8353,38.6959,38.8353,42288.0
2023-01-25 09:55:00,39.02,39.04,38.93,39.01,42612.0,38.8452,38.8651,38.7556,38.8353,42612.0
2023-01-25 10:00:00,38.98,39.0,38.79,38.84,20984.0,38.8054,38.8253,38.6162,38.666,20984.0
2023-01-25 10:05:00,38.84,38.93,38.8,38.9,26542.0,38.666,38.7556,38.6262,38.7257,26542.0
2023-01-25 10:10:00,38.92,38.93,38.87,38.87,10806.0,38.7457,38.7556,38.6959,38.6959,10806.0
2023-01-25 10:15:00,38.87,38.91,38.78,38.79,43819.0,38.6959,38.7357,38.6063,38.6162,43819.0
2023-01-25 10:20:00,38.79,38.88,38.77,38.79,48790.0,38.6162,38.7058,38.5963,38.6162,48790.0
2023-01-25 10:25:00,38.79,38.81,38.71,38.73,23727.0,38.6162,38.6361,38.5366,38.5565,23727.0
2023-01-25 10:30:00,38.74,38.75,38.66,38.68,34999.0,38.5665,38.5764,38.4868,38.5067,34999.0
2023-01-25 10:35:00,38.66,38.66,38.55,38.62,35465.0,38.4868,38.4868,38.3773,38.447,35465.0
2023-01-25 10:40:00,38.62,38.8,38.62,38.77,15062.0,38.447,38.6262,38.447,38.5963,15062.0
2023-01-25 10:45:00,38.78,38.83,38.77,38.8,15696.0,38.6063,38.6561,38.5963,38.6262,15696.0
2023-01-25 10:50:00,38.8,38.82,38.76,38.81,8147.0,38.6262,38.6461,38.5864,38.6361,8147.0
2023-01-25 10:55:00,38.8,38.83,38.79,38.82,14873.0,38.6262,38.6561,38.6162,38.6461,14873.0
2023-01-25 11:00:00,38.83,38.91,38.8,38.88,21426.0,38.6561,38.7357,38.6262,38.7058,21426.0
2023-01-25 11:05:00,38.84,38.92,38.82,38.91,19341.0,38.666,38.7457,38.6461,38.7357,19341.0
2023-01-25 11:10:00,38.9,38.99,38.89,38.99,14564.0,38.7257,38.8153,38.7158,38.8153,14564.0
2023-01-25 11:15:00,38.99,39.06,38.97,39.02,58250.0,38.8153,38.885,38.7954,38.8452,58250.0
2023-01-25 11:20:00,39.03,39.04,38.97,39.0,28498.0,38.8552,38.8651,38.7954,38.8253,28498.0
2023-01-25 11:25:00,39.0,39.04,38.98,39.0,19934.0,38.8253,38.8651,38.8054,38.8253,19934.0
2023-01-25 11:30:00,39.0,39.11,38.98,39.07,32945.0,38.8253,38.9348,38.8054,38.895,32945.0
2023-01-25 11:35:00,39.06,39.13,39.05,39.13,29040.0,38.885,38.9547,38.8751,38.9547,29040.0
2023-01-25 11:40:00,39.13,39.19,39.13,39.16,15204.0,38.9547,39.0144,38.9547,38.9846,15204.0
2023-01-25 11:45:00,39.16,39.21,39.13,39.15,28690.0,38.9846,39.0344,38.9547,38.9746,28690.0
2023-01-25 11:50:00,39.15,39.25,39.14,39.25,22008.0,38.9746,39.0742,38.9647,39.0742,22008.0
2023-01-25 11:55:00,39.25,39.3,39.23,39.29,37995.0,39.0742,39.124,39.0543,39.114,37995.0
2023-01-25 12:00:00,39.3,39.3,39.24,39.29,20753.0,39.124,39.124,39.0642,39.114,20753.0
2023-01-25 12:05:00,39.29,39.31,39.26,39.26,24354.0,39.114,39.1339,39.0841,39.0841,24354.0
2023-01-25 12:10:00,39.27,39.33,39.26,39.3,23961.0,39.0941,39.1538,39.0841,39.124,23961.0
2023-01-25 12:15:00,39.3,39.42,39.29,39.41,32403.0,39.124,39.2434,39.114,39.2335,32403.0
2023-01-25 12:20:00,39.42,39.5,39.41,39.5,34751.0,39.2434,39.3231,39.2335,39.3231,34751.0
2023-01-25 12:25:00,39.5,39.5,39.45,39.46,34823.0,39.3231,39.3231,39.2733,39.2832,34823.0
2023-01-25 12:30:00,39.46,39.54,39.44,39.5,31962.0,39.2832,39.3629,39.2633,39.3231,31962.0
2023-01-25 12:35:00,39.5,39.51,39.43,39.44,29218.0,39.3231,39.333,39.2534,39.2633,29218.0
2023-01-25 12:40:00,39.44,39.46,39.39,39.41,25434.0,39.2633,39.2832,39.2135,39.2335,25434.0
2023-01-25 12:45:00,39.4,39.42,39.37,39.39,23690.0,39.2235,39.2434,39.1936,39.2135,23690.0
2023-01-25 12:50:00,39.39,39.46,39.37,39.45,21635.0,39.2135,39.2832,39.1936,39.2733,21635.0
2023-01-25 12:55:00,39.45,39.56,39.45,39.56,30921.0,39.2733,39.3828,39.2733,39.3828,30921.0
2023-01-25 13:00:00,39.55,39.57,39.52,39.55,23294.0,39.3728,39.3927,39.343,39.3728,23294.0
2023-01-25 13:05:00,39.55,39.56,39.53,39.54,21903.0,39.3728,39.3828,39.3529,39.3629,21903.0
2023-01-25 13:10:00,39.55,39.58,39.53,39.55,123934.0,39.3728,39.4027,39.3529,39.3728,123934.0
2023-01-25 13:15:00,39.55,39.55,39.39,39.48,59498.0,39.3728,39.3728,39.2135,39.3031,59498.0
2023-01-25 13:20:00,39.48,39.51,39.47,39.51,26223.0,39.3031,39.333,39.2932,39.333,26223.0
2023-01-25 13:25:00,39.51,39.52,39.47,39.5,32236.0,39.333,39.343,39.2932,39.3231,32236.0
2023-01-25 13:30:00,39.5,39.55,39.47,39.55,140772.0,39.3231,39.3728,39.2932,39.3728,140772.0
2023-01-25 13:35:00,39.55,39.64,39.54,39.63,28607.0,39.3728,39.4624,39.3629,39.4525,28607.0
2023-01-25 13:40:00,39.64,39.66,39.61,39.66,22090.0,39.4624,39.4823,39.4326,39.4823,22090.0
2023-01-25 13:45:00,39.66,39.69,39.64,39.69,19906.0,39.4823,39.5122,39.4624,39.5122,19906.0
2023-01-25 13:50:00,39.69,39.73,39.68,39.73,22225.0,39.5122,39.552,39.5022,39.552,22225.0
2023-01-25 13:55:00,39.73,39.82,39.73,39.79,42473.0,39.552,39.6416,39.552,39.6118,42473.0
2023-01-25 14:00:00,39.8,39.84,39.79,39.82,26669.0,39.6217,39.6615,39.6118,39.6416,26669.0
2023-01-25 14:05:00,39.82,39.83,39.67,39.69,23659.0,39.6416,39.6516,39.4923,39.5122,23659.0
2023-01-25 14:10:00,39.68,39.68,39.63,39.67,16719.0,39.5022,39.5022,39.4525,39.4923,16719.0
2023-01-25 14:15:00,39.66,39.72,39.65,39.71,27929.0,39.4823,39.5421,39.4724,39.5321,27929.0
2023-01-25 14:20:00,39.71,39.78,39.7,39.78,36309.0,39.5321,39.6018,39.5222,39.6018,36309.0
2023-01-25 14:25:00,39.78,39.84,39.78,39.83,28956.0,39.6018,39.6615,39.6018,39.6516,28956.0
2023-01-25 14:30:00,39.83,39.88,39.8,39.83,31089.0,39.6516,39.7014,39.6217,39.6516,31089.0
2023-01-25 14:35:00,39.82,39.87,39.8,39.87,27200.0,39.6416,39.6914,39.6217,39.6914,27200.0
2023-01-25 14:40:00,39.86,39.9,39.85,39.9,18149.0,39.6814,39.7213,39.6715,39.7213,18149.0
2023-01-25 14:45:00,39.89,39.9,39.85,39.86,56986.0,39.7113,39.7213,39.6715,39.6814,56986.0
2023-01-25 14:50:00,39.85,39.87,39.83,39.86,132370.0,39.6715,39.6914,39.6516,39.6814,132370.0
2023-01-25 14:55:00,39.86,39.86,39.77,39.77,21708.0,39.6814,39.6814,39.5918,39.5918,21708.0
2023-01-25 15:00:00,39.77,39.77,39.7,39.71,24780.0,39.5918,39.5918,39.5222,39.5321,24780.0
2023-01-25 15:05:00,39.71,39.71,39.66,39.66,17656.0,39.5321,39.5321,39.4823,39.4823,17656.0
2023-01-25 15:10:00,39.67,39.7,39.65,39.66,113398.0,39.4923,39.5222,39.4724,39.4823,113398.0
2023-01-25 15:15:00,39.66,39.67,39.61,39.64,29906.0,39.4823,39.4923,39.4326,39.4624,29906.0
2023-01-25 15:20:00,39.64,39.64,39.58,39.63,63115.0,39.4624,39.4624,39.4027,39.4525,63115.0
2023-01-25 15:25:00,39.63,39.68,39.62,39.68,22753.0,39.4525,39.5022,39.4425,39.5022,22753.0
2023-01-25 15:30:00,39.68,39.76,39.65,39.66,79268.0,39.5022,39.5819,39.4724,39.4823,79268.0
2023-01-25 15:35:00,39.66,39.72,39.66,39.71,59137.0,39.4823,39.5421,39.4823,39.5321,59137.0
2023-01-25 15:40:00,39.71,39.75,39.69,39.75,72196.0,39.5321,39.5719,39.5122,39.5719,72196.0
2023-01-25 15:45:00,39.75,39.76,39.71,39.73,99207.0,39.5719,39.5819,39.5321,39.552,99207.0
2023-01-25 15:50:00,39.72,39.76,39.69,39.75,166275.0,39.5421,39.5819,39.5122,39.5719,166275.0
2023-01-25 15:55:00,39.76,39.81,39.72,39.73,306834.0,39.5819,39.6317,39.5421,39.552,306834.0
2023-01-26 09:30:00,40.07,40.07,39.5,39.62,421946.0,39.8905,39.8905,39.3231,39.4425,421946.0
2023-01-26 09:35:00,39.63,39.79,39.54,39.68,100260.0,39.4525,39.6118,39.3629,39.5022,100260.0
2023-01-26 09:40:00,39.68,39.91,39.6,39.82,70267.0,39.5022,39.7312,39.4226,39.6416,70267.0
2023-01-26 09:45:00,39.81,39.84,39.54,39.61,90504.0,39.6317,39.6615,39.3629,39.4326,90504.0
2023-01-26 09:50:00,39.61,39.65,39.53,39.61,48372.0,39.4326,39.4724,39.3529,39.4326,48372.0
2023-01-26 09:55:00,39.6,39.73,39.55,39.66,41369.0,39.4226,39.552,39.3728,39.4823,41369.0
2023-01-26 10:00:00,39.66,39.69,39.56,39.65,45603.0,39.4823,39.5122,39.3828,39.4724,45603.0
2023-01-26 10:05:00,39.63,39.75,39.63,39.71,26114.0,39.4525,39.5719,39.4525,39.5321,26114.0
2023-01-26 10:10:00,39.72,39.74,39.66,39.73,39616.0,39.5421,39.562,39.4823,39.552,39616.0
2023-01-26 10:15:00,39.71,39.73,39.63,39.69,19550.0,39.5321,39.552,39.4525,39.5122,19550.0
2023-01-26 10:20:00,39.7,39.8,39.68,39.8,17527.0,39.5222,39.6217,39.5022,39.6217,17527.0
2023-01-26 10:25:00,39.8,39.88,39.79,39.87,26268.0,39.6217,39.7014,39.6118,39.6914,26268.0
2023-01-26 10:30:00,39.87,39.9,39.82,39.86,28956.0,39.6914,39.7213,39.6416,39.6814,28956.0
2023-01-26 10:35:00,39.86,39.99,39.85,39.94,20658.0,39.6814,39.8109,39.6715,39.7611,20658.0
2023-01-26 10:40:00,39.94,39.97,39.88,39.96,10262.0,39.7611,39.7909,39.7014,39.781,10262.0
2023-01-26 10:45:00,39.97,39.98,39.93,39.95,14493.0,39.7909,39.8009,39.7511,39.771,14493.0
2023-01-26 10:50:00,39.98,40.0,39.88,39.91,55197.0,39.8009,39.8208,39.7014,39.7312,55197.0
2023-01-26 10:55:00,39.9,39.91,39.75,39.76,17258.0,39.7213,39.7312,39.5719,39.5819,17258.0
2023-01-26 11:00:00,39.77,39.83,39.66,39.83,31740.0,39.5918,39.6516,39.4823,39.6516,31740.0
2023-01-26 11:05:00,39.82,39.82,39.73,39.78,27952.0,39.6416,39.6416,39.552,39.6018,27952.0
2023-01-26 11:10:00,39.78,39.82,39.78,39.82,21578.0,39.6018,39.6416,39.6018,39.6416,21578.0
2023-01-26 11:15:00,39.82,39.85,39.78,39.8,22321.0,39.6416,39.6715,39.6018,39.6217,22321.0
2023-01-26 11:20:00,39.8,39.84,39.68,39.69,25525.0,39.6217,39.6615,39.5022,39.5122,25525.0
2023-01-26 11:25:00,39.69,39.7,39.65,39.66,23531.0,39.5122,39.5222,39.4724,39.4823,23531.0
2023-01-26 11:30:00,39.66,39.72,39.6,39.72,33337.0,39.4823,39.5421,39.4226,39.5421,33337.0
2023-01-26 11:35:00,39.72,39.84,39.7,39.71,19767.0,39.5421,39.6615,39.5222,39.5321,19767.0
2023-01-26 11:40:00,39.69,39.69,39.64,39.68,18276.0,39.5122,39.5122,39.4624,39.5022,18276.0
2023-01-26 11:45:00,39.68,39.74,39.66,39.71,12309.0,39.5022,39.562,39.4823,39.5321,12309.0
2023-01-26 11:50:00,39.72,39.72,39.63,39.66,26788.0,39.5421,39.5421,39.4525,39.4823,26788.0
2023-01-26 11:55:00,39.65,39.69,39.64,39.65,15871.0,39.4724,39.5122,39.4624,39.4724,15871.0
2023-01-26 12:00:00,39.66,39.71,39.64,39.67,42532.0,39.4823,39.5321,39.4624,39.4923,42532.0
2023-01-26 12:05:00,39.68,39.71,39.66,39.69,14526.0,39.5022,39.5321,39.4823,39.5122,14526.0
2023-01-26 12:10:00,39.69,39.7,39.62,39.63,21485.0,39.5122,39.5222,39.4425,39.4525,21485.0
2023-01-26 12:15:00,39.63,39.63,39.57,39.58,12366.0,39.4525,39.4525,39.3927,39.4027,12366.0
2023-01-26 12:20:00,39.58,39.66,39.57,39.63,36257.0,39.4027,39.4823,39.3927,39.4525,36257.0
2023-01-26 12:25:00,39.63,39.68,39.62,39.67,8746.0,39.4525,39.5022,39.4425,39.4923,8746.0
2023-01-26 12:30:00,39.67,39.71,39.65,39.71,5569.0,39.4923,39.5321,39.4724,39.5321,5569.0
2023-01-26 12:35:00,39.71,39.76,39.7,39.73,13729.0,39.5321,39.5819,39.5222,39.552,13729.0
2023-01-26 12:40:00,39.73,39.75,39.69,39.71,15572.0,39.552,39.5719,39.5122,39.5321,15572.0
2023-01-26 12:45:00,39.71,39.74,39.67,39.71,19792.0,39.5321,39.562,39.4923,39.5321,19792.0
2023-01-26 12:50:00,39.7,39.72,39.66,39.66,12150.0,39.5222,39.5421,39.4823,39.4823,12150.0
2023-01-26 12:55:00,39.66,39.71,39.66,39.69,10425.0,39.4823,39.5321,39.4823,39.5122,10425.0
2023-01-26 13:00:00,39.69,39.72,39.69,39.72,4550.0,39.5122,39.5421,39.5122,39.5421,4550.0
2023-01-26 13:05:00,39.73,39.74,39.69,39.73,14145.0,39.552,39.562,39.5122,39.552,14145.0
2023-01-26 13:10:00,39.75,39.75,39.7,39.71,8878.0,39.5719,39.5719,39.5222,39.5321,8878.0
2023-01-26 13:15:00,39.71,39.76,39.71,39.75,10463.0,39.5321,39.5819,39.5321,39.5719,10463.0
2023-01-26 13:20:00,39.75,39.75,39.71,39.73,15159.0,39.5719,39.5719,39.5321,39.552,15159.0
2023-01-26 13:25:00,39.73,39.74,39.69,39.73,38261.0,39.552,39.562,39.5122,39.552,38261.0
2023-01-26 13:30:00,39.74,39.75,39.72,39.75,21343.0,39.562,39.5719,39.5421,39.5719,21343.0
2023-01-26 13:35:00,39.75,39.76,39.72,39.73,14390.0,39.5719,39.5819,39.5421,39.552,14390.0
2023-01-26 13:40:00,39.73,39.76,39.72,39.75,9280.0,39.552,39.5819,39.5421,39.5719,9280.0
2023-01-26 13:45:00,39.74,39.75,39.72,39.75,14321.0,39.562,39.5719,39.5421,39.5719,14321.0
2023-01-26 13:50:00,39.75,39.76,39.71,39.72,14947.0,39.5719,39.5819,39.5321,39.5421,14947.0
2023-01-26 13:55:00,39.71,39.75,39.68,39.73,15398.0,39.5321,39.5719,39.5022,39.552,15398.0
2023-01-26 14:00:00,39.73,39.74,39.71,39.73,7738.0,39.552,39.562,39.5321,39.552,7738.0
2023-01-26 14:05:00,39.72,39.76,39.71,39.75,13659.0,39.5421,39.5819,39.5321,39.5719,13659.0
2023-01-26 14:10:00,39.75,39.76,39.72,39.75,32234.0,39.5719,39.5819,39.5421,39.5719,32234.0
2023-01-26 14:15:00,39.75,39.76,39.73,39.74,33060.0,39.5719,39.5819,39.552,39.562,33060.0
2023-01-26 14:20:00,39.74,39.75,39.73,39.73,9399.0,39.562,39.5719,39.552,39.552,9399.0
2023-01-26 14:25:00,39.73,39.74,39.69,39.7,5400.0,39.552,39.562,39.5122,39.5222,5400.0
2023-01-26 14:30:00,39.71,39.75,39.69,39.75,64577.0,39.5321,39.5719,39.5122,39.5719,64577.0
2023-01-26 14:35:00,39.75,39.76,39.73,39.75,29612.0,39.5719,39.5819,39.552,39.5719,29612.0
2023-01-26 14:40:00,39.75,39.78,39.74,39.77,72673.0,39.5719,39.6018,39.562,39.5918,72673.0
2023-01-26 14:45:00,39.77,39.81,39.74,39.79,88126.0,39.5918,39.6317,39.562,39.6118,88126.0
2023-01-26 14:50:00,39.8,39.86,39.77,39.86,118059.0,39.6217,39.6814,39.5918,39.6814,118059.0
2023-01-26 14:55:00,39.85,39.94,39.85,39.94,8728.0,39.6715,39.7611,39.6715,39.7611,8728.0
2023-01-26 15:00:00,39.94,39.98,39.93,39.98,17116.0,39.7611,39.8009,39.7511,39.8009,17116.0
2023-01-26 15:05:00,39.98,39.99,39.89,39.9,38542.0,39.8009,39.8109,39.7113,39.7213,38542.0
2023-01-26 15:10:00,39.9,39.91,39.84,39.91,20082.0,39.7213,39.7312,39.6615,39.7312,20082.0
2023-01-26 15:15:00,39.91,39.95,39.9,39.93,21349.0,39.7312,39.771,39.7213,39.7511,21349.0
2023-01-26 15:20:00,39.94,40.0,39.92,39.96,51258.0,39.7611,39.8208,39.7412,39.781,51258.0
2023-01-26 15:25:00,39.97,40.0,39.94,39.99,22322.0,39.7909,39.8208,39.7611,39.8109,22322.0
2023-01-26 15:30:00,39.99,40.0,39.93,39.97,41108.0,39.8109,39.8208,39.7511,39.7909,41108.0
2023-01-26 15:35:00,39.97,40.0,39.95,39.98,61510.0,39.7909,39.8208,39.771,39.8009,61510.0
2023-01-26 15:40:00,39.98,40.0,39.97,40.0,75600.0,39.8009,39.8208,39.7909,39.8208,75600.0
2023-01-26 15:45:00,39.99,40.0,39.92,39.98,133348.0,39.8109,39.8208,39.7412,39.8009,133348.0
2023-01-26 15:50:00,39.98,40.04,39.94,40.04,342011.0,39.8009,39.8606,39.7611,39.8606,342011.0
2023-01-26 15:55:00,40.04,40.08,39.97,40.08,300581.0,39.8606,39.9005,39.7909,39.9005,300581.0
2023-01-27 09:30:00,39.98,40.17,39.85,39.97,128720.0,39.8009,39.9901,39.6715,39.7909,128720.0
2023-01-27 09:35:00,39.98,40.13,39.96,40.05,72405.0,39.8009,39.9502,39.781,39.8706,72405.0
2023-01-27 09:40:00,40.06,40.17,39.86,39.9,40495.0,39.8805,39.9901,39.6814,39.7213,40495.0
2023-01-27 09:45:00,39.9,40.05,39.9,39.9,49854.0,39.7213,39.8706,39.7213,39.7213,49854.0
2023-01-27 09:50:00,39.9,39.95,39.86,39.9,45701.0,39.7213,39.771,39.6814,39.7213,45701.0
2023-01-27 09:55:00,39.91,40.03,39.9,40.0,17148.0,39.7312,39.8507,39.7213,39.8208,17148.0
2023-01-27 10:00:00,40.0,40.1,39.98,39.98,13599.0,39.8208,39.9204,39.8009,39.8009,13599.0
2023-01-27 10:05:00,39.99,40.02,39.96,40.0,16131.0,39.8109,39.8407,39.781,39.8208,16131.0
2023-01-27 10:10:00,39.98,40.0,39.87,39.99,26678.0,39.8009,39.8208,39.6914,39.8109,26678.0
2023-01-27 10:15:00,39.98,40.0,39.89,39.98,15265.0,39.8009,39.8208,39.7113,39.8009,15265.0
2023-01-27 10:20:00,39.97,39.97,39.86,39.88,35358.0,39.7909,39.7909,39.6814,39.7014,35358.0
2023-01-27 10:25:00,39.87,39.88,39.62,39.72,30233.0,39.6914,39.7014,39.4425,39.5421,30233.0
2023-01-27 10:30:00,39.72,39.72,39.56,39.57,22511.0,39.5421,39.5421,39.3828,39.3927,22511.0
2023-01-27 10:35:00,39.58,39.6,39.5,39.51,65063.0,39.4027,39.4226,39.3231,39.333,65063.0
2023-01-27 10:40:00,39.51,39.51,39.33,39.49,125223.0,39.333,39.333,39.1538,39.3131,125223.0
2023-01-27 10:45:00,39.48,39.51,39.33,39.4,36142.0,39.3031,39.333,39.1538,39.2235,36142.0
2023-01-27 10:50:00,39.4,39.47,39.34,39.35,25547.0,39.2235,39.2932,39.1638,39.1737,25547.0
2023-01-27 10:55:00,39.35,39.44,39.3,39.41,18501.0,39.1737,39.2633,39.124,39.2335,18501.0
2023-01-27 11:00:00,39.44,39.5,39.43,39.47,16416.0,39.2633,39.3231,39.2534,39.2932,16416.0
2023-01-27 11:05:00,39.47,39.64,39.46,39.64,18204.0,39.2932,39.4624,39.2832,39.4624,18204.0
2023-01-27 11:10:00,39.64,39.65,39.54,39.57,5900.0,39.4624,39.4724,39.3629,39.3927,5900.0
2023-01-27 11:15:00,39.58,39.62,39.54,39.6,8388.0,39.4027,39.4425,39.3629,39.4226,8388.0
2023-01-27 11:20:00,39.59,39.59,39.49,39.54,14631.0,39.4127,39.4127,39.3131,39.3629,14631.0
2023-01-27 11:25:00,39.55,39.58,39.53,39.55,5029.0,39.3728,39.4027,39.3529,39.3728,5029.0
2023-01-27 11:30:00,39.55,39.56,39.5,39.55,4701.0,39.3728,39.3828,39.3231,39.3728,4701.0
2023-01-27 11:35:00,39.55,39.56,39.47,39.48,10051.0,39.3728,39.3828,39.2932,39.3031,10051.0
2023-01-27 11:40:00,39.49,39.57,39.49,39.56,11617.0,39.3131,39.3927,39.3131,39.3828,11617.0
2023-01-27 11:45:00,39.56,39.57,39.43,39.46,28957.0,39.3828,39.3927,39.2534,39.2832,28957.0
2023-01-27 11:50:00,39.45,39.47,39.41,39.41,3772.0,39.2733,39.2932,39.2335,39.2335,3772.0
2023-01-27 11:55:00,39.41,39.41,39.33,39.33,11837.0,39.2335,39.2335,39.1538,39.1538,11837.0
2023-01-27 12:00:00,39.33,39.35,39.28,39.29,17683.0,39.1538,39.1737,39.104,39.114,17683.0
2023-01-27 12:05:00,39.29,39.32,39.24,39.25,17081.0,39.114,39.1439,39.0642,39.0742,17081.0
2023-01-27 12:10:00,39.26,39.27,39.21,39.23,26132.0,39.0841,39.0941,39.0344,39.0543,26132.0
2023-01-27 12:15:00,39.23,39.27,39.19,39.2,18554.0,39.0543,39.0941,39.0144,39.0244,18554.0
2023-01-27 12:20:00,39.2,39.23,39.15,39.22,13301.0,39.0244,39.0543,38.9746,39.0443,13301.0
2023-01-27 12:25:00,39.23,39.31,39.22,39.24,12591.0,39.0543,39.1339,39.0443,39.0642,12591.0
2023-01-27 12:30:00,39.26,39.33,39.26,39.32,12253.0,39.0841,39.1538,39.0841,39.1439,12253.0
2023-01-27 12:35:00,39.32,39.37,39.32,39.37,7145.0,39.1439,39.1936,39.1439,39.1936,7145.0
2023-01-27 12:40:00,39.38,39.39,39.35,39.36,7835.0,39.2036,39.2135,39.1737,39.1837,7835.0
2023-01-27 12:45:00,39.37,39.4,39.32,39.33,7395.0,39.1936,39.2235,39.1439,39.1538,7395.0
2023-01-27 12:50:00,39.33,39.44,39.31,39.44,262906.0,39.1538,39.2633,39.1339,39.2633,262906.0
2023-01-27 12:55:00,39.45,39.46,39.25,39.42,107022.0,39.2733,39.2832,39.0742,39.2434,107022.0
2023-01-27 13:00:00,39.43,39.45,39.38,39.39,17210.0,39.2534,39.2733,39.2036,39.2135,17210.0
2023-01-27 13:05:00,39.39,39.4,39.34,39.38,14952.0,39.2135,39.2235,39.1638,39.2036,14952.0
2023-01-27 13:10:00,39.4,39.4,39.38,39.4,8852.0,39.2235,39.2235,39.2036,39.2235,8852.0
2023-01-27 13:15:00,39.39,39.4,39.38,39.39,8443.0,39.2135,39.2235,39.2036,39.2135,8443.0
2023-01-27 13:20:00,39.39,39.4,39.37,39.39,6641.0,39.2135,39.2235,39.1936,39.2135,6641.0
2023-01-27 13:25:00,39.4,39.44,39.39,39.41,39047.0,39.2235,39.2633,39.2135,39.2335,39047.0
2023-01-27 13:30:00,39.41,39.5,39.41,39.45,23101.0,39.2335,39.3231,39.2335,39.2733,23101.0
2023-01-27 13:35:00,39.45,39.45,39.41,39.43,34965.0,39.2733,39.2733,39.2335,39.2534,34965.0
2023-01-27 13:40:00,39.43,39.44,39.4,39.44,13922.0,39.2534,39.2633,39.2235,39.2633,13922.0
2023-01-27 13:45:00,39.43,39.49,39.42,39.45,11053.0,39.2534,39.3131,39.2434,39.2733,11053.0
2023-01-27 13:50:00,39.45,39.46,39.43,39.45,14145.0,39.2733,39.2832,39.2534,39.2733,14145.0
2023-01-27 13:55:00,39.45,39.46,39.43,39.44,13597.0,39.2733,39.2832,39.2534,39.2633,13597.0
2023-01-27 14:00:00,39.43,39.45,39.42,39.45,7385.0,39.2534,39.2733,39.2434,39.2733,7385.0
2023-01-27 14:05:00,39.45,39.55,39.44,39.5,84053.0,39.2733,39.3728,39.2633,39.3231,84053.0
2023-01-27 14:10:00,39.49,39.51,39.49,39.5,5771.0,39.3131,39.333,39.3131,39.3231,5771.0
2023-01-27 14:15:00,39.5,39.51,39.47,39.5,11053.0,39.3231,39.333,39.2932,39.3231,11053.0
2023-01-27 14:20:00,39.5,39.5,39.45,39.48,10683.0,39.3231,39.3231,39.2733,39.3031,10683.0
2023-01-27 14:25:00,39.48,39.49,39.42,39.45,34346.0,39.3031,39.3131,39.2434,39.2733,34346.0
2023-01-27 14:30:00,39.45,39.45,39.42,39.44,7156.0,39.2733,39.2733,39.2434,39.2633,7156.0
2023-01-27 14:35:00,39.44,39.45,39.4,39.41,21675.0,39.2633,39.2733,39.2235,39.2335,21675.0
2023-01-27 14:40:00,39.41,39.47,39.41,39.46,7445.0,39.2335,39.2932,39.2335,39.2832,7445.0
2023-01-27 14:45:00,39.47,39.48,39.44,39.44,11522.0,39.2932,39.3031,39.2633,39.2633,11522.0
2023-01-27 14:50:00,39.45,39.48,39.43,39.44,12229.0,39.2733,39.3031,39.2534,39.2633,12229.0
2023-01-27 14:55:00,39.43,39.51,39.42,39.51,59847.0,39.2534,39.333,39.2434,39.333,59847.0
2023-01-27 15:00:00,39.52,39.59,39.5,39.5,85221.0,39.343,39.4127,39.3231,39.3231,85221.0
2023-01-27 15:05:00,39.51,39.52,39.48,39.52,42285.0,39.333,39.343,39.3031,39.343,42285.0
2023-01-27 15:10:00,39.51,39.55,39.49,39.54,49717.0,39.333,39.3728,39.3131,39.3629,49717.0
2023-01-27 15:15:00,39.54,39.57,39.5,39.51,28051.0,39.3629,39.3927,39.3231,39.333,28051.0
2023-01-27 15:20:00,39.51,39.55,39.49,39.55,33792.0,39.333,39.3728,39.3131,39.3728,33792.0
2023-01-27 15:25:00,39.55,39.56,39.52,39.55,19716.0,39.3728,39.3828,39.343,39.3728,19716.0
2023-01-27 15:30:00,39.55,39.57,39.53,39.53,36358.0,39.3728,39.3927,39.3529,39.3529,36358.0
2023-01-27 15:35:00,39.53,39.63,39.52,39.57,44918.0,39.3529,39.4525,39.343,39.3927,44918.0
2023-01-27 15:40:00,39.57,39.57,39.48,39.51,76049.0,39.3927,39.3927,39.3031,39.333,76049.0
2023-01-27 15:45:00,39.5,39.51,39.49,39.5,108821.0,39.3231,39.333,39.3131,39.3231,108821.0
2023-01-27 15:50:00,39.5,39.55,39.39,39.44,138357.0,39.3231,39.3728,39.2135,39.2633,138357.0
2023-01-27 15:55:00,39.44,39.45,39.4,39.42,198878.0,39.2633,39.2733,39.2235,39.2434,198878.0
2023-01-30 09:30:00,37.61,37.61,37.15,37.37,330080.0,37.4415,37.4415,36.9836,37.2026,330080.0
2023-01-30 09:35:00,37.37,37.87,37.28,37.72,184566.0,37.2026,37.7004,37.113,37.551,184566.0
2023-01-30 09:40:00,37.73,37.88,37.4,37.4,285641.0,37.561,37.7103,37.2325,37.2325,285641.0
2023-01-30 09:45:00,37.4,37.66,37.34,37.6,229556.0,37.2325,37.4913,37.1727,37.4316,229556.0
2023-01-30 09:50:00,37.61,37.76,37.61,37.66,71655.0,37.4415,37.5908,37.4415,37.4913,71655.0
2023-01-30 09:55:00,37.65,37.66,37.49,37.5,115233.0,37.4813,37.4913,37.3221,37.332,115233.0
2023-01-30 10:00:00,37.49,37.6,37.36,37.53,143127.0,37.3221,37.4316,37.1926,37.3619,143127.0
2023-01-30 10:05:00,37.55,37.61,37.5,37.57,103284.0,37.3818,37.4415,37.332,37.4017,103284.0
2023-01-30 10:10:00,37.57,37.61,37.49,37.51,105891.0,37.4017,37.4415,37.3221,37.342,105891.0
2023-01-30 10:15:00,37.49,37.51,37.42,37.48,60594.0,37.3221,37.342,37.2524,37.3121,60594.0
2023-01-30 10:20:00,37.48,37.51,37.23,37.27,118505.0,37.3121,37.342,37.0632,37.103,118505.0
2023-01-30 10:25:00,37.28,37.34,37.09,37.23,114845.0,37.113,37.1727,36.9239,37.0632,114845.0
2023-01-30 10:30:00,37.23,37.54,37.13,37.52,104288.0,37.0632,37.3718,36.9637,37.3519,104288.0
2023-01-30 10:35:00,37.52,37.56,37.44,37.55,47960.0,37.3519,37.3917,37.2723,37.3818,47960.0
2023-01-30 10:40:00,37.53,37.56,37.45,37.5,44520.0,37.3619,37.3917,37.2822,37.332,44520.0
2023-01-30 10:45:00,37.5,37.51,37.39,37.41,41495.0,37.332,37.342,37.2225,37.2424,41495.0
2023-01-30 10:50:00,37.41,37.55,37.41,37.51,44952.0,37.2424,37.3818,37.2424,37.342,44952.0
2023-01-30 10:55:00,37.51,37.51,37.48,37.5,30166.0,37.342,37.342,37.3121,37.332,30166.0
2023-01-30 11:00:00,37.5,37.62,37.5,37.61,64599.0,37.332,37.4515,37.332,37.4415,64599.0
2023-01-30 11:05:00,37.61,37.75,37.6,37.68,57309.0,37.4415,37.5809,37.4316,37.5112,57309.0
2023-01-30 11:10:00,37.68,37.75,37.63,37.73,35862.0,37.5112,37.5809,37.4614,37.561,35862.0
2023-01-30 11:15:00,37.73,37.74,37.6,37.6,33219.0,37.561,37.5709,37.4316,37.4316,33219.0
2023-01-30 11:20:00,37.6,37.65,37.56,37.61,54634.0,37.4316,37.4813,37.3917,37.4415,54634.0
2023-01-30 11:25:00,37.61,37.63,37.58,37.63,24291.0,37.4415,37.4614,37.4117,37.4614,24291.0
2023-01-30 11:30:00,37.63,37.65,37.6,37.65,45809.0,37.4614,37.4813,37.4316,37.4813,45809.0
2023-01-30 11:35:00,37.64,37.67,37.61,37.65,70812.0,37.4714,37.5013,37.4415,37.4813,70812.0
2023-01-30 11:40:00,37.65,37.68,37.63,37.68,42165.0,37.4813,37.5112,37.4614,37.5112,42165.0
2023-01-30 11:45:00,37.68,37.78,37.65,37.71,81232.0,37.5112,37.6108,37.4813,37.5411,81232.0
2023-01-30 11:50:00,37.72,37.72,37.58,37.58,22994.0,37.551,37.551,37.4117,37.4117,22994.0
2023-01-30 11:55:00,37.57,37.58,37.48,37.51,22416.0,37.4017,37.4117,37.3121,37.342,22416.0
2023-01-30 12:00:00,37.5,37.59,37.49,37.57,24361.0,37.332,37.4216,37.3221,37.4017,24361.0
2023-01-30 12:05:00,37.6,37.6,37.56,37.57,13073.0,37.4316,37.4316,37.3917,37.4017,13073.0
2023-01-30 12:10:00,37.56,37.56,37.49,37.55,20199.0,37.3917,37.3917,37.3221,37.3818,20199.0
2023-01-30 12:15:00,37.55,37.65,37.54,37.54,19054.0,37.3818,37.4813,37.3718,37.3718,19054.0
2023-01-30 12:20:00,37.52,37.53,37.5,37.52,13948.0,37.3519,37.3619,37.332,37.3519,13948.0
2023-01-30 12:25:00,37.52,37.54,37.49,37.54,13606.0,37.3519,37.3718,37.3221,37.3718,13606.0
2023-01-30 12:30:00,37.54,37.54,37.43,37.5,37666.0,37.3718,37.3718,37.2623,37.332,37666.0
2023-01-30 12:35:00,37.49,37.49,37.39,37.41,14067.0,37.3221,37.3221,37.2225,37.2424,14067.0
2023-01-30 12:40:00,37.4,37.45,37.4,37.44,11155.0,37.2325,37.2822,37.2325,37.2723,11155.0
2023-01-30 12:45:00,37.43,37.44,37.37,37.37,13494.0,37.2623,37.2723,37.2026,37.2026,13494.0
2023-01-30 12:50:00,37.36,37.37,37.29,37.34,22599.0,37.1926,37.2026,37.123,37.1727,22599.0
2023-01-30 12:55:00,37.35,37.36,37.33,37.36,17422.0,37.1827,37.1926,37.1628,37.1926,17422.0
2023-01-30 13:00:00,37.36,37.38,37.34,37.37,14440.0,37.1926,37.2126,37.1727,37.2026,14440.0
2023-01-30 13:05:00,37.37,37.44,37.36,37.43,18648.0,37.2026,37.2723,37.1926,37.2623,18648.0
2023-01-30 13:10:00,37.42,37.43,37.4,37.41,8066.0,37.2524,37.2623,37.2325,37.2424,8066.0
2023-01-30 13:15:00,37.42,37.48,37.35,37.43,76261.0,37.2524,37.3121,37.1827,37.2623,76261.0
2023-01-30 13:20:00,37.43,37.52,37.43,37.5,23336.0,37.2623,37.3519,37.2623,37.332,23336.0
2023-01-30 13:25:00,37.49,37.53,37.46,37.48,13995.0,37.3221,37.3619,37.2922,37.3121,13995.0
2023-01-30 13:30:00,37.48,37.49,37.43,37.47,18298.0,37.3121,37.3221,37.2623,37.3021,18298.0
2023-01-30 13:35:00,37.47,37.57,37.46,37.5,36788.0,37.3021,37.4017,37.2922,37.332,36788.0
2023-01-30 13:40:00,37.5,37.5,37.45,37.47,16307.0,37.332,37.332,37.2822,37.3021,16307.0
2023-01-30 13:45:00,37.45,37.49,37.44,37.47,10063.0,37.2822,37.3221,37.2723,37.3021,10063.0
2023-01-30 13:50:00,37.47,37.5,37.45,37.5,8682.0,37.3021,37.332,37.2822,37.332,8682.0
2023-01-30 13:55:00,37.5,37.5,37.45,37.47,11692.0,37.332,37.332,37.2822,37.3021,11692.0
2023-01-30 14:00:00,37.47,37.53,37.45,37.52,8950.0,37.3021,37.3619,37.2822,37.3519,8950.0
2023-01-30 14:05:00,37.52,37.56,37.52,37.54,14312.0,37.3519,37.3917,37.3519,37.3718,14312.0
2023-01-30 14:10:00,37.54,37.55,37.5,37.53,18735.0,37.3718,37.3818,37.332,37.3619,18735.0
2023-01-30 14:15:00,37.53,37.57,37.51,37.52,16448.0,37.3619,37.4017,37.342,37.3519,16448.0
2023-01-30 14:20:00,37.52,37.56,37.49,37.5,22692.0,37.3519,37.3917,37.3221,37.332,22692.0
2023-01-30 14:25:00,37.49,37.5,37.46,37.48,16864.0,37.3221,37.332,37.2922,37.3121,16864.0
2023-01-30 14:30:00,37.48,37.5,37.44,37.46,20350.0,37.3121,37.332,37.2723,37.2922,20350.0
2023-01-30 14:35:00,37.47,37.5,37.47,37.48,16524.0,37.3021,37.332,37.3021,37.3121,16524.0
2023-01-30 14:40:00,37.48,37.5,37.47,37.49,21553.0,37.3121,37.332,37.3021,37.3221,21553.0
2023-01-30 14:45:00,37.5,37.52,37.46,37.47,22795.0,37.332,37.3519,37.2922,37.3021,22795.0
2023-01-30 14:50:00,37.46,37.5,37.44,37.48,44677.0,37.2922,37.332,37.2723,37.3121,44677.0
2023-01-30 14:55:00,37.49,37.52,37.47,37.5,36401.0,37.3221,37.3519,37.3021,37.332,36401.0
2023-01-30 15:00:00,37.5,37.57,37.5,37.57,20197.0,37.332,37.4017,37.332,37.4017,20197.0
2023-01-30 15:05:00,37.57,37.58,37.53,37.57,27884.0,37.4017,37.4117,37.3619,37.4017,27884.0
2023-01-30 15:10:00,37.57,37.61,37.56,37.59,30487.0,37.4017,37.4415,37.3917,37.4216,30487.0
2023-01-30 15:15:00,37.59,37.6,37.52,37.52,24589.0,37.4216,37.4316,37.3519,37.3519,24589.0
2023-01-30 15:20:00,37.52,37.53,37.46,37.49,36437.0,37.3519,37.3619,37.2922,37.3221,36437.0
2023-01-30 15:25:00,37.48,37.51,37.47,37.5,63130.0,37.3121,37.342,37.3021,37.332,63130.0
2023-01-30 15:30:00,37.5,37.52,37.47,37.52,47896.0,37.332,37.3519,37.3021,37.3519,47896.0
2023-01-30 15:35:00,37.52,37.54,37.49,37.5,34114.0,37.3519,37.3718,37.3221,37.332,34114.0
2023-01-30 15:40:00,37.5,37.59,37.49,37.55,44322.0,37.332,37.4216,37.3221,37.3818,44322.0
2023-01-30 15:45:00,37.55,37.57,37.46,37.47,54467.0,37.3818,37.4017,37.2922,37.3021,54467.0
2023-01-30 15:50:00,37.47,37.55,37.47,37.52,126703.0,37.3021,37.3818,37.3021,37.3519,126703.0
2023-01-30 15:55:00,37.52,37.56,37.39,37.43,327255.0,37.3519,37.3917,37.2225,37.2623,327255.0
2023-01-31 09:30:00,37.02,37.1,36.7,36.89,297846.0,36.8542,36.9338,36.5356,36.7247,297846.0
2023-01-31 09:35:00,36.9,37.26,36.89,37.05,95900.0,36.7347,37.0931,36.7247,36.884,95900.0
2023-01-31 09:40:00,37.07,37.36,37.06,37.23,59127.0,36.9039,37.1926,36.894,37.0632,59127.0
2023-01-31 09:45:00,37.2,37.48,37.2,37.47,128314.0,37.0334,37.3121,37.0334,37.3021,128314.0
2023-01-31 09:50:00,37.48,37.64,37.48,37.54,86178.0,37.3121,37.4714,37.3121,37.3718,86178.0
2023-01-31 09:55:00,37.54,37.55,37.31,37.33,207858.0,37.3718,37.3818,37.1429,37.1628,207858.0
2023-01-31 10:00:00,37.33,37.48,37.3,37.44,86125.0,37.1628,37.3121,37.1329,37.2723,86125.0
2023-01-31 10:05:00,37.44,37.54,37.4,37.49,40999.0,37.2723,37.3718,37.2325,37.3221,40999.0
2023-01-31 10:10:00,37.49,37.5,37.24,37.44,66227.0,37.3221,37.332,37.0732,37.2723,66227.0
2023-01-31 10:15:00,37.44,37.49,37.37,37.45,17933.0,37.2723,37.3221,37.2026,37.2822,17933.0
2023-01-31 10:20:00,37.46,37.52,37.42,37.47,36875.0,37.2922,37.3519,37.2524,37.3021,36875.0
2023-01-31 10:25:00,37.47,37.61,37.44,37.57,183463.0,37.3021,37.4415,37.2723,37.4017,183463.0
2023-01-31 10:30:00,37.56,37.57,37.5,37.52,61923.0,37.3917,37.4017,37.332,37.3519,61923.0
2023-01-31 10:35:00,37.53,37.65,37.5,37.61,59432.0,37.3619,37.4813,37.332,37.4415,59432.0
2023-01-31 10:40:00,37.63,37.67,37.6,37.61,25003.0,37.4614,37.5013,37.4316,37.4415,25003.0
2023-01-31 10:45:00,37.61,37.85,37.59,37.84,44265.0,37.4415,37.6804,37.4216,37.6705,44265.0
2023-01-31 10:50:00,37.84,37.89,37.77,37.8,40828.0,37.6705,37.7203,37.6008,37.6307,40828.0
2023-01-31 10:55:00,37.79,37.84,37.75,37.83,25220.0,37.6207,37.6705,37.5809,37.6605,25220.0
2023-01-31 11:00:00,37.83,37.84,37.69,37.7,27253.0,37.6605,37.6705,37.5212,37.5311,27253.0
2023-01-31 11:05:00,37.7,37.77,37.63,37.76,26446.0,37.5311,37.6008,37.4614,37.5908,26446.0
2023-01-31 11:10:00,37.76,37.76,37.67,37.7,18049.0,37.5908,37.5908,37.5013,37.5311,18049.0
2023-01-31 11:15:00,37.69,37.73,37.63,37.63,14418.0,37.5212,37.561,37.4614,37.4614,14418.0
2023-01-31 11:20:00,37.62,37.63,37.51,37.52,19637.0,37.4515,37.4614,37.342,37.3519,19637.0
2023-01-31 11:25:00,37.52,37.54,37.48,37.52,22195.0,37.3519,37.3718,37.3121,37.3519,22195.0
2023-01-31 11:30:00,37.52,37.53,37.38,37.47,46226.0,37.3519,37.3619,37.2126,37.3021,46226.0
2023-01-31 11:35:00,37.47,37.51,37.47,37.51,29396.0,37.3021,37.342,37.3021,37.342,29396.0
2023-01-31 11:40:00,37.5,37.5,37.38,37.43,29990.0,37.332,37.332,37.2126,37.2623,29990.0
2023-01-31 11:45:00,37.43,37.46,37.32,37.32,18682.0,37.2623,37.2922,37.1528,37.1528,18682.0
2023-01-31 11:50:00,37.32,37.35,37.3,37.33,11515.0,37.1528,37.1827,37.1329,37.1628,11515.0
2023-01-31 11:55:00,37.32,37.32,37.25,37.27,31906.0,37.1528,37.1528,37.0831,37.103,31906.0
2023-01-31 12:00:00,37.28,37.33,37.27,37.31,38950.0,37.113,37.1628,37.103,37.1429,38950.0
2023-01-31 12:05:00,37.32,37.34,37.21,37.23,19789.0,37.1528,37.1727,37.0433,37.0632,19789.0
2023-01-31 12:10:00,37.24,37.27,37.22,37.25,16127.0,37.0732,37.103,37.0533,37.0831,16127.0
2023-01-31 12:15:00,37.24,37.24,37.1,37.15,31388.0,37.0732,37.0732,36.9338,36.9836,31388.0
2023-01-31 12:20:00,37.15,37.18,37.1,37.16,19660.0,36.9836,37.0134,36.9338,36.9935,19660.0
2023-01-31 12:25:00,37.17,37.17,37.12,37.14,14086.0,37.0035,37.0035,36.9537,36.9736,14086.0
2023-01-31 12:30:00,37.14,37.15,37.09,37.11,19412.0,36.9736,36.9836,36.9239,36.9438,19412.0
2023-01-31 12:35:00,37.11,37.13,37.06,37.07,17395.0,36.9438,36.9637,36.894,36.9039,17395.0
2023-01-31 12:40:00,37.06,37.06,37.01,37.02,38278.0,36.894,36.894,36.8442,36.8542,38278.0
2023-01-31 12:45:00,37.01,37.05,36.93,37.04,106521.0,36.8442,36.884,36.7646,36.8741,106521.0
2023-01-31 12:50:00,37.04,37.05,37.0,37.01,20871.0,36.8741,36.884,36.8343,36.8442,20871.0
2023-01-31 12:55:00,37.0,37.02,36.97,37.0,19218.0,36.8343,36.8542,36.8044,36.8343,19218.0
2023-01-31 13:00:00,36.99,37.03,36.97,37.02,24738.0,36.8243,36.8641,36.8044,36.8542,24738.0
2023-01-31 13:05:00,37.03,37.09,37.03,37.08,16148.0,36.8641,36.9239,36.8641,36.9139,16148.0
2023-01-31 13:10:00,37.07,37.08,37.04,37.07,12133.0,36.9039,36.9139,36.8741,36.9039,12133.0
2023-01-31 13:15:00,37.07,37.1,37.02,37.09,15034.0,36.9039,36.9338,36.8542,36.9239,15034.0
2023-01-31 13:20:00,37.08,37.09,37.03,37.05,17649.0,36.9139,36.9239,36.8641,36.884,17649.0
2023-01-31 13:25:00,37.06,37.12,37.05,37.09,18206.0,36.894,36.9537,36.884,36.9239,18206.0
2023-01-31 13:30:00,37.09,37.1,37.01,37.01,15616.0,36.9239,36.9338,36.8442,36.8442,15616.0
2023-01-31 13:35:00,37.01,37.03,36.95,37.02,30724.0,36.8442,36.8641,36.7845,36.8542,30724.0
2023-01-31 13:40:00,37.02,37.04,36.99,37.0,15717.0,36.8542,36.8741,36.8243,36.8343,15717.0
2023-01-31 13:45:00,36.99,37.06,36.99,37.05,12642.0,36.8243,36.894,36.8243,36.884,12642.0
2023-01-31 13:50:00,37.05,37.08,37.01,37.02,14246.0,36.884,36.9139,36.8442,36.8542,14246.0
2023-01-31 13:55:00,37.01,37.03,36.99,37.0,21918.0,36.8442,36.8641,36.8243,36.8343,21918.0
2023-01-31 14:00:00,37.0,37.03,36.98,37.03,11965.0,36.8343,36.8641,36.8143,36.8641,11965.0
2023-01-31 14:05:00,37.03,37.06,37.0,37.05,18470.0,36.8641,36.894,36.8343,36.884,18470.0
2023-01-31 14:10:00,37.05,37.12,37.04,37.11,14413.0,36.884,36.9537,36.8741,36.9438,14413.0
2023-01-31 14:15:00,37.11,37.11,37.03,37.06,24245.0,36.9438,36.9438,36.8641,36.894,24245.0
2023-01-31 14:20:00,37.05,37.07,37.03,37.05,9714.0,36.884,36.9039,36.8641,36.884,9714.0
2023-01-31 14:25:00,37.06,37.06,37.0,37.03,16357.0,36.894,36.894,36.8343,36.8641,16357.0
2023-01-31 14:30:00,37.03,37.04,37.0,37.02,18405.0,36.8641,36.8741,36.8343,36.8542,18405.0
2023-01-31 14:35:00,37.03,37.06,37.03,37.05,14549.0,36.8641,36.894,36.8641,36.884,14549.0
2023-01-31 14:40:00,37.05,37.07,37.02,37.03,15488.0,36.884,36.9039,36.8542,36.8641,15488.0
2023-01-31 14:45:00,37.02,37.03,36.95,36.97,14178.0,36.8542,36.8641,36.7845,36.8044,14178.0
2023-01-31 14:50:00,36.97,37.01,36.96,37.0,21698.0,36.8044,36.8442,36.7944,36.8343,21698.0
2023-01-31 14:55:00,37.0,37.0,36.95,36.96,13062.0,36.8343,36.8343,36.7845,36.7944,13062.0
2023-01-31 15:00:00,36.95,36.99,36.93,36.95,25473.0,36.7845,36.8243,36.7646,36.7845,25473.0
2023-01-31 15:05:00,36.95,36.99,36.94,36.98,18119.0,36.7845,36.8243,36.7745,36.8143,18119.0
2023-01-31 15:10:00,36.99,37.0,36.94,36.95,22331.0,36.8243,36.8343,36.7745,36.7845,22331.0
2023-01-31 15:15:00,36.95,36.97,36.9,36.91,16368.0,36.7845,36.8044,36.7347,36.7447,16368.0
2023-01-31 15:20:00,36.91,36.95,36.9,36.92,29454.0,36.7447,36.7845,36.7347,36.7546,29454.0
2023-01-31 15:25:00,36.92,36.95,36.91,36.93,24117.0,36.7546,36.7845,36.7447,36.7646,24117.0
2023-01-31 15:30:00,36.94,36.94,36.84,36.87,57321.0,36.7745,36.7745,36.675,36.7048,57321.0
2023-01-31 15:35:00,36.87,36.9,36.83,36.84,49117.0,36.7048,36.7347,36.665,36.675,49117.0
2023-01-31 15:40:00,36.83,36.87,36.8,36.8,69299.0,36.665,36.7048,36.6352,36.6352,69299.0
2023-01-31 15:45:00,36.81,36.87,36.8,36.84,79217.0,36.6451,36.7048,36.6352,36.675,79217.0
2023-01-31 15:50:00,36.85,36.85,36.75,36.77,210937.0,36.6849,36.6849,36.5854,36.6053,210937.0
2023-01-31 15:55:00,36.77,36.77,36.67,36.76,455171.0,36.6053,36.6053,36.5057,36.5953,455171.0
2023-02-01 09:30:00,37.91,38.88,37.79,38.73,487906.0,37.7402,38.7058,37.6207,38.5565,487906.0
2023-02-01 09:35:00,38.74,38.75,38.46,38.49,90600.0,38.5665,38.5764,38.2877,38.3176,90600.0
2023-02-01 09:40:00,38.49,38.9,38.49,38.87,149357.0,38.3176,38.7257,38.3176,38.6959,149357.0
2023-02-01 09:45:00,38.87,39.22,38.87,39.08,81028.0,38.6959,39.0443,38.6959,38.9049,81028.0
2023-02-01 09:50:00,39.08,39.08,38.96,39.02,93619.0,38.9049,38.9049,38.7855,38.8452,93619.0
2023-02-01 09:55:00,39.01,39.18,38.97,39.03,99958.0,38.8353,39.0045,38.7954,38.8552,99958.0
2023-02-01 10:00:00,39.01,39.01,38.56,38.68,60967.0,38.8353,38.8353,38.3873,38.5067,60967.0
2023-02-01 10:05:00,38.68,38.72,38.59,38.66,52932.0,38.5067,38.5465,38.4171,38.4868,52932.0
2023-02-01 10:10:00,38.66,38.7,38.5,38.51,78189.0,38.4868,38.5266,38.3275,38.3375,78189.0
2023-02-01 10:15:00,38.5,38.73,38.43,38.69,44806.0,38.3275,38.5565,38.2578,38.5167,44806.0
2023-02-01 10:20:00,38.68,38.71,38.54,38.59,46185.0,38.5067,38.5366,38.3674,38.4171,46185.0
2023-02-01 10:25:00,38.59,38.6,38.42,38.47,38258.0,38.4171,38.4271,38.2479,38.2977,38258.0
2023-02-01 10:30:00,38.48,38.55,38.31,38.32,66904.0,38.3076,38.3773,38.1384,38.1483,66904.0
2023-02-01 10:35:00,38.32,38.35,38.09,38.15,55812.0,38.1483,38.1782,37.9194,37.9791,55812.0
2023-02-01 10:40:00,38.18,38.26,38.15,38.18,30305.0,38.009,38.0886,37.9791,38.009,30305.0
2023-02-01 10:45:00,38.17,38.19,38.02,38.03,74839.0,37.999,38.0189,37.8497,37.8596,74839.0
2023-02-01 10:50:00,38.03,38.03,37.89,37.89,101384.0,37.8596,37.8596,37.7203,37.7203,101384.0
2023-02-01 10:55:00,37.88,37.9,37.81,37.82,30370.0,37.7103,37.7302,37.6406,37.6506,30370.0
2023-02-01 11:00:00,37.8,37.84,37.75,37.84,21403.0,37.6307,37.6705,37.5809,37.6705,21403.0
2023-02-01 11:05:00,37.84,37.87,37.81,37.86,14699.0,37.6705,37.7004,37.6406,37.6904,14699.0
2023-02-01 11:10:00,37.86,37.96,37.85,37.93,25557.0,37.6904,37.79,37.6804,37.7601,25557.0
2023-02-01 11:15:00,37.92,37.94,37.78,37.81,16017.0,37.7501,37.77,37.6108,37.6406,16017.0
2023-02-01 11:20:00,37.81,37.83,37.76,37.83,16899.0,37.6406,37.6605,37.5908,37.6605,16899.0
2023-02-01 11:25:00,37.83,37.83,37.73,37.75,17370.0,37.6605,37.6605,37.561,37.5809,17370.0
2023-02-01 11:30:00,37.76,37.81,37.73,37.79,20071.0,37.5908,37.6406,37.561,37.6207,20071.0
2023-02-01 11:35:00,37.79,37.83,37.71,37.71,16333.0,37.6207,37.6605,37.5411,37.5411,16333.0
2023-02-01 11:40:00,37.71,37.71,37.64,37.65,22617.0,37.5411,37.5411,37.4714,37.4813,22617.0
2023-02-01 11:45:00,37.65,37.71,37.6,37.61,23303.0,37.4813,37.5411,37.4316,37.4415,23303.0
2023-02-01 11:50:00,37.6,37.62,37.55,37.56,19882.0,37.4316,37.4515,37.3818,37.3917,19882.0
2023-02-01 11:55:00,37.55,37.56,37.46,37.47,42451.0,37.3818,37.3917,37.2922,37.3021,42451.0
2023-02-01 12:00:00,37.47,37.48,37.4,37.44,13730.0,37.3021,37.3121,37.2325,37.2723,13730.0
2023-02-01 12:05:00,37.44,37.45,37.35,37.4,20804.0,37.2723,37.2822,37.1827,37.2325,20804.0
2023-02-01 12:10:00,37.39,37.4,37.31,37.37,19299.0,37.2225,37.2325,37.1429,37.2026,19299.0
2023-02-01 12:15:00,37.37,37.37,37.31,37.31,18922.0,37.2026,37.2026,37.1429,37.1429,18922.0
2023-02-01 12:20:00,37.3,37.3,37.21,37.23,22839.0,37.1329,37.1329,37.0433,37.0632,22839.0
2023-02-01 12:25:00,37.24,37.27,37.16,37.18,19638.0,37.0732,37.103,36.9935,37.0134,19638.0
2023-02-01 12:30:00,37.18,37.22,37.15,37.17,19502.0,37.0134,37.0533,36.9836,37.0035,19502.0
2023-02-01 12:35:00,37.17,37.17,37.08,37.1,16313.0,37.0035,37.0035,36.9139,36.9338,16313.0
2023-02-01 12:40:00,37.09,37.1,37.07,37.08,21345.0,36.9239,36.9338,36.9039,36.9139,21345.0
2023-02-01 12:45:00,37.07,37.09,37.01,37.02,19900.0,36.9039,36.9239,36.8442,36.8542,19900.0
2023-02-01 12:50:00,37.01,37.14,37.0,37.13,28815.0,36.8442,36.9736,36.8343,36.9637,28815.0
2023-02-01 12:55:00,37.13,37.17,37.12,37.17,20416.0,36.9637,37.0035,36.9537,37.0035,20416.0
2023-02-01 13:00:00,37.19,37.22,37.14,37.15,11817.0,37.0234,37.0533,36.9736,36.9836,11817.0
2023-02-01 13:05:00,37.15,37.17,37.12,37.16,14178.0,36.9836,37.0035,36.9537,36.9935,14178.0
2023-02-01 13:10:00,37.16,37.25,37.16,37.24,11830.0,36.9935,37.0831,36.9935,37.0732,11830.0
2023-02-01 13:15:00,37.23,37.26,37.21,37.26,10860.0,37.0632,37.0931,37.0433,37.0931,10860.0
2023-02-01 13:20:00,37.26,37.4,37.26,37.4,15831.0,37.0931,37.2325,37.0931,37.2325,15831.0
2023-02-01 13:25:00,37.4,37.44,37.36,37.36,15454.0,37.2325,37.2723,37.1926,37.1926,15454.0
2023-02-01 13:30:00,37.37,37.39,37.34,37.36,13660.0,37.2026,37.2225,37.1727,37.1926,13660.0
2023-02-01 13:35:00,37.35,37.39,37.31,37.37,19563.0,37.1827,37.2225,37.1429,37.2026,19563.0
2023-02-01 13:40:00,37.37,37.39,37.36,37.38,14413.0,37.2026,37.2225,37.1926,37.2126,14413.0
2023-02-01 13:45:00,37.38,37.4,37.34,37.4,14637.0,37.2126,37.2325,37.1727,37.2325,14637.0
2023-02-01 13:50:00,37.4,37.4,37.33,37.34,9565.0,37.2325,37.2325,37.1628,37.1727,9565.0
2023-02-01 13:55:00,37.34,37.4,37.32,37.38,13911.0,37.1727,37.2325,37.1528,37.2126,13911.0
2023-02-01 14:00:00,37.37,37.38,37.25,37.3,21025.0,37.2026,37.2126,37.0831,37.1329,21025.0
2023-02-01 14:05:00,37.3,37.45,37.3,37.45,17157.0,37.1329,37.2822,37.1329,37.2822,17157.0
2023-02-01 14:10:00,37.45,37.54,37.42,37.51,19009.0,37.2822,37.3718,37.2524,37.342,19009.0
2023-02-01 14:15:00,37.51,37.53,37.42,37.43,18236.0,37.342,37.3619,37.2524,37.2623,18236.0
2023-02-01 14:20:00,37.42,37.42,37.37,37.39,9223.0,37.2524,37.2524,37.2026,37.2225,9223.0
2023-02-01 14:25:00,37.4,37.4,37.34,37.35,18711.0,37.2325,37.2325,37.1727,37.1827,18711.0
2023-02-01 14:30:00,37.35,37.38,37.27,37.32,32854.0,37.1827,37.2126,37.103,37.1528,32854.0
2023-02-01 14:35:00,37.33,37.57,37.3,37.55,22858.0,37.1628,37.4017,37.1329,37.3818,22858.0
2023-02-01 14:40:00,37.56,37.62,37.52,37.61,23529.0,37.3917,37.4515,37.3519,37.4415,23529.0
2023-02-01 14:45:00,37.61,37.64,37.56,37.58,21561.0,37.4415,37.4714,37.3917,37.4117,21561.0
2023-02-01 14:50:00,37.58,37.6,37.55,37.57,19975.0,37.4117,37.4316,37.3818,37.4017,19975.0
2023-02-01 14:55:00,37.56,37.65,37.48,37.48,25024.0,37.3917,37.4813,37.3121,37.3121,25024.0
2023-02-01 15:00:00,37.48,37.6,37.4,37.59,32626.0,37.3121,37.4316,37.2325,37.4216,32626.0
2023-02-01 15:05:00,37.59,37.65,37.57,37.65,28734.0,37.4216,37.4813,37.4017,37.4813,28734.0
2023-02-01 15:10:00,37.64,37.72,37.62,37.65,39353.0,37.4714,37.551,37.4515,37.4813,39353.0
2023-02-01 15:15:00,37.65,37.66,37.6,37.65,24322.0,37.4813,37.4913,37.4316,37.4813,24322.0
2023-02-01 15:20:00,37.66,37.67,37.63,37.67,15445.0,37.4913,37.5013,37.4614,37.5013,15445.0
2023-02-01 15:25:00,37.66,37.72,37.65,37.71,23014.0,37.4913,37.551,37.4813,37.5411,23014.0
2023-02-01 15:30:00,37.72,37.8,37.7,37.76,44558.0,37.551,37.6307,37.5311,37.5908,44558.0
2023-02-01 15:35:00,37.77,37.92,37.73,37.89,37629.0,37.6008,37.7501,37.561,37.7203,37629.0
2023-02-01 15:40:00,37.88,37.91,37.81,37.83,42415.0,37.7103,37.7402,37.6406,37.6605,42415.0
2023-02-01 15:45:00,37.82,37.86,37.72,37.74,48655.0,37.6506,37.6904,37.551,37.5709,48655.0
2023-02-01 15:50:00,37.74,37.74,37.59,37.66,101791.0,37.5709,37.5709,37.4216,37.4913,101791.0
2023-02-01 15:55:00,37.66,37.66,37.58,37.65,200224.0,37.4913,37.4913,37.4117,37.4813,200224.0
2023-02-02 09:30:00,37.59,37.64,37.24,37.4,156962.0,37.4216,37.4714,37.0732,37.2325,156962.0
2023-02-02 09:35:00,37.42,37.46,37.02,37.05,88690.0,37.2524,37.2922,36.8542,36.884,88690.0
2023-02-02 09:40:00,37.05,37.26,37.01,37.26,83173.0,36.884,37.0931,36.8442,37.0931,83173.0
2023-02-02 09:45:00,37.28,37.33,37.11,37.12,76148.0,37.113,37.1628,36.9438,36.9537,76148.0
2023-02-02 09:50:00,37.12,37.21,37.01,37.14,39299.0,36.9537,37.0433,36.8442,36.9736,39299.0
2023-02-02 09:55:00,37.13,37.13,36.81,36.82,89428.0,36.9637,36.9637,36.6451,36.6551,89428.0
2023-02-02 10:00:00,36.84,36.96,36.77,36.77,39776.0,36.675,36.7944,36.6053,36.6053,39776.0
2023-02-02 10:05:00,36.77,36.84,36.5,36.54,71337.0,36.6053,36.675,36.3365,36.3763,71337.0
2023-02-02 10:10:00,36.52,36.7,36.46,36.57,94973.0,36.3564,36.5356,36.2967,36.4062,94973.0
2023-02-02 10:15:00,36.58,36.75,36.49,36.75,79694.0,36.4161,36.5854,36.3265,36.5854,79694.0
2023-02-02 10:20:00,36.72,36.81,36.67,36.67,37738.0,36.5555,36.6451,36.5057,36.5057,37738.0
2023-02-02 10:25:00,36.65,36.7,36.58,36.65,47755.0,36.4858,36.5356,36.4161,36.4858,47755.0
2023-02-02 10:30:00,36.67,36.69,36.57,36.57,33546.0,36.5057,36.5256,36.4062,36.4062,33546.0
2023-02-02 10:35:00,36.59,36.59,36.38,36.44,58602.0,36.4261,36.4261,36.217,36.2768,58602.0
2023-02-02 10:40:00,36.43,36.43,36.28,36.28,62471.0,36.2668,36.2668,36.1175,36.1175,62471.0
2023-02-02 10:45:00,36.29,36.37,36.19,36.31,64637.0,36.1274,36.2071,36.0279,36.1473,64637.0
2023-02-02 10:50:00,36.31,36.32,36.21,36.23,71814.0,36.1473,36.1573,36.0478,36.0677,71814.0
2023-02-02 10:55:00,36.23,36.32,36.17,36.29,86107.0,36.0677,36.1573,36.008,36.1274,86107.0
2023-02-02 11:00:00,36.3,36.4,36.27,36.37,55610.0,36.1374,36.2369,36.1075,36.2071,55610.0
2023-02-02 11:05:00,36.39,36.42,36.29,36.37,47401.0,36.227,36.2569,36.1274,36.2071,47401.0
2023-02-02 11:10:00,36.39,36.46,36.34,36.37,28093.0,36.227,36.2967,36.1772,36.2071,28093.0
2023-02-02 11:15:00,36.41,36.5,36.4,36.43,29689.0,36.2469,36.3365,36.2369,36.2668,29689.0
2023-02-02 11:20:00,36.43,36.47,36.39,36.44,38296.0,36.2668,36.3066,36.227,36.2768,38296.0
2023-02-02 11:25:00,36.44,36.45,36.3,36.33,41117.0,36.2768,36.2867,36.1374,36.1673,41117.0
2023-02-02 11:30:00,36.34,36.37,36.27,36.27,22768.0,36.1772,36.2071,36.1075,36.1075,22768.0
2023-02-02 11:35:00,36.27,36.32,36.2,36.21,34140.0,36.1075,36.1573,36.0378,36.0478,34140.0
2023-02-02 11:40:00,36.22,36.25,36.18,36.21,37130.0,36.0577,36.0876,36.0179,36.0478,37130.0
2023-02-02 11:45:00,36.22,36.23,36.1,36.12,39783.0,36.0577,36.0677,35.9383,35.9582,39783.0
2023-02-02 11:50:00,36.14,36.25,36.13,36.14,34153.0,35.9781,36.0876,35.9682,35.9781,34153.0
2023-02-02 11:55:00,36.15,36.19,36.06,36.19,47763.0,35.9881,36.0279,35.8985,36.0279,47763.0
2023-02-02 12:00:00,36.19,36.32,36.17,36.23,35525.0,36.0279,36.1573,36.008,36.0677,35525.0
2023-02-02 12:05:00,36.24,36.26,36.16,36.2,30228.0,36.0777,36.0976,35.998,36.0378,30228.0
2023-02-02 12:10:00,36.21,36.27,36.19,36.24,29944.0,36.0478,36.1075,36.0279,36.0777,29944.0
2023-02-02 12:15:00,36.25,36.29,36.22,36.22,32510.0,36.0876,36.1274,36.0577,36.0577,32510.0
2023-02-02 12:20:00,36.23,36.26,36.2,36.25,18415.0,36.0677,36.0976,36.0378,36.0876,18415.0
2023-02-02 12:25:00,36.25,36.25,36.15,36.18,18603.0,36.0876,36.0876,35.9881,36.0179,18603.0
2023-02-02 12:30:00,36.18,36.18,36.07,36.08,13174.0,36.0179,36.0179,35.9084,35.9184,13174.0
2023-02-02 12:35:00,36.08,36.12,36.03,36.08,22440.0,35.9184,35.9582,35.8686,35.9184,22440.0
2023-02-02 12:40:00,36.09,36.13,36.07,36.09,15077.0,35.9283,35.9682,35.9084,35.9283,15077.0
2023-02-02 12:45:00,36.1,36.12,36.06,36.06,20276.0,35.9383,35.9582,35.8985,35.8985,20276.0
2023-02-02 12:50:00,36.06,36.09,36.03,36.08,20046.0,35.8985,35.9283,35.8686,35.9184,20046.0
2023-02-02 12:55:00,36.08,36.11,36.05,36.11,16782.0,35.9184,35.9482,35.8885,35.9482,16782.0
2023-02-02 13:00:00,36.12,36.13,36.07,36.1,22755.0,35.9582,35.9682,35.9084,35.9383,22755.0
2023-02-02 13:05:00,36.11,36.11,36.04,36.04,15665.0,35.9482,35.9482,35.8786,35.8786,15665.0
2023-02-02 13:10:00,36.04,36.13,36.03,36.12,16295.0,35.8786,35.9682,35.8686,35.9582,16295.0
2023-02-02 13:15:00,36.13,36.2,36.12,36.19,15427.0,35.9682,36.0378,35.9582,36.0279,15427.0
2023-02-02 13:20:00,36.2,36.29,36.19,36.28,11848.0,36.0378,36.1274,36.0279,36.1175,11848.0
2023-02-02 13:25:00,36.28,36.32,36.27,36.29,14621.0,36.1175,36.1573,36.1075,36.1274,14621.0
2023-02-02 13:30:00,36.29,36.29,36.26,36.27,9796.0,36.1274,36.1274,36.0976,36.1075,9796.0
2023-02-02 13:35:00,36.26,36.29,36.23,36.29,6669.0,36.0976,36.1274,36.0677,36.1274,6669.0
2023-02-02 13:40:00,36.29,36.35,36.29,36.33,23635.0,36.1274,36.1872,36.1274,36.1673,23635.0
2023-02-02 13:45:00,36.34,36.37,36.33,36.33,10003.0,36.1772,36.2071,36.1673,36.1673,10003.0
2023-02-02 13:50:00,36.33,36.35,36.31,36.34,7466.0,36.1673,36.1872,36.1473,36.1772,7466.0
2023-02-02 13:55:00,36.34,36.35,36.28,36.31,17764.0,36.1772,36.1872,36.1175,36.1473,17764.0
2023-02-02 14:00:00,36.3,36.33,36.28,36.31,13385.0,36.1374,36.1673,36.1175,36.1473,13385.0
2023-02-02 14:05:00,36.32,36.37,36.31,36.35,10912.0,36.1573,36.2071,36.1473,36.1872,10912.0
2023-02-02 14:10:00,36.35,36.36,36.29,36.3,20518.0,36.1872,36.1971,36.1274,36.1374,20518.0
2023-02-02 14:15:00,36.3,36.37,36.27,36.36,22495.0,36.1374,36.2071,36.1075,36.1971,22495.0
2023-02-02 14:20:00,36.36,36.38,36.28,36.29,16062.0,36.1971,36.217,36.1175,36.1274,16062.0
2023-02-02 14:25:00,36.29,36.33,36.28,36.3,11196.0,36.1274,36.1673,36.1175,36.1374,11196.0
2023-02-02 14:30:00,36.3,36.45,36.3,36.4,23885.0,36.1374,36.2867,36.1374,36.2369,23885.0
2023-02-02 14:35:00,36.41,36.41,36.34,36.34,17360.0,36.2469,36.2469,36.1772,36.1772,17360.0
2023-02-02 14:40:00,36.34,36.38,36.33,36.38,10730.0,36.1772,36.217,36.1673,36.217,10730.0
2023-02-02 14:45:00,36.39,36.39,36.33,36.37,16686.0,36.227,36.227,36.1673,36.2071,16686.0
2023-02-02 14:50:00,36.39,36.41,36.34,36.36,19610.0,36.227,36.2469,36.1772,36.1971,19610.0
2023-02-02 14:55:00,36.36,36.39,36.32,36.35,19891.0,36.1971,36.227,36.1573,36.1872,19891.0
2023-02-02 15:00:00,36.34,36.38,36.32,36.38,27180.0,36.1772,36.217,36.1573,36.217,27180.0
2023-02-02 15:05:00,36.39,36.44,36.38,36.4,13177.0,36.227,36.2768,36.217,36.2369,13177.0
2023-02-02 15:10:00,36.4,36.43,36.39,36.43,14288.0,36.2369,36.2668,36.227,36.2668,14288.0
2023-02-02 15:15:00,36.42,36.45,36.37,36.45,33006.0,36.2569,36.2867,36.2071,36.2867,33006.0
2023-02-02 15:20:00,36.45,36.51,36.44,36.51,33585.0,36.2867,36.3464,36.2768,36.3464,33585.0
2023-02-02 15:25:00,36.51,36.53,36.45,36.46,37143.0,36.3464,36.3664,36.2867,36.2967,37143.0
2023-02-02 15:30:00,36.47,36.5,36.45,36.48,27415.0,36.3066,36.3365,36.2867,36.3166,27415.0
2023-02-02 15:35:00,36.48,36.5,36.45,36.47,56920.0,36.3166,36.3365,36.2867,36.3066,56920.0
2023-02-02 15:40:00,36.47,36.51,36.46,36.46,31511.0,36.3066,36.3464,36.2967,36.2967,31511.0
2023-02-02 15:45:00,36.47,36.47,36.38,36.41,55005.0,36.3066,36.3066,36.217,36.2469,55005.0
2023-02-02 15:50:00,36.41,36.53,36.41,36.5,129060.0,36.2469,36.3664,36.2469,36.3365,129060.0
2023-02-02 15:55:00,36.5,36.53,36.39,36.43,403969.0,36.3365,36.3664,36.227,36.2668,403969.0
2023-02-03 09:30:00,36.32,36.32,35.51,35.76,223308.0,36.1573,36.1573,35.3509,35.5998,223308.0
2023-02-03 09:35:00,35.8,35.82,35.61,35.73,89257.0,35.6396,35.6595,35.4505,35.5699,89257.0
2023-02-03 09:40:00,35.73,35.74,35.48,35.66,82390.0,35.5699,35.5799,35.3211,35.5003,82390.0
2023-02-03 09:45:00,35.66,36.35,35.63,36.3,136521.0,35.5003,36.1872,35.4704,36.1374,136521.0
2023-02-03 09:50:00,36.32,36.49,36.07,36.13,106368.0,36.1573,36.3265,35.9084,35.9682,106368.0
2023-02-03 09:55:00,36.12,36.12,36.0,36.06,57933.0,35.9582,35.9582,35.8387,35.8985,57933.0
2023-02-03 10:00:00,36.03,36.05,35.6,35.74,110820.0,35.8686,35.8885,35.4405,35.5799,110820.0
2023-02-03 10:05:00,35.73,35.73,35.56,35.61,78279.0,35.5699,35.5699,35.4007,35.4505,78279.0
2023-02-03 10:10:00,35.6,36.05,35.59,36.03,50009.0,35.4405,35.8885,35.4306,35.8686,50009.0
2023-02-03 10:15:00,36.03,36.11,35.96,36.02,53040.0,35.8686,35.9482,35.7989,35.8586,53040.0
2023-02-03 10:20:00,36.02,36.11,36.01,36.11,46128.0,35.8586,35.9482,35.8487,35.9482,46128.0
2023-02-03 10:25:00,36.11,36.15,35.99,36.03,31999.0,35.9482,35.9881,35.8288,35.8686,31999.0
2023-02-03 10:30:00,36.02,36.11,35.88,36.07,55456.0,35.8586,35.9482,35.7193,35.9084,55456.0
2023-02-03 10:35:00,36.06,36.18,36.05,36.17,59075.0,35.8985,36.0179,35.8885,36.008,59075.0
2023-02-03 10:40:00,36.17,36.39,36.17,36.37,44181.0,36.008,36.227,36.008,36.2071,44181.0
2023-02-03 10:45:00,36.37,36.39,36.23,36.24,28778.0,36.2071,36.227,36.0677,36.0777,28778.0
2023-02-03 10:50:00,36.23,36.23,36.07,36.07,17872.0,36.0677,36.0677,35.9084,35.9084,17872.0
2023-02-03 10:55:00,36.06,36.09,36.0,36.01,16889.0,35.8985,35.9283,35.8387,35.8487,16889.0
2023-02-03 11:00:00,36.01,36.02,35.92,35.92,21168.0,35.8487,35.8586,35.7591,35.7591,21168.0
2023-02-03 11:05:00,35.94,35.95,35.86,35.91,28394.0,35.779,35.789,35.6994,35.7491,28394.0
2023-02-03 11:10:00,35.91,35.92,35.82,35.83,14957.0,35.7491,35.7591,35.6595,35.6695,14957.0
2023-02-03 11:15:00,35.83,35.91,35.81,35.84,30412.0,35.6695,35.7491,35.6496,35.6795,30412.0
2023-02-03 11:20:00,35.83,35.85,35.78,35.78,15443.0,35.6695,35.6894,35.6197,35.6197,15443.0
2023-02-03 11:25:00,35.79,35.84,35.76,35.78,26795.0,35.6297,35.6795,35.5998,35.6197,26795.0
2023-02-03 11:30:00,35.77,35.89,35.75,35.82,77885.0,35.6098,35.7292,35.5899,35.6595,77885.0
2023-02-03 11:35:00,35.81,35.83,35.75,35.78,67267.0,35.6496,35.6695,35.5899,35.6197,67267.0
2023-02-03 11:40:00,35.79,35.84,35.78,35.84,11968.0,35.6297,35.6795,35.6197,35.6795,11968.0
2023-02-03 11:45:00,35.84,35.84,35.8,35.82,13169.0,35.6795,35.6795,35.6396,35.6595,13169.0
2023-02-03 11:50:00,35.83,35.97,35.82,35.94,10012.0,35.6695,35.8089,35.6595,35.779,10012.0
2023-02-03 11:55:00,35.93,35.93,35.86,35.86,14895.0,35.769,35.769,35.6994,35.6994,14895.0
2023-02-03 12:00:00,35.85,35.91,35.83,35.91,14806.0,35.6894,35.7491,35.6695,35.7491,14806.0
2023-02-03 12:05:00,35.91,35.91,35.82,35.82,9742.0,35.7491,35.7491,35.6595,35.6595,9742.0
2023-02-03 12:10:00,35.82,35.88,35.79,35.88,32781.0,35.6595,35.7193,35.6297,35.7193,32781.0
2023-02-03 12:15:00,35.88,36.07,35.88,36.05,20875.0,35.7193,35.9084,35.7193,35.8885,20875.0
2023-02-03 12:20:00,36.05,36.08,35.99,36.0,17394.0,35.8885,35.9184,35.8288,35.8387,17394.0
2023-02-03 12:25:00,36.0,36.02,35.95,35.97,25152.0,35.8387,35.8586,35.789,35.8089,25152.0
2023-02-03 12:30:00,35.97,35.97,35.87,35.91,17099.0,35.8089,35.8089,35.7093,35.7491,17099.0
2023-02-03 12:35:00,35.91,35.93,35.9,35.92,12553.0,35.7491,35.769,35.7392,35.7591,12553.0
2023-02-03 12:40:00,35.92,35.92,35.83,35.88,28024.0,35.7591,35.7591,35.6695,35.7193,28024.0
2023-02-03 12:45:00,35.87,35.89,35.8,35.81,20239.0,35.7093,35.7292,35.6396,35.6496,20239.0
2023-02-03 12:50:00,35.82,35.87,35.82,35.86,12283.0,35.6595,35.7093,35.6595,35.6994,12283.0
2023-02-03 12:55:00,35.85,35.87,35.84,35.86,23417.0,35.6894,35.7093,35.6795,35.6994,23417.0
2023-02-03 13:00:00,35.86,35.94,35.85,35.9,24917.0,35.6994,35.779,35.6894,35.7392,24917.0
2023-02-03 13:05:00,35.9,35.9,35.73,35.76,26309.0,35.7392,35.7392,35.5699,35.5998,26309.0
2023-02-03 13:10:00,35.75,35.75,35.67,35.68,20131.0,35.5899,35.5899,35.5102,35.5202,20131.0
2023-02-03 13:15:00,35.68,35.74,35.65,35.74,26627.0,35.5202,35.5799,35.4903,35.5799,26627.0
2023-02-03 13:20:00,35.72,35.79,35.69,35.72,22499.0,35.56,35.6297,35.5301,35.56,22499.0
2023-02-03 13:25:00,35.73,35.76,35.66,35.67,19039.0,35.5699,35.5998,35.5003,35.5102,19039.0
2023-02-03 13:30:00,35.67,35.71,35.64,35.69,33500.0,35.5102,35.55,35.4803,35.5301,33500.0
2023-02-03 13:35:00,35.69,35.71,35.67,35.7,43456.0,35.5301,35.55,35.5102,35.5401,43456.0
2023-02-03 13:40:00,35.7,35.72,35.66,35.69,28108.0,35.5401,35.56,35.5003,35.5301,28108.0
2023-02-03 13:45:00,35.69,35.71,35.65,35.7,18878.0,35.5301,35.55,35.4903,35.5401,18878.0
2023-02-03 13:50:00,35.7,35.82,35.7,35.8,18117.0,35.5401,35.6595,35.5401,35.6396,18117.0
2023-02-03 13:55:00,35.8,35.82,35.79,35.8,10108.0,35.6396,35.6595,35.6297,35.6396,10108.0
2023-02-03 14:00:00,35.8,35.81,35.76,35.79,23538.0,35.6396,35.6496,35.5998,35.6297,23538.0
2023-02-03 14:05:00,35.79,35.8,35.76,35.78,16598.0,35.6297,35.6396,35.5998,35.6197,16598.0
2023-02-03 14:10:00,35.77,35.81,35.77,35.8,24510.0,35.6098,35.6496,35.6098,35.6396,24510.0
2023-02-03 14:15:00,35.8,35.81,35.76,35.8,27596.0,35.6396,35.6496,35.5998,35.6396,27596.0
2023-02-03 14:20:00,35.8,35.81,35.78,35.81,29092.0,35.6396,35.6496,35.6197,35.6496,29092.0
2023-02-03 14:25:00,35.8,35.81,35.77,35.79,17182.0,35.6396,35.6496,35.6098,35.6297,17182.0
2023-02-03 14:30:00,35.79,35.81,35.76,35.8,24706.0,35.6297,35.6496,35.5998,35.6396,24706.0
2023-02-03 14:35:00,35.8,35.83,35.8,35.8,32593.0,35.6396,35.6695,35.6396,35.6396,32593.0
2023-02-03 14:40:00,35.8,35.9,35.78,35.89,40107.0,35.6396,35.7392,35.6197,35.7292,40107.0
2023-02-03 14:45:00,35.89,35.93,35.88,35.9,20149.0,35.7292,35.769,35.7193,35.7392,20149.0
2023-02-03 14:50:00,35.91,35.96,35.87,35.96,21197.0,35.7491,35.7989,35.7093,35.7989,21197.0
2023-02-03 14:55:00,35.97,35.97,35.9,35.91,15777.0,35.8089,35.8089,35.7392,35.7491,15777.0
2023-02-03 15:00:00,35.91,35.92,35.88,35.88,23706.0,35.7491,35.7591,35.7193,35.7193,23706.0
2023-02-03 15:05:00,35.88,35.94,35.88,35.93,17435.0,35.7193,35.779,35.7193,35.769,17435.0
2023-02-03 15:10:00,35.92,35.97,35.92,35.95,17455.0,35.7591,35.8089,35.7591,35.789,17455.0
2023-02-03 15:15:00,35.95,36.01,35.94,35.98,25985.0,35.789,35.8487,35.779,35.8188,25985.0
2023-02-03 15:20:00,35.98,36.0,35.95,35.97,20608.0,35.8188,35.8387,35.789,35.8089,20608.0
2023-02-03 15:25:00,35.97,36.0,35.96,35.98,19386.0,35.8089,35.8387,35.7989,35.8188,19386.0
2023-02-03 15:30:00,35.98,35.98,35.84,35.85,60626.0,35.8188,35.8188,35.6795,35.6894,60626.0
2023-02-03 15:35:00,35.86,35.86,35.82,35.83,28408.0,35.6994,35.6994,35.6595,35.6695,28408.0
2023-02-03 15:40:00,35.83,35.86,35.79,35.79,79563.0,35.6695,35.6994,35.6297,35.6297,79563.0
2023-02-03 15:45:00,35.8,35.84,35.73,35.73,66114.0,35.6396,35.6795,35.5699,35.5699,66114.0
2023-02-03 15:50:00,35.74,35.82,35.67,35.82,137496.0,35.5799,35.6595,35.5102,35.6595,137496.0
2023-02-03 15:55:00,35.82,35.82,35.73,35.76,211251.0,35.6595,35.6595,35.5699,35.5998,211251.0
2023-02-06 09:30:00,35.15,35.17,34.79,35.11,301937.0,34.9925,35.0125,34.6342,34.9527,301937.0
2023-02-06 09:35:00,35.11,35.14,34.9,34.99,98430.0,34.9527,34.9826,34.7437,34.8333,98430.0
2023-02-06 09:40:00,34.99,35.08,34.92,35.0,58823.0,34.8333,34.9229,34.7636,34.8432,58823.0
2023-02-06 09:45:00,35.0,35.05,34.88,35.04,107243.0,34.8432,34.893,34.7238,34.883,107243.0
2023-02-06 09:50:00,35.03,35.21,34.93,35.02,110882.0,34.8731,35.0523,34.7735,34.8631,110882.0
2023-02-06 09:55:00,35.02,35.15,34.97,35.12,95127.0,34.8631,34.9925,34.8133,34.9627,95127.0
2023-02-06 10:00:00,35.11,35.27,35.11,35.23,97083.0,34.9527,35.112,34.9527,35.0722,97083.0
2023-02-06 10:05:00,35.23,35.39,35.23,35.37,84081.0,35.0722,35.2315,35.0722,35.2116,84081.0
2023-02-06 10:10:00,35.38,35.48,35.33,35.4,44837.0,35.2215,35.3211,35.1717,35.2414,44837.0
2023-02-06 10:15:00,35.39,35.4,35.27,35.36,55563.0,35.2315,35.2414,35.112,35.2016,55563.0
2023-02-06 10:20:00,35.37,35.41,35.27,35.28,24166.0,35.2116,35.2514,35.112,35.122,24166.0
2023-02-06 10:25:00,35.28,35.3,35.22,35.26,31562.0,35.122,35.1419,35.0622,35.102,31562.0
2023-02-06 10:30:00,35.26,35.29,35.22,35.27,31428.0,35.102,35.1319,35.0622,35.112,31428.0
2023-02-06 10:35:00,35.28,35.48,35.28,35.41,24738.0,35.122,35.3211,35.122,35.2514,24738.0
2023-02-06 10:40:00,35.41,35.52,35.4,35.49,29305.0,35.2514,35.3609,35.2414,35.331,29305.0
2023-02-06 10:45:00,35.47,35.54,35.45,35.54,33876.0,35.3111,35.3808,35.2912,35.3808,33876.0
2023-02-06 10:50:00,35.54,35.65,35.51,35.65,31340.0,35.3808,35.4903,35.3509,35.4903,31340.0
2023-02-06 10:55:00,35.65,35.73,35.65,35.69,26867.0,35.4903,35.5699,35.4903,35.5301,26867.0
2023-02-06 11:00:00,35.69,35.76,35.65,35.75,24266.0,35.5301,35.5998,35.4903,35.5899,24266.0
2023-02-06 11:05:00,35.74,36.02,35.73,36.0,64526.0,35.5799,35.8586,35.5699,35.8387,64526.0
2023-02-06 11:10:00,36.0,36.08,35.97,36.05,30321.0,35.8387,35.9184,35.8089,35.8885,30321.0
2023-02-06 11:15:00,36.06,36.21,36.06,36.17,67928.0,35.8985,36.0478,35.8985,36.008,67928.0
2023-02-06 11:20:00,36.19,36.28,36.17,36.27,34571.0,36.0279,36.1175,36.008,36.1075,34571.0
2023-02-06 11:25:00,36.27,36.43,36.27,36.38,31755.0,36.1075,36.2668,36.1075,36.217,31755.0
2023-02-06 11:30:00,36.36,36.41,36.27,36.28,58948.0,36.1971,36.2469,36.1075,36.1175,58948.0
2023-02-06 11:35:00,36.28,36.34,36.23,36.3,42116.0,36.1175,36.1772,36.0677,36.1374,42116.0
2023-02-06 11:40:00,36.29,36.34,36.27,36.32,22578.0,36.1274,36.1772,36.1075,36.1573,22578.0
2023-02-06 11:45:00,36.31,36.36,36.23,36.25,30383.0,36.1473,36.1971,36.0677,36.0876,30383.0
2023-02-06 11:50:00,36.25,36.26,36.19,36.19,22367.0,36.0876,36.0976,36.0279,36.0279,22367.0
2023-02-06 11:55:00,36.2,36.21,36.08,36.09,17988.0,36.0378,36.0478,35.9184,35.9283,17988.0
2023-02-06 12:00:00,36.09,36.12,36.05,36.08,10546.0,35.9283,35.9582,35.8885,35.9184,10546.0
2023-02-06 12:05:00,36.07,36.08,36.02,36.03,8638.0,35.9084,35.9184,35.8586,35.8686,8638.0
2023-02-06 12:10:00,36.03,36.03,35.96,36.01,13297.0,35.8686,35.8686,35.7989,35.8487,13297.0
2023-02-06 12:15:00,36.01,36.03,35.98,35.98,9179.0,35.8487,35.8686,35.8188,35.8188,9179.0
2023-02-06 12:20:00,35.99,36.01,35.95,36.01,15888.0,35.8288,35.8487,35.789,35.8487,15888.0
2023-02-06 12:25:00,36.01,36.02,35.94,35.94,11500.0,35.8487,35.8586,35.779,35.779,11500.0
2023-02-06 12:30:00,35.94,35.94,35.9,35.94,13628.0,35.779,35.779,35.7392,35.779,13628.0
2023-02-06 12:35:00,35.94,35.96,35.93,35.95,7970.0,35.779,35.7989,35.769,35.789,7970.0
2023-02-06 12:40:00,35.94,35.94,35.89,35.91,17280.0,35.779,35.779,35.7292,35.7491,17280.0
2023-02-06 12:45:00,35.91,35.94,35.88,35.89,12071.0,35.7491,35.779,35.7193,35.7292,12071.0
2023-02-06 12:50:00,35.88,35.92,35.87,35.91,7518.0,35.7193,35.7591,35.7093,35.7491,7518.0
2023-02-06 12:55:00,35.92,35.94,35.9,35.91,8102.0,35.7591,35.779,35.7392,35.7491,8102.0
2023-02-06 13:00:00,35.91,35.92,35.87,35.9,7371.0,35.7491,35.7591,35.7093,35.7392,7371.0
2023-02-06 13:05:00,35.9,35.94,35.9,35.94,6000.0,35.7392,35.779,35.7392,35.779,6000.0
2023-02-06 13:10:00,35.95,35.97,35.91,35.95,11918.0,35.789,35.8089,35.7491,35.789,11918.0
2023-02-06 13:15:00,35.95,35.96,35.93,35.96,8050.0,35.789,35.7989,35.769,35.7989,8050.0
2023-02-06 13:20:00,35.96,35.99,35.96,35.97,7062.0,35.7989,35.8288,35.7989,35.8089,7062.0
2023-02-06 13:25:00,35.96,35.99,35.96,35.98,9776.0,35.7989,35.8288,35.7989,35.8188,9776.0
2023-02-06 13:30:00,35.97,35.97,35.94,35.94,6614.0,35.8089,35.8089,35.779,35.779,6614.0
2023-02-06 13:35:00,35.95,35.97,35.92,35.94,5282.0,35.789,35.8089,35.7591,35.779,5282.0
2023-02-06 13:40:00,35.94,35.95,35.86,35.87,8860.0,35.779,35.789,35.6994,35.7093,8860.0
2023-02-06 13:45:00,35.87,35.88,35.83,35.84,9617.0,35.7093,35.7193,35.6695,35.6795,9617.0
2023-02-06 13:50:00,35.84,35.88,35.83,35.87,7800.0,35.6795,35.7193,35.6695,35.7093,7800.0
2023-02-06 13:55:00,35.87,35.89,35.86,35.87,9884.0,35.7093,35.7292,35.6994,35.7093,9884.0
2023-02-06 14:00:00,35.87,35.91,35.87,35.91,7698.0,35.7093,35.7491,35.7093,35.7491,7698.0
2023-02-06 14:05:00,35.91,35.93,35.9,35.93,6706.0,35.7491,35.769,35.7392,35.769,6706.0
2023-02-06 14:10:00,35.93,35.96,35.92,35.95,7165.0,35.769,35.7989,35.7591,35.789,7165.0
2023-02-06 14:15:00,35.96,35.98,35.94,35.94,11139.0,35.7989,35.8188,35.779,35.779,11139.0
2023-02-06 14:20:00,35.94,35.97,35.92,35.96,10306.0,35.779,35.8089,35.7591,35.7989,10306.0
2023-02-06 14:25:00,35.96,35.96,35.92,35.94,8255.0,35.7989,35.7989,35.7591,35.779,8255.0
2023-02-06 14:30:00,35.93,35.93,35.9,35.9,4716.0,35.769,35.769,35.7392,35.7392,4716.0
2023-02-06 14:35:00,35.9,35.91,35.87,35.87,9951.0,35.7392,35.7491,35.7093,35.7093,9951.0
2023-02-06 14:40:00,35.87,35.88,35.84,35.85,8663.0,35.7093,35.7193,35.6795,35.6894,8663.0
2023-02-06 14:45:00,35.85,35.89,35.85,35.88,8700.0,35.6894,35.7292,35.6894,35.7193,8700.0
2023-02-06 14:50:00,35.89,35.89,35.86,35.87,7456.0,35.7292,35.7292,35.6994,35.7093,7456.0
2023-02-06 14:55:00,35.88,35.89,35.82,35.82,8168.0,35.7193,35.7292,35.6595,35.6595,8168.0
2023-02-06 15:00:00,35.81,35.84,35.79,35.83,17210.0,35.6496,35.6795,35.6297,35.6695,17210.0
2023-02-06 15:05:00,35.83,35.87,35.81,35.87,11795.0,35.6695,35.7093,35.6496,35.7093,11795.0
2023-02-06 15:10:00,35.87,35.96,35.87,35.95,22493.0,35.7093,35.7989,35.7093,35.789,22493.0
2023-02-06 15:15:00,35.95,36.03,35.94,36.02,24152.0,35.789,35.8686,35.779,35.8586,24152.0
2023-02-06 15:20:00,36.02,36.07,36.01,36.03,34552.0,35.8586,35.9084,35.8487,35.8686,34552.0
2023-02-06 15:25:00,36.03,36.16,36.03,36.16,35113.0,35.8686,35.998,35.8686,35.998,35113.0
2023-02-06 15:30:00,36.16,36.16,36.07,36.14,43521.0,35.998,35.998,35.9084,35.9781,43521.0
2023-02-06 15:35:00,36.14,36.29,36.13,36.28,47422.0,35.9781,36.1274,35.9682,36.1175,47422.0
2023-02-06 15:40:00,36.29,36.36,36.27,36.33,50804.0,36.1274,36.1971,36.1075,36.1673,50804.0
2023-02-06 15:45:00,36.33,36.33,36.15,36.15,38629.0,36.1673,36.1673,35.9881,35.9881,38629.0
2023-02-06 15:50:00,36.14,36.2,36.13,36.13,66341.0,35.9781,36.0378,35.9682,35.9682,66341.0
2023-02-06 15:55:00,36.13,36.17,36.11,36.16,110890.0,35.9682,36.008,35.9482,35.998,110890.0
2023-02-07 09:30:00,37.11,37.36,36.95,36.95,170579.0,36.9438,37.1926,36.7845,36.7845,170579.0
2023-02-07 09:35:00,36.96,37.06,36.89,36.98,46860.0,36.7944,36.894,36.7247,36.8143,46860.0
2023-02-07 09:40:00,36.99,37.16,36.99,37.12,18035.0,36.8243,36.9935,36.8243,36.9537,18035.0
2023-02-07 09:45:00,37.12,37.15,36.92,37.0,60698.0,36.9537,36.9836,36.7546,36.8343,60698.0
2023-02-07 09:50:00,37.01,37.2,36.98,37.17,34216.0,36.8442,37.0334,36.8143,37.0035,34216.0
2023-02-07 09:55:00,37.18,37.27,37.16,37.22,25055.0,37.0134,37.103,36.9935,37.0533,25055.0
2023-02-07 10:00:00,37.23,37.27,37.09,37.12,39410.0,37.0632,37.103,36.9239,36.9537,39410.0
2023-02-07 10:05:00,37.12,37.15,36.99,37.01,28204.0,36.9537,36.9836,36.8243,36.8442,28204.0
2023-02-07 10:10:00,37.01,37.02,36.84,36.88,22950.0,36.8442,36.8542,36.675,36.7148,22950.0
2023-02-07 10:15:00,36.89,37.11,36.89,37.09,41912.0,36.7247,36.9438,36.7247,36.9239,41912.0
2023-02-07 10:20:00,37.09,37.14,37.01,37.06,13429.0,36.9239,36.9736,36.8442,36.894,13429.0
2023-02-07 10:25:00,37.07,37.07,36.98,36.98,13032.0,36.9039,36.9039,36.8143,36.8143,13032.0
2023-02-07 10:30:00,36.99,37.1,36.95,37.08,29737.0,36.8243,36.9338,36.7845,36.9139,29737.0
2023-02-07 10:35:00,37.07,37.24,37.06,37.19,242627.0,36.9039,37.0732,36.894,37.0234,242627.0
2023-02-07 10:40:00,37.18,37.23,37.16,37.18,24725.0,37.0134,37.0632,36.9935,37.0134,24725.0
2023-02-07 10:45:00,37.16,37.18,37.07,37.08,21434.0,36.9935,37.0134,36.9039,36.9139,21434.0
2023-02-07 10:50:00,37.07,37.12,36.94,37.02,43388.0,36.9039,36.9537,36.7745,36.8542,43388.0
2023-02-07 10:55:00,37.02,37.08,36.98,36.99,65759.0,36.8542,36.9139,36.8143,36.8243,65759.0
2023-02-07 11:00:00,37.0,37.07,37.0,37.04,11914.0,36.8343,36.9039,36.8343,36.8741,11914.0
2023-02-07 11:05:00,37.02,37.05,36.98,37.01,37172.0,36.8542,36.884,36.8143,36.8442,37172.0
2023-02-07 11:10:00,37.0,37.0,36.93,36.96,42741.0,36.8343,36.8343,36.7646,36.7944,42741.0
2023-02-07 11:15:00,36.96,37.04,36.96,37.02,15942.0,36.7944,36.8741,36.7944,36.8542,15942.0
2023-02-07 11:20:00,37.02,37.2,37.01,37.12,17909.0,36.8542,37.0334,36.8442,36.9537,17909.0
2023-02-07 11:25:00,37.09,37.09,37.04,37.06,7856.0,36.9239,36.9239,36.8741,36.894,7856.0
2023-02-07 11:30:00,37.07,37.08,36.97,36.98,17698.0,36.9039,36.9139,36.8044,36.8143,17698.0
2023-02-07 11:35:00,36.96,37.01,36.94,36.98,30607.0,36.7944,36.8442,36.7745,36.8143,30607.0
2023-02-07 11:40:00,36.98,37.02,36.97,36.98,20300.0,36.8143,36.8542,36.8044,36.8143,20300.0
2023-02-07 11:45:00,36.97,37.03,36.91,37.0,14851.0,36.8044,36.8641,36.7447,36.8343,14851.0
2023-02-07 11:50:00,36.99,37.01,36.97,37.0,22046.0,36.8243,36.8442,36.8044,36.8343,22046.0
2023-02-07 11:55:00,37.01,37.05,36.94,36.97,18035.0,36.8442,36.884,36.7745,36.8044,18035.0
2023-02-07 12:00:00,36.97,37.04,36.97,37.01,9325.0,36.8044,36.8741,36.8044,36.8442,9325.0
2023-02-07 12:05:00,37.02,37.15,36.98,37.14,38017.0,36.8542,36.9836,36.8143,36.9736,38017.0
2023-02-07 12:10:00,37.15,37.25,37.12,37.21,20996.0,36.9836,37.0831,36.9537,37.0433,20996.0
2023-02-07 12:15:00,37.22,37.24,37.12,37.12,20584.0,37.0533,37.0732,36.9537,36.9537,20584.0
2023-02-07 12:20:00,37.12,37.21,37.11,37.19,15858.0,36.9537,37.0433,36.9438,37.0234,15858.0
2023-02-07 12:25:00,37.18,37.19,37.05,37.06,30980.0,37.0134,37.0234,36.884,36.894,30980.0
2023-02-07 12:30:00,37.06,37.11,37.05,37.1,17306.0,36.894,36.9438,36.884,36.9338,17306.0
2023-02-07 12:35:00,37.11,37.12,37.07,37.08,21780.0,36.9438,36.9537,36.9039,36.9139,21780.0
2023-02-07 12:40:00,37.07,37.13,37.02,37.1,104302.0,36.9039,36.9637,36.8542,36.9338,104302.0
2023-02-07 12:45:00,37.1,37.27,37.08,37.24,53650.0,36.9338,37.103,36.9139,37.0732,53650.0
2023-02-07 12:50:00,37.24,37.33,37.19,37.31,15832.0,37.0732,37.1628,37.0234,37.1429,15832.0
2023-02-07 12:55:00,37.32,37.35,37.24,37.24,226574.0,37.1528,37.1827,37.0732,37.0732,226574.0
2023-02-07 13:00:00,37.24,37.26,37.11,37.12,40305.0,37.0732,37.0931,36.9438,36.9537,40305.0
2023-02-07 13:05:00,37.12,37.14,37.08,37.12,9705.0,36.9537,36.9736,36.9139,36.9537,9705.0
2023-02-07 13:10:00,37.12,37.12,37.07,37.07,6586.0,36.9537,36.9537,36.9039,36.9039,6586.0
2023-02-07 13:15:00,37.07,37.18,36.99,37.18,30268.0,36.9039,37.0134,36.8243,37.0134,30268.0
2023-02-07 13:20:00,37.18,37.23,37.13,37.14,20509.0,37.0134,37.0632,36.9637,36.9736,20509.0
2023-02-07 13:25:00,37.15,37.15,36.98,36.98,22924.0,36.9836,36.9836,36.8143,36.8143,22924.0
2023-02-07 13:30:00,37.0,37.04,36.96,36.99,26767.0,36.8343,36.8741,36.7944,36.8243,26767.0
2023-02-07 13:35:00,36.98,37.06,36.97,37.03,17669.0,36.8143,36.894,36.8044,36.8641,17669.0
2023-02-07 13:40:00,37.04,37.11,37.01,37.03,35475.0,36.8741,36.9438,36.8442,36.8641,35475.0
2023-02-07 13:45:00,37.04,37.07,37.01,37.05,23265.0,36.8741,36.9039,36.8442,36.884,23265.0
2023-02-07 13:50:00,37.05,37.11,37.03,37.08,116429.0,36.884,36.9438,36.8641,36.9139,116429.0
2023-02-07 13:55:00,37.09,37.16,37.08,37.16,21185.0,36.9239,36.9935,36.9139,36.9935,21185.0
2023-02-07 14:00:00,37.17,37.25,37.17,37.24,16155.0,37.0035,37.0831,37.0035,37.0732,16155.0
2023-02-07 14:05:00,37.25,37.27,37.22,37.22,28096.0,37.0831,37.103,37.0533,37.0533,28096.0
2023-02-07 14:10:00,37.22,37.25,37.2,37.25,11280.0,37.0533,37.0831,37.0334,37.0831,11280.0
2023-02-07 14:15:00,37.25,37.28,37.23,37.23,13939.0,37.0831,37.113,37.0632,37.0632,13939.0
2023-02-07 14:20:00,37.23,37.25,37.15,37.16,10347.0,37.0632,37.0831,36.9836,36.9935,10347.0
2023-02-07 14:25:00,37.16,37.17,37.12,37.14,17044.0,36.9935,37.0035,36.9537,36.9736,17044.0
2023-02-07 14:30:00,37.14,37.16,37.09,37.14,74499.0,36.9736,36.9935,36.9239,36.9736,74499.0
2023-02-07 14:35:00,37.12,37.16,37.12,37.14,11726.0,36.9537,36.9935,36.9537,36.9736,11726.0
2023-02-07 14:40:00,37.15,37.16,37.13,37.14,7517.0,36.9836,36.9935,36.9637,36.9736,7517.0
2023-02-07 14:45:00,37.14,37.14,37.12,37.13,10271.0,36.9736,36.9736,36.9537,36.9637,10271.0
2023-02-07 14:50:00,37.13,37.18,37.12,37.14,114730.0,36.9637,37.0134,36.9537,36.9736,114730.0
2023-02-07 14:55:00,37.14,37.14,37.09,37.09,82840.0,36.9736,36.9736,36.9239,36.9239,82840.0
2023-02-07 15:00:00,37.09,37.14,37.09,37.11,13438.0,36.9239,36.9736,36.9239,36.9438,13438.0
2023-02-07 15:05:00,37.11,37.11,37.05,37.05,20370.0,36.9438,36.9438,36.884,36.884,20370.0
2023-02-07 15:10:00,37.05,37.09,36.96,37.01,95379.0,36.884,36.9239,36.7944,36.8442,95379.0
2023-02-07 15:15:00,37.01,37.1,36.99,37.1,355369.0,36.8442,36.9338,36.8243,36.9338,355369.0
2023-02-07 15:20:00,37.09,37.1,37.07,37.09,17609.0,36.9239,36.9338,36.9039,36.9239,17609.0
2023-02-07 15:25:00,37.09,37.18,37.08,37.17,52757.0,36.9239,37.0134,36.9139,37.0035,52757.0
2023-02-07 15:30:00,37.18,37.28,37.17,37.2,57038.0,37.0134,37.113,37.0035,37.0334,57038.0
2023-02-07 15:35:00,37.19,37.2,37.13,37.19,68380.0,37.0234,37.0334,36.9637,37.0234,68380.0
2023-02-07 15:40:00,37.19,37.2,37.11,37.13,87594.0,37.0234,37.0334,36.9438,36.9637,87594.0
2023-02-07 15:45:00,37.13,37.13,37.07,37.11,46936.0,36.9637,36.9637,36.9039,36.9438,46936.0
2023-02-07 15:50:00,37.11,37.2,37.06,37.08,133135.0,36.9438,37.0334,36.894,36.9139,133135.0
2023-02-07 15:55:00,37.08,37.1,37.02,37.08,117058.0,36.9139,36.9338,36.8542,36.9139,117058.0
2023-02-08 09:30:00,36.99,37.12,36.86,37.03,184886.0,36.8243,36.9537,36.6949,36.8641,184886.0
2023-02-08 09:35:00,37.02,37.23,37.0,37.2,72335.0,36.8542,37.0632,36.8343,37.0334,72335.0
2023-02-08 09:40:00,37.2,37.23,37.06,37.11,93705.0,37.0334,37.0632,36.894,36.9438,93705.0
2023-02-08 09:45:00,37.1,37.19,37.01,37.08,79054.0,36.9338,37.0234,36.8442,36.9139,79054.0
2023-02-08 09:50:00,37.06,37.09,36.99,37.03,86544.0,36.894,36.9239,36.8243,36.8641,86544.0
2023-02-08 09:55:00,37.02,37.02,36.93,36.96,54964.0,36.8542,36.8542,36.7646,36.7944,54964.0
2023-02-08 10:00:00,36.95,36.99,36.87,36.99,42563.0,36.7845,36.8243,36.7048,36.8243,42563.0
2023-02-08 10:05:00,37.0,37.13,36.99,37.12,103608.0,36.8343,36.9637,36.8243,36.9537,103608.0
2023-02-08 10:10:00,37.13,37.15,37.07,37.12,208202.0,36.9637,36.9836,36.9039,36.9537,208202.0
2023-02-08 10:15:00,37.12,37.17,37.1,37.16,50734.0,36.9537,37.0035,36.9338,36.9935,50734.0
2023-02-08 10:20:00,37.16,37.2,37.1,37.19,33807.0,36.9935,37.0334,36.9338,37.0234,33807.0
2023-02-08 10:25:00,37.19,37.21,37.13,37.18,40483.0,37.0234,37.0433,36.9637,37.0134,40483.0
2023-02-08 10:30:00,37.18,37.21,37.09,37.17,52948.0,37.0134,37.0433,36.9239,37.0035,52948.0
2023-02-08 10:35:00,37.18,37.18,37.11,37.13,34558.0,37.0134,37.0134,36.9438,36.9637,34558.0
2023-02-08 10:40:00,37.14,37.19,37.13,37.19,33779.0,36.9736,37.0234,36.9637,37.0234,33779.0
2023-02-08 10:45:00,37.19,37.21,37.14,37.16,44299.0,37.0234,37.0433,36.9736,36.9935,44299.0
2023-02-08 10:50:00,37.15,37.2,37.13,37.2,32264.0,36.9836,37.0334,36.9637,37.0334,32264.0
2023-02-08 10:55:00,37.2,37.28,37.18,37.2,99560.0,37.0334,37.113,37.0134,37.0334,99560.0
2023-02-08 11:00:00,37.19,37.25,37.17,37.25,55816.0,37.0234,37.0831,37.0035,37.0831,55816.0
2023-02-08 11:05:00,37.25,37.4,37.24,37.31,86578.0,37.0831,37.2325,37.0732,37.1429,86578.0
2023-02-08 11:10:00,37.3,37.31,37.27,37.3,28794.0,37.1329,37.1429,37.103,37.1329,28794.0
2023-02-08 11:15:00,37.3,37.35,37.3,37.35,30564.0,37.1329,37.1827,37.1329,37.1827,30564.0
2023-02-08 11:20:00,37.35,37.4,37.32,37.4,67780.0,37.1827,37.2325,37.1528,37.2325,67780.0
2023-02-08 11:25:00,37.4,37.4,37.34,37.35,47439.0,37.2325,37.2325,37.1727,37.1827,47439.0
2023-02-08 11:30:00,37.35,37.4,37.34,37.35,37343.0,37.1827,37.2325,37.1727,37.1827,37343.0
2023-02-08 11:35:00,37.35,37.4,37.34,37.34,81385.0,37.1827,37.2325,37.1727,37.1727,81385.0
2023-02-08 11:40:00,37.35,37.6,37.35,37.59,291993.0,37.1827,37.4316,37.1827,37.4216,291993.0
2023-02-08 11:45:00,37.6,37.74,37.59,37.73,64066.0,37.4316,37.5709,37.4216,37.561,64066.0
2023-02-08 11:50:00,37.73,37.75,37.66,37.71,58456.0,37.561,37.5809,37.4913,37.5411,58456.0
2023-02-08 11:55:00,37.7,37.9,37.7,37.89,157641.0,37.5311,37.7302,37.5311,37.7203,157641.0
2023-02-08 12:00:00,37.89,37.96,37.75,37.83,140415.0,37.7203,37.79,37.5809,37.6605,140415.0
2023-02-08 12:05:00,37.83,37.85,37.66,37.66,58849.0,37.6605,37.6804,37.4913,37.4913,58849.0
2023-02-08 12:10:00,37.64,37.81,37.61,37.79,60832.0,37.4714,37.6406,37.4415,37.6207,60832.0
2023-02-08 12:15:00,37.79,37.8,37.62,37.7,67896.0,37.6207,37.6307,37.4515,37.5311,67896.0
2023-02-08 12:20:00,37.7,37.71,37.64,37.66,39688.0,37.5311,37.5411,37.4714,37.4913,39688.0
2023-02-08 12:25:00,37.66,37.68,37.61,37.65,17801.0,37.4913,37.5112,37.4415,37.4813,17801.0
2023-02-08 12:30:00,37.65,37.65,37.53,37.54,21671.0,37.4813,37.4813,37.3619,37.3718,21671.0
2023-02-08 12:35:00,37.54,37.54,37.4,37.4,279448.0,37.3718,37.3718,37.2325,37.2325,279448.0
2023-02-08 12:40:00,37.41,37.43,37.37,37.42,11897.0,37.2424,37.2623,37.2026,37.2524,11897.0
2023-02-08 12:45:00,37.41,37.45,37.4,37.41,14064.0,37.2424,37.2822,37.2325,37.2424,14064.0
2023-02-08 12:50:00,37.41,37.44,37.38,37.4,29987.0,37.2424,37.2723,37.2126,37.2325,29987.0
2023-02-08 12:55:00,37.4,37.42,37.38,37.4,11255.0,37.2325,37.2524,37.2126,37.2325,11255.0
2023-02-08 13:00:00,37.4,37.4,37.37,37.39,14011.0,37.2325,37.2325,37.2026,37.2225,14011.0
2023-02-08 13:05:00,37.4,37.43,37.38,37.4,38039.0,37.2325,37.2623,37.2126,37.2325,38039.0
2023-02-08 13:10:00,37.4,37.41,37.37,37.37,10381.0,37.2325,37.2424,37.2026,37.2026,10381.0
2023-02-08 13:15:00,37.38,37.38,37.36,37.37,10011.0,37.2126,37.2126,37.1926,37.2026,10011.0
2023-02-08 13:20:00,37.37,37.37,37.35,37.37,10435.0,37.2026,37.2026,37.1827,37.2026,10435.0
2023-02-08 13:25:00,37.38,37.39,37.35,37.35,11059.0,37.2126,37.2225,37.1827,37.1827,11059.0
2023-02-08 13:30:00,37.34,37.35,37.27,37.28,12632.0,37.1727,37.1827,37.103,37.113,12632.0
2023-02-08 13:35:00,37.27,37.32,37.26,37.28,12351.0,37.103,37.1528,37.0931,37.113,12351.0
2023-02-08 13:40:00,37.28,37.28,37.24,37.24,10521.0,37.113,37.113,37.0732,37.0732,10521.0
2023-02-08 13:45:00,37.24,37.24,37.18,37.2,13667.0,37.0732,37.0732,37.0134,37.0334,13667.0
2023-02-08 13:50:00,37.2,37.21,37.13,37.17,35327.0,37.0334,37.0433,36.9637,37.0035,35327.0
2023-02-08 13:55:00,37.17,37.21,37.17,37.2,15724.0,37.0035,37.0433,37.0035,37.0334,15724.0
2023-02-08 14:00:00,37.2,37.21,37.13,37.16,24145.0,37.0334,37.0433,36.9637,36.9935,24145.0
2023-02-08 14:05:00,37.16,37.2,37.16,37.19,11625.0,36.9935,37.0334,36.9935,37.0234,11625.0
2023-02-08 14:10:00,37.19,37.21,37.17,37.19,31708.0,37.0234,37.0433,37.0035,37.0234,31708.0
2023-02-08 14:15:00,37.19,37.26,37.18,37.25,37335.0,37.0234,37.0931,37.0134,37.0831,37335.0
2023-02-08 14:20:00,37.25,37.25,37.19,37.2,18998.0,37.0831,37.0831,37.0234,37.0334,18998.0
2023-02-08 14:25:00,37.19,37.21,37.16,37.18,23091.0,37.0234,37.0433,36.9935,37.0134,23091.0
2023-02-08 14:30:00,37.18,37.25,37.18,37.24,18234.0,37.0134,37.0831,37.0134,37.0732,18234.0
2023-02-08 14:35:00,37.25,37.26,37.22,37.23,11630.0,37.0831,37.0931,37.0533,37.0632,11630.0
2023-02-08 14:40:00,37.23,37.23,37.12,37.16,23674.0,37.0632,37.0632,36.9537,36.9935,23674.0
2023-02-08 14:45:00,37.16,37.2,37.15,37.16,18149.0,36.9935,37.0334,36.9836,36.9935,18149.0
2023-02-08 14:50:00,37.16,37.2,37.14,37.14,11935.0,36.9935,37.0334,36.9736,36.9736,11935.0
2023-02-08 14:55:00,37.13,37.16,37.1,37.11,15168.0,36.9637,36.9935,36.9338,36.9438,15168.0
2023-02-08 15:00:00,37.11,37.12,37.06,37.08,35448.0,36.9438,36.9537,36.894,36.9139,35448.0
2023-02-08 15:05:00,37.08,37.09,37.02,37.04,15431.0,36.9139,36.9239,36.8542,36.8741,15431.0
2023-02-08 15:10:00,37.04,37.06,37.02,37.02,21609.0,36.8741,36.894,36.8542,36.8542,21609.0
2023-02-08 15:15:00,37.03,37.06,36.96,36.96,18244.0,36.8641,36.894,36.7944,36.7944,18244.0
2023-02-08 15:20:00,36.96,37.0,36.95,36.98,14868.0,36.7944,36.8343,36.7845,36.8143,14868.0
2023-02-08 15:25:00,36.98,36.98,36.93,36.95,23501.0,36.8143,36.8143,36.7646,36.7845,23501.0
2023-02-08 15:30:00,36.96,37.04,36.96,37.03,35022.0,36.7944,36.8741,36.7944,36.8641,35022.0
2023-02-08 15:35:00,37.04,37.13,37.04,37.09,39483.0,36.8741,36.9637,36.8741,36.9239,39483.0
2023-02-08 15:40:00,37.09,37.11,37.02,37.03,45673.0,36.9239,36.9438,36.8542,36.8641,45673.0
2023-02-08 15:45:00,37.02,37.06,37.01,37.02,51653.0,36.8542,36.894,36.8442,36.8542,51653.0
2023-02-08 15:50:00,37.02,37.07,36.99,37.02,121365.0,36.8542,36.9039,36.8243,36.8542,121365.0
2023-02-08 15:55:00,37.02,37.11,37.01,37.07,217528.0,36.8542,36.9438,36.8442,36.9039,217528.0
2023-02-09 09:30:00,37.95,38.44,37.68,38.15,310584.0,37.78,38.2678,37.5112,37.9791,310584.0
2023-02-09 09:35:00,38.15,38.16,38.07,38.09,25421.0,37.9791,37.9891,37.8995,37.9194,25421.0
2023-02-09 09:40:00,38.09,38.15,37.9,37.91,42232.0,37.9194,37.9791,37.7302,37.7402,42232.0
2023-02-09 09:45:00,37.91,38.07,37.9,37.97,36258.0,37.7402,37.8995,37.7302,37.7999,36258.0
2023-02-09 09:50:00,37.96,37.96,37.8,37.8,34573.0,37.79,37.79,37.6307,37.6307,34573.0
2023-02-09 09:55:00,37.79,37.8,37.52,37.59,37348.0,37.6207,37.6307,37.3519,37.4216,37348.0
2023-02-09 10:00:00,37.59,37.68,37.57,37.61,73799.0,37.4216,37.5112,37.4017,37.4415,73799.0
2023-02-09 10:05:00,37.61,37.68,37.54,37.68,63746.0,37.4415,37.5112,37.3718,37.5112,63746.0
2023-02-09 10:10:00,37.68,37.71,37.63,37.71,35471.0,37.5112,37.5411,37.4614,37.5411,35471.0
2023-02-09 10:15:00,37.72,37.89,37.71,37.79,33253.0,37.551,37.7203,37.5411,37.6207,33253.0
2023-02-09 10:20:00,37.8,37.83,37.73,37.8,51198.0,37.6307,37.6605,37.561,37.6307,51198.0
2023-02-09 10:25:00,37.79,37.85,37.74,37.82,32479.0,37.6207,37.6804,37.5709,37.6506,32479.0
2023-02-09 10:30:00,37.83,37.95,37.82,37.86,19829.0,37.6605,37.78,37.6506,37.6904,19829.0
2023-02-09 10:35:00,37.87,37.95,37.86,37.95,22646.0,37.7004,37.78,37.6904,37.78,22646.0
2023-02-09 10:40:00,37.94,37.95,37.88,37.91,31363.0,37.77,37.78,37.7103,37.7402,31363.0
2023-02-09 10:45:00,37.91,37.98,37.86,37.98,79579.0,37.7402,37.8099,37.6904,37.8099,79579.0
2023-02-09 10:50:00,37.98,38.04,37.94,37.98,69133.0,37.8099,37.8696,37.77,37.8099,69133.0
2023-02-09 10:55:00,37.98,38.02,37.95,37.98,43181.0,37.8099,37.8497,37.78,37.8099,43181.0
2023-02-09 11:00:00,37.98,38.01,37.81,37.81,53647.0,37.8099,37.8397,37.6406,37.6406,53647.0
2023-02-09 11:05:00,37.8,37.89,37.78,37.83,38381.0,37.6307,37.7203,37.6108,37.6605,38381.0
2023-02-09 11:10:00,37.84,37.86,37.8,37.81,24212.0,37.6705,37.6904,37.6307,37.6406,24212.0
2023-02-09 11:15:00,37.82,37.83,37.76,37.8,21250.0,37.6506,37.6605,37.5908,37.6307,21250.0
2023-02-09 11:20:00,37.8,37.8,37.73,37.74,21898.0,37.6307,37.6307,37.561,37.5709,21898.0
2023-02-09 11:25:00,37.75,37.8,37.71,37.72,45397.0,37.5809,37.6307,37.5411,37.551,45397.0
2023-02-09 11:30:00,37.72,37.72,37.49,37.51,42143.0,37.551,37.551,37.3221,37.342,42143.0
2023-02-09 11:35:00,37.51,37.59,37.51,37.55,20592.0,37.342,37.4216,37.342,37.3818,20592.0
2023-02-09 11:40:00,37.57,37.57,37.51,37.54,10698.0,37.4017,37.4017,37.342,37.3718,10698.0
2023-02-09 11:45:00,37.54,37.64,37.53,37.56,35514.0,37.3718,37.4714,37.3619,37.3917,35514.0
2023-02-09 11:50:00,37.56,37.57,37.45,37.45,26617.0,37.3917,37.4017,37.2822,37.2822,26617.0
2023-02-09 11:55:00,37.46,37.54,37.46,37.53,30877.0,37.2922,37.3718,37.2922,37.3619,30877.0
2023-02-09 12:00:00,37.54,37.58,37.48,37.55,26207.0,37.3718,37.4117,37.3121,37.3818,26207.0
2023-02-09 12:05:00,37.54,37.6,37.49,37.59,18434.0,37.3718,37.4316,37.3221,37.4216,18434.0
2023-02-09 12:10:00,37.59,37.61,37.56,37.56,29658.0,37.4216,37.4415,37.3917,37.3917,29658.0
2023-02-09 12:15:00,37.56,37.61,37.56,37.6,13820.0,37.3917,37.4415,37.3917,37.4316,13820.0
2023-02-09 12:20:00,37.6,37.71,37.6,37.7,23300.0,37.4316,37.5411,37.4316,37.5311,23300.0
2023-02-09 12:25:00,37.7,37.78,37.7,37.75,17951.0,37.5311,37.6108,37.5311,37.5809,17951.0
2023-02-09 12:30:00,37.75,37.78,37.69,37.69,17390.0,37.5809,37.6108,37.5212,37.5212,17390.0
2023-02-09 12:35:00,37.66,37.67,37.54,37.58,19086.0,37.4913,37.5013,37.3718,37.4117,19086.0
2023-02-09 12:40:00,37.58,37.64,37.57,37.63,796023.0,37.4117,37.4714,37.4017,37.4614,796023.0
2023-02-09 12:45:00,37.64,37.68,37.58,37.58,23145.0,37.4714,37.5112,37.4117,37.4117,23145.0
2023-02-09 12:50:00,37.59,37.69,37.59,37.6,35257.0,37.4216,37.5212,37.4216,37.4316,35257.0
2023-02-09 12:55:00,37.59,37.59,37.54,37.57,30027.0,37.4216,37.4216,37.3718,37.4017,30027.0
2023-02-09 13:00:00,37.58,37.58,37.43,37.44,34993.0,37.4117,37.4117,37.2623,37.2723,34993.0
2023-02-09 13:05:00,37.44,37.5,37.43,37.46,25078.0,37.2723,37.332,37.2623,37.2922,25078.0
2023-02-09 13:10:00,37.45,37.51,37.45,37.48,12104.0,37.2822,37.342,37.2822,37.3121,12104.0
2023-02-09 13:15:00,37.48,37.53,37.47,37.5,26704.0,37.3121,37.3619,37.3021,37.332,26704.0
2023-02-09 13:20:00,37.5,37.54,37.49,37.5,34292.0,37.332,37.3718,37.3221,37.332,34292.0
2023-02-09 13:25:00,37.51,37.57,37.5,37.55,12059.0,37.342,37.4017,37.332,37.3818,12059.0
2023-02-09 13:30:00,37.54,37.61,37.54,37.6,39176.0,37.3718,37.4415,37.3718,37.4316,39176.0
2023-02-09 13:35:00,37.6,37.71,37.6,37.7,25051.0,37.4316,37.5411,37.4316,37.5311,25051.0
2023-02-09 13:40:00,37.7,37.76,37.7,37.74,17985.0,37.5311,37.5908,37.5311,37.5709,17985.0
2023-02-09 13:45:00,37.75,37.8,37.73,37.8,21387.0,37.5809,37.6307,37.561,37.6307,21387.0
2023-02-09 13:50:00,37.8,37.82,37.75,37.78,15543.0,37.6307,37.6506,37.5809,37.6108,15543.0
2023-02-09 13:55:00,37.78,37.81,37.74,37.76,20790.0,37.6108,37.6406,37.5709,37.5908,20790.0
2023-02-09 14:00:00,37.76,37.77,37.73,37.73,13233.0,37.5908,37.6008,37.561,37.561,13233.0
2023-02-09 14:05:00,37.73,37.76,37.72,37.75,8506.0,37.561,37.5908,37.551,37.5809,8506.0
2023-02-09 14:10:00,37.75,37.76,37.69,37.7,13903.0,37.5809,37.5908,37.5212,37.5311,13903.0
2023-02-09 14:15:00,37.7,37.75,37.69,37.73,14061.0,37.5311,37.5809,37.5212,37.561,14061.0
2023-02-09 14:20:00,37.73,37.75,37.7,37.71,11197.0,37.561,37.5809,37.5311,37.5411,11197.0
2023-02-09 14:25:00,37.73,37.74,37.64,37.65,19222.0,37.561,37.5709,37.4714,37.4813,19222.0
2023-02-09 14:30:00,37.64,37.65,37.55,37.55,25827.0,37.4714,37.4813,37.3818,37.3818,25827.0
2023-02-09 14:35:00,37.55,37.56,37.49,37.5,42954.0,37.3818,37.3917,37.3221,37.332,42954.0
2023-02-09 14:40:00,37.5,37.56,37.48,37.55,42620.0,37.332,37.3917,37.3121,37.3818,42620.0
2023-02-09 14:45:00,37.56,37.61,37.52,37.52,39819.0,37.3917,37.4415,37.3519,37.3519,39819.0
2023-02-09 14:50:00,37.52,37.57,37.49,37.52,65591.0,37.3519,37.4017,37.3221,37.3519,65591.0
2023-02-09 14:55:00,37.52,37.57,37.51,37.54,61465.0,37.3519,37.4017,37.342,37.3718,61465.0
2023-02-09 15:00:00,37.54,37.54,37.47,37.5,35297.0,37.3718,37.3718,37.3021,37.332,35297.0
2023-02-09 15:05:00,37.5,37.56,37.48,37.55,45021.0,37.332,37.3917,37.3121,37.3818,45021.0
2023-02-09 15:10:00,37.55,37.56,37.49,37.5,49252.0,37.3818,37.3917,37.3221,37.332,49252.0
2023-02-09 15:15:00,37.51,37.66,37.5,37.66,35859.0,37.342,37.4913,37.332,37.4913,35859.0
2023-02-09 15:20:00,37.66,37.68,37.59,37.61,44368.0,37.4913,37.5112,37.4216,37.4415,44368.0
2023-02-09 15:25:00,37.62,37.72,37.61,37.71,45478.0,37.4515,37.551,37.4415,37.5411,45478.0
2023-02-09 15:30:00,37.71,37.73,37.66,37.68,59255.0,37.5411,37.561,37.4913,37.5112,59255.0
2023-02-09 15:35:00,37.68,37.69,37.55,37.59,51741.0,37.5112,37.5212,37.3818,37.4216,51741.0
2023-02-09 15:40:00,37.59,37.69,37.56,37.68,96685.0,37.4216,37.5212,37.3917,37.5112,96685.0
2023-02-09 15:45:00,37.68,37.72,37.65,37.68,109998.0,37.5112,37.551,37.4813,37.5112,109998.0
2023-02-09 15:50:00,37.69,37.86,37.65,37.78,151385.0,37.5212,37.6904,37.4813,37.6108,151385.0
2023-02-09 15:55:00,37.79,37.79,37.67,37.69,214715.0,37.6207,37.6207,37.5013,37.5212,214715.0
2023-02-10 09:30:00,36.32,36.83,36.32,36.83,101319.0,36.1573,36.665,36.1573,36.665,101319.0
2023-02-10 09:35:00,36.84,36.92,36.73,36.77,34350.0,36.675,36.7546,36.5655,36.6053,34350.0
2023-02-10 09:40:00,36.78,36.81,36.65,36.72,46130.0,36.6152,36.6451,36.4858,36.5555,46130.0
2023-02-10 09:45:00,36.73,36.8,36.69,36.76,32506.0,36.5655,36.6352,36.5256,36.5953,32506.0
2023-02-10 09:50:00,36.75,36.79,36.7,36.73,37648.0,36.5854,36.6252,36.5356,36.5655,37648.0
2023-02-10 09:55:00,36.73,36.75,36.66,36.68,22653.0,36.5655,36.5854,36.4958,36.5157,22653.0
2023-02-10 10:00:00,36.69,36.74,36.58,36.59,29347.0,36.5256,36.5754,36.4161,36.4261,29347.0
2023-02-10 10:05:00,36.59,36.71,36.58,36.7,27557.0,36.4261,36.5456,36.4161,36.5356,27557.0
2023-02-10 10:10:00,36.7,36.7,36.64,36.66,91211.0,36.5356,36.5356,36.4759,36.4958,91211.0
2023-02-10 10:15:00,36.66,36.79,36.65,36.66,82207.0,36.4958,36.6252,36.4858,36.4958,82207.0
2023-02-10 10:20:00,36.66,36.79,36.66,36.73,109787.0,36.4958,36.6252,36.4958,36.5655,109787.0
2023-02-10 10:25:00,36.74,36.74,36.66,36.67,105564.0,36.5754,36.5754,36.4958,36.5057,105564.0
2023-02-10 10:30:00,36.68,36.87,36.66,36.81,29798.0,36.5157,36.7048,36.4958,36.6451,29798.0
2023-02-10 10:35:00,36.8,36.81,36.73,36.77,18846.0,36.6352,36.6451,36.5655,36.6053,18846.0
2023-02-10 10:40:00,36.76,36.79,36.64,36.64,91492.0,36.5953,36.6252,36.4759,36.4759,91492.0
2023-02-10 10:45:00,36.64,36.71,36.64,36.69,68883.0,36.4759,36.5456,36.4759,36.5256,68883.0
2023-02-10 10:50:00,36.7,36.75,36.65,36.75,71561.0,36.5356,36.5854,36.4858,36.5854,71561.0
2023-02-10 10:55:00,36.75,36.77,36.69,36.69,87146.0,36.5854,36.6053,36.5256,36.5256,87146.0
2023-02-10 11:00:00,36.7,36.73,36.68,36.7,13748.0,36.5356,36.5655,36.5157,36.5356,13748.0
2023-02-10 11:05:00,36.7,36.71,36.66,36.66,39942.0,36.5356,36.5456,36.4958,36.4958,39942.0
2023-02-10 11:10:00,36.66,36.68,36.6,36.61,22313.0,36.4958,36.5157,36.436,36.446,22313.0
2023-02-10 11:15:00,36.61,36.81,36.6,36.75,250634.0,36.446,36.6451,36.436,36.5854,250634.0
2023-02-10 11:20:00,36.74,36.77,36.72,36.75,16930.0,36.5754,36.6053,36.5555,36.5854,16930.0
2023-02-10 11:25:00,36.75,36.78,36.72,36.78,19265.0,36.5854,36.6152,36.5555,36.6152,19265.0
2023-02-10 11:30:00,36.78,36.91,36.78,36.9,13687.0,36.6152,36.7447,36.6152,36.7347,13687.0
2023-02-10 11:35:00,36.9,36.9,36.82,36.82,14310.0,36.7347,36.7347,36.6551,36.6551,14310.0
2023-02-10 11:40:00,36.81,36.81,36.72,36.73,10516.0,36.6451,36.6451,36.5555,36.5655,10516.0
2023-02-10 11:45:00,36.73,36.76,36.71,36.71,13590.0,36.5655,36.5953,36.5456,36.5456,13590.0
2023-02-10 11:50:00,36.7,36.77,36.68,36.77,12674.0,36.5356,36.6053,36.5157,36.6053,12674.0
2023-02-10 11:55:00,36.77,36.79,36.75,36.75,6267.0,36.6053,36.6252,36.5854,36.5854,6267.0
2023-02-10 12:00:00,36.75,36.75,36.61,36.61,21749.0,36.5854,36.5854,36.446,36.446,21749.0
2023-02-10 12:05:00,36.61,36.61,36.53,36.54,20282.0,36.446,36.446,36.3664,36.3763,20282.0
2023-02-10 12:10:00,36.54,36.55,36.48,36.55,76699.0,36.3763,36.3863,36.3166,36.3863,76699.0
2023-02-10 12:15:00,36.55,36.58,36.49,36.52,39387.0,36.3863,36.4161,36.3265,36.3564,39387.0
2023-02-10 12:20:00,36.52,36.7,36.51,36.67,14405.0,36.3564,36.5356,36.3464,36.5057,14405.0
2023-02-10 12:25:00,36.68,36.71,36.65,36.69,8950.0,36.5157,36.5456,36.4858,36.5256,8950.0
2023-02-10 12:30:00,36.72,36.76,36.68,36.68,10984.0,36.5555,36.5953,36.5157,36.5157,10984.0
2023-02-10 12:35:00,36.68,36.69,36.66,36.68,12452.0,36.5157,36.5256,36.4958,36.5157,12452.0
2023-02-10 12:40:00,36.69,36.69,36.65,36.69,14369.0,36.5256,36.5256,36.4858,36.5256,14369.0
2023-02-10 12:45:00,36.68,36.74,36.67,36.71,14096.0,36.5157,36.5754,36.5057,36.5456,14096.0
2023-02-10 12:50:00,36.71,36.75,36.71,36.73,9394.0,36.5456,36.5854,36.5456,36.5655,9394.0
2023-02-10 12:55:00,36.73,36.8,36.71,36.8,13610.0,36.5655,36.6352,36.5456,36.6352,13610.0
2023-02-10 13:00:00,36.8,36.82,36.77,36.82,20139.0,36.6352,36.6551,36.6053,36.6551,20139.0
2023-02-10 13:05:00,36.82,36.95,36.81,36.94,43730.0,36.6551,36.7845,36.6451,36.7745,43730.0
2023-02-10 13:10:00,36.94,36.98,36.93,36.97,39511.0,36.7745,36.8143,36.7646,36.8044,39511.0
2023-02-10 13:15:00,36.97,36.99,36.95,36.96,29567.0,36.8044,36.8243,36.7845,36.7944,29567.0
2023-02-10 13:20:00,36.97,36.99,36.78,36.78,12466.0,36.8044,36.8243,36.6152,36.6152,12466.0
2023-02-10 13:25:00,36.77,36.83,36.75,36.82,13895.0,36.6053,36.665,36.5854,36.6551,13895.0
2023-02-10 13:30:00,36.82,36.84,36.78,36.81,12525.0,36.6551,36.675,36.6152,36.6451,12525.0
2023-02-10 13:35:00,36.8,36.81,36.74,36.8,7300.0,36.6352,36.6451,36.5754,36.6352,7300.0
2023-02-10 13:40:00,36.79,36.83,36.78,36.8,16831.0,36.6252,36.665,36.6152,36.6352,16831.0
2023-02-10 13:45:00,36.77,36.8,36.75,36.75,7950.0,36.6053,36.6352,36.5854,36.5854,7950.0
2023-02-10 13:50:00,36.75,36.76,36.71,36.72,9348.0,36.5854,36.5953,36.5456,36.5555,9348.0
2023-02-10 13:55:00,36.71,36.71,36.64,36.65,12481.0,36.5456,36.5456,36.4759,36.4858,12481.0
2023-02-10 14:00:00,36.65,36.66,36.55,36.55,16545.0,36.4858,36.4958,36.3863,36.3863,16545.0
2023-02-10 14:05:00,36.56,36.66,36.56,36.63,28164.0,36.3962,36.4958,36.3962,36.4659,28164.0
2023-02-10 14:10:00,36.62,36.63,36.57,36.59,34311.0,36.456,36.4659,36.4062,36.4261,34311.0
2023-02-10 14:15:00,36.6,36.69,36.59,36.66,14178.0,36.436,36.5256,36.4261,36.4958,14178.0
2023-02-10 14:20:00,36.66,36.69,36.64,36.64,8961.0,36.4958,36.5256,36.4759,36.4759,8961.0
2023-02-10 14:25:00,36.64,36.66,36.63,36.65,9693.0,36.4759,36.4958,36.4659,36.4858,9693.0
2023-02-10 14:30:00,36.64,36.67,36.63,36.64,22597.0,36.4759,36.5057,36.4659,36.4759,22597.0
2023-02-10 14:35:00,36.64,36.7,36.64,36.69,11300.0,36.4759,36.5356,36.4759,36.5256,11300.0
2023-02-10 14:40:00,36.68,36.68,36.61,36.64,13628.0,36.5157,36.5157,36.446,36.4759,13628.0
2023-02-10 14:45:00,36.63,36.64,36.55,36.55,11152.0,36.4659,36.4759,36.3863,36.3863,11152.0
2023-02-10 14:50:00,36.56,36.6,36.55,36.59,12027.0,36.3962,36.436,36.3863,36.4261,12027.0
2023-02-10 14:55:00,36.59,36.6,36.56,36.58,24452.0,36.4261,36.436,36.3962,36.4161,24452.0
2023-02-10 15:00:00,36.58,36.61,36.57,36.59,16295.0,36.4161,36.446,36.4062,36.4261,16295.0
2023-02-10 15:05:00,36.59,36.62,36.57,36.58,13891.0,36.4261,36.456,36.4062,36.4161,13891.0
2023-02-10 15:10:00,36.59,36.61,36.57,36.6,12176.0,36.4261,36.446,36.4062,36.436,12176.0
2023-02-10 15:15:00,36.61,36.61,36.54,36.57,19732.0,36.446,36.446,36.3763,36.4062,19732.0
2023-02-10 15:20:00,36.57,36.57,36.53,36.56,10420.0,36.4062,36.4062,36.3664,36.3962,10420.0
2023-02-10 15:25:00,36.55,36.56,36.49,36.49,36338.0,36.3863,36.3962,36.3265,36.3265,36338.0
2023-02-10 15:30:00,36.51,36.54,36.5,36.51,19782.0,36.3464,36.3763,36.3365,36.3464,19782.0
2023-02-10 15:35:00,36.52,36.6,36.51,36.59,25582.0,36.3564,36.436,36.3464,36.4261,25582.0
2023-02-10 15:40:00,36.59,36.61,36.57,36.59,29438.0,36.4261,36.446,36.4062,36.4261,29438.0
2023-02-10 15:45:00,36.58,36.6,36.53,36.6,35488.0,36.4161,36.436,36.3664,36.436,35488.0
2023-02-10 15:50:00,36.6,36.61,36.55,36.56,70439.0,36.436,36.446,36.3863,36.3962,70439.0
2023-02-10 15:55:00,36.57,36.62,36.54,36.55,125207.0,36.4062,36.456,36.3763,36.3863,125207.0
2023-02-13 09:30:00,37.29,37.53,37.09,37.1,110756.0,37.123,37.3619,36.9239,36.9338,110756.0
2023-02-13 09:35:00,37.12,37.19,37.05,37.16,37625.0,36.9537,37.0234,36.884,36.9935,37625.0
2023-02-13 09:40:00,37.18,37.24,37.04,37.11,16435.0,37.0134,37.0732,36.8741,36.9438,16435.0
2023-02-13 09:45:00,37.1,37.17,37.02,37.17,34046.0,36.9338,37.0035,36.8542,37.0035,34046.0
2023-02-13 09:50:00,37.18,37.47,37.17,37.47,45911.0,37.0134,37.3021,37.0035,37.3021,45911.0
2023-02-13 09:55:00,37.47,37.62,37.46,37.56,40065.0,37.3021,37.4515,37.2922,37.3917,40065.0
2023-02-13 10:00:00,37.57,37.69,37.49,37.55,45136.0,37.4017,37.5212,37.3221,37.3818,45136.0
2023-02-13 10:05:00,37.56,37.69,37.53,37.63,48736.0,37.3917,37.5212,37.3619,37.4614,48736.0
2023-02-13 10:10:00,37.63,37.64,37.46,37.47,37076.0,37.4614,37.4714,37.2922,37.3021,37076.0
2023-02-13 10:15:00,37.47,37.53,37.42,37.52,32072.0,37.3021,37.3619,37.2524,37.3519,32072.0
2023-02-13 10:20:00,37.51,37.76,37.5,37.7,60993.0,37.342,37.5908,37.332,37.5311,60993.0
2023-02-13 10:25:00,37.7,37.98,37.7,37.96,73319.0,37.5311,37.8099,37.5311,37.79,73319.0
2023-02-13 10:30:00,37.96,37.97,37.85,37.86,52453.0,37.79,37.7999,37.6804,37.6904,52453.0
2023-02-13 10:35:00,37.87,38.0,37.84,37.88,74396.0,37.7004,37.8298,37.6705,37.7103,74396.0
2023-02-13 10:40:00,37.89,37.89,37.75,37.84,32407.0,37.7203,37.7203,37.5809,37.6705,32407.0
2023-02-13 10:45:00,37.84,37.85,37.7,37.84,62476.0,37.6705,37.6804,37.5311,37.6705,62476.0
2023-02-13 10:50:00,37.84,37.89,37.81,37.88,59161.0,37.6705,37.7203,37.6406,37.7103,59161.0
2023-02-13 10:55:00,37.89,37.94,37.84,37.84,34246.0,37.7203,37.77,37.6705,37.6705,34246.0
2023-02-13 11:00:00,37.85,38.0,37.85,37.99,114979.0,37.6804,37.8298,37.6804,37.8198,114979.0
2023-02-13 11:05:00,38.0,38.06,37.97,38.05,49493.0,37.8298,37.8895,37.7999,37.8796,49493.0
2023-02-13 11:10:00,38.05,38.14,38.02,38.04,49342.0,37.8796,37.9691,37.8497,37.8696,49342.0
2023-02-13 11:15:00,38.02,38.1,38.0,38.01,65474.0,37.8497,37.9293,37.8298,37.8397,65474.0
2023-02-13 11:20:00,38.0,38.03,37.97,38.0,33303.0,37.8298,37.8596,37.7999,37.8298,33303.0
2023-02-13 11:25:00,38.0,38.0,37.93,37.97,55910.0,37.8298,37.8298,37.7601,37.7999,55910.0
2023-02-13 11:30:00,37.97,38.0,37.89,37.91,139839.0,37.7999,37.8298,37.7203,37.7402,139839.0
2023-02-13 11:35:00,37.93,37.95,37.88,37.93,44900.0,37.7601,37.78,37.7103,37.7601,44900.0
2023-02-13 11:40:00,37.93,38.07,37.88,38.02,40915.0,37.7601,37.8995,37.7103,37.8497,40915.0
2023-02-13 11:45:00,38.02,38.02,37.91,37.93,28337.0,37.8497,37.8497,37.7402,37.7601,28337.0
2023-02-13 11:50:00,37.92,37.93,37.86,37.86,43145.0,37.7501,37.7601,37.6904,37.6904,43145.0
2023-02-13 11:55:00,37.88,37.89,37.81,37.86,25207.0,37.7103,37.7203,37.6406,37.6904,25207.0
2023-02-13 12:00:00,37.87,38.0,37.84,37.99,18108.0,37.7004,37.8298,37.6705,37.8198,18108.0
2023-02-13 12:05:00,37.99,38.1,37.97,38.08,32517.0,37.8198,37.9293,37.7999,37.9094,32517.0
2023-02-13 12:10:00,38.09,38.13,38.05,38.13,24595.0,37.9194,37.9592,37.8796,37.9592,24595.0
2023-02-13 12:15:00,38.13,38.18,38.06,38.11,29735.0,37.9592,38.009,37.8895,37.9393,29735.0
2023-02-13 12:20:00,38.11,38.19,38.08,38.08,28030.0,37.9393,38.0189,37.9094,37.9094,28030.0
2023-02-13 12:25:00,38.08,38.11,38.02,38.04,14183.0,37.9094,37.9393,37.8497,37.8696,14183.0
2023-02-13 12:30:00,38.04,38.06,37.99,38.06,13495.0,37.8696,37.8895,37.8198,37.8895,13495.0
2023-02-13 12:35:00,38.05,38.08,38.02,38.05,18080.0,37.8796,37.9094,37.8497,37.8796,18080.0
2023-02-13 12:40:00,38.06,38.07,38.0,38.02,11862.0,37.8895,37.8995,37.8298,37.8497,11862.0
2023-02-13 12:45:00,38.02,38.05,38.01,38.03,13251.0,37.8497,37.8796,37.8397,37.8596,13251.0
2023-02-13 12:50:00,38.05,38.06,37.95,37.99,17695.0,37.8796,37.8895,37.78,37.8198,17695.0
2023-02-13 12:55:00,37.99,38.01,37.94,37.95,18016.0,37.8198,37.8397,37.77,37.78,18016.0
2023-02-13 13:00:00,37.94,37.94,37.9,37.92,12693.0,37.77,37.77,37.7302,37.7501,12693.0
2023-02-13 13:05:00,37.93,37.94,37.89,37.93,12378.0,37.7601,37.77,37.7203,37.7601,12378.0
2023-02-13 13:10:00,37.94,37.95,37.93,37.94,16765.0,37.77,37.78,37.7601,37.77,16765.0
2023-02-13 13:15:00,37.94,37.95,37.9,37.91,12716.0,37.77,37.78,37.7302,37.7402,12716.0
2023-02-13 13:20:00,37.91,37.92,37.88,37.9,12804.0,37.7402,37.7501,37.7103,37.7302,12804.0
2023-02-13 13:25:00,37.91,37.95,37.9,37.92,22884.0,37.7402,37.78,37.7302,37.7501,22884.0
2023-02-13 13:30:00,37.91,37.96,37.9,37.95,27556.0,37.7402,37.79,37.7302,37.78,27556.0
2023-02-13 13:35:00,37.95,37.96,37.88,37.94,28694.0,37.78,37.79,37.7103,37.77,28694.0
2023-02-13 13:40:00,37.93,37.95,37.91,37.95,16699.0,37.7601,37.78,37.7402,37.78,16699.0
2023-02-13 13:45:00,37.95,37.96,37.92,37.93,17023.0,37.78,37.79,37.7501,37.7601,17023.0
2023-02-13 13:50:00,37.93,37.97,37.93,37.95,17885.0,37.7601,37.7999,37.7601,37.78,17885.0
2023-02-13 13:55:00,37.95,37.96,37.9,37.9,15747.0,37.78,37.79,37.7302,37.7302,15747.0
2023-02-13 14:00:00,37.91,37.95,37.91,37.92,7919.0,37.7402,37.78,37.7402,37.7501,7919.0
2023-02-13 14:05:00,37.93,37.95,37.92,37.94,16121.0,37.7601,37.78,37.7501,37.77,16121.0
2023-02-13 14:10:00,37.94,37.95,37.86,37.86,20685.0,37.77,37.78,37.6904,37.6904,20685.0
2023-02-13 14:15:00,37.86,37.89,37.85,37.88,14575.0,37.6904,37.7203,37.6804,37.7103,14575.0
2023-02-13 14:20:00,37.88,37.89,37.86,37.88,15636.0,37.7103,37.7203,37.6904,37.7103,15636.0
2023-02-13 14:25:00,37.88,37.88,37.86,37.86,12713.0,37.7103,37.7103,37.6904,37.6904,12713.0
2023-02-13 14:30:00,37.86,37.88,37.85,37.86,14530.0,37.6904,37.7103,37.6804,37.6904,14530.0
2023-02-13 14:35:00,37.86,37.92,37.84,37.91,18176.0,37.6904,37.7501,37.6705,37.7402,18176.0
2023-02-13 14:40:00,37.91,37.94,37.91,37.94,19965.0,37.7402,37.77,37.7402,37.77,19965.0
2023-02-13 14:45:00,37.94,37.96,37.85,37.87,46482.0,37.77,37.79,37.6804,37.7004,46482.0
2023-02-13 14:50:00,37.87,37.95,37.87,37.95,17205.0,37.7004,37.78,37.7004,37.78,17205.0
2023-02-13 14:55:00,37.95,37.95,37.92,37.93,15700.0,37.78,37.78,37.7501,37.7601,15700.0
2023-02-13 15:00:00,37.93,37.94,37.91,37.94,14265.0,37.7601,37.77,37.7402,37.77,14265.0
2023-02-13 15:05:00,37.94,37.96,37.92,37.95,19140.0,37.77,37.79,37.7501,37.78,19140.0
2023-02-13 15:10:00,37.95,37.95,37.92,37.95,13986.0,37.78,37.78,37.7501,37.78,13986.0
2023-02-13 15:15:00,37.95,37.96,37.91,37.95,38389.0,37.78,37.79,37.7402,37.78,38389.0
2023-02-13 15:20:00,37.95,37.96,37.89,37.91,19024.0,37.78,37.79,37.7203,37.7402,19024.0
2023-02-13 15:25:00,37.91,37.93,37.89,37.93,21145.0,37.7402,37.7601,37.7203,37.7601,21145.0
2023-02-13 15:30:00,37.93,37.96,37.91,37.96,32380.0,37.7601,37.79,37.7402,37.79,32380.0
2023-02-13 15:35:00,37.96,37.99,37.94,37.95,36841.0,37.79,37.8198,37.77,37.78,36841.0
2023-02-13 15:40:00,37.95,37.98,37.94,37.95,42992.0,37.78,37.8099,37.77,37.78,42992.0
2023-02-13 15:45:00,37.95,37.96,37.9,37.95,80907.0,37.78,37.79,37.7302,37.78,80907.0
2023-02-13 15:50:00,37.95,37.95,37.87,37.89,81403.0,37.78,37.78,37.7004,37.7203,81403.0
2023-02-13 15:55:00,37.89,37.9,37.85,37.85,165913.0,37.7203,37.7302,37.6804,37.6804,165913.0
2023-02-14 09:30:00,37.34,37.41,37.19,37.32,103329.0,37.1727,37.2424,37.0234,37.1528,103329.0
2023-02-14 09:35:00,37.31,37.5,37.31,37.48,38321.0,37.1429,37.332,37.1429,37.3121,38321.0
2023-02-14 09:40:00,37.48,37.71,37.46,37.67,43696.0,37.3121,37.5411,37.2922,37.5013,43696.0
2023-02-14 09:45:00,37.7,37.77,37.67,37.75,46742.0,37.5311,37.6008,37.5013,37.5809,46742.0
2023-02-14 09:50:00,37.75,37.77,37.71,37.77,30854.0,37.5809,37.6008,37.5411,37.6008,30854.0
2023-02-14 09:55:00,37.77,37.99,37.72,37.9,208592.0,37.6008,37.8198,37.551,37.7302,208592.0
2023-02-14 10:00:00,37.9,37.92,37.68,37.71,75116.0,37.7302,37.7501,37.5112,37.5411,75116.0
2023-02-14 10:05:00,37.67,37.67,37.53,37.55,28533.0,37.5013,37.5013,37.3619,37.3818,28533.0
2023-02-14 10:10:00,37.55,37.63,37.49,37.56,24557.0,37.3818,37.4614,37.3221,37.3917,24557.0
2023-02-14 10:15:00,37.56,37.6,37.5,37.52,25350.0,37.3917,37.4316,37.332,37.3519,25350.0
2023-02-14 10:20:00,37.51,37.55,37.45,37.55,17144.0,37.342,37.3818,37.2822,37.3818,17144.0
2023-02-14 10:25:00,37.55,37.57,37.48,37.51,27769.0,37.3818,37.4017,37.3121,37.342,27769.0
2023-02-14 10:30:00,37.51,37.51,37.41,37.45,20353.0,37.342,37.342,37.2424,37.2822,20353.0
2023-02-14 10:35:00,37.45,37.45,37.32,37.35,25254.0,37.2822,37.2822,37.1528,37.1827,25254.0
2023-02-14 10:40:00,37.33,37.43,37.32,37.41,20895.0,37.1628,37.2623,37.1528,37.2424,20895.0
2023-02-14 10:45:00,37.41,37.46,37.38,37.44,22613.0,37.2424,37.2922,37.2126,37.2723,22613.0
2023-02-14 10:50:00,37.44,37.57,37.4,37.42,297606.0,37.2723,37.4017,37.2325,37.2524,297606.0
2023-02-14 10:55:00,37.42,37.43,37.35,37.38,29946.0,37.2524,37.2623,37.1827,37.2126,29946.0
2023-02-14 11:00:00,37.39,37.44,37.37,37.42,24536.0,37.2225,37.2723,37.2026,37.2524,24536.0
2023-02-14 11:05:00,37.41,37.57,37.4,37.48,376250.0,37.2424,37.4017,37.2325,37.3121,376250.0
2023-02-14 11:10:00,37.48,37.49,37.45,37.45,10769.0,37.3121,37.3221,37.2822,37.2822,10769.0
2023-02-14 11:15:00,37.45,37.49,37.43,37.48,85523.0,37.2822,37.3221,37.2623,37.3121,85523.0
2023-02-14 11:20:00,37.48,37.49,37.42,37.47,116012.0,37.3121,37.3221,37.2524,37.3021,116012.0
2023-02-14 11:25:00,37.47,37.47,37.31,37.45,152224.0,37.3021,37.3021,37.1429,37.2822,152224.0
2023-02-14 11:30:00,37.44,37.51,37.43,37.49,49439.0,37.2723,37.342,37.2623,37.3221,49439.0
2023-02-14 11:35:00,37.49,37.52,37.47,37.48,468794.0,37.3221,37.3519,37.3021,37.3121,468794.0
2023-02-14 11:40:00,37.48,37.52,37.43,37.52,84924.0,37.3121,37.3519,37.2623,37.3519,84924.0
2023-02-14 11:45:00,37.51,37.54,37.5,37.52,16391.0,37.342,37.3718,37.332,37.3519,16391.0
2023-02-14 11:50:00,37.52,37.54,37.46,37.54,19490.0,37.3519,37.3718,37.2922,37.3718,19490.0
2023-02-14 11:55:00,37.53,37.59,37.51,37.59,17515.0,37.3619,37.4216,37.342,37.4216,17515.0
2023-02-14 12:00:00,37.6,37.66,37.59,37.66,34506.0,37.4316,37.4913,37.4216,37.4913,34506.0
2023-02-14 12:05:00,37.66,37.69,37.64,37.68,16597.0,37.4913,37.5212,37.4714,37.5112,16597.0
2023-02-14 12:10:00,37.69,37.71,37.64,37.65,24928.0,37.5212,37.5411,37.4714,37.4813,24928.0
2023-02-14 12:15:00,37.65,37.67,37.64,37.66,12380.0,37.4813,37.5013,37.4714,37.4913,12380.0
2023-02-14 12:20:00,37.66,37.67,37.61,37.62,11589.0,37.4913,37.5013,37.4415,37.4515,11589.0
2023-02-14 12:25:00,37.62,37.63,37.55,37.55,11751.0,37.4515,37.4614,37.3818,37.3818,11751.0
2023-02-14 12:30:00,37.56,37.57,37.52,37.52,8039.0,37.3917,37.4017,37.3519,37.3519,8039.0
2023-02-14 12:35:00,37.53,37.56,37.53,37.55,10079.0,37.3619,37.3917,37.3619,37.3818,10079.0
2023-02-14 12:40:00,37.55,37.56,37.48,37.49,10240.0,37.3818,37.3917,37.3121,37.3221,10240.0
2023-02-14 12:45:00,37.49,37.49,37.46,37.47,10523.0,37.3221,37.3221,37.2922,37.3021,10523.0
2023-02-14 12:50:00,37.47,37.5,37.45,37.5,28745.0,37.3021,37.332,37.2822,37.332,28745.0
2023-02-14 12:55:00,37.49,37.51,37.48,37.49,11229.0,37.3221,37.342,37.3121,37.3221,11229.0
2023-02-14 13:00:00,37.48,37.55,37.48,37.53,17313.0,37.3121,37.3818,37.3121,37.3619,17313.0
2023-02-14 13:05:00,37.52,37.55,37.52,37.53,10445.0,37.3519,37.3818,37.3519,37.3619,10445.0
2023-02-14 13:10:00,37.53,37.53,37.48,37.51,6992.0,37.3619,37.3619,37.3121,37.342,6992.0
2023-02-14 13:15:00,37.52,37.52,37.47,37.47,11142.0,37.3519,37.3519,37.3021,37.3021,11142.0
2023-02-14 13:20:00,37.48,37.49,37.46,37.48,9451.0,37.3121,37.3221,37.2922,37.3121,9451.0
2023-02-14 13:25:00,37.49,37.53,37.49,37.52,8254.0,37.3221,37.3619,37.3221,37.3519,8254.0
2023-02-14 13:30:00,37.52,37.54,37.51,37.52,12519.0,37.3519,37.3718,37.342,37.3519,12519.0
2023-02-14 13:35:00,37.52,37.53,37.45,37.5,19078.0,37.3519,37.3619,37.2822,37.332,19078.0
2023-02-14 13:40:00,37.5,37.5,37.44,37.46,29928.0,37.332,37.332,37.2723,37.2922,29928.0
2023-02-14 13:45:00,37.47,37.5,37.47,37.48,11536.0,37.3021,37.332,37.3021,37.3121,11536.0
2023-02-14 13:50:00,37.49,37.5,37.48,37.48,6621.0,37.3221,37.332,37.3121,37.3121,6621.0
2023-02-14 13:55:00,37.49,37.49,37.46,37.48,16161.0,37.3221,37.3221,37.2922,37.3121,16161.0
2023-02-14 14:00:00,37.48,37.5,37.47,37.5,10240.0,37.3121,37.332,37.3021,37.332,10240.0
2023-02-14 14:05:00,37.5,37.5,37.45,37.48,17981.0,37.332,37.332,37.2822,37.3121,17981.0
2023-02-14 14:10:00,37.49,37.5,37.47,37.49,11714.0,37.3221,37.332,37.3021,37.3221,11714.0
2023-02-14 14:15:00,37.49,37.49,37.47,37.49,8699.0,37.3221,37.3221,37.3021,37.3221,8699.0
2023-02-14 14:20:00,37.49,37.49,37.44,37.48,23857.0,37.3221,37.3221,37.2723,37.3121,23857.0
2023-02-14 14:25:00,37.48,37.49,37.47,37.48,5793.0,37.3121,37.3221,37.3021,37.3121,5793.0
2023-02-14 14:30:00,37.49,37.51,37.47,37.51,15028.0,37.3221,37.342,37.3021,37.342,15028.0
2023-02-14 14:35:00,37.51,37.53,37.5,37.52,14905.0,37.342,37.3619,37.332,37.3519,14905.0
2023-02-14 14:40:00,37.52,37.54,37.52,37.54,7282.0,37.3519,37.3718,37.3519,37.3718,7282.0
2023-02-14 14:45:00,37.54,37.61,37.53,37.59,47210.0,37.3718,37.4415,37.3619,37.4216,47210.0
2023-02-14 14:50:00,37.59,37.64,37.59,37.63,27135.0,37.4216,37.4714,37.4216,37.4614,27135.0
2023-02-14 14:55:00,37.62,37.64,37.59,37.59,32875.0,37.4515,37.4714,37.4216,37.4216,32875.0
2023-02-14 15:00:00,37.6,37.64,37.6,37.63,12440.0,37.4316,37.4714,37.4316,37.4614,12440.0
2023-02-14 15:05:00,37.63,37.63,37.59,37.6,27577.0,37.4614,37.4614,37.4216,37.4316,27577.0
2023-02-14 15:10:00,37.6,37.64,37.59,37.64,23639.0,37.4316,37.4714,37.4216,37.4714,23639.0
2023-02-14 15:15:00,37.63,37.66,37.62,37.64,24862.0,37.4614,37.4913,37.4515,37.4714,24862.0
2023-02-14 15:20:00,37.64,37.64,37.62,37.64,15221.0,37.4714,37.4714,37.4515,37.4714,15221.0
2023-02-14 15:25:00,37.63,37.67,37.63,37.66,15416.0,37.4614,37.5013,37.4614,37.4913,15416.0
2023-02-14 15:30:00,37.66,37.7,37.64,37.65,36830.0,37.4913,37.5311,37.4714,37.4813,36830.0
2023-02-14 15:35:00,37.66,37.67,37.62,37.65,61892.0,37.4913,37.5013,37.4515,37.4813,61892.0
2023-02-14 15:40:00,37.66,37.7,37.64,37.68,34538.0,37.4913,37.5311,37.4714,37.5112,34538.0
2023-02-14 15:45:00,37.68,37.68,37.63,37.68,78820.0,37.5112,37.5112,37.4614,37.5112,78820.0
2023-02-14 15:50:00,37.67,37.81,37.67,37.79,95709.0,37.5013,37.6406,37.5013,37.6207,95709.0
2023-02-14 15:55:00,37.79,37.8,37.75,37.8,278410.0,37.6207,37.6307,37.5809,37.6307,278410.0
2023-02-15 09:30:00,37.31,37.51,37.08,37.35,63362.0,37.1429,37.342,36.9139,37.1827,63362.0
2023-02-15 09:35:00,37.34,37.41,37.23,37.27,17368.0,37.1727,37.2424,37.0632,37.103,17368.0
2023-02-15 09:40:00,37.26,37.36,37.18,37.31,40900.0,37.0931,37.1926,37.0134,37.1429,40900.0
2023-02-15 09:45:00,37.3,37.3,37.13,37.13,25579.0,37.1329,37.1329,36.9637,36.9637,25579.0
2023-02-15 09:50:00,37.14,37.17,36.96,37.0,56940.0,36.9736,37.0035,36.7944,36.8343,56940.0
2023-02-15 09:55:00,37.0,37.11,36.98,37.11,29116.0,36.8343,36.9438,36.8143,36.9438,29116.0
2023-02-15 10:00:00,37.14,37.28,37.13,37.24,35493.0,36.9736,37.113,36.9637,37.0732,35493.0
2023-02-15 10:05:00,37.24,37.26,37.12,37.13,40077.0,37.0732,37.0931,36.9537,36.9637,40077.0
2023-02-15 10:10:00,37.14,37.15,37.03,37.04,17993.0,36.9736,36.9836,36.8641,36.8741,17993.0
2023-02-15 10:15:00,37.02,37.11,37.01,37.07,22662.0,36.8542,36.9438,36.8442,36.9039,22662.0
2023-02-15 10:20:00,37.06,37.07,36.92,36.93,22142.0,36.894,36.9039,36.7546,36.7646,22142.0
2023-02-15 10:25:00,36.92,36.98,36.91,36.95,19277.0,36.7546,36.8143,36.7447,36.7845,19277.0
2023-02-15 10:30:00,36.95,36.99,36.9,36.92,22295.0,36.7845,36.8243,36.7347,36.7546,22295.0
2023-02-15 10:35:00,36.93,36.93,36.76,36.78,19131.0,36.7646,36.7646,36.5953,36.6152,19131.0
2023-02-15 10:40:00,36.79,36.88,36.77,36.77,38697.0,36.6252,36.7148,36.6053,36.6053,38697.0
2023-02-15 10:45:00,36.77,36.91,36.76,36.89,46168.0,36.6053,36.7447,36.5953,36.7247,46168.0
2023-02-15 10:50:00,36.9,36.94,36.85,36.94,12458.0,36.7347,36.7745,36.6849,36.7745,12458.0
2023-02-15 10:55:00,36.93,36.94,36.87,36.87,18067.0,36.7646,36.7745,36.7048,36.7048,18067.0
2023-02-15 11:00:00,36.87,36.94,36.85,36.92,15778.0,36.7048,36.7745,36.6849,36.7546,15778.0
2023-02-15 11:05:00,36.93,37.02,36.93,36.95,22756.0,36.7646,36.8542,36.7646,36.7845,22756.0
2023-02-15 11:10:00,36.95,37.0,36.94,37.0,11766.0,36.7845,36.8343,36.7745,36.8343,11766.0
2023-02-15 11:15:00,37.0,37.01,36.96,36.99,15907.0,36.8343,36.8442,36.7944,36.8243,15907.0
2023-02-15 11:20:00,36.98,36.99,36.95,36.97,10829.0,36.8143,36.8243,36.7845,36.8044,10829.0
2023-02-15 11:25:00,36.97,37.02,36.95,36.98,17619.0,36.8044,36.8542,36.7845,36.8143,17619.0
2023-02-15 11:30:00,36.98,36.98,36.91,36.94,20738.0,36.8143,36.8143,36.7447,36.7745,20738.0
2023-02-15 11:35:00,36.93,36.96,36.92,36.94,18584.0,36.7646,36.7944,36.7546,36.7745,18584.0
2023-02-15 11:40:00,36.93,36.97,36.92,36.97,17721.0,36.7646,36.8044,36.7546,36.8044,17721.0
2023-02-15 11:45:00,36.97,36.97,36.94,36.95,15121.0,36.8044,36.8044,36.7745,36.7845,15121.0
2023-02-15 11:50:00,36.95,36.97,36.92,36.93,10696.0,36.7845,36.8044,36.7546,36.7646,10696.0
2023-02-15 11:55:00,36.93,36.93,36.86,36.89,13388.0,36.7646,36.7646,36.6949,36.7247,13388.0
2023-02-15 12:00:00,36.89,36.9,36.86,36.87,17906.0,36.7247,36.7347,36.6949,36.7048,17906.0
2023-02-15 12:05:00,36.87,36.87,36.81,36.87,11539.0,36.7048,36.7048,36.6451,36.7048,11539.0
2023-02-15 12:10:00,36.87,36.87,36.8,36.84,12821.0,36.7048,36.7048,36.6352,36.675,12821.0
2023-02-15 12:15:00,36.83,36.88,36.82,36.88,5815.0,36.665,36.7148,36.6551,36.7148,5815.0
2023-02-15 12:20:00,36.88,36.88,36.84,36.88,5943.0,36.7148,36.7148,36.675,36.7148,5943.0
2023-02-15 12:25:00,36.88,36.98,36.87,36.95,18183.0,36.7148,36.8143,36.7048,36.7845,18183.0
2023-02-15 12:30:00,36.95,36.99,36.92,36.95,11965.0,36.7845,36.8243,36.7546,36.7845,11965.0
2023-02-15 12:35:00,36.97,36.97,36.92,36.97,12818.0,36.8044,36.8044,36.7546,36.8044,12818.0
2023-02-15 12:40:00,36.97,37.05,36.96,37.05,7920.0,36.8044,36.884,36.7944,36.884,7920.0
2023-02-15 12:45:00,37.05,37.08,37.0,37.0,13915.0,36.884,36.9139,36.8343,36.8343,13915.0
2023-02-15 12:50:00,37.0,37.03,36.99,37.02,12728.0,36.8343,36.8641,36.8243,36.8542,12728.0
2023-02-15 12:55:00,37.02,37.07,37.01,37.07,10390.0,36.8542,36.9039,36.8442,36.9039,10390.0
2023-02-15 13:00:00,37.07,37.1,37.05,37.09,9481.0,36.9039,36.9338,36.884,36.9239,9481.0
2023-02-15 13:05:00,37.08,37.12,37.07,37.12,14621.0,36.9139,36.9537,36.9039,36.9537,14621.0
2023-02-15 13:10:00,37.12,37.13,37.1,37.13,6600.0,36.9537,36.9637,36.9338,36.9637,6600.0
2023-02-15 13:15:00,37.13,37.18,37.12,37.12,28058.0,36.9637,37.0134,36.9537,36.9537,28058.0
2023-02-15 13:20:00,37.12,37.14,37.1,37.1,12270.0,36.9537,36.9736,36.9338,36.9338,12270.0
2023-02-15 13:25:00,37.09,37.15,37.09,37.15,15063.0,36.9239,36.9836,36.9239,36.9836,15063.0
2023-02-15 13:30:00,37.15,37.24,37.15,37.23,27708.0,36.9836,37.0732,36.9836,37.0632,27708.0
2023-02-15 13:35:00,37.24,37.24,37.16,37.16,10305.0,37.0732,37.0732,36.9935,36.9935,10305.0
2023-02-15 13:40:00,37.16,37.23,37.16,37.2,14557.0,36.9935,37.0632,36.9935,37.0334,14557.0
2023-02-15 13:45:00,37.2,37.2,37.15,37.17,8950.0,37.0334,37.0334,36.9836,37.0035,8950.0
2023-02-15 13:50:00,37.17,37.19,37.16,37.17,7764.0,37.0035,37.0234,36.9935,37.0035,7764.0
2023-02-15 13:55:00,37.16,37.17,37.15,37.15,6364.0,36.9935,37.0035,36.9836,36.9836,6364.0
2023-02-15 14:00:00,37.16,37.2,37.15,37.18,10337.0,36.9935,37.0334,36.9836,37.0134,10337.0
2023-02-15 14:05:00,37.19,37.22,37.18,37.2,12720.0,37.0234,37.0533,37.0134,37.0334,12720.0
2023-02-15 14:10:00,37.2,37.26,37.19,37.25,11569.0,37.0334,37.0931,37.0234,37.0831,11569.0
2023-02-15 14:15:00,37.25,37.28,37.22,37.23,21653.0,37.0831,37.113,37.0533,37.0632,21653.0
2023-02-15 14:20:00,37.23,37.28,37.23,37.23,11946.0,37.0632,37.113,37.0632,37.0632,11946.0
2023-02-15 14:25:00,37.24,37.25,37.21,37.23,11519.0,37.0732,37.0831,37.0433,37.0632,11519.0
2023-02-15 14:30:00,37.24,37.25,37.23,37.23,6993.0,37.0732,37.0831,37.0632,37.0632,6993.0
2023-02-15 14:35:00,37.23,37.27,37.21,37.27,14943.0,37.0632,37.103,37.0433,37.103,14943.0
2023-02-15 14:40:00,37.27,37.34,37.26,37.34,15124.0,37.103,37.1727,37.0931,37.1727,15124.0
2023-02-15 14:45:00,37.34,37.35,37.32,37.34,14241.0,37.1727,37.1827,37.1528,37.1727,14241.0
2023-02-15 14:50:00,37.35,37.35,37.32,37.34,18706.0,37.1827,37.1827,37.1528,37.1727,18706.0
2023-02-15 14:55:00,37.33,37.38,37.29,37.35,77187.0,37.1628,37.2126,37.123,37.1827,77187.0
2023-02-15 15:00:00,37.36,37.42,37.35,37.41,13662.0,37.1926,37.2524,37.1827,37.2424,13662.0
2023-02-15 15:05:00,37.41,37.51,37.4,37.5,31000.0,37.2424,37.342,37.2325,37.332,31000.0
2023-02-15 15:10:00,37.51,37.57,37.5,37.55,21212.0,37.342,37.4017,37.332,37.3818,21212.0
2023-02-15 15:15:00,37.56,37.57,37.5,37.54,33905.0,37.3917,37.4017,37.332,37.3718,33905.0
2023-02-15 15:20:00,37.55,37.62,37.55,37.6,49480.0,37.3818,37.4515,37.3818,37.4316,49480.0
2023-02-15 15:25:00,37.61,37.64,37.59,37.64,24472.0,37.4415,37.4714,37.4216,37.4714,24472.0
2023-02-15 15:30:00,37.64,37.7,37.63,37.69,55252.0,37.4714,37.5311,37.4614,37.5212,55252.0
2023-02-15 15:35:00,37.69,37.69,37.58,37.59,25644.0,37.5212,37.5212,37.4117,37.4216,25644.0
2023-02-15 15:40:00,37.59,37.62,37.54,37.55,64765.0,37.4216,37.4515,37.3718,37.3818,64765.0
2023-02-15 15:45:00,37.55,37.59,37.54,37.57,59407.0,37.3818,37.4216,37.3718,37.4017,59407.0
2023-02-15 15:50:00,37.58,37.77,37.58,37.77,262342.0,37.4117,37.6008,37.4117,37.6008,262342.0
2023-02-15 15:55:00,37.77,37.85,37.69,37.84,392433.0,37.6008,37.6804,37.5212,37.6705,392433.0
2023-02-16 09:30:00,37.9,37.99,37.7,37.74,137917.0,37.7302,37.8198,37.5311,37.5709,137917.0
2023-02-16 09:35:00,37.74,37.74,37.4,37.5,56195.0,37.5709,37.5709,37.2325,37.332,56195.0
2023-02-16 09:40:00,37.49,37.58,37.4,37.47,25496.0,37.3221,37.4117,37.2325,37.3021,25496.0
2023-02-16 09:45:00,37.46,37.53,37.4,37.44,27755.0,37.2922,37.3619,37.2325,37.2723,27755.0
2023-02-16 09:50:00,37.45,37.47,37.39,37.47,58765.0,37.2822,37.3021,37.2225,37.3021,58765.0
2023-02-16 09:55:00,37.47,37.49,37.39,37.49,36917.0,37.3021,37.3221,37.2225,37.3221,36917.0
2023-02-16 10:00:00,37.48,37.61,37.45,37.5,25565.0,37.3121,37.4415,37.2822,37.332,25565.0
2023-02-16 10:05:00,37.49,37.66,37.48,37.66,54955.0,37.3221,37.4913,37.3121,37.4913,54955.0
2023-02-16 10:10:00,37.66,37.84,37.62,37.8,28337.0,37.4913,37.6705,37.4515,37.6307,28337.0
2023-02-16 10:15:00,37.8,37.82,37.7,37.75,25966.0,37.6307,37.6506,37.5311,37.5809,25966.0
2023-02-16 10:20:00,37.75,37.94,37.74,37.93,81090.0,37.5809,37.77,37.5709,37.7601,81090.0
2023-02-16 10:25:00,37.93,38.08,37.91,38.08,34863.0,37.7601,37.9094,37.7402,37.9094,34863.0
2023-02-16 10:30:00,38.09,38.09,37.92,38.01,21029.0,37.9194,37.9194,37.7501,37.8397,21029.0
2023-02-16 10:35:00,38.02,38.21,38.02,38.1,42909.0,37.8497,38.0388,37.8497,37.9293,42909.0
2023-02-16 10:40:00,38.11,38.11,38.0,38.0,24934.0,37.9393,37.9393,37.8298,37.8298,24934.0
2023-02-16 10:45:00,38.01,38.01,37.92,37.95,19186.0,37.8397,37.8397,37.7501,37.78,19186.0
2023-02-16 10:50:00,37.95,37.95,37.81,37.89,33174.0,37.78,37.78,37.6406,37.7203,33174.0
2023-02-16 10:55:00,37.88,37.88,37.78,37.82,29673.0,37.7103,37.7103,37.6108,37.6506,29673.0
2023-02-16 11:00:00,37.83,37.87,37.83,37.84,11902.0,37.6605,37.7004,37.6605,37.6705,11902.0
2023-02-16 11:05:00,37.83,37.88,37.75,37.76,29734.0,37.6605,37.7103,37.5809,37.5908,29734.0
2023-02-16 11:10:00,37.76,37.79,37.7,37.76,27529.0,37.5908,37.6207,37.5311,37.5908,27529.0
2023-02-16 11:15:00,37.75,37.8,37.73,37.8,38873.0,37.5809,37.6307,37.561,37.6307,38873.0
2023-02-16 11:20:00,37.8,37.81,37.67,37.68,31186.0,37.6307,37.6406,37.5013,37.5112,31186.0
2023-02-16 11:25:00,37.68,37.72,37.66,37.68,52320.0,37.5112,37.551,37.4913,37.5112,52320.0
2023-02-16 11:30:00,37.69,37.73,37.66,37.71,60369.0,37.5212,37.561,37.4913,37.5411,60369.0
2023-02-16 11:35:00,37.7,37.78,37.7,37.73,30037.0,37.5311,37.6108,37.5311,37.561,30037.0
2023-02-16 11:40:00,37.73,37.8,37.73,37.77,20686.0,37.561,37.6307,37.561,37.6008,20686.0
2023-02-16 11:45:00,37.76,37.8,37.74,37.8,14337.0,37.5908,37.6307,37.5709,37.6307,14337.0
2023-02-16 11:50:00,37.8,37.84,37.78,37.82,38217.0,37.6307,37.6705,37.6108,37.6506,38217.0
2023-02-16 11:55:00,37.83,37.88,37.82,37.88,20250.0,37.6605,37.7103,37.6506,37.7103,20250.0
2023-02-16 12:00:00,37.87,37.9,37.84,37.87,13734.0,37.7004,37.7302,37.6705,37.7004,13734.0
2023-02-16 12:05:00,37.87,37.89,37.86,37.87,5105.0,37.7004,37.7203,37.6904,37.7004,5105.0
2023-02-16 12:10:00,37.86,37.88,37.84,37.87,6513.0,37.6904,37.7103,37.6705,37.7004,6513.0
2023-02-16 12:15:00,37.88,37.92,37.83,37.84,17659.0,37.7103,37.7501,37.6605,37.6705,17659.0
2023-02-16 12:20:00,37.84,37.84,37.8,37.82,9500.0,37.6705,37.6705,37.6307,37.6506,9500.0
2023-02-16 12:25:00,37.82,37.83,37.77,37.78,12049.0,37.6506,37.6605,37.6008,37.6108,12049.0
2023-02-16 12:30:00,37.78,37.83,37.78,37.8,32491.0,37.6108,37.6605,37.6108,37.6307,32491.0
2023-02-16 12:35:00,37.8,37.82,37.77,37.78,9280.0,37.6307,37.6506,37.6008,37.6108,9280.0
2023-02-16 12:40:00,37.79,37.84,37.78,37.83,25674.0,37.6207,37.6705,37.6108,37.6605,25674.0
2023-02-16 12:45:00,37.84,37.85,37.8,37.84,9927.0,37.6705,37.6804,37.6307,37.6705,9927.0
2023-02-16 12:50:00,37.83,37.83,37.79,37.82,14717.0,37.6605,37.6605,37.6207,37.6506,14717.0
2023-02-16 12:55:00,37.82,37.85,37.8,37.8,8341.0,37.6506,37.6804,37.6307,37.6307,8341.0
2023-02-16 13:00:00,37.82,37.83,37.79,37.83,6941.0,37.6506,37.6605,37.6207,37.6605,6941.0
2023-02-16 13:05:00,37.83,37.87,37.82,37.85,3029.0,37.6605,37.7004,37.6506,37.6804,3029.0
2023-02-16 13:10:00,37.85,37.88,37.85,37.85,5345.0,37.6804,37.7103,37.6804,37.6804,5345.0
2023-02-16 13:15:00,37.85,37.86,37.83,37.85,3347.0,37.6804,37.6904,37.6605,37.6804,3347.0
2023-02-16 13:20:00,37.84,37.91,37.84,37.9,10687.0,37.6705,37.7402,37.6705,37.7302,10687.0
2023-02-16 13:25:00,37.9,37.93,37.9,37.93,5333.0,37.7302,37.7601,37.7302,37.7601,5333.0
2023-02-16 13:30:00,37.93,37.94,37.91,37.94,4640.0,37.7601,37.77,37.7402,37.77,4640.0
2023-02-16 13:35:00,37.93,37.94,37.91,37.93,5000.0,37.7601,37.77,37.7402,37.7601,5000.0
2023-02-16 13:40:00,37.94,37.98,37.94,37.97,6873.0,37.77,37.8099,37.77,37.7999,6873.0
2023-02-16 13:45:00,37.96,37.99,37.95,37.97,8810.0,37.79,37.8198,37.78,37.7999,8810.0
2023-02-16 13:50:00,37.98,38.0,37.95,37.96,2400.0,37.8099,37.8298,37.78,37.79,2400.0
2023-02-16 13:55:00,37.97,37.99,37.96,37.96,4302.0,37.7999,37.8198,37.79,37.79,4302.0
2023-02-16 14:00:00,37.95,37.97,37.95,37.96,2670.0,37.78,37.7999,37.78,37.79,2670.0
2023-02-16 14:05:00,37.96,37.98,37.96,37.97,4400.0,37.79,37.8099,37.79,37.7999,4400.0
2023-02-16 14:10:00,37.96,37.96,37.93,37.95,6933.0,37.79,37.79,37.7601,37.78,6933.0
2023-02-16 14:15:00,37.95,38.0,37.95,38.0,5809.0,37.78,37.8298,37.78,37.8298,5809.0
2023-02-16 14:20:00,38.0,38.0,37.95,37.98,6380.0,37.8298,37.8298,37.78,37.8099,6380.0
2023-02-16 14:25:00,37.98,38.01,37.97,38.01,5768.0,37.8099,37.8397,37.7999,37.8397,5768.0
2023-02-16 14:30:00,38.01,38.05,38.01,38.01,10519.0,37.8397,37.8796,37.8397,37.8397,10519.0
2023-02-16 14:35:00,38.02,38.03,38.0,38.02,12225.0,37.8497,37.8596,37.8298,37.8497,12225.0
2023-02-16 14:40:00,38.02,38.03,37.96,37.97,13636.0,37.8497,37.8596,37.79,37.7999,13636.0
2023-02-16 14:45:00,37.97,37.98,37.95,37.97,15366.0,37.7999,37.8099,37.78,37.7999,15366.0
2023-02-16 14:50:00,37.97,37.98,37.95,37.97,11791.0,37.7999,37.8099,37.78,37.7999,11791.0
2023-02-16 14:55:00,37.97,38.02,37.95,38.01,21519.0,37.7999,37.8497,37.78,37.8397,21519.0
2023-02-16 15:00:00,38.01,38.07,38.0,38.04,7373.0,37.8397,37.8995,37.8298,37.8696,7373.0
2023-02-16 15:05:00,38.04,38.05,37.98,38.05,11537.0,37.8696,37.8796,37.8099,37.8796,11537.0
2023-02-16 15:10:00,38.05,38.1,38.04,38.09,16650.0,37.8796,37.9293,37.8696,37.9194,16650.0
2023-02-16 15:15:00,38.09,38.11,38.06,38.07,14663.0,37.9194,37.9393,37.8895,37.8995,14663.0
2023-02-16 15:20:00,38.06,38.08,38.03,38.08,10144.0,37.8895,37.9094,37.8596,37.9094,10144.0
2023-02-16 15:25:00,38.08,38.08,38.01,38.03,18448.0,37.9094,37.9094,37.8397,37.8596,18448.0
2023-02-16 15:30:00,38.04,38.05,38.0,38.0,36566.0,37.8696,37.8796,37.8298,37.8298,36566.0
2023-02-16 15:35:00,38.01,38.01,37.91,37.94,21178.0,37.8397,37.8397,37.7402,37.77,21178.0
2023-02-16 15:40:00,37.94,37.99,37.92,37.99,20829.0,37.77,37.8198,37.7501,37.8198,20829.0
2023-02-16 15:45:00,37.98,38.0,37.94,37.96,21697.0,37.8099,37.8298,37.77,37.79,21697.0
2023-02-16 15:50:00,37.95,38.05,37.94,38.02,72856.0,37.78,37.8796,37.77,37.8497,72856.0
2023-02-16 15:55:00,38.03,38.09,38.0,38.06,185972.0,37.8596,37.9194,37.8298,37.8895,185972.0
2023-02-17 09:30:00,36.85,37.08,36.79,36.8,127431.0,36.6849,36.9139,36.6252,36.6352,127431.0
2023-02-17 09:35:00,36.8,36.82,36.51,36.53,62979.0,36.6352,36.6551,36.3464,36.3664,62979.0
2023-02-17 09:40:00,36.56,36.77,36.47,36.77,59100.0,36.3962,36.6053,36.3066,36.6053,59100.0
2023-02-17 09:45:00,36.82,37.0,36.77,36.87,37824.0,36.6551,36.8343,36.6053,36.7048,37824.0
2023-02-17 09:50:00,36.88,36.88,36.69,36.71,35910.0,36.7148,36.7148,36.5256,36.5456,35910.0
2023-02-17 09:55:00,36.73,36.86,36.73,36.86,20351.0,36.5655,36.6949,36.5655,36.6949,20351.0
2023-02-17 10:00:00,36.86,36.86,36.75,36.77,10827.0,36.6949,36.6949,36.5854,36.6053,10827.0
2023-02-17 10:05:00,36.78,36.79,36.61,36.63,15533.0,36.6152,36.6252,36.446,36.4659,15533.0
2023-02-17 10:10:00,36.63,36.73,36.6,36.66,12772.0,36.4659,36.5655,36.436,36.4958,12772.0
2023-02-17 10:15:00,36.67,36.7,36.58,36.67,18502.0,36.5057,36.5356,36.4161,36.5057,18502.0
2023-02-17 10:20:00,36.67,36.69,36.64,36.65,13605.0,36.5057,36.5256,36.4759,36.4858,13605.0
2023-02-17 10:25:00,36.66,36.72,36.65,36.68,14350.0,36.4958,36.5555,36.4858,36.5157,14350.0
2023-02-17 10:30:00,36.68,36.73,36.65,36.73,30629.0,36.5157,36.5655,36.4858,36.5655,30629.0
2023-02-17 10:35:00,36.73,36.75,36.65,36.71,29218.0,36.5655,36.5854,36.4858,36.5456,29218.0
2023-02-17 10:40:00,36.72,36.73,36.58,36.6,25598.0,36.5555,36.5655,36.4161,36.436,25598.0
2023-02-17 10:45:00,36.61,36.71,36.59,36.64,42372.0,36.446,36.5456,36.4261,36.4759,42372.0
2023-02-17 10:50:00,36.64,36.67,36.57,36.61,34720.0,36.4759,36.5057,36.4062,36.446,34720.0
2023-02-17 10:55:00,36.61,36.62,36.55,36.56,14029.0,36.446,36.456,36.3863,36.3962,14029.0
2023-02-17 11:00:00,36.57,36.58,36.49,36.51,32701.0,36.4062,36.4161,36.3265,36.3464,32701.0
2023-02-17 11:05:00,36.51,36.58,36.49,36.57,18446.0,36.3464,36.4161,36.3265,36.4062,18446.0
2023-02-17 11:10:00,36.57,36.6,36.57,36.6,9140.0,36.4062,36.436,36.4062,36.436,9140.0
2023-02-17 11:15:00,36.6,36.62,36.55,36.55,14247.0,36.436,36.456,36.3863,36.3863,14247.0
2023-02-17 11:20:00,36.55,36.55,36.49,36.55,31079.0,36.3863,36.3863,36.3265,36.3863,31079.0
2023-02-17 11:25:00,36.55,36.58,36.48,36.55,82260.0,36.3863,36.4161,36.3166,36.3863,82260.0
2023-02-17 11:30:00,36.55,36.64,36.53,36.53,21166.0,36.3863,36.4759,36.3664,36.3664,21166.0
2023-02-17 11:35:00,36.54,36.66,36.53,36.65,26187.0,36.3763,36.4958,36.3664,36.4858,26187.0
2023-02-17 11:40:00,36.66,36.67,36.59,36.63,32833.0,36.4958,36.5057,36.4261,36.4659,32833.0
2023-02-17 11:45:00,36.64,36.64,36.56,36.56,15987.0,36.4759,36.4759,36.3962,36.3962,15987.0
2023-02-17 11:50:00,36.56,36.57,36.5,36.51,15614.0,36.3962,36.4062,36.3365,36.3464,15614.0
2023-02-17 11:55:00,36.52,36.56,36.49,36.55,9321.0,36.3564,36.3962,36.3265,36.3863,9321.0
2023-02-17 12:00:00,36.55,36.57,36.51,36.51,13092.0,36.3863,36.4062,36.3464,36.3464,13092.0
2023-02-17 12:05:00,36.52,36.54,36.51,36.52,11538.0,36.3564,36.3763,36.3464,36.3564,11538.0
2023-02-17 12:10:00,36.5,36.52,36.48,36.49,19569.0,36.3365,36.3564,36.3166,36.3265,19569.0
2023-02-17 12:15:00,36.51,36.51,36.45,36.48,19633.0,36.3464,36.3464,36.2867,36.3166,19633.0
2023-02-17 12:20:00,36.48,36.51,36.45,36.51,19729.0,36.3166,36.3464,36.2867,36.3464,19729.0
2023-02-17 12:25:00,36.53,36.54,36.49,36.52,9676.0,36.3664,36.3763,36.3265,36.3564,9676.0
2023-02-17 12:30:00,36.52,36.53,36.49,36.52,11640.0,36.3564,36.3664,36.3265,36.3564,11640.0
2023-02-17 12:35:00,36.52,36.54,36.5,36.52,10417.0,36.3564,36.3763,36.3365,36.3564,10417.0
2023-02-17 12:40:00,36.52,36.53,36.5,36.52,8530.0,36.3564,36.3664,36.3365,36.3564,8530.0
2023-02-17 12:45:00,36.52,36.54,36.49,36.5,10133.0,36.3564,36.3763,36.3265,36.3365,10133.0
2023-02-17 12:50:00,36.5,36.51,36.49,36.49,8394.0,36.3365,36.3464,36.3265,36.3265,8394.0
2023-02-17 12:55:00,36.5,36.51,36.49,36.5,10282.0,36.3365,36.3464,36.3265,36.3365,10282.0
2023-02-17 13:00:00,36.51,36.52,36.47,36.48,14352.0,36.3464,36.3564,36.3066,36.3166,14352.0
2023-02-17 13:05:00,36.48,36.54,36.48,36.53,10092.0,36.3166,36.3763,36.3166,36.3664,10092.0
2023-02-17 13:10:00,36.54,36.54,36.51,36.52,5830.0,36.3763,36.3763,36.3464,36.3564,5830.0
2023-02-17 13:15:00,36.52,36.55,36.49,36.51,11614.0,36.3564,36.3863,36.3265,36.3464,11614.0
2023-02-17 13:20:00,36.5,36.52,36.48,36.48,11758.0,36.3365,36.3564,36.3166,36.3166,11758.0
2023-02-17 13:25:00,36.48,36.52,36.48,36.5,6464.0,36.3166,36.3564,36.3166,36.3365,6464.0
2023-02-17 13:30:00,36.5,36.51,36.48,36.5,15941.0,36.3365,36.3464,36.3166,36.3365,15941.0
2023-02-17 13:35:00,36.5,36.54,36.49,36.52,11230.0,36.3365,36.3763,36.3265,36.3564,11230.0
2023-02-17 13:40:00,36.52,36.54,36.5,36.52,6603.0,36.3564,36.3763,36.3365,36.3564,6603.0
2023-02-17 13:45:00,36.52,36.55,36.5,36.51,11281.0,36.3564,36.3863,36.3365,36.3464,11281.0
2023-02-17 13:50:00,36.51,36.53,36.48,36.48,10587.0,36.3464,36.3664,36.3166,36.3166,10587.0
2023-02-17 13:55:00,36.48,36.5,36.46,36.47,7068.0,36.3166,36.3365,36.2967,36.3066,7068.0
2023-02-17 14:00:00,36.48,36.48,36.38,36.39,16798.0,36.3166,36.3166,36.217,36.227,16798.0
2023-02-17 14:05:00,36.39,36.5,36.35,36.5,89970.0,36.227,36.3365,36.1872,36.3365,89970.0
2023-02-17 14:10:00,36.5,36.53,36.46,36.46,13562.0,36.3365,36.3664,36.2967,36.2967,13562.0
2023-02-17 14:15:00,36.47,36.5,36.47,36.47,12537.0,36.3066,36.3365,36.3066,36.3066,12537.0
2023-02-17 14:20:00,36.47,36.49,36.44,36.49,13026.0,36.3066,36.3265,36.2768,36.3265,13026.0
2023-02-17 14:25:00,36.49,36.5,36.44,36.49,11053.0,36.3265,36.3365,36.2768,36.3265,11053.0
2023-02-17 14:30:00,36.48,36.52,36.48,36.51,11387.0,36.3166,36.3564,36.3166,36.3464,11387.0
2023-02-17 14:35:00,36.5,36.54,36.48,36.52,16853.0,36.3365,36.3763,36.3166,36.3564,16853.0
2023-02-17 14:40:00,36.52,36.58,36.51,36.57,11483.0,36.3564,36.4161,36.3464,36.4062,11483.0
2023-02-17 14:45:00,36.57,36.58,36.51,36.51,16684.0,36.4062,36.4161,36.3464,36.3464,16684.0
2023-02-17 14:50:00,36.52,36.57,36.52,36.55,13301.0,36.3564,36.4062,36.3564,36.3863,13301.0
2023-02-17 14:55:00,36.54,36.65,36.54,36.63,35758.0,36.3763,36.4858,36.3763,36.4659,35758.0
2023-02-17 15:00:00,36.64,36.67,36.63,36.64,19658.0,36.4759,36.5057,36.4659,36.4759,19658.0
2023-02-17 15:05:00,36.64,36.65,36.57,36.63,12144.0,36.4759,36.4858,36.4062,36.4659,12144.0
2023-02-17 15:10:00,36.64,36.68,36.61,36.66,28092.0,36.4759,36.5157,36.446,36.4958,28092.0
2023-02-17 15:15:00,36.66,36.67,36.58,36.59,19804.0,36.4958,36.5057,36.4161,36.4261,19804.0
2023-02-17 15:20:00,36.58,36.59,36.52,36.52,22907.0,36.4161,36.4261,36.3564,36.3564,22907.0
2023-02-17 15:25:00,36.52,36.54,36.48,36.51,34211.0,36.3564,36.3763,36.3166,36.3464,34211.0
2023-02-17 15:30:00,36.51,36.54,36.5,36.53,22250.0,36.3464,36.3763,36.3365,36.3664,22250.0
2023-02-17 15:35:00,36.53,36.62,36.53,36.57,31877.0,36.3664,36.456,36.3664,36.4062,31877.0
2023-02-17 15:40:00,36.57,36.6,36.56,36.58,26282.0,36.4062,36.436,36.3962,36.4161,26282.0
2023-02-17 15:45:00,36.57,36.58,36.54,36.57,47471.0,36.4062,36.4161,36.3763,36.4062,47471.0
2023-02-17 15:50:00,36.57,36.59,36.52,36.55,64194.0,36.4062,36.4261,36.3564,36.3863,64194.0
2023-02-17 15:55:00,36.55,36.57,36.46,36.47,234414.0,36.3863,36.4062,36.2967,36.3066,234414.0
2023-02-21 09:30:00,35.83,36.65,35.77,36.62,310801.0,35.6695,36.4858,35.6098,36.456,310801.0
2023-02-21 09:35:00,36.62,37.12,36.62,37.09,160965.0,36.456,36.9537,36.456,36.9239,160965.0
2023-02-21 09:40:00,37.09,37.13,36.79,36.97,236781.0,36.9239,36.9637,36.6252,36.8044,236781.0
2023-02-21 09:45:00,36.95,36.95,36.47,36.58,90874.0,36.7845,36.7845,36.3066,36.4161,90874.0
2023-02-21 09:50:00,36.59,36.66,36.4,36.42,65248.0,36.4261,36.4958,36.2369,36.2569,65248.0
2023-02-21 09:55:00,36.41,36.49,36.32,36.37,50490.0,36.2469,36.3265,36.1573,36.2071,50490.0
2023-02-21 10:00:00,36.37,36.49,36.27,36.3,49566.0,36.2071,36.3265,36.1075,36.1374,49566.0
2023-02-21 10:05:00,36.3,36.39,36.21,36.37,91501.0,36.1374,36.227,36.0478,36.2071,91501.0
2023-02-21 10:10:00,36.38,36.4,36.25,36.3,33547.0,36.217,36.2369,36.0876,36.1374,33547.0
2023-02-21 10:15:00,36.3,36.43,36.28,36.43,63969.0,36.1374,36.2668,36.1175,36.2668,63969.0
2023-02-21 10:20:00,36.43,36.51,36.4,36.46,48177.0,36.2668,36.3464,36.2369,36.2967,48177.0
2023-02-21 10:25:00,36.45,36.49,36.38,36.48,68108.0,36.2867,36.3265,36.217,36.3166,68108.0
2023-02-21 10:30:00,36.48,36.51,36.4,36.48,53750.0,36.3166,36.3464,36.2369,36.3166,53750.0
2023-02-21 10:35:00,36.48,36.56,36.48,36.54,61444.0,36.3166,36.3962,36.3166,36.3763,61444.0
2023-02-21 10:40:00,36.54,36.55,36.49,36.51,126050.0,36.3763,36.3863,36.3265,36.3464,126050.0
2023-02-21 10:45:00,36.51,36.53,36.48,36.52,48462.0,36.3464,36.3664,36.3166,36.3564,48462.0
2023-02-21 10:50:00,36.52,36.61,36.5,36.51,38502.0,36.3564,36.446,36.3365,36.3464,38502.0
2023-02-21 10:55:00,36.5,36.6,36.49,36.54,70874.0,36.3365,36.436,36.3265,36.3763,70874.0
2023-02-21 11:00:00,36.54,36.58,36.53,36.55,44045.0,36.3763,36.4161,36.3664,36.3863,44045.0
2023-02-21 11:05:00,36.54,36.55,36.42,36.44,40632.0,36.3763,36.3863,36.2569,36.2768,40632.0
2023-02-21 11:10:00,36.44,36.48,36.4,36.43,26841.0,36.2768,36.3166,36.2369,36.2668,26841.0
2023-02-21 11:15:00,36.43,36.51,36.4,36.48,31620.0,36.2668,36.3464,36.2369,36.3166,31620.0
2023-02-21 11:20:00,36.48,36.52,36.47,36.52,36467.0,36.3166,36.3564,36.3066,36.3564,36467.0
2023-02-21 11:25:00,36.51,36.52,36.44,36.48,43370.0,36.3464,36.3564,36.2768,36.3166,43370.0
2023-02-21 11:30:00,36.48,36.5,36.41,36.43,32602.0,36.3166,36.3365,36.2469,36.2668,32602.0
2023-02-21 11:35:00,36.44,36.44,36.29,36.33,52667.0,36.2768,36.2768,36.1274,36.1673,52667.0
2023-02-21 11:40:00,36.33,36.34,36.3,36.3,14087.0,36.1673,36.1772,36.1374,36.1374,14087.0
2023-02-21 11:45:00,36.3,36.31,36.22,36.25,42821.0,36.1374,36.1473,36.0577,36.0876,42821.0
2023-02-21 11:50:00,36.25,36.27,36.21,36.27,43634.0,36.0876,36.1075,36.0478,36.1075,43634.0
2023-02-21 11:55:00,36.27,36.29,36.18,36.21,36980.0,36.1075,36.1274,36.0179,36.0478,36980.0
2023-02-21 12:00:00,36.22,36.29,36.21,36.27,23848.0,36.0577,36.1274,36.0478,36.1075,23848.0
2023-02-21 12:05:00,36.27,36.28,36.18,36.2,35265.0,36.1075,36.1175,36.0179,36.0378,35265.0
2023-02-21 12:10:00,36.2,36.24,36.17,36.18,24420.0,36.0378,36.0777,36.008,36.0179,24420.0
2023-02-21 12:15:00,36.18,36.2,36.13,36.19,41698.0,36.0179,36.0378,35.9682,36.0279,41698.0
2023-02-21 12:20:00,36.19,36.27,36.16,36.22,18729.0,36.0279,36.1075,35.998,36.0577,18729.0
2023-02-21 12:25:00,36.22,36.22,36.17,36.18,15335.0,36.0577,36.0577,36.008,36.0179,15335.0
2023-02-21 12:30:00,36.17,36.19,36.16,36.19,13055.0,36.008,36.0279,35.998,36.0279,13055.0
2023-02-21 12:35:00,36.19,36.24,36.17,36.17,30755.0,36.0279,36.0777,36.008,36.008,30755.0
2023-02-21 12:40:00,36.18,36.2,36.14,36.16,17069.0,36.0179,36.0378,35.9781,35.998,17069.0
2023-02-21 12:45:00,36.15,36.16,36.12,36.16,16516.0,35.9881,35.998,35.9582,35.998,16516.0
2023-02-21 12:50:00,36.16,36.23,36.15,36.22,15160.0,35.998,36.0677,35.9881,36.0577,15160.0
2023-02-21 12:55:00,36.22,36.26,36.2,36.25,17287.0,36.0577,36.0976,36.0378,36.0876,17287.0
2023-02-21 13:00:00,36.24,36.26,36.21,36.23,24894.0,36.0777,36.0976,36.0478,36.0677,24894.0
2023-02-21 13:05:00,36.23,36.26,36.22,36.23,16872.0,36.0677,36.0976,36.0577,36.0677,16872.0
2023-02-21 13:10:00,36.23,36.23,36.19,36.19,12302.0,36.0677,36.0677,36.0279,36.0279,12302.0
2023-02-21 13:15:00,36.19,36.23,36.16,36.23,18374.0,36.0279,36.0677,35.998,36.0677,18374.0
2023-02-21 13:20:00,36.23,36.27,36.22,36.26,12465.0,36.0677,36.1075,36.0577,36.0976,12465.0
2023-02-21 13:25:00,36.26,36.3,36.24,36.26,20497.0,36.0976,36.1374,36.0777,36.0976,20497.0
2023-02-21 13:30:00,36.25,36.25,36.18,36.2,24767.0,36.0876,36.0876,36.0179,36.0378,24767.0
2023-02-21 13:35:00,36.2,36.24,36.18,36.23,17988.0,36.0378,36.0777,36.0179,36.0677,17988.0
2023-02-21 13:40:00,36.23,36.26,36.22,36.26,12991.0,36.0677,36.0976,36.0577,36.0976,12991.0
2023-02-21 13:45:00,36.26,36.26,36.24,36.25,15190.0,36.0976,36.0976,36.0777,36.0876,15190.0
2023-02-21 13:50:00,36.25,36.28,36.23,36.25,25313.0,36.0876,36.1175,36.0677,36.0876,25313.0
2023-02-21 13:55:00,36.25,36.28,36.25,36.25,9749.0,36.0876,36.1175,36.0876,36.0876,9749.0
2023-02-21 14:00:00,36.25,36.26,36.22,36.25,24821.0,36.0876,36.0976,36.0577,36.0876,24821.0
2023-02-21 14:05:00,36.25,36.26,36.23,36.25,14886.0,36.0876,36.0976,36.0677,36.0876,14886.0
2023-02-21 14:10:00,36.25,36.25,36.22,36.25,18536.0,36.0876,36.0876,36.0577,36.0876,18536.0
2023-02-21 14:15:00,36.25,36.26,36.24,36.25,16978.0,36.0876,36.0976,36.0777,36.0876,16978.0
2023-02-21 14:20:00,36.25,36.25,36.21,36.23,13818.0,36.0876,36.0876,36.0478,36.0677,13818.0
2023-02-21 14:25:00,36.23,36.26,36.2,36.23,13062.0,36.0677,36.0976,36.0378,36.0677,13062.0
2023-02-21 14:30:00,36.23,36.25,36.19,36.23,19699.0,36.0677,36.0876,36.0279,36.0677,19699.0
2023-02-21 14:35:00,36.23,36.24,36.22,36.23,17676.0,36.0677,36.0777,36.0577,36.0677,17676.0
2023-02-21 14:40:00,36.24,36.27,36.23,36.26,22872.0,36.0777,36.1075,36.0677,36.0976,22872.0
2023-02-21 14:45:00,36.26,36.29,36.25,36.27,25576.0,36.0976,36.1274,36.0876,36.1075,25576.0
2023-02-21 14:50:00,36.27,36.28,36.25,36.28,16554.0,36.1075,36.1175,36.0876,36.1175,16554.0
2023-02-21 14:55:00,36.28,36.29,36.27,36.29,18626.0,36.1175,36.1274,36.1075,36.1274,18626.0
2023-02-21 15:00:00,36.29,36.32,36.27,36.32,26615.0,36.1274,36.1573,36.1075,36.1573,26615.0
2023-02-21 15:05:00,36.32,36.36,36.31,36.34,29850.0,36.1573,36.1971,36.1473,36.1772,29850.0
2023-02-21 15:10:00,36.33,36.36,36.31,36.33,25625.0,36.1673,36.1971,36.1473,36.1673,25625.0
2023-02-21 15:15:00,36.33,36.33,36.28,36.3,26701.0,36.1673,36.1673,36.1175,36.1374,26701.0
2023-02-21 15:20:00,36.3,36.38,36.3,36.38,41751.0,36.1374,36.217,36.1374,36.217,41751.0
2023-02-21 15:25:00,36.38,36.39,36.35,36.38,37895.0,36.217,36.227,36.1872,36.217,37895.0
2023-02-21 15:30:00,36.38,36.39,36.32,36.34,47150.0,36.217,36.227,36.1573,36.1772,47150.0
2023-02-21 15:35:00,36.34,36.42,36.32,36.41,62471.0,36.1772,36.2569,36.1573,36.2469,62471.0
2023-02-21 15:40:00,36.41,36.47,36.4,36.42,78122.0,36.2469,36.3066,36.2369,36.2569,78122.0
2023-02-21 15:45:00,36.42,36.46,36.4,36.45,70908.0,36.2569,36.2967,36.2369,36.2867,70908.0
2023-02-21 15:50:00,36.45,36.45,36.35,36.43,163046.0,36.2867,36.2867,36.1872,36.2668,163046.0
2023-02-21 15:55:00,36.43,36.46,36.37,36.38,348035.0,36.2668,36.2967,36.2071,36.217,348035.0
2023-02-22 09:30:00,36.79,36.79,36.21,36.55,110252.0,36.6252,36.6252,36.0478,36.3863,110252.0
2023-02-22 09:35:00,36.55,36.75,36.49,36.71,67151.0,36.3863,36.5854,36.3265,36.5456,67151.0
2023-02-22 09:40:00,36.73,36.73,36.59,36.71,48779.0,36.5655,36.5655,36.4261,36.5456,48779.0
2023-02-22 09:45:00,36.69,36.79,36.56,36.6,39425.0,36.5256,36.6252,36.3962,36.436,39425.0
2023-02-22 09:50:00,36.6,36.76,36.56,36.63,20991.0,36.436,36.5953,36.3962,36.4659,20991.0
2023-02-22 09:55:00,36.61,36.63,36.54,36.56,20846.0,36.446,36.4659,36.3763,36.3962,20846.0
2023-02-22 10:00:00,36.55,36.57,36.4,36.42,31248.0,36.3863,36.4062,36.2369,36.2569,31248.0
2023-02-22 10:05:00,36.42,36.55,36.42,36.55,26752.0,36.2569,36.3863,36.2569,36.3863,26752.0
2023-02-22 10:10:00,36.55,36.6,36.49,36.59,38237.0,36.3863,36.436,36.3265,36.4261,38237.0
2023-02-22 10:15:00,36.58,36.67,36.53,36.56,39453.0,36.4161,36.5057,36.3664,36.3962,39453.0
2023-02-22 10:20:00,36.58,36.68,36.56,36.64,11662.0,36.4161,36.5157,36.3962,36.4759,11662.0
2023-02-22 10:25:00,36.66,36.71,36.63,36.64,14913.0,36.4958,36.5456,36.4659,36.4759,14913.0
2023-02-22 10:30:00,36.65,36.67,36.5,36.52,18922.0,36.4858,36.5057,36.3365,36.3564,18922.0
2023-02-22 10:35:00,36.54,36.61,36.53,36.59,15833.0,36.3763,36.446,36.3664,36.4261,15833.0
2023-02-22 10:40:00,36.59,36.62,36.52,36.55,33825.0,36.4261,36.456,36.3564,36.3863,33825.0
2023-02-22 10:45:00,36.55,36.73,36.55,36.68,55487.0,36.3863,36.5655,36.3863,36.5157,55487.0
2023-02-22 10:50:00,36.68,36.78,36.64,36.77,19346.0,36.5157,36.6152,36.4759,36.6053,19346.0
2023-02-22 10:55:00,36.76,36.8,36.74,36.8,18179.0,36.5953,36.6352,36.5754,36.6352,18179.0
2023-02-22 11:00:00,36.8,36.9,36.78,36.85,27747.0,36.6352,36.7347,36.6152,36.6849,27747.0
2023-02-22 11:05:00,36.84,36.99,36.83,36.99,21450.0,36.675,36.8243,36.665,36.8243,21450.0
2023-02-22 11:10:00,36.99,36.99,36.85,36.91,37283.0,36.8243,36.8243,36.6849,36.7447,37283.0
2023-02-22 11:15:00,36.9,36.95,36.86,36.92,24348.0,36.7347,36.7845,36.6949,36.7546,24348.0
2023-02-22 11:20:00,36.93,36.94,36.82,36.83,15711.0,36.7646,36.7745,36.6551,36.665,15711.0
2023-02-22 11:25:00,36.84,36.86,36.76,36.77,17987.0,36.675,36.6949,36.5953,36.6053,17987.0
2023-02-22 11:30:00,36.77,36.82,36.76,36.79,14226.0,36.6053,36.6551,36.5953,36.6252,14226.0
2023-02-22 11:35:00,36.79,36.79,36.75,36.77,17848.0,36.6252,36.6252,36.5854,36.6053,17848.0
2023-02-22 11:40:00,36.77,36.79,36.73,36.77,31405.0,36.6053,36.6252,36.5655,36.6053,31405.0
2023-02-22 11:45:00,36.77,36.77,36.71,36.73,14476.0,36.6053,36.6053,36.5456,36.5655,14476.0
2023-02-22 11:50:00,36.73,36.74,36.68,36.73,12444.0,36.5655,36.5754,36.5157,36.5655,12444.0
2023-02-22 11:55:00,36.74,36.77,36.73,36.77,21833.0,36.5754,36.6053,36.5655,36.6053,21833.0
2023-02-22 12:00:00,36.76,36.8,36.73,36.77,20178.0,36.5953,36.6352,36.5655,36.6053,20178.0
2023-02-22 12:05:00,36.77,36.81,36.75,36.8,11576.0,36.6053,36.6451,36.5854,36.6352,11576.0
2023-02-22 12:10:00,36.79,36.79,36.72,36.76,13051.0,36.6252,36.6252,36.5555,36.5953,13051.0
2023-02-22 12:15:00,36.77,36.84,36.76,36.84,11017.0,36.6053,36.675,36.5953,36.675,11017.0
2023-02-22 12:20:00,36.84,36.85,36.78,36.81,8724.0,36.675,36.6849,36.6152,36.6451,8724.0
2023-02-22 12:25:00,36.82,36.85,36.81,36.84,6518.0,36.6551,36.6849,36.6451,36.675,6518.0
2023-02-22 12:30:00,36.83,36.88,36.82,36.88,9821.0,36.665,36.7148,36.6551,36.7148,9821.0
2023-02-22 12:35:00,36.88,36.88,36.83,36.85,11480.0,36.7148,36.7148,36.665,36.6849,11480.0
2023-02-22 12:40:00,36.85,36.87,36.82,36.84,9904.0,36.6849,36.7048,36.6551,36.675,9904.0
2023-02-22 12:45:00,36.84,36.89,36.83,36.86,14913.0,36.675,36.7247,36.665,36.6949,14913.0
2023-02-22 12:50:00,36.86,36.86,36.79,36.81,12202.0,36.6949,36.6949,36.6252,36.6451,12202.0
2023-02-22 12:55:00,36.82,36.82,36.77,36.8,7929.0,36.6551,36.6551,36.6053,36.6352,7929.0
2023-02-22 13:00:00,36.81,36.83,36.8,36.8,6568.0,36.6451,36.665,36.6352,36.6352,6568.0
2023-02-22 13:05:00,36.8,36.84,36.8,36.82,8737.0,36.6352,36.675,36.6352,36.6551,8737.0
2023-02-22 13:10:00,36.82,36.87,36.81,36.85,12733.0,36.6551,36.7048,36.6451,36.6849,12733.0
2023-02-22 13:15:00,36.85,36.86,36.79,36.82,9613.0,36.6849,36.6949,36.6252,36.6551,9613.0
2023-02-22 13:20:00,36.83,36.83,36.8,36.81,6415.0,36.665,36.665,36.6352,36.6451,6415.0
2023-02-22 13:25:00,36.8,36.83,36.78,36.82,10880.0,36.6352,36.665,36.6152,36.6551,10880.0
2023-02-22 13:30:00,36.82,36.82,36.78,36.8,32245.0,36.6551,36.6551,36.6152,36.6352,32245.0
2023-02-22 13:35:00,36.81,36.82,36.78,36.8,14667.0,36.6451,36.6551,36.6152,36.6352,14667.0
2023-02-22 13:40:00,36.8,36.82,36.76,36.79,17197.0,36.6352,36.6551,36.5953,36.6252,17197.0
2023-02-22 13:45:00,36.78,36.79,36.67,36.7,29140.0,36.6152,36.6252,36.5057,36.5356,29140.0
2023-02-22 13:50:00,36.7,36.74,36.69,36.72,11930.0,36.5356,36.5754,36.5256,36.5555,11930.0
2023-02-22 13:55:00,36.72,36.72,36.69,36.7,8133.0,36.5555,36.5555,36.5256,36.5356,8133.0
2023-02-22 14:00:00,36.69,36.75,36.61,36.71,21585.0,36.5256,36.5854,36.446,36.5456,21585.0
2023-02-22 14:05:00,36.71,36.76,36.68,36.69,12637.0,36.5456,36.5953,36.5157,36.5256,12637.0
2023-02-22 14:10:00,36.7,36.73,36.64,36.66,18065.0,36.5356,36.5655,36.4759,36.4958,18065.0
2023-02-22 14:15:00,36.66,36.67,36.57,36.63,15900.0,36.4958,36.5057,36.4062,36.4659,15900.0
2023-02-22 14:20:00,36.63,36.65,36.55,36.55,12226.0,36.4659,36.4858,36.3863,36.3863,12226.0
2023-02-22 14:25:00,36.55,36.61,36.55,36.61,13480.0,36.3863,36.446,36.3863,36.446,13480.0
2023-02-22 14:30:00,36.6,36.62,36.58,36.61,14869.0,36.436,36.456,36.4161,36.446,14869.0
2023-02-22 14:35:00,36.61,36.63,36.6,36.61,10895.0,36.446,36.4659,36.436,36.446,10895.0
2023-02-22 14:40:00,36.62,36.66,36.61,36.66,15602.0,36.456,36.4958,36.446,36.4958,15602.0
2023-02-22 14:45:00,36.66,36.67,36.63,36.66,8135.0,36.4958,36.5057,36.4659,36.4958,8135.0
2023-02-22 14:50:00,36.67,36.68,36.62,36.66,21462.0,36.5057,36.5157,36.456,36.4958,21462.0
2023-02-22 14:55:00,36.66,36.66,36.6,36.62,13439.0,36.4958,36.4958,36.436,36.456,13439.0
2023-02-22 15:00:00,36.61,36.65,36.59,36.63,14740.0,36.446,36.4858,36.4261,36.4659,14740.0
2023-02-22 15:05:00,36.64,36.67,36.63,36.67,19469.0,36.4759,36.5057,36.4659,36.5057,19469.0
2023-02-22 15:10:00,36.67,36.7,36.65,36.66,12041.0,36.5057,36.5356,36.4858,36.4958,12041.0
2023-02-22 15:15:00,36.66,36.74,36.65,36.73,24725.0,36.4958,36.5754,36.4858,36.5655,24725.0
2023-02-22 15:20:00,36.75,36.76,36.69,36.75,25398.0,36.5854,36.5953,36.5256,36.5854,25398.0
2023-02-22 15:25:00,36.75,36.76,36.7,36.72,30509.0,36.5854,36.5953,36.5356,36.5555,30509.0
2023-02-22 15:30:00,36.72,36.74,36.68,36.7,26986.0,36.5555,36.5754,36.5157,36.5356,26986.0
2023-02-22 15:35:00,36.7,36.71,36.66,36.67,18438.0,36.5356,36.5456,36.4958,36.5057,18438.0
2023-02-22 15:40:00,36.67,36.74,36.65,36.74,30493.0,36.5057,36.5754,36.4858,36.5754,30493.0
2023-02-22 15:45:00,36.73,36.75,36.71,36.71,48515.0,36.5655,36.5854,36.5456,36.5456,48515.0
2023-02-22 15:50:00,36.72,36.77,36.71,36.77,92313.0,36.5555,36.6053,36.5456,36.6053,92313.0
2023-02-22 15:55:00,36.77,36.79,36.73,36.78,165066.0,36.6053,36.6252,36.5655,36.6152,165066.0
2023-02-23 09:30:00,37.39,37.49,36.91,37.17,441477.0,37.2225,37.3221,36.7447,37.0035,441477.0
2023-02-23 09:35:00,37.17,37.2,36.86,36.96,49148.0,37.0035,37.0334,36.6949,36.7944,49148.0
2023-02-23 09:40:00,36.98,37.01,36.84,36.9,56158.0,36.8143,36.8442,36.675,36.7347,56158.0
2023-02-23 09:45:00,36.9,36.98,36.81,36.86,327521.0,36.7347,36.8143,36.6451,36.6949,327521.0
2023-02-23 09:50:00,36.85,36.96,36.75,36.78,94218.0,36.6849,36.7944,36.5854,36.6152,94218.0
2023-02-23 09:55:00,36.79,36.81,36.71,36.74,187762.0,36.6252,36.6451,36.5456,36.5754,187762.0
2023-02-23 10:00:00,36.73,36.76,36.48,36.52,59642.0,36.5655,36.5953,36.3166,36.3564,59642.0
2023-02-23 10:05:00,36.52,36.61,36.41,36.58,43312.0,36.3564,36.446,36.2469,36.4161,43312.0
2023-02-23 10:10:00,36.57,36.63,36.49,36.61,42746.0,36.4062,36.4659,36.3265,36.446,42746.0
2023-02-23 10:15:00,36.61,36.64,36.49,36.58,23140.0,36.446,36.4759,36.3265,36.4161,23140.0
2023-02-23 10:20:00,36.59,36.75,36.58,36.67,35587.0,36.4261,36.5854,36.4161,36.5057,35587.0
2023-02-23 10:25:00,36.66,36.73,36.65,36.69,22359.0,36.4958,36.5655,36.4858,36.5256,22359.0
2023-02-23 10:30:00,36.7,36.73,36.59,36.68,47436.0,36.5356,36.5655,36.4261,36.5157,47436.0
2023-02-23 10:35:00,36.67,36.67,36.4,36.46,37006.0,36.5057,36.5057,36.2369,36.2967,37006.0
2023-02-23 10:40:00,36.47,36.48,36.38,36.43,66615.0,36.3066,36.3166,36.217,36.2668,66615.0
2023-02-23 10:45:00,36.43,36.43,36.34,36.39,194169.0,36.2668,36.2668,36.1772,36.227,194169.0
2023-02-23 10:50:00,36.39,36.4,36.13,36.14,347596.0,36.227,36.2369,35.9682,35.9781,347596.0
2023-02-23 10:55:00,36.13,36.26,36.03,36.06,490905.0,35.9682,36.0976,35.8686,35.8985,490905.0
2023-02-23 11:00:00,36.05,36.11,36.02,36.03,91666.0,35.8885,35.9482,35.8586,35.8686,91666.0
2023-02-23 11:05:00,36.03,36.07,36.0,36.06,55223.0,35.8686,35.9084,35.8387,35.8985,55223.0
2023-02-23 11:10:00,36.06,36.09,36.02,36.04,40364.0,35.8985,35.9283,35.8586,35.8786,40364.0
2023-02-23 11:15:00,36.04,36.14,36.03,36.1,35879.0,35.8786,35.9781,35.8686,35.9383,35879.0
2023-02-23 11:20:00,36.11,36.17,36.06,36.11,35539.0,35.9482,36.008,35.8985,35.9482,35539.0
2023-02-23 11:25:00,36.13,36.14,36.02,36.03,54000.0,35.9682,35.9781,35.8586,35.8686,54000.0
2023-02-23 11:30:00,36.02,36.07,36.01,36.07,47655.0,35.8586,35.9084,35.8487,35.9084,47655.0
2023-02-23 11:35:00,36.06,36.06,35.98,35.98,105331.0,35.8985,35.8985,35.8188,35.8188,105331.0
2023-02-23 11:40:00,35.99,35.99,35.85,35.86,51382.0,35.8288,35.8288,35.6894,35.6994,51382.0
2023-02-23 11:45:00,35.84,35.89,35.81,35.83,22292.0,35.6795,35.7292,35.6496,35.6695,22292.0
2023-02-23 11:50:00,35.83,35.83,35.68,35.68,34320.0,35.6695,35.6695,35.5202,35.5202,34320.0
2023-02-23 11:55:00,35.68,35.72,35.66,35.71,34724.0,35.5202,35.56,35.5003,35.55,34724.0
2023-02-23 12:00:00,35.71,35.74,35.67,35.69,47888.0,35.55,35.5799,35.5102,35.5301,47888.0
2023-02-23 12:05:00,35.69,35.82,35.69,35.79,26082.0,35.5301,35.6595,35.5301,35.6297,26082.0
2023-02-23 12:10:00,35.79,35.86,35.77,35.84,12812.0,35.6297,35.6994,35.6098,35.6795,12812.0
2023-02-23 12:15:00,35.83,35.85,35.8,35.82,13777.0,35.6695,35.6894,35.6396,35.6595,13777.0
2023-02-23 12:20:00,35.81,35.86,35.78,35.83,14209.0,35.6496,35.6994,35.6197,35.6695,14209.0
2023-02-23 12:25:00,35.83,35.86,35.79,35.8,21629.0,35.6695,35.6994,35.6297,35.6396,21629.0
2023-02-23 12:30:00,35.8,35.84,35.8,35.8,19384.0,35.6396,35.6795,35.6396,35.6396,19384.0
2023-02-23 12:35:00,35.8,35.85,35.8,35.85,10785.0,35.6396,35.6894,35.6396,35.6894,10785.0
2023-02-23 12:40:00,35.84,35.95,35.84,35.95,16029.0,35.6795,35.789,35.6795,35.789,16029.0
2023-02-23 12:45:00,35.96,35.96,35.89,35.92,14434.0,35.7989,35.7989,35.7292,35.7591,14434.0
2023-02-23 12:50:00,35.91,36.01,35.91,36.01,14248.0,35.7491,35.8487,35.7491,35.8487,14248.0
2023-02-23 12:55:00,36.01,36.07,36.01,36.04,20083.0,35.8487,35.9084,35.8487,35.8786,20083.0
2023-02-23 13:00:00,36.04,36.11,36.01,36.07,21029.0,35.8786,35.9482,35.8487,35.9084,21029.0
2023-02-23 13:05:00,36.06,36.08,35.98,35.98,10921.0,35.8985,35.9184,35.8188,35.8188,10921.0
2023-02-23 13:10:00,35.98,36.06,35.98,36.05,14068.0,35.8188,35.8985,35.8188,35.8885,14068.0
2023-02-23 13:15:00,36.05,36.1,36.03,36.1,12356.0,35.8885,35.9383,35.8686,35.9383,12356.0
2023-02-23 13:20:00,36.11,36.14,36.05,36.05,19340.0,35.9482,35.9781,35.8885,35.8885,19340.0
2023-02-23 13:25:00,36.07,36.13,36.06,36.13,14375.0,35.9084,35.9682,35.8985,35.9682,14375.0
2023-02-23 13:30:00,36.13,36.17,36.12,36.13,13514.0,35.9682,36.008,35.9582,35.9682,13514.0
2023-02-23 13:35:00,36.14,36.15,36.08,36.09,29620.0,35.9781,35.9881,35.9184,35.9283,29620.0
2023-02-23 13:40:00,36.09,36.16,36.07,36.11,24547.0,35.9283,35.998,35.9084,35.9482,24547.0
2023-02-23 13:45:00,36.11,36.21,36.1,36.21,17269.0,35.9482,36.0478,35.9383,36.0478,17269.0
2023-02-23 13:50:00,36.22,36.24,36.19,36.2,14455.0,36.0577,36.0777,36.0279,36.0378,14455.0
2023-02-23 13:55:00,36.2,36.2,36.15,36.16,14087.0,36.0378,36.0378,35.9881,35.998,14087.0
2023-02-23 14:00:00,36.17,36.19,36.13,36.16,12392.0,36.008,36.0279,35.9682,35.998,12392.0
2023-02-23 14:05:00,36.17,36.19,36.14,36.15,8159.0,36.008,36.0279,35.9781,35.9881,8159.0
2023-02-23 14:10:00,36.14,36.16,36.13,36.14,10837.0,35.9781,35.998,35.9682,35.9781,10837.0
2023-02-23 14:15:00,36.14,36.17,36.13,36.14,17882.0,35.9781,36.008,35.9682,35.9781,17882.0
2023-02-23 14:20:00,36.14,36.2,36.14,36.19,11920.0,35.9781,36.0378,35.9781,36.0279,11920.0
2023-02-23 14:25:00,36.19,36.28,36.18,36.2,57884.0,36.0279,36.1175,36.0179,36.0378,57884.0
2023-02-23 14:30:00,36.21,36.32,36.2,36.26,39626.0,36.0478,36.1573,36.0378,36.0976,39626.0
2023-02-23 14:35:00,36.26,36.31,36.22,36.26,32306.0,36.0976,36.1473,36.0577,36.0976,32306.0
2023-02-23 14:40:00,36.25,36.29,36.19,36.28,69904.0,36.0876,36.1274,36.0279,36.1175,69904.0
2023-02-23 14:45:00,36.27,36.31,36.24,36.3,29943.0,36.1075,36.1473,36.0777,36.1374,29943.0
2023-02-23 14:50:00,36.3,36.35,36.29,36.31,29967.0,36.1374,36.1872,36.1274,36.1473,29967.0
2023-02-23 14:55:00,36.3,36.3,36.25,36.26,12374.0,36.1374,36.1374,36.0876,36.0976,12374.0
2023-02-23 15:00:00,36.26,36.33,36.26,36.32,34443.0,36.0976,36.1673,36.0976,36.1573,34443.0
2023-02-23 15:05:00,36.33,36.36,36.29,36.3,58536.0,36.1673,36.1971,36.1274,36.1374,58536.0
2023-02-23 15:10:00,36.3,36.34,36.28,36.3,28996.0,36.1374,36.1772,36.1175,36.1374,28996.0
2023-02-23 15:15:00,36.3,36.34,36.28,36.3,23219.0,36.1374,36.1772,36.1175,36.1374,23219.0
2023-02-23 15:20:00,36.3,36.34,36.29,36.32,25628.0,36.1374,36.1772,36.1274,36.1573,25628.0
2023-02-23 15:25:00,36.32,36.33,36.24,36.25,41661.0,36.1573,36.1673,36.0777,36.0876,41661.0
2023-02-23 15:30:00,36.25,36.31,36.21,36.29,33741.0,36.0876,36.1473,36.0478,36.1274,33741.0
2023-02-23 15:35:00,36.3,36.33,36.23,36.3,41900.0,36.1374,36.1673,36.0677,36.1374,41900.0
2023-02-23 15:40:00,36.3,36.37,36.3,36.36,30894.0,36.1374,36.2071,36.1374,36.1971,30894.0
2023-02-23 15:45:00,36.36,36.4,36.31,36.39,72613.0,36.1971,36.2369,36.1473,36.227,72613.0
2023-02-23 15:50:00,36.39,36.42,36.34,36.38,98376.0,36.227,36.2569,36.1772,36.217,98376.0
2023-02-23 15:55:00,36.38,36.38,36.27,36.29,122668.0,36.217,36.217,36.1075,36.1274,122668.0
2023-02-24 09:30:00,35.09,35.27,35.0,35.13,138580.0,34.9328,35.112,34.8432,34.9726,138580.0
2023-02-24 09:35:00,35.13,35.14,34.96,35.06,71597.0,34.9726,34.9826,34.8034,34.9029,71597.0
2023-02-24 09:40:00,35.05,35.17,34.92,34.92,50572.0,34.893,35.0125,34.7636,34.7636,50572.0
2023-02-24 09:45:00,34.91,35.06,34.78,35.06,84347.0,34.7536,34.9029,34.6242,34.9029,84347.0
2023-02-24 09:50:00,35.06,35.09,34.83,35.02,89274.0,34.9029,34.9328,34.674,34.8631,89274.0
2023-02-24 09:55:00,35.03,35.22,35.0,35.08,92064.0,34.8731,35.0622,34.8432,34.9229,92064.0
2023-02-24 10:00:00,35.06,35.1,35.02,35.05,44667.0,34.9029,34.9428,34.8631,34.893,44667.0
2023-02-24 10:05:00,35.06,35.13,35.04,35.08,39675.0,34.9029,34.9726,34.883,34.9229,39675.0
2023-02-24 10:10:00,35.09,35.13,34.99,35.0,41716.0,34.9328,34.9726,34.8333,34.8432,41716.0
2023-02-24 10:15:00,35.0,35.02,34.93,35.0,34117.0,34.8432,34.8631,34.7735,34.8432,34117.0
2023-02-24 10:20:00,35.0,35.01,34.92,34.97,28109.0,34.8432,34.8532,34.7636,34.8133,28109.0
2023-02-24 10:25:00,34.97,34.97,34.86,34.88,27133.0,34.8133,34.8133,34.7038,34.7238,27133.0
2023-02-24 10:30:00,34.89,34.92,34.81,34.92,33680.0,34.7337,34.7636,34.6541,34.7636,33680.0
2023-02-24 10:35:00,34.93,34.97,34.88,34.89,29058.0,34.7735,34.8133,34.7238,34.7337,29058.0
2023-02-24 10:40:00,34.88,34.9,34.76,34.8,31910.0,34.7238,34.7437,34.6043,34.6441,31910.0
2023-02-24 10:45:00,34.8,34.86,34.79,34.86,39283.0,34.6441,34.7038,34.6342,34.7038,39283.0
2023-02-24 10:50:00,34.86,34.86,34.7,34.72,30089.0,34.7038,34.7038,34.5446,34.5645,30089.0
2023-02-24 10:55:00,34.72,34.72,34.63,34.66,42746.0,34.5645,34.5645,34.4749,34.5047,42746.0
2023-02-24 11:00:00,34.65,34.68,34.6,34.62,43662.0,34.4948,34.5246,34.445,34.4649,43662.0
2023-02-24 11:05:00,34.62,34.64,34.57,34.58,41750.0,34.4649,34.4848,34.4151,34.4251,41750.0
2023-02-24 11:10:00,34.58,34.6,34.47,34.48,38298.0,34.4251,34.445,34.3156,34.3255,38298.0
2023-02-24 11:15:00,34.48,34.5,34.46,34.48,41272.0,34.3255,34.3455,34.3056,34.3255,41272.0
2023-02-24 11:20:00,34.48,34.57,34.47,34.57,59326.0,34.3255,34.4151,34.3156,34.4151,59326.0
2023-02-24 11:25:00,34.57,34.63,34.56,34.57,28713.0,34.4151,34.4749,34.4052,34.4151,28713.0
2023-02-24 11:30:00,34.57,34.58,34.5,34.52,47210.0,34.4151,34.4251,34.3455,34.3654,47210.0
2023-02-24 11:35:00,34.52,34.58,34.48,34.49,39902.0,34.3654,34.4251,34.3255,34.3355,39902.0
2023-02-24 11:40:00,34.5,34.55,34.48,34.5,28212.0,34.3455,34.3952,34.3255,34.3455,28212.0
2023-02-24 11:45:00,34.49,34.52,34.45,34.52,29325.0,34.3355,34.3654,34.2957,34.3654,29325.0
2023-02-24 11:50:00,34.52,34.55,34.5,34.51,26461.0,34.3654,34.3952,34.3455,34.3554,26461.0
2023-02-24 11:55:00,34.51,34.53,34.46,34.48,29653.0,34.3554,34.3753,34.3056,34.3255,29653.0
2023-02-24 12:00:00,34.48,34.49,34.4,34.43,29713.0,34.3255,34.3355,34.2459,34.2758,29713.0
2023-02-24 12:05:00,34.43,34.5,34.42,34.48,23709.0,34.2758,34.3455,34.2658,34.3255,23709.0
2023-02-24 12:10:00,34.48,34.51,34.44,34.44,17786.0,34.3255,34.3554,34.2857,34.2857,17786.0
2023-02-24 12:15:00,34.44,34.48,34.41,34.45,21780.0,34.2857,34.3255,34.2559,34.2957,21780.0
2023-02-24 12:20:00,34.45,34.53,34.45,34.46,16753.0,34.2957,34.3753,34.2957,34.3056,16753.0
2023-02-24 12:25:00,34.48,34.52,34.47,34.52,14703.0,34.3255,34.3654,34.3156,34.3654,14703.0
2023-02-24 12:30:00,34.52,34.53,34.48,34.52,19000.0,34.3654,34.3753,34.3255,34.3654,19000.0
2023-02-24 12:35:00,34.53,34.57,34.51,34.56,17755.0,34.3753,34.4151,34.3554,34.4052,17755.0
2023-02-24 12:40:00,34.56,34.68,34.54,34.65,28877.0,34.4052,34.5246,34.3853,34.4948,28877.0
2023-02-24 12:45:00,34.65,34.65,34.55,34.56,20162.0,34.4948,34.4948,34.3952,34.4052,20162.0
2023-02-24 12:50:00,34.55,34.56,34.4,34.41,19064.0,34.3952,34.4052,34.2459,34.2559,19064.0
2023-02-24 12:55:00,34.41,34.46,34.39,34.45,15310.0,34.2559,34.3056,34.2359,34.2957,15310.0
2023-02-24 13:00:00,34.45,34.52,34.4,34.51,15049.0,34.2957,34.3654,34.2459,34.3554,15049.0
2023-02-24 13:05:00,34.51,34.53,34.47,34.5,14764.0,34.3554,34.3753,34.3156,34.3455,14764.0
2023-02-24 13:10:00,34.5,34.54,34.48,34.53,12238.0,34.3455,34.3853,34.3255,34.3753,12238.0
2023-02-24 13:15:00,34.53,34.57,34.51,34.56,15330.0,34.3753,34.4151,34.3554,34.4052,15330.0
2023-02-24 13:20:00,34.55,34.58,34.52,34.57,14290.0,34.3952,34.4251,34.3654,34.4151,14290.0
2023-02-24 13:25:00,34.57,34.58,34.55,34.55,11737.0,34.4151,34.4251,34.3952,34.3952,11737.0
2023-02-24 13:30:00,34.55,34.61,34.55,34.58,16138.0,34.3952,34.455,34.3952,34.4251,16138.0
2023-02-24 13:35:00,34.58,34.64,34.58,34.62,15364.0,34.4251,34.4848,34.4251,34.4649,15364.0
2023-02-24 13:40:00,34.62,34.67,34.61,34.66,12655.0,34.4649,34.5147,34.455,34.5047,12655.0
2023-02-24 13:45:00,34.66,34.71,34.65,34.7,10445.0,34.5047,34.5545,34.4948,34.5446,10445.0
2023-02-24 13:50:00,34.69,34.69,34.61,34.63,14302.0,34.5346,34.5346,34.455,34.4749,14302.0
2023-02-24 13:55:00,34.62,34.62,34.56,34.57,11695.0,34.4649,34.4649,34.4052,34.4151,11695.0
2023-02-24 14:00:00,34.57,34.57,34.53,34.54,16399.0,34.4151,34.4151,34.3753,34.3853,16399.0
2023-02-24 14:05:00,34.54,34.55,34.5,34.52,19065.0,34.3853,34.3952,34.3455,34.3654,19065.0
2023-02-24 14:10:00,34.53,34.55,34.47,34.5,21091.0,34.3753,34.3952,34.3156,34.3455,21091.0
2023-02-24 14:15:00,34.5,34.52,34.47,34.51,19317.0,34.3455,34.3654,34.3156,34.3554,19317.0
2023-02-24 14:20:00,34.51,34.51,34.43,34.46,22310.0,34.3554,34.3554,34.2758,34.3056,22310.0
2023-02-24 14:25:00,34.45,34.5,34.44,34.5,14313.0,34.2957,34.3455,34.2857,34.3455,14313.0
2023-02-24 14:30:00,34.5,34.5,34.44,34.45,20903.0,34.3455,34.3455,34.2857,34.2957,20903.0
2023-02-24 14:35:00,34.45,34.47,34.44,34.45,18777.0,34.2957,34.3156,34.2857,34.2957,18777.0
2023-02-24 14:40:00,34.45,34.48,34.43,34.48,15479.0,34.2957,34.3255,34.2758,34.3255,15479.0
2023-02-24 14:45:00,34.47,34.5,34.44,34.49,23348.0,34.3156,34.3455,34.2857,34.3355,23348.0
2023-02-24 14:50:00,34.48,34.54,34.48,34.5,28708.0,34.3255,34.3853,34.3255,34.3455,28708.0
2023-02-24 14:55:00,34.5,34.52,34.47,34.51,21285.0,34.3455,34.3654,34.3156,34.3554,21285.0
2023-02-24 15:00:00,34.51,34.55,34.49,34.53,30162.0,34.3554,34.3952,34.3355,34.3753,30162.0
2023-02-24 15:05:00,34.55,34.62,34.55,34.59,15606.0,34.3952,34.4649,34.3952,34.4351,15606.0
2023-02-24 15:10:00,34.59,34.62,34.57,34.59,19904.0,34.4351,34.4649,34.4151,34.4351,19904.0
2023-02-24 15:15:00,34.59,34.65,34.59,34.65,24424.0,34.4351,34.4948,34.4351,34.4948,24424.0
2023-02-24 15:20:00,34.64,34.67,34.6,34.61,22791.0,34.4848,34.5147,34.445,34.455,22791.0
2023-02-24 15:25:00,34.61,34.64,34.58,34.58,20035.0,34.455,34.4848,34.4251,34.4251,20035.0
2023-02-24 15:30:00,34.58,34.62,34.57,34.61,31881.0,34.4251,34.4649,34.4151,34.455,31881.0
2023-02-24 15:35:00,34.61,34.65,34.57,34.59,44776.0,34.455,34.4948,34.4151,34.4351,44776.0
2023-02-24 15:40:00,34.59,34.61,34.53,34.59,47762.0,34.4351,34.455,34.3753,34.4351,47762.0
2023-02-24 15:45:00,34.58,34.58,34.53,34.57,60120.0,34.4251,34.4251,34.3753,34.4151,60120.0
2023-02-24 15:50:00,34.56,34.68,34.52,34.67,123630.0,34.4052,34.5246,34.3654,34.5147,123630.0
2023-02-24 15:55:00,34.67,34.8,34.67,34.78,250156.0,34.5147,34.6441,34.5147,34.6242,250156.0
2023-02-27 09:30:00,35.02,35.56,34.87,35.54,99410.0,34.8631,35.4007,34.7138,35.3808,99410.0
2023-02-27 09:35:00,35.54,35.64,35.4,35.41,48233.0,35.3808,35.4803,35.2414,35.2514,48233.0
2023-02-27 09:40:00,35.42,35.72,35.42,35.48,71842.0,35.2613,35.56,35.2613,35.3211,71842.0
2023-02-27 09:45:00,35.47,35.55,35.24,35.28,215257.0,35.3111,35.3907,35.0821,35.122,215257.0
2023-02-27 09:50:00,35.29,35.38,35.24,35.31,24315.0,35.1319,35.2215,35.0821,35.1518,24315.0
2023-02-27 09:55:00,35.3,35.41,35.23,35.41,29835.0,35.1419,35.2514,35.0722,35.2514,29835.0
2023-02-27 10:00:00,35.4,35.42,35.31,35.42,23575.0,35.2414,35.2613,35.1518,35.2613,23575.0
2023-02-27 10:05:00,35.42,35.65,35.4,35.6,30580.0,35.2613,35.4903,35.2414,35.4405,30580.0
2023-02-27 10:10:00,35.59,35.6,35.47,35.47,30001.0,35.4306,35.4405,35.3111,35.3111,30001.0
2023-02-27 10:15:00,35.47,35.6,35.43,35.56,32306.0,35.3111,35.4405,35.2713,35.4007,32306.0
2023-02-27 10:20:00,35.57,35.59,35.49,35.53,26473.0,35.4107,35.4306,35.331,35.3708,26473.0
2023-02-27 10:25:00,35.54,35.62,35.52,35.59,29781.0,35.3808,35.4604,35.3609,35.4306,29781.0
2023-02-27 10:30:00,35.58,35.62,35.54,35.59,116241.0,35.4206,35.4604,35.3808,35.4306,116241.0
2023-02-27 10:35:00,35.59,35.61,35.54,35.58,19829.0,35.4306,35.4505,35.3808,35.4206,19829.0
2023-02-27 10:40:00,35.58,35.62,35.54,35.6,21163.0,35.4206,35.4604,35.3808,35.4405,21163.0
2023-02-27 10:45:00,35.61,35.62,35.53,35.54,263321.0,35.4505,35.4604,35.3708,35.3808,263321.0
2023-02-27 10:50:00,35.53,35.54,35.39,35.45,35871.0,35.3708,35.3808,35.2315,35.2912,35871.0
2023-02-27 10:55:00,35.45,35.54,35.45,35.5,159682.0,35.2912,35.3808,35.2912,35.341,159682.0
2023-02-27 11:00:00,35.51,35.52,35.41,35.43,89300.0,35.3509,35.3609,35.2514,35.2713,89300.0
2023-02-27 11:05:00,35.41,35.63,35.41,35.62,20848.0,35.2514,35.4704,35.2514,35.4604,20848.0
2023-02-27 11:10:00,35.63,35.68,35.6,35.67,37199.0,35.4704,35.5202,35.4405,35.5102,37199.0
2023-02-27 11:15:00,35.66,35.84,35.64,35.82,42775.0,35.5003,35.6795,35.4803,35.6595,42775.0
2023-02-27 11:20:00,35.83,35.85,35.69,35.7,26299.0,35.6695,35.6894,35.5301,35.5401,26299.0
2023-02-27 11:25:00,35.69,35.76,35.63,35.71,24612.0,35.5301,35.5998,35.4704,35.55,24612.0
2023-02-27 11:30:00,35.7,35.76,35.7,35.74,34710.0,35.5401,35.5998,35.5401,35.5799,34710.0
2023-02-27 11:35:00,35.75,35.76,35.69,35.72,20129.0,35.5899,35.5998,35.5301,35.56,20129.0
2023-02-27 11:40:00,35.72,35.76,35.69,35.76,24371.0,35.56,35.5998,35.5301,35.5998,24371.0
2023-02-27 11:45:00,35.75,35.78,35.7,35.71,20369.0,35.5899,35.6197,35.5401,35.55,20369.0
2023-02-27 11:50:00,35.71,35.74,35.69,35.72,20665.0,35.55,35.5799,35.5301,35.56,20665.0
2023-02-27 11:55:00,35.72,35.73,35.7,35.71,12498.0,35.56,35.5699,35.5401,35.55,12498.0
2023-02-27 12:00:00,35.7,35.79,35.69,35.79,18864.0,35.5401,35.6297,35.5301,35.6297,18864.0
2023-02-27 12:05:00,35.79,35.79,35.75,35.76,20437.0,35.6297,35.6297,35.5899,35.5998,20437.0
2023-02-27 12:10:00,35.76,35.76,35.69,35.72,19506.0,35.5998,35.5998,35.5301,35.56,19506.0
2023-02-27 12:15:00,35.72,35.76,35.7,35.7,19610.0,35.56,35.5998,35.5401,35.5401,19610.0
2023-02-27 12:20:00,35.7,35.72,35.65,35.67,14174.0,35.5401,35.56,35.4903,35.5102,14174.0
2023-02-27 12:25:00,35.68,35.68,35.64,35.66,14340.0,35.5202,35.5202,35.4803,35.5003,14340.0
2023-02-27 12:30:00,35.67,35.76,35.67,35.76,17867.0,35.5102,35.5998,35.5102,35.5998,17867.0
2023-02-27 12:35:00,35.75,35.78,35.72,35.72,14234.0,35.5899,35.6197,35.56,35.56,14234.0
2023-02-27 12:40:00,35.73,35.74,35.71,35.71,15680.0,35.5699,35.5799,35.55,35.55,15680.0
2023-02-27 12:45:00,35.72,35.73,35.67,35.71,18550.0,35.56,35.5699,35.5102,35.55,18550.0
2023-02-27 12:50:00,35.7,35.71,35.65,35.66,22643.0,35.5401,35.55,35.4903,35.5003,22643.0
2023-02-27 12:55:00,35.66,35.68,35.63,35.68,19808.0,35.5003,35.5202,35.4704,35.5202,19808.0
2023-02-27 13:00:00,35.68,35.71,35.64,35.65,15535.0,35.5202,35.55,35.4803,35.4903,15535.0
2023-02-27 13:05:00,35.65,35.66,35.54,35.55,23712.0,35.4903,35.5003,35.3808,35.3907,23712.0
2023-02-27 13:10:00,35.55,35.58,35.54,35.57,20952.0,35.3907,35.4206,35.3808,35.4107,20952.0
2023-02-27 13:15:00,35.58,35.58,35.49,35.5,24468.0,35.4206,35.4206,35.331,35.341,24468.0
2023-02-27 13:20:00,35.5,35.58,35.48,35.48,29999.0,35.341,35.4206,35.3211,35.3211,29999.0
2023-02-27 13:25:00,35.49,35.57,35.48,35.53,21656.0,35.331,35.4107,35.3211,35.3708,21656.0
2023-02-27 13:30:00,35.53,35.54,35.47,35.54,15215.0,35.3708,35.3808,35.3111,35.3808,15215.0
2023-02-27 13:35:00,35.54,35.55,35.48,35.5,15439.0,35.3808,35.3907,35.3211,35.341,15439.0
2023-02-27 13:40:00,35.5,35.51,35.46,35.5,17660.0,35.341,35.3509,35.3012,35.341,17660.0
2023-02-27 13:45:00,35.5,35.56,35.49,35.52,25072.0,35.341,35.4007,35.331,35.3609,25072.0
2023-02-27 13:50:00,35.52,35.59,35.5,35.58,13250.0,35.3609,35.4306,35.341,35.4206,13250.0
2023-02-27 13:55:00,35.58,35.59,35.55,35.55,16018.0,35.4206,35.4306,35.3907,35.3907,16018.0
2023-02-27 14:00:00,35.56,35.66,35.56,35.66,16470.0,35.4007,35.5003,35.4007,35.5003,16470.0
2023-02-27 14:05:00,35.66,35.67,35.65,35.66,18165.0,35.5003,35.5102,35.4903,35.5003,18165.0
2023-02-27 14:10:00,35.66,35.73,35.65,35.66,34547.0,35.5003,35.5699,35.4903,35.5003,34547.0
2023-02-27 14:15:00,35.66,35.72,35.65,35.67,18698.0,35.5003,35.56,35.4903,35.5102,18698.0
2023-02-27 14:20:00,35.66,35.67,35.6,35.61,23080.0,35.5003,35.5102,35.4405,35.4505,23080.0
2023-02-27 14:25:00,35.61,35.63,35.59,35.59,19131.0,35.4505,35.4704,35.4306,35.4306,19131.0
2023-02-27 14:30:00,35.59,35.59,35.57,35.57,7780.0,35.4306,35.4306,35.4107,35.4107,7780.0
2023-02-27 14:35:00,35.58,35.61,35.57,35.59,24508.0,35.4206,35.4505,35.4107,35.4306,24508.0
2023-02-27 14:40:00,35.59,35.61,35.56,35.61,16109.0,35.4306,35.4505,35.4007,35.4505,16109.0
2023-02-27 14:45:00,35.61,35.61,35.58,35.6,17778.0,35.4505,35.4505,35.4206,35.4405,17778.0
2023-02-27 14:50:00,35.6,35.62,35.57,35.6,17639.0,35.4405,35.4604,35.4107,35.4405,17639.0
2023-02-27 14:55:00,35.59,35.62,35.58,35.61,16422.0,35.4306,35.4604,35.4206,35.4505,16422.0
2023-02-27 15:00:00,35.62,35.63,35.59,35.6,22841.0,35.4604,35.4704,35.4306,35.4405,22841.0
2023-02-27 15:05:00,35.6,35.6,35.56,35.59,16065.0,35.4405,35.4405,35.4007,35.4306,16065.0
2023-02-27 15:10:00,35.58,35.64,35.58,35.59,21367.0,35.4206,35.4803,35.4206,35.4306,21367.0
2023-02-27 15:15:00,35.59,35.62,35.58,35.58,32878.0,35.4306,35.4604,35.4206,35.4206,32878.0
2023-02-27 15:20:00,35.58,35.61,35.56,35.59,28698.0,35.4206,35.4505,35.4007,35.4306,28698.0
2023-02-27 15:25:00,35.59,35.61,35.58,35.61,24557.0,35.4306,35.4505,35.4206,35.4505,24557.0
2023-02-27 15:30:00,35.6,35.62,35.57,35.6,31147.0,35.4405,35.4604,35.4107,35.4405,31147.0
2023-02-27 15:35:00,35.59,35.61,35.55,35.59,22457.0,35.4306,35.4505,35.3907,35.4306,22457.0
2023-02-27 15:40:00,35.6,35.61,35.58,35.6,37157.0,35.4405,35.4505,35.4206,35.4405,37157.0
2023-02-27 15:45:00,35.6,35.61,35.55,35.57,52689.0,35.4405,35.4505,35.3907,35.4107,52689.0
2023-02-27 15:50:00,35.56,35.57,35.44,35.45,124676.0,35.4007,35.4107,35.2812,35.2912,124676.0
2023-02-27 15:55:00,35.45,35.56,35.45,35.46,331162.0,35.2912,35.4007,35.2912,35.3012,331162.0
2023-02-28 09:30:00,35.5,36.0,35.23,35.47,268237.0,35.341,35.8387,35.0722,35.3111,268237.0
2023-02-28 09:35:00,35.49,36.07,35.49,36.05,149237.0,35.331,35.9084,35.331,35.8885,149237.0
2023-02-28 09:40:00,36.05,36.14,35.82,35.83,57556.0,35.8885,35.9781,35.6595,35.6695,57556.0
2023-02-28 09:45:00,35.83,36.06,35.78,35.94,52345.0,35.6695,35.8985,35.6197,35.779,52345.0
2023-02-28 09:50:00,35.94,36.14,35.94,36.04,142437.0,35.779,35.9781,35.779,35.8786,142437.0
2023-02-28 09:55:00,36.03,36.15,36.0,36.08,31351.0,35.8686,35.9881,35.8387,35.9184,31351.0
2023-02-28 10:00:00,36.08,36.14,36.03,36.13,62050.0,35.9184,35.9781,35.8686,35.9682,62050.0
2023-02-28 10:05:00,36.13,36.23,36.12,36.2,50456.0,35.9682,36.0677,35.9582,36.0378,50456.0
2023-02-28 10:10:00,36.21,36.31,36.16,36.3,50858.0,36.0478,36.1473,35.998,36.1374,50858.0
2023-02-28 10:15:00,36.29,36.44,36.28,36.43,81454.0,36.1274,36.2768,36.1175,36.2668,81454.0
2023-02-28 10:20:00,36.44,36.5,36.42,36.45,91959.0,36.2768,36.3365,36.2569,36.2867,91959.0
2023-02-28 10:25:00,36.46,36.48,36.28,36.28,90497.0,36.2967,36.3166,36.1175,36.1175,90497.0
2023-02-28 10:30:00,36.28,36.28,36.12,36.15,154608.0,36.1175,36.1175,35.9582,35.9881,154608.0
2023-02-28 10:35:00,36.13,36.16,35.99,36.02,28077.0,35.9682,35.998,35.8288,35.8586,28077.0
2023-02-28 10:40:00,36.03,36.03,35.91,35.95,20987.0,35.8686,35.8686,35.7491,35.789,20987.0
2023-02-28 10:45:00,35.94,36.02,35.93,35.99,49320.0,35.779,35.8586,35.769,35.8288,49320.0
2023-02-28 10:50:00,35.99,36.02,35.91,35.99,56315.0,35.8288,35.8586,35.7491,35.8288,56315.0
2023-02-28 10:55:00,35.98,35.98,35.77,35.84,66374.0,35.8188,35.8188,35.6098,35.6795,66374.0
2023-02-28 11:00:00,35.84,35.95,35.77,35.91,35538.0,35.6795,35.789,35.6098,35.7491,35538.0
2023-02-28 11:05:00,35.91,36.01,35.9,35.99,60754.0,35.7491,35.8487,35.7392,35.8288,60754.0
2023-02-28 11:10:00,35.99,35.99,35.87,35.96,32445.0,35.8288,35.8288,35.7093,35.7989,32445.0
2023-02-28 11:15:00,35.97,36.0,35.94,35.98,31320.0,35.8089,35.8387,35.779,35.8188,31320.0
2023-02-28 11:20:00,35.97,35.98,35.89,35.92,19245.0,35.8089,35.8188,35.7292,35.7591,19245.0
2023-02-28 11:25:00,35.91,35.98,35.9,35.93,22760.0,35.7491,35.8188,35.7392,35.769,22760.0
2023-02-28 11:30:00,35.93,35.95,35.9,35.94,22263.0,35.769,35.789,35.7392,35.779,22263.0
2023-02-28 11:35:00,35.92,35.95,35.9,35.94,21922.0,35.7591,35.789,35.7392,35.779,21922.0
2023-02-28 11:40:00,35.94,35.97,35.92,35.92,20991.0,35.779,35.8089,35.7591,35.7591,20991.0
2023-02-28 11:45:00,35.93,36.0,35.91,36.0,22784.0,35.769,35.8387,35.7491,35.8387,22784.0
2023-02-28 11:50:00,36.0,36.04,35.97,36.01,43142.0,35.8387,35.8786,35.8089,35.8487,43142.0
2023-02-28 11:55:00,36.01,36.01,35.92,35.93,33091.0,35.8487,35.8487,35.7591,35.769,33091.0
2023-02-28 12:00:00,35.92,35.94,35.85,35.87,24573.0,35.7591,35.779,35.6894,35.7093,24573.0
2023-02-28 12:05:00,35.86,35.86,35.81,35.84,29637.0,35.6994,35.6994,35.6496,35.6795,29637.0
2023-02-28 12:10:00,35.83,35.83,35.78,35.83,27060.0,35.6695,35.6695,35.6197,35.6695,27060.0
2023-02-28 12:15:00,35.83,35.88,35.81,35.87,23244.0,35.6695,35.7193,35.6496,35.7093,23244.0
2023-02-28 12:20:00,35.87,35.88,35.82,35.84,20451.0,35.7093,35.7193,35.6595,35.6795,20451.0
2023-02-28 12:25:00,35.82,35.86,35.8,35.85,32468.0,35.6595,35.6994,35.6396,35.6894,32468.0
2023-02-28 12:30:00,35.84,35.85,35.78,35.83,28526.0,35.6795,35.6894,35.6197,35.6695,28526.0
2023-02-28 12:35:00,35.83,35.86,35.8,35.8,16135.0,35.6695,35.6994,35.6396,35.6396,16135.0
2023-02-28 12:40:00,35.8,35.81,35.76,35.76,21958.0,35.6396,35.6496,35.5998,35.5998,21958.0
2023-02-28 12:45:00,35.76,35.81,35.71,35.81,36985.0,35.5998,35.6496,35.55,35.6496,36985.0
2023-02-28 12:50:00,35.81,35.91,35.81,35.9,16346.0,35.6496,35.7491,35.6496,35.7392,16346.0
2023-02-28 12:55:00,35.9,35.95,35.89,35.93,17127.0,35.7392,35.789,35.7292,35.769,17127.0
2023-02-28 13:00:00,35.91,35.92,35.87,35.88,26628.0,35.7491,35.7591,35.7093,35.7193,26628.0
2023-02-28 13:05:00,35.88,35.91,35.86,35.9,20441.0,35.7193,35.7491,35.6994,35.7392,20441.0
2023-02-28 13:10:00,35.9,35.91,35.86,35.87,17197.0,35.7392,35.7491,35.6994,35.7093,17197.0
2023-02-28 13:15:00,35.87,35.91,35.85,35.91,24194.0,35.7093,35.7491,35.6894,35.7491,24194.0
2023-02-28 13:20:00,35.9,35.91,35.83,35.85,20985.0,35.7392,35.7491,35.6695,35.6894,20985.0
2023-02-28 13:25:00,35.84,35.86,35.83,35.84,15709.0,35.6795,35.6994,35.6695,35.6795,15709.0
2023-02-28 13:30:00,35.84,35.86,35.79,35.8,27508.0,35.6795,35.6994,35.6297,35.6396,27508.0
2023-02-28 13:35:00,35.81,35.83,35.75,35.83,29338.0,35.6496,35.6695,35.5899,35.6695,29338.0
2023-02-28 13:40:00,35.82,35.86,35.8,35.81,15051.0,35.6595,35.6994,35.6396,35.6496,15051.0
2023-02-28 13:45:00,35.82,35.85,35.82,35.85,14820.0,35.6595,35.6894,35.6595,35.6894,14820.0
2023-02-28 13:50:00,35.84,35.86,35.78,35.82,31490.0,35.6795,35.6994,35.6197,35.6595,31490.0
2023-02-28 13:55:00,35.82,35.83,35.78,35.81,23388.0,35.6595,35.6695,35.6197,35.6496,23388.0
2023-02-28 14:00:00,35.81,35.83,35.79,35.82,16307.0,35.6496,35.6695,35.6297,35.6595,16307.0
2023-02-28 14:05:00,35.81,35.82,35.78,35.81,19609.0,35.6496,35.6595,35.6197,35.6496,19609.0
2023-02-28 14:10:00,35.8,35.81,35.7,35.72,30738.0,35.6396,35.6496,35.5401,35.56,30738.0
2023-02-28 14:15:00,35.72,35.73,35.67,35.71,30410.0,35.56,35.5699,35.5102,35.55,30410.0
2023-02-28 14:20:00,35.7,35.81,35.7,35.79,16325.0,35.5401,35.6496,35.5401,35.6297,16325.0
2023-02-28 14:25:00,35.78,35.8,35.75,35.78,17973.0,35.6197,35.6396,35.5899,35.6197,17973.0
2023-02-28 14:30:00,35.78,35.82,35.76,35.77,19615.0,35.6197,35.6595,35.5998,35.6098,19615.0
2023-02-28 14:35:00,35.77,35.79,35.72,35.73,23250.0,35.6098,35.6297,35.56,35.5699,23250.0
2023-02-28 14:40:00,35.73,35.75,35.72,35.73,12941.0,35.5699,35.5899,35.56,35.5699,12941.0
2023-02-28 14:45:00,35.74,35.77,35.74,35.76,14440.0,35.5799,35.6098,35.5799,35.5998,14440.0
2023-02-28 14:50:00,35.76,35.76,35.7,35.7,13849.0,35.5998,35.5998,35.5401,35.5401,13849.0
2023-02-28 14:55:00,35.7,35.71,35.68,35.69,20323.0,35.5401,35.55,35.5202,35.5301,20323.0
2023-02-28 15:00:00,35.69,35.7,35.67,35.69,22989.0,35.5301,35.5401,35.5102,35.5301,22989.0
2023-02-28 15:05:00,35.69,35.71,35.64,35.67,20560.0,35.5301,35.55,35.4803,35.5102,20560.0
2023-02-28 15:10:00,35.66,35.66,35.53,35.56,40471.0,35.5003,35.5003,35.3708,35.4007,40471.0
2023-02-28 15:15:00,35.57,35.75,35.54,35.75,75918.0,35.4107,35.5899,35.3808,35.5899,75918.0
2023-02-28 15:20:00,35.75,35.77,35.62,35.65,40848.0,35.5899,35.6098,35.4604,35.4903,40848.0
2023-02-28 15:25:00,35.65,35.67,35.61,35.66,53169.0,35.4903,35.5102,35.4505,35.5003,53169.0
2023-02-28 15:30:00,35.66,35.67,35.61,35.62,42900.0,35.5003,35.5102,35.4505,35.4604,42900.0
2023-02-28 15:35:00,35.62,35.65,35.6,35.64,57991.0,35.4604,35.4903,35.4405,35.4803,57991.0
2023-02-28 15:40:00,35.64,35.7,35.63,35.69,62824.0,35.4803,35.5401,35.4704,35.5301,62824.0
2023-02-28 15:45:00,35.69,35.73,35.67,35.68,77456.0,35.5301,35.5699,35.5102,35.5202,77456.0
2023-02-28 15:50:00,35.67,35.68,35.5,35.55,198154.0,35.5102,35.5202,35.341,35.3907,198154.0
2023-02-28 15:55:00,35.55,35.6,35.5,35.55,386352.0,35.3907,35.4405,35.341,35.3907,386352.0
2023-03-01 09:30:00,37.29,37.29,36.91,37.02,225268.0,37.123,37.123,36.7447,36.8542,225268.0
2023-03-01 09:35:00,37.01,37.26,36.99,37.22,107308.0,36.8442,37.0931,36.8243,37.0533,107308.0
2023-03-01 09:40:00,37.21,37.26,37.04,37.12,78521.0,37.0433,37.0931,36.8741,36.9537,78521.0
2023-03-01 09:45:00,37.12,37.22,37.08,37.13,79641.0,36.9537,37.0533,36.9139,36.9637,79641.0
2023-03-01 09:50:00,37.13,37.18,37.07,37.12,85120.0,36.9637,37.0134,36.9039,36.9537,85120.0
2023-03-01 09:55:00,37.13,37.23,37.13,37.22,65344.0,36.9637,37.0632,36.9637,37.0533,65344.0
2023-03-01 10:00:00,37.21,37.34,37.13,37.23,66692.0,37.0433,37.1727,36.9637,37.0632,66692.0
2023-03-01 10:05:00,37.22,37.38,37.18,37.18,58637.0,37.0533,37.2126,37.0134,37.0134,58637.0
2023-03-01 10:10:00,37.18,37.4,37.14,37.4,97414.0,37.0134,37.2325,36.9736,37.2325,97414.0
2023-03-01 10:15:00,37.39,37.42,37.29,37.3,53711.0,37.2225,37.2524,37.123,37.1329,53711.0
2023-03-01 10:20:00,37.31,37.42,37.26,37.4,43521.0,37.1429,37.2524,37.0931,37.2325,43521.0
2023-03-01 10:25:00,37.41,37.5,37.33,37.47,66031.0,37.2424,37.332,37.1628,37.3021,66031.0
2023-03-01 10:30:00,37.47,37.48,37.37,37.43,47774.0,37.3021,37.3121,37.2026,37.2623,47774.0
2023-03-01 10:35:00,37.43,37.43,37.33,37.37,50062.0,37.2623,37.2623,37.1628,37.2026,50062.0
2023-03-01 10:40:00,37.38,37.56,37.37,37.56,43703.0,37.2126,37.3917,37.2026,37.3917,43703.0
2023-03-01 10:45:00,37.58,37.59,37.5,37.54,34950.0,37.4117,37.4216,37.332,37.3718,34950.0
2023-03-01 10:50:00,37.54,37.62,37.52,37.58,32387.0,37.3718,37.4515,37.3519,37.4117,32387.0
2023-03-01 10:55:00,37.58,37.58,37.48,37.48,54215.0,37.4117,37.4117,37.3121,37.3121,54215.0
2023-03-01 11:00:00,37.48,37.52,37.39,37.4,36180.0,37.3121,37.3519,37.2225,37.2325,36180.0
2023-03-01 11:05:00,37.39,37.4,37.26,37.31,39747.0,37.2225,37.2325,37.0931,37.1429,39747.0
2023-03-01 11:10:00,37.29,37.32,37.22,37.27,36968.0,37.123,37.1528,37.0533,37.103,36968.0
2023-03-01 11:15:00,37.28,37.33,37.24,37.31,24584.0,37.113,37.1628,37.0732,37.1429,24584.0
2023-03-01 11:20:00,37.32,37.33,37.26,37.32,30095.0,37.1528,37.1628,37.0931,37.1528,30095.0
2023-03-01 11:25:00,37.32,37.38,37.31,37.36,34210.0,37.1528,37.2126,37.1429,37.1926,34210.0
2023-03-01 11:30:00,37.37,37.52,37.37,37.48,28503.0,37.2026,37.3519,37.2026,37.3121,28503.0
2023-03-01 11:35:00,37.48,37.57,37.47,37.51,35791.0,37.3121,37.4017,37.3021,37.342,35791.0
2023-03-01 11:40:00,37.51,37.63,37.5,37.52,139132.0,37.342,37.4614,37.332,37.3519,139132.0
2023-03-01 11:45:00,37.52,37.66,37.41,37.64,197715.0,37.3519,37.4913,37.2424,37.4714,197715.0
2023-03-01 11:50:00,37.64,37.69,37.58,37.59,23500.0,37.4714,37.5212,37.4117,37.4216,23500.0
2023-03-01 11:55:00,37.6,37.63,37.57,37.61,18966.0,37.4316,37.4614,37.4017,37.4415,18966.0
2023-03-01 12:00:00,37.61,37.67,37.57,37.66,24261.0,37.4415,37.5013,37.4017,37.4913,24261.0
2023-03-01 12:05:00,37.67,37.7,37.58,37.68,178101.0,37.5013,37.5311,37.4117,37.5112,178101.0
2023-03-01 12:10:00,37.68,37.7,37.58,37.63,22458.0,37.5112,37.5311,37.4117,37.4614,22458.0
2023-03-01 12:15:00,37.63,37.71,37.62,37.66,30879.0,37.4614,37.5411,37.4515,37.4913,30879.0
2023-03-01 12:20:00,37.66,37.73,37.66,37.69,26371.0,37.4913,37.561,37.4913,37.5212,26371.0
2023-03-01 12:25:00,37.69,37.72,37.67,37.7,23511.0,37.5212,37.551,37.5013,37.5311,23511.0
2023-03-01 12:30:00,37.7,37.71,37.67,37.7,17969.0,37.5311,37.5411,37.5013,37.5311,17969.0
2023-03-01 12:35:00,37.69,37.7,37.65,37.68,32974.0,37.5212,37.5311,37.4813,37.5112,32974.0
2023-03-01 12:40:00,37.67,37.71,37.64,37.71,37478.0,37.5013,37.5411,37.4714,37.5411,37478.0
2023-03-01 12:45:00,37.7,37.72,37.65,37.66,26713.0,37.5311,37.551,37.4813,37.4913,26713.0
2023-03-01 12:50:00,37.65,37.68,37.62,37.67,17607.0,37.4813,37.5112,37.4515,37.5013,17607.0
2023-03-01 12:55:00,37.66,37.75,37.6,37.71,147148.0,37.4913,37.5809,37.4316,37.5411,147148.0
2023-03-01 13:00:00,37.71,37.78,37.71,37.74,32275.0,37.5411,37.6108,37.5411,37.5709,32275.0
2023-03-01 13:05:00,37.74,37.75,37.65,37.66,49446.0,37.5709,37.5809,37.4813,37.4913,49446.0
2023-03-01 13:10:00,37.66,37.69,37.6,37.66,37352.0,37.4913,37.5212,37.4316,37.4913,37352.0
2023-03-01 13:15:00,37.66,37.72,37.66,37.72,15306.0,37.4913,37.551,37.4913,37.551,15306.0
2023-03-01 13:20:00,37.72,37.8,37.7,37.79,23178.0,37.551,37.6307,37.5311,37.6207,23178.0
2023-03-01 13:25:00,37.78,37.8,37.76,37.79,31449.0,37.6108,37.6307,37.5908,37.6207,31449.0
2023-03-01 13:30:00,37.79,37.79,37.76,37.76,24785.0,37.6207,37.6207,37.5908,37.5908,24785.0
2023-03-01 13:35:00,37.76,37.86,37.75,37.86,50934.0,37.5908,37.6904,37.5809,37.6904,50934.0
2023-03-01 13:40:00,37.86,37.89,37.84,37.89,36027.0,37.6904,37.7203,37.6705,37.7203,36027.0
2023-03-01 13:45:00,37.88,37.89,37.8,37.8,77092.0,37.7103,37.7203,37.6307,37.6307,77092.0
2023-03-01 13:50:00,37.8,37.87,37.8,37.83,17655.0,37.6307,37.7004,37.6307,37.6605,17655.0
2023-03-01 13:55:00,37.82,37.83,37.79,37.8,15979.0,37.6506,37.6605,37.6207,37.6307,15979.0
2023-03-01 14:00:00,37.8,37.85,37.77,37.84,22614.0,37.6307,37.6804,37.6008,37.6705,22614.0
2023-03-01 14:05:00,37.84,37.87,37.8,37.87,20692.0,37.6705,37.7004,37.6307,37.7004,20692.0
2023-03-01 14:10:00,37.87,37.94,37.84,37.92,42837.0,37.7004,37.77,37.6705,37.7501,42837.0
2023-03-01 14:15:00,37.93,37.94,37.83,37.91,32058.0,37.7601,37.77,37.6605,37.7402,32058.0
2023-03-01 14:20:00,37.91,37.92,37.86,37.89,24397.0,37.7402,37.7501,37.6904,37.7203,24397.0
2023-03-01 14:25:00,37.89,37.92,37.86,37.87,22851.0,37.7203,37.7501,37.6904,37.7004,22851.0
2023-03-01 14:30:00,37.87,37.88,37.83,37.87,21958.0,37.7004,37.7103,37.6605,37.7004,21958.0
2023-03-01 14:35:00,37.87,37.91,37.84,37.9,27998.0,37.7004,37.7402,37.6705,37.7302,27998.0
2023-03-01 14:40:00,37.9,37.94,37.88,37.91,26501.0,37.7302,37.77,37.7103,37.7402,26501.0
2023-03-01 14:45:00,37.91,37.95,37.88,37.93,26351.0,37.7402,37.78,37.7103,37.7601,26351.0
2023-03-01 14:50:00,37.93,37.94,37.88,37.94,40248.0,37.7601,37.77,37.7103,37.77,40248.0
2023-03-01 14:55:00,37.94,37.95,37.91,37.94,29087.0,37.77,37.78,37.7402,37.77,29087.0
2023-03-01 15:00:00,37.94,37.96,37.9,37.95,32568.0,37.77,37.79,37.7302,37.78,32568.0
2023-03-01 15:05:00,37.95,37.98,37.89,37.9,149219.0,37.78,37.8099,37.7203,37.7302,149219.0
2023-03-01 15:10:00,37.9,37.98,37.89,37.97,58296.0,37.7302,37.8099,37.7203,37.7999,58296.0
2023-03-01 15:15:00,37.97,37.98,37.84,37.9,65564.0,37.7999,37.8099,37.6705,37.7302,65564.0
2023-03-01 15:20:00,37.9,37.9,37.71,37.73,102770.0,37.7302,37.7302,37.5411,37.561,102770.0
2023-03-01 15:25:00,37.73,37.75,37.67,37.74,59818.0,37.561,37.5809,37.5013,37.5709,59818.0
2023-03-01 15:30:00,37.74,37.79,37.71,37.74,96763.0,37.5709,37.6207,37.5411,37.5709,96763.0
2023-03-01 15:35:00,37.73,37.79,37.72,37.76,63256.0,37.561,37.6207,37.551,37.5908,63256.0
2023-03-01 15:40:00,37.76,37.8,37.74,37.78,62525.0,37.5908,37.6307,37.5709,37.6108,62525.0
2023-03-01 15:45:00,37.79,37.82,37.72,37.73,80670.0,37.6207,37.6506,37.551,37.561,80670.0
2023-03-01 15:50:00,37.73,37.74,37.65,37.7,175396.0,37.561,37.5709,37.4813,37.5311,175396.0
2023-03-01 15:55:00,37.7,37.75,37.67,37.73,298604.0,37.5311,37.5809,37.5013,37.561,298604.0
2023-03-02 09:30:00,37.3,37.44,37.05,37.16,127507.0,37.1329,37.2723,36.884,36.9935,127507.0
2023-03-02 09:35:00,37.15,37.28,36.97,37.28,51306.0,36.9836,37.113,36.8044,37.113,51306.0
2023-03-02 09:40:00,37.28,37.44,37.07,37.1,105277.0,37.113,37.2723,36.9039,36.9338,105277.0
2023-03-02 09:45:00,37.08,37.15,36.89,37.07,113549.0,36.9139,36.9836,36.7247,36.9039,113549.0
2023-03-02 09:50:00,37.07,37.37,37.02,37.34,68422.0,36.9039,37.2026,36.8542,37.1727,68422.0
2023-03-02 09:55:00,37.34,37.38,37.15,37.38,57429.0,37.1727,37.2126,36.9836,37.2126,57429.0
2023-03-02 10:00:00,37.4,37.65,37.39,37.63,80149.0,37.2325,37.4813,37.2225,37.4614,80149.0
2023-03-02 10:05:00,37.64,37.68,37.4,37.61,106506.0,37.4714,37.5112,37.2325,37.4415,106506.0
2023-03-02 10:10:00,37.63,37.65,37.52,37.62,27557.0,37.4614,37.4813,37.3519,37.4515,27557.0
2023-03-02 10:15:00,37.63,37.64,37.56,37.61,24669.0,37.4614,37.4714,37.3917,37.4415,24669.0
2023-03-02 10:20:00,37.61,37.61,37.44,37.58,38656.0,37.4415,37.4415,37.2723,37.4117,38656.0
2023-03-02 10:25:00,37.59,37.6,37.49,37.52,19437.0,37.4216,37.4316,37.3221,37.3519,19437.0
2023-03-02 10:30:00,37.53,37.55,37.46,37.47,27592.0,37.3619,37.3818,37.2922,37.3021,27592.0
2023-03-02 10:35:00,37.46,37.51,37.41,37.41,25096.0,37.2922,37.342,37.2424,37.2424,25096.0
2023-03-02 10:40:00,37.41,37.41,37.32,37.34,26893.0,37.2424,37.2424,37.1528,37.1727,26893.0
2023-03-02 10:45:00,37.32,37.34,37.27,37.31,43000.0,37.1528,37.1727,37.103,37.1429,43000.0
2023-03-02 10:50:00,37.31,37.39,37.31,37.32,38550.0,37.1429,37.2225,37.1429,37.1528,38550.0
2023-03-02 10:55:00,37.32,37.39,37.31,37.38,35188.0,37.1528,37.2225,37.1429,37.2126,35188.0
2023-03-02 11:00:00,37.39,37.5,37.39,37.45,31417.0,37.2225,37.332,37.2225,37.2822,31417.0
2023-03-02 11:05:00,37.45,37.49,37.42,37.48,13370.0,37.2822,37.3221,37.2524,37.3121,13370.0
2023-03-02 11:10:00,37.49,37.52,37.47,37.51,23256.0,37.3221,37.3519,37.3021,37.342,23256.0
2023-03-02 11:15:00,37.51,37.51,37.47,37.48,16283.0,37.342,37.342,37.3021,37.3121,16283.0
2023-03-02 11:20:00,37.48,37.51,37.47,37.48,15362.0,37.3121,37.342,37.3021,37.3121,15362.0
2023-03-02 11:25:00,37.49,37.51,37.47,37.49,14871.0,37.3221,37.342,37.3021,37.3221,14871.0
2023-03-02 11:30:00,37.5,37.56,37.48,37.49,26038.0,37.332,37.3917,37.3121,37.3221,26038.0
2023-03-02 11:35:00,37.48,37.53,37.47,37.52,25665.0,37.3121,37.3619,37.3021,37.3519,25665.0
2023-03-02 11:40:00,37.52,37.54,37.5,37.51,18684.0,37.3519,37.3718,37.332,37.342,18684.0
2023-03-02 11:45:00,37.51,37.52,37.48,37.51,33771.0,37.342,37.3519,37.3121,37.342,33771.0
2023-03-02 11:50:00,37.5,37.51,37.43,37.45,25557.0,37.332,37.342,37.2623,37.2822,25557.0
2023-03-02 11:55:00,37.45,37.51,37.41,37.51,19269.0,37.2822,37.342,37.2424,37.342,19269.0
2023-03-02 12:00:00,37.51,37.63,37.49,37.61,32414.0,37.342,37.4614,37.3221,37.4415,32414.0
2023-03-02 12:05:00,37.62,37.69,37.56,37.69,29850.0,37.4515,37.5212,37.3917,37.5212,29850.0
2023-03-02 12:10:00,37.69,37.71,37.66,37.68,23648.0,37.5212,37.5411,37.4913,37.5112,23648.0
2023-03-02 12:15:00,37.68,37.71,37.66,37.68,12299.0,37.5112,37.5411,37.4913,37.5112,12299.0
2023-03-02 12:20:00,37.67,37.87,37.66,37.87,245569.0,37.5013,37.7004,37.4913,37.7004,245569.0
2023-03-02 12:25:00,37.87,37.88,37.74,37.75,20467.0,37.7004,37.7103,37.5709,37.5809,20467.0
2023-03-02 12:30:00,37.75,37.82,37.74,37.82,23968.0,37.5809,37.6506,37.5709,37.6506,23968.0
2023-03-02 12:35:00,37.82,37.83,37.76,37.77,16159.0,37.6506,37.6605,37.5908,37.6008,16159.0
2023-03-02 12:40:00,37.77,37.78,37.72,37.77,28827.0,37.6008,37.6108,37.551,37.6008,28827.0
2023-03-02 12:45:00,37.77,37.79,37.72,37.74,29805.0,37.6008,37.6207,37.551,37.5709,29805.0
2023-03-02 12:50:00,37.74,37.8,37.73,37.77,48468.0,37.5709,37.6307,37.561,37.6008,48468.0
2023-03-02 12:55:00,37.77,37.79,37.74,37.75,12981.0,37.6008,37.6207,37.5709,37.5809,12981.0
2023-03-02 13:00:00,37.75,37.77,37.73,37.77,21675.0,37.5809,37.6008,37.561,37.6008,21675.0
2023-03-02 13:05:00,37.77,37.77,37.74,37.77,15081.0,37.6008,37.6008,37.5709,37.6008,15081.0
2023-03-02 13:10:00,37.77,37.78,37.73,37.75,25403.0,37.6008,37.6108,37.561,37.5809,25403.0
2023-03-02 13:15:00,37.75,37.75,37.65,37.7,13224.0,37.5809,37.5809,37.4813,37.5311,13224.0
2023-03-02 13:20:00,37.71,37.72,37.61,37.63,13132.0,37.5411,37.551,37.4415,37.4614,13132.0
2023-03-02 13:25:00,37.64,37.65,37.58,37.59,9815.0,37.4714,37.4813,37.4117,37.4216,9815.0
2023-03-02 13:30:00,37.59,37.63,37.54,37.55,22343.0,37.4216,37.4614,37.3718,37.3818,22343.0
2023-03-02 13:35:00,37.55,37.63,37.54,37.57,30181.0,37.3818,37.4614,37.3718,37.4017,30181.0
2023-03-02 13:40:00,37.58,37.6,37.52,37.52,14777.0,37.4117,37.4316,37.3519,37.3519,14777.0
2023-03-02 13:45:00,37.52,37.54,37.5,37.5,13015.0,37.3519,37.3718,37.332,37.332,13015.0
2023-03-02 13:50:00,37.5,37.55,37.49,37.54,15307.0,37.332,37.3818,37.3221,37.3718,15307.0
2023-03-02 13:55:00,37.54,37.56,37.53,37.55,14765.0,37.3718,37.3917,37.3619,37.3818,14765.0
2023-03-02 14:00:00,37.54,37.69,37.54,37.64,78356.0,37.3718,37.5212,37.3718,37.4714,78356.0
2023-03-02 14:05:00,37.63,37.67,37.63,37.66,15025.0,37.4614,37.5013,37.4614,37.4913,15025.0
2023-03-02 14:10:00,37.66,37.69,37.61,37.62,9814.0,37.4913,37.5212,37.4415,37.4515,9814.0
2023-03-02 14:15:00,37.63,37.66,37.61,37.66,17550.0,37.4614,37.4913,37.4415,37.4913,17550.0
2023-03-02 14:20:00,37.66,37.76,37.64,37.72,16073.0,37.4913,37.5908,37.4714,37.551,16073.0
2023-03-02 14:25:00,37.72,37.73,37.65,37.69,19509.0,37.551,37.561,37.4813,37.5212,19509.0
2023-03-02 14:30:00,37.69,37.73,37.68,37.69,16541.0,37.5212,37.561,37.5112,37.5212,16541.0
2023-03-02 14:35:00,37.69,37.69,37.62,37.63,24119.0,37.5212,37.5212,37.4515,37.4614,24119.0
2023-03-02 14:40:00,37.63,37.64,37.59,37.59,33703.0,37.4614,37.4714,37.4216,37.4216,33703.0
2023-03-02 14:45:00,37.58,37.67,37.57,37.66,31373.0,37.4117,37.5013,37.4017,37.4913,31373.0
2023-03-02 14:50:00,37.66,37.7,37.65,37.7,17170.0,37.4913,37.5311,37.4813,37.5311,17170.0
2023-03-02 14:55:00,37.7,37.71,37.65,37.68,24507.0,37.5311,37.5411,37.4813,37.5112,24507.0
2023-03-02 15:00:00,37.68,37.71,37.65,37.66,35441.0,37.5112,37.5411,37.4813,37.4913,35441.0
2023-03-02 15:05:00,37.66,37.71,37.66,37.69,23316.0,37.4913,37.5411,37.4913,37.5212,23316.0
2023-03-02 15:10:00,37.69,37.73,37.66,37.67,34220.0,37.5212,37.561,37.4913,37.5013,34220.0
2023-03-02 15:15:00,37.68,37.7,37.66,37.7,33749.0,37.5112,37.5311,37.4913,37.5311,33749.0
2023-03-02 15:20:00,37.7,37.78,37.67,37.76,18683.0,37.5311,37.6108,37.5013,37.5908,18683.0
2023-03-02 15:25:00,37.77,37.84,37.76,37.83,30856.0,37.6008,37.6705,37.5908,37.6605,30856.0
2023-03-02 15:30:00,37.83,37.84,37.78,37.8,42286.0,37.6605,37.6705,37.6108,37.6307,42286.0
2023-03-02 15:35:00,37.8,37.83,37.78,37.81,50352.0,37.6307,37.6605,37.6108,37.6406,50352.0
2023-03-02 15:40:00,37.8,37.81,37.77,37.79,43860.0,37.6307,37.6406,37.6008,37.6207,43860.0
2023-03-02 15:45:00,37.79,37.8,37.76,37.78,51061.0,37.6207,37.6307,37.5908,37.6108,51061.0
2023-03-02 15:50:00,37.77,37.8,37.71,37.8,89109.0,37.6008,37.6307,37.5411,37.6307,89109.0
2023-03-02 15:55:00,37.8,37.86,37.78,37.86,227487.0,37.6307,37.6904,37.6108,37.6904,227487.0
2023-03-03 09:30:00,37.56,38.16,37.5,38.16,142941.0,37.3917,37.9891,37.332,37.9891,142941.0
2023-03-03 09:35:00,38.16,38.29,38.07,38.27,73788.0,37.9891,38.1185,37.8995,38.0986,73788.0
2023-03-03 09:40:00,38.27,38.54,38.27,38.41,77419.0,38.0986,38.3674,38.0986,38.2379,77419.0
2023-03-03 09:45:00,38.39,38.4,38.09,38.22,45153.0,38.218,38.228,37.9194,38.0488,45153.0
2023-03-03 09:50:00,38.21,38.27,38.13,38.21,36180.0,38.0388,38.0986,37.9592,38.0388,36180.0
2023-03-03 09:55:00,38.19,38.44,38.18,38.44,39000.0,38.0189,38.2678,38.009,38.2678,39000.0
2023-03-03 10:00:00,38.42,38.67,38.41,38.59,95947.0,38.2479,38.4968,38.2379,38.4171,95947.0
2023-03-03 10:05:00,38.59,38.7,38.57,38.68,82876.0,38.4171,38.5266,38.3972,38.5067,82876.0
2023-03-03 10:10:00,38.68,38.75,38.59,38.65,49071.0,38.5067,38.5764,38.4171,38.4769,49071.0
2023-03-03 10:15:00,38.65,38.69,38.58,38.68,44224.0,38.4769,38.5167,38.4072,38.5067,44224.0
2023-03-03 10:20:00,38.68,38.86,38.67,38.83,62901.0,38.5067,38.6859,38.4968,38.6561,62901.0
2023-03-03 10:25:00,38.84,38.92,38.81,38.84,104394.0,38.666,38.7457,38.6361,38.666,104394.0
2023-03-03 10:30:00,38.84,38.84,38.69,38.73,113328.0,38.666,38.666,38.5167,38.5565,113328.0
2023-03-03 10:35:00,38.74,38.86,38.72,38.86,78226.0,38.5665,38.6859,38.5465,38.6859,78226.0
2023-03-03 10:40:00,38.86,38.91,38.74,38.84,117267.0,38.6859,38.7357,38.5665,38.666,117267.0
2023-03-03 10:45:00,38.85,38.87,38.75,38.85,43027.0,38.676,38.6959,38.5764,38.676,43027.0
2023-03-03 10:50:00,38.85,38.86,38.75,38.77,50783.0,38.676,38.6859,38.5764,38.5963,50783.0
2023-03-03 10:55:00,38.77,38.81,38.71,38.79,76191.0,38.5963,38.6361,38.5366,38.6162,76191.0
2023-03-03 11:00:00,38.79,38.82,38.66,38.77,34130.0,38.6162,38.6461,38.4868,38.5963,34130.0
2023-03-03 11:05:00,38.76,38.76,38.65,38.73,38675.0,38.5864,38.5864,38.4769,38.5565,38675.0
2023-03-03 11:10:00,38.74,38.74,38.6,38.66,43657.0,38.5665,38.5665,38.4271,38.4868,43657.0
2023-03-03 11:15:00,38.66,38.71,38.63,38.66,39302.0,38.4868,38.5366,38.457,38.4868,39302.0
2023-03-03 11:20:00,38.66,38.71,38.65,38.68,44766.0,38.4868,38.5366,38.4769,38.5067,44766.0
2023-03-03 11:25:00,38.68,38.68,38.6,38.63,29976.0,38.5067,38.5067,38.4271,38.457,29976.0
2023-03-03 11:30:00,38.63,38.68,38.6,38.63,45771.0,38.457,38.5067,38.4271,38.457,45771.0
2023-03-03 11:35:00,38.63,38.64,38.59,38.59,55885.0,38.457,38.4669,38.4171,38.4171,55885.0
2023-03-03 11:40:00,38.59,38.74,38.59,38.73,32187.0,38.4171,38.5665,38.4171,38.5565,32187.0
2023-03-03 11:45:00,38.74,38.77,38.69,38.77,47566.0,38.5665,38.5963,38.5167,38.5963,47566.0
2023-03-03 11:50:00,38.77,38.81,38.74,38.8,32000.0,38.5963,38.6361,38.5665,38.6262,32000.0
2023-03-03 11:55:00,38.8,38.83,38.78,38.83,33692.0,38.6262,38.6561,38.6063,38.6561,33692.0
2023-03-03 12:00:00,38.83,38.9,38.79,38.8,70983.0,38.6561,38.7257,38.6162,38.6262,70983.0
2023-03-03 12:05:00,38.81,38.82,38.71,38.73,19029.0,38.6361,38.6461,38.5366,38.5565,19029.0
2023-03-03 12:10:00,38.72,38.77,38.72,38.74,39422.0,38.5465,38.5963,38.5465,38.5665,39422.0
2023-03-03 12:15:00,38.75,38.76,38.71,38.76,158776.0,38.5764,38.5864,38.5366,38.5864,158776.0
2023-03-03 12:20:00,38.76,38.76,38.58,38.63,28659.0,38.5864,38.5864,38.4072,38.457,28659.0
2023-03-03 12:25:00,38.63,38.65,38.63,38.64,20691.0,38.457,38.4769,38.457,38.4669,20691.0
2023-03-03 12:30:00,38.64,38.69,38.63,38.68,16664.0,38.4669,38.5167,38.457,38.5067,16664.0
2023-03-03 12:35:00,38.68,38.73,38.68,38.71,17103.0,38.5067,38.5565,38.5067,38.5366,17103.0
2023-03-03 12:40:00,38.71,38.78,38.71,38.77,16258.0,38.5366,38.6063,38.5366,38.5963,16258.0
2023-03-03 12:45:00,38.77,38.84,38.76,38.81,36110.0,38.5963,38.666,38.5864,38.6361,36110.0
2023-03-03 12:50:00,38.81,38.81,38.72,38.72,15253.0,38.6361,38.6361,38.5465,38.5465,15253.0
2023-03-03 12:55:00,38.72,38.78,38.7,38.77,19169.0,38.5465,38.6063,38.5266,38.5963,19169.0
2023-03-03 13:00:00,38.78,38.83,38.78,38.8,15442.0,38.6063,38.6561,38.6063,38.6262,15442.0
2023-03-03 13:05:00,38.81,38.86,38.8,38.84,13857.0,38.6361,38.6859,38.6262,38.666,13857.0
2023-03-03 13:10:00,38.84,38.89,38.83,38.89,20332.0,38.666,38.7158,38.6561,38.7158,20332.0
2023-03-03 13:15:00,38.89,38.9,38.83,38.88,121364.0,38.7158,38.7257,38.6561,38.7058,121364.0
2023-03-03 13:20:00,38.88,38.94,38.88,38.94,37030.0,38.7058,38.7656,38.7058,38.7656,37030.0
2023-03-03 13:25:00,38.94,38.97,38.93,38.97,11656.0,38.7656,38.7954,38.7556,38.7954,11656.0
2023-03-03 13:30:00,38.97,38.97,38.88,38.95,22975.0,38.7954,38.7954,38.7058,38.7755,22975.0
2023-03-03 13:35:00,38.95,39.0,38.95,38.98,19115.0,38.7755,38.8253,38.7755,38.8054,19115.0
2023-03-03 13:40:00,38.98,39.0,38.95,38.98,23664.0,38.8054,38.8253,38.7755,38.8054,23664.0
2023-03-03 13:45:00,38.98,38.99,38.96,38.98,21594.0,38.8054,38.8153,38.7855,38.8054,21594.0
2023-03-03 13:50:00,38.98,39.02,38.98,39.01,53107.0,38.8054,38.8452,38.8054,38.8353,53107.0
2023-03-03 13:55:00,39.01,39.04,38.97,39.02,80856.0,38.8353,38.8651,38.7954,38.8452,80856.0
2023-03-03 14:00:00,39.02,39.04,38.99,39.02,17468.0,38.8452,38.8651,38.8153,38.8452,17468.0
2023-03-03 14:05:00,39.02,39.03,38.99,39.01,18156.0,38.8452,38.8552,38.8153,38.8353,18156.0
2023-03-03 14:10:00,39.0,39.02,38.99,39.02,15997.0,38.8253,38.8452,38.8153,38.8452,15997.0
2023-03-03 14:15:00,39.02,39.05,39.01,39.05,32443.0,38.8452,38.8751,38.8353,38.8751,32443.0
2023-03-03 14:20:00,39.05,39.13,39.05,39.05,33252.0,38.8751,38.9547,38.8751,38.8751,33252.0
2023-03-03 14:25:00,39.06,39.07,39.04,39.05,17871.0,38.885,38.895,38.8651,38.8751,17871.0
2023-03-03 14:30:00,39.04,39.05,39.0,39.02,20133.0,38.8651,38.8751,38.8253,38.8452,20133.0
2023-03-03 14:35:00,39.02,39.05,39.01,39.02,25255.0,38.8452,38.8751,38.8353,38.8452,25255.0
2023-03-03 14:40:00,39.02,39.04,38.99,39.01,29045.0,38.8452,38.8651,38.8153,38.8353,29045.0
2023-03-03 14:45:00,39.01,39.01,39.0,39.0,16533.0,38.8353,38.8353,38.8253,38.8253,16533.0
2023-03-03 14:50:00,39.01,39.02,38.99,39.02,26216.0,38.8353,38.8452,38.8153,38.8452,26216.0
2023-03-03 14:55:00,39.02,39.05,39.01,39.05,16967.0,38.8452,38.8751,38.8353,38.8751,16967.0
2023-03-03 15:00:00,39.05,39.06,38.99,39.0,34929.0,38.8751,38.885,38.8153,38.8253,34929.0
2023-03-03 15:05:00,39.0,39.05,39.0,39.02,22205.0,38.8253,38.8751,38.8253,38.8452,22205.0
2023-03-03 15:10:00,39.03,39.03,38.99,39.01,24229.0,38.8552,38.8552,38.8153,38.8353,24229.0
2023-03-03 15:15:00,39.01,39.01,38.88,38.89,60634.0,38.8353,38.8353,38.7058,38.7158,60634.0
2023-03-03 15:20:00,38.89,38.91,38.81,38.81,32984.0,38.7158,38.7357,38.6361,38.6361,32984.0
2023-03-03 15:25:00,38.8,38.82,38.78,38.8,33318.0,38.6262,38.6461,38.6063,38.6262,33318.0
2023-03-03 15:30:00,38.78,38.85,38.77,38.79,38870.0,38.6063,38.676,38.5963,38.6162,38870.0
2023-03-03 15:35:00,38.79,38.83,38.75,38.82,43760.0,38.6162,38.6561,38.5764,38.6461,43760.0
2023-03-03 15:40:00,38.82,38.86,38.79,38.83,51158.0,38.6461,38.6859,38.6162,38.6561,51158.0
2023-03-03 15:45:00,38.83,38.84,38.78,38.81,58294.0,38.6561,38.666,38.6063,38.6361,58294.0
2023-03-03 15:50:00,38.8,38.81,38.76,38.79,128259.0,38.6262,38.6361,38.5864,38.6162,128259.0
2023-03-03 15:55:00,38.79,38.81,38.71,38.73,294045.0,38.6162,38.6361,38.5366,38.5565,294045.0
2023-03-06 09:30:00,39.5,39.53,38.92,38.94,268040.0,39.3231,39.3529,38.7457,38.7656,268040.0
2023-03-06 09:35:00,38.93,38.95,38.51,38.66,122155.0,38.7556,38.7755,38.3375,38.4868,122155.0
2023-03-06 09:40:00,38.66,38.86,38.59,38.74,62163.0,38.4868,38.6859,38.4171,38.5665,62163.0
2023-03-06 09:45:00,38.73,38.96,38.73,38.78,78899.0,38.5565,38.7855,38.5565,38.6063,78899.0
2023-03-06 09:50:00,38.78,39.1,38.74,38.92,77790.0,38.6063,38.9248,38.5665,38.7457,77790.0
2023-03-06 09:55:00,38.91,39.01,38.91,39.0,60284.0,38.7357,38.8353,38.7357,38.8253,60284.0
2023-03-06 10:00:00,39.0,39.01,38.78,38.82,65573.0,38.8253,38.8353,38.6063,38.6461,65573.0
2023-03-06 10:05:00,38.82,38.92,38.78,38.92,45789.0,38.6461,38.7457,38.6063,38.7457,45789.0
2023-03-06 10:10:00,38.94,39.0,38.9,39.0,39048.0,38.7656,38.8253,38.7257,38.8253,39048.0
2023-03-06 10:15:00,39.0,39.24,38.97,39.2,87785.0,38.8253,39.0642,38.7954,39.0244,87785.0
2023-03-06 10:20:00,39.2,39.34,39.16,39.2,96866.0,39.0244,39.1638,38.9846,39.0244,96866.0
2023-03-06 10:25:00,39.2,39.29,39.16,39.17,50107.0,39.0244,39.114,38.9846,38.9945,50107.0
2023-03-06 10:30:00,39.18,39.28,39.08,39.21,45655.0,39.0045,39.104,38.9049,39.0344,45655.0
2023-03-06 10:35:00,39.21,39.23,39.04,39.09,93648.0,39.0344,39.0543,38.8651,38.9149,93648.0
2023-03-06 10:40:00,39.1,39.3,39.09,39.3,81029.0,38.9248,39.124,38.9149,39.124,81029.0
2023-03-06 10:45:00,39.3,39.3,39.18,39.22,47083.0,39.124,39.124,39.0045,39.0443,47083.0
2023-03-06 10:50:00,39.22,39.23,38.99,39.1,86442.0,39.0443,39.0543,38.8153,38.9248,86442.0
2023-03-06 10:55:00,39.11,39.13,38.93,38.94,70827.0,38.9348,38.9547,38.7556,38.7656,70827.0
2023-03-06 11:00:00,38.93,39.05,38.93,39.05,32023.0,38.7556,38.8751,38.7556,38.8751,32023.0
2023-03-06 11:05:00,39.05,39.1,38.94,38.97,43960.0,38.8751,38.9248,38.7656,38.7954,43960.0
2023-03-06 11:10:00,38.96,39.01,38.91,38.99,34801.0,38.7855,38.8353,38.7357,38.8153,34801.0
2023-03-06 11:15:00,38.99,39.01,38.93,38.96,35172.0,38.8153,38.8353,38.7556,38.7855,35172.0
2023-03-06 11:20:00,38.96,38.96,38.87,38.9,31202.0,38.7855,38.7855,38.6959,38.7257,31202.0
2023-03-06 11:25:00,38.9,39.01,38.88,38.94,44778.0,38.7257,38.8353,38.7058,38.7656,44778.0
2023-03-06 11:30:00,38.95,39.01,38.95,38.98,22506.0,38.7755,38.8353,38.7755,38.8054,22506.0
2023-03-06 11:35:00,38.98,39.04,38.97,39.03,52001.0,38.8054,38.8651,38.7954,38.8552,52001.0
2023-03-06 11:40:00,39.03,39.05,38.95,39.0,30413.0,38.8552,38.8751,38.7755,38.8253,30413.0
2023-03-06 11:45:00,39.02,39.07,38.97,38.99,30879.0,38.8452,38.895,38.7954,38.8153,30879.0
2023-03-06 11:50:00,38.99,39.01,38.91,38.93,44308.0,38.8153,38.8353,38.7357,38.7556,44308.0
2023-03-06 11:55:00,38.93,38.95,38.9,38.93,24311.0,38.7556,38.7755,38.7257,38.7556,24311.0
2023-03-06 12:00:00,38.93,39.04,38.93,39.04,110607.0,38.7556,38.8651,38.7556,38.8651,110607.0
2023-03-06 12:05:00,39.04,39.09,39.02,39.04,42560.0,38.8651,38.9149,38.8452,38.8651,42560.0
2023-03-06 12:10:00,39.05,39.06,39.0,39.02,21417.0,38.8751,38.885,38.8253,38.8452,21417.0
2023-03-06 12:15:00,39.02,39.04,38.96,38.98,39980.0,38.8452,38.8651,38.7855,38.8054,39980.0
2023-03-06 12:20:00,38.98,39.01,38.94,38.99,36369.0,38.8054,38.8353,38.7656,38.8153,36369.0
2023-03-06 12:25:00,38.99,39.04,38.99,39.03,22339.0,38.8153,38.8651,38.8153,38.8552,22339.0
2023-03-06 12:30:00,39.03,39.14,39.0,39.07,44921.0,38.8552,38.9647,38.8253,38.895,44921.0
2023-03-06 12:35:00,39.06,39.09,39.04,39.05,32236.0,38.885,38.9149,38.8651,38.8751,32236.0
2023-03-06 12:40:00,39.05,39.07,39.03,39.07,16374.0,38.8751,38.895,38.8552,38.895,16374.0
2023-03-06 12:45:00,39.07,39.08,38.96,38.97,33308.0,38.895,38.9049,38.7855,38.7954,33308.0
2023-03-06 12:50:00,38.97,39.03,38.96,39.01,22112.0,38.7954,38.8552,38.7855,38.8353,22112.0
2023-03-06 12:55:00,39.0,39.01,38.95,38.97,26079.0,38.8253,38.8353,38.7755,38.7954,26079.0
2023-03-06 13:00:00,38.96,38.99,38.92,38.96,29141.0,38.7855,38.8153,38.7457,38.7855,29141.0
2023-03-06 13:05:00,38.96,38.99,38.94,38.95,27405.0,38.7855,38.8153,38.7656,38.7755,27405.0
2023-03-06 13:10:00,38.96,38.99,38.93,38.94,30886.0,38.7855,38.8153,38.7556,38.7656,30886.0
2023-03-06 13:15:00,38.94,38.95,38.91,38.95,22422.0,38.7656,38.7755,38.7357,38.7755,22422.0
2023-03-06 13:20:00,38.95,38.98,38.94,38.98,19867.0,38.7755,38.8054,38.7656,38.8054,19867.0
2023-03-06 13:25:00,38.97,38.99,38.93,38.98,25566.0,38.7954,38.8153,38.7556,38.8054,25566.0
2023-03-06 13:30:00,38.98,38.98,38.91,38.95,25482.0,38.8054,38.8054,38.7357,38.7755,25482.0
2023-03-06 13:35:00,38.95,38.95,38.85,38.87,32404.0,38.7755,38.7755,38.676,38.6959,32404.0
2023-03-06 13:40:00,38.86,38.92,38.86,38.89,28922.0,38.6859,38.7457,38.6859,38.7158,28922.0
2023-03-06 13:45:00,38.88,38.89,38.84,38.84,21868.0,38.7058,38.7158,38.666,38.666,21868.0
2023-03-06 13:50:00,38.84,38.9,38.84,38.89,24456.0,38.666,38.7257,38.666,38.7158,24456.0
2023-03-06 13:55:00,38.88,38.89,38.84,38.84,32265.0,38.7058,38.7158,38.666,38.666,32265.0
2023-03-06 14:00:00,38.85,38.89,38.84,38.89,23785.0,38.676,38.7158,38.666,38.7158,23785.0
2023-03-06 14:05:00,38.89,38.91,38.85,38.9,34461.0,38.7158,38.7357,38.676,38.7257,34461.0
2023-03-06 14:10:00,38.9,38.9,38.84,38.86,32438.0,38.7257,38.7257,38.666,38.6859,32438.0
2023-03-06 14:15:00,38.86,38.87,38.8,38.81,28506.0,38.6859,38.6959,38.6262,38.6361,28506.0
2023-03-06 14:20:00,38.8,38.9,38.8,38.89,44023.0,38.6262,38.7257,38.6262,38.7158,44023.0
2023-03-06 14:25:00,38.89,38.9,38.84,38.84,27515.0,38.7158,38.7257,38.666,38.666,27515.0
2023-03-06 14:30:00,38.84,38.87,38.79,38.8,37531.0,38.666,38.6959,38.6162,38.6262,37531.0
2023-03-06 14:35:00,38.81,38.86,38.8,38.8,43864.0,38.6361,38.6859,38.6262,38.6262,43864.0
2023-03-06 14:40:00,38.8,38.83,38.76,38.78,40415.0,38.6262,38.6561,38.5864,38.6063,40415.0
2023-03-06 14:45:00,38.78,38.82,38.75,38.77,29010.0,38.6063,38.6461,38.5764,38.5963,29010.0
2023-03-06 14:50:00,38.77,38.8,38.74,38.77,60891.0,38.5963,38.6262,38.5665,38.5963,60891.0
2023-03-06 14:55:00,38.77,38.77,38.69,38.75,74801.0,38.5963,38.5963,38.5167,38.5764,74801.0
2023-03-06 15:00:00,38.75,38.76,38.72,38.75,41837.0,38.5764,38.5864,38.5465,38.5764,41837.0
2023-03-06 15:05:00,38.75,38.75,38.71,38.74,51678.0,38.5764,38.5764,38.5366,38.5665,51678.0
2023-03-06 15:10:00,38.75,38.82,38.74,38.77,72922.0,38.5764,38.6461,38.5665,38.5963,72922.0
2023-03-06 15:15:00,38.77,38.78,38.72,38.75,94382.0,38.5963,38.6063,38.5465,38.5764,94382.0
2023-03-06 15:20:00,38.76,38.76,38.69,38.7,57145.0,38.5864,38.5864,38.5167,38.5266,57145.0
2023-03-06 15:25:00,38.7,38.71,38.68,38.7,45550.0,38.5266,38.5366,38.5067,38.5266,45550.0
2023-03-06 15:30:00,38.7,38.71,38.67,38.69,67469.0,38.5266,38.5366,38.4968,38.5167,67469.0
2023-03-06 15:35:00,38.69,38.71,38.65,38.68,69934.0,38.5167,38.5366,38.4769,38.5067,69934.0
2023-03-06 15:40:00,38.69,38.8,38.65,38.8,128026.0,38.5167,38.6262,38.4769,38.6262,128026.0
2023-03-06 15:45:00,38.79,38.87,38.76,38.85,160737.0,38.6162,38.6959,38.5864,38.676,160737.0
2023-03-06 15:50:00,38.85,38.85,38.61,38.68,266519.0,38.676,38.676,38.437,38.5067,266519.0
2023-03-06 15:55:00,38.67,38.68,38.56,38.59,522971.0,38.4968,38.5067,38.3873,38.4171,522971.0
2023-03-07 09:30:00,39.32,39.47,37.13,37.42,896522.0,39.1439,39.2932,36.9637,37.2524,896522.0
2023-03-07 09:35:00,37.37,38.09,37.25,37.29,293993.0,37.2026,37.9194,37.0831,37.123,293993.0
2023-03-07 09:40:00,37.29,37.46,36.8,37.12,377606.0,37.123,37.2922,36.6352,36.9537,377606.0
2023-03-07 09:45:00,37.1,37.54,36.97,37.48,216446.0,36.9338,37.3718,36.8044,37.3121,216446.0
2023-03-07 09:50:00,37.46,37.6,37.25,37.46,296475.0,37.2922,37.4316,37.0831,37.2922,296475.0
2023-03-07 09:55:00,37.46,37.64,37.0,37.09,216383.0,37.2922,37.4714,36.8343,36.9239,216383.0
2023-03-07 10:00:00,37.15,37.39,37.05,37.07,187001.0,36.9836,37.2225,36.884,36.9039,187001.0
2023-03-07 10:05:00,37.07,37.23,36.58,36.77,171455.0,36.9039,37.0632,36.4161,36.6053,171455.0
2023-03-07 10:10:00,36.77,36.9,36.71,36.79,75113.0,36.6053,36.7347,36.5456,36.6252,75113.0
2023-03-07 10:15:00,36.78,36.94,36.73,36.77,88285.0,36.6152,36.7745,36.5655,36.6053,88285.0
2023-03-07 10:20:00,36.75,37.07,36.65,37.04,80343.0,36.5854,36.9039,36.4858,36.8741,80343.0
2023-03-07 10:25:00,37.03,37.17,36.93,37.17,57143.0,36.8641,37.0035,36.7646,37.0035,57143.0
2023-03-07 10:30:00,37.17,37.42,37.09,37.41,127147.0,37.0035,37.2524,36.9239,37.2424,127147.0
2023-03-07 10:35:00,37.44,37.62,37.35,37.38,83177.0,37.2723,37.4515,37.1827,37.2126,83177.0
2023-03-07 10:40:00,37.35,37.42,37.18,37.33,51503.0,37.1827,37.2524,37.0134,37.1628,51503.0
2023-03-07 10:45:00,37.3,37.57,37.16,37.52,79780.0,37.1329,37.4017,36.9935,37.3519,79780.0
2023-03-07 10:50:00,37.52,37.61,37.43,37.55,84486.0,37.3519,37.4415,37.2623,37.3818,84486.0
2023-03-07 10:55:00,37.57,37.82,37.57,37.73,65784.0,37.4017,37.6506,37.4017,37.561,65784.0
2023-03-07 11:00:00,37.73,38.07,37.72,38.07,93443.0,37.561,37.8995,37.551,37.8995,93443.0
2023-03-07 11:05:00,38.05,38.6,38.05,38.12,193771.0,37.8796,38.4271,37.8796,37.9492,193771.0
2023-03-07 11:10:00,38.11,38.27,37.83,37.83,115867.0,37.9393,38.0986,37.6605,37.6605,115867.0
2023-03-07 11:15:00,37.83,38.02,37.78,37.88,38195.0,37.6605,37.8497,37.6108,37.7103,38195.0
2023-03-07 11:20:00,37.87,37.9,37.63,37.74,28441.0,37.7004,37.7302,37.4614,37.5709,28441.0
2023-03-07 11:25:00,37.72,37.77,37.6,37.61,28398.0,37.551,37.6008,37.4316,37.4415,28398.0
2023-03-07 11:30:00,37.6,37.73,37.58,37.64,37762.0,37.4316,37.561,37.4117,37.4714,37762.0
2023-03-07 11:35:00,37.67,37.71,37.56,37.69,34333.0,37.5013,37.5411,37.3917,37.5212,34333.0
2023-03-07 11:40:00,37.69,37.71,37.57,37.57,28811.0,37.5212,37.5411,37.4017,37.4017,28811.0
2023-03-07 11:45:00,37.59,37.59,37.5,37.55,51463.0,37.4216,37.4216,37.332,37.3818,51463.0
2023-03-07 11:50:00,37.55,37.59,37.49,37.5,26660.0,37.3818,37.4216,37.3221,37.332,26660.0
2023-03-07 11:55:00,37.49,37.5,37.32,37.35,64552.0,37.3221,37.332,37.1528,37.1827,64552.0
2023-03-07 12:00:00,37.36,37.64,37.36,37.51,44097.0,37.1926,37.4714,37.1926,37.342,44097.0
2023-03-07 12:05:00,37.52,37.63,37.48,37.51,31739.0,37.3519,37.4614,37.3121,37.342,31739.0
2023-03-07 12:10:00,37.51,37.51,37.45,37.46,19608.0,37.342,37.342,37.2822,37.2922,19608.0
2023-03-07 12:15:00,37.47,37.49,37.38,37.39,39785.0,37.3021,37.3221,37.2126,37.2225,39785.0
2023-03-07 12:20:00,37.39,37.6,37.38,37.52,32286.0,37.2225,37.4316,37.2126,37.3519,32286.0
2023-03-07 12:25:00,37.52,37.56,37.43,37.47,31780.0,37.3519,37.3917,37.2623,37.3021,31780.0
2023-03-07 12:30:00,37.47,37.48,37.35,37.44,42904.0,37.3021,37.3121,37.1827,37.2723,42904.0
2023-03-07 12:35:00,37.44,37.57,37.42,37.5,34052.0,37.2723,37.4017,37.2524,37.332,34052.0
2023-03-07 12:40:00,37.5,37.62,37.48,37.6,30967.0,37.332,37.4515,37.3121,37.4316,30967.0
2023-03-07 12:45:00,37.6,37.64,37.52,37.62,45784.0,37.4316,37.4714,37.3519,37.4515,45784.0
2023-03-07 12:50:00,37.61,37.66,37.54,37.61,60124.0,37.4415,37.4913,37.3718,37.4415,60124.0
2023-03-07 12:55:00,37.61,37.64,37.55,37.59,38024.0,37.4415,37.4714,37.3818,37.4216,38024.0
2023-03-07 13:00:00,37.59,37.78,37.57,37.72,32109.0,37.4216,37.6108,37.4017,37.551,32109.0
2023-03-07 13:05:00,37.71,37.74,37.61,37.64,45862.0,37.5411,37.5709,37.4415,37.4714,45862.0
2023-03-07 13:10:00,37.63,37.77,37.62,37.68,29935.0,37.4614,37.6008,37.4515,37.5112,29935.0
2023-03-07 13:15:00,37.68,37.68,37.55,37.58,32543.0,37.5112,37.5112,37.3818,37.4117,32543.0
2023-03-07 13:20:00,37.57,37.58,37.31,37.45,96762.0,37.4017,37.4117,37.1429,37.2822,96762.0
2023-03-07 13:25:00,37.44,37.5,37.35,37.44,27949.0,37.2723,37.332,37.1827,37.2723,27949.0
2023-03-07 13:30:00,37.43,37.5,37.41,37.49,23943.0,37.2623,37.332,37.2424,37.3221,23943.0
2023-03-07 13:35:00,37.5,37.6,37.43,37.58,33279.0,37.332,37.4316,37.2623,37.4117,33279.0
2023-03-07 13:40:00,37.56,37.58,37.44,37.46,35706.0,37.3917,37.4117,37.2723,37.2922,35706.0
2023-03-07 13:45:00,37.45,37.45,37.35,37.35,30294.0,37.2822,37.2822,37.1827,37.1827,30294.0
2023-03-07 13:50:00,37.38,37.44,37.33,37.44,33274.0,37.2126,37.2723,37.1628,37.2723,33274.0
2023-03-07 13:55:00,37.44,37.44,37.38,37.4,29908.0,37.2723,37.2723,37.2126,37.2325,29908.0
2023-03-07 14:00:00,37.41,37.45,37.35,37.44,37755.0,37.2424,37.2822,37.1827,37.2723,37755.0
2023-03-07 14:05:00,37.44,37.52,37.38,37.5,31195.0,37.2723,37.3519,37.2126,37.332,31195.0
2023-03-07 14:10:00,37.5,37.58,37.49,37.49,46755.0,37.332,37.4117,37.3221,37.3221,46755.0
2023-03-07 14:15:00,37.49,37.52,37.43,37.44,25583.0,37.3221,37.3519,37.2623,37.2723,25583.0
2023-03-07 14:20:00,37.45,37.52,37.44,37.45,23901.0,37.2822,37.3519,37.2723,37.2822,23901.0
2023-03-07 14:25:00,37.46,37.48,37.38,37.39,35609.0,37.2922,37.3121,37.2126,37.2225,35609.0
2023-03-07 14:30:00,37.39,37.54,37.36,37.48,57309.0,37.2225,37.3718,37.1926,37.3121,57309.0
2023-03-07 14:35:00,37.48,37.53,37.45,37.46,27447.0,37.3121,37.3619,37.2822,37.2922,27447.0
2023-03-07 14:40:00,37.45,37.48,37.36,37.37,23242.0,37.2822,37.3121,37.1926,37.2026,23242.0
2023-03-07 14:45:00,37.37,37.4,37.25,37.29,47621.0,37.2026,37.2325,37.0831,37.123,47621.0
2023-03-07 14:50:00,37.28,37.33,37.25,37.3,43956.0,37.113,37.1628,37.0831,37.1329,43956.0
2023-03-07 14:55:00,37.29,37.34,37.28,37.3,34060.0,37.123,37.1727,37.113,37.1329,34060.0
2023-03-07 15:00:00,37.31,37.39,37.3,37.34,34054.0,37.1429,37.2225,37.1329,37.1727,34054.0
2023-03-07 15:05:00,37.34,37.45,37.32,37.38,43906.0,37.1727,37.2822,37.1528,37.2126,43906.0
2023-03-07 15:10:00,37.39,37.6,37.37,37.55,131350.0,37.2225,37.4316,37.2026,37.3818,131350.0
2023-03-07 15:15:00,37.53,37.6,37.4,37.56,80988.0,37.3619,37.4316,37.2325,37.3917,80988.0
2023-03-07 15:20:00,37.57,37.7,37.49,37.52,69441.0,37.4017,37.5311,37.3221,37.3519,69441.0
2023-03-07 15:25:00,37.52,37.52,37.39,37.41,66645.0,37.3519,37.3519,37.2225,37.2424,66645.0
2023-03-07 15:30:00,37.41,37.44,37.28,37.38,75572.0,37.2424,37.2723,37.113,37.2126,75572.0
2023-03-07 15:35:00,37.38,37.56,37.36,37.51,70649.0,37.2126,37.3917,37.1926,37.342,70649.0
2023-03-07 15:40:00,37.51,37.6,37.5,37.54,75711.0,37.342,37.4316,37.332,37.3718,75711.0
2023-03-07 15:45:00,37.54,37.56,37.39,37.44,100961.0,37.3718,37.3917,37.2225,37.2723,100961.0
2023-03-07 15:50:00,37.44,37.53,37.43,37.52,178523.0,37.2723,37.3619,37.2623,37.3519,178523.0
2023-03-07 15:55:00,37.53,37.57,37.5,37.51,381379.0,37.3619,37.4017,37.332,37.342,381379.0
2023-03-08 09:30:00,37.73,37.75,37.38,37.44,269536.0,37.561,37.5809,37.2126,37.2723,269536.0
2023-03-08 09:35:00,37.43,37.44,36.99,37.0,113797.0,37.2623,37.2723,36.8243,36.8343,113797.0
2023-03-08 09:40:00,37.0,37.15,36.9,36.92,101614.0,36.8343,36.9836,36.7347,36.7546,101614.0
2023-03-08 09:45:00,36.91,37.01,36.68,36.81,126141.0,36.7447,36.8442,36.5157,36.6451,126141.0
2023-03-08 09:50:00,36.8,36.85,36.53,36.68,109187.0,36.6352,36.6849,36.3664,36.5157,109187.0
2023-03-08 09:55:00,36.69,36.71,36.47,36.48,85939.0,36.5256,36.5456,36.3066,36.3166,85939.0
2023-03-08 10:00:00,36.5,36.97,36.4,36.88,83837.0,36.3365,36.8044,36.2369,36.7148,83837.0
2023-03-08 10:05:00,36.87,37.1,36.8,37.09,82897.0,36.7048,36.9338,36.6352,36.9239,82897.0
2023-03-08 10:10:00,37.1,37.16,36.96,36.98,54762.0,36.9338,36.9935,36.7944,36.8143,54762.0
2023-03-08 10:15:00,36.97,37.07,36.96,37.03,44705.0,36.8044,36.9039,36.7944,36.8641,44705.0
2023-03-08 10:20:00,37.04,37.07,36.94,36.97,42636.0,36.8741,36.9039,36.7745,36.8044,42636.0
2023-03-08 10:25:00,36.97,37.03,36.87,36.88,51062.0,36.8044,36.8641,36.7048,36.7148,51062.0
2023-03-08 10:30:00,36.88,36.89,36.68,36.73,80806.0,36.7148,36.7247,36.5157,36.5655,80806.0
2023-03-08 10:35:00,36.73,36.76,36.61,36.66,52039.0,36.5655,36.5953,36.446,36.4958,52039.0
2023-03-08 10:40:00,36.66,36.76,36.66,36.75,32678.0,36.4958,36.5953,36.4958,36.5854,32678.0
2023-03-08 10:45:00,36.75,37.0,36.75,37.0,48907.0,36.5854,36.8343,36.5854,36.8343,48907.0
2023-03-08 10:50:00,37.0,37.07,36.94,37.07,112094.0,36.8343,36.9039,36.7745,36.9039,112094.0
2023-03-08 10:55:00,37.07,37.07,36.92,36.93,36193.0,36.9039,36.9039,36.7546,36.7646,36193.0
2023-03-08 11:00:00,36.93,37.01,36.87,36.98,43850.0,36.7646,36.8442,36.7048,36.8143,43850.0
2023-03-08 11:05:00,36.98,37.01,36.95,37.0,37417.0,36.8143,36.8442,36.7845,36.8343,37417.0
2023-03-08 11:10:00,36.99,36.99,36.94,36.95,28084.0,36.8243,36.8243,36.7745,36.7845,28084.0
2023-03-08 11:15:00,36.95,37.14,36.95,37.09,62288.0,36.7845,36.9736,36.7845,36.9239,62288.0
2023-03-08 11:20:00,37.08,37.12,36.96,37.01,66200.0,36.9139,36.9537,36.7944,36.8442,66200.0
2023-03-08 11:25:00,37.01,37.05,36.88,36.89,49810.0,36.8442,36.884,36.7148,36.7247,49810.0
2023-03-08 11:30:00,36.88,36.88,36.79,36.8,50592.0,36.7148,36.7148,36.6252,36.6352,50592.0
2023-03-08 11:35:00,36.79,36.83,36.72,36.82,36022.0,36.6252,36.665,36.5555,36.6551,36022.0
2023-03-08 11:40:00,36.82,36.87,36.8,36.82,44020.0,36.6551,36.7048,36.6352,36.6551,44020.0
2023-03-08 11:45:00,36.81,36.86,36.77,36.86,36838.0,36.6451,36.6949,36.6053,36.6949,36838.0
2023-03-08 11:50:00,36.86,36.86,36.8,36.83,24089.0,36.6949,36.6949,36.6352,36.665,24089.0
2023-03-08 11:55:00,36.83,36.83,36.73,36.73,30970.0,36.665,36.665,36.5655,36.5655,30970.0
2023-03-08 12:00:00,36.73,36.76,36.69,36.7,24035.0,36.5655,36.5953,36.5256,36.5356,24035.0
2023-03-08 12:05:00,36.7,36.73,36.59,36.61,44506.0,36.5356,36.5655,36.4261,36.446,44506.0
2023-03-08 12:10:00,36.61,36.69,36.61,36.69,20372.0,36.446,36.5256,36.446,36.5256,20372.0
2023-03-08 12:15:00,36.69,36.71,36.63,36.7,28153.0,36.5256,36.5456,36.4659,36.5356,28153.0
2023-03-08 12:20:00,36.7,36.79,36.65,36.76,30576.0,36.5356,36.6252,36.4858,36.5953,30576.0
2023-03-08 12:25:00,36.76,36.84,36.74,36.84,30703.0,36.5953,36.675,36.5754,36.675,30703.0
2023-03-08 12:30:00,36.84,36.85,36.76,36.77,19347.0,36.675,36.6849,36.5953,36.6053,19347.0
2023-03-08 12:35:00,36.76,36.78,36.72,36.77,29992.0,36.5953,36.6152,36.5555,36.6053,29992.0
2023-03-08 12:40:00,36.77,36.81,36.77,36.79,22375.0,36.6053,36.6451,36.6053,36.6252,22375.0
2023-03-08 12:45:00,36.79,36.79,36.72,36.74,26573.0,36.6252,36.6252,36.5555,36.5754,26573.0
2023-03-08 12:50:00,36.73,36.81,36.73,36.77,22858.0,36.5655,36.6451,36.5655,36.6053,22858.0
2023-03-08 12:55:00,36.77,36.83,36.75,36.83,28601.0,36.6053,36.665,36.5854,36.665,28601.0
2023-03-08 13:00:00,36.83,36.83,36.75,36.77,17686.0,36.665,36.665,36.5854,36.6053,17686.0
2023-03-08 13:05:00,36.77,36.79,36.75,36.76,24618.0,36.6053,36.6252,36.5854,36.5953,24618.0
2023-03-08 13:10:00,36.75,36.76,36.7,36.76,15852.0,36.5854,36.5953,36.5356,36.5953,15852.0
2023-03-08 13:15:00,36.76,36.76,36.69,36.7,27380.0,36.5953,36.5953,36.5256,36.5356,27380.0
2023-03-08 13:20:00,36.7,36.76,36.7,36.76,23047.0,36.5356,36.5953,36.5356,36.5953,23047.0
2023-03-08 13:25:00,36.76,36.77,36.74,36.75,15796.0,36.5953,36.6053,36.5754,36.5854,15796.0
2023-03-08 13:30:00,36.75,36.75,36.65,36.66,29140.0,36.5854,36.5854,36.4858,36.4958,29140.0
2023-03-08 13:35:00,36.65,36.69,36.65,36.66,18432.0,36.4858,36.5256,36.4858,36.4958,18432.0
2023-03-08 13:40:00,36.66,36.67,36.6,36.6,23361.0,36.4958,36.5057,36.436,36.436,23361.0
2023-03-08 13:45:00,36.61,36.61,36.57,36.58,25080.0,36.446,36.446,36.4062,36.4161,25080.0
2023-03-08 13:50:00,36.58,36.61,36.56,36.59,30216.0,36.4161,36.446,36.3962,36.4261,30216.0
2023-03-08 13:55:00,36.59,36.63,36.58,36.61,45157.0,36.4261,36.4659,36.4161,36.446,45157.0
2023-03-08 14:00:00,36.61,36.63,36.57,36.58,38659.0,36.446,36.4659,36.4062,36.4161,38659.0
2023-03-08 14:05:00,36.57,36.63,36.51,36.63,40258.0,36.4062,36.4659,36.3464,36.4659,40258.0
2023-03-08 14:10:00,36.63,36.68,36.62,36.65,18355.0,36.4659,36.5157,36.456,36.4858,18355.0
2023-03-08 14:15:00,36.65,36.68,36.64,36.66,17346.0,36.4858,36.5157,36.4759,36.4958,17346.0
2023-03-08 14:20:00,36.66,36.69,36.64,36.68,28919.0,36.4958,36.5256,36.4759,36.5157,28919.0
2023-03-08 14:25:00,36.68,36.74,36.67,36.72,29603.0,36.5157,36.5754,36.5057,36.5555,29603.0
2023-03-08 14:30:00,36.72,36.75,36.69,36.73,27074.0,36.5555,36.5854,36.5256,36.5655,27074.0
2023-03-08 14:35:00,36.73,36.82,36.72,36.8,30532.0,36.5655,36.6551,36.5555,36.6352,30532.0
2023-03-08 14:40:00,36.79,36.86,36.78,36.83,39798.0,36.6252,36.6949,36.6152,36.665,39798.0
2023-03-08 14:45:00,36.83,36.85,36.79,36.83,25565.0,36.665,36.6849,36.6252,36.665,25565.0
2023-03-08 14:50:00,36.83,36.83,36.79,36.8,20427.0,36.665,36.665,36.6252,36.6352,20427.0
2023-03-08 14:55:00,36.8,36.82,36.78,36.8,38174.0,36.6352,36.6551,36.6152,36.6352,38174.0
2023-03-08 15:00:00,36.8,36.87,36.8,36.84,33495.0,36.6352,36.7048,36.6352,36.675,33495.0
2023-03-08 15:05:00,36.84,36.94,36.82,36.94,43842.0,36.675,36.7745,36.6551,36.7745,43842.0
2023-03-08 15:10:00,36.94,37.01,36.89,36.95,82911.0,36.7745,36.8442,36.7247,36.7845,82911.0
2023-03-08 15:15:00,36.95,36.98,36.91,36.91,56900.0,36.7845,36.8143,36.7447,36.7447,56900.0
2023-03-08 15:20:00,36.91,36.96,36.88,36.94,57116.0,36.7447,36.7944,36.7148,36.7745,57116.0
2023-03-08 15:25:00,36.94,36.94,36.84,36.88,45688.0,36.7745,36.7745,36.675,36.7148,45688.0
2023-03-08 15:30:00,36.88,36.92,36.87,36.91,61129.0,36.7148,36.7546,36.7048,36.7447,61129.0
2023-03-08 15:35:00,36.91,36.97,36.88,36.95,82286.0,36.7447,36.8044,36.7148,36.7845,82286.0
2023-03-08 15:40:00,36.95,37.01,36.95,36.96,92901.0,36.7845,36.8442,36.7845,36.7944,92901.0
2023-03-08 15:45:00,36.95,37.03,36.92,36.98,132377.0,36.7845,36.8641,36.7546,36.8143,132377.0
2023-03-08 15:50:00,36.99,37.03,36.94,37.02,202299.0,36.8243,36.8641,36.7745,36.8542,202299.0
2023-03-08 15:55:00,37.01,37.06,36.92,36.94,517725.0,36.8442,36.894,36.7546,36.7745,517725.0
2023-03-09 09:30:00,35.93,35.94,35.36,35.62,240121.0,35.769,35.779,35.2016,35.4604,240121.0
2023-03-09 09:35:00,35.63,35.95,35.54,35.92,87196.0,35.4704,35.789,35.3808,35.7591,87196.0
2023-03-09 09:40:00,35.91,35.94,35.63,35.7,101048.0,35.7491,35.779,35.4704,35.5401,101048.0
2023-03-09 09:45:00,35.69,35.98,35.69,35.96,60953.0,35.5301,35.8188,35.5301,35.7989,60953.0
2023-03-09 09:50:00,35.96,36.03,35.85,35.86,75469.0,35.7989,35.8686,35.6894,35.6994,75469.0
2023-03-09 09:55:00,35.85,35.95,35.83,35.85,36785.0,35.6894,35.789,35.6695,35.6894,36785.0
2023-03-09 10:00:00,35.89,35.91,35.8,35.89,22614.0,35.7292,35.7491,35.6396,35.7292,22614.0
2023-03-09 10:05:00,35.9,36.11,35.9,36.07,53944.0,35.7392,35.9482,35.7392,35.9084,53944.0
2023-03-09 10:10:00,36.07,36.07,35.96,36.01,45399.0,35.9084,35.9084,35.7989,35.8487,45399.0
2023-03-09 10:15:00,36.0,36.0,35.87,35.9,120438.0,35.8387,35.8387,35.7093,35.7392,120438.0
2023-03-09 10:20:00,35.9,35.92,35.8,35.81,46471.0,35.7392,35.7591,35.6396,35.6496,46471.0
2023-03-09 10:25:00,35.8,35.86,35.77,35.84,54600.0,35.6396,35.6994,35.6098,35.6795,54600.0
2023-03-09 10:30:00,35.84,35.91,35.83,35.9,42264.0,35.6795,35.7491,35.6695,35.7392,42264.0
2023-03-09 10:35:00,35.9,36.01,35.89,35.95,32897.0,35.7392,35.8487,35.7292,35.789,32897.0
2023-03-09 10:40:00,35.95,35.95,35.87,35.88,34846.0,35.789,35.789,35.7093,35.7193,34846.0
2023-03-09 10:45:00,35.87,35.93,35.85,35.93,40060.0,35.7093,35.769,35.6894,35.769,40060.0
2023-03-09 10:50:00,35.92,35.92,35.78,35.82,33576.0,35.7591,35.7591,35.6197,35.6595,33576.0
2023-03-09 10:55:00,35.81,35.81,35.71,35.78,79078.0,35.6496,35.6496,35.55,35.6197,79078.0
2023-03-09 11:00:00,35.77,35.79,35.68,35.7,68856.0,35.6098,35.6297,35.5202,35.5401,68856.0
2023-03-09 11:05:00,35.7,35.78,35.6,35.68,130737.0,35.5401,35.6197,35.4405,35.5202,130737.0
2023-03-09 11:10:00,35.67,35.83,35.65,35.76,141919.0,35.5102,35.6695,35.4903,35.5998,141919.0
2023-03-09 11:15:00,35.76,35.79,35.66,35.71,137136.0,35.5998,35.6297,35.5003,35.55,137136.0
2023-03-09 11:20:00,35.7,35.72,35.59,35.59,62095.0,35.5401,35.56,35.4306,35.4306,62095.0
2023-03-09 11:25:00,35.59,35.67,35.58,35.61,80649.0,35.4306,35.5102,35.4206,35.4505,80649.0
2023-03-09 11:30:00,35.6,35.73,35.59,35.65,199070.0,35.4405,35.5699,35.4306,35.4903,199070.0
2023-03-09 11:35:00,35.65,35.7,35.58,35.69,56421.0,35.4903,35.5401,35.4206,35.5301,56421.0
2023-03-09 11:40:00,35.69,35.69,35.55,35.57,99940.0,35.5301,35.5301,35.3907,35.4107,99940.0
2023-03-09 11:45:00,35.57,35.61,35.5,35.51,91613.0,35.4107,35.4505,35.341,35.3509,91613.0
2023-03-09 11:50:00,35.5,35.5,35.46,35.48,49502.0,35.341,35.341,35.3012,35.3211,49502.0
2023-03-09 11:55:00,35.48,35.48,35.4,35.41,20723.0,35.3211,35.3211,35.2414,35.2514,20723.0
2023-03-09 12:00:00,35.41,35.46,35.4,35.43,38502.0,35.2514,35.3012,35.2414,35.2713,38502.0
2023-03-09 12:05:00,35.43,35.45,35.4,35.45,30037.0,35.2713,35.2912,35.2414,35.2912,30037.0
2023-03-09 12:10:00,35.45,35.55,35.44,35.52,19683.0,35.2912,35.3907,35.2812,35.3609,19683.0
2023-03-09 12:15:00,35.52,35.65,35.51,35.59,39118.0,35.3609,35.4903,35.3509,35.4306,39118.0
2023-03-09 12:20:00,35.59,35.65,35.59,35.64,22192.0,35.4306,35.4903,35.4306,35.4803,22192.0
2023-03-09 12:25:00,35.64,35.64,35.56,35.58,26148.0,35.4803,35.4803,35.4007,35.4206,26148.0
2023-03-09 12:30:00,35.58,35.65,35.55,35.62,26509.0,35.4206,35.4903,35.3907,35.4604,26509.0
2023-03-09 12:35:00,35.61,35.61,35.52,35.54,15771.0,35.4505,35.4505,35.3609,35.3808,15771.0
2023-03-09 12:40:00,35.53,35.54,35.5,35.52,14712.0,35.3708,35.3808,35.341,35.3609,14712.0
2023-03-09 12:45:00,35.52,35.56,35.4,35.41,40954.0,35.3609,35.4007,35.2414,35.2514,40954.0
2023-03-09 12:50:00,35.41,35.42,35.32,35.33,25979.0,35.2514,35.2613,35.1618,35.1717,25979.0
2023-03-09 12:55:00,35.32,35.33,35.28,35.33,35960.0,35.1618,35.1717,35.122,35.1717,35960.0
2023-03-09 13:00:00,35.32,35.42,35.31,35.41,23435.0,35.1618,35.2613,35.1518,35.2514,23435.0
2023-03-09 13:05:00,35.41,35.42,35.36,35.36,33690.0,35.2514,35.2613,35.2016,35.2016,33690.0
2023-03-09 13:10:00,35.35,35.36,35.3,35.33,41259.0,35.1916,35.2016,35.1419,35.1717,41259.0
2023-03-09 13:15:00,35.32,35.38,35.31,35.31,12241.0,35.1618,35.2215,35.1518,35.1518,12241.0
2023-03-09 13:20:00,35.31,35.32,35.25,35.25,22444.0,35.1518,35.1618,35.0921,35.0921,22444.0
2023-03-09 13:25:00,35.26,35.27,35.21,35.24,28598.0,35.102,35.112,35.0523,35.0821,28598.0
2023-03-09 13:30:00,35.23,35.26,35.21,35.24,21689.0,35.0722,35.102,35.0523,35.0821,21689.0
2023-03-09 13:35:00,35.25,35.27,35.21,35.25,29987.0,35.0921,35.112,35.0523,35.0921,29987.0
2023-03-09 13:40:00,35.25,35.26,35.17,35.23,33856.0,35.0921,35.102,35.0125,35.0722,33856.0
2023-03-09 13:45:00,35.23,35.24,35.19,35.2,27129.0,35.0722,35.0821,35.0324,35.0423,27129.0
2023-03-09 13:50:00,35.19,35.23,35.16,35.18,52634.0,35.0324,35.0722,35.0025,35.0224,52634.0
2023-03-09 13:55:00,35.18,35.2,35.17,35.19,13984.0,35.0224,35.0423,35.0125,35.0324,13984.0
2023-03-09 14:00:00,35.19,35.19,35.13,35.14,39789.0,35.0324,35.0324,34.9726,34.9826,39789.0
2023-03-09 14:05:00,35.14,35.14,35.1,35.12,30445.0,34.9826,34.9826,34.9428,34.9627,30445.0
2023-03-09 14:10:00,35.11,35.11,35.06,35.09,37328.0,34.9527,34.9527,34.9029,34.9328,37328.0
2023-03-09 14:15:00,35.09,35.11,35.08,35.09,20222.0,34.9328,34.9527,34.9229,34.9328,20222.0
2023-03-09 14:20:00,35.1,35.2,35.1,35.2,19136.0,34.9428,35.0423,34.9428,35.0423,19136.0
2023-03-09 14:25:00,35.2,35.26,35.19,35.26,20610.0,35.0423,35.102,35.0324,35.102,20610.0
2023-03-09 14:30:00,35.26,35.27,35.23,35.27,26901.0,35.102,35.112,35.0722,35.112,26901.0
2023-03-09 14:35:00,35.27,35.32,35.26,35.26,12749.0,35.112,35.1618,35.102,35.102,12749.0
2023-03-09 14:40:00,35.27,35.3,35.25,35.3,24238.0,35.112,35.1419,35.0921,35.1419,24238.0
2023-03-09 14:45:00,35.3,35.31,35.23,35.23,19408.0,35.1419,35.1518,35.0722,35.0722,19408.0
2023-03-09 14:50:00,35.23,35.24,35.16,35.18,20217.0,35.0722,35.0821,35.0025,35.0224,20217.0
2023-03-09 14:55:00,35.18,35.18,35.1,35.12,32018.0,35.0224,35.0224,34.9428,34.9627,32018.0
2023-03-09 15:00:00,35.13,35.16,35.1,35.13,30735.0,34.9726,35.0025,34.9428,34.9726,30735.0
2023-03-09 15:05:00,35.13,35.15,35.1,35.14,34248.0,34.9726,34.9925,34.9428,34.9826,34248.0
2023-03-09 15:10:00,35.13,35.14,35.09,35.1,29666.0,34.9726,34.9826,34.9328,34.9428,29666.0
2023-03-09 15:15:00,35.09,35.1,35.0,35.01,49578.0,34.9328,34.9428,34.8432,34.8532,49578.0
2023-03-09 15:20:00,35.01,35.05,34.94,35.0,144691.0,34.8532,34.893,34.7835,34.8432,144691.0
2023-03-09 15:25:00,35.0,35.02,34.9,34.93,65681.0,34.8432,34.8631,34.7437,34.7735,65681.0
2023-03-09 15:30:00,34.94,35.02,34.91,34.98,71937.0,34.7835,34.8631,34.7536,34.8233,71937.0
2023-03-09 15:35:00,34.98,35.02,34.92,35.02,66840.0,34.8233,34.8631,34.7636,34.8631,66840.0
2023-03-09 15:40:00,35.01,35.06,34.96,35.05,74268.0,34.8532,34.9029,34.8034,34.893,74268.0
2023-03-09 15:45:00,35.04,35.04,34.97,34.98,97745.0,34.883,34.883,34.8133,34.8233,97745.0
2023-03-09 15:50:00,34.98,35.14,34.98,35.13,159455.0,34.8233,34.9826,34.8233,34.9726,159455.0
2023-03-09 15:55:00,35.13,35.16,35.02,35.03,398779.0,34.9726,35.0025,34.8631,34.8731,398779.0
2023-03-10 09:30:00,35.98,36.29,35.7,35.95,270719.0,35.8188,36.1274,35.5401,35.789,270719.0
2023-03-10 09:35:00,35.95,36.03,35.83,36.01,108567.0,35.789,35.8686,35.6695,35.8487,108567.0
2023-03-10 09:40:00,36.01,36.31,35.83,36.3,165665.0,35.8487,36.1473,35.6695,36.1374,165665.0
2023-03-10 09:45:00,36.3,36.38,35.78,35.79,184534.0,36.1374,36.217,35.6197,35.6297,184534.0
2023-03-10 09:50:00,35.76,36.25,35.71,36.23,128698.0,35.5998,36.0876,35.55,36.0677,128698.0
2023-03-10 09:55:00,36.23,36.49,36.1,36.4,94630.0,36.0677,36.3265,35.9383,36.2369,94630.0
2023-03-10 10:00:00,36.39,36.58,36.23,36.3,72048.0,36.227,36.4161,36.0677,36.1374,72048.0
2023-03-10 10:05:00,36.3,36.52,36.28,36.49,148895.0,36.1374,36.3564,36.1175,36.3265,148895.0
2023-03-10 10:10:00,36.48,36.62,36.44,36.52,66581.0,36.3166,36.456,36.2768,36.3564,66581.0
2023-03-10 10:15:00,36.52,36.69,36.5,36.52,64311.0,36.3564,36.5256,36.3365,36.3564,64311.0
2023-03-10 10:20:00,36.51,36.69,36.5,36.69,47824.0,36.3464,36.5256,36.3365,36.5256,47824.0
2023-03-10 10:25:00,36.69,36.81,36.69,36.73,51185.0,36.5256,36.6451,36.5256,36.5655,51185.0
2023-03-10 10:30:00,36.74,36.81,36.7,36.76,55463.0,36.5754,36.6451,36.5356,36.5953,55463.0
2023-03-10 10:35:00,36.76,36.79,36.66,36.67,63036.0,36.5953,36.6252,36.4958,36.5057,63036.0
2023-03-10 10:40:00,36.67,36.68,36.47,36.47,62805.0,36.5057,36.5157,36.3066,36.3066,62805.0
2023-03-10 10:45:00,36.47,36.53,36.34,36.34,51146.0,36.3066,36.3664,36.1772,36.1772,51146.0
2023-03-10 10:50:00,36.34,36.5,36.33,36.45,40725.0,36.1772,36.3365,36.1673,36.2867,40725.0
2023-03-10 10:55:00,36.45,36.67,36.43,36.64,76950.0,36.2867,36.5057,36.2668,36.4759,76950.0
2023-03-10 11:00:00,36.65,36.73,36.63,36.67,99760.0,36.4858,36.5655,36.4659,36.5057,99760.0
2023-03-10 11:05:00,36.66,36.69,36.51,36.61,76879.0,36.4958,36.5256,36.3464,36.446,76879.0
2023-03-10 11:10:00,36.61,36.63,36.55,36.58,40724.0,36.446,36.4659,36.3863,36.4161,40724.0
2023-03-10 11:15:00,36.58,36.62,36.5,36.51,44571.0,36.4161,36.456,36.3365,36.3464,44571.0
2023-03-10 11:20:00,36.5,36.67,36.49,36.61,48441.0,36.3365,36.5057,36.3265,36.446,48441.0
2023-03-10 11:25:00,36.62,36.77,36.6,36.76,49294.0,36.456,36.6053,36.436,36.5953,49294.0
2023-03-10 11:30:00,36.75,36.9,36.74,36.86,94910.0,36.5854,36.7347,36.5754,36.6949,94910.0
2023-03-10 11:35:00,36.87,36.87,36.7,36.72,61779.0,36.7048,36.7048,36.5356,36.5555,61779.0
2023-03-10 11:40:00,36.71,36.77,36.61,36.62,44772.0,36.5456,36.6053,36.446,36.456,44772.0
2023-03-10 11:45:00,36.62,36.62,36.41,36.44,51696.0,36.456,36.456,36.2469,36.2768,51696.0
2023-03-10 11:50:00,36.43,36.48,36.37,36.4,46363.0,36.2668,36.3166,36.2071,36.2369,46363.0
2023-03-10 11:55:00,36.4,36.41,36.32,36.32,43034.0,36.2369,36.2469,36.1573,36.1573,43034.0
2023-03-10 12:00:00,36.33,36.39,36.25,36.25,20194.0,36.1673,36.227,36.0876,36.0876,20194.0
2023-03-10 12:05:00,36.25,36.29,36.21,36.21,17730.0,36.0876,36.1274,36.0478,36.0478,17730.0
2023-03-10 12:10:00,36.23,36.3,36.22,36.3,16599.0,36.0677,36.1374,36.0577,36.1374,16599.0
2023-03-10 12:15:00,36.3,36.33,36.23,36.27,31298.0,36.1374,36.1673,36.0677,36.1075,31298.0
2023-03-10 12:20:00,36.27,36.3,36.22,36.23,18737.0,36.1075,36.1374,36.0577,36.0677,18737.0
2023-03-10 12:25:00,36.22,36.27,36.2,36.27,21959.0,36.0577,36.1075,36.0378,36.1075,21959.0
2023-03-10 12:30:00,36.27,36.38,36.27,36.36,32080.0,36.1075,36.217,36.1075,36.1971,32080.0
2023-03-10 12:35:00,36.36,36.39,36.3,36.33,23996.0,36.1971,36.227,36.1374,36.1673,23996.0
2023-03-10 12:40:00,36.33,36.33,36.25,36.29,17897.0,36.1673,36.1673,36.0876,36.1274,17897.0
2023-03-10 12:45:00,36.29,36.33,36.24,36.25,28869.0,36.1274,36.1673,36.0777,36.0876,28869.0
2023-03-10 12:50:00,36.24,36.25,36.14,36.15,17002.0,36.0777,36.0876,35.9781,35.9881,17002.0
2023-03-10 12:55:00,36.15,36.16,36.1,36.1,13026.0,35.9881,35.998,35.9383,35.9383,13026.0
2023-03-10 13:00:00,36.1,36.13,36.07,36.09,16481.0,35.9383,35.9682,35.9084,35.9283,16481.0
2023-03-10 13:05:00,36.09,36.11,36.03,36.05,22178.0,35.9283,35.9482,35.8686,35.8885,22178.0
2023-03-10 13:10:00,36.06,36.08,36.02,36.02,16631.0,35.8985,35.9184,35.8586,35.8586,16631.0
2023-03-10 13:15:00,36.02,36.02,35.97,36.02,192042.0,35.8586,35.8586,35.8089,35.8586,192042.0
2023-03-10 13:20:00,36.01,36.04,35.99,36.02,24337.0,35.8487,35.8786,35.8288,35.8586,24337.0
2023-03-10 13:25:00,36.02,36.06,35.99,36.03,26028.0,35.8586,35.8985,35.8288,35.8686,26028.0
2023-03-10 13:30:00,36.04,36.07,36.0,36.01,20524.0,35.8786,35.9084,35.8387,35.8487,20524.0
2023-03-10 13:35:00,36.0,36.04,36.0,36.0,20893.0,35.8387,35.8786,35.8387,35.8387,20893.0
2023-03-10 13:40:00,36.01,36.02,35.99,36.01,14421.0,35.8487,35.8586,35.8288,35.8487,14421.0
2023-03-10 13:45:00,36.01,36.02,36.0,36.01,19144.0,35.8487,35.8586,35.8387,35.8487,19144.0
2023-03-10 13:50:00,36.02,36.04,35.99,36.01,21580.0,35.8586,35.8786,35.8288,35.8487,21580.0
2023-03-10 13:55:00,36.01,36.05,36.0,36.05,13258.0,35.8487,35.8885,35.8387,35.8885,13258.0
2023-03-10 14:00:00,36.04,36.1,36.04,36.09,33610.0,35.8786,35.9383,35.8786,35.9283,33610.0
2023-03-10 14:05:00,36.09,36.09,36.01,36.07,17820.0,35.9283,35.9283,35.8487,35.9084,17820.0
2023-03-10 14:10:00,36.07,36.14,36.06,36.13,20494.0,35.9084,35.9781,35.8985,35.9682,20494.0
2023-03-10 14:15:00,36.13,36.15,36.11,36.14,19578.0,35.9682,35.9881,35.9482,35.9781,19578.0
2023-03-10 14:20:00,36.14,36.17,36.1,36.11,17456.0,35.9781,36.008,35.9383,35.9482,17456.0
2023-03-10 14:25:00,36.12,36.13,36.09,36.1,16214.0,35.9582,35.9682,35.9283,35.9383,16214.0
2023-03-10 14:30:00,36.11,36.17,36.09,36.11,25610.0,35.9482,36.008,35.9283,35.9482,25610.0
2023-03-10 14:35:00,36.12,36.15,36.08,36.11,15996.0,35.9582,35.9881,35.9184,35.9482,15996.0
2023-03-10 14:40:00,36.1,36.11,36.04,36.07,16796.0,35.9383,35.9482,35.8786,35.9084,16796.0
2023-03-10 14:45:00,36.07,36.13,36.07,36.13,19529.0,35.9084,35.9682,35.9084,35.9682,19529.0
2023-03-10 14:50:00,36.13,36.14,36.04,36.08,20097.0,35.9682,35.9781,35.8786,35.9184,20097.0
2023-03-10 14:55:00,36.09,36.1,36.0,36.05,19561.0,35.9283,35.9383,35.8387,35.8885,19561.0
2023-03-10 15:00:00,36.04,36.12,36.03,36.11,21716.0,35.8786,35.9582,35.8686,35.9482,21716.0
2023-03-10 15:05:00,36.11,36.14,36.05,36.13,19345.0,35.9482,35.9781,35.8885,35.9682,19345.0
2023-03-10 15:10:00,36.12,36.14,36.06,36.09,18181.0,35.9582,35.9781,35.8985,35.9283,18181.0
2023-03-10 15:15:00,36.09,36.13,36.03,36.04,20679.0,35.9283,35.9682,35.8686,35.8786,20679.0
2023-03-10 15:20:00,36.04,36.1,36.03,36.09,29620.0,35.8786,35.9383,35.8686,35.9283,29620.0
2023-03-10 15:25:00,36.1,36.18,36.1,36.15,36896.0,35.9383,36.0179,35.9383,35.9881,36896.0
2023-03-10 15:30:00,36.15,36.18,36.06,36.09,41116.0,35.9881,36.0179,35.8985,35.9283,41116.0
2023-03-10 15:35:00,36.09,36.09,36.03,36.03,36217.0,35.9283,35.9283,35.8686,35.8686,36217.0
2023-03-10 15:40:00,36.04,36.08,36.01,36.08,49542.0,35.8786,35.9184,35.8487,35.9184,49542.0
2023-03-10 15:45:00,36.08,36.14,36.07,36.12,68775.0,35.9184,35.9781,35.9084,35.9582,68775.0
2023-03-10 15:50:00,36.12,36.16,36.06,36.09,93151.0,35.9582,35.998,35.8985,35.9283,93151.0
2023-03-10 15:55:00,36.1,36.15,36.06,36.06,203251.0,35.9383,35.9881,35.8985,35.8985,203251.0
2023-03-13 09:30:00,36.2,36.44,36.1,36.39,180869.0,36.0378,36.2768,35.9383,36.227,180869.0
2023-03-13 09:35:00,36.41,36.52,36.3,36.36,150124.0,36.2469,36.3564,36.1374,36.1971,150124.0
2023-03-13 09:40:00,36.37,36.75,36.37,36.73,163106.0,36.2071,36.5854,36.2071,36.5655,163106.0
2023-03-13 09:45:00,36.73,36.89,36.63,36.86,121022.0,36.5655,36.7247,36.4659,36.6949,121022.0
2023-03-13 09:50:00,36.86,37.17,36.82,37.09,147712.0,36.6949,37.0035,36.6551,36.9239,147712.0
2023-03-13 09:55:00,37.09,37.24,37.02,37.16,88606.0,36.9239,37.0732,36.8542,36.9935,88606.0
2023-03-13 10:00:00,37.16,37.27,36.97,37.22,166774.0,36.9935,37.103,36.8044,37.0533,166774.0
2023-03-13 10:05:00,37.21,37.45,37.18,37.33,119467.0,37.0433,37.2822,37.0134,37.1628,119467.0
2023-03-13 10:10:00,37.34,37.35,37.16,37.27,68282.0,37.1727,37.1827,36.9935,37.103,68282.0
2023-03-13 10:15:00,37.26,37.27,37.08,37.13,49384.0,37.0931,37.103,36.9139,36.9637,49384.0
2023-03-13 10:20:00,37.13,37.22,37.07,37.12,57727.0,36.9637,37.0533,36.9039,36.9537,57727.0
2023-03-13 10:25:00,37.13,37.17,37.03,37.09,42518.0,36.9637,37.0035,36.8641,36.9239,42518.0
2023-03-13 10:30:00,37.08,37.19,37.06,37.19,53831.0,36.9139,37.0234,36.894,37.0234,53831.0
2023-03-13 10:35:00,37.19,37.21,37.08,37.18,52304.0,37.0234,37.0433,36.9139,37.0134,52304.0
2023-03-13 10:40:00,37.18,37.22,37.08,37.17,39593.0,37.0134,37.0533,36.9139,37.0035,39593.0
2023-03-13 10:45:00,37.18,37.26,37.06,37.07,95131.0,37.0134,37.0931,36.894,36.9039,95131.0
2023-03-13 10:50:00,37.06,37.09,37.01,37.07,48028.0,36.894,36.9239,36.8442,36.9039,48028.0
2023-03-13 10:55:00,37.08,37.2,37.08,37.13,144886.0,36.9139,37.0334,36.9139,36.9637,144886.0
2023-03-13 11:00:00,37.14,37.2,37.0,37.01,59375.0,36.9736,37.0334,36.8343,36.8442,59375.0
2023-03-13 11:05:00,37.0,37.09,36.98,37.06,57495.0,36.8343,36.9239,36.8143,36.894,57495.0
2023-03-13 11:10:00,37.07,37.12,37.02,37.02,38652.0,36.9039,36.9537,36.8542,36.8542,38652.0
2023-03-13 11:15:00,37.02,37.29,37.02,37.28,72476.0,36.8542,37.123,36.8542,37.113,72476.0
2023-03-13 11:20:00,37.28,37.31,37.22,37.23,42588.0,37.113,37.1429,37.0533,37.0632,42588.0
2023-03-13 11:25:00,37.23,37.29,37.19,37.26,100515.0,37.0632,37.123,37.0234,37.0931,100515.0
2023-03-13 11:30:00,37.26,37.26,37.03,37.1,81150.0,37.0931,37.0931,36.8641,36.9338,81150.0
2023-03-13 11:35:00,37.1,37.12,37.02,37.02,32287.0,36.9338,36.9537,36.8542,36.8542,32287.0
2023-03-13 11:40:00,37.03,37.07,36.97,37.07,44501.0,36.8641,36.9039,36.8044,36.9039,44501.0
2023-03-13 11:45:00,37.07,37.26,37.06,37.26,53588.0,36.9039,37.0931,36.894,37.0931,53588.0
2023-03-13 11:50:00,37.26,37.28,37.18,37.25,53658.0,37.0931,37.113,37.0134,37.0831,53658.0
2023-03-13 11:55:00,37.24,37.3,37.22,37.27,27837.0,37.0732,37.1329,37.0533,37.103,27837.0
2023-03-13 12:00:00,37.28,37.4,37.23,37.27,65077.0,37.113,37.2325,37.0632,37.103,65077.0
2023-03-13 12:05:00,37.28,37.35,37.26,37.33,38847.0,37.113,37.1827,37.0931,37.1628,38847.0
2023-03-13 12:10:00,37.32,37.35,37.27,37.34,40311.0,37.1528,37.1827,37.103,37.1727,40311.0
2023-03-13 12:15:00,37.34,37.35,37.26,37.27,41252.0,37.1727,37.1827,37.0931,37.103,41252.0
2023-03-13 12:20:00,37.28,37.31,37.26,37.27,27408.0,37.113,37.1429,37.0931,37.103,27408.0
2023-03-13 12:25:00,37.26,37.29,37.23,37.28,47674.0,37.0931,37.123,37.0632,37.113,47674.0
2023-03-13 12:30:00,37.3,37.35,37.27,37.3,43871.0,37.1329,37.1827,37.103,37.1329,43871.0
2023-03-13 12:35:00,37.3,37.34,37.29,37.34,36338.0,37.1329,37.1727,37.123,37.1727,36338.0
2023-03-13 12:40:00,37.34,37.35,37.27,37.31,52528.0,37.1727,37.1827,37.103,37.1429,52528.0
2023-03-13 12:45:00,37.3,37.37,37.25,37.27,36065.0,37.1329,37.2026,37.0831,37.103,36065.0
2023-03-13 12:50:00,37.26,37.29,37.25,37.27,30668.0,37.0931,37.123,37.0831,37.103,30668.0
2023-03-13 12:55:00,37.27,37.34,37.26,37.29,25671.0,37.103,37.1727,37.0931,37.123,25671.0
2023-03-13 13:00:00,37.29,37.31,37.24,37.27,39110.0,37.123,37.1429,37.0732,37.103,39110.0
2023-03-13 13:05:00,37.27,37.37,37.26,37.36,24901.0,37.103,37.2026,37.0931,37.1926,24901.0
2023-03-13 13:10:00,37.36,37.37,37.31,37.37,47200.0,37.1926,37.2026,37.1429,37.2026,47200.0
2023-03-13 13:15:00,37.37,37.43,37.34,37.43,43525.0,37.2026,37.2623,37.1727,37.2623,43525.0
2023-03-13 13:20:00,37.42,37.43,37.35,37.39,36408.0,37.2524,37.2623,37.1827,37.2225,36408.0
2023-03-13 13:25:00,37.39,37.44,37.38,37.43,37178.0,37.2225,37.2723,37.2126,37.2623,37178.0
2023-03-13 13:30:00,37.43,37.44,37.33,37.35,28922.0,37.2623,37.2723,37.1628,37.1827,28922.0
2023-03-13 13:35:00,37.34,37.43,37.34,37.39,46116.0,37.1727,37.2623,37.1727,37.2225,46116.0
2023-03-13 13:40:00,37.39,37.42,37.35,37.39,37063.0,37.2225,37.2524,37.1827,37.2225,37063.0
2023-03-13 13:45:00,37.38,37.39,37.35,37.37,26995.0,37.2126,37.2225,37.1827,37.2026,26995.0
2023-03-13 13:50:00,37.37,37.43,37.34,37.43,45633.0,37.2026,37.2623,37.1727,37.2623,45633.0
2023-03-13 13:55:00,37.42,37.49,37.42,37.47,40420.0,37.2524,37.3221,37.2524,37.3021,40420.0
2023-03-13 14:00:00,37.47,37.53,37.44,37.47,83293.0,37.3021,37.3619,37.2723,37.3021,83293.0
2023-03-13 14:05:00,37.48,37.48,37.43,37.44,34377.0,37.3121,37.3121,37.2623,37.2723,34377.0
2023-03-13 14:10:00,37.44,37.48,37.42,37.43,36571.0,37.2723,37.3121,37.2524,37.2623,36571.0
2023-03-13 14:15:00,37.44,37.45,37.37,37.4,36393.0,37.2723,37.2822,37.2026,37.2325,36393.0
2023-03-13 14:20:00,37.4,37.46,37.4,37.45,34878.0,37.2325,37.2922,37.2325,37.2822,34878.0
2023-03-13 14:25:00,37.46,37.52,37.46,37.5,40766.0,37.2922,37.3519,37.2922,37.332,40766.0
2023-03-13 14:30:00,37.5,37.53,37.48,37.49,52019.0,37.332,37.3619,37.3121,37.3221,52019.0
2023-03-13 14:35:00,37.5,37.53,37.42,37.45,50975.0,37.332,37.3619,37.2524,37.2822,50975.0
2023-03-13 14:40:00,37.46,37.52,37.45,37.51,34225.0,37.2922,37.3519,37.2822,37.342,34225.0
2023-03-13 14:45:00,37.51,37.51,37.46,37.48,42980.0,37.342,37.342,37.2922,37.3121,42980.0
2023-03-13 14:50:00,37.47,37.48,37.41,37.47,33780.0,37.3021,37.3121,37.2424,37.3021,33780.0
2023-03-13 14:55:00,37.47,37.48,37.43,37.47,63584.0,37.3021,37.3121,37.2623,37.3021,63584.0
2023-03-13 15:00:00,37.47,37.48,37.4,37.41,31384.0,37.3021,37.3121,37.2325,37.2424,31384.0
2023-03-13 15:05:00,37.41,37.47,37.34,37.34,42362.0,37.2424,37.3021,37.1727,37.1727,42362.0
2023-03-13 15:10:00,37.34,37.37,37.32,37.36,37957.0,37.1727,37.2026,37.1528,37.1926,37957.0
2023-03-13 15:15:00,37.36,37.39,37.29,37.3,60164.0,37.1926,37.2225,37.123,37.1329,60164.0
2023-03-13 15:20:00,37.3,37.37,37.28,37.32,51705.0,37.1329,37.2026,37.113,37.1528,51705.0
2023-03-13 15:25:00,37.33,37.35,37.31,37.33,51022.0,37.1628,37.1827,37.1429,37.1628,51022.0
2023-03-13 15:30:00,37.33,37.36,37.31,37.34,103724.0,37.1628,37.1926,37.1429,37.1727,103724.0
2023-03-13 15:35:00,37.33,37.34,37.29,37.32,77343.0,37.1628,37.1727,37.123,37.1528,77343.0
2023-03-13 15:40:00,37.33,37.44,37.33,37.41,89810.0,37.1628,37.2723,37.1628,37.2424,89810.0
2023-03-13 15:45:00,37.41,37.42,37.33,37.4,122938.0,37.2424,37.2524,37.1628,37.2325,122938.0
2023-03-13 15:50:00,37.4,37.44,37.26,37.3,318114.0,37.2325,37.2723,37.0931,37.1329,318114.0
2023-03-13 15:55:00,37.3,37.34,37.23,37.28,549033.0,37.1329,37.1727,37.0632,37.113,549033.0
2023-03-14 09:30:00,37.49,37.49,37.01,37.02,272571.0,37.3221,37.3221,36.8442,36.8542,272571.0
2023-03-14 09:35:00,37.01,37.31,36.97,37.23,114689.0,36.8442,37.1429,36.8044,37.0632,114689.0
2023-03-14 09:40:00,37.24,37.29,37.13,37.2,61781.0,37.0732,37.123,36.9637,37.0334,61781.0
2023-03-14 09:45:00,37.21,37.34,37.2,37.27,69093.0,37.0433,37.1727,37.0334,37.103,69093.0
2023-03-14 09:50:00,37.27,37.33,37.15,37.18,99957.0,37.103,37.1628,36.9836,37.0134,99957.0
2023-03-14 09:55:00,37.16,37.23,37.06,37.16,55405.0,36.9935,37.0632,36.894,36.9935,55405.0
2023-03-14 10:00:00,37.17,37.22,36.98,37.01,60929.0,37.0035,37.0533,36.8143,36.8442,60929.0
2023-03-14 10:05:00,37.01,37.12,36.95,37.02,43365.0,36.8442,36.9537,36.7845,36.8542,43365.0
2023-03-14 10:10:00,37.03,37.19,37.0,37.18,49138.0,36.8641,37.0234,36.8343,37.0134,49138.0
2023-03-14 10:15:00,37.18,37.41,37.18,37.34,143995.0,37.0134,37.2424,37.0134,37.1727,143995.0
2023-03-14 10:20:00,37.35,37.6,37.32,37.54,73873.0,37.1827,37.4316,37.1528,37.3718,73873.0
2023-03-14 10:25:00,37.54,37.58,37.49,37.51,40308.0,37.3718,37.4117,37.3221,37.342,40308.0
2023-03-14 10:30:00,37.52,37.57,37.46,37.53,40073.0,37.3519,37.4017,37.2922,37.3619,40073.0
2023-03-14 10:35:00,37.53,37.64,37.49,37.62,34014.0,37.3619,37.4714,37.3221,37.4515,34014.0
2023-03-14 10:40:00,37.62,37.67,37.61,37.64,68685.0,37.4515,37.5013,37.4415,37.4714,68685.0
2023-03-14 10:45:00,37.64,37.74,37.64,37.68,73402.0,37.4714,37.5709,37.4714,37.5112,73402.0
2023-03-14 10:50:00,37.68,37.69,37.59,37.59,34613.0,37.5112,37.5212,37.4216,37.4216,34613.0
2023-03-14 10:55:00,37.59,37.6,37.55,37.59,23628.0,37.4216,37.4316,37.3818,37.4216,23628.0
2023-03-14 11:00:00,37.59,37.65,37.56,37.64,26913.0,37.4216,37.4813,37.3917,37.4714,26913.0
2023-03-14 11:05:00,37.64,37.72,37.63,37.71,33181.0,37.4714,37.551,37.4614,37.5411,33181.0
2023-03-14 11:10:00,37.71,37.78,37.68,37.76,44145.0,37.5411,37.6108,37.5112,37.5908,44145.0
2023-03-14 11:15:00,37.76,37.85,37.74,37.77,42974.0,37.5908,37.6804,37.5709,37.6008,42974.0
2023-03-14 11:20:00,37.76,37.81,37.72,37.73,46227.0,37.5908,37.6406,37.551,37.561,46227.0
2023-03-14 11:25:00,37.72,37.77,37.68,37.69,30320.0,37.551,37.6008,37.5112,37.5212,30320.0
2023-03-14 11:30:00,37.69,37.75,37.67,37.68,43198.0,37.5212,37.5809,37.5013,37.5112,43198.0
2023-03-14 11:35:00,37.69,37.72,37.62,37.65,25585.0,37.5212,37.551,37.4515,37.4813,25585.0
2023-03-14 11:40:00,37.66,37.66,37.59,37.63,25847.0,37.4913,37.4913,37.4216,37.4614,25847.0
2023-03-14 11:45:00,37.63,37.66,37.6,37.66,29744.0,37.4614,37.4913,37.4316,37.4913,29744.0
2023-03-14 11:50:00,37.66,37.71,37.66,37.7,18952.0,37.4913,37.5411,37.4913,37.5311,18952.0
2023-03-14 11:55:00,37.7,37.77,37.7,37.77,23023.0,37.5311,37.6008,37.5311,37.6008,23023.0
2023-03-14 12:00:00,37.77,37.79,37.71,37.72,24023.0,37.6008,37.6207,37.5411,37.551,24023.0
2023-03-14 12:05:00,37.72,37.72,37.67,37.69,16667.0,37.551,37.551,37.5013,37.5212,16667.0
2023-03-14 12:10:00,37.68,37.73,37.67,37.7,18542.0,37.5112,37.561,37.5013,37.5311,18542.0
2023-03-14 12:15:00,37.7,37.76,37.7,37.74,18190.0,37.5311,37.5908,37.5311,37.5709,18190.0
2023-03-14 12:20:00,37.74,37.75,37.69,37.69,15236.0,37.5709,37.5809,37.5212,37.5212,15236.0
2023-03-14 12:25:00,37.69,37.69,37.64,37.65,19483.0,37.5212,37.5212,37.4714,37.4813,19483.0
2023-03-14 12:30:00,37.65,37.71,37.65,37.66,44050.0,37.4813,37.5411,37.4813,37.4913,44050.0
2023-03-14 12:35:00,37.66,37.73,37.66,37.67,24201.0,37.4913,37.561,37.4913,37.5013,24201.0
2023-03-14 12:40:00,37.66,37.67,37.61,37.66,13800.0,37.4913,37.5013,37.4415,37.4913,13800.0
2023-03-14 12:45:00,37.66,37.67,37.64,37.67,10214.0,37.4913,37.5013,37.4714,37.5013,10214.0
2023-03-14 12:50:00,37.68,37.69,37.64,37.67,21796.0,37.5112,37.5212,37.4714,37.5013,21796.0
2023-03-14 12:55:00,37.67,37.72,37.63,37.72,55924.0,37.5013,37.551,37.4614,37.551,55924.0
2023-03-14 13:00:00,37.72,37.77,37.69,37.71,26495.0,37.551,37.6008,37.5212,37.5411,26495.0
2023-03-14 13:05:00,37.71,37.72,37.66,37.7,13573.0,37.5411,37.551,37.4913,37.5311,13573.0
2023-03-14 13:10:00,37.7,37.72,37.68,37.7,14900.0,37.5311,37.551,37.5112,37.5311,14900.0
2023-03-14 13:15:00,37.71,37.71,37.64,37.65,29550.0,37.5411,37.5411,37.4714,37.4813,29550.0
2023-03-14 13:20:00,37.65,37.65,37.59,37.62,20164.0,37.4813,37.4813,37.4216,37.4515,20164.0
2023-03-14 13:25:00,37.63,37.67,37.62,37.64,15869.0,37.4614,37.5013,37.4515,37.4714,15869.0
2023-03-14 13:30:00,37.63,37.65,37.61,37.63,21335.0,37.4614,37.4813,37.4415,37.4614,21335.0
2023-03-14 13:35:00,37.62,37.67,37.62,37.66,15233.0,37.4515,37.5013,37.4515,37.4913,15233.0
2023-03-14 13:40:00,37.67,37.69,37.62,37.64,13433.0,37.5013,37.5212,37.4515,37.4714,13433.0
2023-03-14 13:45:00,37.64,37.71,37.63,37.67,17300.0,37.4714,37.5411,37.4614,37.5013,17300.0
2023-03-14 13:50:00,37.68,37.7,37.66,37.7,13104.0,37.5112,37.5311,37.4913,37.5311,13104.0
2023-03-14 13:55:00,37.69,37.7,37.63,37.66,20327.0,37.5212,37.5311,37.4614,37.4913,20327.0
2023-03-14 14:00:00,37.65,37.72,37.65,37.67,17866.0,37.4813,37.551,37.4813,37.5013,17866.0
2023-03-14 14:05:00,37.67,37.71,37.65,37.7,20067.0,37.5013,37.5411,37.4813,37.5311,20067.0
2023-03-14 14:10:00,37.7,37.77,37.67,37.77,24810.0,37.5311,37.6008,37.5013,37.6008,24810.0
2023-03-14 14:15:00,37.76,37.76,37.7,37.71,12448.0,37.5908,37.5908,37.5311,37.5411,12448.0
2023-03-14 14:20:00,37.71,37.71,37.66,37.67,16821.0,37.5411,37.5411,37.4913,37.5013,16821.0
2023-03-14 14:25:00,37.66,37.71,37.66,37.7,22336.0,37.4913,37.5411,37.4913,37.5311,22336.0
2023-03-14 14:30:00,37.7,37.77,37.69,37.72,16000.0,37.5311,37.6008,37.5212,37.551,16000.0
2023-03-14 14:35:00,37.73,37.76,37.71,37.76,17975.0,37.561,37.5908,37.5411,37.5908,17975.0
2023-03-14 14:40:00,37.75,37.77,37.74,37.74,15013.0,37.5809,37.6008,37.5709,37.5709,15013.0
2023-03-14 14:45:00,37.74,37.81,37.74,37.77,32094.0,37.5709,37.6406,37.5709,37.6008,32094.0
2023-03-14 14:50:00,37.77,37.81,37.71,37.72,20316.0,37.6008,37.6406,37.5411,37.551,20316.0
2023-03-14 14:55:00,37.71,37.73,37.67,37.68,12690.0,37.5411,37.561,37.5013,37.5112,12690.0
2023-03-14 15:00:00,37.69,37.69,37.65,37.69,18080.0,37.5212,37.5212,37.4813,37.5212,18080.0
2023-03-14 15:05:00,37.69,37.69,37.6,37.63,33680.0,37.5212,37.5212,37.4316,37.4614,33680.0
2023-03-14 15:10:00,37.63,37.66,37.61,37.63,33569.0,37.4614,37.4913,37.4415,37.4614,33569.0
2023-03-14 15:15:00,37.63,37.65,37.6,37.64,34182.0,37.4614,37.4813,37.4316,37.4714,34182.0
2023-03-14 15:20:00,37.64,37.64,37.53,37.55,35663.0,37.4714,37.4714,37.3619,37.3818,35663.0
2023-03-14 15:25:00,37.56,37.63,37.56,37.61,26996.0,37.3917,37.4614,37.3917,37.4415,26996.0
2023-03-14 15:30:00,37.61,37.64,37.59,37.63,39839.0,37.4415,37.4714,37.4216,37.4614,39839.0
2023-03-14 15:35:00,37.63,37.68,37.63,37.64,35129.0,37.4614,37.5112,37.4614,37.4714,35129.0
2023-03-14 15:40:00,37.64,37.73,37.62,37.7,34443.0,37.4714,37.561,37.4515,37.5311,34443.0
2023-03-14 15:45:00,37.7,37.74,37.68,37.73,70864.0,37.5311,37.5709,37.5112,37.561,70864.0
2023-03-14 15:50:00,37.73,37.77,37.68,37.77,126589.0,37.561,37.6008,37.5112,37.6008,126589.0
2023-03-14 15:55:00,37.77,37.81,37.75,37.81,260241.0,37.6008,37.6406,37.5809,37.6406,260241.0
2023-03-15 09:30:00,36.66,36.91,36.48,36.56,190087.0,36.4958,36.7447,36.3166,36.3962,190087.0
2023-03-15 09:35:00,36.54,36.54,36.23,36.41,83232.0,36.3763,36.3763,36.0677,36.2469,83232.0
2023-03-15 09:40:00,36.41,36.51,36.33,36.45,83899.0,36.2469,36.3464,36.1673,36.2867,83899.0
2023-03-15 09:45:00,36.46,36.7,36.44,36.54,89681.0,36.2967,36.5356,36.2768,36.3763,89681.0
2023-03-15 09:50:00,36.54,36.6,36.44,36.55,75290.0,36.3763,36.436,36.2768,36.3863,75290.0
2023-03-15 09:55:00,36.54,36.59,36.5,36.55,46071.0,36.3763,36.4261,36.3365,36.3863,46071.0
2023-03-15 10:00:00,36.55,36.55,36.38,36.44,92014.0,36.3863,36.3863,36.217,36.2768,92014.0
2023-03-15 10:05:00,36.44,36.45,36.28,36.36,86207.0,36.2768,36.2867,36.1175,36.1971,86207.0
2023-03-15 10:10:00,36.36,36.36,36.19,36.2,40109.0,36.1971,36.1971,36.0279,36.0378,40109.0
2023-03-15 10:15:00,36.21,36.25,36.01,36.02,101220.0,36.0478,36.0876,35.8487,35.8586,101220.0
2023-03-15 10:20:00,36.02,36.27,36.01,36.16,110892.0,35.8586,36.1075,35.8487,35.998,110892.0
2023-03-15 10:25:00,36.16,36.2,36.05,36.14,92635.0,35.998,36.0378,35.8885,35.9781,92635.0
2023-03-15 10:30:00,36.15,36.29,36.13,36.25,81713.0,35.9881,36.1274,35.9682,36.0876,81713.0
2023-03-15 10:35:00,36.25,36.26,36.0,36.05,172719.0,36.0876,36.0976,35.8387,35.8885,172719.0
2023-03-15 10:40:00,36.05,36.11,35.97,36.02,47862.0,35.8885,35.9482,35.8089,35.8586,47862.0
2023-03-15 10:45:00,36.0,36.1,35.97,36.06,63620.0,35.8387,35.9383,35.8089,35.8985,63620.0
2023-03-15 10:50:00,36.05,36.07,36.0,36.05,57386.0,35.8885,35.9084,35.8387,35.8885,57386.0
2023-03-15 10:55:00,36.05,36.09,35.99,36.08,64401.0,35.8885,35.9283,35.8288,35.9184,64401.0
2023-03-15 11:00:00,36.09,36.1,36.02,36.05,43215.0,35.9283,35.9383,35.8586,35.8885,43215.0
2023-03-15 11:05:00,36.04,36.15,36.02,36.05,63319.0,35.8786,35.9881,35.8586,35.8885,63319.0
2023-03-15 11:10:00,36.05,36.12,36.03,36.09,37012.0,35.8885,35.9582,35.8686,35.9283,37012.0
2023-03-15 11:15:00,36.09,36.18,36.04,36.07,70730.0,35.9283,36.0179,35.8786,35.9084,70730.0
2023-03-15 11:20:00,36.06,36.11,36.01,36.1,98112.0,35.8985,35.9482,35.8487,35.9383,98112.0
2023-03-15 11:25:00,36.12,36.12,36.04,36.07,60752.0,35.9582,35.9582,35.8786,35.9084,60752.0
2023-03-15 11:30:00,36.07,36.09,36.0,36.04,57494.0,35.9084,35.9283,35.8387,35.8786,57494.0
2023-03-15 11:35:00,36.05,36.05,35.98,36.02,74371.0,35.8885,35.8885,35.8188,35.8586,74371.0
2023-03-15 11:40:00,36.01,36.16,36.01,36.11,48476.0,35.8487,35.998,35.8487,35.9482,48476.0
2023-03-15 11:45:00,36.11,36.23,36.11,36.19,37347.0,35.9482,36.0677,35.9482,36.0279,37347.0
2023-03-15 11:50:00,36.21,36.26,36.18,36.23,41503.0,36.0478,36.0976,36.0179,36.0677,41503.0
2023-03-15 11:55:00,36.23,36.23,36.07,36.09,26070.0,36.0677,36.0677,35.9084,35.9283,26070.0
2023-03-15 12:00:00,36.1,36.11,36.03,36.07,24679.0,35.9383,35.9482,35.8686,35.9084,24679.0
2023-03-15 12:05:00,36.06,36.06,36.0,36.02,31407.0,35.8985,35.8985,35.8387,35.8586,31407.0
2023-03-15 12:10:00,36.02,36.04,36.0,36.02,23854.0,35.8586,35.8786,35.8387,35.8586,23854.0
2023-03-15 12:15:00,36.02,36.05,36.0,36.0,18936.0,35.8586,35.8885,35.8387,35.8387,18936.0
2023-03-15 12:20:00,36.0,36.02,35.99,36.0,69127.0,35.8387,35.8586,35.8288,35.8387,69127.0
2023-03-15 12:25:00,36.0,36.01,35.94,35.96,50929.0,35.8387,35.8487,35.779,35.7989,50929.0
2023-03-15 12:30:00,35.96,36.06,35.89,35.97,67172.0,35.7989,35.8985,35.7292,35.8089,67172.0
2023-03-15 12:35:00,35.97,36.12,35.96,36.07,31743.0,35.8089,35.9582,35.7989,35.9084,31743.0
2023-03-15 12:40:00,36.07,36.15,36.03,36.14,28612.0,35.9084,35.9881,35.8686,35.9781,28612.0
2023-03-15 12:45:00,36.15,36.26,36.15,36.23,25938.0,35.9881,36.0976,35.9881,36.0677,25938.0
2023-03-15 12:50:00,36.22,36.24,36.18,36.2,20355.0,36.0577,36.0777,36.0179,36.0378,20355.0
2023-03-15 12:55:00,36.19,36.2,36.11,36.13,42492.0,36.0279,36.0378,35.9482,35.9682,42492.0
2023-03-15 13:00:00,36.12,36.14,36.04,36.04,24526.0,35.9582,35.9781,35.8786,35.8786,24526.0
2023-03-15 13:05:00,36.05,36.14,36.05,36.06,35336.0,35.8885,35.9781,35.8885,35.8985,35336.0
2023-03-15 13:10:00,36.05,36.1,36.05,36.09,29756.0,35.8885,35.9383,35.8885,35.9283,29756.0
2023-03-15 13:15:00,36.09,36.12,36.02,36.06,32831.0,35.9283,35.9582,35.8586,35.8985,32831.0
2023-03-15 13:20:00,36.07,36.21,36.07,36.2,34933.0,35.9084,36.0478,35.9084,36.0378,34933.0
2023-03-15 13:25:00,36.2,36.26,36.17,36.22,37467.0,36.0378,36.0976,36.008,36.0577,37467.0
2023-03-15 13:30:00,36.22,36.24,36.16,36.2,23066.0,36.0577,36.0777,35.998,36.0378,23066.0
2023-03-15 13:35:00,36.21,36.23,36.09,36.09,24837.0,36.0478,36.0677,35.9283,35.9283,24837.0
2023-03-15 13:40:00,36.09,36.13,36.06,36.12,16315.0,35.9283,35.9682,35.8985,35.9582,16315.0
2023-03-15 13:45:00,36.12,36.13,35.99,36.02,27697.0,35.9582,35.9682,35.8288,35.8586,27697.0
2023-03-15 13:50:00,36.01,36.06,36.0,36.06,21454.0,35.8487,35.8985,35.8387,35.8985,21454.0
2023-03-15 13:55:00,36.06,36.1,36.03,36.09,34829.0,35.8985,35.9383,35.8686,35.9283,34829.0
2023-03-15 14:00:00,36.1,36.12,36.06,36.1,26311.0,35.9383,35.9582,35.8985,35.9383,26311.0
2023-03-15 14:05:00,36.11,36.16,36.1,36.1,15826.0,35.9482,35.998,35.9383,35.9383,15826.0
2023-03-15 14:10:00,36.1,36.16,36.1,36.14,15752.0,35.9383,35.998,35.9383,35.9781,15752.0
2023-03-15 14:15:00,36.13,36.13,36.04,36.09,26620.0,35.9682,35.9682,35.8786,35.9283,26620.0
2023-03-15 14:20:00,36.09,36.21,36.09,36.2,24521.0,35.9283,36.0478,35.9283,36.0378,24521.0
2023-03-15 14:25:00,36.2,36.34,36.18,36.25,39998.0,36.0378,36.1772,36.0179,36.0876,39998.0
2023-03-15 14:30:00,36.25,36.29,36.2,36.29,32218.0,36.0876,36.1274,36.0378,36.1274,32218.0
2023-03-15 14:35:00,36.29,36.31,36.24,36.25,26114.0,36.1274,36.1473,36.0777,36.0876,26114.0
2023-03-15 14:40:00,36.25,36.32,36.25,36.28,22438.0,36.0876,36.1573,36.0876,36.1175,22438.0
2023-03-15 14:45:00,36.29,36.29,36.22,36.24,26680.0,36.1274,36.1274,36.0577,36.0777,26680.0
2023-03-15 14:50:00,36.24,36.32,36.2,36.32,26153.0,36.0777,36.1573,36.0378,36.1573,26153.0
2023-03-15 14:55:00,36.31,36.4,36.31,36.4,26450.0,36.1473,36.2369,36.1473,36.2369,26450.0
2023-03-15 15:00:00,36.4,36.44,36.36,36.44,27217.0,36.2369,36.2768,36.1971,36.2768,27217.0
2023-03-15 15:05:00,36.44,36.53,36.41,36.43,50911.0,36.2768,36.3664,36.2469,36.2668,50911.0
2023-03-15 15:10:00,36.42,36.48,36.39,36.44,34047.0,36.2569,36.3166,36.227,36.2768,34047.0
2023-03-15 15:15:00,36.44,36.52,36.44,36.47,30448.0,36.2768,36.3564,36.2768,36.3066,30448.0
2023-03-15 15:20:00,36.45,36.53,36.43,36.45,33613.0,36.2867,36.3664,36.2668,36.2867,33613.0
2023-03-15 15:25:00,36.45,36.48,36.43,36.46,40891.0,36.2867,36.3166,36.2668,36.2967,40891.0
2023-03-15 15:30:00,36.46,36.48,36.4,36.41,47997.0,36.2967,36.3166,36.2369,36.2469,47997.0
2023-03-15 15:35:00,36.41,36.43,36.34,36.34,41516.0,36.2469,36.2668,36.1772,36.1772,41516.0
2023-03-15 15:40:00,36.34,36.39,36.3,36.36,50428.0,36.1772,36.227,36.1374,36.1971,50428.0
2023-03-15 15:45:00,36.36,36.36,36.27,36.29,52877.0,36.1971,36.1971,36.1075,36.1274,52877.0
2023-03-15 15:50:00,36.29,36.35,36.25,36.33,121662.0,36.1274,36.1872,36.0876,36.1673,121662.0
2023-03-15 15:55:00,36.33,36.4,36.31,36.37,234950.0,36.1673,36.2369,36.1473,36.2071,234950.0
2023-03-16 09:30:00,36.43,36.65,36.39,36.6,126432.0,36.2668,36.4858,36.227,36.436,126432.0
2023-03-16 09:35:00,36.6,36.65,36.37,36.58,97650.0,36.436,36.4858,36.2071,36.4161,97650.0
2023-03-16 09:40:00,36.58,36.87,36.58,36.86,53109.0,36.4161,36.7048,36.4161,36.6949,53109.0
2023-03-16 09:45:00,36.86,36.87,36.7,36.86,48768.0,36.6949,36.7048,36.5356,36.6949,48768.0
2023-03-16 09:50:00,36.87,36.96,36.84,36.91,54184.0,36.7048,36.7944,36.675,36.7447,54184.0
2023-03-16 09:55:00,36.91,36.99,36.89,36.95,47419.0,36.7447,36.8243,36.7247,36.7845,47419.0
2023-03-16 10:00:00,36.95,36.99,36.77,36.77,50965.0,36.7845,36.8243,36.6053,36.6053,50965.0
2023-03-16 10:05:00,36.76,36.76,36.54,36.55,35007.0,36.5953,36.5953,36.3763,36.3863,35007.0
2023-03-16 10:10:00,36.55,36.69,36.55,36.69,28638.0,36.3863,36.5256,36.3863,36.5256,28638.0
2023-03-16 10:15:00,36.68,36.68,36.36,36.41,47882.0,36.5157,36.5157,36.1971,36.2469,47882.0
2023-03-16 10:20:00,36.41,36.44,36.31,36.36,33619.0,36.2469,36.2768,36.1473,36.1971,33619.0
2023-03-16 10:25:00,36.36,36.37,36.27,36.29,26677.0,36.1971,36.2071,36.1075,36.1274,26677.0
2023-03-16 10:30:00,36.29,36.34,36.23,36.32,45626.0,36.1274,36.1772,36.0677,36.1573,45626.0
2023-03-16 10:35:00,36.32,36.33,36.22,36.24,27096.0,36.1573,36.1673,36.0577,36.0777,27096.0
2023-03-16 10:40:00,36.23,36.32,36.21,36.31,43696.0,36.0677,36.1573,36.0478,36.1473,43696.0
2023-03-16 10:45:00,36.3,36.31,36.21,36.24,35391.0,36.1374,36.1473,36.0478,36.0777,35391.0
2023-03-16 10:50:00,36.23,36.3,36.19,36.27,43705.0,36.0677,36.1374,36.0279,36.1075,43705.0
2023-03-16 10:55:00,36.26,36.31,36.21,36.31,36883.0,36.0976,36.1473,36.0478,36.1473,36883.0
2023-03-16 11:00:00,36.32,36.34,36.26,36.33,28623.0,36.1573,36.1772,36.0976,36.1673,28623.0
2023-03-16 11:05:00,36.32,36.35,36.27,36.3,43927.0,36.1573,36.1872,36.1075,36.1374,43927.0
2023-03-16 11:10:00,36.31,36.38,36.29,36.34,38228.0,36.1473,36.217,36.1274,36.1772,38228.0
2023-03-16 11:15:00,36.34,36.37,36.3,36.3,32391.0,36.1772,36.2071,36.1374,36.1374,32391.0
2023-03-16 11:20:00,36.3,36.37,36.29,36.35,31780.0,36.1374,36.2071,36.1274,36.1872,31780.0
2023-03-16 11:25:00,36.34,36.45,36.33,36.43,32382.0,36.1772,36.2867,36.1673,36.2668,32382.0
2023-03-16 11:30:00,36.44,36.5,36.43,36.47,31043.0,36.2768,36.3365,36.2668,36.3066,31043.0
2023-03-16 11:35:00,36.46,36.47,36.43,36.44,20597.0,36.2967,36.3066,36.2668,36.2768,20597.0
2023-03-16 11:40:00,36.44,36.63,36.43,36.63,13951.0,36.2768,36.4659,36.2668,36.4659,13951.0
2023-03-16 11:45:00,36.62,36.79,36.62,36.79,27407.0,36.456,36.6252,36.456,36.6252,27407.0
2023-03-16 11:50:00,36.79,36.8,36.73,36.77,22336.0,36.6252,36.6352,36.5655,36.6053,22336.0
2023-03-16 11:55:00,36.77,36.85,36.75,36.84,18995.0,36.6053,36.6849,36.5854,36.675,18995.0
2023-03-16 12:00:00,36.84,36.9,36.83,36.89,19373.0,36.675,36.7347,36.665,36.7247,19373.0
2023-03-16 12:05:00,36.89,36.89,36.73,36.75,27259.0,36.7247,36.7247,36.5655,36.5854,27259.0
2023-03-16 12:10:00,36.74,36.77,36.61,36.75,20702.0,36.5754,36.6053,36.446,36.5854,20702.0
2023-03-16 12:15:00,36.75,36.82,36.74,36.8,15037.0,36.5854,36.6551,36.5754,36.6352,15037.0
2023-03-16 12:20:00,36.8,36.86,36.8,36.84,20805.0,36.6352,36.6949,36.6352,36.675,20805.0
2023-03-16 12:25:00,36.84,36.86,36.81,36.83,18315.0,36.675,36.6949,36.6451,36.665,18315.0
2023-03-16 12:30:00,36.83,36.91,36.81,36.91,32977.0,36.665,36.7447,36.6451,36.7447,32977.0
2023-03-16 12:35:00,36.9,36.9,36.83,36.85,22158.0,36.7347,36.7347,36.665,36.6849,22158.0
2023-03-16 12:40:00,36.86,36.88,36.82,36.83,13909.0,36.6949,36.7148,36.6551,36.665,13909.0
2023-03-16 12:45:00,36.83,36.88,36.81,36.88,12670.0,36.665,36.7148,36.6451,36.7148,12670.0
2023-03-16 12:50:00,36.88,36.93,36.88,36.9,20964.0,36.7148,36.7646,36.7148,36.7347,20964.0
2023-03-16 12:55:00,36.9,36.96,36.89,36.95,18884.0,36.7347,36.7944,36.7247,36.7845,18884.0
2023-03-16 13:00:00,36.95,37.05,36.95,37.04,38073.0,36.7845,36.884,36.7845,36.8741,38073.0
2023-03-16 13:05:00,37.04,37.08,37.02,37.07,17996.0,36.8741,36.9139,36.8542,36.9039,17996.0
2023-03-16 13:10:00,37.07,37.16,37.06,37.14,34738.0,36.9039,36.9935,36.894,36.9736,34738.0
2023-03-16 13:15:00,37.14,37.22,37.14,37.2,39684.0,36.9736,37.0533,36.9736,37.0334,39684.0
2023-03-16 13:20:00,37.2,37.23,37.16,37.17,45766.0,37.0334,37.0632,36.9935,37.0035,45766.0
2023-03-16 13:25:00,37.18,37.18,37.13,37.16,20561.0,37.0134,37.0134,36.9637,36.9935,20561.0
2023-03-16 13:30:00,37.16,37.16,37.08,37.09,25644.0,36.9935,36.9935,36.9139,36.9239,25644.0
2023-03-16 13:35:00,37.09,37.11,37.07,37.11,23652.0,36.9239,36.9438,36.9039,36.9438,23652.0
2023-03-16 13:40:00,37.11,37.11,37.01,37.08,25416.0,36.9438,36.9438,36.8442,36.9139,25416.0
2023-03-16 13:45:00,37.08,37.11,37.07,37.09,14931.0,36.9139,36.9438,36.9039,36.9239,14931.0
2023-03-16 13:50:00,37.09,37.1,37.04,37.09,12514.0,36.9239,36.9338,36.8741,36.9239,12514.0
2023-03-16 13:55:00,37.09,37.12,37.08,37.09,13065.0,36.9239,36.9537,36.9139,36.9239,13065.0
2023-03-16 14:00:00,37.08,37.11,37.05,37.11,16513.0,36.9139,36.9438,36.884,36.9438,16513.0
2023-03-16 14:05:00,37.11,37.11,37.04,37.08,25431.0,36.9438,36.9438,36.8741,36.9139,25431.0
2023-03-16 14:10:00,37.08,37.11,37.07,37.11,10383.0,36.9139,36.9438,36.9039,36.9438,10383.0
2023-03-16 14:15:00,37.11,37.13,37.08,37.11,18485.0,36.9438,36.9637,36.9139,36.9438,18485.0
2023-03-16 14:20:00,37.1,37.13,37.07,37.12,17866.0,36.9338,36.9637,36.9039,36.9537,17866.0
2023-03-16 14:25:00,37.12,37.14,37.11,37.14,14211.0,36.9537,36.9736,36.9438,36.9736,14211.0
2023-03-16 14:30:00,37.14,37.16,37.1,37.12,28729.0,36.9736,36.9935,36.9338,36.9537,28729.0
2023-03-16 14:35:00,37.12,37.22,37.1,37.2,25150.0,36.9537,37.0533,36.9338,37.0334,25150.0
2023-03-16 14:40:00,37.2,37.25,37.18,37.25,19742.0,37.0334,37.0831,37.0134,37.0831,19742.0
2023-03-16 14:45:00,37.25,37.26,37.22,37.22,14026.0,37.0831,37.0931,37.0533,37.0533,14026.0
2023-03-16 14:50:00,37.23,37.26,37.19,37.25,21411.0,37.0632,37.0931,37.0234,37.0831,21411.0
2023-03-16 14:55:00,37.25,37.25,37.19,37.21,17358.0,37.0831,37.0831,37.0234,37.0433,17358.0
2023-03-16 15:00:00,37.22,37.29,37.22,37.27,25039.0,37.0533,37.123,37.0533,37.103,25039.0
2023-03-16 15:05:00,37.27,37.28,37.22,37.23,20088.0,37.103,37.113,37.0533,37.0632,20088.0
2023-03-16 15:10:00,37.23,37.25,37.22,37.23,19328.0,37.0632,37.0831,37.0533,37.0632,19328.0
2023-03-16 15:15:00,37.23,37.24,37.21,37.23,25201.0,37.0632,37.0732,37.0433,37.0632,25201.0
2023-03-16 15:20:00,37.23,37.27,37.2,37.27,17715.0,37.0632,37.103,37.0334,37.103,17715.0
2023-03-16 15:25:00,37.27,37.27,37.2,37.22,23751.0,37.103,37.103,37.0334,37.0533,23751.0
2023-03-16 15:30:00,37.22,37.25,37.21,37.22,25897.0,37.0533,37.0831,37.0433,37.0533,25897.0
2023-03-16 15:35:00,37.22,37.24,37.18,37.23,42254.0,37.0533,37.0732,37.0134,37.0632,42254.0
2023-03-16 15:40:00,37.23,37.26,37.19,37.23,47105.0,37.0632,37.0931,37.0234,37.0632,47105.0
2023-03-16 15:45:00,37.23,37.24,37.18,37.22,57383.0,37.0632,37.0732,37.0134,37.0533,57383.0
2023-03-16 15:50:00,37.22,37.33,37.21,37.33,137419.0,37.0533,37.1628,37.0433,37.1628,137419.0
2023-03-16 15:55:00,37.32,37.4,37.32,37.39,321236.0,37.1528,37.2325,37.1528,37.2225,321236.0
2023-03-17 09:30:00,37.89,37.94,37.45,37.62,159638.0,37.7203,37.77,37.2822,37.4515,159638.0
2023-03-17 09:35:00,37.62,37.64,37.45,37.51,62469.0,37.4515,37.4714,37.2822,37.342,62469.0
2023-03-17 09:40:00,37.52,37.57,37.35,37.46,60436.0,37.3519,37.4017,37.1827,37.2922,60436.0
2023-03-17 09:45:00,37.46,37.54,37.4,37.42,44048.0,37.2922,37.3718,37.2325,37.2524,44048.0
2023-03-17 09:50:00,37.43,37.64,37.43,37.64,76792.0,37.2623,37.4714,37.2623,37.4714,76792.0
2023-03-17 09:55:00,37.64,37.7,37.56,37.6,46888.0,37.4714,37.5311,37.3917,37.4316,46888.0
2023-03-17 10:00:00,37.61,37.63,37.36,37.41,50803.0,37.4415,37.4614,37.1926,37.2424,50803.0
2023-03-17 10:05:00,37.41,37.48,37.27,37.28,60334.0,37.2424,37.3121,37.103,37.113,60334.0
2023-03-17 10:10:00,37.28,37.35,37.17,37.29,66128.0,37.113,37.1827,37.0035,37.123,66128.0
2023-03-17 10:15:00,37.29,37.29,37.0,37.0,45499.0,37.123,37.123,36.8343,36.8343,45499.0
2023-03-17 10:20:00,37.0,37.02,36.9,36.96,51214.0,36.8343,36.8542,36.7347,36.7944,51214.0
2023-03-17 10:25:00,36.95,36.95,36.79,36.82,143441.0,36.7845,36.7845,36.6252,36.6551,143441.0
2023-03-17 10:30:00,36.82,36.98,36.81,36.86,73901.0,36.6551,36.8143,36.6451,36.6949,73901.0
2023-03-17 10:35:00,36.83,36.85,36.71,36.73,40328.0,36.665,36.6849,36.5456,36.5655,40328.0
2023-03-17 10:40:00,36.74,36.8,36.61,36.62,40285.0,36.5754,36.6352,36.446,36.456,40285.0
2023-03-17 10:45:00,36.62,36.73,36.59,36.72,40120.0,36.456,36.5655,36.4261,36.5555,40120.0
2023-03-17 10:50:00,36.73,36.73,36.63,36.64,43082.0,36.5655,36.5655,36.4659,36.4759,43082.0
2023-03-17 10:55:00,36.64,36.74,36.6,36.73,51130.0,36.4759,36.5754,36.436,36.5655,51130.0
2023-03-17 11:00:00,36.72,36.72,36.6,36.63,27020.0,36.5555,36.5555,36.436,36.4659,27020.0
2023-03-17 11:05:00,36.64,36.7,36.6,36.63,33044.0,36.4759,36.5356,36.436,36.4659,33044.0
2023-03-17 11:10:00,36.62,36.69,36.6,36.62,20402.0,36.456,36.5256,36.436,36.456,20402.0
2023-03-17 11:15:00,36.63,36.76,36.61,36.76,48048.0,36.4659,36.5953,36.446,36.5953,48048.0
2023-03-17 11:20:00,36.77,36.77,36.56,36.57,34967.0,36.6053,36.6053,36.3962,36.4062,34967.0
2023-03-17 11:25:00,36.57,36.63,36.53,36.6,19931.0,36.4062,36.4659,36.3664,36.436,19931.0
2023-03-17 11:30:00,36.59,36.61,36.5,36.52,19284.0,36.4261,36.446,36.3365,36.3564,19284.0
2023-03-17 11:35:00,36.51,36.53,36.38,36.41,37401.0,36.3464,36.3664,36.217,36.2469,37401.0
2023-03-17 11:40:00,36.41,36.41,36.26,36.33,49129.0,36.2469,36.2469,36.0976,36.1673,49129.0
2023-03-17 11:45:00,36.33,36.43,36.33,36.43,41083.0,36.1673,36.2668,36.1673,36.2668,41083.0
2023-03-17 11:50:00,36.43,36.49,36.43,36.48,35984.0,36.2668,36.3265,36.2668,36.3166,35984.0
2023-03-17 11:55:00,36.47,36.54,36.47,36.48,36152.0,36.3066,36.3763,36.3066,36.3166,36152.0
2023-03-17 12:00:00,36.47,36.48,36.35,36.41,27478.0,36.3066,36.3166,36.1872,36.2469,27478.0
2023-03-17 12:05:00,36.42,36.42,36.33,36.39,21707.0,36.2569,36.2569,36.1673,36.227,21707.0
2023-03-17 12:10:00,36.38,36.43,36.36,36.38,35763.0,36.217,36.2668,36.1971,36.217,35763.0
2023-03-17 12:15:00,36.38,36.44,36.29,36.3,37940.0,36.217,36.2768,36.1274,36.1374,37940.0
2023-03-17 12:20:00,36.3,36.38,36.29,36.37,23276.0,36.1374,36.217,36.1274,36.2071,23276.0
2023-03-17 12:25:00,36.37,36.42,36.36,36.39,13092.0,36.2071,36.2569,36.1971,36.227,13092.0
2023-03-17 12:30:00,36.39,36.44,36.35,36.36,31554.0,36.227,36.2768,36.1872,36.1971,31554.0
2023-03-17 12:35:00,36.36,36.42,36.33,36.36,23921.0,36.1971,36.2569,36.1673,36.1971,23921.0
2023-03-17 12:40:00,36.36,36.37,36.32,36.34,24855.0,36.1971,36.2071,36.1573,36.1772,24855.0
2023-03-17 12:45:00,36.34,36.34,36.25,36.3,36617.0,36.1772,36.1772,36.0876,36.1374,36617.0
2023-03-17 12:50:00,36.31,36.32,36.25,36.27,23918.0,36.1473,36.1573,36.0876,36.1075,23918.0
2023-03-17 12:55:00,36.26,36.32,36.25,36.28,24227.0,36.0976,36.1573,36.0876,36.1175,24227.0
2023-03-17 13:00:00,36.27,36.31,36.27,36.3,21730.0,36.1075,36.1473,36.1075,36.1374,21730.0
2023-03-17 13:05:00,36.3,36.34,36.29,36.3,25828.0,36.1374,36.1772,36.1274,36.1374,25828.0
2023-03-17 13:10:00,36.29,36.41,36.29,36.39,30729.0,36.1274,36.2469,36.1274,36.227,30729.0
2023-03-17 13:15:00,36.39,36.39,36.31,36.35,25530.0,36.227,36.227,36.1473,36.1872,25530.0
2023-03-17 13:20:00,36.36,36.4,36.35,36.38,26698.0,36.1971,36.2369,36.1872,36.217,26698.0
2023-03-17 13:25:00,36.38,36.42,36.37,36.41,23231.0,36.217,36.2569,36.2071,36.2469,23231.0
2023-03-17 13:30:00,36.41,36.49,36.4,36.46,34668.0,36.2469,36.3265,36.2369,36.2967,34668.0
2023-03-17 13:35:00,36.45,36.47,36.41,36.44,33429.0,36.2867,36.3066,36.2469,36.2768,33429.0
2023-03-17 13:40:00,36.44,36.44,36.36,36.41,23746.0,36.2768,36.2768,36.1971,36.2469,23746.0
2023-03-17 13:45:00,36.41,36.41,36.36,36.4,26472.0,36.2469,36.2469,36.1971,36.2369,26472.0
2023-03-17 13:50:00,36.4,36.41,36.34,36.38,30509.0,36.2369,36.2469,36.1772,36.217,30509.0
2023-03-17 13:55:00,36.38,36.39,36.32,36.33,22344.0,36.217,36.227,36.1573,36.1673,22344.0
2023-03-17 14:00:00,36.32,36.38,36.31,36.38,31047.0,36.1573,36.217,36.1473,36.217,31047.0
2023-03-17 14:05:00,36.37,36.38,36.29,36.3,21868.0,36.2071,36.217,36.1274,36.1374,21868.0
2023-03-17 14:10:00,36.3,36.3,36.25,36.27,28868.0,36.1374,36.1374,36.0876,36.1075,28868.0
2023-03-17 14:15:00,36.27,36.28,36.22,36.25,38180.0,36.1075,36.1175,36.0577,36.0876,38180.0
2023-03-17 14:20:00,36.25,36.26,36.18,36.21,26267.0,36.0876,36.0976,36.0179,36.0478,26267.0
2023-03-17 14:25:00,36.21,36.22,36.17,36.19,26681.0,36.0478,36.0577,36.008,36.0279,26681.0
2023-03-17 14:30:00,36.19,36.19,36.15,36.16,23682.0,36.0279,36.0279,35.9881,35.998,23682.0
2023-03-17 14:35:00,36.16,36.18,36.07,36.08,25351.0,35.998,36.0179,35.9084,35.9184,25351.0
2023-03-17 14:40:00,36.07,36.12,36.06,36.11,24962.0,35.9084,35.9582,35.8985,35.9482,24962.0
2023-03-17 14:45:00,36.1,36.15,36.1,36.15,26748.0,35.9383,35.9881,35.9383,35.9881,26748.0
2023-03-17 14:50:00,36.14,36.16,36.08,36.12,27413.0,35.9781,35.998,35.9184,35.9582,27413.0
2023-03-17 14:55:00,36.12,36.19,36.11,36.18,30793.0,35.9582,36.0279,35.9482,36.0179,30793.0
2023-03-17 15:00:00,36.18,36.18,36.13,36.18,32953.0,36.0179,36.0179,35.9682,36.0179,32953.0
2023-03-17 15:05:00,36.18,36.18,36.09,36.11,34490.0,36.0179,36.0179,35.9283,35.9482,34490.0
2023-03-17 15:10:00,36.13,36.21,36.12,36.18,43146.0,35.9682,36.0478,35.9582,36.0179,43146.0
2023-03-17 15:15:00,36.17,36.23,36.13,36.22,40654.0,36.008,36.0677,35.9682,36.0577,40654.0
2023-03-17 15:20:00,36.22,36.23,36.19,36.22,34575.0,36.0577,36.0677,36.0279,36.0577,34575.0
2023-03-17 15:25:00,36.22,36.26,36.19,36.25,49031.0,36.0577,36.0976,36.0279,36.0876,49031.0
2023-03-17 15:30:00,36.25,36.25,36.02,36.09,123042.0,36.0876,36.0876,35.8586,35.9283,123042.0
2023-03-17 15:35:00,36.08,36.11,36.01,36.02,126964.0,35.9184,35.9482,35.8487,35.8586,126964.0
2023-03-17 15:40:00,36.02,36.07,35.99,36.07,145011.0,35.8586,35.9084,35.8288,35.9084,145011.0
2023-03-17 15:45:00,36.07,36.07,36.0,36.0,167020.0,35.9084,35.9084,35.8387,35.8387,167020.0
2023-03-17 15:50:00,36.01,36.32,36.0,36.27,438445.0,35.8487,36.1573,35.8387,36.1075,438445.0
2023-03-17 15:55:00,36.27,36.74,36.25,36.7,1295527.0,36.1075,36.5754,36.0876,36.5356,1295527.0
2023-03-20 09:30:00,35.21,35.7,35.07,35.55,280482.0,35.0523,35.5401,34.9129,35.3907,280482.0
2023-03-20 09:35:00,35.58,35.87,35.5,35.79,78292.0,35.4206,35.7093,35.341,35.6297,78292.0
2023-03-20 09:40:00,35.76,36.09,35.76,36.07,42206.0,35.5998,35.9283,35.5998,35.9084,42206.0
2023-03-20 09:45:00,36.07,36.16,35.99,36.15,62126.0,35.9084,35.998,35.8288,35.9881,62126.0
2023-03-20 09:50:00,36.15,36.38,36.1,36.16,43511.0,35.9881,36.217,35.9383,35.998,43511.0
2023-03-20 09:55:00,36.14,36.35,36.12,36.32,43733.0,35.9781,36.1872,35.9582,36.1573,43733.0
2023-03-20 10:00:00,36.3,36.37,36.15,36.16,33341.0,36.1374,36.2071,35.9881,35.998,33341.0
2023-03-20 10:05:00,36.16,36.27,36.08,36.15,22690.0,35.998,36.1075,35.9184,35.9881,22690.0
2023-03-20 10:10:00,36.13,36.27,36.11,36.16,18386.0,35.9682,36.1075,35.9482,35.998,18386.0
2023-03-20 10:15:00,36.17,36.19,36.05,36.07,21235.0,36.008,36.0279,35.8885,35.9084,21235.0
2023-03-20 10:20:00,36.08,36.12,36.02,36.09,37487.0,35.9184,35.9582,35.8586,35.9283,37487.0
2023-03-20 10:25:00,36.09,36.24,36.04,36.19,43945.0,35.9283,36.0777,35.8786,36.0279,43945.0
2023-03-20 10:30:00,36.18,36.29,36.12,36.28,29564.0,36.0179,36.1274,35.9582,36.1175,29564.0
2023-03-20 10:35:00,36.28,36.35,36.22,36.35,20923.0,36.1175,36.1872,36.0577,36.1872,20923.0
2023-03-20 10:40:00,36.33,36.46,36.32,36.45,23394.0,36.1673,36.2967,36.1573,36.2867,23394.0
2023-03-20 10:45:00,36.45,36.57,36.41,36.57,28447.0,36.2867,36.4062,36.2469,36.4062,28447.0
2023-03-20 10:50:00,36.57,36.63,36.52,36.63,16522.0,36.4062,36.4659,36.3564,36.4659,16522.0
2023-03-20 10:55:00,36.63,36.69,36.59,36.68,37175.0,36.4659,36.5256,36.4261,36.5157,37175.0
2023-03-20 11:00:00,36.68,36.72,36.62,36.69,27925.0,36.5157,36.5555,36.456,36.5256,27925.0
2023-03-20 11:05:00,36.69,36.77,36.69,36.75,20542.0,36.5256,36.6053,36.5256,36.5854,20542.0
2023-03-20 11:10:00,36.75,36.77,36.64,36.66,40517.0,36.5854,36.6053,36.4759,36.4958,40517.0
2023-03-20 11:15:00,36.66,36.69,36.59,36.59,23122.0,36.4958,36.5256,36.4261,36.4261,23122.0
2023-03-20 11:20:00,36.59,36.66,36.57,36.61,17385.0,36.4261,36.4958,36.4062,36.446,17385.0
2023-03-20 11:25:00,36.61,36.69,36.57,36.68,23559.0,36.446,36.5256,36.4062,36.5157,23559.0
2023-03-20 11:30:00,36.69,36.69,36.54,36.59,17668.0,36.5256,36.5256,36.3763,36.4261,17668.0
2023-03-20 11:35:00,36.6,36.64,36.54,36.57,12571.0,36.436,36.4759,36.3763,36.4062,12571.0
2023-03-20 11:40:00,36.57,36.58,36.53,36.57,26987.0,36.4062,36.4161,36.3664,36.4062,26987.0
2023-03-20 11:45:00,36.57,36.58,36.53,36.55,15663.0,36.4062,36.4161,36.3664,36.3863,15663.0
2023-03-20 11:50:00,36.55,36.58,36.43,36.43,19454.0,36.3863,36.4161,36.2668,36.2668,19454.0
2023-03-20 11:55:00,36.44,36.44,36.35,36.36,10568.0,36.2768,36.2768,36.1872,36.1971,10568.0
2023-03-20 12:00:00,36.36,36.41,36.32,36.41,24191.0,36.1971,36.2469,36.1573,36.2469,24191.0
2023-03-20 12:05:00,36.41,36.41,36.21,36.22,15169.0,36.2469,36.2469,36.0478,36.0577,15169.0
2023-03-20 12:10:00,36.21,36.25,36.17,36.2,26930.0,36.0478,36.0876,36.008,36.0378,26930.0
2023-03-20 12:15:00,36.21,36.29,36.21,36.25,38141.0,36.0478,36.1274,36.0478,36.0876,38141.0
2023-03-20 12:20:00,36.26,36.26,36.2,36.21,23237.0,36.0976,36.0976,36.0378,36.0478,23237.0
2023-03-20 12:25:00,36.22,36.26,36.19,36.25,20085.0,36.0577,36.0976,36.0279,36.0876,20085.0
2023-03-20 12:30:00,36.25,36.29,36.23,36.25,25203.0,36.0876,36.1274,36.0677,36.0876,25203.0
2023-03-20 12:35:00,36.24,36.26,36.2,36.25,15256.0,36.0777,36.0976,36.0378,36.0876,15256.0
2023-03-20 12:40:00,36.25,36.28,36.23,36.27,26765.0,36.0876,36.1175,36.0677,36.1075,26765.0
2023-03-20 12:45:00,36.27,36.32,36.27,36.32,20289.0,36.1075,36.1573,36.1075,36.1573,20289.0
2023-03-20 12:50:00,36.31,36.55,36.28,36.55,52629.0,36.1473,36.3863,36.1175,36.3863,52629.0
2023-03-20 12:55:00,36.55,36.59,36.51,36.54,12873.0,36.3863,36.4261,36.3464,36.3763,12873.0
2023-03-20 13:00:00,36.53,36.58,36.53,36.58,28123.0,36.3664,36.4161,36.3664,36.4161,28123.0
2023-03-20 13:05:00,36.58,36.66,36.57,36.6,21034.0,36.4161,36.4958,36.4062,36.436,21034.0
2023-03-20 13:10:00,36.59,36.59,36.54,36.57,6263.0,36.4261,36.4261,36.3763,36.4062,6263.0
2023-03-20 13:15:00,36.57,36.62,36.56,36.61,13380.0,36.4062,36.456,36.3962,36.446,13380.0
2023-03-20 13:20:00,36.61,36.61,36.5,36.52,9547.0,36.446,36.446,36.3365,36.3564,9547.0
2023-03-20 13:25:00,36.52,36.56,36.51,36.52,10732.0,36.3564,36.3962,36.3464,36.3564,10732.0
2023-03-20 13:30:00,36.5,36.51,36.45,36.45,7414.0,36.3365,36.3464,36.2867,36.2867,7414.0
2023-03-20 13:35:00,36.44,36.49,36.43,36.47,11109.0,36.2768,36.3265,36.2668,36.3066,11109.0
2023-03-20 13:40:00,36.47,36.49,36.44,36.45,17672.0,36.3066,36.3265,36.2768,36.2867,17672.0
2023-03-20 13:45:00,36.44,36.47,36.43,36.44,20647.0,36.2768,36.3066,36.2668,36.2768,20647.0
2023-03-20 13:50:00,36.44,36.48,36.44,36.45,9714.0,36.2768,36.3166,36.2768,36.2867,9714.0
2023-03-20 13:55:00,36.45,36.49,36.44,36.48,15946.0,36.2867,36.3265,36.2768,36.3166,15946.0
2023-03-20 14:00:00,36.49,36.54,36.46,36.47,23375.0,36.3265,36.3763,36.2967,36.3066,23375.0
2023-03-20 14:05:00,36.47,36.5,36.45,36.45,6900.0,36.3066,36.3365,36.2867,36.2867,6900.0
2023-03-20 14:10:00,36.45,36.48,36.43,36.44,14315.0,36.2867,36.3166,36.2668,36.2768,14315.0
2023-03-20 14:15:00,36.44,36.45,36.42,36.44,7126.0,36.2768,36.2867,36.2569,36.2768,7126.0
2023-03-20 14:20:00,36.44,36.47,36.42,36.44,9738.0,36.2768,36.3066,36.2569,36.2768,9738.0
2023-03-20 14:25:00,36.44,36.48,36.43,36.45,11119.0,36.2768,36.3166,36.2668,36.2867,11119.0
2023-03-20 14:30:00,36.45,36.47,36.38,36.41,14957.0,36.2867,36.3066,36.217,36.2469,14957.0
2023-03-20 14:35:00,36.4,36.44,36.39,36.43,15490.0,36.2369,36.2768,36.227,36.2668,15490.0
2023-03-20 14:40:00,36.43,36.46,36.41,36.45,27754.0,36.2668,36.2967,36.2469,36.2867,27754.0
2023-03-20 14:45:00,36.45,36.48,36.45,36.48,11559.0,36.2867,36.3166,36.2867,36.3166,11559.0
2023-03-20 14:50:00,36.48,36.52,36.46,36.47,25976.0,36.3166,36.3564,36.2967,36.3066,25976.0
2023-03-20 14:55:00,36.47,36.51,36.44,36.5,29798.0,36.3066,36.3464,36.2768,36.3365,29798.0
2023-03-20 15:00:00,36.5,36.53,36.46,36.51,14254.0,36.3365,36.3664,36.2967,36.3464,14254.0
2023-03-20 15:05:00,36.51,36.52,36.47,36.5,13971.0,36.3464,36.3564,36.3066,36.3365,13971.0
2023-03-20 15:10:00,36.49,36.5,36.41,36.41,16607.0,36.3265,36.3365,36.2469,36.2469,16607.0
2023-03-20 15:15:00,36.42,36.49,36.41,36.48,26998.0,36.2569,36.3265,36.2469,36.3166,26998.0
2023-03-20 15:20:00,36.49,36.49,36.41,36.45,14509.0,36.3265,36.3265,36.2469,36.2867,14509.0
2023-03-20 15:25:00,36.45,36.46,36.43,36.44,14988.0,36.2867,36.2967,36.2668,36.2768,14988.0
2023-03-20 15:30:00,36.44,36.51,36.41,36.48,30104.0,36.2768,36.3464,36.2469,36.3166,30104.0
2023-03-20 15:35:00,36.48,36.51,36.47,36.48,25110.0,36.3166,36.3464,36.3066,36.3166,25110.0
2023-03-20 15:40:00,36.48,36.54,36.48,36.51,30109.0,36.3166,36.3763,36.3166,36.3464,30109.0
2023-03-20 15:45:00,36.51,36.52,36.45,36.45,32063.0,36.3464,36.3564,36.2867,36.2867,32063.0
2023-03-20 15:50:00,36.46,36.55,36.3,36.37,222672.0,36.2967,36.3863,36.1374,36.2071,222672.0
2023-03-20 15:55:00,36.36,36.51,36.36,36.42,674909.0,36.1971,36.3464,36.1971,36.2569,674909.0
2023-03-21 09:30:00,36.91,37.09,36.91,37.01,83530.0,36.7447,36.9239,36.7447,36.8442,83530.0
2023-03-21 09:35:00,36.98,37.1,36.96,37.01,55611.0,36.8143,36.9338,36.7944,36.8442,55611.0
2023-03-21 09:40:00,37.0,37.27,36.99,37.25,113957.0,36.8343,37.103,36.8243,37.0831,113957.0
2023-03-21 09:45:00,37.26,37.67,37.26,37.61,112584.0,37.0931,37.5013,37.0931,37.4415,112584.0
2023-03-21 09:50:00,37.61,37.75,37.47,37.75,197280.0,37.4415,37.5809,37.3021,37.5809,197280.0
2023-03-21 09:55:00,37.76,37.91,37.71,37.81,103436.0,37.5908,37.7402,37.5411,37.6406,103436.0
2023-03-21 10:00:00,37.82,37.94,37.7,37.72,84936.0,37.6506,37.77,37.5311,37.551,84936.0
2023-03-21 10:05:00,37.73,37.9,37.73,37.85,93302.0,37.561,37.7302,37.561,37.6804,93302.0
2023-03-21 10:10:00,37.86,37.88,37.75,37.84,62722.0,37.6904,37.7103,37.5809,37.6705,62722.0
2023-03-21 10:15:00,37.84,37.85,37.75,37.81,39644.0,37.6705,37.6804,37.5809,37.6406,39644.0
2023-03-21 10:20:00,37.8,37.81,37.65,37.65,43687.0,37.6307,37.6406,37.4813,37.4813,43687.0
2023-03-21 10:25:00,37.66,37.79,37.64,37.78,60268.0,37.4913,37.6207,37.4714,37.6108,60268.0
2023-03-21 10:30:00,37.79,37.84,37.67,37.73,35436.0,37.6207,37.6705,37.5013,37.561,35436.0
2023-03-21 10:35:00,37.73,37.78,37.71,37.77,27658.0,37.561,37.6108,37.5411,37.6008,27658.0
2023-03-21 10:40:00,37.78,37.8,37.72,37.73,45006.0,37.6108,37.6307,37.551,37.561,45006.0
2023-03-21 10:45:00,37.73,37.76,37.71,37.75,40541.0,37.561,37.5908,37.5411,37.5809,40541.0
2023-03-21 10:50:00,37.75,37.75,37.62,37.68,43297.0,37.5809,37.5809,37.4515,37.5112,43297.0
2023-03-21 10:55:00,37.67,37.67,37.57,37.59,37516.0,37.5013,37.5013,37.4017,37.4216,37516.0
2023-03-21 11:00:00,37.59,37.66,37.54,37.63,44727.0,37.4216,37.4913,37.3718,37.4614,44727.0
2023-03-21 11:05:00,37.64,37.67,37.55,37.66,32683.0,37.4714,37.5013,37.3818,37.4913,32683.0
2023-03-21 11:10:00,37.67,37.72,37.66,37.71,23998.0,37.5013,37.551,37.4913,37.5411,23998.0
2023-03-21 11:15:00,37.72,37.81,37.7,37.78,44447.0,37.551,37.6406,37.5311,37.6108,44447.0
2023-03-21 11:20:00,37.77,37.87,37.77,37.84,40424.0,37.6008,37.7004,37.6008,37.6705,40424.0
2023-03-21 11:25:00,37.84,37.84,37.78,37.8,24448.0,37.6705,37.6705,37.6108,37.6307,24448.0
2023-03-21 11:30:00,37.79,37.99,37.78,37.98,159970.0,37.6207,37.8198,37.6108,37.8099,159970.0
2023-03-21 11:35:00,37.98,38.15,37.96,38.09,349736.0,37.8099,37.9791,37.79,37.9194,349736.0
2023-03-21 11:40:00,38.08,38.08,37.98,38.03,76491.0,37.9094,37.9094,37.8099,37.8596,76491.0
2023-03-21 11:45:00,38.04,38.04,37.9,37.94,30619.0,37.8696,37.8696,37.7302,37.77,30619.0
2023-03-21 11:50:00,37.94,38.03,37.93,38.01,28075.0,37.77,37.8596,37.7601,37.8397,28075.0
2023-03-21 11:55:00,38.03,38.1,38.02,38.09,38296.0,37.8596,37.9293,37.8497,37.9194,38296.0
2023-03-21 12:00:00,38.09,38.15,38.07,38.15,31407.0,37.9194,37.9791,37.8995,37.9791,31407.0
2023-03-21 12:05:00,38.15,38.26,38.14,38.23,89919.0,37.9791,38.0886,37.9691,38.0587,89919.0
2023-03-21 12:10:00,38.23,38.24,38.12,38.15,29576.0,38.0587,38.0687,37.9492,37.9791,29576.0
2023-03-21 12:15:00,38.15,38.17,38.12,38.16,19147.0,37.9791,37.999,37.9492,37.9891,19147.0
2023-03-21 12:20:00,38.18,38.23,38.17,38.2,34018.0,38.009,38.0587,37.999,38.0289,34018.0
2023-03-21 12:25:00,38.2,38.25,38.15,38.2,32266.0,38.0289,38.0787,37.9791,38.0289,32266.0
2023-03-21 12:30:00,38.2,38.23,38.09,38.09,22680.0,38.0289,38.0587,37.9194,37.9194,22680.0
2023-03-21 12:35:00,38.1,38.12,38.05,38.08,25045.0,37.9293,37.9492,37.8796,37.9094,25045.0
2023-03-21 12:40:00,38.08,38.12,38.06,38.1,19969.0,37.9094,37.9492,37.8895,37.9293,19969.0
2023-03-21 12:45:00,38.09,38.09,38.03,38.07,11814.0,37.9194,37.9194,37.8596,37.8995,11814.0
2023-03-21 12:50:00,38.07,38.08,38.03,38.04,9674.0,37.8995,37.9094,37.8596,37.8696,9674.0
2023-03-21 12:55:00,38.04,38.08,38.03,38.05,12521.0,37.8696,37.9094,37.8596,37.8796,12521.0
2023-03-21 13:00:00,38.05,38.09,38.03,38.08,14406.0,37.8796,37.9194,37.8596,37.9094,14406.0
2023-03-21 13:05:00,38.09,38.09,37.95,37.96,39737.0,37.9194,37.9194,37.78,37.79,39737.0
2023-03-21 13:10:00,37.95,38.0,37.95,37.99,9036.0,37.78,37.8298,37.78,37.8198,9036.0
2023-03-21 13:15:00,37.99,38.06,37.99,38.05,13505.0,37.8198,37.8895,37.8198,37.8796,13505.0
2023-03-21 13:20:00,38.04,38.06,37.99,38.04,15303.0,37.8696,37.8895,37.8198,37.8696,15303.0
2023-03-21 13:25:00,38.04,38.06,38.02,38.06,20773.0,37.8696,37.8895,37.8497,37.8895,20773.0
2023-03-21 13:30:00,38.07,38.09,38.04,38.06,17606.0,37.8995,37.9194,37.8696,37.8895,17606.0
2023-03-21 13:35:00,38.05,38.09,38.02,38.02,17693.0,37.8796,37.9194,37.8497,37.8497,17693.0
2023-03-21 13:40:00,38.02,38.07,37.95,38.01,62563.0,37.8497,37.8995,37.78,37.8397,62563.0
2023-03-21 13:45:00,38.0,38.01,37.97,37.98,11438.0,37.8298,37.8397,37.7999,37.8099,11438.0
2023-03-21 13:50:00,37.98,37.99,37.94,37.96,13088.0,37.8099,37.8198,37.77,37.79,13088.0
2023-03-21 13:55:00,37.97,37.97,37.86,37.86,32259.0,37.7999,37.7999,37.6904,37.6904,32259.0
2023-03-21 14:00:00,37.87,37.94,37.86,37.91,21266.0,37.7004,37.77,37.6904,37.7402,21266.0
2023-03-21 14:05:00,37.91,37.92,37.89,37.91,13331.0,37.7402,37.7501,37.7203,37.7402,13331.0
2023-03-21 14:10:00,37.91,37.92,37.86,37.92,27692.0,37.7402,37.7501,37.6904,37.7501,27692.0
2023-03-21 14:15:00,37.92,37.93,37.89,37.91,22890.0,37.7501,37.7601,37.7203,37.7402,22890.0
2023-03-21 14:20:00,37.91,37.94,37.9,37.91,12477.0,37.7402,37.77,37.7302,37.7402,12477.0
2023-03-21 14:25:00,37.92,37.95,37.89,37.95,18655.0,37.7501,37.78,37.7203,37.78,18655.0
2023-03-21 14:30:00,37.95,37.97,37.88,37.88,19963.0,37.78,37.7999,37.7103,37.7103,19963.0
2023-03-21 14:35:00,37.89,37.94,37.88,37.94,28144.0,37.7203,37.77,37.7103,37.77,28144.0
2023-03-21 14:40:00,37.93,37.95,37.92,37.94,14801.0,37.7601,37.78,37.7501,37.77,14801.0
2023-03-21 14:45:00,37.94,37.94,37.92,37.93,22527.0,37.77,37.77,37.7501,37.7601,22527.0
2023-03-21 14:50:00,37.93,37.96,37.92,37.96,11227.0,37.7601,37.79,37.7501,37.79,11227.0
2023-03-21 14:55:00,37.96,37.96,37.92,37.95,21661.0,37.79,37.79,37.7501,37.78,21661.0
2023-03-21 15:00:00,37.94,37.96,37.92,37.95,15809.0,37.77,37.79,37.7501,37.78,15809.0
2023-03-21 15:05:00,37.95,37.97,37.92,37.93,15538.0,37.78,37.7999,37.7501,37.7601,15538.0
2023-03-21 15:10:00,37.93,37.96,37.92,37.95,17712.0,37.7601,37.79,37.7501,37.78,17712.0
2023-03-21 15:15:00,37.95,38.03,37.94,38.02,98559.0,37.78,37.8596,37.77,37.8497,98559.0
2023-03-21 15:20:00,38.02,38.04,37.96,37.97,30469.0,37.8497,37.8696,37.79,37.7999,30469.0
2023-03-21 15:25:00,37.97,38.01,37.96,38.0,23602.0,37.7999,37.8397,37.79,37.8298,23602.0
2023-03-21 15:30:00,38.0,38.05,38.0,38.03,30651.0,37.8298,37.8796,37.8298,37.8596,30651.0
2023-03-21 15:35:00,38.04,38.08,38.02,38.05,57830.0,37.8696,37.9094,37.8497,37.8796,57830.0
2023-03-21 15:40:00,38.05,38.11,38.03,38.11,52192.0,37.8796,37.9393,37.8596,37.9393,52192.0
2023-03-21 15:45:00,38.11,38.11,38.06,38.09,68659.0,37.9393,37.9393,37.8895,37.9194,68659.0
2023-03-21 15:50:00,38.09,38.12,38.03,38.09,152766.0,37.9194,37.9492,37.8596,37.9194,152766.0
2023-03-21 15:55:00,38.09,38.15,38.07,38.11,277751.0,37.9194,37.9791,37.8995,37.9393,277751.0
2023-03-22 09:30:00,38.1,38.22,37.75,37.79,100254.0,37.9293,38.0488,37.5809,37.6207,100254.0
2023-03-22 09:35:00,37.79,37.85,37.63,37.64,30124.0,37.6207,37.6804,37.4614,37.4714,30124.0
2023-03-22 09:40:00,37.63,37.63,37.28,37.35,74817.0,37.4614,37.4614,37.113,37.1827,74817.0
2023-03-22 09:45:00,37.38,37.47,37.31,37.47,75072.0,37.2126,37.3021,37.1429,37.3021,75072.0
2023-03-22 09:50:00,37.48,37.64,37.47,37.54,78317.0,37.3121,37.4714,37.3021,37.3718,78317.0
2023-03-22 09:55:00,37.55,37.63,37.53,37.59,45716.0,37.3818,37.4614,37.3619,37.4216,45716.0
2023-03-22 10:00:00,37.57,37.74,37.54,37.7,55085.0,37.4017,37.5709,37.3718,37.5311,55085.0
2023-03-22 10:05:00,37.71,37.79,37.69,37.74,33629.0,37.5411,37.6207,37.5212,37.5709,33629.0
2023-03-22 10:10:00,37.73,37.73,37.58,37.58,24630.0,37.561,37.561,37.4117,37.4117,24630.0
2023-03-22 10:15:00,37.55,37.58,37.45,37.52,21877.0,37.3818,37.4117,37.2822,37.3519,21877.0
2023-03-22 10:20:00,37.51,37.61,37.51,37.56,14287.0,37.342,37.4415,37.342,37.3917,14287.0
2023-03-22 10:25:00,37.57,37.66,37.57,37.66,29714.0,37.4017,37.4913,37.4017,37.4913,29714.0
2023-03-22 10:30:00,37.65,37.71,37.63,37.69,16583.0,37.4813,37.5411,37.4614,37.5212,16583.0
2023-03-22 10:35:00,37.7,37.79,37.65,37.66,54925.0,37.5311,37.6207,37.4813,37.4913,54925.0
2023-03-22 10:40:00,37.66,37.75,37.65,37.72,20706.0,37.4913,37.5809,37.4813,37.551,20706.0
2023-03-22 10:45:00,37.72,37.75,37.69,37.7,15703.0,37.551,37.5809,37.5212,37.5311,15703.0
2023-03-22 10:50:00,37.7,37.74,37.67,37.74,13777.0,37.5311,37.5709,37.5013,37.5709,13777.0
2023-03-22 10:55:00,37.75,37.75,37.68,37.75,18605.0,37.5809,37.5809,37.5112,37.5809,18605.0
2023-03-22 11:00:00,37.75,37.78,37.71,37.75,19730.0,37.5809,37.6108,37.5411,37.5809,19730.0
2023-03-22 11:05:00,37.75,37.81,37.74,37.78,26314.0,37.5809,37.6406,37.5709,37.6108,26314.0
2023-03-22 11:10:00,37.77,37.8,37.72,37.79,32704.0,37.6008,37.6307,37.551,37.6207,32704.0
2023-03-22 11:15:00,37.78,37.81,37.73,37.74,19262.0,37.6108,37.6406,37.561,37.5709,19262.0
2023-03-22 11:20:00,37.74,37.87,37.73,37.82,39137.0,37.5709,37.7004,37.561,37.6506,39137.0
2023-03-22 11:25:00,37.82,37.83,37.74,37.74,21775.0,37.6506,37.6605,37.5709,37.5709,21775.0
2023-03-22 11:30:00,37.75,37.76,37.6,37.6,59704.0,37.5809,37.5908,37.4316,37.4316,59704.0
2023-03-22 11:35:00,37.6,37.67,37.56,37.56,16826.0,37.4316,37.5013,37.3917,37.3917,16826.0
2023-03-22 11:40:00,37.57,37.61,37.53,37.54,14883.0,37.4017,37.4415,37.3619,37.3718,14883.0
2023-03-22 11:45:00,37.54,37.54,37.48,37.49,15494.0,37.3718,37.3718,37.3121,37.3221,15494.0
2023-03-22 11:50:00,37.48,37.53,37.47,37.48,14361.0,37.3121,37.3619,37.3021,37.3121,14361.0
2023-03-22 11:55:00,37.48,37.5,37.45,37.47,17509.0,37.3121,37.332,37.2822,37.3021,17509.0
2023-03-22 12:00:00,37.46,37.52,37.42,37.5,16438.0,37.2922,37.3519,37.2524,37.332,16438.0
2023-03-22 12:05:00,37.51,37.52,37.45,37.47,10581.0,37.342,37.3519,37.2822,37.3021,10581.0
2023-03-22 12:10:00,37.47,37.47,37.4,37.41,10641.0,37.3021,37.3021,37.2325,37.2424,10641.0
2023-03-22 12:15:00,37.41,37.46,37.39,37.45,17259.0,37.2424,37.2922,37.2225,37.2822,17259.0
2023-03-22 12:20:00,37.44,37.48,37.42,37.45,15947.0,37.2723,37.3121,37.2524,37.2822,15947.0
2023-03-22 12:25:00,37.45,37.5,37.44,37.45,19233.0,37.2822,37.332,37.2723,37.2822,19233.0
2023-03-22 12:30:00,37.44,37.47,37.4,37.41,21239.0,37.2723,37.3021,37.2325,37.2424,21239.0
2023-03-22 12:35:00,37.41,37.48,37.39,37.48,18592.0,37.2424,37.3121,37.2225,37.3121,18592.0
2023-03-22 12:40:00,37.47,37.49,37.44,37.48,15598.0,37.3021,37.3221,37.2723,37.3121,15598.0
2023-03-22 12:45:00,37.48,37.49,37.44,37.48,23407.0,37.3121,37.3221,37.2723,37.3121,23407.0
2023-03-22 12:50:00,37.48,37.5,37.46,37.47,12875.0,37.3121,37.332,37.2922,37.3021,12875.0
2023-03-22 12:55:00,37.48,37.49,37.44,37.45,16826.0,37.3121,37.3221,37.2723,37.2822,16826.0
2023-03-22 13:00:00,37.44,37.46,37.42,37.43,16111.0,37.2723,37.2922,37.2524,37.2623,16111.0
2023-03-22 13:05:00,37.42,37.43,37.37,37.37,11533.0,37.2524,37.2623,37.2026,37.2026,11533.0
2023-03-22 13:10:00,37.37,37.4,37.26,37.3,27870.0,37.2026,37.2325,37.0931,37.1329,27870.0
2023-03-22 13:15:00,37.31,37.33,37.24,37.32,15131.0,37.1429,37.1628,37.0732,37.1528,15131.0
2023-03-22 13:20:00,37.31,37.32,37.24,37.25,5216.0,37.1429,37.1528,37.0732,37.0831,5216.0
2023-03-22 13:25:00,37.26,37.29,37.24,37.26,11245.0,37.0931,37.123,37.0732,37.0931,11245.0
2023-03-22 13:30:00,37.26,37.28,37.24,37.25,11523.0,37.0931,37.113,37.0732,37.0831,11523.0
2023-03-22 13:35:00,37.26,37.29,37.24,37.26,14357.0,37.0931,37.123,37.0732,37.0931,14357.0
2023-03-22 13:40:00,37.26,37.26,37.22,37.23,8700.0,37.0931,37.0931,37.0533,37.0632,8700.0
2023-03-22 13:45:00,37.23,37.24,37.18,37.19,23589.0,37.0632,37.0732,37.0134,37.0234,23589.0
2023-03-22 13:50:00,37.19,37.2,37.15,37.16,18446.0,37.0234,37.0334,36.9836,36.9935,18446.0
2023-03-22 13:55:00,37.16,37.19,37.13,37.19,17435.0,36.9935,37.0234,36.9637,37.0234,17435.0
2023-03-22 14:00:00,37.22,37.32,37.18,37.29,24271.0,37.0533,37.1528,37.0134,37.123,24271.0
2023-03-22 14:05:00,37.3,37.45,37.3,37.34,17479.0,37.1329,37.2822,37.1329,37.1727,17479.0
2023-03-22 14:10:00,37.35,37.37,37.17,37.18,34882.0,37.1827,37.2026,37.0035,37.0134,34882.0
2023-03-22 14:15:00,37.18,37.34,37.13,37.34,46398.0,37.0134,37.1727,36.9637,37.1727,46398.0
2023-03-22 14:20:00,37.33,37.33,37.26,37.3,16584.0,37.1628,37.1628,37.0931,37.1329,16584.0
2023-03-22 14:25:00,37.3,37.38,37.3,37.38,18040.0,37.1329,37.2126,37.1329,37.2126,18040.0
2023-03-22 14:30:00,37.38,37.48,37.35,37.38,18640.0,37.2126,37.3121,37.1827,37.2126,18640.0
2023-03-22 14:35:00,37.38,37.49,37.3,37.45,46104.0,37.2126,37.3221,37.1329,37.2822,46104.0
2023-03-22 14:40:00,37.45,37.61,37.45,37.6,57439.0,37.2822,37.4415,37.2822,37.4316,57439.0
2023-03-22 14:45:00,37.62,37.76,37.58,37.7,41549.0,37.4515,37.5908,37.4117,37.5311,41549.0
2023-03-22 14:50:00,37.7,37.74,37.56,37.58,31208.0,37.5311,37.5709,37.3917,37.4117,31208.0
2023-03-22 14:55:00,37.59,37.61,37.46,37.47,28246.0,37.4216,37.4415,37.2922,37.3021,28246.0
2023-03-22 15:00:00,37.45,37.48,37.36,37.38,29662.0,37.2822,37.3121,37.1926,37.2126,29662.0
2023-03-22 15:05:00,37.37,37.42,37.3,37.37,29469.0,37.2026,37.2524,37.1329,37.2026,29469.0
2023-03-22 15:10:00,37.38,37.41,37.3,37.4,29309.0,37.2126,37.2424,37.1329,37.2325,29309.0
2023-03-22 15:15:00,37.41,37.45,37.36,37.38,39582.0,37.2424,37.2822,37.1926,37.2126,39582.0
2023-03-22 15:20:00,37.38,37.53,37.37,37.47,33592.0,37.2126,37.3619,37.2026,37.3021,33592.0
2023-03-22 15:25:00,37.46,37.49,37.38,37.48,27841.0,37.2922,37.3221,37.2126,37.3121,27841.0
2023-03-22 15:30:00,37.49,37.49,37.39,37.41,29327.0,37.3221,37.3221,37.2225,37.2424,29327.0
2023-03-22 15:35:00,37.41,37.44,37.37,37.44,41615.0,37.2424,37.2723,37.2026,37.2723,41615.0
2023-03-22 15:40:00,37.44,37.47,37.39,37.39,51127.0,37.2723,37.3021,37.2225,37.2225,51127.0
2023-03-22 15:45:00,37.39,37.42,37.34,37.36,68091.0,37.2225,37.2524,37.1727,37.1926,68091.0
2023-03-22 15:50:00,37.35,37.36,37.24,37.29,83626.0,37.1827,37.1926,37.0732,37.123,83626.0
2023-03-22 15:55:00,37.29,37.3,37.18,37.19,202809.0,37.123,37.1329,37.0134,37.0234,202809.0
2023-03-23 09:30:00,38.03,38.1,37.84,37.95,179125.0,37.8596,37.9293,37.6705,37.78,179125.0
2023-03-23 09:35:00,37.95,38.09,37.89,38.0,68839.0,37.78,37.9194,37.7203,37.8298,68839.0
2023-03-23 09:40:00,38.01,38.39,37.97,38.34,184537.0,37.8397,38.218,37.7999,38.1683,184537.0
2023-03-23 09:45:00,38.33,38.5,38.25,38.45,99051.0,38.1583,38.3275,38.0787,38.2778,99051.0
2023-03-23 09:50:00,38.46,38.47,38.34,38.38,43860.0,38.2877,38.2977,38.1683,38.2081,43860.0
2023-03-23 09:55:00,38.37,38.45,38.33,38.39,48896.0,38.1981,38.2778,38.1583,38.218,48896.0
2023-03-23 10:00:00,38.4,38.45,38.35,38.41,36042.0,38.228,38.2778,38.1782,38.2379,36042.0
2023-03-23 10:05:00,38.41,38.54,38.4,38.45,144186.0,38.2379,38.3674,38.228,38.2778,144186.0
2023-03-23 10:10:00,38.45,38.57,38.34,38.39,40465.0,38.2778,38.3972,38.1683,38.218,40465.0
2023-03-23 10:15:00,38.39,38.44,38.25,38.31,29204.0,38.218,38.2678,38.0787,38.1384,29204.0
2023-03-23 10:20:00,38.31,38.31,38.13,38.16,25313.0,38.1384,38.1384,37.9592,37.9891,25313.0
2023-03-23 10:25:00,38.15,38.2,38.06,38.07,26059.0,37.9791,38.0289,37.8895,37.8995,26059.0
2023-03-23 10:30:00,38.07,38.14,38.04,38.12,44407.0,37.8995,37.9691,37.8696,37.9492,44407.0
2023-03-23 10:35:00,38.11,38.11,37.95,38.05,30308.0,37.9393,37.9393,37.78,37.8796,30308.0
2023-03-23 10:40:00,38.05,38.12,38.02,38.09,27982.0,37.8796,37.9492,37.8497,37.9194,27982.0
2023-03-23 10:45:00,38.12,38.26,38.12,38.18,20690.0,37.9492,38.0886,37.9492,38.009,20690.0
2023-03-23 10:50:00,38.18,38.24,38.09,38.09,68673.0,38.009,38.0687,37.9194,37.9194,68673.0
2023-03-23 10:55:00,38.09,38.1,37.99,38.0,55657.0,37.9194,37.9293,37.8198,37.8298,55657.0
2023-03-23 11:00:00,38.0,38.01,37.91,37.94,36496.0,37.8298,37.8397,37.7402,37.77,36496.0
2023-03-23 11:05:00,37.95,37.99,37.87,37.9,36561.0,37.78,37.8198,37.7004,37.7302,36561.0
2023-03-23 11:10:00,37.9,37.91,37.83,37.86,12208.0,37.7302,37.7402,37.6605,37.6904,12208.0
2023-03-23 11:15:00,37.85,37.87,37.81,37.85,14922.0,37.6804,37.7004,37.6406,37.6804,14922.0
2023-03-23 11:20:00,37.84,37.89,37.81,37.85,26582.0,37.6705,37.7203,37.6406,37.6804,26582.0
2023-03-23 11:25:00,37.85,37.86,37.8,37.82,15498.0,37.6804,37.6904,37.6307,37.6506,15498.0
2023-03-23 11:30:00,37.82,37.86,37.74,37.75,37743.0,37.6506,37.6904,37.5709,37.5809,37743.0
2023-03-23 11:35:00,37.75,37.92,37.74,37.91,18612.0,37.5809,37.7501,37.5709,37.7402,18612.0
2023-03-23 11:40:00,37.91,37.92,37.87,37.88,15548.0,37.7402,37.7501,37.7004,37.7103,15548.0
2023-03-23 11:45:00,37.89,37.89,37.79,37.84,40833.0,37.7203,37.7203,37.6207,37.6705,40833.0
2023-03-23 11:50:00,37.84,37.9,37.84,37.87,21498.0,37.6705,37.7302,37.6705,37.7004,21498.0
2023-03-23 11:55:00,37.88,37.88,37.78,37.8,10130.0,37.7103,37.7103,37.6108,37.6307,10130.0
2023-03-23 12:00:00,37.8,37.81,37.76,37.8,13456.0,37.6307,37.6406,37.5908,37.6307,13456.0
2023-03-23 12:05:00,37.79,37.82,37.72,37.78,17166.0,37.6207,37.6506,37.551,37.6108,17166.0
2023-03-23 12:10:00,37.79,37.81,37.74,37.77,15401.0,37.6207,37.6406,37.5709,37.6008,15401.0
2023-03-23 12:15:00,37.77,37.77,37.69,37.7,8634.0,37.6008,37.6008,37.5212,37.5311,8634.0
2023-03-23 12:20:00,37.71,37.75,37.66,37.66,11445.0,37.5411,37.5809,37.4913,37.4913,11445.0
2023-03-23 12:25:00,37.65,37.7,37.63,37.69,22777.0,37.4813,37.5311,37.4614,37.5212,22777.0
2023-03-23 12:30:00,37.7,37.7,37.63,37.66,11335.0,37.5311,37.5311,37.4614,37.4913,11335.0
2023-03-23 12:35:00,37.67,37.68,37.61,37.62,9464.0,37.5013,37.5112,37.4415,37.4515,9464.0
2023-03-23 12:40:00,37.62,37.62,37.55,37.58,21547.0,37.4515,37.4515,37.3818,37.4117,21547.0
2023-03-23 12:45:00,37.57,37.57,37.53,37.53,16001.0,37.4017,37.4017,37.3619,37.3619,16001.0
2023-03-23 12:50:00,37.53,37.56,37.49,37.49,7635.0,37.3619,37.3917,37.3221,37.3221,7635.0
2023-03-23 12:55:00,37.48,37.49,37.43,37.45,13133.0,37.3121,37.3221,37.2623,37.2822,13133.0
2023-03-23 13:00:00,37.44,37.45,37.39,37.41,10094.0,37.2723,37.2822,37.2225,37.2424,10094.0
2023-03-23 13:05:00,37.42,37.47,37.41,37.44,8367.0,37.2524,37.3021,37.2424,37.2723,8367.0
2023-03-23 13:10:00,37.44,37.44,37.32,37.32,12898.0,37.2723,37.2723,37.1528,37.1528,12898.0
2023-03-23 13:15:00,37.33,37.33,37.22,37.23,12939.0,37.1628,37.1628,37.0533,37.0632,12939.0
2023-03-23 13:20:00,37.24,37.27,37.23,37.24,11540.0,37.0732,37.103,37.0632,37.0732,11540.0
2023-03-23 13:25:00,37.24,37.25,37.12,37.19,19413.0,37.0732,37.0831,36.9537,37.0234,19413.0
2023-03-23 13:30:00,37.19,37.26,37.17,37.26,15869.0,37.0234,37.0931,37.0035,37.0931,15869.0
2023-03-23 13:35:00,37.26,37.26,37.21,37.23,11905.0,37.0931,37.0931,37.0433,37.0632,11905.0
2023-03-23 13:40:00,37.22,37.28,37.21,37.26,7957.0,37.0533,37.113,37.0433,37.0931,7957.0
2023-03-23 13:45:00,37.26,37.3,37.25,37.27,19992.0,37.0931,37.1329,37.0831,37.103,19992.0
2023-03-23 13:50:00,37.26,37.28,37.24,37.25,5741.0,37.0931,37.113,37.0732,37.0831,5741.0
2023-03-23 13:55:00,37.25,37.27,37.19,37.2,9302.0,37.0831,37.103,37.0234,37.0334,9302.0
2023-03-23 14:00:00,37.2,37.25,37.18,37.18,11539.0,37.0334,37.0831,37.0134,37.0134,11539.0
2023-03-23 14:05:00,37.19,37.22,37.16,37.18,7009.0,37.0234,37.0533,36.9935,37.0134,7009.0
2023-03-23 14:10:00,37.17,37.21,37.17,37.19,11734.0,37.0035,37.0433,37.0035,37.0234,11734.0
2023-03-23 14:15:00,37.18,37.19,37.13,37.16,10465.0,37.0134,37.0234,36.9637,36.9935,10465.0
2023-03-23 14:20:00,37.15,37.15,37.08,37.08,11012.0,36.9836,36.9836,36.9139,36.9139,11012.0
2023-03-23 14:25:00,37.09,37.09,37.03,37.03,19829.0,36.9239,36.9239,36.8641,36.8641,19829.0
2023-03-23 14:30:00,37.04,37.07,36.99,37.0,19807.0,36.8741,36.9039,36.8243,36.8343,19807.0
2023-03-23 14:35:00,37.0,37.04,36.92,36.93,16087.0,36.8343,36.8741,36.7546,36.7646,16087.0
2023-03-23 14:40:00,36.93,36.93,36.84,36.85,19886.0,36.7646,36.7646,36.675,36.6849,19886.0
2023-03-23 14:45:00,36.86,36.92,36.84,36.85,18773.0,36.6949,36.7546,36.675,36.6849,18773.0
2023-03-23 14:50:00,36.86,36.88,36.81,36.81,14789.0,36.6949,36.7148,36.6451,36.6451,14789.0
2023-03-23 14:55:00,36.81,36.88,36.76,36.86,24177.0,36.6451,36.7148,36.5953,36.6949,24177.0
2023-03-23 15:00:00,36.87,37.02,36.83,36.83,30650.0,36.7048,36.8542,36.665,36.665,30650.0
2023-03-23 15:05:00,36.84,36.87,36.79,36.86,12313.0,36.675,36.7048,36.6252,36.6949,12313.0
2023-03-23 15:10:00,36.89,36.91,36.84,36.9,14331.0,36.7247,36.7447,36.675,36.7347,14331.0
2023-03-23 15:15:00,36.91,36.96,36.89,36.93,35733.0,36.7447,36.7944,36.7247,36.7646,35733.0
2023-03-23 15:20:00,36.93,37.1,36.89,37.09,42195.0,36.7646,36.9338,36.7247,36.9239,42195.0
2023-03-23 15:25:00,37.09,37.12,37.07,37.09,25104.0,36.9239,36.9537,36.9039,36.9239,25104.0
2023-03-23 15:30:00,37.09,37.2,37.06,37.16,23720.0,36.9239,37.0334,36.894,36.9935,23720.0
2023-03-23 15:35:00,37.15,37.23,37.14,37.21,20522.0,36.9836,37.0632,36.9736,37.0433,20522.0
2023-03-23 15:40:00,37.2,37.27,37.2,37.25,21101.0,37.0334,37.103,37.0334,37.0831,21101.0
2023-03-23 15:45:00,37.26,37.37,37.25,37.37,44756.0,37.0931,37.2026,37.0831,37.2026,44756.0
2023-03-23 15:50:00,37.37,37.47,37.37,37.47,82002.0,37.2026,37.3021,37.2026,37.3021,82002.0
2023-03-23 15:55:00,37.46,37.48,37.39,37.4,140518.0,37.2922,37.3121,37.2225,37.2325,140518.0
2023-03-24 09:30:00,36.99,37.07,36.79,36.95,105809.0,36.8243,36.9039,36.6252,36.7845,105809.0
2023-03-24 09:35:00,36.94,37.01,36.82,37.0,40904.0,36.7745,36.8442,36.6551,36.8343,40904.0
2023-03-24 09:40:00,36.99,37.01,36.78,36.84,39719.0,36.8243,36.8442,36.6152,36.675,39719.0
2023-03-24 09:45:00,36.81,36.85,36.75,36.84,48217.0,36.6451,36.6849,36.5854,36.675,48217.0
2023-03-24 09:50:00,36.84,36.95,36.77,36.84,36768.0,36.675,36.7845,36.6053,36.675,36768.0
2023-03-24 09:55:00,36.84,36.93,36.81,36.89,20901.0,36.675,36.7646,36.6451,36.7247,20901.0
2023-03-24 10:00:00,36.86,36.95,36.86,36.89,17701.0,36.6949,36.7845,36.6949,36.7247,17701.0
2023-03-24 10:05:00,36.89,36.93,36.75,36.76,18321.0,36.7247,36.7646,36.5854,36.5953,18321.0
2023-03-24 10:10:00,36.76,36.79,36.65,36.73,33642.0,36.5953,36.6252,36.4858,36.5655,33642.0
2023-03-24 10:15:00,36.73,36.76,36.62,36.67,21690.0,36.5655,36.5953,36.456,36.5057,21690.0
2023-03-24 10:20:00,36.68,36.7,36.59,36.63,28508.0,36.5157,36.5356,36.4261,36.4659,28508.0
2023-03-24 10:25:00,36.65,36.74,36.63,36.73,16940.0,36.4858,36.5754,36.4659,36.5655,16940.0
2023-03-24 10:30:00,36.74,36.78,36.68,36.72,23496.0,36.5754,36.6152,36.5157,36.5555,23496.0
2023-03-24 10:35:00,36.72,36.73,36.55,36.56,11801.0,36.5555,36.5655,36.3863,36.3962,11801.0
2023-03-24 10:40:00,36.55,36.57,36.48,36.49,10754.0,36.3863,36.4062,36.3166,36.3265,10754.0
2023-03-24 10:45:00,36.5,36.54,36.43,36.44,8608.0,36.3365,36.3763,36.2668,36.2768,8608.0
2023-03-24 10:50:00,36.43,36.45,36.4,36.41,6476.0,36.2668,36.2867,36.2369,36.2469,6476.0
2023-03-24 10:55:00,36.41,36.48,36.4,36.48,10368.0,36.2469,36.3166,36.2369,36.3166,10368.0
2023-03-24 11:00:00,36.48,36.49,36.42,36.44,9107.0,36.3166,36.3265,36.2569,36.2768,9107.0
2023-03-24 11:05:00,36.45,36.46,36.32,36.32,14883.0,36.2867,36.2967,36.1573,36.1573,14883.0
2023-03-24 11:10:00,36.31,36.32,36.26,36.29,21873.0,36.1473,36.1573,36.0976,36.1274,21873.0
2023-03-24 11:15:00,36.29,36.33,36.27,36.28,20265.0,36.1274,36.1673,36.1075,36.1175,20265.0
2023-03-24 11:20:00,36.29,36.31,36.23,36.25,17258.0,36.1274,36.1473,36.0677,36.0876,17258.0
2023-03-24 11:25:00,36.26,36.3,36.24,36.27,16011.0,36.0976,36.1374,36.0777,36.1075,16011.0
2023-03-24 11:30:00,36.27,36.29,36.18,36.22,13449.0,36.1075,36.1274,36.0179,36.0577,13449.0
2023-03-24 11:35:00,36.23,36.26,36.2,36.21,10974.0,36.0677,36.0976,36.0378,36.0478,10974.0
2023-03-24 11:40:00,36.22,36.25,36.19,36.23,14534.0,36.0577,36.0876,36.0279,36.0677,14534.0
2023-03-24 11:45:00,36.23,36.33,36.23,36.23,61208.0,36.0677,36.1673,36.0677,36.0677,61208.0
2023-03-24 11:50:00,36.23,36.27,36.21,36.21,20027.0,36.0677,36.1075,36.0478,36.0478,20027.0
2023-03-24 11:55:00,36.22,36.33,36.2,36.28,43667.0,36.0577,36.1673,36.0378,36.1175,43667.0
2023-03-24 12:00:00,36.29,36.36,36.24,36.25,55443.0,36.1274,36.1971,36.0777,36.0876,55443.0
2023-03-24 12:05:00,36.26,36.27,36.15,36.16,35986.0,36.0976,36.1075,35.9881,35.998,35986.0
2023-03-24 12:10:00,36.17,36.18,36.14,36.16,22504.0,36.008,36.0179,35.9781,35.998,22504.0
2023-03-24 12:15:00,36.15,36.19,36.13,36.15,29561.0,35.9881,36.0279,35.9682,35.9881,29561.0
2023-03-24 12:20:00,36.16,36.17,36.14,36.16,13284.0,35.998,36.008,35.9781,35.998,13284.0
2023-03-24 12:25:00,36.16,36.18,36.13,36.17,18843.0,35.998,36.0179,35.9682,36.008,18843.0
2023-03-24 12:30:00,36.18,36.22,36.14,36.16,16514.0,36.0179,36.0577,35.9781,35.998,16514.0
2023-03-24 12:35:00,36.16,36.21,36.16,36.2,13914.0,35.998,36.0478,35.998,36.0378,13914.0
2023-03-24 12:40:00,36.2,36.23,36.17,36.2,14228.0,36.0378,36.0677,36.008,36.0378,14228.0
2023-03-24 12:45:00,36.19,36.23,36.19,36.21,26018.0,36.0279,36.0677,36.0279,36.0478,26018.0
2023-03-24 12:50:00,36.22,36.22,36.15,36.16,11186.0,36.0577,36.0577,35.9881,35.998,11186.0
2023-03-24 12:55:00,36.16,36.21,36.15,36.16,13824.0,35.998,36.0478,35.9881,35.998,13824.0
2023-03-24 13:00:00,36.16,36.21,36.15,36.15,8784.0,35.998,36.0478,35.9881,35.9881,8784.0
2023-03-24 13:05:00,36.16,36.16,36.11,36.12,8565.0,35.998,35.998,35.9482,35.9582,8565.0
2023-03-24 13:10:00,36.12,36.15,36.12,36.14,5806.0,35.9582,35.9881,35.9582,35.9781,5806.0
2023-03-24 13:15:00,36.15,36.19,36.14,36.17,11258.0,35.9881,36.0279,35.9781,36.008,11258.0
2023-03-24 13:20:00,36.17,36.2,36.16,36.18,6452.0,36.008,36.0378,35.998,36.0179,6452.0
2023-03-24 13:25:00,36.19,36.27,36.18,36.2,15392.0,36.0279,36.1075,36.0179,36.0378,15392.0
2023-03-24 13:30:00,36.2,36.26,36.2,36.26,10964.0,36.0378,36.0976,36.0378,36.0976,10964.0
2023-03-24 13:35:00,36.25,36.32,36.24,36.31,24284.0,36.0876,36.1573,36.0777,36.1473,24284.0
2023-03-24 13:40:00,36.3,36.3,36.2,36.22,15826.0,36.1374,36.1374,36.0378,36.0577,15826.0
2023-03-24 13:45:00,36.22,36.23,36.19,36.19,12512.0,36.0577,36.0677,36.0279,36.0279,12512.0
2023-03-24 13:50:00,36.19,36.21,36.17,36.19,11723.0,36.0279,36.0478,36.008,36.0279,11723.0
2023-03-24 13:55:00,36.18,36.2,36.17,36.19,11115.0,36.0179,36.0378,36.008,36.0279,11115.0
2023-03-24 14:00:00,36.19,36.21,36.18,36.19,13860.0,36.0279,36.0478,36.0179,36.0279,13860.0
2023-03-24 14:05:00,36.19,36.2,36.17,36.2,8979.0,36.0279,36.0378,36.008,36.0378,8979.0
2023-03-24 14:10:00,36.2,36.22,36.17,36.2,12915.0,36.0378,36.0577,36.008,36.0378,12915.0
2023-03-24 14:15:00,36.2,36.23,36.19,36.19,9197.0,36.0378,36.0677,36.0279,36.0279,9197.0
2023-03-24 14:20:00,36.2,36.22,36.19,36.2,16855.0,36.0378,36.0577,36.0279,36.0378,16855.0
2023-03-24 14:25:00,36.2,36.23,36.18,36.23,10021.0,36.0378,36.0677,36.0179,36.0677,10021.0
2023-03-24 14:30:00,36.23,36.29,36.23,36.27,26264.0,36.0677,36.1274,36.0677,36.1075,26264.0
2023-03-24 14:35:00,36.26,36.38,36.25,36.35,65429.0,36.0976,36.217,36.0876,36.1872,65429.0
2023-03-24 14:40:00,36.36,36.38,36.34,36.36,14592.0,36.1971,36.217,36.1772,36.1971,14592.0
2023-03-24 14:45:00,36.36,36.37,36.35,36.37,14749.0,36.1971,36.2071,36.1872,36.2071,14749.0
2023-03-24 14:50:00,36.37,36.38,36.31,36.33,18416.0,36.2071,36.217,36.1473,36.1673,18416.0
2023-03-24 14:55:00,36.33,36.34,36.27,36.27,39112.0,36.1673,36.1772,36.1075,36.1075,39112.0
2023-03-24 15:00:00,36.27,36.3,36.23,36.24,29429.0,36.1075,36.1374,36.0677,36.0777,29429.0
2023-03-24 15:05:00,36.24,36.26,36.23,36.24,18120.0,36.0777,36.0976,36.0677,36.0777,18120.0
2023-03-24 15:10:00,36.24,36.28,36.21,36.27,42097.0,36.0777,36.1175,36.0478,36.1075,42097.0
2023-03-24 15:15:00,36.27,36.36,36.26,36.33,43512.0,36.1075,36.1971,36.0976,36.1673,43512.0
2023-03-24 15:20:00,36.34,36.37,36.33,36.34,24294.0,36.1772,36.2071,36.1673,36.1772,24294.0
2023-03-24 15:25:00,36.34,36.34,36.31,36.33,30325.0,36.1772,36.1772,36.1473,36.1673,30325.0
2023-03-24 15:30:00,36.34,36.37,36.32,36.34,40153.0,36.1772,36.2071,36.1573,36.1772,40153.0
2023-03-24 15:35:00,36.34,36.35,36.27,36.28,37083.0,36.1772,36.1872,36.1075,36.1175,37083.0
2023-03-24 15:40:00,36.29,36.29,36.23,36.25,36185.0,36.1274,36.1274,36.0677,36.0876,36185.0
2023-03-24 15:45:00,36.25,36.25,36.17,36.2,56158.0,36.0876,36.0876,36.008,36.0378,56158.0
2023-03-24 15:50:00,36.2,36.23,36.09,36.15,204168.0,36.0378,36.0677,35.9283,35.9881,204168.0
2023-03-24 15:55:00,36.14,36.22,36.13,36.2,151949.0,35.9781,36.0577,35.9682,36.0378,151949.0
2023-03-27 09:30:00,36.02,36.16,35.71,36.16,65013.0,35.8586,35.998,35.55,35.998,65013.0
2023-03-27 09:35:00,36.15,36.23,36.04,36.07,56769.0,35.9881,36.0677,35.8786,35.9084,56769.0
2023-03-27 09:40:00,36.08,36.2,36.07,36.16,22413.0,35.9184,36.0378,35.9084,35.998,22413.0
2023-03-27 09:45:00,36.16,36.21,36.11,36.14,31038.0,35.998,36.0478,35.9482,35.9781,31038.0
2023-03-27 09:50:00,36.11,36.19,36.11,36.14,27339.0,35.9482,36.0279,35.9482,35.9781,27339.0
2023-03-27 09:55:00,36.13,36.21,36.03,36.12,47252.0,35.9682,36.0478,35.8686,35.9582,47252.0
2023-03-27 10:00:00,36.11,36.16,35.99,36.15,26227.0,35.9482,35.998,35.8288,35.9881,26227.0
2023-03-27 10:05:00,36.16,36.2,36.0,36.08,28895.0,35.998,36.0378,35.8387,35.9184,28895.0
2023-03-27 10:10:00,36.09,36.12,35.98,36.02,26797.0,35.9283,35.9582,35.8188,35.8586,26797.0
2023-03-27 10:15:00,36.02,36.03,35.98,36.02,33976.0,35.8586,35.8686,35.8188,35.8586,33976.0
2023-03-27 10:20:00,36.01,36.06,35.99,36.0,29475.0,35.8487,35.8985,35.8288,35.8387,29475.0
2023-03-27 10:25:00,36.0,36.03,35.95,35.98,37192.0,35.8387,35.8686,35.789,35.8188,37192.0
2023-03-27 10:30:00,35.98,36.04,35.94,36.0,26722.0,35.8188,35.8786,35.779,35.8387,26722.0
2023-03-27 10:35:00,36.0,36.04,35.99,36.02,21677.0,35.8387,35.8786,35.8288,35.8586,21677.0
2023-03-27 10:40:00,36.03,36.04,35.98,36.01,34466.0,35.8686,35.8786,35.8188,35.8487,34466.0
2023-03-27 10:45:00,36.0,36.06,35.97,36.02,26390.0,35.8387,35.8985,35.8089,35.8586,26390.0
2023-03-27 10:50:00,36.02,36.04,35.99,36.02,25614.0,35.8586,35.8786,35.8288,35.8586,25614.0
2023-03-27 10:55:00,36.02,36.05,35.99,36.0,40012.0,35.8586,35.8885,35.8288,35.8387,40012.0
2023-03-27 11:00:00,36.0,36.03,35.99,36.01,24336.0,35.8387,35.8686,35.8288,35.8487,24336.0
2023-03-27 11:05:00,36.0,36.01,35.92,35.93,32130.0,35.8387,35.8487,35.7591,35.769,32130.0
2023-03-27 11:10:00,35.92,35.96,35.91,35.95,32533.0,35.7591,35.7989,35.7491,35.789,32533.0
2023-03-27 11:15:00,35.95,35.98,35.91,35.93,41582.0,35.789,35.8188,35.7491,35.769,41582.0
2023-03-27 11:20:00,35.93,35.98,35.9,35.91,35841.0,35.769,35.8188,35.7392,35.7491,35841.0
2023-03-27 11:25:00,35.91,35.94,35.71,35.77,85001.0,35.7491,35.779,35.55,35.6098,85001.0
2023-03-27 11:30:00,35.78,35.86,35.77,35.84,22404.0,35.6197,35.6994,35.6098,35.6795,22404.0
2023-03-27 11:35:00,35.84,35.91,35.82,35.91,28688.0,35.6795,35.7491,35.6595,35.7491,28688.0
2023-03-27 11:40:00,35.91,35.91,35.88,35.89,14683.0,35.7491,35.7491,35.7193,35.7292,14683.0
2023-03-27 11:45:00,35.88,35.89,35.84,35.89,32631.0,35.7193,35.7292,35.6795,35.7292,32631.0
2023-03-27 11:50:00,35.88,35.9,35.82,35.83,35073.0,35.7193,35.7392,35.6595,35.6695,35073.0
2023-03-27 11:55:00,35.82,35.87,35.81,35.84,33483.0,35.6595,35.7093,35.6496,35.6795,33483.0
2023-03-27 12:00:00,35.84,35.95,35.83,35.92,34073.0,35.6795,35.789,35.6695,35.7591,34073.0
2023-03-27 12:05:00,35.92,35.92,35.85,35.91,36699.0,35.7591,35.7591,35.6894,35.7491,36699.0
2023-03-27 12:10:00,35.91,35.94,35.88,35.9,29852.0,35.7491,35.779,35.7193,35.7392,29852.0
2023-03-27 12:15:00,35.9,35.98,35.9,35.97,21435.0,35.7392,35.8188,35.7392,35.8089,21435.0
2023-03-27 12:20:00,35.96,35.99,35.94,35.96,14981.0,35.7989,35.8288,35.779,35.7989,14981.0
2023-03-27 12:25:00,35.96,35.98,35.91,35.93,20740.0,35.7989,35.8188,35.7491,35.769,20740.0
2023-03-27 12:30:00,35.93,35.94,35.89,35.92,17629.0,35.769,35.779,35.7292,35.7591,17629.0
2023-03-27 12:35:00,35.92,35.97,35.92,35.93,12598.0,35.7591,35.8089,35.7591,35.769,12598.0
2023-03-27 12:40:00,35.93,35.96,35.92,35.93,16262.0,35.769,35.7989,35.7591,35.769,16262.0
2023-03-27 12:45:00,35.94,36.0,35.93,36.0,31229.0,35.779,35.8387,35.769,35.8387,31229.0
2023-03-27 12:50:00,36.0,36.0,35.96,35.99,12807.0,35.8387,35.8387,35.7989,35.8288,12807.0
2023-03-27 12:55:00,35.99,36.0,35.96,36.0,10900.0,35.8288,35.8387,35.7989,35.8387,10900.0
2023-03-27 13:00:00,35.99,36.03,35.99,36.01,20333.0,35.8288,35.8686,35.8288,35.8487,20333.0
2023-03-27 13:05:00,36.01,36.01,35.96,35.97,18232.0,35.8487,35.8487,35.7989,35.8089,18232.0
2023-03-27 13:10:00,35.97,35.99,35.94,35.95,21127.0,35.8089,35.8288,35.779,35.789,21127.0
2023-03-27 13:15:00,35.95,35.99,35.95,35.98,14017.0,35.789,35.8288,35.789,35.8188,14017.0
2023-03-27 13:20:00,35.98,36.05,35.98,36.01,14623.0,35.8188,35.8885,35.8188,35.8487,14623.0
2023-03-27 13:25:00,36.01,36.03,36.0,36.02,9578.0,35.8487,35.8686,35.8387,35.8586,9578.0
2023-03-27 13:30:00,36.02,36.05,36.0,36.02,23752.0,35.8586,35.8885,35.8387,35.8586,23752.0
2023-03-27 13:35:00,36.01,36.02,35.98,36.01,18197.0,35.8487,35.8586,35.8188,35.8487,18197.0
2023-03-27 13:40:00,36.01,36.1,36.01,36.09,20245.0,35.8487,35.9383,35.8487,35.9283,20245.0
2023-03-27 13:45:00,36.1,36.13,36.07,36.09,20334.0,35.9383,35.9682,35.9084,35.9283,20334.0
2023-03-27 13:50:00,36.1,36.11,36.05,36.06,12632.0,35.9383,35.9482,35.8885,35.8985,12632.0
2023-03-27 13:55:00,36.05,36.07,36.04,36.05,17383.0,35.8885,35.9084,35.8786,35.8885,17383.0
2023-03-27 14:00:00,36.05,36.05,36.01,36.02,16657.0,35.8885,35.8885,35.8487,35.8586,16657.0
2023-03-27 14:05:00,36.02,36.03,36.01,36.02,15512.0,35.8586,35.8686,35.8487,35.8586,15512.0
2023-03-27 14:10:00,36.03,36.08,36.01,36.08,14121.0,35.8686,35.9184,35.8487,35.9184,14121.0
2023-03-27 14:15:00,36.08,36.13,36.07,36.12,10412.0,35.9184,35.9682,35.9084,35.9582,10412.0
2023-03-27 14:20:00,36.13,36.14,36.11,36.12,4656.0,35.9682,35.9781,35.9482,35.9582,4656.0
2023-03-27 14:25:00,36.12,36.13,36.1,36.13,9086.0,35.9582,35.9682,35.9383,35.9682,9086.0
2023-03-27 14:30:00,36.12,36.14,36.11,36.12,8684.0,35.9582,35.9781,35.9482,35.9582,8684.0
2023-03-27 14:35:00,36.12,36.14,36.12,36.12,11976.0,35.9582,35.9781,35.9582,35.9582,11976.0
2023-03-27 14:40:00,36.12,36.13,36.09,36.13,15493.0,35.9582,35.9682,35.9283,35.9682,15493.0
2023-03-27 14:45:00,36.12,36.14,36.07,36.1,16176.0,35.9582,35.9781,35.9084,35.9383,16176.0
2023-03-27 14:50:00,36.1,36.13,36.08,36.11,20381.0,35.9383,35.9682,35.9184,35.9482,20381.0
2023-03-27 14:55:00,36.1,36.11,36.08,36.08,13613.0,35.9383,35.9482,35.9184,35.9184,13613.0
2023-03-27 15:00:00,36.09,36.14,36.06,36.06,19515.0,35.9283,35.9781,35.8985,35.8985,19515.0
2023-03-27 15:05:00,36.05,36.08,36.03,36.04,24551.0,35.8885,35.9184,35.8686,35.8786,24551.0
2023-03-27 15:10:00,36.05,36.05,36.01,36.02,18201.0,35.8885,35.8885,35.8487,35.8586,18201.0
2023-03-27 15:15:00,36.02,36.04,36.0,36.0,20382.0,35.8586,35.8786,35.8387,35.8387,20382.0
2023-03-27 15:20:00,36.0,36.02,36.0,36.02,11769.0,35.8387,35.8586,35.8387,35.8586,11769.0
2023-03-27 15:25:00,36.02,36.02,36.0,36.01,19212.0,35.8586,35.8586,35.8387,35.8487,19212.0
2023-03-27 15:30:00,36.02,36.05,36.0,36.01,30145.0,35.8586,35.8885,35.8387,35.8487,30145.0
2023-03-27 15:35:00,36.01,36.04,35.99,36.03,36343.0,35.8487,35.8786,35.8288,35.8686,36343.0
2023-03-27 15:40:00,36.03,36.07,36.01,36.07,28350.0,35.8686,35.9084,35.8487,35.9084,28350.0
2023-03-27 15:45:00,36.07,36.08,36.04,36.07,45000.0,35.9084,35.9184,35.8786,35.9084,45000.0
2023-03-27 15:50:00,36.07,36.12,36.06,36.1,66606.0,35.9084,35.9582,35.8985,35.9383,66606.0
2023-03-27 15:55:00,36.11,36.16,36.1,36.13,149276.0,35.9482,35.998,35.9383,35.9682,149276.0
2023-03-28 09:30:00,36.77,37.11,36.53,36.7,143071.0,36.6053,36.9438,36.3664,36.5356,143071.0
2023-03-28 09:35:00,36.71,36.72,36.48,36.59,58422.0,36.5456,36.5555,36.3166,36.4261,58422.0
2023-03-28 09:40:00,36.58,36.61,36.19,36.22,30915.0,36.4161,36.446,36.0279,36.0577,30915.0
2023-03-28 09:45:00,36.22,36.25,36.08,36.16,47303.0,36.0577,36.0876,35.9184,35.998,47303.0
2023-03-28 09:50:00,36.14,36.37,36.14,36.31,49109.0,35.9781,36.2071,35.9781,36.1473,49109.0
2023-03-28 09:55:00,36.32,36.32,36.1,36.13,39879.0,36.1573,36.1573,35.9383,35.9682,39879.0
2023-03-28 10:00:00,36.14,36.25,36.11,36.19,24416.0,35.9781,36.0876,35.9482,36.0279,24416.0
2023-03-28 10:05:00,36.17,36.21,36.02,36.1,29558.0,36.008,36.0478,35.8586,35.9383,29558.0
2023-03-28 10:10:00,36.1,36.12,35.95,35.95,29390.0,35.9383,35.9582,35.789,35.789,29390.0
2023-03-28 10:15:00,35.93,36.08,35.92,35.98,32515.0,35.769,35.9184,35.7591,35.8188,32515.0
2023-03-28 10:20:00,35.98,36.01,35.86,35.86,23857.0,35.8188,35.8487,35.6994,35.6994,23857.0
2023-03-28 10:25:00,35.85,35.94,35.83,35.91,34552.0,35.6894,35.779,35.6695,35.7491,34552.0
2023-03-28 10:30:00,35.92,35.93,35.78,35.86,58874.0,35.7591,35.769,35.6197,35.6994,58874.0
2023-03-28 10:35:00,35.85,35.88,35.82,35.88,37572.0,35.6894,35.7193,35.6595,35.7193,37572.0
2023-03-28 10:40:00,35.89,35.92,35.83,35.88,30260.0,35.7292,35.7591,35.6695,35.7193,30260.0
2023-03-28 10:45:00,35.88,35.88,35.82,35.84,27562.0,35.7193,35.7193,35.6595,35.6795,27562.0
2023-03-28 10:50:00,35.85,35.89,35.79,35.86,22238.0,35.6894,35.7292,35.6297,35.6994,22238.0
2023-03-28 10:55:00,35.86,35.88,35.82,35.87,33360.0,35.6994,35.7193,35.6595,35.7093,33360.0
2023-03-28 11:00:00,35.87,35.91,35.85,35.86,32554.0,35.7093,35.7491,35.6894,35.6994,32554.0
2023-03-28 11:05:00,35.86,35.96,35.84,35.92,66594.0,35.6994,35.7989,35.6795,35.7591,66594.0
2023-03-28 11:10:00,35.91,35.99,35.86,35.94,61116.0,35.7491,35.8288,35.6994,35.779,61116.0
2023-03-28 11:15:00,35.94,36.01,35.93,36.0,43337.0,35.779,35.8487,35.769,35.8387,43337.0
2023-03-28 11:20:00,36.0,36.0,35.92,35.95,45287.0,35.8387,35.8387,35.7591,35.789,45287.0
2023-03-28 11:25:00,35.95,35.98,35.91,35.94,34685.0,35.789,35.8188,35.7491,35.779,34685.0
2023-03-28 11:30:00,35.94,35.98,35.92,35.94,20714.0,35.779,35.8188,35.7591,35.779,20714.0
2023-03-28 11:35:00,35.95,36.01,35.95,36.0,27665.0,35.789,35.8487,35.789,35.8387,27665.0
2023-03-28 11:40:00,36.0,36.03,35.98,36.0,48039.0,35.8387,35.8686,35.8188,35.8387,48039.0
2023-03-28 11:45:00,36.01,36.07,35.99,36.02,27883.0,35.8487,35.9084,35.8288,35.8586,27883.0
2023-03-28 11:50:00,36.02,36.05,36.01,36.05,18806.0,35.8586,35.8885,35.8487,35.8885,18806.0
2023-03-28 11:55:00,36.05,36.05,35.97,35.98,18692.0,35.8885,35.8885,35.8089,35.8188,18692.0
2023-03-28 12:00:00,35.97,35.99,35.95,35.97,18117.0,35.8089,35.8288,35.789,35.8089,18117.0
2023-03-28 12:05:00,35.96,35.97,35.86,35.87,14652.0,35.7989,35.8089,35.6994,35.7093,14652.0
2023-03-28 12:10:00,35.88,35.89,35.83,35.87,21351.0,35.7193,35.7292,35.6695,35.7093,21351.0
2023-03-28 12:15:00,35.86,35.87,35.78,35.82,16966.0,35.6994,35.7093,35.6197,35.6595,16966.0
2023-03-28 12:20:00,35.81,35.86,35.8,35.85,16616.0,35.6496,35.6994,35.6396,35.6894,16616.0
2023-03-28 12:25:00,35.85,35.87,35.81,35.87,28312.0,35.6894,35.7093,35.6496,35.7093,28312.0
2023-03-28 12:30:00,35.87,35.89,35.84,35.86,23742.0,35.7093,35.7292,35.6795,35.6994,23742.0
2023-03-28 12:35:00,35.86,35.93,35.85,35.9,21751.0,35.6994,35.769,35.6894,35.7392,21751.0
2023-03-28 12:40:00,35.9,35.93,35.88,35.91,17859.0,35.7392,35.769,35.7193,35.7491,17859.0
2023-03-28 12:45:00,35.9,35.92,35.89,35.89,19768.0,35.7392,35.7591,35.7292,35.7292,19768.0
2023-03-28 12:50:00,35.89,35.89,35.86,35.86,16372.0,35.7292,35.7292,35.6994,35.6994,16372.0
2023-03-28 12:55:00,35.87,35.87,35.84,35.84,20474.0,35.7093,35.7093,35.6795,35.6795,20474.0
2023-03-28 13:00:00,35.86,35.91,35.86,35.89,28653.0,35.6994,35.7491,35.6994,35.7292,28653.0
2023-03-28 13:05:00,35.89,35.94,35.87,35.93,24687.0,35.7292,35.779,35.7093,35.769,24687.0
2023-03-28 13:10:00,35.93,35.96,35.92,35.94,15999.0,35.769,35.7989,35.7591,35.779,15999.0
2023-03-28 13:15:00,35.95,35.99,35.93,35.97,19349.0,35.789,35.8288,35.769,35.8089,19349.0
2023-03-28 13:20:00,35.98,36.02,35.97,36.0,13665.0,35.8188,35.8586,35.8089,35.8387,13665.0
2023-03-28 13:25:00,36.0,36.01,35.97,35.99,25107.0,35.8387,35.8487,35.8089,35.8288,25107.0
2023-03-28 13:30:00,35.98,36.01,35.94,35.95,17702.0,35.8188,35.8487,35.779,35.789,17702.0
2023-03-28 13:35:00,35.94,35.96,35.92,35.94,18795.0,35.779,35.7989,35.7591,35.779,18795.0
2023-03-28 13:40:00,35.93,35.94,35.89,35.89,22519.0,35.769,35.779,35.7292,35.7292,22519.0
2023-03-28 13:45:00,35.89,35.9,35.87,35.88,28878.0,35.7292,35.7392,35.7093,35.7193,28878.0
2023-03-28 13:50:00,35.87,35.88,35.83,35.86,21146.0,35.7093,35.7193,35.6695,35.6994,21146.0
2023-03-28 13:55:00,35.86,35.87,35.84,35.87,14962.0,35.6994,35.7093,35.6795,35.7093,14962.0
2023-03-28 14:00:00,35.86,35.9,35.85,35.87,19684.0,35.6994,35.7392,35.6894,35.7093,19684.0
2023-03-28 14:05:00,35.87,35.91,35.86,35.88,28087.0,35.7093,35.7491,35.6994,35.7193,28087.0
2023-03-28 14:10:00,35.88,35.88,35.86,35.87,22416.0,35.7193,35.7193,35.6994,35.7093,22416.0
2023-03-28 14:15:00,35.87,35.88,35.82,35.84,21165.0,35.7093,35.7193,35.6595,35.6795,21165.0
2023-03-28 14:20:00,35.83,35.83,35.76,35.76,97143.0,35.6695,35.6695,35.5998,35.5998,97143.0
2023-03-28 14:25:00,35.76,35.77,35.73,35.74,38708.0,35.5998,35.6098,35.5699,35.5799,38708.0
2023-03-28 14:30:00,35.74,35.74,35.68,35.7,25594.0,35.5799,35.5799,35.5202,35.5401,25594.0
2023-03-28 14:35:00,35.7,35.76,35.69,35.73,31216.0,35.5401,35.5998,35.5301,35.5699,31216.0
2023-03-28 14:40:00,35.72,35.73,35.7,35.72,18662.0,35.56,35.5699,35.5401,35.56,18662.0
2023-03-28 14:45:00,35.72,35.78,35.71,35.75,53712.0,35.56,35.6197,35.55,35.5899,53712.0
2023-03-28 14:50:00,35.75,35.78,35.7,35.7,43397.0,35.5899,35.6197,35.5401,35.5401,43397.0
2023-03-28 14:55:00,35.7,35.76,35.7,35.75,34328.0,35.5401,35.5998,35.5401,35.5899,34328.0
2023-03-28 15:00:00,35.75,35.8,35.74,35.78,50738.0,35.5899,35.6396,35.5799,35.6197,50738.0
2023-03-28 15:05:00,35.78,35.79,35.76,35.77,52578.0,35.6197,35.6297,35.5998,35.6098,52578.0
2023-03-28 15:10:00,35.78,35.82,35.74,35.75,83839.0,35.6197,35.6595,35.5799,35.5899,83839.0
2023-03-28 15:15:00,35.74,35.77,35.7,35.76,47528.0,35.5799,35.6098,35.5401,35.5998,47528.0
2023-03-28 15:20:00,35.75,35.79,35.73,35.77,50230.0,35.5899,35.6297,35.5699,35.6098,50230.0
2023-03-28 15:25:00,35.76,35.79,35.7,35.72,57233.0,35.5998,35.6297,35.5401,35.56,57233.0
2023-03-28 15:30:00,35.71,35.74,35.64,35.73,91822.0,35.55,35.5799,35.4803,35.5699,91822.0
2023-03-28 15:35:00,35.72,35.75,35.7,35.73,51108.0,35.56,35.5899,35.5401,35.5699,51108.0
2023-03-28 15:40:00,35.72,35.72,35.69,35.7,44252.0,35.56,35.56,35.5301,35.5401,44252.0
2023-03-28 15:45:00,35.7,35.71,35.63,35.65,111247.0,35.5401,35.55,35.4704,35.4903,111247.0
2023-03-28 15:50:00,35.64,35.68,35.59,35.68,212998.0,35.4803,35.5202,35.4306,35.5202,212998.0
2023-03-28 15:55:00,35.67,35.76,35.67,35.76,279942.0,35.5102,35.5998,35.5102,35.5998,279942.0
2023-03-29 09:30:00,35.59,35.62,35.45,35.53,90390.0,35.4306,35.4604,35.2912,35.3708,90390.0
2023-03-29 09:35:00,35.51,35.53,35.42,35.52,44694.0,35.3509,35.3708,35.2613,35.3609,44694.0
2023-03-29 09:40:00,35.52,35.62,35.46,35.61,24917.0,35.3609,35.4604,35.3012,35.4505,24917.0
2023-03-29 09:45:00,35.6,35.61,35.49,35.57,51161.0,35.4405,35.4505,35.331,35.4107,51161.0
2023-03-29 09:50:00,35.57,35.68,35.54,35.68,35095.0,35.4107,35.5202,35.3808,35.5202,35095.0
2023-03-29 09:55:00,35.7,35.83,35.7,35.83,34438.0,35.5401,35.6695,35.5401,35.6695,34438.0
2023-03-29 10:00:00,35.83,35.96,35.82,35.93,37026.0,35.6695,35.7989,35.6595,35.769,37026.0
2023-03-29 10:05:00,35.92,36.05,35.91,36.04,28002.0,35.7591,35.8885,35.7491,35.8786,28002.0
2023-03-29 10:10:00,36.04,36.04,35.89,35.93,18782.0,35.8786,35.8786,35.7292,35.769,18782.0
2023-03-29 10:15:00,35.91,36.03,35.89,36.03,32006.0,35.7491,35.8686,35.7292,35.8686,32006.0
2023-03-29 10:20:00,36.03,36.07,35.98,35.99,27999.0,35.8686,35.9084,35.8188,35.8288,27999.0
2023-03-29 10:25:00,35.99,36.02,35.92,35.95,41030.0,35.8288,35.8586,35.7591,35.789,41030.0
2023-03-29 10:30:00,35.94,35.94,35.87,35.89,26899.0,35.779,35.779,35.7093,35.7292,26899.0
2023-03-29 10:35:00,35.9,35.95,35.85,35.88,17296.0,35.7392,35.789,35.6894,35.7193,17296.0
2023-03-29 10:40:00,35.89,35.91,35.85,35.88,14206.0,35.7292,35.7491,35.6894,35.7193,14206.0
2023-03-29 10:45:00,35.89,35.93,35.87,35.89,23463.0,35.7292,35.769,35.7093,35.7292,23463.0
2023-03-29 10:50:00,35.89,35.99,35.89,35.98,20268.0,35.7292,35.8288,35.7292,35.8188,20268.0
2023-03-29 10:55:00,35.98,36.03,35.94,36.03,31167.0,35.8188,35.8686,35.779,35.8686,31167.0
2023-03-29 11:00:00,36.03,36.07,36.01,36.06,23096.0,35.8686,35.9084,35.8487,35.8985,23096.0
2023-03-29 11:05:00,36.07,36.1,36.04,36.09,13178.0,35.9084,35.9383,35.8786,35.9283,13178.0
2023-03-29 11:10:00,36.09,36.09,36.0,36.0,9391.0,35.9283,35.9283,35.8387,35.8387,9391.0
2023-03-29 11:15:00,35.99,36.04,35.97,36.03,12076.0,35.8288,35.8786,35.8089,35.8686,12076.0
2023-03-29 11:20:00,36.04,36.08,36.04,36.05,14809.0,35.8786,35.9184,35.8786,35.8885,14809.0
2023-03-29 11:25:00,36.05,36.06,36.01,36.04,12381.0,35.8885,35.8985,35.8487,35.8786,12381.0
2023-03-29 11:30:00,36.04,36.1,36.03,36.07,15669.0,35.8786,35.9383,35.8686,35.9084,15669.0
2023-03-29 11:35:00,36.07,36.11,36.05,36.07,15390.0,35.9084,35.9482,35.8885,35.9084,15390.0
2023-03-29 11:40:00,36.06,36.09,36.02,36.09,7939.0,35.8985,35.9283,35.8586,35.9283,7939.0
2023-03-29 11:45:00,36.1,36.12,36.08,36.12,9962.0,35.9383,35.9582,35.9184,35.9582,9962.0
2023-03-29 11:50:00,36.11,36.13,36.09,36.12,8404.0,35.9482,35.9682,35.9283,35.9582,8404.0
2023-03-29 11:55:00,36.13,36.2,36.12,36.19,16526.0,35.9682,36.0378,35.9582,36.0279,16526.0
2023-03-29 12:00:00,36.2,36.2,36.13,36.15,9166.0,36.0378,36.0378,35.9682,35.9881,9166.0
2023-03-29 12:05:00,36.14,36.14,36.09,36.1,5580.0,35.9781,35.9781,35.9283,35.9383,5580.0
2023-03-29 12:10:00,36.11,36.15,36.1,36.13,13926.0,35.9482,35.9881,35.9383,35.9682,13926.0
2023-03-29 12:15:00,36.13,36.13,36.05,36.05,5620.0,35.9682,35.9682,35.8885,35.8885,5620.0
2023-03-29 12:20:00,36.06,36.07,36.02,36.04,9757.0,35.8985,35.9084,35.8586,35.8786,9757.0
2023-03-29 12:25:00,36.03,36.1,36.02,36.1,13999.0,35.8686,35.9383,35.8586,35.9383,13999.0
2023-03-29 12:30:00,36.11,36.17,36.1,36.15,18648.0,35.9482,36.008,35.9383,35.9881,18648.0
2023-03-29 12:35:00,36.16,36.16,36.12,36.15,7304.0,35.998,35.998,35.9582,35.9881,7304.0
2023-03-29 12:40:00,36.14,36.14,36.09,36.13,82870.0,35.9781,35.9781,35.9283,35.9682,82870.0
2023-03-29 12:45:00,36.12,36.12,36.04,36.09,44656.0,35.9582,35.9582,35.8786,35.9283,44656.0
2023-03-29 12:50:00,36.1,36.11,36.06,36.06,73606.0,35.9383,35.9482,35.8985,35.8985,73606.0
2023-03-29 12:55:00,36.06,36.07,36.02,36.04,10882.0,35.8985,35.9084,35.8586,35.8786,10882.0
2023-03-29 13:00:00,36.04,36.04,36.0,36.01,25090.0,35.8786,35.8786,35.8387,35.8487,25090.0
2023-03-29 13:05:00,36.02,36.02,35.98,36.01,32186.0,35.8586,35.8586,35.8188,35.8487,32186.0
2023-03-29 13:10:00,36.01,36.01,35.97,36.0,12683.0,35.8487,35.8487,35.8089,35.8387,12683.0
2023-03-29 13:15:00,36.0,36.03,35.98,35.99,14240.0,35.8387,35.8686,35.8188,35.8288,14240.0
2023-03-29 13:20:00,36.0,36.03,36.0,36.03,10107.0,35.8387,35.8686,35.8387,35.8686,10107.0
2023-03-29 13:25:00,36.04,36.07,36.02,36.07,11799.0,35.8786,35.9084,35.8586,35.9084,11799.0
2023-03-29 13:30:00,36.07,36.1,36.06,36.09,17764.0,35.9084,35.9383,35.8985,35.9283,17764.0
2023-03-29 13:35:00,36.09,36.14,36.07,36.14,24666.0,35.9283,35.9781,35.9084,35.9781,24666.0
2023-03-29 13:40:00,36.14,36.17,36.11,36.16,14772.0,35.9781,36.008,35.9482,35.998,14772.0
2023-03-29 13:45:00,36.15,36.18,36.14,36.16,16287.0,35.9881,36.0179,35.9781,35.998,16287.0
2023-03-29 13:50:00,36.15,36.17,36.15,36.15,10905.0,35.9881,36.008,35.9881,35.9881,10905.0
2023-03-29 13:55:00,36.16,36.16,36.12,36.13,10770.0,35.998,35.998,35.9582,35.9682,10770.0
2023-03-29 14:00:00,36.13,36.14,36.08,36.09,26283.0,35.9682,35.9781,35.9184,35.9283,26283.0
2023-03-29 14:05:00,36.08,36.09,36.07,36.09,12181.0,35.9184,35.9283,35.9084,35.9283,12181.0
2023-03-29 14:10:00,36.09,36.13,36.08,36.13,22077.0,35.9283,35.9682,35.9184,35.9682,22077.0
2023-03-29 14:15:00,36.12,36.12,36.06,36.07,19375.0,35.9582,35.9582,35.8985,35.9084,19375.0
2023-03-29 14:20:00,36.07,36.09,36.04,36.07,23685.0,35.9084,35.9283,35.8786,35.9084,23685.0
2023-03-29 14:25:00,36.07,36.09,36.07,36.09,18407.0,35.9084,35.9283,35.9084,35.9283,18407.0
2023-03-29 14:30:00,36.09,36.1,36.08,36.09,18481.0,35.9283,35.9383,35.9184,35.9283,18481.0
2023-03-29 14:35:00,36.1,36.1,36.08,36.09,8460.0,35.9383,35.9383,35.9184,35.9283,8460.0
2023-03-29 14:40:00,36.09,36.1,36.06,36.08,44690.0,35.9283,35.9383,35.8985,35.9184,44690.0
2023-03-29 14:45:00,36.08,36.12,36.07,36.12,32631.0,35.9184,35.9582,35.9084,35.9582,32631.0
2023-03-29 14:50:00,36.12,36.12,36.05,36.05,40723.0,35.9582,35.9582,35.8885,35.8885,40723.0
2023-03-29 14:55:00,36.05,36.06,36.0,36.03,46349.0,35.8885,35.8985,35.8387,35.8686,46349.0
2023-03-29 15:00:00,36.02,36.04,35.96,35.99,85509.0,35.8586,35.8786,35.7989,35.8288,85509.0
2023-03-29 15:05:00,35.98,36.02,35.96,36.01,12114.0,35.8188,35.8586,35.7989,35.8487,12114.0
2023-03-29 15:10:00,36.01,36.01,35.94,35.95,20164.0,35.8487,35.8487,35.779,35.789,20164.0
2023-03-29 15:15:00,35.95,35.99,35.93,35.98,26984.0,35.789,35.8288,35.769,35.8188,26984.0
2023-03-29 15:20:00,35.97,35.98,35.94,35.94,13093.0,35.8089,35.8188,35.779,35.779,13093.0
2023-03-29 15:25:00,35.95,35.95,35.91,35.92,20612.0,35.789,35.789,35.7491,35.7591,20612.0
2023-03-29 15:30:00,35.91,35.93,35.86,35.87,18106.0,35.7491,35.769,35.6994,35.7093,18106.0
2023-03-29 15:35:00,35.87,35.9,35.84,35.84,27263.0,35.7093,35.7392,35.6795,35.6795,27263.0
2023-03-29 15:40:00,35.86,35.92,35.85,35.91,27119.0,35.6994,35.7591,35.6894,35.7491,27119.0
2023-03-29 15:45:00,35.91,35.94,35.88,35.93,38956.0,35.7491,35.779,35.7193,35.769,38956.0
2023-03-29 15:50:00,35.94,36.08,35.92,36.05,127234.0,35.779,35.9184,35.7591,35.8885,127234.0
2023-03-29 15:55:00,36.05,36.15,36.04,36.15,332902.0,35.8885,35.9881,35.8786,35.9881,332902.0
2023-03-30 09:30:00,36.19,36.5,36.07,36.49,145693.0,36.0279,36.3365,35.9084,36.3265,145693.0
2023-03-30 09:35:00,36.48,36.67,36.44,36.59,86624.0,36.3166,36.5057,36.2768,36.4261,86624.0
2023-03-30 09:40:00,36.59,36.75,36.53,36.74,126640.0,36.4261,36.5854,36.3664,36.5754,126640.0
2023-03-30 09:45:00,36.74,36.97,36.71,36.9,90420.0,36.5754,36.8044,36.5456,36.7347,90420.0
2023-03-30 09:50:00,36.91,37.11,36.88,37.08,98001.0,36.7447,36.9438,36.7148,36.9139,98001.0
2023-03-30 09:55:00,37.08,37.14,36.98,37.07,182228.0,36.9139,36.9736,36.8143,36.9039,182228.0
2023-03-30 10:00:00,37.08,37.28,37.06,37.23,96178.0,36.9139,37.113,36.894,37.0632,96178.0
2023-03-30 10:05:00,37.22,37.22,37.01,37.17,31685.0,37.0533,37.0533,36.8442,37.0035,31685.0
2023-03-30 10:10:00,37.17,37.19,36.85,36.85,53546.0,37.0035,37.0234,36.6849,36.6849,53546.0
2023-03-30 10:15:00,36.87,36.94,36.79,36.85,29871.0,36.7048,36.7745,36.6252,36.6849,29871.0
2023-03-30 10:20:00,36.83,36.83,36.73,36.8,15900.0,36.665,36.665,36.5655,36.6352,15900.0
2023-03-30 10:25:00,36.8,36.81,36.72,36.79,15649.0,36.6352,36.6451,36.5555,36.6252,15649.0
2023-03-30 10:30:00,36.79,36.81,36.74,36.76,14815.0,36.6252,36.6451,36.5754,36.5953,14815.0
2023-03-30 10:35:00,36.76,36.76,36.67,36.73,13689.0,36.5953,36.5953,36.5057,36.5655,13689.0
2023-03-30 10:40:00,36.72,36.88,36.72,36.87,23420.0,36.5555,36.7148,36.5555,36.7048,23420.0
2023-03-30 10:45:00,36.87,36.91,36.82,36.87,29466.0,36.7048,36.7447,36.6551,36.7048,29466.0
2023-03-30 10:50:00,36.87,36.99,36.83,36.98,29511.0,36.7048,36.8243,36.665,36.8143,29511.0
2023-03-30 10:55:00,36.97,36.98,36.89,36.91,81397.0,36.8044,36.8143,36.7247,36.7447,81397.0
2023-03-30 11:00:00,36.92,36.92,36.79,36.88,15071.0,36.7546,36.7546,36.6252,36.7148,15071.0
2023-03-30 11:05:00,36.88,36.92,36.87,36.91,19472.0,36.7148,36.7546,36.7048,36.7447,19472.0
2023-03-30 11:10:00,36.91,37.03,36.9,37.02,77817.0,36.7447,36.8641,36.7347,36.8542,77817.0
2023-03-30 11:15:00,37.02,37.06,36.98,37.03,29653.0,36.8542,36.894,36.8143,36.8641,29653.0
2023-03-30 11:20:00,37.04,37.1,36.99,37.08,34005.0,36.8741,36.9338,36.8243,36.9139,34005.0
2023-03-30 11:25:00,37.08,37.1,37.02,37.08,41065.0,36.9139,36.9338,36.8542,36.9139,41065.0
2023-03-30 11:30:00,37.08,37.08,36.99,37.03,14924.0,36.9139,36.9139,36.8243,36.8641,14924.0
2023-03-30 11:35:00,37.04,37.1,37.03,37.07,42780.0,36.8741,36.9338,36.8641,36.9039,42780.0
2023-03-30 11:40:00,37.09,37.13,37.08,37.12,18879.0,36.9239,36.9637,36.9139,36.9537,18879.0
2023-03-30 11:45:00,37.11,37.14,37.08,37.11,34753.0,36.9438,36.9736,36.9139,36.9438,34753.0
2023-03-30 11:50:00,37.11,37.15,37.08,37.09,22825.0,36.9438,36.9836,36.9139,36.9239,22825.0
2023-03-30 11:55:00,37.09,37.18,37.08,37.17,15602.0,36.9239,37.0134,36.9139,37.0035,15602.0
2023-03-30 12:00:00,37.17,37.23,37.17,37.22,22696.0,37.0035,37.0632,37.0035,37.0533,22696.0
2023-03-30 12:05:00,37.23,37.31,37.22,37.29,33151.0,37.0632,37.1429,37.0533,37.123,33151.0
2023-03-30 12:10:00,37.3,37.37,37.29,37.34,22060.0,37.1329,37.2026,37.123,37.1727,22060.0
2023-03-30 12:15:00,37.33,37.4,37.27,37.3,62445.0,37.1628,37.2325,37.103,37.1329,62445.0
2023-03-30 12:20:00,37.3,37.3,37.18,37.19,70746.0,37.1329,37.1329,37.0134,37.0234,70746.0
2023-03-30 12:25:00,37.2,37.2,37.16,37.19,18389.0,37.0334,37.0334,36.9935,37.0234,18389.0
2023-03-30 12:30:00,37.18,37.19,37.13,37.18,17115.0,37.0134,37.0234,36.9637,37.0134,17115.0
2023-03-30 12:35:00,37.18,37.19,37.08,37.09,26694.0,37.0134,37.0234,36.9139,36.9239,26694.0
2023-03-30 12:40:00,37.09,37.15,37.09,37.15,16350.0,36.9239,36.9836,36.9239,36.9836,16350.0
2023-03-30 12:45:00,37.14,37.18,37.13,37.17,14489.0,36.9736,37.0134,36.9637,37.0035,14489.0
2023-03-30 12:50:00,37.17,37.2,37.17,37.2,11605.0,37.0035,37.0334,37.0035,37.0334,11605.0
2023-03-30 12:55:00,37.19,37.22,37.19,37.21,14676.0,37.0234,37.0533,37.0234,37.0433,14676.0
2023-03-30 13:00:00,37.2,37.27,37.19,37.24,16072.0,37.0334,37.103,37.0234,37.0732,16072.0
2023-03-30 13:05:00,37.23,37.24,37.21,37.24,5875.0,37.0632,37.0732,37.0433,37.0732,5875.0
2023-03-30 13:10:00,37.25,37.27,37.23,37.23,15088.0,37.0831,37.103,37.0632,37.0632,15088.0
2023-03-30 13:15:00,37.22,37.25,37.07,37.09,61762.0,37.0533,37.0831,36.9039,36.9239,61762.0
2023-03-30 13:20:00,37.1,37.13,37.07,37.08,17524.0,36.9338,36.9637,36.9039,36.9139,17524.0
2023-03-30 13:25:00,37.08,37.11,37.06,37.11,15498.0,36.9139,36.9438,36.894,36.9438,15498.0
2023-03-30 13:30:00,37.1,37.1,37.04,37.06,29644.0,36.9338,36.9338,36.8741,36.894,29644.0
2023-03-30 13:35:00,37.05,37.06,36.95,36.95,14912.0,36.884,36.894,36.7845,36.7845,14912.0
2023-03-30 13:40:00,36.95,36.95,36.91,36.93,14798.0,36.7845,36.7845,36.7447,36.7646,14798.0
2023-03-30 13:45:00,36.93,36.94,36.89,36.91,13002.0,36.7646,36.7745,36.7247,36.7447,13002.0
2023-03-30 13:50:00,36.91,36.93,36.9,36.91,19118.0,36.7447,36.7646,36.7347,36.7447,19118.0
2023-03-30 13:55:00,36.91,36.94,36.9,36.91,24842.0,36.7447,36.7745,36.7347,36.7447,24842.0
2023-03-30 14:00:00,36.91,36.95,36.9,36.91,25618.0,36.7447,36.7845,36.7347,36.7447,25618.0
2023-03-30 14:05:00,36.9,36.94,36.89,36.9,26715.0,36.7347,36.7745,36.7247,36.7347,26715.0
2023-03-30 14:10:00,36.9,36.92,36.86,36.91,13950.0,36.7347,36.7546,36.6949,36.7447,13950.0
2023-03-30 14:15:00,36.92,36.92,36.87,36.89,16143.0,36.7546,36.7546,36.7048,36.7247,16143.0
2023-03-30 14:20:00,36.89,36.91,36.88,36.91,5846.0,36.7247,36.7447,36.7148,36.7447,5846.0
2023-03-30 14:25:00,36.91,36.94,36.88,36.94,15827.0,36.7447,36.7745,36.7148,36.7745,15827.0
2023-03-30 14:30:00,36.94,36.96,36.92,36.95,25152.0,36.7745,36.7944,36.7546,36.7845,25152.0
2023-03-30 14:35:00,36.96,36.98,36.92,36.94,38517.0,36.7944,36.8143,36.7546,36.7745,38517.0
2023-03-30 14:40:00,36.95,36.99,36.91,36.98,70507.0,36.7845,36.8243,36.7447,36.8143,70507.0
2023-03-30 14:45:00,36.98,36.98,36.88,36.96,48258.0,36.8143,36.8143,36.7148,36.7944,48258.0
2023-03-30 14:50:00,36.96,36.97,36.94,36.97,21645.0,36.7944,36.8044,36.7745,36.8044,21645.0
2023-03-30 14:55:00,36.97,36.99,36.94,36.95,26428.0,36.8044,36.8243,36.7745,36.7845,26428.0
2023-03-30 15:00:00,36.95,37.03,36.94,37.03,34992.0,36.7845,36.8641,36.7745,36.8641,34992.0
2023-03-30 15:05:00,37.03,37.07,37.02,37.03,27277.0,36.8641,36.9039,36.8542,36.8641,27277.0
2023-03-30 15:10:00,37.02,37.06,37.01,37.04,12700.0,36.8542,36.894,36.8442,36.8741,12700.0
2023-03-30 15:15:00,37.04,37.07,37.03,37.04,15453.0,36.8741,36.9039,36.8641,36.8741,15453.0
2023-03-30 15:20:00,37.04,37.08,37.03,37.05,40861.0,36.8741,36.9139,36.8641,36.884,40861.0
2023-03-30 15:25:00,37.05,37.09,37.03,37.08,32491.0,36.884,36.9239,36.8641,36.9139,32491.0
2023-03-30 15:30:00,37.08,37.12,37.05,37.11,36741.0,36.9139,36.9537,36.884,36.9438,36741.0
2023-03-30 15:35:00,37.11,37.16,37.09,37.1,40882.0,36.9438,36.9935,36.9239,36.9338,40882.0
2023-03-30 15:40:00,37.09,37.12,37.07,37.08,44277.0,36.9239,36.9537,36.9039,36.9139,44277.0
2023-03-30 15:45:00,37.08,37.08,37.0,37.02,57254.0,36.9139,36.9139,36.8343,36.8542,57254.0
2023-03-30 15:50:00,37.01,37.06,36.98,37.0,102963.0,36.8442,36.894,36.8143,36.8343,102963.0
2023-03-30 15:55:00,36.99,37.05,36.97,36.98,211643.0,36.8243,36.884,36.8044,36.8143,211643.0
2023-03-31 09:30:00,37.15,37.79,37.09,37.77,175427.0,36.9836,37.6207,36.9239,37.6008,175427.0
2023-03-31 09:35:00,37.78,37.87,37.52,37.86,80731.0,37.6108,37.7004,37.3519,37.6904,80731.0
2023-03-31 09:40:00,37.84,37.89,37.7,37.72,55137.0,37.6705,37.7203,37.5311,37.551,55137.0
2023-03-31 09:45:00,37.72,37.74,37.44,37.46,41207.0,37.551,37.5709,37.2723,37.2922,41207.0
2023-03-31 09:50:00,37.42,37.42,37.15,37.15,56406.0,37.2524,37.2524,36.9836,36.9836,56406.0
2023-03-31 09:55:00,37.13,37.18,37.05,37.13,20334.0,36.9637,37.0134,36.884,36.9637,20334.0
2023-03-31 10:00:00,37.13,37.23,37.08,37.2,27407.0,36.9637,37.0632,36.9139,37.0334,27407.0
2023-03-31 10:05:00,37.21,37.35,37.15,37.31,36307.0,37.0433,37.1827,36.9836,37.1429,36307.0
2023-03-31 10:10:00,37.32,37.4,37.31,37.33,51155.0,37.1528,37.2325,37.1429,37.1628,51155.0
2023-03-31 10:15:00,37.33,37.44,37.29,37.37,25883.0,37.1628,37.2723,37.123,37.2026,25883.0
2023-03-31 10:20:00,37.38,37.48,37.37,37.46,23763.0,37.2126,37.3121,37.2026,37.2922,23763.0
2023-03-31 10:25:00,37.47,37.56,37.47,37.55,69772.0,37.3021,37.3917,37.3021,37.3818,69772.0
2023-03-31 10:30:00,37.54,37.65,37.53,37.58,52650.0,37.3718,37.4813,37.3619,37.4117,52650.0
2023-03-31 10:35:00,37.58,37.6,37.52,37.57,33169.0,37.4117,37.4316,37.3519,37.4017,33169.0
2023-03-31 10:40:00,37.57,37.59,37.5,37.52,32726.0,37.4017,37.4216,37.332,37.3519,32726.0
2023-03-31 10:45:00,37.51,37.62,37.49,37.57,35294.0,37.342,37.4515,37.3221,37.4017,35294.0
2023-03-31 10:50:00,37.56,37.58,37.48,37.51,31729.0,37.3917,37.4117,37.3121,37.342,31729.0
2023-03-31 10:55:00,37.5,37.57,37.48,37.54,22277.0,37.332,37.4017,37.3121,37.3718,22277.0
2023-03-31 11:00:00,37.54,37.63,37.53,37.58,23701.0,37.3718,37.4614,37.3619,37.4117,23701.0
2023-03-31 11:05:00,37.59,37.67,37.58,37.63,22166.0,37.4216,37.5013,37.4117,37.4614,22166.0
2023-03-31 11:10:00,37.63,37.7,37.6,37.7,21533.0,37.4614,37.5311,37.4316,37.5311,21533.0
2023-03-31 11:15:00,37.7,37.71,37.64,37.66,39335.0,37.5311,37.5411,37.4714,37.4913,39335.0
2023-03-31 11:20:00,37.66,37.72,37.65,37.69,31126.0,37.4913,37.551,37.4813,37.5212,31126.0
2023-03-31 11:25:00,37.69,37.69,37.64,37.66,21247.0,37.5212,37.5212,37.4714,37.4913,21247.0
2023-03-31 11:30:00,37.66,37.66,37.6,37.66,20096.0,37.4913,37.4913,37.4316,37.4913,20096.0
2023-03-31 11:35:00,37.66,37.68,37.61,37.68,20346.0,37.4913,37.5112,37.4415,37.5112,20346.0
2023-03-31 11:40:00,37.68,37.7,37.61,37.61,36375.0,37.5112,37.5311,37.4415,37.4415,36375.0
2023-03-31 11:45:00,37.62,37.66,37.6,37.65,15302.0,37.4515,37.4913,37.4316,37.4813,15302.0
2023-03-31 11:50:00,37.65,37.65,37.61,37.64,13695.0,37.4813,37.4813,37.4415,37.4714,13695.0
2023-03-31 11:55:00,37.64,37.71,37.63,37.71,72482.0,37.4714,37.5411,37.4614,37.5411,72482.0
2023-03-31 12:00:00,37.72,37.72,37.62,37.66,27223.0,37.551,37.551,37.4515,37.4913,27223.0
2023-03-31 12:05:00,37.66,37.69,37.62,37.67,17327.0,37.4913,37.5212,37.4515,37.5013,17327.0
2023-03-31 12:10:00,37.67,37.68,37.65,37.66,14012.0,37.5013,37.5112,37.4813,37.4913,14012.0
2023-03-31 12:15:00,37.66,37.68,37.65,37.66,20928.0,37.4913,37.5112,37.4813,37.4913,20928.0
2023-03-31 12:20:00,37.66,37.68,37.58,37.63,50117.0,37.4913,37.5112,37.4117,37.4614,50117.0
2023-03-31 12:25:00,37.63,37.64,37.52,37.58,22314.0,37.4614,37.4714,37.3519,37.4117,22314.0
2023-03-31 12:30:00,37.59,37.59,37.54,37.56,9901.0,37.4216,37.4216,37.3718,37.3917,9901.0
2023-03-31 12:35:00,37.57,37.61,37.53,37.6,18524.0,37.4017,37.4415,37.3619,37.4316,18524.0
2023-03-31 12:40:00,37.6,37.63,37.59,37.62,7596.0,37.4316,37.4614,37.4216,37.4515,7596.0
2023-03-31 12:45:00,37.62,37.68,37.6,37.66,15810.0,37.4515,37.5112,37.4316,37.4913,15810.0
2023-03-31 12:50:00,37.67,37.69,37.66,37.67,13793.0,37.5013,37.5212,37.4913,37.5013,13793.0
2023-03-31 12:55:00,37.68,37.68,37.65,37.66,10364.0,37.5112,37.5112,37.4813,37.4913,10364.0
2023-03-31 13:00:00,37.67,37.68,37.63,37.64,23247.0,37.5013,37.5112,37.4614,37.4714,23247.0
2023-03-31 13:05:00,37.64,37.68,37.6,37.66,17833.0,37.4714,37.5112,37.4316,37.4913,17833.0
2023-03-31 13:10:00,37.66,37.68,37.63,37.65,17871.0,37.4913,37.5112,37.4614,37.4813,17871.0
2023-03-31 13:15:00,37.65,37.67,37.63,37.64,12095.0,37.4813,37.5013,37.4614,37.4714,12095.0
2023-03-31 13:20:00,37.64,37.67,37.63,37.63,12533.0,37.4714,37.5013,37.4614,37.4614,12533.0
2023-03-31 13:25:00,37.63,37.67,37.63,37.64,18516.0,37.4614,37.5013,37.4614,37.4714,18516.0
2023-03-31 13:30:00,37.64,37.68,37.63,37.68,14832.0,37.4714,37.5112,37.4614,37.5112,14832.0
2023-03-31 13:35:00,37.68,37.71,37.66,37.68,60052.0,37.5112,37.5411,37.4913,37.5112,60052.0
2023-03-31 13:40:00,37.69,37.74,37.68,37.73,22171.0,37.5212,37.5709,37.5112,37.561,22171.0
2023-03-31 13:45:00,37.73,37.74,37.71,37.73,12475.0,37.561,37.5709,37.5411,37.561,12475.0
2023-03-31 13:50:00,37.74,37.75,37.71,37.73,28239.0,37.5709,37.5809,37.5411,37.561,28239.0
2023-03-31 13:55:00,37.72,37.76,37.7,37.76,13005.0,37.551,37.5908,37.5311,37.5908,13005.0
2023-03-31 14:00:00,37.76,37.78,37.74,37.75,19483.0,37.5908,37.6108,37.5709,37.5809,19483.0
2023-03-31 14:05:00,37.75,37.75,37.71,37.72,22883.0,37.5809,37.5809,37.5411,37.551,22883.0
2023-03-31 14:10:00,37.71,37.73,37.69,37.73,13304.0,37.5411,37.561,37.5212,37.561,13304.0
2023-03-31 14:15:00,37.73,37.75,37.72,37.72,19500.0,37.561,37.5809,37.551,37.551,19500.0
2023-03-31 14:20:00,37.72,37.72,37.67,37.68,24143.0,37.551,37.551,37.5013,37.5112,24143.0
2023-03-31 14:25:00,37.68,37.69,37.65,37.66,18508.0,37.5112,37.5212,37.4813,37.4913,18508.0
2023-03-31 14:30:00,37.66,37.69,37.64,37.69,15805.0,37.4913,37.5212,37.4714,37.5212,15805.0
2023-03-31 14:35:00,37.69,37.69,37.63,37.65,17311.0,37.5212,37.5212,37.4614,37.4813,17311.0
2023-03-31 14:40:00,37.65,37.68,37.64,37.66,17860.0,37.4813,37.5112,37.4714,37.4913,17860.0
2023-03-31 14:45:00,37.66,37.69,37.66,37.68,14138.0,37.4913,37.5212,37.4913,37.5112,14138.0
2023-03-31 14:50:00,37.68,37.7,37.67,37.69,17624.0,37.5112,37.5311,37.5013,37.5212,17624.0
2023-03-31 14:55:00,37.69,37.7,37.68,37.69,19512.0,37.5212,37.5311,37.5112,37.5212,19512.0
2023-03-31 15:00:00,37.69,37.7,37.64,37.65,19622.0,37.5212,37.5311,37.4714,37.4813,19622.0
2023-03-31 15:05:00,37.65,37.67,37.63,37.66,20764.0,37.4813,37.5013,37.4614,37.4913,20764.0
2023-03-31 15:10:00,37.66,37.67,37.64,37.65,17554.0,37.4913,37.5013,37.4714,37.4813,17554.0
2023-03-31 15:15:00,37.65,37.65,37.63,37.63,19725.0,37.4813,37.4813,37.4614,37.4614,19725.0
2023-03-31 15:20:00,37.64,37.69,37.62,37.66,34231.0,37.4714,37.5212,37.4515,37.4913,34231.0
2023-03-31 15:25:00,37.66,37.69,37.65,37.69,19779.0,37.4913,37.5212,37.4813,37.5212,19779.0
2023-03-31 15:30:00,37.68,37.7,37.65,37.66,30560.0,37.5112,37.5311,37.4813,37.4913,30560.0
2023-03-31 15:35:00,37.66,37.66,37.58,37.59,46319.0,37.4913,37.4913,37.4117,37.4216,46319.0
2023-03-31 15:40:00,37.59,37.61,37.56,37.61,38523.0,37.4216,37.4415,37.3917,37.4415,38523.0
2023-03-31 15:45:00,37.61,37.62,37.57,37.58,57752.0,37.4415,37.4515,37.4017,37.4117,57752.0
2023-03-31 15:50:00,37.58,37.71,37.58,37.69,118875.0,37.4117,37.5411,37.4117,37.5212,118875.0
2023-03-31 15:55:00,37.69,37.7,37.64,37.68,221084.0,37.5212,37.5311,37.4714,37.5112,221084.0
2023-04-03 09:30:00,37.72,37.91,37.58,37.82,53619.0,37.551,37.7402,37.4117,37.6506,53619.0
2023-04-03 09:35:00,37.83,37.85,37.54,37.62,45679.0,37.6605,37.6804,37.3718,37.4515,45679.0
2023-04-03 09:40:00,37.6,37.6,37.34,37.42,41428.0,37.4316,37.4316,37.1727,37.2524,41428.0
2023-04-03 09:45:00,37.41,37.45,37.24,37.24,40899.0,37.2424,37.2822,37.0732,37.0732,40899.0
2023-04-03 09:50:00,37.25,37.28,37.11,37.24,38624.0,37.0831,37.113,36.9438,37.0732,38624.0
2023-04-03 09:55:00,37.24,37.24,37.04,37.08,18291.0,37.0732,37.0732,36.8741,36.9139,18291.0
2023-04-03 10:00:00,37.09,37.21,37.08,37.19,19009.0,36.9239,37.0433,36.9139,37.0234,19009.0
2023-04-03 10:05:00,37.19,37.34,37.11,37.3,42622.0,37.0234,37.1727,36.9438,37.1329,42622.0
2023-04-03 10:10:00,37.3,37.34,37.16,37.21,13876.0,37.1329,37.1727,36.9935,37.0433,13876.0
2023-04-03 10:15:00,37.21,37.35,37.2,37.33,19897.0,37.0433,37.1827,37.0334,37.1628,19897.0
2023-04-03 10:20:00,37.33,37.39,37.32,37.38,16933.0,37.1628,37.2225,37.1528,37.2126,16933.0
2023-04-03 10:25:00,37.4,37.48,37.39,37.44,7668.0,37.2325,37.3121,37.2225,37.2723,7668.0
2023-04-03 10:30:00,37.45,37.5,37.38,37.38,17696.0,37.2822,37.332,37.2126,37.2126,17696.0
2023-04-03 10:35:00,37.38,37.4,37.22,37.22,33299.0,37.2126,37.2325,37.0533,37.0533,33299.0
2023-04-03 10:40:00,37.23,37.23,37.1,37.1,18473.0,37.0632,37.0632,36.9338,36.9338,18473.0
2023-04-03 10:45:00,37.09,37.19,37.08,37.09,23214.0,36.9239,37.0234,36.9139,36.9239,23214.0
2023-04-03 10:50:00,37.09,37.17,37.09,37.14,47198.0,36.9239,37.0035,36.9239,36.9736,47198.0
2023-04-03 10:55:00,37.13,37.13,37.01,37.04,42743.0,36.9637,36.9637,36.8442,36.8741,42743.0
2023-04-03 11:00:00,37.04,37.17,37.02,37.16,18588.0,36.8741,37.0035,36.8542,36.9935,18588.0
2023-04-03 11:05:00,37.16,37.17,37.1,37.16,23180.0,36.9935,37.0035,36.9338,36.9935,23180.0
2023-04-03 11:10:00,37.16,37.22,37.16,37.21,11053.0,36.9935,37.0533,36.9935,37.0433,11053.0
2023-04-03 11:15:00,37.21,37.24,37.19,37.23,14645.0,37.0433,37.0732,37.0234,37.0632,14645.0
2023-04-03 11:20:00,37.23,37.28,37.2,37.27,17217.0,37.0632,37.113,37.0334,37.103,17217.0
2023-04-03 11:25:00,37.27,37.3,37.23,37.29,22443.0,37.103,37.1329,37.0632,37.123,22443.0
2023-04-03 11:30:00,37.27,37.37,37.27,37.33,17733.0,37.103,37.2026,37.103,37.1628,17733.0
2023-04-03 11:35:00,37.34,37.42,37.33,37.37,13746.0,37.1727,37.2524,37.1628,37.2026,13746.0
2023-04-03 11:40:00,37.37,37.39,37.34,37.38,12331.0,37.2026,37.2225,37.1727,37.2126,12331.0
2023-04-03 11:45:00,37.39,37.47,37.38,37.43,13510.0,37.2225,37.3021,37.2126,37.2623,13510.0
2023-04-03 11:50:00,37.43,37.49,37.42,37.49,17676.0,37.2623,37.3221,37.2524,37.3221,17676.0
2023-04-03 11:55:00,37.5,37.53,37.47,37.52,14059.0,37.332,37.3619,37.3021,37.3519,14059.0
2023-04-03 12:00:00,37.52,37.56,37.51,37.52,10568.0,37.3519,37.3917,37.342,37.3519,10568.0
2023-04-03 12:05:00,37.52,37.56,37.48,37.54,14087.0,37.3519,37.3917,37.3121,37.3718,14087.0
2023-04-03 12:10:00,37.54,37.57,37.52,37.53,8340.0,37.3718,37.4017,37.3519,37.3619,8340.0
2023-04-03 12:15:00,37.54,37.54,37.48,37.48,18069.0,37.3718,37.3718,37.3121,37.3121,18069.0
2023-04-03 12:20:00,37.48,37.5,37.45,37.48,8659.0,37.3121,37.332,37.2822,37.3121,8659.0
2023-04-03 12:25:00,37.48,37.51,37.45,37.51,11245.0,37.3121,37.342,37.2822,37.342,11245.0
2023-04-03 12:30:00,37.5,37.5,37.45,37.45,7990.0,37.332,37.332,37.2822,37.2822,7990.0
2023-04-03 12:35:00,37.45,37.46,37.44,37.46,13161.0,37.2822,37.2922,37.2723,37.2922,13161.0
2023-04-03 12:40:00,37.46,37.46,37.4,37.41,10696.0,37.2922,37.2922,37.2325,37.2424,10696.0
2023-04-03 12:45:00,37.42,37.44,37.41,37.44,7860.0,37.2524,37.2723,37.2424,37.2723,7860.0
2023-04-03 12:50:00,37.44,37.46,37.4,37.41,6631.0,37.2723,37.2922,37.2325,37.2424,6631.0
2023-04-03 12:55:00,37.41,37.44,37.39,37.41,13544.0,37.2424,37.2723,37.2225,37.2424,13544.0
2023-04-03 13:00:00,37.42,37.47,37.41,37.47,8294.0,37.2524,37.3021,37.2424,37.3021,8294.0
2023-04-03 13:05:00,37.47,37.53,37.46,37.53,10065.0,37.3021,37.3619,37.2922,37.3619,10065.0
2023-04-03 13:10:00,37.52,37.57,37.52,37.57,9368.0,37.3519,37.4017,37.3519,37.4017,9368.0
2023-04-03 13:15:00,37.57,37.57,37.54,37.55,10483.0,37.4017,37.4017,37.3718,37.3818,10483.0
2023-04-03 13:20:00,37.55,37.56,37.54,37.55,7346.0,37.3818,37.3917,37.3718,37.3818,7346.0
2023-04-03 13:25:00,37.55,37.56,37.48,37.48,11492.0,37.3818,37.3917,37.3121,37.3121,11492.0
2023-04-03 13:30:00,37.49,37.59,37.48,37.58,10978.0,37.3221,37.4216,37.3121,37.4117,10978.0
2023-04-03 13:35:00,37.59,37.62,37.57,37.62,17371.0,37.4216,37.4515,37.4017,37.4515,17371.0
2023-04-03 13:40:00,37.62,37.62,37.58,37.58,4636.0,37.4515,37.4515,37.4117,37.4117,4636.0
2023-04-03 13:45:00,37.57,37.57,37.53,37.54,9905.0,37.4017,37.4017,37.3619,37.3718,9905.0
2023-04-03 13:50:00,37.54,37.54,37.48,37.49,12006.0,37.3718,37.3718,37.3121,37.3221,12006.0
2023-04-03 13:55:00,37.49,37.54,37.48,37.53,14969.0,37.3221,37.3718,37.3121,37.3619,14969.0
2023-04-03 14:00:00,37.53,37.56,37.52,37.52,8298.0,37.3619,37.3917,37.3519,37.3519,8298.0
2023-04-03 14:05:00,37.52,37.52,37.45,37.45,18403.0,37.3519,37.3519,37.2822,37.2822,18403.0
2023-04-03 14:10:00,37.45,37.52,37.45,37.48,7895.0,37.2822,37.3519,37.2822,37.3121,7895.0
2023-04-03 14:15:00,37.49,37.51,37.48,37.49,4300.0,37.3221,37.342,37.3121,37.3221,4300.0
2023-04-03 14:20:00,37.49,37.49,37.45,37.45,15055.0,37.3221,37.3221,37.2822,37.2822,15055.0
2023-04-03 14:25:00,37.46,37.49,37.45,37.45,10918.0,37.2922,37.3221,37.2822,37.2822,10918.0
2023-04-03 14:30:00,37.45,37.5,37.45,37.47,11564.0,37.2822,37.332,37.2822,37.3021,11564.0
2023-04-03 14:35:00,37.47,37.48,37.45,37.45,12886.0,37.3021,37.3121,37.2822,37.2822,12886.0
2023-04-03 14:40:00,37.45,37.48,37.43,37.47,14965.0,37.2822,37.3121,37.2623,37.3021,14965.0
2023-04-03 14:45:00,37.46,37.48,37.41,37.48,16514.0,37.2922,37.3121,37.2424,37.3121,16514.0
2023-04-03 14:50:00,37.48,37.5,37.45,37.45,16684.0,37.3121,37.332,37.2822,37.2822,16684.0
2023-04-03 14:55:00,37.45,37.46,37.44,37.45,11309.0,37.2822,37.2922,37.2723,37.2822,11309.0
2023-04-03 15:00:00,37.45,37.49,37.44,37.45,20367.0,37.2822,37.3221,37.2723,37.2822,20367.0
2023-04-03 15:05:00,37.45,37.5,37.45,37.48,18123.0,37.2822,37.332,37.2822,37.3121,18123.0
2023-04-03 15:10:00,37.48,37.49,37.45,37.48,18696.0,37.3121,37.3221,37.2822,37.3121,18696.0
2023-04-03 15:15:00,37.48,37.5,37.47,37.48,12394.0,37.3121,37.332,37.3021,37.3121,12394.0
2023-04-03 15:20:00,37.48,37.52,37.48,37.5,21143.0,37.3121,37.3519,37.3121,37.332,21143.0
2023-04-03 15:25:00,37.5,37.55,37.49,37.54,20288.0,37.332,37.3818,37.3221,37.3718,20288.0
2023-04-03 15:30:00,37.55,37.56,37.5,37.55,23041.0,37.3818,37.3917,37.332,37.3818,23041.0
2023-04-03 15:35:00,37.56,37.57,37.51,37.55,27862.0,37.3917,37.4017,37.342,37.3818,27862.0
2023-04-03 15:40:00,37.54,37.54,37.48,37.51,40065.0,37.3718,37.3718,37.3121,37.342,40065.0
2023-04-03 15:45:00,37.51,37.53,37.49,37.5,22746.0,37.342,37.3619,37.3221,37.332,22746.0
2023-04-03 15:50:00,37.51,37.56,37.36,37.36,115375.0,37.342,37.3917,37.1926,37.1926,115375.0
2023-04-03 15:55:00,37.35,37.42,37.34,37.41,233738.0,37.1827,37.2524,37.1727,37.2424,233738.0
2023-04-04 09:30:00,37.14,37.37,37.11,37.37,61904.0,36.9736,37.2026,36.9438,37.2026,61904.0
2023-04-04 09:35:00,37.37,37.52,37.32,37.38,20481.0,37.2026,37.3519,37.1528,37.2126,20481.0
2023-04-04 09:40:00,37.39,37.42,37.16,37.19,25243.0,37.2225,37.2524,36.9935,37.0234,25243.0
2023-04-04 09:45:00,37.18,37.21,37.03,37.08,28669.0,37.0134,37.0433,36.8641,36.9139,28669.0
2023-04-04 09:50:00,37.07,37.11,36.97,37.02,21564.0,36.9039,36.9438,36.8044,36.8542,21564.0
2023-04-04 09:55:00,37.02,37.19,37.0,37.19,22989.0,36.8542,37.0234,36.8343,37.0234,22989.0
2023-04-04 10:00:00,37.21,37.3,37.19,37.2,11489.0,37.0433,37.1329,37.0234,37.0334,11489.0
2023-04-04 10:05:00,37.2,37.22,37.16,37.17,7188.0,37.0334,37.0533,36.9935,37.0035,7188.0
2023-04-04 10:10:00,37.18,37.33,37.18,37.27,28203.0,37.0134,37.1628,37.0134,37.103,28203.0
2023-04-04 10:15:00,37.29,37.29,37.15,37.17,31810.0,37.123,37.123,36.9836,37.0035,31810.0
2023-04-04 10:20:00,37.16,37.17,37.07,37.13,9800.0,36.9935,37.0035,36.9039,36.9637,9800.0
2023-04-04 10:25:00,37.13,37.25,37.09,37.23,10354.0,36.9637,37.0831,36.9239,37.0632,10354.0
2023-04-04 10:30:00,37.23,37.31,37.22,37.3,10517.0,37.0632,37.1429,37.0533,37.1329,10517.0
2023-04-04 10:35:00,37.28,37.36,37.27,37.33,13047.0,37.113,37.1926,37.103,37.1628,13047.0
2023-04-04 10:40:00,37.34,37.34,37.26,37.3,13848.0,37.1727,37.1727,37.0931,37.1329,13848.0
2023-04-04 10:45:00,37.33,37.37,37.28,37.34,10341.0,37.1628,37.2026,37.113,37.1727,10341.0
2023-04-04 10:50:00,37.34,37.43,37.34,37.39,10914.0,37.1727,37.2623,37.1727,37.2225,10914.0
2023-04-04 10:55:00,37.4,37.46,37.39,37.45,10320.0,37.2325,37.2922,37.2225,37.2822,10320.0
2023-04-04 11:00:00,37.45,37.47,37.41,37.43,7874.0,37.2822,37.3021,37.2424,37.2623,7874.0
2023-04-04 11:05:00,37.43,37.49,37.41,37.45,14244.0,37.2623,37.3221,37.2424,37.2822,14244.0
2023-04-04 11:10:00,37.45,37.56,37.43,37.54,19406.0,37.2822,37.3917,37.2623,37.3718,19406.0
2023-04-04 11:15:00,37.55,37.58,37.52,37.58,26201.0,37.3818,37.4117,37.3519,37.4117,26201.0
2023-04-04 11:20:00,37.59,37.61,37.54,37.6,19021.0,37.4216,37.4415,37.3718,37.4316,19021.0
2023-04-04 11:25:00,37.61,37.76,37.6,37.75,22896.0,37.4415,37.5908,37.4316,37.5809,22896.0
2023-04-04 11:30:00,37.75,37.78,37.58,37.58,22723.0,37.5809,37.6108,37.4117,37.4117,22723.0
2023-04-04 11:35:00,37.59,37.59,37.52,37.54,13523.0,37.4216,37.4216,37.3519,37.3718,13523.0
2023-04-04 11:40:00,37.54,37.55,37.5,37.52,4204.0,37.3718,37.3818,37.332,37.3519,4204.0
2023-04-04 11:45:00,37.52,37.54,37.45,37.46,6467.0,37.3519,37.3718,37.2822,37.2922,6467.0
2023-04-04 11:50:00,37.45,37.45,37.36,37.38,8473.0,37.2822,37.2822,37.1926,37.2126,8473.0
2023-04-04 11:55:00,37.4,37.41,37.35,37.36,6321.0,37.2325,37.2424,37.1827,37.1926,6321.0
2023-04-04 12:00:00,37.35,37.39,37.29,37.3,10782.0,37.1827,37.2225,37.123,37.1329,10782.0
2023-04-04 12:05:00,37.29,37.31,37.23,37.23,7212.0,37.123,37.1429,37.0632,37.0632,7212.0
2023-04-04 12:10:00,37.24,37.29,37.23,37.29,5608.0,37.0732,37.123,37.0632,37.123,5608.0
2023-04-04 12:15:00,37.27,37.27,37.2,37.2,9702.0,37.103,37.103,37.0334,37.0334,9702.0
2023-04-04 12:20:00,37.2,37.22,37.18,37.19,13965.0,37.0334,37.0533,37.0134,37.0234,13965.0
2023-04-04 12:25:00,37.19,37.2,37.16,37.19,14596.0,37.0234,37.0334,36.9935,37.0234,14596.0
2023-04-04 12:30:00,37.2,37.25,37.19,37.2,4784.0,37.0334,37.0831,37.0234,37.0334,4784.0
2023-04-04 12:35:00,37.2,37.26,37.2,37.25,3700.0,37.0334,37.0931,37.0334,37.0831,3700.0
2023-04-04 12:40:00,37.26,37.32,37.26,37.31,4828.0,37.0931,37.1528,37.0931,37.1429,4828.0
2023-04-04 12:45:00,37.32,37.32,37.29,37.3,2200.0,37.1528,37.1528,37.123,37.1329,2200.0
2023-04-04 12:50:00,37.3,37.35,37.3,37.31,5737.0,37.1329,37.1827,37.1329,37.1429,5737.0
2023-04-04 12:55:00,37.31,37.35,37.31,37.32,5485.0,37.1429,37.1827,37.1429,37.1528,5485.0
2023-04-04 13:00:00,37.31,37.34,37.3,37.33,5734.0,37.1429,37.1727,37.1329,37.1628,5734.0
2023-04-04 13:05:00,37.32,37.34,37.31,37.32,3584.0,37.1528,37.1727,37.1429,37.1528,3584.0
2023-04-04 13:10:00,37.3,37.33,37.3,37.33,3000.0,37.1329,37.1628,37.1329,37.1628,3000.0
2023-04-04 13:15:00,37.32,37.36,37.32,37.34,5694.0,37.1528,37.1926,37.1528,37.1727,5694.0
2023-04-04 13:20:00,37.34,37.38,37.33,37.38,3686.0,37.1727,37.2126,37.1628,37.2126,3686.0
2023-04-04 13:25:00,37.38,37.41,37.37,37.39,3244.0,37.2126,37.2424,37.2026,37.2225,3244.0
2023-04-04 13:30:00,37.39,37.44,37.39,37.41,11022.0,37.2225,37.2723,37.2225,37.2424,11022.0
2023-04-04 13:35:00,37.4,37.41,37.38,37.39,3338.0,37.2325,37.2424,37.2126,37.2225,3338.0
2023-04-04 13:40:00,37.4,37.43,37.39,37.39,4294.0,37.2325,37.2623,37.2225,37.2225,4294.0
2023-04-04 13:45:00,37.39,37.39,37.36,37.39,4715.0,37.2225,37.2225,37.1926,37.2225,4715.0
2023-04-04 13:50:00,37.38,37.39,37.36,37.37,3800.0,37.2126,37.2225,37.1926,37.2026,3800.0
2023-04-04 13:55:00,37.37,37.41,37.36,37.4,12758.0,37.2026,37.2424,37.1926,37.2325,12758.0
2023-04-04 14:00:00,37.39,37.45,37.38,37.41,5900.0,37.2225,37.2822,37.2126,37.2424,5900.0
2023-04-04 14:05:00,37.41,37.42,37.4,37.41,5544.0,37.2424,37.2524,37.2325,37.2424,5544.0
2023-04-04 14:10:00,37.42,37.45,37.42,37.44,7087.0,37.2524,37.2822,37.2524,37.2723,7087.0
2023-04-04 14:15:00,37.44,37.46,37.42,37.45,4426.0,37.2723,37.2922,37.2524,37.2822,4426.0
2023-04-04 14:20:00,37.46,37.48,37.44,37.45,4800.0,37.2922,37.3121,37.2723,37.2822,4800.0
2023-04-04 14:25:00,37.44,37.49,37.44,37.48,5814.0,37.2723,37.3221,37.2723,37.3121,5814.0
2023-04-04 14:30:00,37.48,37.53,37.47,37.52,7800.0,37.3121,37.3619,37.3021,37.3519,7800.0
2023-04-04 14:35:00,37.52,37.61,37.51,37.61,6300.0,37.3519,37.4415,37.342,37.4415,6300.0
2023-04-04 14:40:00,37.61,37.67,37.61,37.65,10938.0,37.4415,37.5013,37.4415,37.4813,10938.0
2023-04-04 14:45:00,37.64,37.65,37.61,37.62,9767.0,37.4714,37.4813,37.4415,37.4515,9767.0
2023-04-04 14:50:00,37.62,37.62,37.54,37.59,21557.0,37.4515,37.4515,37.3718,37.4216,21557.0
2023-04-04 14:55:00,37.59,37.61,37.51,37.52,9864.0,37.4216,37.4415,37.342,37.3519,9864.0
2023-04-04 15:00:00,37.53,37.55,37.49,37.54,7600.0,37.3619,37.3818,37.3221,37.3718,7600.0
2023-04-04 15:05:00,37.54,37.58,37.52,37.57,11074.0,37.3718,37.4117,37.3519,37.4017,11074.0
2023-04-04 15:10:00,37.57,37.59,37.54,37.59,10597.0,37.4017,37.4216,37.3718,37.4216,10597.0
2023-04-04 15:15:00,37.59,37.64,37.59,37.63,13234.0,37.4216,37.4714,37.4216,37.4614,13234.0
2023-04-04 15:20:00,37.63,37.67,37.62,37.62,13872.0,37.4614,37.5013,37.4515,37.4515,13872.0
2023-04-04 15:25:00,37.63,37.63,37.57,37.58,11527.0,37.4614,37.4614,37.4017,37.4117,11527.0
2023-04-04 15:30:00,37.58,37.58,37.5,37.52,14280.0,37.4117,37.4117,37.332,37.3519,14280.0
2023-04-04 15:35:00,37.52,37.58,37.52,37.58,15005.0,37.3519,37.4117,37.3519,37.4117,15005.0
2023-04-04 15:40:00,37.58,37.59,37.55,37.55,16844.0,37.4117,37.4216,37.3818,37.3818,16844.0
2023-04-04 15:45:00,37.56,37.56,37.49,37.52,17141.0,37.3917,37.3917,37.3221,37.3519,17141.0
2023-04-04 15:50:00,37.52,37.61,37.52,37.6,33181.0,37.3519,37.4415,37.3519,37.4316,33181.0
2023-04-04 15:55:00,37.6,37.63,37.52,37.55,134643.0,37.4316,37.4614,37.3519,37.3818,134643.0
2023-04-05 09:30:00,37.43,37.43,37.12,37.26,32480.0,37.2623,37.2623,36.9537,37.0931,32480.0
2023-04-05 09:35:00,37.23,37.23,36.91,36.93,35109.0,37.0632,37.0632,36.7447,36.7646,35109.0
2023-04-05 09:40:00,36.94,37.0,36.78,36.8,39458.0,36.7745,36.8343,36.6152,36.6352,39458.0
2023-04-05 09:45:00,36.8,36.84,36.72,36.82,24447.0,36.6352,36.675,36.5555,36.6551,24447.0
2023-04-05 09:50:00,36.81,36.91,36.73,36.89,34948.0,36.6451,36.7447,36.5655,36.7247,34948.0
2023-04-05 09:55:00,36.88,36.93,36.79,36.86,15744.0,36.7148,36.7646,36.6252,36.6949,15744.0
2023-04-05 10:00:00,36.87,36.95,36.8,36.82,11655.0,36.7048,36.7845,36.6352,36.6551,11655.0
2023-04-05 10:05:00,36.86,36.86,36.72,36.72,16260.0,36.6949,36.6949,36.5555,36.5555,16260.0
2023-04-05 10:10:00,36.7,36.7,36.49,36.5,19246.0,36.5356,36.5356,36.3265,36.3365,19246.0
2023-04-05 10:15:00,36.51,36.56,36.46,36.48,17803.0,36.3464,36.3962,36.2967,36.3166,17803.0
2023-04-05 10:20:00,36.48,36.6,36.48,36.6,25424.0,36.3166,36.436,36.3166,36.436,25424.0
2023-04-05 10:25:00,36.6,36.66,36.58,36.59,17918.0,36.436,36.4958,36.4161,36.4261,17918.0
2023-04-05 10:30:00,36.59,36.65,36.5,36.51,8567.0,36.4261,36.4858,36.3365,36.3464,8567.0
2023-04-05 10:35:00,36.52,36.58,36.48,36.57,18681.0,36.3564,36.4161,36.3166,36.4062,18681.0
2023-04-05 10:40:00,36.58,36.62,36.54,36.56,10979.0,36.4161,36.456,36.3763,36.3962,10979.0
2023-04-05 10:45:00,36.55,36.55,36.39,36.41,13139.0,36.3863,36.3863,36.227,36.2469,13139.0
2023-04-05 10:50:00,36.4,36.51,36.36,36.49,20797.0,36.2369,36.3464,36.1971,36.3265,20797.0
2023-04-05 10:55:00,36.5,36.53,36.43,36.44,18164.0,36.3365,36.3664,36.2668,36.2768,18164.0
2023-04-05 11:00:00,36.44,36.48,36.41,36.43,32054.0,36.2768,36.3166,36.2469,36.2668,32054.0
2023-04-05 11:05:00,36.44,36.5,36.43,36.45,15438.0,36.2768,36.3365,36.2668,36.2867,15438.0
2023-04-05 11:10:00,36.46,36.5,36.43,36.47,14247.0,36.2967,36.3365,36.2668,36.3066,14247.0
2023-04-05 11:15:00,36.47,36.63,36.47,36.62,8515.0,36.3066,36.4659,36.3066,36.456,8515.0
2023-04-05 11:20:00,36.61,36.64,36.58,36.64,6201.0,36.446,36.4759,36.4161,36.4759,6201.0
2023-04-05 11:25:00,36.66,36.66,36.59,36.62,9217.0,36.4958,36.4958,36.4261,36.456,9217.0
2023-04-05 11:30:00,36.62,36.68,36.61,36.66,5652.0,36.456,36.5157,36.446,36.4958,5652.0
2023-04-05 11:35:00,36.65,36.66,36.6,36.62,7741.0,36.4858,36.4958,36.436,36.456,7741.0
2023-04-05 11:40:00,36.63,36.65,36.62,36.63,4333.0,36.4659,36.4858,36.456,36.4659,4333.0
2023-04-05 11:45:00,36.62,36.64,36.56,36.57,8554.0,36.456,36.4759,36.3962,36.4062,8554.0
2023-04-05 11:50:00,36.56,36.58,36.54,36.54,7023.0,36.3962,36.4161,36.3763,36.3763,7023.0
2023-04-05 11:55:00,36.54,36.65,36.54,36.65,3500.0,36.3763,36.4858,36.3763,36.4858,3500.0
2023-04-05 12:00:00,36.65,36.68,36.63,36.66,11484.0,36.4858,36.5157,36.4659,36.4958,11484.0
2023-04-05 12:05:00,36.66,36.72,36.64,36.72,20466.0,36.4958,36.5555,36.4759,36.5555,20466.0
2023-04-05 12:10:00,36.73,36.77,36.72,36.72,4686.0,36.5655,36.6053,36.5555,36.5555,4686.0
2023-04-05 12:15:00,36.71,36.73,36.67,36.71,8696.0,36.5456,36.5655,36.5057,36.5456,8696.0
2023-04-05 12:20:00,36.71,36.72,36.7,36.71,1900.0,36.5456,36.5555,36.5356,36.5456,1900.0
2023-04-05 12:25:00,36.7,36.7,36.62,36.7,16344.0,36.5356,36.5356,36.456,36.5356,16344.0
2023-04-05 12:30:00,36.7,36.71,36.67,36.68,8034.0,36.5356,36.5456,36.5057,36.5157,8034.0
2023-04-05 12:35:00,36.68,36.72,36.66,36.66,5178.0,36.5157,36.5555,36.4958,36.4958,5178.0
2023-04-05 12:40:00,36.66,36.71,36.64,36.7,7855.0,36.4958,36.5456,36.4759,36.5356,7855.0
2023-04-05 12:45:00,36.7,36.7,36.66,36.66,5531.0,36.5356,36.5356,36.4958,36.4958,5531.0
2023-04-05 12:50:00,36.66,36.67,36.64,36.66,5129.0,36.4958,36.5057,36.4759,36.4958,5129.0
2023-04-05 12:55:00,36.66,36.67,36.65,36.66,4408.0,36.4958,36.5057,36.4858,36.4958,4408.0
2023-04-05 13:00:00,36.66,36.66,36.62,36.64,4488.0,36.4958,36.4958,36.456,36.4759,4488.0
2023-04-05 13:05:00,36.63,36.65,36.61,36.64,6044.0,36.4659,36.4858,36.446,36.4759,6044.0
2023-04-05 13:10:00,36.63,36.7,36.63,36.67,6584.0,36.4659,36.5356,36.4659,36.5057,6584.0
2023-04-05 13:15:00,36.69,36.72,36.68,36.7,8384.0,36.5256,36.5555,36.5157,36.5356,8384.0
2023-04-05 13:20:00,36.7,36.71,36.69,36.71,3586.0,36.5356,36.5456,36.5256,36.5456,3586.0
2023-04-05 13:25:00,36.72,36.74,36.71,36.72,6000.0,36.5555,36.5754,36.5456,36.5555,6000.0
2023-04-05 13:30:00,36.72,36.74,36.71,36.72,3338.0,36.5555,36.5754,36.5456,36.5555,3338.0
2023-04-05 13:35:00,36.71,36.72,36.69,36.72,3609.0,36.5456,36.5555,36.5256,36.5555,3609.0
2023-04-05 13:40:00,36.72,36.74,36.71,36.73,5588.0,36.5555,36.5754,36.5456,36.5655,5588.0
2023-04-05 13:45:00,36.72,36.74,36.69,36.7,3525.0,36.5555,36.5754,36.5256,36.5356,3525.0
2023-04-05 13:50:00,36.7,36.7,36.67,36.69,10001.0,36.5356,36.5356,36.5057,36.5256,10001.0
2023-04-05 13:55:00,36.69,36.7,36.67,36.69,3453.0,36.5256,36.5356,36.5057,36.5256,3453.0
2023-04-05 14:00:00,36.7,36.71,36.69,36.7,24939.0,36.5356,36.5456,36.5256,36.5356,24939.0
2023-04-05 14:05:00,36.7,36.72,36.66,36.66,20614.0,36.5356,36.5555,36.4958,36.4958,20614.0
2023-04-05 14:10:00,36.66,36.68,36.65,36.66,11616.0,36.4958,36.5157,36.4858,36.4958,11616.0
2023-04-05 14:15:00,36.66,36.69,36.66,36.69,2700.0,36.4958,36.5256,36.4958,36.5256,2700.0
2023-04-05 14:20:00,36.69,36.73,36.69,36.71,8489.0,36.5256,36.5655,36.5256,36.5456,8489.0
2023-04-05 14:25:00,36.7,36.71,36.68,36.68,9376.0,36.5356,36.5456,36.5157,36.5157,9376.0
2023-04-05 14:30:00,36.68,36.75,36.68,36.73,9352.0,36.5157,36.5854,36.5157,36.5655,9352.0
2023-04-05 14:35:00,36.73,36.76,36.72,36.75,6333.0,36.5655,36.5953,36.5555,36.5854,6333.0
2023-04-05 14:40:00,36.75,36.75,36.72,36.73,8367.0,36.5854,36.5854,36.5555,36.5655,8367.0
2023-04-05 14:45:00,36.73,36.75,36.71,36.72,16105.0,36.5655,36.5854,36.5456,36.5555,16105.0
2023-04-05 14:50:00,36.7,36.72,36.68,36.69,12093.0,36.5356,36.5555,36.5157,36.5256,12093.0
2023-04-05 14:55:00,36.7,36.7,36.64,36.68,12536.0,36.5356,36.5356,36.4759,36.5157,12536.0
2023-04-05 15:00:00,36.68,36.68,36.63,36.63,12539.0,36.5157,36.5157,36.4659,36.4659,12539.0
2023-04-05 15:05:00,36.64,36.66,36.56,36.57,13591.0,36.4759,36.4958,36.3962,36.4062,13591.0
2023-04-05 15:10:00,36.57,36.58,36.54,36.55,18172.0,36.4062,36.4161,36.3763,36.3863,18172.0
2023-04-05 15:15:00,36.55,36.6,36.55,36.6,9641.0,36.3863,36.436,36.3863,36.436,9641.0
2023-04-05 15:20:00,36.61,36.63,36.59,36.62,9213.0,36.446,36.4659,36.4261,36.456,9213.0
2023-04-05 15:25:00,36.62,36.65,36.61,36.63,15365.0,36.456,36.4858,36.446,36.4659,15365.0
2023-04-05 15:30:00,36.63,36.65,36.61,36.65,12758.0,36.4659,36.4858,36.446,36.4858,12758.0
2023-04-05 15:35:00,36.65,36.66,36.63,36.65,19575.0,36.4858,36.4958,36.4659,36.4858,19575.0
2023-04-05 15:40:00,36.64,36.69,36.62,36.69,13272.0,36.4759,36.5256,36.456,36.5256,13272.0
2023-04-05 15:45:00,36.69,36.7,36.67,36.68,15470.0,36.5256,36.5356,36.5057,36.5157,15470.0
2023-04-05 15:50:00,36.68,36.75,36.67,36.75,48243.0,36.5157,36.5854,36.5057,36.5854,48243.0
2023-04-05 15:55:00,36.75,36.78,36.7,36.73,119907.0,36.5854,36.6152,36.5356,36.5655,119907.0
2023-04-06 09:30:00,37.22,37.22,37.0,37.14,66425.0,37.0533,37.0533,36.8343,36.9736,66425.0
2023-04-06 09:35:00,37.15,37.25,37.0,37.0,54411.0,36.9836,37.0831,36.8343,36.8343,54411.0
2023-04-06 09:40:00,37.01,37.09,36.84,36.89,38018.0,36.8442,36.9239,36.675,36.7247,38018.0
2023-04-06 09:45:00,36.92,37.09,36.9,37.06,65574.0,36.7546,36.9239,36.7347,36.894,65574.0
2023-04-06 09:50:00,37.07,37.15,37.07,37.13,26081.0,36.9039,36.9836,36.9039,36.9637,26081.0
2023-04-06 09:55:00,37.14,37.2,37.08,37.1,31930.0,36.9736,37.0334,36.9139,36.9338,31930.0
2023-04-06 10:00:00,37.11,37.16,37.05,37.16,22103.0,36.9438,36.9935,36.884,36.9935,22103.0
2023-04-06 10:05:00,37.16,37.25,37.15,37.2,29628.0,36.9935,37.0831,36.9836,37.0334,29628.0
2023-04-06 10:10:00,37.19,37.28,37.16,37.27,12422.0,37.0234,37.113,36.9935,37.103,12422.0
2023-04-06 10:15:00,37.28,37.3,37.12,37.14,20690.0,37.113,37.1329,36.9537,36.9736,20690.0
2023-04-06 10:20:00,37.14,37.14,37.08,37.1,16305.0,36.9736,36.9736,36.9139,36.9338,16305.0
2023-04-06 10:25:00,37.13,37.16,37.12,37.15,17468.0,36.9637,36.9935,36.9537,36.9836,17468.0
2023-04-06 10:30:00,37.15,37.23,37.13,37.23,25442.0,36.9836,37.0632,36.9637,37.0632,25442.0
2023-04-06 10:35:00,37.23,37.23,37.14,37.15,11208.0,37.0632,37.0632,36.9736,36.9836,11208.0
2023-04-06 10:40:00,37.15,37.15,37.05,37.07,20568.0,36.9836,36.9836,36.884,36.9039,20568.0
2023-04-06 10:45:00,37.07,37.19,37.07,37.16,8779.0,36.9039,37.0234,36.9039,36.9935,8779.0
2023-04-06 10:50:00,37.17,37.24,37.17,37.22,16052.0,37.0035,37.0732,37.0035,37.0533,16052.0
2023-04-06 10:55:00,37.23,37.28,37.22,37.24,17349.0,37.0632,37.113,37.0533,37.0732,17349.0
2023-04-06 11:00:00,37.25,37.28,37.22,37.27,40193.0,37.0831,37.113,37.0533,37.103,40193.0
2023-04-06 11:05:00,37.27,37.36,37.26,37.34,16972.0,37.103,37.1926,37.0931,37.1727,16972.0
2023-04-06 11:10:00,37.36,37.42,37.35,37.38,46691.0,37.1926,37.2524,37.1827,37.2126,46691.0
2023-04-06 11:15:00,37.38,37.48,37.37,37.47,27261.0,37.2126,37.3121,37.2026,37.3021,27261.0
2023-04-06 11:20:00,37.46,37.46,37.36,37.38,6181.0,37.2922,37.2922,37.1926,37.2126,6181.0
2023-04-06 11:25:00,37.37,37.37,37.26,37.27,11339.0,37.2026,37.2026,37.0931,37.103,11339.0
2023-04-06 11:30:00,37.27,37.33,37.26,37.33,26963.0,37.103,37.1628,37.0931,37.1628,26963.0
2023-04-06 11:35:00,37.32,37.34,37.27,37.29,30525.0,37.1528,37.1727,37.103,37.123,30525.0
2023-04-06 11:40:00,37.28,37.36,37.28,37.35,6506.0,37.113,37.1926,37.113,37.1827,6506.0
2023-04-06 11:45:00,37.36,37.41,37.36,37.41,13646.0,37.1926,37.2424,37.1926,37.2424,13646.0
2023-04-06 11:50:00,37.4,37.4,37.34,37.34,6207.0,37.2325,37.2325,37.1727,37.1727,6207.0
2023-04-06 11:55:00,37.34,37.37,37.32,37.37,5442.0,37.1727,37.2026,37.1528,37.2026,5442.0
2023-04-06 12:00:00,37.37,37.42,37.37,37.37,7845.0,37.2026,37.2524,37.2026,37.2026,7845.0
2023-04-06 12:05:00,37.38,37.43,37.38,37.43,5831.0,37.2126,37.2623,37.2126,37.2623,5831.0
2023-04-06 12:10:00,37.42,37.43,37.36,37.36,8541.0,37.2524,37.2623,37.1926,37.1926,8541.0
2023-04-06 12:15:00,37.37,37.38,37.35,37.36,17972.0,37.2026,37.2126,37.1827,37.1926,17972.0
2023-04-06 12:20:00,37.36,37.37,37.34,37.36,4343.0,37.1926,37.2026,37.1727,37.1926,4343.0
2023-04-06 12:25:00,37.36,37.37,37.35,37.36,5217.0,37.1926,37.2026,37.1827,37.1926,5217.0
2023-04-06 12:30:00,37.37,37.45,37.36,37.44,13049.0,37.2026,37.2822,37.1926,37.2723,13049.0
2023-04-06 12:35:00,37.44,37.45,37.41,37.44,8616.0,37.2723,37.2822,37.2424,37.2723,8616.0
2023-04-06 12:40:00,37.43,37.44,37.41,37.44,3564.0,37.2623,37.2723,37.2424,37.2723,3564.0
2023-04-06 12:45:00,37.44,37.44,37.38,37.4,7955.0,37.2723,37.2723,37.2126,37.2325,7955.0
2023-04-06 12:50:00,37.39,37.41,37.37,37.37,7904.0,37.2225,37.2424,37.2026,37.2026,7904.0
2023-04-06 12:55:00,37.36,37.36,37.34,37.35,4712.0,37.1926,37.1926,37.1727,37.1827,4712.0
2023-04-06 13:00:00,37.36,37.41,37.35,37.4,11126.0,37.1926,37.2424,37.1827,37.2325,11126.0
2023-04-06 13:05:00,37.41,37.41,37.38,37.39,9512.0,37.2424,37.2424,37.2126,37.2225,9512.0
2023-04-06 13:10:00,37.38,37.41,37.38,37.4,4505.0,37.2126,37.2424,37.2126,37.2325,4505.0
2023-04-06 13:15:00,37.4,37.45,37.39,37.41,9865.0,37.2325,37.2822,37.2225,37.2424,9865.0
2023-04-06 13:20:00,37.41,37.45,37.41,37.44,7332.0,37.2424,37.2822,37.2424,37.2723,7332.0
2023-04-06 13:25:00,37.45,37.45,37.42,37.43,13036.0,37.2822,37.2822,37.2524,37.2623,13036.0
2023-04-06 13:30:00,37.42,37.43,37.41,37.41,4000.0,37.2524,37.2623,37.2424,37.2424,4000.0
2023-04-06 13:35:00,37.41,37.42,37.39,37.42,7728.0,37.2424,37.2524,37.2225,37.2524,7728.0
2023-04-06 13:40:00,37.42,37.43,37.39,37.43,4889.0,37.2524,37.2623,37.2225,37.2623,4889.0
2023-04-06 13:45:00,37.43,37.44,37.4,37.42,5369.0,37.2623,37.2723,37.2325,37.2524,5369.0
2023-04-06 13:50:00,37.42,37.45,37.41,37.45,10650.0,37.2524,37.2822,37.2424,37.2822,10650.0
2023-04-06 13:55:00,37.45,37.45,37.42,37.45,5161.0,37.2822,37.2822,37.2524,37.2822,5161.0
2023-04-06 14:00:00,37.45,37.5,37.44,37.48,6696.0,37.2822,37.332,37.2723,37.3121,6696.0
2023-04-06 14:05:00,37.48,37.53,37.47,37.53,10428.0,37.3121,37.3619,37.3021,37.3619,10428.0
2023-04-06 14:10:00,37.53,37.54,37.48,37.5,32004.0,37.3619,37.3718,37.3121,37.332,32004.0
2023-04-06 14:15:00,37.5,37.56,37.5,37.55,7152.0,37.332,37.3917,37.332,37.3818,7152.0
2023-04-06 14:20:00,37.55,37.63,37.54,37.63,13174.0,37.3818,37.4614,37.3718,37.4614,13174.0
2023-04-06 14:25:00,37.63,37.67,37.62,37.66,10528.0,37.4614,37.5013,37.4515,37.4913,10528.0
2023-04-06 14:30:00,37.67,37.73,37.67,37.72,14042.0,37.5013,37.561,37.5013,37.551,14042.0
2023-04-06 14:35:00,37.72,37.73,37.7,37.71,11978.0,37.551,37.561,37.5311,37.5411,11978.0
2023-04-06 14:40:00,37.7,37.76,37.7,37.75,9661.0,37.5311,37.5908,37.5311,37.5809,9661.0
2023-04-06 14:45:00,37.75,37.76,37.71,37.72,9912.0,37.5809,37.5908,37.5411,37.551,9912.0
2023-04-06 14:50:00,37.72,37.72,37.7,37.71,5736.0,37.551,37.551,37.5311,37.5411,5736.0
2023-04-06 14:55:00,37.72,37.72,37.69,37.7,9249.0,37.551,37.551,37.5212,37.5311,9249.0
2023-04-06 15:00:00,37.7,37.73,37.68,37.71,11118.0,37.5311,37.561,37.5112,37.5411,11118.0
2023-04-06 15:05:00,37.7,37.71,37.68,37.69,7574.0,37.5311,37.5411,37.5112,37.5212,7574.0
2023-04-06 15:10:00,37.69,37.72,37.65,37.7,22226.0,37.5212,37.551,37.4813,37.5311,22226.0
2023-04-06 15:15:00,37.69,37.69,37.62,37.63,8666.0,37.5212,37.5212,37.4515,37.4614,8666.0
2023-04-06 15:20:00,37.63,37.66,37.62,37.62,11905.0,37.4614,37.4913,37.4515,37.4515,11905.0
2023-04-06 15:25:00,37.63,37.64,37.59,37.6,5376.0,37.4614,37.4714,37.4216,37.4316,5376.0
2023-04-06 15:30:00,37.6,37.64,37.58,37.58,31292.0,37.4316,37.4714,37.4117,37.4117,31292.0
2023-04-06 15:35:00,37.58,37.62,37.57,37.61,24085.0,37.4117,37.4515,37.4017,37.4415,24085.0
2023-04-06 15:40:00,37.6,37.63,37.57,37.63,24987.0,37.4316,37.4614,37.4017,37.4614,24987.0
2023-04-06 15:45:00,37.63,37.69,37.62,37.68,60374.0,37.4614,37.5212,37.4515,37.5112,60374.0
2023-04-06 15:50:00,37.69,37.75,37.65,37.66,59234.0,37.5212,37.5809,37.4813,37.4913,59234.0
2023-04-06 15:55:00,37.65,37.7,37.61,37.62,133087.0,37.4813,37.5311,37.4415,37.4515,133087.0
2023-04-10 09:30:00,37.44,37.64,37.23,37.33,35011.0,37.2723,37.4714,37.0632,37.1628,35011.0
2023-04-10 09:35:00,37.35,37.64,37.33,37.64,21998.0,37.1827,37.4714,37.1628,37.4714,21998.0
2023-04-10 09:40:00,37.68,37.99,37.63,37.83,66348.0,37.5112,37.8198,37.4614,37.6605,66348.0
2023-04-10 09:45:00,37.84,37.84,37.71,37.84,28494.0,37.6705,37.6705,37.5411,37.6705,28494.0
2023-04-10 09:50:00,37.85,37.97,37.84,37.92,26781.0,37.6804,37.7999,37.6705,37.7501,26781.0
2023-04-10 09:55:00,37.94,38.0,37.91,37.91,17793.0,37.77,37.8298,37.7402,37.7402,17793.0
2023-04-10 10:00:00,37.93,37.97,37.9,37.96,16259.0,37.7601,37.7999,37.7302,37.79,16259.0
2023-04-10 10:05:00,37.98,37.99,37.92,37.98,16988.0,37.8099,37.8198,37.7501,37.8099,16988.0
2023-04-10 10:10:00,38.0,38.0,37.89,37.92,27711.0,37.8298,37.8298,37.7203,37.7501,27711.0
2023-04-10 10:15:00,37.93,37.98,37.92,37.96,7502.0,37.7601,37.8099,37.7501,37.79,7502.0
2023-04-10 10:20:00,37.95,38.0,37.93,37.98,13331.0,37.78,37.8298,37.7601,37.8099,13331.0
2023-04-10 10:25:00,37.98,37.99,37.91,37.91,23872.0,37.8099,37.8198,37.7402,37.7402,23872.0
2023-04-10 10:30:00,37.92,37.98,37.9,37.93,19829.0,37.7501,37.8099,37.7302,37.7601,19829.0
2023-04-10 10:35:00,37.95,37.98,37.88,37.88,22462.0,37.78,37.8099,37.7103,37.7103,22462.0
2023-04-10 10:40:00,37.88,37.93,37.86,37.93,10412.0,37.7103,37.7601,37.6904,37.7601,10412.0
2023-04-10 10:45:00,37.93,37.96,37.89,37.96,14326.0,37.7601,37.79,37.7203,37.79,14326.0
2023-04-10 10:50:00,37.95,38.0,37.94,37.97,7537.0,37.78,37.8298,37.77,37.7999,7537.0
2023-04-10 10:55:00,37.98,37.98,37.91,37.91,13070.0,37.8099,37.8099,37.7402,37.7402,13070.0
2023-04-10 11:00:00,37.92,37.99,37.92,37.94,17530.0,37.7501,37.8198,37.7501,37.77,17530.0
2023-04-10 11:05:00,37.94,37.96,37.93,37.94,23310.0,37.77,37.79,37.7601,37.77,23310.0
2023-04-10 11:10:00,37.94,38.0,37.94,37.98,14256.0,37.77,37.8298,37.77,37.8099,14256.0
2023-04-10 11:15:00,37.99,38.0,37.93,37.95,21323.0,37.8198,37.8298,37.7601,37.78,21323.0
2023-04-10 11:20:00,37.95,38.02,37.94,37.94,38148.0,37.78,37.8497,37.77,37.77,38148.0
2023-04-10 11:25:00,37.95,37.99,37.94,37.98,14455.0,37.78,37.8198,37.77,37.8099,14455.0
2023-04-10 11:30:00,37.98,38.0,37.95,37.98,13924.0,37.8099,37.8298,37.78,37.8099,13924.0
2023-04-10 11:35:00,37.98,37.99,37.96,37.98,16561.0,37.8099,37.8198,37.79,37.8099,16561.0
2023-04-10 11:40:00,37.98,37.99,37.95,37.96,11630.0,37.8099,37.8198,37.78,37.79,11630.0
2023-04-10 11:45:00,37.97,37.99,37.96,37.97,21830.0,37.7999,37.8198,37.79,37.7999,21830.0
2023-04-10 11:50:00,37.96,37.96,37.87,37.87,20932.0,37.79,37.79,37.7004,37.7004,20932.0
2023-04-10 11:55:00,37.87,37.87,37.77,37.77,12569.0,37.7004,37.7004,37.6008,37.6008,12569.0
2023-04-10 12:00:00,37.77,37.8,37.71,37.74,10561.0,37.6008,37.6307,37.5411,37.5709,10561.0
2023-04-10 12:05:00,37.75,37.79,37.74,37.77,12901.0,37.5809,37.6207,37.5709,37.6008,12901.0
2023-04-10 12:10:00,37.76,37.77,37.75,37.76,9300.0,37.5908,37.6008,37.5809,37.5908,9300.0
2023-04-10 12:15:00,37.76,37.78,37.72,37.74,14919.0,37.5908,37.6108,37.551,37.5709,14919.0
2023-04-10 12:20:00,37.75,37.76,37.7,37.72,8385.0,37.5809,37.5908,37.5311,37.551,8385.0
2023-04-10 12:25:00,37.7,37.75,37.7,37.75,5247.0,37.5311,37.5809,37.5311,37.5809,5247.0
2023-04-10 12:30:00,37.73,37.75,37.71,37.73,9685.0,37.561,37.5809,37.5411,37.561,9685.0
2023-04-10 12:35:00,37.76,37.81,37.74,37.77,15874.0,37.5908,37.6406,37.5709,37.6008,15874.0
2023-04-10 12:40:00,37.76,37.79,37.76,37.79,5233.0,37.5908,37.6207,37.5908,37.6207,5233.0
2023-04-10 12:45:00,37.8,37.82,37.78,37.8,10320.0,37.6307,37.6506,37.6108,37.6307,10320.0
2023-04-10 12:50:00,37.79,37.8,37.74,37.75,8169.0,37.6207,37.6307,37.5709,37.5809,8169.0
2023-04-10 12:55:00,37.74,37.76,37.73,37.76,6913.0,37.5709,37.5908,37.561,37.5908,6913.0
2023-04-10 13:00:00,37.76,37.76,37.74,37.75,5265.0,37.5908,37.5908,37.5709,37.5809,5265.0
2023-04-10 13:05:00,37.75,37.81,37.75,37.8,12210.0,37.5809,37.6406,37.5809,37.6307,12210.0
2023-04-10 13:10:00,37.8,37.8,37.75,37.76,7452.0,37.6307,37.6307,37.5809,37.5908,7452.0
2023-04-10 13:15:00,37.75,37.76,37.72,37.73,8581.0,37.5809,37.5908,37.551,37.561,8581.0
2023-04-10 13:20:00,37.71,37.73,37.65,37.66,11698.0,37.5411,37.561,37.4813,37.4913,11698.0
2023-04-10 13:25:00,37.66,37.69,37.64,37.64,8175.0,37.4913,37.5212,37.4714,37.4714,8175.0
2023-04-10 13:30:00,37.64,37.67,37.61,37.66,7636.0,37.4714,37.5013,37.4415,37.4913,7636.0
2023-04-10 13:35:00,37.66,37.7,37.65,37.66,13308.0,37.4913,37.5311,37.4813,37.4913,13308.0
2023-04-10 13:40:00,37.66,37.66,37.6,37.61,13934.0,37.4913,37.4913,37.4316,37.4415,13934.0
2023-04-10 13:45:00,37.6,37.61,37.56,37.57,15344.0,37.4316,37.4415,37.3917,37.4017,15344.0
2023-04-10 13:50:00,37.56,37.57,37.54,37.57,12755.0,37.3917,37.4017,37.3718,37.4017,12755.0
2023-04-10 13:55:00,37.57,37.63,37.57,37.61,4285.0,37.4017,37.4614,37.4017,37.4415,4285.0
2023-04-10 14:00:00,37.61,37.67,37.6,37.67,7934.0,37.4415,37.5013,37.4316,37.5013,7934.0
2023-04-10 14:05:00,37.69,37.71,37.69,37.69,5113.0,37.5212,37.5411,37.5212,37.5212,5113.0
2023-04-10 14:10:00,37.69,37.73,37.69,37.72,4513.0,37.5212,37.561,37.5212,37.551,4513.0
2023-04-10 14:15:00,37.73,37.77,37.72,37.75,10719.0,37.561,37.6008,37.551,37.5809,10719.0
2023-04-10 14:20:00,37.75,37.79,37.74,37.77,11638.0,37.5809,37.6207,37.5709,37.6008,11638.0
2023-04-10 14:25:00,37.77,37.79,37.76,37.78,9200.0,37.6008,37.6207,37.5908,37.6108,9200.0
2023-04-10 14:30:00,37.78,37.78,37.72,37.73,15462.0,37.6108,37.6108,37.551,37.561,15462.0
2023-04-10 14:35:00,37.73,37.75,37.72,37.74,11154.0,37.561,37.5809,37.551,37.5709,11154.0
2023-04-10 14:40:00,37.74,37.74,37.7,37.7,6061.0,37.5709,37.5709,37.5311,37.5311,6061.0
2023-04-10 14:45:00,37.7,37.74,37.7,37.73,23342.0,37.5311,37.5709,37.5311,37.561,23342.0
2023-04-10 14:50:00,37.73,37.74,37.72,37.73,15556.0,37.561,37.5709,37.551,37.561,15556.0
2023-04-10 14:55:00,37.73,37.74,37.71,37.73,23568.0,37.561,37.5709,37.5411,37.561,23568.0
2023-04-10 15:00:00,37.74,37.77,37.73,37.76,8524.0,37.5709,37.6008,37.561,37.5908,8524.0
2023-04-10 15:05:00,37.79,37.79,37.74,37.77,18942.0,37.6207,37.6207,37.5709,37.6008,18942.0
2023-04-10 15:10:00,37.77,37.79,37.76,37.79,15801.0,37.6008,37.6207,37.5908,37.6207,15801.0
2023-04-10 15:15:00,37.79,37.83,37.78,37.82,26136.0,37.6207,37.6605,37.6108,37.6506,26136.0
2023-04-10 15:20:00,37.82,37.88,37.82,37.85,33916.0,37.6506,37.7103,37.6506,37.6804,33916.0
2023-04-10 15:25:00,37.84,37.89,37.84,37.86,26093.0,37.6705,37.7203,37.6705,37.6904,26093.0
2023-04-10 15:30:00,37.86,37.89,37.86,37.89,22402.0,37.6904,37.7203,37.6904,37.7203,22402.0
2023-04-10 15:35:00,37.88,37.89,37.83,37.84,27198.0,37.7103,37.7203,37.6605,37.6705,27198.0
2023-04-10 15:40:00,37.84,37.87,37.81,37.81,23069.0,37.6705,37.7004,37.6406,37.6406,23069.0
2023-04-10 15:45:00,37.82,37.82,37.79,37.8,23541.0,37.6506,37.6506,37.6207,37.6307,23541.0
2023-04-10 15:50:00,37.8,37.8,37.75,37.77,62608.0,37.6307,37.6307,37.5809,37.6008,62608.0
2023-04-10 15:55:00,37.77,37.81,37.74,37.8,71972.0,37.6008,37.6406,37.5709,37.6307,71972.0
2023-04-11 09:30:00,38.1,38.44,38.09,38.41,106810.0,37.9293,38.2678,37.9194,38.2379,106810.0
2023-04-11 09:35:00,38.44,38.47,38.05,38.12,56655.0,38.2678,38.2977,37.8796,37.9492,56655.0
2023-04-11 09:40:00,38.1,38.13,37.91,37.94,49226.0,37.9293,37.9592,37.7402,37.77,49226.0
2023-04-11 09:45:00,37.94,38.09,37.93,37.97,41826.0,37.77,37.9194,37.7601,37.7999,41826.0
2023-04-11 09:50:00,37.97,38.05,37.94,38.0,20493.0,37.7999,37.8796,37.77,37.8298,20493.0
2023-04-11 09:55:00,38.0,38.02,37.94,38.0,30396.0,37.8298,37.8497,37.77,37.8298,30396.0
2023-04-11 10:00:00,38.0,38.04,37.97,38.0,52179.0,37.8298,37.8696,37.7999,37.8298,52179.0
2023-04-11 10:05:00,37.97,37.98,37.88,37.91,20567.0,37.7999,37.8099,37.7103,37.7402,20567.0
2023-04-11 10:10:00,37.91,37.93,37.8,37.85,14003.0,37.7402,37.7601,37.6307,37.6804,14003.0
2023-04-11 10:15:00,37.84,37.94,37.83,37.93,12223.0,37.6705,37.77,37.6605,37.7601,12223.0
2023-04-11 10:20:00,37.96,38.05,37.96,38.05,33239.0,37.79,37.8796,37.79,37.8796,33239.0
2023-04-11 10:25:00,38.05,38.09,38.01,38.03,54802.0,37.8796,37.9194,37.8397,37.8596,54802.0
2023-04-11 10:30:00,38.04,38.04,37.96,37.97,21095.0,37.8696,37.8696,37.79,37.7999,21095.0
2023-04-11 10:35:00,37.96,38.02,37.95,38.0,17391.0,37.79,37.8497,37.78,37.8298,17391.0
2023-04-11 10:40:00,38.0,38.01,37.97,37.98,14564.0,37.8298,37.8397,37.7999,37.8099,14564.0
2023-04-11 10:45:00,37.99,38.02,37.98,38.02,14067.0,37.8198,37.8497,37.8099,37.8497,14067.0
2023-04-11 10:50:00,38.02,38.03,37.98,38.0,28229.0,37.8497,37.8596,37.8099,37.8298,28229.0
2023-04-11 10:55:00,38.0,38.0,37.94,37.96,20184.0,37.8298,37.8298,37.77,37.79,20184.0
2023-04-11 11:00:00,37.96,38.0,37.96,37.98,17326.0,37.79,37.8298,37.79,37.8099,17326.0
2023-04-11 11:05:00,37.98,38.01,37.98,37.98,14490.0,37.8099,37.8397,37.8099,37.8099,14490.0
2023-04-11 11:10:00,37.98,38.02,37.96,37.98,19967.0,37.8099,37.8497,37.79,37.8099,19967.0
2023-04-11 11:15:00,37.98,38.0,37.95,37.97,11342.0,37.8099,37.8298,37.78,37.7999,11342.0
2023-04-11 11:20:00,37.96,38.0,37.92,38.0,32586.0,37.79,37.8298,37.7501,37.8298,32586.0
2023-04-11 11:25:00,37.99,37.99,37.93,37.93,6422.0,37.8198,37.8198,37.7601,37.7601,6422.0
2023-04-11 11:30:00,37.93,37.94,37.9,37.93,5234.0,37.7601,37.77,37.7302,37.7601,5234.0
2023-04-11 11:35:00,37.92,37.94,37.87,37.88,15225.0,37.7501,37.77,37.7004,37.7103,15225.0
2023-04-11 11:40:00,37.88,37.89,37.85,37.89,12395.0,37.7103,37.7203,37.6804,37.7203,12395.0
2023-04-11 11:45:00,37.9,37.9,37.87,37.88,8112.0,37.7302,37.7302,37.7004,37.7103,8112.0
2023-04-11 11:50:00,37.87,37.89,37.86,37.89,12772.0,37.7004,37.7203,37.6904,37.7203,12772.0
2023-04-11 11:55:00,37.89,37.89,37.85,37.87,8630.0,37.7203,37.7203,37.6804,37.7004,8630.0
2023-04-11 12:00:00,37.87,37.9,37.86,37.89,5304.0,37.7004,37.7302,37.6904,37.7203,5304.0
2023-04-11 12:05:00,37.9,37.91,37.85,37.87,14612.0,37.7302,37.7402,37.6804,37.7004,14612.0
2023-04-11 12:10:00,37.88,37.89,37.85,37.85,9396.0,37.7103,37.7203,37.6804,37.6804,9396.0
2023-04-11 12:15:00,37.86,37.86,37.83,37.84,4418.0,37.6904,37.6904,37.6605,37.6705,4418.0
2023-04-11 12:20:00,37.83,37.84,37.81,37.84,7748.0,37.6605,37.6705,37.6406,37.6705,7748.0
2023-04-11 12:25:00,37.83,37.87,37.8,37.84,13193.0,37.6605,37.7004,37.6307,37.6705,13193.0
2023-04-11 12:30:00,37.84,37.86,37.83,37.84,17138.0,37.6705,37.6904,37.6605,37.6705,17138.0
2023-04-11 12:35:00,37.84,37.84,37.8,37.81,5086.0,37.6705,37.6705,37.6307,37.6406,5086.0
2023-04-11 12:40:00,37.79,37.79,37.74,37.75,5358.0,37.6207,37.6207,37.5709,37.5809,5358.0
2023-04-11 12:45:00,37.75,37.75,37.69,37.7,9679.0,37.5809,37.5809,37.5212,37.5311,9679.0
2023-04-11 12:50:00,37.7,37.7,37.67,37.68,7813.0,37.5311,37.5311,37.5013,37.5112,7813.0
2023-04-11 12:55:00,37.68,37.68,37.65,37.66,5850.0,37.5112,37.5112,37.4813,37.4913,5850.0
2023-04-11 13:00:00,37.66,37.66,37.63,37.63,3378.0,37.4913,37.4913,37.4614,37.4614,3378.0
2023-04-11 13:05:00,37.63,37.65,37.62,37.63,8054.0,37.4614,37.4813,37.4515,37.4614,8054.0
2023-04-11 13:10:00,37.62,37.63,37.57,37.58,8361.0,37.4515,37.4614,37.4017,37.4117,8361.0
2023-04-11 13:15:00,37.59,37.61,37.57,37.58,7255.0,37.4216,37.4415,37.4017,37.4117,7255.0
2023-04-11 13:20:00,37.57,37.59,37.55,37.57,8844.0,37.4017,37.4216,37.3818,37.4017,8844.0
2023-04-11 13:25:00,37.57,37.58,37.56,37.56,10507.0,37.4017,37.4117,37.3917,37.3917,10507.0
2023-04-11 13:30:00,37.55,37.56,37.53,37.53,10320.0,37.3818,37.3917,37.3619,37.3619,10320.0
2023-04-11 13:35:00,37.54,37.54,37.49,37.51,16763.0,37.3718,37.3718,37.3221,37.342,16763.0
2023-04-11 13:40:00,37.51,37.54,37.5,37.54,7725.0,37.342,37.3718,37.332,37.3718,7725.0
2023-04-11 13:45:00,37.53,37.56,37.53,37.56,5610.0,37.3619,37.3917,37.3619,37.3917,5610.0
2023-04-11 13:50:00,37.55,37.56,37.5,37.5,5788.0,37.3818,37.3917,37.332,37.332,5788.0
2023-04-11 13:55:00,37.5,37.5,37.48,37.48,8250.0,37.332,37.332,37.3121,37.3121,8250.0
2023-04-11 14:00:00,37.48,37.49,37.41,37.41,10714.0,37.3121,37.3221,37.2424,37.2424,10714.0
2023-04-11 14:05:00,37.41,37.41,37.37,37.38,18999.0,37.2424,37.2424,37.2026,37.2126,18999.0
2023-04-11 14:10:00,37.36,37.38,37.34,37.34,9036.0,37.1926,37.2126,37.1727,37.1727,9036.0
2023-04-11 14:15:00,37.34,37.36,37.33,37.36,16801.0,37.1727,37.1926,37.1628,37.1926,16801.0
2023-04-11 14:20:00,37.36,37.41,37.35,37.4,15135.0,37.1926,37.2424,37.1827,37.2325,15135.0
2023-04-11 14:25:00,37.4,37.42,37.39,37.41,6723.0,37.2325,37.2524,37.2225,37.2424,6723.0
2023-04-11 14:30:00,37.41,37.43,37.39,37.41,8440.0,37.2424,37.2623,37.2225,37.2424,8440.0
2023-04-11 14:35:00,37.41,37.41,37.38,37.39,13120.0,37.2424,37.2424,37.2126,37.2225,13120.0
2023-04-11 14:40:00,37.39,37.39,37.35,37.36,9848.0,37.2225,37.2225,37.1827,37.1926,9848.0
2023-04-11 14:45:00,37.36,37.37,37.32,37.32,19812.0,37.1926,37.2026,37.1528,37.1528,19812.0
2023-04-11 14:50:00,37.32,37.34,37.31,37.34,12140.0,37.1528,37.1727,37.1429,37.1727,12140.0
2023-04-11 14:55:00,37.33,37.35,37.31,37.34,16325.0,37.1628,37.1827,37.1429,37.1727,16325.0
2023-04-11 15:00:00,37.34,37.39,37.33,37.37,28649.0,37.1727,37.2225,37.1628,37.2026,28649.0
2023-04-11 15:05:00,37.37,37.37,37.31,37.32,28317.0,37.2026,37.2026,37.1429,37.1528,28317.0
2023-04-11 15:10:00,37.32,37.32,37.24,37.25,49241.0,37.1528,37.1528,37.0732,37.0831,49241.0
2023-04-11 15:15:00,37.26,37.32,37.23,37.32,49214.0,37.0931,37.1528,37.0632,37.1528,49214.0
2023-04-11 15:20:00,37.33,37.34,37.3,37.34,29636.0,37.1628,37.1727,37.1329,37.1727,29636.0
2023-04-11 15:25:00,37.34,37.34,37.31,37.32,26592.0,37.1727,37.1727,37.1429,37.1528,26592.0
2023-04-11 15:30:00,37.32,37.33,37.26,37.27,25229.0,37.1528,37.1628,37.0931,37.103,25229.0
2023-04-11 15:35:00,37.27,37.29,37.22,37.23,28072.0,37.103,37.123,37.0533,37.0632,28072.0
2023-04-11 15:40:00,37.22,37.22,37.15,37.19,46600.0,37.0533,37.0533,36.9836,37.0234,46600.0
2023-04-11 15:45:00,37.19,37.19,37.14,37.14,43257.0,37.0234,37.0234,36.9736,36.9736,43257.0
2023-04-11 15:50:00,37.14,37.15,37.05,37.07,129636.0,36.9736,36.9836,36.884,36.9039,129636.0
2023-04-11 15:55:00,37.07,37.1,37.05,37.09,157005.0,36.9039,36.9338,36.884,36.9239,157005.0
2023-04-12 09:30:00,36.7,36.71,36.49,36.7,104797.0,36.5356,36.5456,36.3265,36.5356,104797.0
2023-04-12 09:35:00,36.68,36.8,36.57,36.75,57247.0,36.5157,36.6352,36.4062,36.5854,57247.0
2023-04-12 09:40:00,36.77,36.81,36.47,36.51,34379.0,36.6053,36.6451,36.3066,36.3464,34379.0
2023-04-12 09:45:00,36.51,36.51,36.26,36.29,89389.0,36.3464,36.3464,36.0976,36.1274,89389.0
2023-04-12 09:50:00,36.31,36.35,36.15,36.18,27458.0,36.1473,36.1872,35.9881,36.0179,27458.0
2023-04-12 09:55:00,36.18,36.21,36.09,36.11,29169.0,36.0179,36.0478,35.9283,35.9482,29169.0
2023-04-12 10:00:00,36.12,36.19,36.04,36.14,50613.0,35.9582,36.0279,35.8786,35.9781,50613.0
2023-04-12 10:05:00,36.14,36.15,36.02,36.02,40423.0,35.9781,35.9881,35.8586,35.8586,40423.0
2023-04-12 10:10:00,36.02,36.06,35.99,36.06,58490.0,35.8586,35.8985,35.8288,35.8985,58490.0
2023-04-12 10:15:00,36.07,36.07,35.9,35.91,27712.0,35.9084,35.9084,35.7392,35.7491,27712.0
2023-04-12 10:20:00,35.9,36.02,35.9,35.93,43065.0,35.7392,35.8586,35.7392,35.769,43065.0
2023-04-12 10:25:00,35.92,35.97,35.86,35.93,52912.0,35.7591,35.8089,35.6994,35.769,52912.0
2023-04-12 10:30:00,35.94,35.94,35.66,35.68,98989.0,35.779,35.779,35.5003,35.5202,98989.0
2023-04-12 10:35:00,35.68,35.74,35.67,35.71,99834.0,35.5202,35.5799,35.5102,35.55,99834.0
2023-04-12 10:40:00,35.7,35.77,35.68,35.76,71604.0,35.5401,35.6098,35.5202,35.5998,71604.0
2023-04-12 10:45:00,35.77,35.83,35.72,35.8,37091.0,35.6098,35.6695,35.56,35.6396,37091.0
2023-04-12 10:50:00,35.8,35.8,35.65,35.65,49533.0,35.6396,35.6396,35.4903,35.4903,49533.0
2023-04-12 10:55:00,35.64,35.66,35.56,35.62,92336.0,35.4803,35.5003,35.4007,35.4604,92336.0
2023-04-12 11:00:00,35.61,35.63,35.56,35.63,51207.0,35.4505,35.4704,35.4007,35.4704,51207.0
2023-04-12 11:05:00,35.62,35.64,35.51,35.55,46869.0,35.4604,35.4803,35.3509,35.3907,46869.0
2023-04-12 11:10:00,35.55,35.55,35.47,35.52,91046.0,35.3907,35.3907,35.3111,35.3609,91046.0
2023-04-12 11:15:00,35.52,35.57,35.5,35.54,77222.0,35.3609,35.4107,35.341,35.3808,77222.0
2023-04-12 11:20:00,35.52,35.58,35.51,35.51,96371.0,35.3609,35.4206,35.3509,35.3509,96371.0
2023-04-12 11:25:00,35.51,35.52,35.45,35.48,44490.0,35.3509,35.3609,35.2912,35.3211,44490.0
2023-04-12 11:30:00,35.48,35.49,35.41,35.41,39640.0,35.3211,35.331,35.2514,35.2514,39640.0
2023-04-12 11:35:00,35.41,35.42,35.38,35.4,84639.0,35.2514,35.2613,35.2215,35.2414,84639.0
2023-04-12 11:40:00,35.4,35.49,35.39,35.46,56155.0,35.2414,35.331,35.2315,35.3012,56155.0
2023-04-12 11:45:00,35.46,35.52,35.44,35.48,40840.0,35.3012,35.3609,35.2812,35.3211,40840.0
2023-04-12 11:50:00,35.48,35.49,35.41,35.41,30578.0,35.3211,35.331,35.2514,35.2514,30578.0
2023-04-12 11:55:00,35.41,35.42,35.36,35.36,33067.0,35.2514,35.2613,35.2016,35.2016,33067.0
2023-04-12 12:00:00,35.36,35.39,35.35,35.36,39741.0,35.2016,35.2315,35.1916,35.2016,39741.0
2023-04-12 12:05:00,35.36,35.37,35.3,35.36,38575.0,35.2016,35.2116,35.1419,35.2016,38575.0
2023-04-12 12:10:00,35.35,35.41,35.34,35.4,26857.0,35.1916,35.2514,35.1817,35.2414,26857.0
2023-04-12 12:15:00,35.41,35.42,35.33,35.36,42748.0,35.2514,35.2613,35.1717,35.2016,42748.0
2023-04-12 12:20:00,35.37,35.38,35.33,35.37,31594.0,35.2116,35.2215,35.1717,35.2116,31594.0
2023-04-12 12:25:00,35.37,35.38,35.34,35.34,18708.0,35.2116,35.2215,35.1817,35.1817,18708.0
2023-04-12 12:30:00,35.35,35.36,35.3,35.31,28867.0,35.1916,35.2016,35.1419,35.1518,28867.0
2023-04-12 12:35:00,35.3,35.33,35.28,35.3,32138.0,35.1419,35.1717,35.122,35.1419,32138.0
2023-04-12 12:40:00,35.3,35.32,35.25,35.29,35924.0,35.1419,35.1618,35.0921,35.1319,35924.0
2023-04-12 12:45:00,35.29,35.43,35.28,35.41,54691.0,35.1319,35.2713,35.122,35.2514,54691.0
2023-04-12 12:50:00,35.42,35.47,35.37,35.47,32754.0,35.2613,35.3111,35.2116,35.3111,32754.0
2023-04-12 12:55:00,35.48,35.53,35.47,35.52,22918.0,35.3211,35.3708,35.3111,35.3609,22918.0
2023-04-12 13:00:00,35.52,35.57,35.5,35.52,46066.0,35.3609,35.4107,35.341,35.3609,46066.0
2023-04-12 13:05:00,35.52,35.59,35.51,35.58,32618.0,35.3609,35.4306,35.3509,35.4206,32618.0
2023-04-12 13:10:00,35.58,35.63,35.57,35.61,35091.0,35.4206,35.4704,35.4107,35.4505,35091.0
2023-04-12 13:15:00,35.61,35.63,35.58,35.61,20441.0,35.4505,35.4704,35.4206,35.4505,20441.0
2023-04-12 13:20:00,35.61,35.61,35.52,35.53,16236.0,35.4505,35.4505,35.3609,35.3708,16236.0
2023-04-12 13:25:00,35.54,35.56,35.53,35.55,22813.0,35.3808,35.4007,35.3708,35.3907,22813.0
2023-04-12 13:30:00,35.55,35.57,35.46,35.47,47004.0,35.3907,35.4107,35.3012,35.3111,47004.0
2023-04-12 13:35:00,35.46,35.47,35.41,35.41,49837.0,35.3012,35.3111,35.2514,35.2514,49837.0
2023-04-12 13:40:00,35.41,35.49,35.41,35.48,33700.0,35.2514,35.331,35.2514,35.3211,33700.0
2023-04-12 13:45:00,35.48,35.48,35.36,35.37,27522.0,35.3211,35.3211,35.2016,35.2116,27522.0
2023-04-12 13:50:00,35.37,35.41,35.36,35.39,20746.0,35.2116,35.2514,35.2016,35.2315,20746.0
2023-04-12 13:55:00,35.38,35.38,35.34,35.37,23009.0,35.2215,35.2215,35.1817,35.2116,23009.0
2023-04-12 14:00:00,35.37,35.42,35.33,35.41,48359.0,35.2116,35.2613,35.1717,35.2514,48359.0
2023-04-12 14:05:00,35.4,35.51,35.39,35.49,136497.0,35.2414,35.3509,35.2315,35.331,136497.0
2023-04-12 14:10:00,35.5,35.59,35.47,35.59,56745.0,35.341,35.4306,35.3111,35.4306,56745.0
2023-04-12 14:15:00,35.59,35.64,35.57,35.57,37055.0,35.4306,35.4803,35.4107,35.4107,37055.0
2023-04-12 14:20:00,35.58,35.63,35.55,35.56,20180.0,35.4206,35.4704,35.3907,35.4007,20180.0
2023-04-12 14:25:00,35.55,35.56,35.41,35.43,19110.0,35.3907,35.4007,35.2514,35.2713,19110.0
2023-04-12 14:30:00,35.43,35.48,35.4,35.46,35545.0,35.2713,35.3211,35.2414,35.3012,35545.0
2023-04-12 14:35:00,35.47,35.54,35.45,35.52,19382.0,35.3111,35.3808,35.2912,35.3609,19382.0
2023-04-12 14:40:00,35.52,35.56,35.51,35.52,16179.0,35.3609,35.4007,35.3509,35.3609,16179.0
2023-04-12 14:45:00,35.53,35.56,35.46,35.47,57692.0,35.3708,35.4007,35.3012,35.3111,57692.0
2023-04-12 14:50:00,35.47,35.48,35.43,35.43,30612.0,35.3111,35.3211,35.2713,35.2713,30612.0
2023-04-12 14:55:00,35.43,35.46,35.39,35.39,137002.0,35.2713,35.3012,35.2315,35.2315,137002.0
2023-04-12 15:00:00,35.39,35.44,35.38,35.39,46406.0,35.2315,35.2812,35.2215,35.2315,46406.0
2023-04-12 15:05:00,35.39,35.43,35.38,35.39,23284.0,35.2315,35.2713,35.2215,35.2315,23284.0
2023-04-12 15:10:00,35.39,35.39,35.27,35.27,34992.0,35.2315,35.2315,35.112,35.112,34992.0
2023-04-12 15:15:00,35.27,35.31,35.26,35.29,41257.0,35.112,35.1518,35.102,35.1319,41257.0
2023-04-12 15:20:00,35.29,35.29,35.21,35.22,68129.0,35.1319,35.1319,35.0523,35.0622,68129.0
2023-04-12 15:25:00,35.22,35.23,35.2,35.2,43642.0,35.0622,35.0722,35.0423,35.0423,43642.0
2023-04-12 15:30:00,35.2,35.22,35.18,35.19,48874.0,35.0423,35.0622,35.0224,35.0324,48874.0
2023-04-12 15:35:00,35.18,35.23,35.17,35.2,108616.0,35.0224,35.0722,35.0125,35.0423,108616.0
2023-04-12 15:40:00,35.19,35.22,35.16,35.2,212017.0,35.0324,35.0622,35.0025,35.0423,212017.0
2023-04-12 15:45:00,35.2,35.33,35.17,35.2,169067.0,35.0423,35.1717,35.0125,35.0423,169067.0
2023-04-12 15:50:00,35.21,35.34,35.2,35.34,192849.0,35.0523,35.1817,35.0423,35.1817,192849.0
2023-04-12 15:55:00,35.34,35.34,35.22,35.24,390526.0,35.1817,35.1817,35.0622,35.0821,390526.0
2023-04-13 09:30:00,36.05,36.05,35.72,36.01,101260.0,35.8885,35.8885,35.56,35.8487,101260.0
2023-04-13 09:35:00,36.02,36.31,35.99,36.25,58620.0,35.8586,36.1473,35.8288,36.0876,58620.0
2023-04-13 09:40:00,36.28,36.36,36.18,36.18,159406.0,36.1175,36.1971,36.0179,36.0179,159406.0
2023-04-13 09:45:00,36.17,36.17,36.04,36.05,41884.0,36.008,36.008,35.8786,35.8885,41884.0
2023-04-13 09:50:00,36.06,36.11,35.85,35.85,164150.0,35.8985,35.9482,35.6894,35.6894,164150.0
2023-04-13 09:55:00,35.86,35.88,35.75,35.78,49560.0,35.6994,35.7193,35.5899,35.6197,49560.0
2023-04-13 10:00:00,35.79,35.79,35.58,35.6,41374.0,35.6297,35.6297,35.4206,35.4405,41374.0
2023-04-13 10:05:00,35.63,35.84,35.61,35.79,33555.0,35.4704,35.6795,35.4505,35.6297,33555.0
2023-04-13 10:10:00,35.8,35.96,35.79,35.94,17602.0,35.6396,35.7989,35.6297,35.779,17602.0
2023-04-13 10:15:00,35.95,36.01,35.94,35.95,18361.0,35.789,35.8487,35.779,35.789,18361.0
2023-04-13 10:20:00,35.95,35.95,35.86,35.9,25960.0,35.789,35.789,35.6994,35.7392,25960.0
2023-04-13 10:25:00,35.9,35.93,35.87,35.9,15564.0,35.7392,35.769,35.7093,35.7392,15564.0
2023-04-13 10:30:00,35.9,35.9,35.78,35.78,82687.0,35.7392,35.7392,35.6197,35.6197,82687.0
2023-04-13 10:35:00,35.78,35.81,35.7,35.7,16459.0,35.6197,35.6496,35.5401,35.5401,16459.0
2023-04-13 10:40:00,35.69,35.82,35.67,35.8,17609.0,35.5301,35.6595,35.5102,35.6396,17609.0
2023-04-13 10:45:00,35.8,35.82,35.78,35.8,10219.0,35.6396,35.6595,35.6197,35.6396,10219.0
2023-04-13 10:50:00,35.8,35.84,35.79,35.8,20803.0,35.6396,35.6795,35.6297,35.6396,20803.0
2023-04-13 10:55:00,35.82,35.83,35.73,35.75,19478.0,35.6595,35.6695,35.5699,35.5899,19478.0
2023-04-13 11:00:00,35.75,35.81,35.74,35.8,16530.0,35.5899,35.6496,35.5799,35.6396,16530.0
2023-04-13 11:05:00,35.8,35.81,35.74,35.77,15744.0,35.6396,35.6496,35.5799,35.6098,15744.0
2023-04-13 11:10:00,35.77,35.83,35.77,35.83,20880.0,35.6098,35.6695,35.6098,35.6695,20880.0
2023-04-13 11:15:00,35.82,35.84,35.78,35.81,20247.0,35.6595,35.6795,35.6197,35.6496,20247.0
2023-04-13 11:20:00,35.82,35.83,35.77,35.77,7524.0,35.6595,35.6695,35.6098,35.6098,7524.0
2023-04-13 11:25:00,35.77,35.81,35.74,35.79,22863.0,35.6098,35.6496,35.5799,35.6297,22863.0
2023-04-13 11:30:00,35.79,35.83,35.76,35.77,19510.0,35.6297,35.6695,35.5998,35.6098,19510.0
2023-04-13 11:35:00,35.77,35.83,35.76,35.8,19508.0,35.6098,35.6695,35.5998,35.6396,19508.0
2023-04-13 11:40:00,35.81,35.83,35.74,35.75,17416.0,35.6496,35.6695,35.5799,35.5899,17416.0
2023-04-13 11:45:00,35.76,35.76,35.73,35.73,12175.0,35.5998,35.5998,35.5699,35.5699,12175.0
2023-04-13 11:50:00,35.73,35.78,35.7,35.74,24245.0,35.5699,35.6197,35.5401,35.5799,24245.0
2023-04-13 11:55:00,35.73,35.77,35.72,35.77,9269.0,35.5699,35.6098,35.56,35.6098,9269.0
2023-04-13 12:00:00,35.77,35.83,35.77,35.83,10913.0,35.6098,35.6695,35.6098,35.6695,10913.0
2023-04-13 12:05:00,35.83,35.85,35.8,35.82,16598.0,35.6695,35.6894,35.6396,35.6595,16598.0
2023-04-13 12:10:00,35.81,35.83,35.78,35.79,8467.0,35.6496,35.6695,35.6197,35.6297,8467.0
2023-04-13 12:15:00,35.78,35.81,35.78,35.8,14764.0,35.6197,35.6496,35.6197,35.6396,14764.0
2023-04-13 12:20:00,35.8,35.83,35.79,35.82,8321.0,35.6396,35.6695,35.6297,35.6595,8321.0
2023-04-13 12:25:00,35.82,35.83,35.78,35.82,12178.0,35.6595,35.6695,35.6197,35.6595,12178.0
2023-04-13 12:30:00,35.82,35.82,35.75,35.76,10711.0,35.6595,35.6595,35.5899,35.5998,10711.0
2023-04-13 12:35:00,35.76,35.79,35.75,35.76,11601.0,35.5998,35.6297,35.5899,35.5998,11601.0
2023-04-13 12:40:00,35.76,35.76,35.72,35.76,9450.0,35.5998,35.5998,35.56,35.5998,9450.0
2023-04-13 12:45:00,35.76,35.83,35.74,35.8,33131.0,35.5998,35.6695,35.5799,35.6396,33131.0
2023-04-13 12:50:00,35.81,35.89,35.81,35.87,15877.0,35.6496,35.7292,35.6496,35.7093,15877.0
2023-04-13 12:55:00,35.87,35.91,35.86,35.91,33007.0,35.7093,35.7491,35.6994,35.7491,33007.0
2023-04-13 13:00:00,35.91,35.92,35.88,35.91,12937.0,35.7491,35.7591,35.7193,35.7491,12937.0
2023-04-13 13:05:00,35.91,35.98,35.9,35.98,7945.0,35.7491,35.8188,35.7392,35.8188,7945.0
2023-04-13 13:10:00,36.0,36.01,35.97,36.0,12170.0,35.8387,35.8487,35.8089,35.8387,12170.0
2023-04-13 13:15:00,36.0,36.01,35.93,35.94,73954.0,35.8387,35.8487,35.769,35.779,73954.0
2023-04-13 13:20:00,35.93,35.93,35.86,35.88,10593.0,35.769,35.769,35.6994,35.7193,10593.0
2023-04-13 13:25:00,35.88,35.89,35.86,35.88,6628.0,35.7193,35.7292,35.6994,35.7193,6628.0
2023-04-13 13:30:00,35.88,35.9,35.87,35.9,10994.0,35.7193,35.7392,35.7093,35.7392,10994.0
2023-04-13 13:35:00,35.9,35.92,35.89,35.91,11084.0,35.7392,35.7591,35.7292,35.7491,11084.0
2023-04-13 13:40:00,35.9,35.91,35.86,35.87,8751.0,35.7392,35.7491,35.6994,35.7093,8751.0
2023-04-13 13:45:00,35.87,35.89,35.86,35.87,8968.0,35.7093,35.7292,35.6994,35.7093,8968.0
2023-04-13 13:50:00,35.87,35.87,35.85,35.86,6523.0,35.7093,35.7093,35.6894,35.6994,6523.0
2023-04-13 13:55:00,35.86,35.86,35.81,35.84,11191.0,35.6994,35.6994,35.6496,35.6795,11191.0
2023-04-13 14:00:00,35.84,35.87,35.83,35.85,8353.0,35.6795,35.7093,35.6695,35.6894,8353.0
2023-04-13 14:05:00,35.85,35.87,35.81,35.82,8756.0,35.6894,35.7093,35.6496,35.6595,8756.0
2023-04-13 14:10:00,35.82,35.83,35.8,35.8,9875.0,35.6595,35.6695,35.6396,35.6396,9875.0
2023-04-13 14:15:00,35.8,35.81,35.77,35.77,8383.0,35.6396,35.6496,35.6098,35.6098,8383.0
2023-04-13 14:20:00,35.77,35.81,35.76,35.79,8088.0,35.6098,35.6496,35.5998,35.6297,8088.0
2023-04-13 14:25:00,35.79,35.79,35.72,35.73,14271.0,35.6297,35.6297,35.56,35.5699,14271.0
2023-04-13 14:30:00,35.72,35.72,35.65,35.68,11486.0,35.56,35.56,35.4903,35.5202,11486.0
2023-04-13 14:35:00,35.68,35.7,35.66,35.68,12642.0,35.5202,35.5401,35.5003,35.5202,12642.0
2023-04-13 14:40:00,35.69,35.71,35.68,35.7,10731.0,35.5301,35.55,35.5202,35.5401,10731.0
2023-04-13 14:45:00,35.7,35.73,35.67,35.7,16008.0,35.5401,35.5699,35.5102,35.5401,16008.0
2023-04-13 14:50:00,35.71,35.74,35.71,35.73,7917.0,35.55,35.5799,35.55,35.5699,7917.0
2023-04-13 14:55:00,35.73,35.73,35.69,35.72,10673.0,35.5699,35.5699,35.5301,35.56,10673.0
2023-04-13 15:00:00,35.72,35.77,35.71,35.77,15871.0,35.56,35.6098,35.55,35.6098,15871.0
2023-04-13 15:05:00,35.77,35.78,35.73,35.73,23340.0,35.6098,35.6197,35.5699,35.5699,23340.0
2023-04-13 15:10:00,35.73,35.73,35.67,35.68,25290.0,35.5699,35.5699,35.5102,35.5202,25290.0
2023-04-13 15:15:00,35.68,35.68,35.63,35.63,42201.0,35.5202,35.5202,35.4704,35.4704,42201.0
2023-04-13 15:20:00,35.64,35.71,35.63,35.69,41529.0,35.4803,35.55,35.4704,35.5301,41529.0
2023-04-13 15:25:00,35.69,35.69,35.66,35.69,29427.0,35.5301,35.5301,35.5003,35.5301,29427.0
2023-04-13 15:30:00,35.69,35.7,35.64,35.66,38552.0,35.5301,35.5401,35.4803,35.5003,38552.0
2023-04-13 15:35:00,35.66,35.69,35.65,35.69,41953.0,35.5003,35.5301,35.4903,35.5301,41953.0
2023-04-13 15:40:00,35.69,35.72,35.67,35.72,47391.0,35.5301,35.56,35.5102,35.56,47391.0
2023-04-13 15:45:00,35.72,35.72,35.64,35.66,67487.0,35.56,35.56,35.4803,35.5003,67487.0
2023-04-13 15:50:00,35.67,35.79,35.65,35.77,95835.0,35.5102,35.6297,35.4903,35.6098,95835.0
2023-04-13 15:55:00,35.77,35.78,35.71,35.71,164466.0,35.6098,35.6197,35.55,35.55,164466.0
2023-04-14 09:30:00,35.51,35.6,35.26,35.36,116965.0,35.3509,35.4405,35.102,35.2016,116965.0
2023-04-14 09:35:00,35.37,35.59,35.37,35.4,118120.0,35.2116,35.4306,35.2116,35.2414,118120.0
2023-04-14 09:40:00,35.39,35.39,35.07,35.26,40880.0,35.2315,35.2315,34.9129,35.102,40880.0
2023-04-14 09:45:00,35.25,35.5,35.18,35.46,60188.0,35.0921,35.341,35.0224,35.3012,60188.0
2023-04-14 09:50:00,35.48,35.6,35.36,35.48,48379.0,35.3211,35.4405,35.2016,35.3211,48379.0
2023-04-14 09:55:00,35.49,35.55,35.45,35.46,32546.0,35.331,35.3907,35.2912,35.3012,32546.0
2023-04-14 10:00:00,35.46,35.48,35.35,35.39,29830.0,35.3012,35.3211,35.1916,35.2315,29830.0
2023-04-14 10:05:00,35.38,35.38,35.15,35.23,37111.0,35.2215,35.2215,34.9925,35.0722,37111.0
2023-04-14 10:10:00,35.22,35.38,35.22,35.36,31757.0,35.0622,35.2215,35.0622,35.2016,31757.0
2023-04-14 10:15:00,35.34,35.36,35.25,35.28,25640.0,35.1817,35.2016,35.0921,35.122,25640.0
2023-04-14 10:20:00,35.27,35.33,35.17,35.22,28513.0,35.112,35.1717,35.0125,35.0622,28513.0
2023-04-14 10:25:00,35.25,35.34,35.24,35.32,14728.0,35.0921,35.1817,35.0821,35.1618,14728.0
2023-04-14 10:30:00,35.31,35.34,35.25,35.27,16223.0,35.1518,35.1817,35.0921,35.112,16223.0
2023-04-14 10:35:00,35.27,35.27,35.21,35.24,26304.0,35.112,35.112,35.0523,35.0821,26304.0
2023-04-14 10:40:00,35.23,35.23,35.1,35.19,38971.0,35.0722,35.0722,34.9428,35.0324,38971.0
2023-04-14 10:45:00,35.2,35.29,35.13,35.25,56781.0,35.0423,35.1319,34.9726,35.0921,56781.0
2023-04-14 10:50:00,35.27,35.29,35.18,35.19,16650.0,35.112,35.1319,35.0224,35.0324,16650.0
2023-04-14 10:55:00,35.18,35.31,35.17,35.23,24027.0,35.0224,35.1518,35.0125,35.0722,24027.0
2023-04-14 11:00:00,35.23,35.25,35.15,35.16,11562.0,35.0722,35.0921,34.9925,35.0025,11562.0
2023-04-14 11:05:00,35.16,35.21,35.15,35.18,14830.0,35.0025,35.0523,34.9925,35.0224,14830.0
2023-04-14 11:10:00,35.18,35.25,35.17,35.25,24824.0,35.0224,35.0921,35.0125,35.0921,24824.0
2023-04-14 11:15:00,35.26,35.29,35.14,35.2,36195.0,35.102,35.1319,34.9826,35.0423,36195.0
2023-04-14 11:20:00,35.2,35.2,35.06,35.06,20003.0,35.0423,35.0423,34.9029,34.9029,20003.0
2023-04-14 11:25:00,35.06,35.06,35.02,35.03,19303.0,34.9029,34.9029,34.8631,34.8731,19303.0
2023-04-14 11:30:00,35.03,35.11,35.02,35.09,26494.0,34.8731,34.9527,34.8631,34.9328,26494.0
2023-04-14 11:35:00,35.12,35.12,35.02,35.02,15107.0,34.9627,34.9627,34.8631,34.8631,15107.0
2023-04-14 11:40:00,35.02,35.08,35.02,35.07,21021.0,34.8631,34.9229,34.8631,34.9129,21021.0
2023-04-14 11:45:00,35.09,35.13,35.06,35.09,12229.0,34.9328,34.9726,34.9029,34.9328,12229.0
2023-04-14 11:50:00,35.08,35.09,35.03,35.08,32300.0,34.9229,34.9328,34.8731,34.9229,32300.0
2023-04-14 11:55:00,35.08,35.13,35.05,35.11,28126.0,34.9229,34.9726,34.893,34.9527,28126.0
2023-04-14 12:00:00,35.11,35.11,35.06,35.1,27277.0,34.9527,34.9527,34.9029,34.9428,27277.0
2023-04-14 12:05:00,35.09,35.12,35.04,35.11,28700.0,34.9328,34.9627,34.883,34.9527,28700.0
2023-04-14 12:10:00,35.11,35.14,35.09,35.1,5228.0,34.9527,34.9826,34.9328,34.9428,5228.0
2023-04-14 12:15:00,35.1,35.1,35.06,35.09,20739.0,34.9428,34.9428,34.9029,34.9328,20739.0
2023-04-14 12:20:00,35.09,35.13,35.07,35.09,13627.0,34.9328,34.9726,34.9129,34.9328,13627.0
2023-04-14 12:25:00,35.09,35.14,35.08,35.12,17481.0,34.9328,34.9826,34.9229,34.9627,17481.0
2023-04-14 12:30:00,35.12,35.18,35.11,35.16,22157.0,34.9627,35.0224,34.9527,35.0025,22157.0
2023-04-14 12:35:00,35.16,35.17,35.12,35.15,17374.0,35.0025,35.0125,34.9627,34.9925,17374.0
2023-04-14 12:40:00,35.15,35.19,35.13,35.15,12302.0,34.9925,35.0324,34.9726,34.9925,12302.0
2023-04-14 12:45:00,35.14,35.14,35.09,35.11,37590.0,34.9826,34.9826,34.9328,34.9527,37590.0
2023-04-14 12:50:00,35.11,35.17,35.1,35.16,9960.0,34.9527,35.0125,34.9428,35.0025,9960.0
2023-04-14 12:55:00,35.16,35.2,35.14,35.18,16425.0,35.0025,35.0423,34.9826,35.0224,16425.0
2023-04-14 13:00:00,35.18,35.24,35.17,35.23,9469.0,35.0224,35.0821,35.0125,35.0722,9469.0
2023-04-14 13:05:00,35.24,35.31,35.19,35.2,29179.0,35.0821,35.1518,35.0324,35.0423,29179.0
2023-04-14 13:10:00,35.2,35.26,35.17,35.23,15864.0,35.0423,35.102,35.0125,35.0722,15864.0
2023-04-14 13:15:00,35.23,35.28,35.22,35.25,14315.0,35.0722,35.122,35.0622,35.0921,14315.0
2023-04-14 13:20:00,35.25,35.26,35.2,35.25,18226.0,35.0921,35.102,35.0423,35.0921,18226.0
2023-04-14 13:25:00,35.24,35.27,35.21,35.23,19071.0,35.0821,35.112,35.0523,35.0722,19071.0
2023-04-14 13:30:00,35.22,35.22,35.16,35.2,40093.0,35.0622,35.0622,35.0025,35.0423,40093.0
2023-04-14 13:35:00,35.2,35.2,35.16,35.18,10818.0,35.0423,35.0423,35.0025,35.0224,10818.0
2023-04-14 13:40:00,35.18,35.19,35.17,35.18,9398.0,35.0224,35.0324,35.0125,35.0224,9398.0
2023-04-14 13:45:00,35.17,35.21,35.17,35.18,11140.0,35.0125,35.0523,35.0125,35.0224,11140.0
2023-04-14 13:50:00,35.19,35.2,35.18,35.18,6996.0,35.0324,35.0423,35.0224,35.0224,6996.0
2023-04-14 13:55:00,35.18,35.26,35.18,35.26,19043.0,35.0224,35.102,35.0224,35.102,19043.0
2023-04-14 14:00:00,35.26,35.27,35.21,35.22,13785.0,35.102,35.112,35.0523,35.0622,13785.0
2023-04-14 14:05:00,35.22,35.3,35.21,35.3,16841.0,35.0622,35.1419,35.0523,35.1419,16841.0
2023-04-14 14:10:00,35.3,35.32,35.29,35.3,15118.0,35.1419,35.1618,35.1319,35.1419,15118.0
2023-04-14 14:15:00,35.3,35.38,35.3,35.37,16368.0,35.1419,35.2215,35.1419,35.2116,16368.0
2023-04-14 14:20:00,35.37,35.38,35.34,35.37,21249.0,35.2116,35.2215,35.1817,35.2116,21249.0
2023-04-14 14:25:00,35.37,35.44,35.37,35.43,25155.0,35.2116,35.2812,35.2116,35.2713,25155.0
2023-04-14 14:30:00,35.43,35.49,35.42,35.45,23310.0,35.2713,35.331,35.2613,35.2912,23310.0
2023-04-14 14:35:00,35.45,35.47,35.43,35.45,18803.0,35.2912,35.3111,35.2713,35.2912,18803.0
2023-04-14 14:40:00,35.45,35.47,35.45,35.45,19822.0,35.2912,35.3111,35.2912,35.2912,19822.0
2023-04-14 14:45:00,35.45,35.52,35.44,35.51,38486.0,35.2912,35.3609,35.2812,35.3509,38486.0
2023-04-14 14:50:00,35.51,35.54,35.46,35.47,34454.0,35.3509,35.3808,35.3012,35.3111,34454.0
2023-04-14 14:55:00,35.48,35.52,35.47,35.5,16704.0,35.3211,35.3609,35.3111,35.341,16704.0
2023-04-14 15:00:00,35.5,35.5,35.46,35.48,33399.0,35.341,35.341,35.3012,35.3211,33399.0
2023-04-14 15:05:00,35.48,35.51,35.46,35.48,22651.0,35.3211,35.3509,35.3012,35.3211,22651.0
2023-04-14 15:10:00,35.49,35.5,35.45,35.45,26979.0,35.331,35.341,35.2912,35.2912,26979.0
2023-04-14 15:15:00,35.45,35.46,35.41,35.44,35367.0,35.2912,35.3012,35.2514,35.2812,35367.0
2023-04-14 15:20:00,35.44,35.44,35.4,35.41,26159.0,35.2812,35.2812,35.2414,35.2514,26159.0
2023-04-14 15:25:00,35.41,35.47,35.41,35.45,18484.0,35.2514,35.3111,35.2514,35.2912,18484.0
2023-04-14 15:30:00,35.45,35.45,35.41,35.44,33493.0,35.2912,35.2912,35.2514,35.2812,33493.0
2023-04-14 15:35:00,35.44,35.47,35.43,35.46,34583.0,35.2812,35.3111,35.2713,35.3012,34583.0
2023-04-14 15:40:00,35.46,35.47,35.42,35.47,38166.0,35.3012,35.3111,35.2613,35.3111,38166.0
2023-04-14 15:45:00,35.46,35.47,35.41,35.43,38745.0,35.3012,35.3111,35.2514,35.2713,38745.0
2023-04-14 15:50:00,35.43,35.47,35.4,35.46,85188.0,35.2713,35.3111,35.2414,35.3012,85188.0
2023-04-14 15:55:00,35.47,35.5,35.43,35.48,181000.0,35.3111,35.341,35.2713,35.3211,181000.0
2023-04-17 09:30:00,36.44,36.55,36.19,36.55,119362.0,36.2768,36.3863,36.0279,36.3863,119362.0
2023-04-17 09:35:00,36.53,36.57,36.42,36.44,65120.0,36.3664,36.4062,36.2569,36.2768,65120.0
2023-04-17 09:40:00,36.45,36.52,36.31,36.41,46926.0,36.2867,36.3564,36.1473,36.2469,46926.0
2023-04-17 09:45:00,36.41,36.5,36.39,36.49,62140.0,36.2469,36.3365,36.227,36.3265,62140.0
2023-04-17 09:50:00,36.5,36.6,36.43,36.44,36708.0,36.3365,36.436,36.2668,36.2768,36708.0
2023-04-17 09:55:00,36.43,36.49,36.38,36.45,29965.0,36.2668,36.3265,36.217,36.2867,29965.0
2023-04-17 10:00:00,36.44,36.68,36.44,36.58,51158.0,36.2768,36.5157,36.2768,36.4161,51158.0
2023-04-17 10:05:00,36.59,36.67,36.58,36.65,39208.0,36.4261,36.5057,36.4161,36.4858,39208.0
2023-04-17 10:10:00,36.65,36.65,36.52,36.53,33615.0,36.4858,36.4858,36.3564,36.3664,33615.0
2023-04-17 10:15:00,36.55,36.58,36.46,36.54,38737.0,36.3863,36.4161,36.2967,36.3763,38737.0
2023-04-17 10:20:00,36.55,36.71,36.55,36.67,29645.0,36.3863,36.5456,36.3863,36.5057,29645.0
2023-04-17 10:25:00,36.68,36.68,36.58,36.62,22486.0,36.5157,36.5157,36.4161,36.456,22486.0
2023-04-17 10:30:00,36.65,36.74,36.64,36.73,65713.0,36.4858,36.5754,36.4759,36.5655,65713.0
2023-04-17 10:35:00,36.74,36.82,36.67,36.68,38214.0,36.5754,36.6551,36.5057,36.5157,38214.0
2023-04-17 10:40:00,36.68,36.69,36.61,36.66,22852.0,36.5157,36.5256,36.446,36.4958,22852.0
2023-04-17 10:45:00,36.66,36.75,36.65,36.73,20728.0,36.4958,36.5854,36.4858,36.5655,20728.0
2023-04-17 10:50:00,36.74,36.77,36.64,36.64,19426.0,36.5754,36.6053,36.4759,36.4759,19426.0
2023-04-17 10:55:00,36.64,36.64,36.56,36.58,22376.0,36.4759,36.4759,36.3962,36.4161,22376.0
2023-04-17 11:00:00,36.59,36.6,36.47,36.52,17022.0,36.4261,36.436,36.3066,36.3564,17022.0
2023-04-17 11:05:00,36.53,36.58,36.51,36.54,15800.0,36.3664,36.4161,36.3464,36.3763,15800.0
2023-04-17 11:10:00,36.54,36.56,36.51,36.54,18003.0,36.3763,36.3962,36.3464,36.3763,18003.0
2023-04-17 11:15:00,36.54,36.55,36.46,36.46,23088.0,36.3763,36.3863,36.2967,36.2967,23088.0
2023-04-17 11:20:00,36.47,36.48,36.43,36.45,26549.0,36.3066,36.3166,36.2668,36.2867,26549.0
2023-04-17 11:25:00,36.45,36.49,36.4,36.42,19609.0,36.2867,36.3265,36.2369,36.2569,19609.0
2023-04-17 11:30:00,36.41,36.47,36.4,36.41,27319.0,36.2469,36.3066,36.2369,36.2469,27319.0
2023-04-17 11:35:00,36.41,36.44,36.4,36.43,19557.0,36.2469,36.2768,36.2369,36.2668,19557.0
2023-04-17 11:40:00,36.42,36.45,36.41,36.41,11396.0,36.2569,36.2867,36.2469,36.2469,11396.0
2023-04-17 11:45:00,36.41,36.45,36.34,36.43,25103.0,36.2469,36.2867,36.1772,36.2668,25103.0
2023-04-17 11:50:00,36.43,36.46,36.41,36.46,11933.0,36.2668,36.2967,36.2469,36.2967,11933.0
2023-04-17 11:55:00,36.45,36.45,36.41,36.41,10271.0,36.2867,36.2867,36.2469,36.2469,10271.0
2023-04-17 12:00:00,36.41,36.45,36.41,36.42,10573.0,36.2469,36.2867,36.2469,36.2569,10573.0
2023-04-17 12:05:00,36.43,36.48,36.42,36.46,9438.0,36.2668,36.3166,36.2569,36.2967,9438.0
2023-04-17 12:10:00,36.46,36.48,36.42,36.44,11937.0,36.2967,36.3166,36.2569,36.2768,11937.0
2023-04-17 12:15:00,36.43,36.45,36.39,36.45,21720.0,36.2668,36.2867,36.227,36.2867,21720.0
2023-04-17 12:20:00,36.43,36.45,36.38,36.45,21643.0,36.2668,36.2867,36.217,36.2867,21643.0
2023-04-17 12:25:00,36.45,36.47,36.43,36.46,7834.0,36.2867,36.3066,36.2668,36.2967,7834.0
2023-04-17 12:30:00,36.47,36.48,36.43,36.45,14505.0,36.3066,36.3166,36.2668,36.2867,14505.0
2023-04-17 12:35:00,36.45,36.47,36.42,36.42,13499.0,36.2867,36.3066,36.2569,36.2569,13499.0
2023-04-17 12:40:00,36.43,36.43,36.4,36.42,11814.0,36.2668,36.2668,36.2369,36.2569,11814.0
2023-04-17 12:45:00,36.43,36.49,36.43,36.48,14602.0,36.2668,36.3265,36.2668,36.3166,14602.0
2023-04-17 12:50:00,36.48,36.49,36.45,36.45,15815.0,36.3166,36.3265,36.2867,36.2867,15815.0
2023-04-17 12:55:00,36.45,36.46,36.4,36.43,17840.0,36.2867,36.2967,36.2369,36.2668,17840.0
2023-04-17 13:00:00,36.44,36.44,36.41,36.43,15934.0,36.2768,36.2768,36.2469,36.2668,15934.0
2023-04-17 13:05:00,36.43,36.44,36.41,36.43,7735.0,36.2668,36.2768,36.2469,36.2668,7735.0
2023-04-17 13:10:00,36.43,36.46,36.41,36.45,8632.0,36.2668,36.2967,36.2469,36.2867,8632.0
2023-04-17 13:15:00,36.44,36.5,36.44,36.5,12623.0,36.2768,36.3365,36.2768,36.3365,12623.0
2023-04-17 13:20:00,36.49,36.53,36.47,36.47,9371.0,36.3265,36.3664,36.3066,36.3066,9371.0
2023-04-17 13:25:00,36.47,36.49,36.45,36.49,12256.0,36.3066,36.3265,36.2867,36.3265,12256.0
2023-04-17 13:30:00,36.49,36.52,36.48,36.51,8345.0,36.3265,36.3564,36.3166,36.3464,8345.0
2023-04-17 13:35:00,36.5,36.5,36.48,36.5,7298.0,36.3365,36.3365,36.3166,36.3365,7298.0
2023-04-17 13:40:00,36.49,36.49,36.47,36.48,12193.0,36.3265,36.3265,36.3066,36.3166,12193.0
2023-04-17 13:45:00,36.48,36.51,36.48,36.49,14674.0,36.3166,36.3464,36.3166,36.3265,14674.0
2023-04-17 13:50:00,36.5,36.51,36.46,36.47,8779.0,36.3365,36.3464,36.2967,36.3066,8779.0
2023-04-17 13:55:00,36.47,36.47,36.44,36.46,11892.0,36.3066,36.3066,36.2768,36.2967,11892.0
2023-04-17 14:00:00,36.45,36.49,36.44,36.48,11498.0,36.2867,36.3265,36.2768,36.3166,11498.0
2023-04-17 14:05:00,36.48,36.48,36.43,36.44,9249.0,36.3166,36.3166,36.2668,36.2768,9249.0
2023-04-17 14:10:00,36.44,36.45,36.43,36.45,12107.0,36.2768,36.2867,36.2668,36.2867,12107.0
2023-04-17 14:15:00,36.45,36.48,36.44,36.45,17203.0,36.2867,36.3166,36.2768,36.2867,17203.0
2023-04-17 14:20:00,36.46,36.51,36.46,36.49,9202.0,36.2967,36.3464,36.2967,36.3265,9202.0
2023-04-17 14:25:00,36.49,36.5,36.45,36.48,15511.0,36.3265,36.3365,36.2867,36.3166,15511.0
2023-04-17 14:30:00,36.48,36.5,36.47,36.48,15878.0,36.3166,36.3365,36.3066,36.3166,15878.0
2023-04-17 14:35:00,36.48,36.5,36.48,36.48,8140.0,36.3166,36.3365,36.3166,36.3166,8140.0
2023-04-17 14:40:00,36.49,36.52,36.49,36.51,17808.0,36.3265,36.3564,36.3265,36.3464,17808.0
2023-04-17 14:45:00,36.5,36.5,36.48,36.48,14741.0,36.3365,36.3365,36.3166,36.3166,14741.0
2023-04-17 14:50:00,36.49,36.5,36.48,36.49,11646.0,36.3265,36.3365,36.3166,36.3265,11646.0
2023-04-17 14:55:00,36.49,36.5,36.46,36.47,14821.0,36.3265,36.3365,36.2967,36.3066,14821.0
2023-04-17 15:00:00,36.47,36.48,36.44,36.44,19686.0,36.3066,36.3166,36.2768,36.2768,19686.0
2023-04-17 15:05:00,36.44,36.45,36.41,36.43,18953.0,36.2768,36.2867,36.2469,36.2668,18953.0
2023-04-17 15:10:00,36.43,36.49,36.42,36.47,37636.0,36.2668,36.3265,36.2569,36.3066,37636.0
2023-04-17 15:15:00,36.47,36.5,36.47,36.48,13819.0,36.3066,36.3365,36.3066,36.3166,13819.0
2023-04-17 15:20:00,36.48,36.51,36.45,36.45,29240.0,36.3166,36.3464,36.2867,36.2867,29240.0
2023-04-17 15:25:00,36.45,36.46,36.42,36.43,25139.0,36.2867,36.2967,36.2569,36.2668,25139.0
2023-04-17 15:30:00,36.42,36.43,36.37,36.37,21923.0,36.2569,36.2668,36.2071,36.2071,21923.0
2023-04-17 15:35:00,36.37,36.39,36.34,36.35,29345.0,36.2071,36.227,36.1772,36.1872,29345.0
2023-04-17 15:40:00,36.35,36.38,36.34,36.35,42774.0,36.1872,36.217,36.1772,36.1872,42774.0
2023-04-17 15:45:00,36.35,36.44,36.33,36.44,42380.0,36.1872,36.2768,36.1673,36.2768,42380.0
2023-04-17 15:50:00,36.45,36.52,36.44,36.51,64636.0,36.2867,36.3564,36.2768,36.3464,64636.0
2023-04-17 15:55:00,36.5,36.57,36.5,36.55,155457.0,36.3365,36.4062,36.3365,36.3863,155457.0
2023-04-18 09:30:00,36.82,37.21,36.73,37.1,56494.0,36.6551,37.0433,36.5655,36.9338,56494.0
2023-04-18 09:35:00,37.11,37.11,36.97,37.05,21625.0,36.9438,36.9438,36.8044,36.884,21625.0
2023-04-18 09:40:00,37.05,37.1,36.96,37.05,52870.0,36.884,36.9338,36.7944,36.884,52870.0
2023-04-18 09:45:00,37.05,37.28,37.03,37.27,32732.0,36.884,37.113,36.8641,37.103,32732.0
2023-04-18 09:50:00,37.27,37.33,37.21,37.24,51852.0,37.103,37.1628,37.0433,37.0732,51852.0
2023-04-18 09:55:00,37.26,37.31,37.21,37.27,20776.0,37.0931,37.1429,37.0433,37.103,20776.0
2023-04-18 10:00:00,37.27,37.53,37.26,37.52,243274.0,37.103,37.3619,37.0931,37.3519,243274.0
2023-04-18 10:05:00,37.52,37.68,37.51,37.68,138843.0,37.3519,37.5112,37.342,37.5112,138843.0
2023-04-18 10:10:00,37.68,37.75,37.67,37.75,41144.0,37.5112,37.5809,37.5013,37.5809,41144.0
2023-04-18 10:15:00,37.75,37.79,37.71,37.72,44303.0,37.5809,37.6207,37.5411,37.551,44303.0
2023-04-18 10:20:00,37.72,37.74,37.65,37.73,25401.0,37.551,37.5709,37.4813,37.561,25401.0
2023-04-18 10:25:00,37.73,37.73,37.55,37.59,25245.0,37.561,37.561,37.3818,37.4216,25245.0
2023-04-18 10:30:00,37.59,37.66,37.55,37.58,25527.0,37.4216,37.4913,37.3818,37.4117,25527.0
2023-04-18 10:35:00,37.58,37.65,37.57,37.62,20562.0,37.4117,37.4813,37.4017,37.4515,20562.0
2023-04-18 10:40:00,37.61,37.66,37.56,37.59,30077.0,37.4415,37.4913,37.3917,37.4216,30077.0
2023-04-18 10:45:00,37.61,37.63,37.54,37.55,36932.0,37.4415,37.4614,37.3718,37.3818,36932.0
2023-04-18 10:50:00,37.54,37.64,37.5,37.61,20828.0,37.3718,37.4714,37.332,37.4415,20828.0
2023-04-18 10:55:00,37.63,37.63,37.52,37.53,31257.0,37.4614,37.4614,37.3519,37.3619,31257.0
2023-04-18 11:00:00,37.54,37.54,37.41,37.41,19513.0,37.3718,37.3718,37.2424,37.2424,19513.0
2023-04-18 11:05:00,37.42,37.5,37.4,37.48,22673.0,37.2524,37.332,37.2325,37.3121,22673.0
2023-04-18 11:10:00,37.48,37.5,37.38,37.38,13010.0,37.3121,37.332,37.2126,37.2126,13010.0
2023-04-18 11:15:00,37.37,37.46,37.36,37.43,11869.0,37.2026,37.2922,37.1926,37.2623,11869.0
2023-04-18 11:20:00,37.42,37.47,37.41,37.47,9493.0,37.2524,37.3021,37.2424,37.3021,9493.0
2023-04-18 11:25:00,37.47,37.5,37.44,37.47,15532.0,37.3021,37.332,37.2723,37.3021,15532.0
2023-04-18 11:30:00,37.47,37.48,37.43,37.47,14722.0,37.3021,37.3121,37.2623,37.3021,14722.0
2023-04-18 11:35:00,37.46,37.47,37.31,37.32,15115.0,37.2922,37.3021,37.1429,37.1528,15115.0
2023-04-18 11:40:00,37.32,37.33,37.27,37.29,20627.0,37.1528,37.1628,37.103,37.123,20627.0
2023-04-18 11:45:00,37.3,37.3,37.24,37.29,11701.0,37.1329,37.1329,37.0732,37.123,11701.0
2023-04-18 11:50:00,37.28,37.36,37.26,37.35,12245.0,37.113,37.1926,37.0931,37.1827,12245.0
2023-04-18 11:55:00,37.35,37.4,37.34,37.38,13373.0,37.1827,37.2325,37.1727,37.2126,13373.0
2023-04-18 12:00:00,37.38,37.43,37.37,37.41,19819.0,37.2126,37.2623,37.2026,37.2424,19819.0
2023-04-18 12:05:00,37.41,37.44,37.38,37.43,9002.0,37.2424,37.2723,37.2126,37.2623,9002.0
2023-04-18 12:10:00,37.43,37.48,37.42,37.44,15660.0,37.2623,37.3121,37.2524,37.2723,15660.0
2023-04-18 12:15:00,37.45,37.48,37.43,37.45,7494.0,37.2822,37.3121,37.2623,37.2822,7494.0
2023-04-18 12:20:00,37.45,37.47,37.41,37.45,11264.0,37.2822,37.3021,37.2424,37.2822,11264.0
2023-04-18 12:25:00,37.45,37.47,37.43,37.44,7370.0,37.2822,37.3021,37.2623,37.2723,7370.0
2023-04-18 12:30:00,37.44,37.45,37.42,37.45,6900.0,37.2723,37.2822,37.2524,37.2822,6900.0
2023-04-18 12:35:00,37.45,37.46,37.43,37.45,7958.0,37.2822,37.2922,37.2623,37.2822,7958.0
2023-04-18 12:40:00,37.45,37.45,37.41,37.41,3200.0,37.2822,37.2822,37.2424,37.2424,3200.0
2023-04-18 12:45:00,37.41,37.42,37.39,37.41,8515.0,37.2424,37.2524,37.2225,37.2424,8515.0
2023-04-18 12:50:00,37.43,37.45,37.38,37.41,8403.0,37.2623,37.2822,37.2126,37.2424,8403.0
2023-04-18 12:55:00,37.41,37.41,37.38,37.39,4562.0,37.2424,37.2424,37.2126,37.2225,4562.0
2023-04-18 13:00:00,37.39,37.39,37.35,37.38,11154.0,37.2225,37.2225,37.1827,37.2126,11154.0
2023-04-18 13:05:00,37.38,37.4,37.37,37.4,5500.0,37.2126,37.2325,37.2026,37.2325,5500.0
2023-04-18 13:10:00,37.4,37.42,37.38,37.41,9018.0,37.2325,37.2524,37.2126,37.2424,9018.0
2023-04-18 13:15:00,37.4,37.41,37.38,37.41,6496.0,37.2325,37.2424,37.2126,37.2424,6496.0
2023-04-18 13:20:00,37.41,37.45,37.41,37.41,8752.0,37.2424,37.2822,37.2424,37.2424,8752.0
2023-04-18 13:25:00,37.41,37.42,37.39,37.41,8350.0,37.2424,37.2524,37.2225,37.2424,8350.0
2023-04-18 13:30:00,37.41,37.47,37.4,37.47,15514.0,37.2424,37.3021,37.2325,37.3021,15514.0
2023-04-18 13:35:00,37.47,37.5,37.46,37.49,11505.0,37.3021,37.332,37.2922,37.3221,11505.0
2023-04-18 13:40:00,37.49,37.55,37.49,37.52,16773.0,37.3221,37.3818,37.3221,37.3519,16773.0
2023-04-18 13:45:00,37.52,37.56,37.52,37.55,10935.0,37.3519,37.3917,37.3519,37.3818,10935.0
2023-04-18 13:50:00,37.55,37.59,37.55,37.59,14503.0,37.3818,37.4216,37.3818,37.4216,14503.0
2023-04-18 13:55:00,37.59,37.59,37.52,37.54,12915.0,37.4216,37.4216,37.3519,37.3718,12915.0
2023-04-18 14:00:00,37.54,37.56,37.5,37.52,8331.0,37.3718,37.3917,37.332,37.3519,8331.0
2023-04-18 14:05:00,37.52,37.53,37.47,37.5,20491.0,37.3519,37.3619,37.3021,37.332,20491.0
2023-04-18 14:10:00,37.5,37.52,37.46,37.48,68434.0,37.332,37.3519,37.2922,37.3121,68434.0
2023-04-18 14:15:00,37.49,37.5,37.47,37.5,10499.0,37.3221,37.332,37.3021,37.332,10499.0
2023-04-18 14:20:00,37.5,37.55,37.49,37.54,16720.0,37.332,37.3818,37.3221,37.3718,16720.0
2023-04-18 14:25:00,37.54,37.55,37.5,37.52,12493.0,37.3718,37.3818,37.332,37.3519,12493.0
2023-04-18 14:30:00,37.52,37.62,37.51,37.62,30791.0,37.3519,37.4515,37.342,37.4515,30791.0
2023-04-18 14:35:00,37.62,37.71,37.61,37.71,70051.0,37.4515,37.5411,37.4415,37.5411,70051.0
2023-04-18 14:40:00,37.7,37.75,37.7,37.75,33103.0,37.5311,37.5809,37.5311,37.5809,33103.0
2023-04-18 14:45:00,37.75,37.75,37.7,37.72,31020.0,37.5809,37.5809,37.5311,37.551,31020.0
2023-04-18 14:50:00,37.72,37.74,37.7,37.73,25521.0,37.551,37.5709,37.5311,37.561,25521.0
2023-04-18 14:55:00,37.73,37.76,37.71,37.73,15866.0,37.561,37.5908,37.5411,37.561,15866.0
2023-04-18 15:00:00,37.73,37.77,37.72,37.75,17423.0,37.561,37.6008,37.551,37.5809,17423.0
2023-04-18 15:05:00,37.75,37.78,37.73,37.77,18746.0,37.5809,37.6108,37.561,37.6008,18746.0
2023-04-18 15:10:00,37.78,37.82,37.76,37.77,35435.0,37.6108,37.6506,37.5908,37.6008,35435.0
2023-04-18 15:15:00,37.77,37.79,37.75,37.77,31837.0,37.6008,37.6207,37.5809,37.6008,31837.0
2023-04-18 15:20:00,37.76,37.78,37.74,37.75,49274.0,37.5908,37.6108,37.5709,37.5809,49274.0
2023-04-18 15:25:00,37.75,37.76,37.67,37.68,83548.0,37.5809,37.5908,37.5013,37.5112,83548.0
2023-04-18 15:30:00,37.68,37.69,37.64,37.66,103858.0,37.5112,37.5212,37.4714,37.4913,103858.0
2023-04-18 15:35:00,37.67,37.71,37.63,37.66,84541.0,37.5013,37.5411,37.4614,37.4913,84541.0
2023-04-18 15:40:00,37.66,37.69,37.64,37.66,75102.0,37.4913,37.5212,37.4714,37.4913,75102.0
2023-04-18 15:45:00,37.66,37.69,37.65,37.68,58659.0,37.4913,37.5212,37.4813,37.5112,58659.0
2023-04-18 15:50:00,37.68,37.76,37.67,37.73,107720.0,37.5112,37.5908,37.5013,37.561,107720.0
2023-04-18 15:55:00,37.73,37.73,37.64,37.65,184444.0,37.561,37.561,37.4714,37.4813,184444.0
2023-04-19 09:30:00,37.3,37.88,37.3,37.7,58954.0,37.1329,37.7103,37.1329,37.5311,58954.0
2023-04-19 09:35:00,37.69,37.73,37.48,37.48,41325.0,37.5212,37.561,37.3121,37.3121,41325.0
2023-04-19 09:40:00,37.48,37.53,37.42,37.5,50150.0,37.3121,37.3619,37.2524,37.332,50150.0
2023-04-19 09:45:00,37.51,37.52,37.33,37.34,31516.0,37.342,37.3519,37.1628,37.1727,31516.0
2023-04-19 09:50:00,37.34,37.38,37.26,37.27,29921.0,37.1727,37.2126,37.0931,37.103,29921.0
2023-04-19 09:55:00,37.27,37.36,37.22,37.24,48659.0,37.103,37.1926,37.0533,37.0732,48659.0
2023-04-19 10:00:00,37.25,37.28,37.2,37.22,19974.0,37.0831,37.113,37.0334,37.0533,19974.0
2023-04-19 10:05:00,37.22,37.24,37.15,37.18,17901.0,37.0533,37.0732,36.9836,37.0134,17901.0
2023-04-19 10:10:00,37.18,37.24,37.15,37.21,18668.0,37.0134,37.0732,36.9836,37.0433,18668.0
2023-04-19 10:15:00,37.2,37.22,37.13,37.2,21385.0,37.0334,37.0533,36.9637,37.0334,21385.0
2023-04-19 10:20:00,37.18,37.19,37.14,37.16,11140.0,37.0134,37.0234,36.9736,36.9935,11140.0
2023-04-19 10:25:00,37.15,37.2,37.14,37.17,8273.0,36.9836,37.0334,36.9736,37.0035,8273.0
2023-04-19 10:30:00,37.18,37.29,37.15,37.23,19179.0,37.0134,37.123,36.9836,37.0632,19179.0
2023-04-19 10:35:00,37.23,37.28,37.21,37.23,10239.0,37.0632,37.113,37.0433,37.0632,10239.0
2023-04-19 10:40:00,37.24,37.24,37.19,37.22,8902.0,37.0732,37.0732,37.0234,37.0533,8902.0
2023-04-19 10:45:00,37.22,37.23,37.17,37.18,7155.0,37.0533,37.0632,37.0035,37.0134,7155.0
2023-04-19 10:50:00,37.17,37.18,37.11,37.13,50001.0,37.0035,37.0134,36.9438,36.9637,50001.0
2023-04-19 10:55:00,37.13,37.16,37.08,37.15,63456.0,36.9637,36.9935,36.9139,36.9836,63456.0
2023-04-19 11:00:00,37.15,37.19,37.04,37.05,67046.0,36.9836,37.0234,36.8741,36.884,67046.0
2023-04-19 11:05:00,37.02,37.08,37.02,37.08,11578.0,36.8542,36.9139,36.8542,36.9139,11578.0
2023-04-19 11:10:00,37.07,37.12,37.04,37.09,9592.0,36.9039,36.9537,36.8741,36.9239,9592.0
2023-04-19 11:15:00,37.09,37.13,37.05,37.05,19231.0,36.9239,36.9637,36.884,36.884,19231.0
2023-04-19 11:20:00,37.05,37.14,37.04,37.13,14237.0,36.884,36.9736,36.8741,36.9637,14237.0
2023-04-19 11:25:00,37.13,37.14,37.1,37.14,12365.0,36.9637,36.9736,36.9338,36.9736,12365.0
2023-04-19 11:30:00,37.13,37.27,37.12,37.25,32041.0,36.9637,37.103,36.9537,37.0831,32041.0
2023-04-19 11:35:00,37.26,37.38,37.26,37.37,14964.0,37.0931,37.2126,37.0931,37.2026,14964.0
2023-04-19 11:40:00,37.38,37.43,37.37,37.41,11549.0,37.2126,37.2623,37.2026,37.2424,11549.0
2023-04-19 11:45:00,37.43,37.43,37.31,37.32,15273.0,37.2623,37.2623,37.1429,37.1528,15273.0
2023-04-19 11:50:00,37.33,37.37,37.31,37.33,9279.0,37.1628,37.2026,37.1429,37.1628,9279.0
2023-04-19 11:55:00,37.33,37.34,37.3,37.33,5783.0,37.1628,37.1727,37.1329,37.1628,5783.0
2023-04-19 12:00:00,37.34,37.34,37.26,37.27,4564.0,37.1727,37.1727,37.0931,37.103,4564.0
2023-04-19 12:05:00,37.27,37.29,37.25,37.27,8939.0,37.103,37.123,37.0831,37.103,8939.0
2023-04-19 12:10:00,37.27,37.32,37.27,37.3,11176.0,37.103,37.1528,37.103,37.1329,11176.0
2023-04-19 12:15:00,37.3,37.32,37.29,37.3,11998.0,37.1329,37.1528,37.123,37.1329,11998.0
2023-04-19 12:20:00,37.3,37.31,37.26,37.29,14900.0,37.1329,37.1429,37.0931,37.123,14900.0
2023-04-19 12:25:00,37.29,37.31,37.27,37.27,10062.0,37.123,37.1429,37.103,37.103,10062.0
2023-04-19 12:30:00,37.27,37.31,37.27,37.3,12411.0,37.103,37.1429,37.103,37.1329,12411.0
2023-04-19 12:35:00,37.29,37.33,37.28,37.32,10488.0,37.123,37.1628,37.113,37.1528,10488.0
2023-04-19 12:40:00,37.31,37.36,37.3,37.35,34072.0,37.1429,37.1926,37.1329,37.1827,34072.0
2023-04-19 12:45:00,37.34,37.34,37.25,37.27,47824.0,37.1727,37.1727,37.0831,37.103,47824.0
2023-04-19 12:50:00,37.27,37.32,37.25,37.29,14182.0,37.103,37.1528,37.0831,37.123,14182.0
2023-04-19 12:55:00,37.3,37.32,37.25,37.3,47821.0,37.1329,37.1528,37.0831,37.1329,47821.0
2023-04-19 13:00:00,37.3,37.31,37.24,37.3,61461.0,37.1329,37.1429,37.0732,37.1329,61461.0
2023-04-19 13:05:00,37.29,37.3,37.25,37.26,39309.0,37.123,37.1329,37.0831,37.0931,39309.0
2023-04-19 13:10:00,37.25,37.27,37.23,37.24,5724.0,37.0831,37.103,37.0632,37.0732,5724.0
2023-04-19 13:15:00,37.22,37.22,37.15,37.19,25868.0,37.0533,37.0533,36.9836,37.0234,25868.0
2023-04-19 13:20:00,37.19,37.2,37.16,37.19,7907.0,37.0234,37.0334,36.9935,37.0234,7907.0
2023-04-19 13:25:00,37.18,37.18,37.14,37.17,19508.0,37.0134,37.0134,36.9736,37.0035,19508.0
2023-04-19 13:30:00,37.17,37.21,37.13,37.14,31326.0,37.0035,37.0433,36.9637,36.9736,31326.0
2023-04-19 13:35:00,37.14,37.17,37.11,37.15,60682.0,36.9736,37.0035,36.9438,36.9836,60682.0
2023-04-19 13:40:00,37.15,37.16,37.13,37.13,5844.0,36.9836,36.9935,36.9637,36.9637,5844.0
2023-04-19 13:45:00,37.13,37.14,37.11,37.14,20857.0,36.9637,36.9736,36.9438,36.9736,20857.0
2023-04-19 13:50:00,37.14,37.23,37.14,37.23,39828.0,36.9736,37.0632,36.9736,37.0632,39828.0
2023-04-19 13:55:00,37.24,37.29,37.23,37.29,13287.0,37.0732,37.123,37.0632,37.123,13287.0
2023-04-19 14:00:00,37.29,37.32,37.24,37.25,15756.0,37.123,37.1528,37.0732,37.0831,15756.0
2023-04-19 14:05:00,37.27,37.32,37.26,37.27,27920.0,37.103,37.1528,37.0931,37.103,27920.0
2023-04-19 14:10:00,37.25,37.27,37.21,37.26,78972.0,37.0831,37.103,37.0433,37.0931,78972.0
2023-04-19 14:15:00,37.26,37.26,37.24,37.25,8416.0,37.0931,37.0931,37.0732,37.0831,8416.0
2023-04-19 14:20:00,37.25,37.29,37.24,37.27,6394.0,37.0831,37.123,37.0732,37.103,6394.0
2023-04-19 14:25:00,37.27,37.27,37.23,37.23,5912.0,37.103,37.103,37.0632,37.0632,5912.0
2023-04-19 14:30:00,37.23,37.24,37.2,37.2,9208.0,37.0632,37.0732,37.0334,37.0334,9208.0
2023-04-19 14:35:00,37.2,37.26,37.19,37.25,23576.0,37.0334,37.0931,37.0234,37.0831,23576.0
2023-04-19 14:40:00,37.25,37.26,37.22,37.23,6782.0,37.0831,37.0931,37.0533,37.0632,6782.0
2023-04-19 14:45:00,37.23,37.25,37.22,37.25,10897.0,37.0632,37.0831,37.0533,37.0831,10897.0
2023-04-19 14:50:00,37.25,37.27,37.24,37.26,16452.0,37.0831,37.103,37.0732,37.0931,16452.0
2023-04-19 14:55:00,37.26,37.28,37.25,37.27,8504.0,37.0931,37.113,37.0831,37.103,8504.0
2023-04-19 15:00:00,37.27,37.28,37.22,37.26,32934.0,37.103,37.113,37.0533,37.0931,32934.0
2023-04-19 15:05:00,37.26,37.27,37.23,37.23,14703.0,37.0931,37.103,37.0632,37.0632,14703.0
2023-04-19 15:10:00,37.23,37.25,37.21,37.25,15636.0,37.0632,37.0831,37.0433,37.0831,15636.0
2023-04-19 15:15:00,37.25,37.26,37.22,37.23,9955.0,37.0831,37.0931,37.0533,37.0632,9955.0
2023-04-19 15:20:00,37.23,37.24,37.22,37.23,9768.0,37.0632,37.0732,37.0533,37.0632,9768.0
2023-04-19 15:25:00,37.23,37.23,37.19,37.2,13804.0,37.0632,37.0632,37.0234,37.0334,13804.0
2023-04-19 15:30:00,37.19,37.2,37.15,37.16,25972.0,37.0234,37.0334,36.9836,36.9935,25972.0
2023-04-19 15:35:00,37.16,37.16,37.09,37.11,38238.0,36.9935,36.9935,36.9239,36.9438,38238.0
2023-04-19 15:40:00,37.12,37.15,37.08,37.09,32865.0,36.9537,36.9836,36.9139,36.9239,32865.0
2023-04-19 15:45:00,37.09,37.11,37.06,37.09,96457.0,36.9239,36.9438,36.894,36.9239,96457.0
2023-04-19 15:50:00,37.1,37.13,37.07,37.13,72288.0,36.9338,36.9637,36.9039,36.9637,72288.0
2023-04-19 15:55:00,37.12,37.18,37.09,37.15,130594.0,36.9537,37.0134,36.9239,36.9836,130594.0
2023-04-20 09:30:00,36.83,37.5,36.77,37.4,89691.0,36.665,37.332,36.6053,37.2325,89691.0
2023-04-20 09:35:00,37.4,37.47,37.35,37.36,17306.0,37.2325,37.3021,37.1827,37.1926,17306.0
2023-04-20 09:40:00,37.36,37.4,37.22,37.33,35062.0,37.1926,37.2325,37.0533,37.1628,35062.0
2023-04-20 09:45:00,37.33,37.45,37.32,37.45,27266.0,37.1628,37.2822,37.1528,37.2822,27266.0
2023-04-20 09:50:00,37.45,37.49,37.39,37.47,24354.0,37.2822,37.3221,37.2225,37.3021,24354.0
2023-04-20 09:55:00,37.47,37.5,37.44,37.47,20629.0,37.3021,37.332,37.2723,37.3021,20629.0
2023-04-20 10:00:00,37.46,37.61,37.45,37.58,46047.0,37.2922,37.4415,37.2822,37.4117,46047.0
2023-04-20 10:05:00,37.58,37.67,37.56,37.62,13332.0,37.4117,37.5013,37.3917,37.4515,13332.0
2023-04-20 10:10:00,37.62,37.64,37.59,37.64,14984.0,37.4515,37.4714,37.4216,37.4714,14984.0
2023-04-20 10:15:00,37.63,37.63,37.52,37.52,14070.0,37.4614,37.4614,37.3519,37.3519,14070.0
2023-04-20 10:20:00,37.52,37.58,37.5,37.53,15053.0,37.3519,37.4117,37.332,37.3619,15053.0
2023-04-20 10:25:00,37.52,37.54,37.47,37.52,12055.0,37.3519,37.3718,37.3021,37.3519,12055.0
2023-04-20 10:30:00,37.52,37.56,37.5,37.52,18192.0,37.3519,37.3917,37.332,37.3519,18192.0
2023-04-20 10:35:00,37.52,37.53,37.48,37.48,15176.0,37.3519,37.3619,37.3121,37.3121,15176.0
2023-04-20 10:40:00,37.48,37.51,37.45,37.45,7847.0,37.3121,37.342,37.2822,37.2822,7847.0
2023-04-20 10:45:00,37.46,37.49,37.43,37.43,6234.0,37.2922,37.3221,37.2623,37.2623,6234.0
2023-04-20 10:50:00,37.44,37.48,37.4,37.4,7868.0,37.2723,37.3121,37.2325,37.2325,7868.0
2023-04-20 10:55:00,37.4,37.42,37.33,37.33,17090.0,37.2325,37.2524,37.1628,37.1628,17090.0
2023-04-20 11:00:00,37.32,37.33,37.28,37.28,7049.0,37.1528,37.1628,37.113,37.113,7049.0
2023-04-20 11:05:00,37.27,37.29,37.2,37.24,12147.0,37.103,37.123,37.0334,37.0732,12147.0
2023-04-20 11:10:00,37.25,37.25,37.19,37.2,7347.0,37.0831,37.0831,37.0234,37.0334,7347.0
2023-04-20 11:15:00,37.18,37.19,37.15,37.19,13659.0,37.0134,37.0234,36.9836,37.0234,13659.0
2023-04-20 11:20:00,37.19,37.22,37.18,37.18,8410.0,37.0234,37.0533,37.0134,37.0134,8410.0
2023-04-20 11:25:00,37.18,37.2,37.13,37.2,21868.0,37.0134,37.0334,36.9637,37.0334,21868.0
2023-04-20 11:30:00,37.2,37.23,37.19,37.21,7229.0,37.0334,37.0632,37.0234,37.0433,7229.0
2023-04-20 11:35:00,37.2,37.25,37.19,37.23,14602.0,37.0334,37.0831,37.0234,37.0632,14602.0
2023-04-20 11:40:00,37.23,37.28,37.21,37.22,11514.0,37.0632,37.113,37.0433,37.0533,11514.0
2023-04-20 11:45:00,37.22,37.23,37.11,37.15,8724.0,37.0533,37.0632,36.9438,36.9836,8724.0
2023-04-20 11:50:00,37.13,37.13,37.07,37.09,7557.0,36.9637,36.9637,36.9039,36.9239,7557.0
2023-04-20 11:55:00,37.09,37.09,37.03,37.05,7600.0,36.9239,36.9239,36.8641,36.884,7600.0
2023-04-20 12:00:00,37.05,37.09,37.04,37.08,9687.0,36.884,36.9239,36.8741,36.9139,9687.0
2023-04-20 12:05:00,37.08,37.1,37.05,37.07,7420.0,36.9139,36.9338,36.884,36.9039,7420.0
2023-04-20 12:10:00,37.08,37.1,37.05,37.1,10263.0,36.9139,36.9338,36.884,36.9338,10263.0
2023-04-20 12:15:00,37.1,37.11,37.01,37.03,12840.0,36.9338,36.9438,36.8442,36.8641,12840.0
2023-04-20 12:20:00,37.03,37.04,36.98,36.99,4200.0,36.8641,36.8741,36.8143,36.8243,4200.0
2023-04-20 12:25:00,36.99,37.03,36.97,36.98,10985.0,36.8243,36.8641,36.8044,36.8143,10985.0
2023-04-20 12:30:00,36.98,37.01,36.97,36.97,6587.0,36.8143,36.8442,36.8044,36.8044,6587.0
2023-04-20 12:35:00,36.96,36.98,36.93,36.94,8502.0,36.7944,36.8143,36.7646,36.7745,8502.0
2023-04-20 12:40:00,36.95,36.99,36.94,36.98,6200.0,36.7845,36.8243,36.7745,36.8143,6200.0
2023-04-20 12:45:00,36.99,37.02,36.97,36.98,17343.0,36.8243,36.8542,36.8044,36.8143,17343.0
2023-04-20 12:50:00,36.97,37.0,36.97,36.99,6508.0,36.8044,36.8343,36.8044,36.8243,6508.0
2023-04-20 12:55:00,37.0,37.0,36.95,36.97,9472.0,36.8343,36.8343,36.7845,36.8044,9472.0
2023-04-20 13:00:00,36.96,36.98,36.94,36.98,7500.0,36.7944,36.8143,36.7745,36.8143,7500.0
2023-04-20 13:05:00,36.98,36.99,36.94,36.95,7667.0,36.8143,36.8243,36.7745,36.7845,7667.0
2023-04-20 13:10:00,36.95,36.99,36.95,36.95,9582.0,36.7845,36.8243,36.7845,36.7845,9582.0
2023-04-20 13:15:00,36.95,36.97,36.91,36.92,6723.0,36.7845,36.8044,36.7447,36.7546,6723.0
2023-04-20 13:20:00,36.93,36.94,36.92,36.94,5916.0,36.7646,36.7745,36.7546,36.7745,5916.0
2023-04-20 13:25:00,36.95,36.96,36.91,36.93,7955.0,36.7845,36.7944,36.7447,36.7646,7955.0
2023-04-20 13:30:00,36.92,36.97,36.9,36.91,40999.0,36.7546,36.8044,36.7347,36.7447,40999.0
2023-04-20 13:35:00,36.91,36.93,36.87,36.88,14423.0,36.7447,36.7646,36.7048,36.7148,14423.0
2023-04-20 13:40:00,36.88,36.91,36.85,36.89,11950.0,36.7148,36.7447,36.6849,36.7247,11950.0
2023-04-20 13:45:00,36.89,36.92,36.87,36.91,8150.0,36.7247,36.7546,36.7048,36.7447,8150.0
2023-04-20 13:50:00,36.91,36.95,36.9,36.94,3570.0,36.7447,36.7845,36.7347,36.7745,3570.0
2023-04-20 13:55:00,36.94,36.94,36.9,36.9,7573.0,36.7745,36.7745,36.7347,36.7347,7573.0
2023-04-20 14:00:00,36.91,36.91,36.88,36.9,11682.0,36.7447,36.7447,36.7148,36.7347,11682.0
2023-04-20 14:05:00,36.89,36.91,36.88,36.9,9267.0,36.7247,36.7447,36.7148,36.7347,9267.0
2023-04-20 14:10:00,36.9,36.91,36.85,36.86,12000.0,36.7347,36.7447,36.6849,36.6949,12000.0
2023-04-20 14:15:00,36.86,36.86,36.76,36.76,15036.0,36.6949,36.6949,36.5953,36.5953,15036.0
2023-04-20 14:20:00,36.76,36.77,36.72,36.73,14598.0,36.5953,36.6053,36.5555,36.5655,14598.0
2023-04-20 14:25:00,36.73,36.73,36.68,36.7,9651.0,36.5655,36.5655,36.5157,36.5356,9651.0
2023-04-20 14:30:00,36.7,36.71,36.66,36.69,17501.0,36.5356,36.5456,36.4958,36.5256,17501.0
2023-04-20 14:35:00,36.69,36.71,36.66,36.71,14278.0,36.5256,36.5456,36.4958,36.5456,14278.0
2023-04-20 14:40:00,36.7,36.71,36.66,36.68,8371.0,36.5356,36.5456,36.4958,36.5157,8371.0
2023-04-20 14:45:00,36.68,36.73,36.67,36.7,12644.0,36.5157,36.5655,36.5057,36.5356,12644.0
2023-04-20 14:50:00,36.7,36.75,36.7,36.73,13004.0,36.5356,36.5854,36.5356,36.5655,13004.0
2023-04-20 14:55:00,36.73,36.81,36.72,36.79,19373.0,36.5655,36.6451,36.5555,36.6252,19373.0
2023-04-20 15:00:00,36.8,36.82,36.76,36.77,12927.0,36.6352,36.6551,36.5953,36.6053,12927.0
2023-04-20 15:05:00,36.78,36.82,36.77,36.79,18802.0,36.6152,36.6551,36.6053,36.6252,18802.0
2023-04-20 15:10:00,36.79,36.8,36.75,36.76,16141.0,36.6252,36.6352,36.5854,36.5953,16141.0
2023-04-20 15:15:00,36.75,36.76,36.7,36.74,23641.0,36.5854,36.5953,36.5356,36.5754,23641.0
2023-04-20 15:20:00,36.74,36.82,36.73,36.78,18799.0,36.5754,36.6551,36.5655,36.6152,18799.0
2023-04-20 15:25:00,36.79,36.82,36.78,36.8,22520.0,36.6252,36.6551,36.6152,36.6352,22520.0
2023-04-20 15:30:00,36.81,36.88,36.81,36.87,22839.0,36.6451,36.7148,36.6451,36.7048,22839.0
2023-04-20 15:35:00,36.86,36.94,36.86,36.91,26146.0,36.6949,36.7745,36.6949,36.7447,26146.0
2023-04-20 15:40:00,36.91,36.95,36.88,36.95,35883.0,36.7447,36.7845,36.7148,36.7845,35883.0
2023-04-20 15:45:00,36.95,36.96,36.91,36.92,43622.0,36.7845,36.7944,36.7447,36.7546,43622.0
2023-04-20 15:50:00,36.92,37.03,36.85,36.98,110341.0,36.7546,36.8641,36.6849,36.8143,110341.0
2023-04-20 15:55:00,36.98,37.01,36.95,36.96,120179.0,36.8143,36.8442,36.7845,36.7944,120179.0
2023-04-21 09:30:00,36.5,36.83,36.48,36.78,62044.0,36.3365,36.665,36.3166,36.6152,62044.0
2023-04-21 09:35:00,36.78,36.8,36.68,36.7,52499.0,36.6152,36.6352,36.5157,36.5356,52499.0
2023-04-21 09:40:00,36.68,36.68,36.41,36.45,26915.0,36.5157,36.5157,36.2469,36.2867,26915.0
2023-04-21 09:45:00,36.46,36.49,36.24,36.27,26520.0,36.2967,36.3265,36.0777,36.1075,26520.0
2023-04-21 09:50:00,36.25,36.29,36.15,36.29,57052.0,36.0876,36.1274,35.9881,36.1274,57052.0
2023-04-21 09:55:00,36.28,36.28,36.0,36.01,48398.0,36.1175,36.1175,35.8387,35.8487,48398.0
2023-04-21 10:00:00,36.0,36.01,35.78,35.81,45824.0,35.8387,35.8487,35.6197,35.6496,45824.0
2023-04-21 10:05:00,35.79,36.0,35.78,35.96,32932.0,35.6297,35.8387,35.6197,35.7989,32932.0
2023-04-21 10:10:00,35.96,36.0,35.91,35.95,22345.0,35.7989,35.8387,35.7491,35.789,22345.0
2023-04-21 10:15:00,35.95,36.01,35.83,35.98,15257.0,35.789,35.8487,35.6695,35.8188,15257.0
2023-04-21 10:20:00,35.98,36.02,35.91,35.97,25808.0,35.8188,35.8586,35.7491,35.8089,25808.0
2023-04-21 10:25:00,35.98,36.02,35.95,35.98,24626.0,35.8188,35.8586,35.789,35.8188,24626.0
2023-04-21 10:30:00,35.99,36.04,35.97,36.02,26923.0,35.8288,35.8786,35.8089,35.8586,26923.0
2023-04-21 10:35:00,36.02,36.02,35.92,35.95,18049.0,35.8586,35.8586,35.7591,35.789,18049.0
2023-04-21 10:40:00,35.95,35.96,35.88,35.92,38126.0,35.789,35.7989,35.7193,35.7591,38126.0
2023-04-21 10:45:00,35.95,36.09,35.94,36.08,21488.0,35.789,35.9283,35.779,35.9184,21488.0
2023-04-21 10:50:00,36.08,36.08,35.95,35.97,38513.0,35.9184,35.9184,35.789,35.8089,38513.0
2023-04-21 10:55:00,35.97,36.08,35.96,36.07,21623.0,35.8089,35.9184,35.7989,35.9084,21623.0
2023-04-21 11:00:00,36.07,36.17,36.07,36.14,29819.0,35.9084,36.008,35.9084,35.9781,29819.0
2023-04-21 11:05:00,36.13,36.14,36.03,36.04,12575.0,35.9682,35.9781,35.8686,35.8786,12575.0
2023-04-21 11:10:00,36.05,36.1,36.05,36.09,9550.0,35.8885,35.9383,35.8885,35.9283,9550.0
2023-04-21 11:15:00,36.09,36.1,36.06,36.07,9206.0,35.9283,35.9383,35.8985,35.9084,9206.0
2023-04-21 11:20:00,36.07,36.15,36.05,36.15,10657.0,35.9084,35.9881,35.8885,35.9881,10657.0
2023-04-21 11:25:00,36.14,36.22,36.13,36.21,23125.0,35.9781,36.0577,35.9682,36.0478,23125.0
2023-04-21 11:30:00,36.22,36.24,36.19,36.22,16943.0,36.0577,36.0777,36.0279,36.0577,16943.0
2023-04-21 11:35:00,36.23,36.25,36.19,36.2,14874.0,36.0677,36.0876,36.0279,36.0378,14874.0
2023-04-21 11:40:00,36.2,36.23,36.17,36.17,14218.0,36.0378,36.0677,36.008,36.008,14218.0
2023-04-21 11:45:00,36.18,36.2,36.15,36.16,11705.0,36.0179,36.0378,35.9881,35.998,11705.0
2023-04-21 11:50:00,36.15,36.29,36.15,36.27,21819.0,35.9881,36.1274,35.9881,36.1075,21819.0
2023-04-21 11:55:00,36.27,36.39,36.26,36.38,12178.0,36.1075,36.227,36.0976,36.217,12178.0
2023-04-21 12:00:00,36.38,36.51,36.38,36.51,18835.0,36.217,36.3464,36.217,36.3464,18835.0
2023-04-21 12:05:00,36.5,36.54,36.44,36.45,16842.0,36.3365,36.3763,36.2768,36.2867,16842.0
2023-04-21 12:10:00,36.46,36.6,36.45,36.59,33269.0,36.2967,36.436,36.2867,36.4261,33269.0
2023-04-21 12:15:00,36.61,36.61,36.54,36.59,11158.0,36.446,36.446,36.3763,36.4261,11158.0
2023-04-21 12:20:00,36.57,36.58,36.53,36.54,8596.0,36.4062,36.4161,36.3664,36.3763,8596.0
2023-04-21 12:25:00,36.54,36.56,36.52,36.52,8752.0,36.3763,36.3962,36.3564,36.3564,8752.0
2023-04-21 12:30:00,36.52,36.56,36.47,36.48,8551.0,36.3564,36.3962,36.3066,36.3166,8551.0
2023-04-21 12:35:00,36.48,36.5,36.45,36.47,5497.0,36.3166,36.3365,36.2867,36.3066,5497.0
2023-04-21 12:40:00,36.48,36.52,36.45,36.51,8650.0,36.3166,36.3564,36.2867,36.3464,8650.0
2023-04-21 12:45:00,36.51,36.51,36.48,36.48,7619.0,36.3464,36.3464,36.3166,36.3166,7619.0
2023-04-21 12:50:00,36.48,36.54,36.47,36.51,6165.0,36.3166,36.3763,36.3066,36.3464,6165.0
2023-04-21 12:55:00,36.51,36.55,36.5,36.54,7154.0,36.3464,36.3863,36.3365,36.3763,7154.0
2023-04-21 13:00:00,36.54,36.57,36.53,36.53,8119.0,36.3763,36.4062,36.3664,36.3664,8119.0
2023-04-21 13:05:00,36.54,36.55,36.52,36.52,6980.0,36.3763,36.3863,36.3564,36.3564,6980.0
2023-04-21 13:10:00,36.52,36.53,36.48,36.5,13563.0,36.3564,36.3664,36.3166,36.3365,13563.0
2023-04-21 13:15:00,36.51,36.53,36.43,36.43,35344.0,36.3464,36.3664,36.2668,36.2668,35344.0
2023-04-21 13:20:00,36.43,36.44,36.42,36.43,9492.0,36.2668,36.2768,36.2569,36.2668,9492.0
2023-04-21 13:25:00,36.42,36.47,36.41,36.46,17276.0,36.2569,36.3066,36.2469,36.2967,17276.0
2023-04-21 13:30:00,36.47,36.5,36.46,36.5,15167.0,36.3066,36.3365,36.2967,36.3365,15167.0
2023-04-21 13:35:00,36.49,36.56,36.49,36.55,14904.0,36.3265,36.3962,36.3265,36.3863,14904.0
2023-04-21 13:40:00,36.56,36.58,36.54,36.55,13445.0,36.3962,36.4161,36.3763,36.3863,13445.0
2023-04-21 13:45:00,36.55,36.57,36.52,36.55,10860.0,36.3863,36.4062,36.3564,36.3863,10860.0
2023-04-21 13:50:00,36.55,36.57,36.53,36.57,9701.0,36.3863,36.4062,36.3664,36.4062,9701.0
2023-04-21 13:55:00,36.57,36.57,36.52,36.54,10738.0,36.4062,36.4062,36.3564,36.3763,10738.0
2023-04-21 14:00:00,36.53,36.55,36.49,36.49,14032.0,36.3664,36.3863,36.3265,36.3265,14032.0
2023-04-21 14:05:00,36.5,36.51,36.48,36.49,18267.0,36.3365,36.3464,36.3166,36.3265,18267.0
2023-04-21 14:10:00,36.5,36.54,36.49,36.5,12263.0,36.3365,36.3763,36.3265,36.3365,12263.0
2023-04-21 14:15:00,36.49,36.49,36.44,36.45,22422.0,36.3265,36.3265,36.2768,36.2867,22422.0
2023-04-21 14:20:00,36.45,36.46,36.43,36.43,11769.0,36.2867,36.2967,36.2668,36.2668,11769.0
2023-04-21 14:25:00,36.43,36.43,36.4,36.43,10954.0,36.2668,36.2668,36.2369,36.2668,10954.0
2023-04-21 14:30:00,36.43,36.47,36.41,36.44,13419.0,36.2668,36.3066,36.2469,36.2768,13419.0
2023-04-21 14:35:00,36.43,36.46,36.41,36.44,8694.0,36.2668,36.2967,36.2469,36.2768,8694.0
2023-04-21 14:40:00,36.45,36.45,36.4,36.41,10789.0,36.2867,36.2867,36.2369,36.2469,10789.0
2023-04-21 14:45:00,36.41,36.44,36.4,36.44,9630.0,36.2469,36.2768,36.2369,36.2768,9630.0
2023-04-21 14:50:00,36.44,36.45,36.43,36.43,11778.0,36.2768,36.2867,36.2668,36.2668,11778.0
2023-04-21 14:55:00,36.44,36.5,36.42,36.48,18331.0,36.2768,36.3365,36.2569,36.3166,18331.0
2023-04-21 15:00:00,36.48,36.51,36.43,36.45,14099.0,36.3166,36.3464,36.2668,36.2867,14099.0
2023-04-21 15:05:00,36.45,36.49,36.44,36.49,13608.0,36.2867,36.3265,36.2768,36.3265,13608.0
2023-04-21 15:10:00,36.49,36.5,36.46,36.47,12913.0,36.3265,36.3365,36.2967,36.3066,12913.0
2023-04-21 15:15:00,36.47,36.48,36.46,36.47,14149.0,36.3066,36.3166,36.2967,36.3066,14149.0
2023-04-21 15:20:00,36.47,36.53,36.46,36.53,17762.0,36.3066,36.3664,36.2967,36.3664,17762.0
2023-04-21 15:25:00,36.53,36.53,36.51,36.52,15679.0,36.3664,36.3664,36.3464,36.3564,15679.0
2023-04-21 15:30:00,36.52,36.58,36.5,36.54,18896.0,36.3564,36.4161,36.3365,36.3763,18896.0
2023-04-21 15:35:00,36.54,36.58,36.53,36.57,25300.0,36.3763,36.4161,36.3664,36.4062,25300.0
2023-04-21 15:40:00,36.56,36.61,36.55,36.57,25155.0,36.3962,36.446,36.3863,36.4062,25155.0
2023-04-21 15:45:00,36.57,36.6,36.56,36.57,27895.0,36.4062,36.436,36.3962,36.4062,27895.0
2023-04-21 15:50:00,36.58,36.63,36.58,36.59,77239.0,36.4161,36.4659,36.4161,36.4261,77239.0
2023-04-21 15:55:00,36.57,36.59,36.52,36.57,110257.0,36.4062,36.4261,36.3564,36.4062,110257.0
2023-04-24 09:30:00,36.0,36.1,35.83,36.02,47921.0,35.8387,35.9383,35.6695,35.8586,47921.0
2023-04-24 09:35:00,36.0,36.09,35.97,36.05,46089.0,35.8387,35.9283,35.8089,35.8885,46089.0
2023-04-24 09:40:00,36.04,36.09,35.97,36.0,25878.0,35.8786,35.9283,35.8089,35.8387,25878.0
2023-04-24 09:45:00,35.99,35.99,35.78,35.83,64277.0,35.8288,35.8288,35.6197,35.6695,64277.0
2023-04-24 09:50:00,35.84,35.84,35.62,35.68,28492.0,35.6795,35.6795,35.4604,35.5202,28492.0
2023-04-24 09:55:00,35.66,35.71,35.61,35.65,28202.0,35.5003,35.55,35.4505,35.4903,28202.0
2023-04-24 10:00:00,35.65,35.67,35.46,35.52,71405.0,35.4903,35.5102,35.3012,35.3609,71405.0
2023-04-24 10:05:00,35.52,35.54,35.45,35.48,135699.0,35.3609,35.3808,35.2912,35.3211,135699.0
2023-04-24 10:10:00,35.48,35.54,35.41,35.49,73561.0,35.3211,35.3808,35.2514,35.331,73561.0
2023-04-24 10:15:00,35.5,35.64,35.45,35.63,24105.0,35.341,35.4803,35.2912,35.4704,24105.0
2023-04-24 10:20:00,35.63,35.63,35.47,35.52,20984.0,35.4704,35.4704,35.3111,35.3609,20984.0
2023-04-24 10:25:00,35.5,35.6,35.48,35.53,22318.0,35.341,35.4405,35.3211,35.3708,22318.0
2023-04-24 10:30:00,35.54,35.62,35.53,35.59,67894.0,35.3808,35.4604,35.3708,35.4306,67894.0
2023-04-24 10:35:00,35.59,35.62,35.51,35.56,35118.0,35.4306,35.4604,35.3509,35.4007,35118.0
2023-04-24 10:40:00,35.57,35.67,35.56,35.65,34540.0,35.4107,35.5102,35.4007,35.4903,34540.0
2023-04-24 10:45:00,35.63,35.63,35.53,35.55,19042.0,35.4704,35.4704,35.3708,35.3907,19042.0
2023-04-24 10:50:00,35.55,35.56,35.45,35.45,33878.0,35.3907,35.4007,35.2912,35.2912,33878.0
2023-04-24 10:55:00,35.45,35.54,35.44,35.47,107190.0,35.2912,35.3808,35.2812,35.3111,107190.0
2023-04-24 11:00:00,35.47,35.54,35.44,35.52,57128.0,35.3111,35.3808,35.2812,35.3609,57128.0
2023-04-24 11:05:00,35.53,35.53,35.46,35.47,37134.0,35.3708,35.3708,35.3012,35.3111,37134.0
2023-04-24 11:10:00,35.47,35.47,35.31,35.31,41848.0,35.3111,35.3111,35.1518,35.1518,41848.0
2023-04-24 11:15:00,35.32,35.34,35.26,35.32,64172.0,35.1618,35.1817,35.102,35.1618,64172.0
2023-04-24 11:20:00,35.31,35.31,35.23,35.27,19339.0,35.1518,35.1518,35.0722,35.112,19339.0
2023-04-24 11:25:00,35.29,35.36,35.2,35.24,32850.0,35.1319,35.2016,35.0423,35.0821,32850.0
2023-04-24 11:30:00,35.25,35.29,35.23,35.23,14971.0,35.0921,35.1319,35.0722,35.0722,14971.0
2023-04-24 11:35:00,35.24,35.26,35.2,35.23,22030.0,35.0821,35.102,35.0423,35.0722,22030.0
2023-04-24 11:40:00,35.23,35.23,35.14,35.14,35829.0,35.0722,35.0722,34.9826,34.9826,35829.0
2023-04-24 11:45:00,35.14,35.2,35.13,35.14,31003.0,34.9826,35.0423,34.9726,34.9826,31003.0
2023-04-24 11:50:00,35.14,35.14,35.11,35.13,15757.0,34.9826,34.9826,34.9527,34.9726,15757.0
2023-04-24 11:55:00,35.12,35.14,35.1,35.13,15872.0,34.9627,34.9826,34.9428,34.9726,15872.0
2023-04-24 12:00:00,35.13,35.22,35.1,35.2,152711.0,34.9726,35.0622,34.9428,35.0423,152711.0
2023-04-24 12:05:00,35.2,35.28,35.16,35.25,105128.0,35.0423,35.122,35.0025,35.0921,105128.0
2023-04-24 12:10:00,35.25,35.28,35.22,35.27,30113.0,35.0921,35.122,35.0622,35.112,30113.0
2023-04-24 12:15:00,35.26,35.37,35.26,35.37,25871.0,35.102,35.2116,35.102,35.2116,25871.0
2023-04-24 12:20:00,35.37,35.43,35.32,35.43,9879.0,35.2116,35.2713,35.1618,35.2713,9879.0
2023-04-24 12:25:00,35.43,35.43,35.33,35.34,17082.0,35.2713,35.2713,35.1717,35.1817,17082.0
2023-04-24 12:30:00,35.34,35.38,35.32,35.35,23319.0,35.1817,35.2215,35.1618,35.1916,23319.0
2023-04-24 12:35:00,35.34,35.41,35.34,35.39,11115.0,35.1817,35.2514,35.1817,35.2315,11115.0
2023-04-24 12:40:00,35.38,35.46,35.36,35.45,14112.0,35.2215,35.3012,35.2016,35.2912,14112.0
2023-04-24 12:45:00,35.44,35.47,35.42,35.47,9028.0,35.2812,35.3111,35.2613,35.3111,9028.0
2023-04-24 12:50:00,35.46,35.48,35.42,35.43,10069.0,35.3012,35.3211,35.2613,35.2713,10069.0
2023-04-24 12:55:00,35.44,35.45,35.42,35.44,5082.0,35.2812,35.2912,35.2613,35.2812,5082.0
2023-04-24 13:00:00,35.44,35.44,35.35,35.39,15461.0,35.2812,35.2812,35.1916,35.2315,15461.0
2023-04-24 13:05:00,35.38,35.38,35.35,35.38,4236.0,35.2215,35.2215,35.1916,35.2215,4236.0
2023-04-24 13:10:00,35.38,35.41,35.36,35.4,16540.0,35.2215,35.2514,35.2016,35.2414,16540.0
2023-04-24 13:15:00,35.39,35.43,35.39,35.43,8135.0,35.2315,35.2713,35.2315,35.2713,8135.0
2023-04-24 13:20:00,35.43,35.43,35.38,35.41,9663.0,35.2713,35.2713,35.2215,35.2514,9663.0
2023-04-24 13:25:00,35.41,35.43,35.4,35.42,20532.0,35.2514,35.2713,35.2414,35.2613,20532.0
2023-04-24 13:30:00,35.41,35.44,35.41,35.44,9474.0,35.2514,35.2812,35.2514,35.2812,9474.0
2023-04-24 13:35:00,35.43,35.46,35.42,35.42,9781.0,35.2713,35.3012,35.2613,35.2613,9781.0
2023-04-24 13:40:00,35.43,35.44,35.4,35.42,7149.0,35.2713,35.2812,35.2414,35.2613,7149.0
2023-04-24 13:45:00,35.43,35.43,35.37,35.38,6124.0,35.2713,35.2713,35.2116,35.2215,6124.0
2023-04-24 13:50:00,35.39,35.39,35.36,35.39,5559.0,35.2315,35.2315,35.2016,35.2315,5559.0
2023-04-24 13:55:00,35.4,35.42,35.39,35.4,5164.0,35.2414,35.2613,35.2315,35.2414,5164.0
2023-04-24 14:00:00,35.4,35.49,35.37,35.47,124902.0,35.2414,35.331,35.2116,35.3111,124902.0
2023-04-24 14:05:00,35.48,35.51,35.45,35.48,12804.0,35.3211,35.3509,35.2912,35.3211,12804.0
2023-04-24 14:10:00,35.48,35.52,35.48,35.51,8835.0,35.3211,35.3609,35.3211,35.3509,8835.0
2023-04-24 14:15:00,35.51,35.52,35.5,35.51,12787.0,35.3509,35.3609,35.341,35.3509,12787.0
2023-04-24 14:20:00,35.5,35.52,35.48,35.51,32872.0,35.341,35.3609,35.3211,35.3509,32872.0
2023-04-24 14:25:00,35.5,35.54,35.49,35.54,21020.0,35.341,35.3808,35.331,35.3808,21020.0
2023-04-24 14:30:00,35.53,35.55,35.48,35.49,12485.0,35.3708,35.3907,35.3211,35.331,12485.0
2023-04-24 14:35:00,35.49,35.52,35.49,35.52,14013.0,35.331,35.3609,35.331,35.3609,14013.0
2023-04-24 14:40:00,35.51,35.56,35.51,35.54,13880.0,35.3509,35.4007,35.3509,35.3808,13880.0
2023-04-24 14:45:00,35.53,35.58,35.53,35.57,13738.0,35.3708,35.4206,35.3708,35.4107,13738.0
2023-04-24 14:50:00,35.57,35.61,35.54,35.61,12707.0,35.4107,35.4505,35.3808,35.4505,12707.0
2023-04-24 14:55:00,35.61,35.64,35.6,35.62,12233.0,35.4505,35.4803,35.4405,35.4604,12233.0
2023-04-24 15:00:00,35.63,35.66,35.62,35.63,12982.0,35.4704,35.5003,35.4604,35.4704,12982.0
2023-04-24 15:05:00,35.64,35.67,35.63,35.64,23734.0,35.4803,35.5102,35.4704,35.4803,23734.0
2023-04-24 15:10:00,35.64,35.66,35.61,35.65,21365.0,35.4803,35.5003,35.4505,35.4903,21365.0
2023-04-24 15:15:00,35.65,35.68,35.64,35.68,26674.0,35.4903,35.5202,35.4803,35.5202,26674.0
2023-04-24 15:20:00,35.67,35.68,35.63,35.68,17409.0,35.5102,35.5202,35.4704,35.5202,17409.0
2023-04-24 15:25:00,35.68,35.71,35.68,35.71,22261.0,35.5202,35.55,35.5202,35.55,22261.0
2023-04-24 15:30:00,35.7,35.72,35.65,35.72,39228.0,35.5401,35.56,35.4903,35.56,39228.0
2023-04-24 15:35:00,35.72,35.73,35.69,35.73,45794.0,35.56,35.5699,35.5301,35.5699,45794.0
2023-04-24 15:40:00,35.73,35.79,35.73,35.79,42528.0,35.5699,35.6297,35.5699,35.6297,42528.0
2023-04-24 15:45:00,35.79,35.8,35.73,35.76,45369.0,35.6297,35.6396,35.5699,35.5998,45369.0
2023-04-24 15:50:00,35.75,35.82,35.72,35.79,177966.0,35.5899,35.6595,35.56,35.6297,177966.0
2023-04-24 15:55:00,35.79,35.83,35.74,35.81,184205.0,35.6297,35.6695,35.5799,35.6496,184205.0
2023-04-25 09:30:00,35.15,35.16,34.34,34.86,523132.0,34.9925,35.0025,34.1862,34.7038,523132.0
2023-04-25 09:35:00,34.86,34.95,34.67,34.95,141668.0,34.7038,34.7934,34.5147,34.7934,141668.0
2023-04-25 09:40:00,34.95,35.15,34.89,35.11,228806.0,34.7934,34.9925,34.7337,34.9527,228806.0
2023-04-25 09:45:00,35.1,35.38,35.07,35.21,82585.0,34.9428,35.2215,34.9129,35.0523,82585.0
2023-04-25 09:50:00,35.24,35.34,35.13,35.14,55464.0,35.0821,35.1817,34.9726,34.9826,55464.0
2023-04-25 09:55:00,35.13,35.17,35.0,35.07,38834.0,34.9726,35.0125,34.8432,34.9129,38834.0
2023-04-25 10:00:00,35.08,35.25,35.07,35.25,29592.0,34.9229,35.0921,34.9129,35.0921,29592.0
2023-04-25 10:05:00,35.24,35.26,35.18,35.2,37800.0,35.0821,35.102,35.0224,35.0423,37800.0
2023-04-25 10:10:00,35.21,35.23,35.13,35.22,51561.0,35.0523,35.0722,34.9726,35.0622,51561.0
2023-04-25 10:15:00,35.23,35.23,35.13,35.15,20524.0,35.0722,35.0722,34.9726,34.9925,20524.0
2023-04-25 10:20:00,35.15,35.15,35.0,35.01,31797.0,34.9925,34.9925,34.8432,34.8532,31797.0
2023-04-25 10:25:00,35.01,35.05,35.0,35.04,41597.0,34.8532,34.893,34.8432,34.883,41597.0
2023-04-25 10:30:00,35.05,35.1,35.01,35.03,44104.0,34.893,34.9428,34.8532,34.8731,44104.0
2023-04-25 10:35:00,35.04,35.07,35.0,35.03,48878.0,34.883,34.9129,34.8432,34.8731,48878.0
2023-04-25 10:40:00,35.02,35.06,35.0,35.01,24099.0,34.8631,34.9029,34.8432,34.8532,24099.0
2023-04-25 10:45:00,35.01,35.07,35.01,35.05,27725.0,34.8532,34.9129,34.8532,34.893,27725.0
2023-04-25 10:50:00,35.05,35.09,35.03,35.04,37050.0,34.893,34.9328,34.8731,34.883,37050.0
2023-04-25 10:55:00,35.05,35.06,35.0,35.01,54338.0,34.893,34.9029,34.8432,34.8532,54338.0
2023-04-25 11:00:00,35.0,35.05,34.95,35.02,92013.0,34.8432,34.893,34.7934,34.8631,92013.0
2023-04-25 11:05:00,35.03,35.22,35.03,35.22,24027.0,34.8731,35.0622,34.8731,35.0622,24027.0
2023-04-25 11:10:00,35.23,35.23,35.13,35.14,19070.0,35.0722,35.0722,34.9726,34.9826,19070.0
2023-04-25 11:15:00,35.14,35.14,35.02,35.04,31780.0,34.9826,34.9826,34.8631,34.883,31780.0
2023-04-25 11:20:00,35.04,35.06,34.99,35.04,39356.0,34.883,34.9029,34.8333,34.883,39356.0
2023-04-25 11:25:00,35.04,35.06,35.0,35.04,22730.0,34.883,34.9029,34.8432,34.883,22730.0
2023-04-25 11:30:00,35.03,35.08,34.98,35.0,61623.0,34.8731,34.9229,34.8233,34.8432,61623.0
2023-04-25 11:35:00,35.0,35.03,34.99,35.01,24862.0,34.8432,34.8731,34.8333,34.8532,24862.0
2023-04-25 11:40:00,35.01,35.03,34.99,35.02,14798.0,34.8532,34.8731,34.8333,34.8631,14798.0
2023-04-25 11:45:00,35.03,35.08,35.03,35.08,25254.0,34.8731,34.9229,34.8731,34.9229,25254.0
2023-04-25 11:50:00,35.08,35.11,35.06,35.07,10812.0,34.9229,34.9527,34.9029,34.9129,10812.0
2023-04-25 11:55:00,35.07,35.08,35.05,35.06,11644.0,34.9129,34.9229,34.893,34.9029,11644.0
2023-04-25 12:00:00,35.05,35.06,35.03,35.04,17524.0,34.893,34.9029,34.8731,34.883,17524.0
2023-04-25 12:05:00,35.03,35.03,34.97,35.01,23761.0,34.8731,34.8731,34.8133,34.8532,23761.0
2023-04-25 12:10:00,35.0,35.01,34.98,34.99,17606.0,34.8432,34.8532,34.8233,34.8333,17606.0
2023-04-25 12:15:00,34.99,34.99,34.97,34.98,16990.0,34.8333,34.8333,34.8133,34.8233,16990.0
2023-04-25 12:20:00,34.99,35.05,34.95,34.95,48180.0,34.8333,34.893,34.7934,34.7934,48180.0
2023-04-25 12:25:00,34.94,34.95,34.85,34.87,22784.0,34.7835,34.7934,34.6939,34.7138,22784.0
2023-04-25 12:30:00,34.85,34.9,34.85,34.9,13079.0,34.6939,34.7437,34.6939,34.7437,13079.0
2023-04-25 12:35:00,34.91,34.94,34.9,34.92,16914.0,34.7536,34.7835,34.7437,34.7636,16914.0
2023-04-25 12:40:00,34.92,35.02,34.92,35.0,11582.0,34.7636,34.8631,34.7636,34.8432,11582.0
2023-04-25 12:45:00,34.99,35.0,34.98,35.0,19304.0,34.8333,34.8432,34.8233,34.8432,19304.0
2023-04-25 12:50:00,34.99,35.03,34.98,35.02,17453.0,34.8333,34.8731,34.8233,34.8631,17453.0
2023-04-25 12:55:00,35.01,35.03,34.98,35.01,10187.0,34.8532,34.8731,34.8233,34.8532,10187.0
2023-04-25 13:00:00,35.02,35.04,34.99,35.03,16866.0,34.8631,34.883,34.8333,34.8731,16866.0
2023-04-25 13:05:00,35.03,35.03,35.0,35.01,14948.0,34.8731,34.8731,34.8432,34.8532,14948.0
2023-04-25 13:10:00,35.01,35.01,34.98,34.98,18486.0,34.8532,34.8532,34.8233,34.8233,18486.0
2023-04-25 13:15:00,34.98,35.01,34.97,35.01,49911.0,34.8233,34.8532,34.8133,34.8532,49911.0
2023-04-25 13:20:00,35.01,35.01,34.96,34.97,23364.0,34.8532,34.8532,34.8034,34.8133,23364.0
2023-04-25 13:25:00,34.98,34.98,34.81,34.86,37250.0,34.8233,34.8233,34.6541,34.7038,37250.0
2023-04-25 13:30:00,34.86,34.91,34.84,34.89,33913.0,34.7038,34.7536,34.6839,34.7337,33913.0
2023-04-25 13:35:00,34.88,34.88,34.82,34.84,37615.0,34.7238,34.7238,34.664,34.6839,37615.0
2023-04-25 13:40:00,34.83,34.83,34.76,34.77,37687.0,34.674,34.674,34.6043,34.6142,37687.0
2023-04-25 13:45:00,34.77,34.85,34.74,34.85,60846.0,34.6142,34.6939,34.5844,34.6939,60846.0
2023-04-25 13:50:00,34.84,34.84,34.76,34.8,58113.0,34.6839,34.6839,34.6043,34.6441,58113.0
2023-04-25 13:55:00,34.8,34.81,34.71,34.72,43241.0,34.6441,34.6541,34.5545,34.5645,43241.0
2023-04-25 14:00:00,34.72,34.74,34.68,34.72,34111.0,34.5645,34.5844,34.5246,34.5645,34111.0
2023-04-25 14:05:00,34.72,34.77,34.64,34.66,45347.0,34.5645,34.6142,34.4848,34.5047,45347.0
2023-04-25 14:10:00,34.66,34.68,34.64,34.66,57392.0,34.5047,34.5246,34.4848,34.5047,57392.0
2023-04-25 14:15:00,34.66,34.72,34.63,34.7,58919.0,34.5047,34.5645,34.4749,34.5446,58919.0
2023-04-25 14:20:00,34.7,34.7,34.65,34.66,27320.0,34.5446,34.5446,34.4948,34.5047,27320.0
2023-04-25 14:25:00,34.66,34.7,34.65,34.7,35444.0,34.5047,34.5446,34.4948,34.5446,35444.0
2023-04-25 14:30:00,34.7,34.87,34.7,34.87,34493.0,34.5446,34.7138,34.5446,34.7138,34493.0
2023-04-25 14:35:00,34.87,34.92,34.87,34.89,20445.0,34.7138,34.7636,34.7138,34.7337,20445.0
2023-04-25 14:40:00,34.88,34.88,34.8,34.82,21464.0,34.7238,34.7238,34.6441,34.664,21464.0
2023-04-25 14:45:00,34.83,34.88,34.82,34.88,24990.0,34.674,34.7238,34.664,34.7238,24990.0
2023-04-25 14:50:00,34.87,34.9,34.84,34.86,18527.0,34.7138,34.7437,34.6839,34.7038,18527.0
2023-04-25 14:55:00,34.85,34.9,34.84,34.89,17942.0,34.6939,34.7437,34.6839,34.7337,17942.0
2023-04-25 15:00:00,34.9,34.91,34.86,34.87,21664.0,34.7437,34.7536,34.7038,34.7138,21664.0
2023-04-25 15:05:00,34.88,34.9,34.86,34.89,16285.0,34.7238,34.7437,34.7038,34.7337,16285.0
2023-04-25 15:10:00,34.89,34.89,34.84,34.85,28531.0,34.7337,34.7337,34.6839,34.6939,28531.0
2023-04-25 15:15:00,34.86,34.88,34.84,34.84,24561.0,34.7038,34.7238,34.6839,34.6839,24561.0
2023-04-25 15:20:00,34.85,34.97,34.85,34.95,39766.0,34.6939,34.8133,34.6939,34.7934,39766.0
2023-04-25 15:25:00,34.95,34.99,34.94,34.97,37100.0,34.7934,34.8333,34.7835,34.8133,37100.0
2023-04-25 15:30:00,34.98,35.06,34.97,35.02,44810.0,34.8233,34.9029,34.8133,34.8631,44810.0
2023-04-25 15:35:00,35.02,35.08,35.01,35.07,28643.0,34.8631,34.9229,34.8532,34.9129,28643.0
2023-04-25 15:40:00,35.06,35.09,35.03,35.08,49560.0,34.9029,34.9328,34.8731,34.9229,49560.0
2023-04-25 15:45:00,35.09,35.12,35.08,35.11,80048.0,34.9328,34.9627,34.9229,34.9527,80048.0
2023-04-25 15:50:00,35.1,35.16,35.08,35.16,74206.0,34.9428,35.0025,34.9229,35.0025,74206.0
2023-04-25 15:55:00,35.16,35.16,35.09,35.11,118689.0,35.0025,35.0025,34.9328,34.9527,118689.0
2023-04-26 09:30:00,35.49,35.79,35.13,35.22,134601.0,35.331,35.6297,34.9726,35.0622,134601.0
2023-04-26 09:35:00,35.22,35.45,35.17,35.39,73646.0,35.0622,35.2912,35.0125,35.2315,73646.0
2023-04-26 09:40:00,35.38,35.51,35.37,35.47,51976.0,35.2215,35.3509,35.2116,35.3111,51976.0
2023-04-26 09:45:00,35.47,35.58,35.42,35.51,52032.0,35.3111,35.4206,35.2613,35.3509,52032.0
2023-04-26 09:50:00,35.48,35.48,35.36,35.37,22753.0,35.3211,35.3211,35.2016,35.2116,22753.0
2023-04-26 09:55:00,35.4,35.43,35.27,35.32,26771.0,35.2414,35.2713,35.112,35.1618,26771.0
2023-04-26 10:00:00,35.32,35.34,35.23,35.31,28579.0,35.1618,35.1817,35.0722,35.1518,28579.0
2023-04-26 10:05:00,35.31,35.33,35.25,35.25,29427.0,35.1518,35.1717,35.0921,35.0921,29427.0
2023-04-26 10:10:00,35.25,35.36,35.23,35.36,18675.0,35.0921,35.2016,35.0722,35.2016,18675.0
2023-04-26 10:15:00,35.34,35.34,35.17,35.18,15316.0,35.1817,35.1817,35.0125,35.0224,15316.0
2023-04-26 10:20:00,35.17,35.2,35.12,35.16,9019.0,35.0125,35.0423,34.9627,35.0025,9019.0
2023-04-26 10:25:00,35.15,35.23,35.1,35.23,14722.0,34.9925,35.0722,34.9428,35.0722,14722.0
2023-04-26 10:30:00,35.23,35.29,35.2,35.26,16757.0,35.0722,35.1319,35.0423,35.102,16757.0
2023-04-26 10:35:00,35.24,35.25,35.19,35.21,18390.0,35.0821,35.0921,35.0324,35.0523,18390.0
2023-04-26 10:40:00,35.2,35.2,35.13,35.15,16656.0,35.0423,35.0423,34.9726,34.9925,16656.0
2023-04-26 10:45:00,35.14,35.15,35.06,35.11,26447.0,34.9826,34.9925,34.9029,34.9527,26447.0
2023-04-26 10:50:00,35.1,35.14,35.08,35.14,19019.0,34.9428,34.9826,34.9229,34.9826,19019.0
2023-04-26 10:55:00,35.14,35.15,35.09,35.11,15859.0,34.9826,34.9925,34.9328,34.9527,15859.0
2023-04-26 11:00:00,35.11,35.12,35.07,35.11,14948.0,34.9527,34.9627,34.9129,34.9527,14948.0
2023-04-26 11:05:00,35.12,35.15,35.09,35.14,19409.0,34.9627,34.9925,34.9328,34.9826,19409.0
2023-04-26 11:10:00,35.13,35.17,35.12,35.14,10453.0,34.9726,35.0125,34.9627,34.9826,10453.0
2023-04-26 11:15:00,35.14,35.15,35.1,35.14,17900.0,34.9826,34.9925,34.9428,34.9826,17900.0
2023-04-26 11:20:00,35.13,35.18,35.12,35.15,19334.0,34.9726,35.0224,34.9627,34.9925,19334.0
2023-04-26 11:25:00,35.16,35.16,35.08,35.09,12213.0,35.0025,35.0025,34.9229,34.9328,12213.0
2023-04-26 11:30:00,35.08,35.09,35.04,35.05,8229.0,34.9229,34.9328,34.883,34.893,8229.0
2023-04-26 11:35:00,35.06,35.07,35.0,35.02,8527.0,34.9029,34.9129,34.8432,34.8631,8527.0
2023-04-26 11:40:00,35.03,35.03,34.99,35.01,29993.0,34.8731,34.8731,34.8333,34.8532,29993.0
2023-04-26 11:45:00,35.01,35.02,34.97,34.99,16806.0,34.8532,34.8631,34.8133,34.8333,16806.0
2023-04-26 11:50:00,34.99,35.02,34.96,34.98,15654.0,34.8333,34.8631,34.8034,34.8233,15654.0
2023-04-26 11:55:00,34.98,35.09,34.97,35.02,37461.0,34.8233,34.9328,34.8133,34.8631,37461.0
2023-04-26 12:00:00,35.02,35.11,35.02,35.07,16541.0,34.8631,34.9527,34.8631,34.9129,16541.0
2023-04-26 12:05:00,35.08,35.11,35.07,35.09,11500.0,34.9229,34.9527,34.9129,34.9328,11500.0
2023-04-26 12:10:00,35.09,35.17,35.08,35.16,12069.0,34.9328,35.0125,34.9229,35.0025,12069.0
2023-04-26 12:15:00,35.16,35.24,35.14,35.15,39788.0,35.0025,35.0821,34.9826,34.9925,39788.0
2023-04-26 12:20:00,35.15,35.21,35.14,35.21,9377.0,34.9925,35.0523,34.9826,35.0523,9377.0
2023-04-26 12:25:00,35.22,35.22,35.17,35.21,15866.0,35.0622,35.0622,35.0125,35.0523,15866.0
2023-04-26 12:30:00,35.22,35.28,35.21,35.23,40516.0,35.0622,35.122,35.0523,35.0722,40516.0
2023-04-26 12:35:00,35.23,35.24,35.2,35.23,9772.0,35.0722,35.0821,35.0423,35.0722,9772.0
2023-04-26 12:40:00,35.23,35.33,35.22,35.33,16957.0,35.0722,35.1717,35.0622,35.1717,16957.0
2023-04-26 12:45:00,35.33,35.37,35.31,35.31,8435.0,35.1717,35.2116,35.1518,35.1518,8435.0
2023-04-26 12:50:00,35.32,35.32,35.26,35.27,39954.0,35.1618,35.1618,35.102,35.112,39954.0
2023-04-26 12:55:00,35.26,35.26,35.19,35.2,16326.0,35.102,35.102,35.0324,35.0423,16326.0
2023-04-26 13:00:00,35.2,35.21,35.15,35.18,13061.0,35.0423,35.0523,34.9925,35.0224,13061.0
2023-04-26 13:05:00,35.18,35.2,35.14,35.16,7633.0,35.0224,35.0423,34.9826,35.0025,7633.0
2023-04-26 13:10:00,35.16,35.21,35.16,35.21,16160.0,35.0025,35.0523,35.0025,35.0523,16160.0
2023-04-26 13:15:00,35.2,35.21,35.13,35.16,23783.0,35.0423,35.0523,34.9726,35.0025,23783.0
2023-04-26 13:20:00,35.15,35.15,35.13,35.15,4850.0,34.9925,34.9925,34.9726,34.9925,4850.0
2023-04-26 13:25:00,35.15,35.17,35.15,35.16,9968.0,34.9925,35.0125,34.9925,35.0025,9968.0
2023-04-26 13:30:00,35.16,35.17,35.14,35.16,6633.0,35.0025,35.0125,34.9826,35.0025,6633.0
2023-04-26 13:35:00,35.16,35.17,35.11,35.11,10161.0,35.0025,35.0125,34.9527,34.9527,10161.0
2023-04-26 13:40:00,35.11,35.12,35.05,35.05,15305.0,34.9527,34.9627,34.893,34.893,15305.0
2023-04-26 13:45:00,35.05,35.06,34.99,34.99,14215.0,34.893,34.9029,34.8333,34.8333,14215.0
2023-04-26 13:50:00,34.99,35.02,34.97,34.98,20565.0,34.8333,34.8631,34.8133,34.8233,20565.0
2023-04-26 13:55:00,34.98,34.99,34.95,34.99,11969.0,34.8233,34.8333,34.7934,34.8333,11969.0
2023-04-26 14:00:00,34.99,35.0,34.94,34.96,15828.0,34.8333,34.8432,34.7835,34.8034,15828.0
2023-04-26 14:05:00,34.96,34.96,34.89,34.93,15971.0,34.8034,34.8034,34.7337,34.7735,15971.0
2023-04-26 14:10:00,34.93,34.96,34.92,34.95,26113.0,34.7735,34.8034,34.7636,34.7934,26113.0
2023-04-26 14:15:00,34.94,34.95,34.91,34.93,20262.0,34.7835,34.7934,34.7536,34.7735,20262.0
2023-04-26 14:20:00,34.93,34.94,34.92,34.93,15458.0,34.7735,34.7835,34.7636,34.7735,15458.0
2023-04-26 14:25:00,34.93,35.01,34.92,35.0,21912.0,34.7735,34.8532,34.7636,34.8432,21912.0
2023-04-26 14:30:00,35.0,35.02,34.99,35.01,16148.0,34.8432,34.8631,34.8333,34.8532,16148.0
2023-04-26 14:35:00,35.01,35.05,35.0,35.02,16578.0,34.8532,34.893,34.8432,34.8631,16578.0
2023-04-26 14:40:00,35.02,35.02,34.98,35.01,19247.0,34.8631,34.8631,34.8233,34.8532,19247.0
2023-04-26 14:45:00,35.0,35.01,34.97,34.99,10229.0,34.8432,34.8532,34.8133,34.8333,10229.0
2023-04-26 14:50:00,34.99,35.01,34.96,34.97,12806.0,34.8333,34.8532,34.8034,34.8133,12806.0
2023-04-26 14:55:00,34.97,35.01,34.97,35.0,10295.0,34.8133,34.8532,34.8133,34.8432,10295.0
2023-04-26 15:00:00,35.0,35.0,34.95,34.97,8606.0,34.8432,34.8432,34.7934,34.8133,8606.0
2023-04-26 15:05:00,34.97,35.01,34.93,34.94,20681.0,34.8133,34.8532,34.7735,34.7835,20681.0
2023-04-26 15:10:00,34.94,34.99,34.93,34.98,8825.0,34.7835,34.8333,34.7735,34.8233,8825.0
2023-04-26 15:15:00,34.97,34.97,34.91,34.93,16616.0,34.8133,34.8133,34.7536,34.7735,16616.0
2023-04-26 15:20:00,34.92,34.94,34.91,34.93,12567.0,34.7636,34.7835,34.7536,34.7735,12567.0
2023-04-26 15:25:00,34.92,34.93,34.89,34.91,9953.0,34.7636,34.7735,34.7337,34.7536,9953.0
2023-04-26 15:30:00,34.91,34.93,34.88,34.89,26027.0,34.7536,34.7735,34.7238,34.7337,26027.0
2023-04-26 15:35:00,34.9,34.91,34.87,34.88,19487.0,34.7437,34.7536,34.7138,34.7238,19487.0
2023-04-26 15:40:00,34.88,34.88,34.83,34.84,19446.0,34.7238,34.7238,34.674,34.6839,19446.0
2023-04-26 15:45:00,34.84,34.86,34.82,34.83,19006.0,34.6839,34.7038,34.664,34.674,19006.0
2023-04-26 15:50:00,34.84,34.93,34.82,34.93,73813.0,34.6839,34.7735,34.664,34.7735,73813.0
2023-04-26 15:55:00,34.92,34.95,34.9,34.93,95563.0,34.7636,34.7934,34.7437,34.7735,95563.0
2023-04-27 09:30:00,35.06,35.1,34.98,35.0,25970.0,34.9029,34.9428,34.8233,34.8432,25970.0
2023-04-27 09:35:00,34.99,35.01,34.79,34.79,21219.0,34.8333,34.8532,34.6342,34.6342,21219.0
2023-04-27 09:40:00,34.77,34.9,34.71,34.83,31964.0,34.6142,34.7437,34.5545,34.674,31964.0
2023-04-27 09:45:00,34.84,35.01,34.84,34.95,31703.0,34.6839,34.8532,34.6839,34.7934,31703.0
2023-04-27 09:50:00,34.94,35.01,34.77,34.77,27171.0,34.7835,34.8532,34.6142,34.6142,27171.0
2023-04-27 09:55:00,34.77,34.82,34.73,34.82,18647.0,34.6142,34.664,34.5744,34.664,18647.0
2023-04-27 10:00:00,34.81,34.88,34.79,34.88,20153.0,34.6541,34.7238,34.6342,34.7238,20153.0
2023-04-27 10:05:00,34.9,34.98,34.89,34.96,26990.0,34.7437,34.8233,34.7337,34.8034,26990.0
2023-04-27 10:10:00,34.95,34.96,34.89,34.94,87986.0,34.7934,34.8034,34.7337,34.7835,87986.0
2023-04-27 10:15:00,34.95,34.97,34.87,34.89,94476.0,34.7934,34.8133,34.7138,34.7337,94476.0
2023-04-27 10:20:00,34.88,34.88,34.78,34.83,18484.0,34.7238,34.7238,34.6242,34.674,18484.0
2023-04-27 10:25:00,34.84,34.87,34.83,34.86,20834.0,34.6839,34.7138,34.674,34.7038,20834.0
2023-04-27 10:30:00,34.86,34.87,34.77,34.86,83538.0,34.7038,34.7138,34.6142,34.7038,83538.0
2023-04-27 10:35:00,34.86,35.06,34.83,35.04,123121.0,34.7038,34.9029,34.674,34.883,123121.0
2023-04-27 10:40:00,35.05,35.08,34.96,34.98,51650.0,34.893,34.9229,34.8034,34.8233,51650.0
2023-04-27 10:45:00,34.98,35.05,34.96,35.0,19888.0,34.8233,34.893,34.8034,34.8432,19888.0
2023-04-27 10:50:00,35.01,35.01,34.92,34.95,39786.0,34.8532,34.8532,34.7636,34.7934,39786.0
2023-04-27 10:55:00,34.95,34.95,34.87,34.91,18018.0,34.7934,34.7934,34.7138,34.7536,18018.0
2023-04-27 11:00:00,34.91,34.95,34.9,34.93,15438.0,34.7536,34.7934,34.7437,34.7735,15438.0
2023-04-27 11:05:00,34.92,34.93,34.87,34.88,15049.0,34.7636,34.7735,34.7138,34.7238,15049.0
2023-04-27 11:10:00,34.89,34.92,34.88,34.89,14626.0,34.7337,34.7636,34.7238,34.7337,14626.0
2023-04-27 11:15:00,34.89,34.89,34.85,34.86,9993.0,34.7337,34.7337,34.6939,34.7038,9993.0
2023-04-27 11:20:00,34.85,34.93,34.84,34.93,33855.0,34.6939,34.7735,34.6839,34.7735,33855.0
2023-04-27 11:25:00,34.93,34.96,34.86,34.93,87714.0,34.7735,34.8034,34.7038,34.7735,87714.0
2023-04-27 11:30:00,34.92,34.93,34.86,34.9,30532.0,34.7636,34.7735,34.7038,34.7437,30532.0
2023-04-27 11:35:00,34.89,34.92,34.87,34.89,55760.0,34.7337,34.7636,34.7138,34.7337,55760.0
2023-04-27 11:40:00,34.89,34.91,34.85,34.88,89240.0,34.7337,34.7536,34.6939,34.7238,89240.0
2023-04-27 11:45:00,34.87,34.88,34.85,34.87,148569.0,34.7138,34.7238,34.6939,34.7138,148569.0
2023-04-27 11:50:00,34.87,34.9,34.84,34.88,61007.0,34.7138,34.7437,34.6839,34.7238,61007.0
2023-04-27 11:55:00,34.88,34.9,34.86,34.88,34637.0,34.7238,34.7437,34.7038,34.7238,34637.0
2023-04-27 12:00:00,34.87,34.89,34.86,34.87,36928.0,34.7138,34.7337,34.7038,34.7138,36928.0
2023-04-27 12:05:00,34.86,34.89,34.85,34.88,105717.0,34.7038,34.7337,34.6939,34.7238,105717.0
2023-04-27 12:10:00,34.88,34.89,34.77,34.8,100261.0,34.7238,34.7337,34.6142,34.6441,100261.0
2023-04-27 12:15:00,34.8,34.8,34.77,34.77,38593.0,34.6441,34.6441,34.6142,34.6142,38593.0
2023-04-27 12:20:00,34.77,34.78,34.72,34.75,29200.0,34.6142,34.6242,34.5645,34.5943,29200.0
2023-04-27 12:25:00,34.76,34.77,34.73,34.76,52891.0,34.6043,34.6142,34.5744,34.6043,52891.0
2023-04-27 12:30:00,34.76,34.8,34.73,34.78,99000.0,34.6043,34.6441,34.5744,34.6242,99000.0
2023-04-27 12:35:00,34.78,34.81,34.73,34.73,40051.0,34.6242,34.6541,34.5744,34.5744,40051.0
2023-04-27 12:40:00,34.73,34.75,34.69,34.74,36065.0,34.5744,34.5943,34.5346,34.5844,36065.0
2023-04-27 12:45:00,34.74,34.8,34.72,34.76,56893.0,34.5844,34.6441,34.5645,34.6043,56893.0
2023-04-27 12:50:00,34.76,34.77,34.71,34.73,23481.0,34.6043,34.6142,34.5545,34.5744,23481.0
2023-04-27 12:55:00,34.73,34.8,34.72,34.77,38184.0,34.5744,34.6441,34.5645,34.6142,38184.0
2023-04-27 13:00:00,34.77,34.77,34.7,34.73,37279.0,34.6142,34.6142,34.5446,34.5744,37279.0
2023-04-27 13:05:00,34.72,34.78,34.71,34.78,130264.0,34.5645,34.6242,34.5545,34.6242,130264.0
2023-04-27 13:10:00,34.77,34.8,34.77,34.79,23651.0,34.6142,34.6441,34.6142,34.6342,23651.0
2023-04-27 13:15:00,34.79,34.84,34.78,34.83,40637.0,34.6342,34.6839,34.6242,34.674,40637.0
2023-04-27 13:20:00,34.83,34.83,34.69,34.83,405627.0,34.674,34.674,34.5346,34.674,405627.0
2023-04-27 13:25:00,34.82,34.94,34.81,34.93,67162.0,34.664,34.7835,34.6541,34.7735,67162.0
2023-04-27 13:30:00,34.94,35.14,34.93,35.13,106123.0,34.7835,34.9826,34.7735,34.9726,106123.0
2023-04-27 13:35:00,35.13,35.37,35.13,35.32,68034.0,34.9726,35.2116,34.9726,35.1618,68034.0
2023-04-27 13:40:00,35.35,35.39,35.27,35.34,29901.0,35.1916,35.2315,35.112,35.1817,29901.0
2023-04-27 13:45:00,35.31,35.35,35.26,35.27,18440.0,35.1518,35.1916,35.102,35.112,18440.0
2023-04-27 13:50:00,35.27,35.29,35.23,35.28,16049.0,35.112,35.1319,35.0722,35.122,16049.0
2023-04-27 13:55:00,35.27,35.28,35.23,35.25,19269.0,35.112,35.122,35.0722,35.0921,19269.0
2023-04-27 14:00:00,35.25,35.25,35.12,35.13,31282.0,35.0921,35.0921,34.9627,34.9726,31282.0
2023-04-27 14:05:00,35.13,35.13,34.95,35.05,55483.0,34.9726,34.9726,34.7934,34.893,55483.0
2023-04-27 14:10:00,35.05,35.18,35.04,35.18,30541.0,34.893,35.0224,34.883,35.0224,30541.0
2023-04-27 14:15:00,35.17,35.21,35.14,35.14,26506.0,35.0125,35.0523,34.9826,34.9826,26506.0
2023-04-27 14:20:00,35.14,35.16,35.12,35.14,51840.0,34.9826,35.0025,34.9627,34.9826,51840.0
2023-04-27 14:25:00,35.14,35.14,35.04,35.08,29295.0,34.9826,34.9826,34.883,34.9229,29295.0
2023-04-27 14:30:00,35.07,35.09,35.02,35.05,51994.0,34.9129,34.9328,34.8631,34.893,51994.0
2023-04-27 14:35:00,35.04,35.05,34.99,35.03,42482.0,34.883,34.893,34.8333,34.8731,42482.0
2023-04-27 14:40:00,35.02,35.03,34.94,34.95,24976.0,34.8631,34.8731,34.7835,34.7934,24976.0
2023-04-27 14:45:00,34.95,35.08,34.94,35.05,318596.0,34.7934,34.9229,34.7835,34.893,318596.0
2023-04-27 14:50:00,35.05,35.08,35.0,35.05,35581.0,34.893,34.9229,34.8432,34.893,35581.0
2023-04-27 14:55:00,35.06,35.06,34.99,35.02,26955.0,34.9029,34.9029,34.8333,34.8631,26955.0
2023-04-27 15:00:00,35.01,35.05,34.96,34.97,138668.0,34.8532,34.893,34.8034,34.8133,138668.0
2023-04-27 15:05:00,34.97,34.99,34.94,34.98,41427.0,34.8133,34.8333,34.7835,34.8233,41427.0
2023-04-27 15:10:00,34.97,35.14,34.96,35.06,568314.0,34.8133,34.9826,34.8034,34.9029,568314.0
2023-04-27 15:15:00,35.05,35.11,35.01,35.08,76344.0,34.893,34.9527,34.8532,34.9229,76344.0
2023-04-27 15:20:00,35.07,35.1,35.06,35.07,29442.0,34.9129,34.9428,34.9029,34.9129,29442.0
2023-04-27 15:25:00,35.07,35.1,35.05,35.09,22208.0,34.9129,34.9428,34.893,34.9328,22208.0
2023-04-27 15:30:00,35.09,35.1,35.02,35.02,42941.0,34.9328,34.9428,34.8631,34.8631,42941.0
2023-04-27 15:35:00,35.03,35.06,35.0,35.04,39308.0,34.8731,34.9029,34.8432,34.883,39308.0
2023-04-27 15:40:00,35.05,35.13,35.03,35.11,38349.0,34.893,34.9726,34.8731,34.9527,38349.0
2023-04-27 15:45:00,35.11,35.11,35.01,35.05,46328.0,34.9527,34.9527,34.8532,34.893,46328.0
2023-04-27 15:50:00,35.04,35.08,35.01,35.04,65858.0,34.883,34.9229,34.8532,34.883,65858.0
2023-04-27 15:55:00,35.03,35.04,34.96,35.02,191056.0,34.8731,34.883,34.8034,34.8631,191056.0
2023-04-28 09:30:00,35.03,35.11,34.77,34.8,64870.0,34.8731,34.9527,34.6142,34.6441,64870.0
2023-04-28 09:35:00,34.82,34.96,34.59,34.66,99241.0,34.664,34.8034,34.4351,34.5047,99241.0
2023-04-28 09:40:00,34.66,34.76,34.59,34.59,87182.0,34.5047,34.6043,34.4351,34.4351,87182.0
2023-04-28 09:45:00,34.59,34.92,34.57,34.82,73427.0,34.4351,34.7636,34.4151,34.664,73427.0
2023-04-28 09:50:00,34.81,35.01,34.8,34.92,94717.0,34.6541,34.8532,34.6441,34.7636,94717.0
2023-04-28 09:55:00,34.93,34.93,34.77,34.87,19397.0,34.7735,34.7735,34.6142,34.7138,19397.0
2023-04-28 10:00:00,34.86,35.05,34.82,35.0,42246.0,34.7038,34.893,34.664,34.8432,42246.0
2023-04-28 10:05:00,35.01,35.06,34.94,35.03,26987.0,34.8532,34.9029,34.7835,34.8731,26987.0
2023-04-28 10:10:00,35.03,35.12,35.02,35.09,26772.0,34.8731,34.9627,34.8631,34.9328,26772.0
2023-04-28 10:15:00,35.09,35.15,35.06,35.11,22436.0,34.9328,34.9925,34.9029,34.9527,22436.0
2023-04-28 10:20:00,35.1,35.15,35.06,35.15,19140.0,34.9428,34.9925,34.9029,34.9925,19140.0
2023-04-28 10:25:00,35.15,35.17,35.07,35.11,23638.0,34.9925,35.0125,34.9129,34.9527,23638.0
2023-04-28 10:30:00,35.12,35.15,35.03,35.07,33831.0,34.9627,34.9925,34.8731,34.9129,33831.0
2023-04-28 10:35:00,35.05,35.07,35.0,35.01,26065.0,34.893,34.9129,34.8432,34.8532,26065.0
2023-04-28 10:40:00,35.02,35.08,35.01,35.08,24631.0,34.8631,34.9229,34.8532,34.9229,24631.0
2023-04-28 10:45:00,35.09,35.12,35.08,35.09,36423.0,34.9328,34.9627,34.9229,34.9328,36423.0
2023-04-28 10:50:00,35.11,35.12,35.04,35.12,20705.0,34.9527,34.9627,34.883,34.9627,20705.0
2023-04-28 10:55:00,35.13,35.16,34.97,34.97,17240.0,34.9726,35.0025,34.8133,34.8133,17240.0
2023-04-28 11:00:00,34.96,34.97,34.87,34.87,23452.0,34.8034,34.8133,34.7138,34.7138,23452.0
2023-04-28 11:05:00,34.86,34.92,34.84,34.86,15730.0,34.7038,34.7636,34.6839,34.7038,15730.0
2023-04-28 11:10:00,34.86,34.96,34.86,34.94,22557.0,34.7038,34.8034,34.7038,34.7835,22557.0
2023-04-28 11:15:00,34.94,34.98,34.93,34.97,18212.0,34.7835,34.8233,34.7735,34.8133,18212.0
2023-04-28 11:20:00,34.96,34.97,34.91,34.94,14424.0,34.8034,34.8133,34.7536,34.7835,14424.0
2023-04-28 11:25:00,34.93,34.94,34.85,34.86,33528.0,34.7735,34.7835,34.6939,34.7038,33528.0
2023-04-28 11:30:00,34.87,34.91,34.85,34.91,17028.0,34.7138,34.7536,34.6939,34.7536,17028.0
2023-04-28 11:35:00,34.9,35.04,34.89,35.01,27016.0,34.7437,34.883,34.7337,34.8532,27016.0
2023-04-28 11:40:00,35.01,35.11,35.01,35.11,25116.0,34.8532,34.9527,34.8532,34.9527,25116.0
2023-04-28 11:45:00,35.12,35.21,35.11,35.19,26665.0,34.9627,35.0523,34.9527,35.0324,26665.0
2023-04-28 11:50:00,35.19,35.26,35.16,35.21,29828.0,35.0324,35.102,35.0025,35.0523,29828.0
2023-04-28 11:55:00,35.2,35.23,35.19,35.2,11994.0,35.0423,35.0722,35.0324,35.0423,11994.0
2023-04-28 12:00:00,35.2,35.21,35.19,35.2,13861.0,35.0423,35.0523,35.0324,35.0423,13861.0
2023-04-28 12:05:00,35.19,35.19,35.1,35.1,13848.0,35.0324,35.0324,34.9428,34.9428,13848.0
2023-04-28 12:10:00,35.11,35.12,35.08,35.09,9072.0,34.9527,34.9627,34.9229,34.9328,9072.0
2023-04-28 12:15:00,35.1,35.13,35.09,35.1,11845.0,34.9428,34.9726,34.9328,34.9428,11845.0
2023-04-28 12:20:00,35.11,35.11,35.06,35.07,7002.0,34.9527,34.9527,34.9029,34.9129,7002.0
2023-04-28 12:25:00,35.06,35.14,35.05,35.13,60200.0,34.9029,34.9826,34.893,34.9726,60200.0
2023-04-28 12:30:00,35.14,35.24,35.14,35.22,11635.0,34.9826,35.0821,34.9826,35.0622,11635.0
2023-04-28 12:35:00,35.21,35.3,35.21,35.29,11352.0,35.0523,35.1419,35.0523,35.1319,11352.0
2023-04-28 12:40:00,35.3,35.35,35.28,35.34,17978.0,35.1419,35.1916,35.122,35.1817,17978.0
2023-04-28 12:45:00,35.35,35.4,35.35,35.39,16194.0,35.1916,35.2414,35.1916,35.2315,16194.0
2023-04-28 12:50:00,35.4,35.44,35.37,35.4,27842.0,35.2414,35.2812,35.2116,35.2414,27842.0
2023-04-28 12:55:00,35.41,35.42,35.37,35.38,12789.0,35.2514,35.2613,35.2116,35.2215,12789.0
2023-04-28 13:00:00,35.39,35.41,35.36,35.39,13950.0,35.2315,35.2514,35.2016,35.2315,13950.0
2023-04-28 13:05:00,35.38,35.41,35.38,35.4,10109.0,35.2215,35.2514,35.2215,35.2414,10109.0
2023-04-28 13:10:00,35.4,35.44,35.38,35.41,15019.0,35.2414,35.2812,35.2215,35.2514,15019.0
2023-04-28 13:15:00,35.41,35.42,35.39,35.41,13236.0,35.2514,35.2613,35.2315,35.2514,13236.0
2023-04-28 13:20:00,35.42,35.44,35.41,35.42,12243.0,35.2613,35.2812,35.2514,35.2613,12243.0
2023-04-28 13:25:00,35.43,35.45,35.39,35.44,15623.0,35.2713,35.2912,35.2315,35.2812,15623.0
2023-04-28 13:30:00,35.44,35.48,35.44,35.45,11478.0,35.2812,35.3211,35.2812,35.2912,11478.0
2023-04-28 13:35:00,35.45,35.48,35.41,35.47,19570.0,35.2912,35.3211,35.2514,35.3111,19570.0
2023-04-28 13:40:00,35.46,35.52,35.46,35.51,16310.0,35.3012,35.3609,35.3012,35.3509,16310.0
2023-04-28 13:45:00,35.51,35.54,35.5,35.51,11271.0,35.3509,35.3808,35.341,35.3509,11271.0
2023-04-28 13:50:00,35.51,35.51,35.48,35.5,14043.0,35.3509,35.3509,35.3211,35.341,14043.0
2023-04-28 13:55:00,35.5,35.58,35.5,35.58,15037.0,35.341,35.4206,35.341,35.4206,15037.0
2023-04-28 14:00:00,35.58,35.61,35.56,35.58,18155.0,35.4206,35.4505,35.4007,35.4206,18155.0
2023-04-28 14:05:00,35.58,35.65,35.56,35.64,26066.0,35.4206,35.4903,35.4007,35.4803,26066.0
2023-04-28 14:10:00,35.64,35.64,35.57,35.59,21150.0,35.4803,35.4803,35.4107,35.4306,21150.0
2023-04-28 14:15:00,35.59,35.63,35.57,35.61,15674.0,35.4306,35.4704,35.4107,35.4505,15674.0
2023-04-28 14:20:00,35.61,35.66,35.61,35.65,16053.0,35.4505,35.5003,35.4505,35.4903,16053.0
2023-04-28 14:25:00,35.66,35.68,35.62,35.65,15735.0,35.5003,35.5202,35.4604,35.4903,15735.0
2023-04-28 14:30:00,35.65,35.68,35.64,35.65,20576.0,35.4903,35.5202,35.4803,35.4903,20576.0
2023-04-28 14:35:00,35.65,35.65,35.62,35.62,19623.0,35.4903,35.4903,35.4604,35.4604,19623.0
2023-04-28 14:40:00,35.62,35.67,35.62,35.66,10592.0,35.4604,35.5102,35.4604,35.5003,10592.0
2023-04-28 14:45:00,35.67,35.68,35.63,35.65,16595.0,35.5102,35.5202,35.4704,35.4903,16595.0
2023-04-28 14:50:00,35.65,35.68,35.65,35.66,10807.0,35.4903,35.5202,35.4903,35.5003,10807.0
2023-04-28 14:55:00,35.66,35.68,35.65,35.66,15115.0,35.5003,35.5202,35.4903,35.5003,15115.0
2023-04-28 15:00:00,35.66,35.73,35.66,35.72,17197.0,35.5003,35.5699,35.5003,35.56,17197.0
2023-04-28 15:05:00,35.71,35.72,35.66,35.68,19374.0,35.55,35.56,35.5003,35.5202,19374.0
2023-04-28 15:10:00,35.67,35.71,35.67,35.71,12567.0,35.5102,35.55,35.5102,35.55,12567.0
2023-04-28 15:15:00,35.7,35.78,35.7,35.78,23727.0,35.5401,35.6197,35.5401,35.6197,23727.0
2023-04-28 15:20:00,35.78,35.78,35.67,35.7,24945.0,35.6197,35.6197,35.5102,35.5401,24945.0
2023-04-28 15:25:00,35.69,35.71,35.68,35.68,21028.0,35.5301,35.55,35.5202,35.5202,21028.0
2023-04-28 15:30:00,35.69,35.71,35.61,35.63,32792.0,35.5301,35.55,35.4505,35.4704,32792.0
2023-04-28 15:35:00,35.63,35.64,35.59,35.61,33907.0,35.4704,35.4803,35.4306,35.4505,33907.0
2023-04-28 15:40:00,35.6,35.62,35.57,35.62,39862.0,35.4405,35.4604,35.4107,35.4604,39862.0
2023-04-28 15:45:00,35.62,35.63,35.56,35.61,57922.0,35.4604,35.4704,35.4007,35.4505,57922.0
2023-04-28 15:50:00,35.62,35.62,35.51,35.52,117275.0,35.4604,35.4604,35.3509,35.3609,117275.0
2023-04-28 15:55:00,35.52,35.54,35.45,35.52,287143.0,35.3609,35.3808,35.2912,35.3609,287143.0
2023-05-01 09:30:00,35.35,35.49,35.24,35.49,47693.0,35.1916,35.331,35.0821,35.331,47693.0
2023-05-01 09:35:00,35.45,35.49,35.33,35.48,46918.0,35.2912,35.331,35.1717,35.3211,46918.0
2023-05-01 09:40:00,35.49,35.56,35.32,35.32,38161.0,35.331,35.4007,35.1618,35.1618,38161.0
2023-05-01 09:45:00,35.29,35.3,35.18,35.23,34450.0,35.1319,35.1419,35.0224,35.0722,34450.0
2023-05-01 09:50:00,35.26,35.38,35.26,35.32,13616.0,35.102,35.2215,35.102,35.1618,13616.0
2023-05-01 09:55:00,35.33,35.38,35.31,35.32,20434.0,35.1717,35.2215,35.1518,35.1618,20434.0
2023-05-01 10:00:00,35.32,35.32,35.22,35.28,17329.0,35.1618,35.1618,35.0622,35.122,17329.0
2023-05-01 10:05:00,35.3,35.32,35.26,35.26,9436.0,35.1419,35.1618,35.102,35.102,9436.0
2023-05-01 10:10:00,35.26,35.34,35.26,35.29,15212.0,35.102,35.1817,35.102,35.1319,15212.0
2023-05-01 10:15:00,35.29,35.34,35.27,35.31,14207.0,35.1319,35.1817,35.112,35.1518,14207.0
2023-05-01 10:20:00,35.32,35.38,35.29,35.33,18693.0,35.1618,35.2215,35.1319,35.1717,18693.0
2023-05-01 10:25:00,35.33,35.39,35.32,35.39,14326.0,35.1717,35.2315,35.1618,35.2315,14326.0
2023-05-01 10:30:00,35.39,35.48,35.38,35.44,17966.0,35.2315,35.3211,35.2215,35.2812,17966.0
2023-05-01 10:35:00,35.44,35.57,35.44,35.53,20792.0,35.2812,35.4107,35.2812,35.3708,20792.0
2023-05-01 10:40:00,35.53,35.54,35.49,35.52,12083.0,35.3708,35.3808,35.331,35.3609,12083.0
2023-05-01 10:45:00,35.53,35.57,35.52,35.56,13127.0,35.3708,35.4107,35.3609,35.4007,13127.0
2023-05-01 10:50:00,35.56,35.57,35.52,35.53,18337.0,35.4007,35.4107,35.3609,35.3708,18337.0
2023-05-01 10:55:00,35.53,35.63,35.52,35.62,16387.0,35.3708,35.4704,35.3609,35.4604,16387.0
2023-05-01 11:00:00,35.62,35.67,35.59,35.59,12101.0,35.4604,35.5102,35.4306,35.4306,12101.0
2023-05-01 11:05:00,35.61,35.64,35.51,35.54,15357.0,35.4505,35.4803,35.3509,35.3808,15357.0
2023-05-01 11:10:00,35.53,35.53,35.47,35.48,8687.0,35.3708,35.3708,35.3111,35.3211,8687.0
2023-05-01 11:15:00,35.48,35.51,35.42,35.46,18735.0,35.3211,35.3509,35.2613,35.3012,18735.0
2023-05-01 11:20:00,35.46,35.51,35.45,35.48,15476.0,35.3012,35.3509,35.2912,35.3211,15476.0
2023-05-01 11:25:00,35.48,35.49,35.44,35.46,12709.0,35.3211,35.331,35.2812,35.3012,12709.0
2023-05-01 11:30:00,35.46,35.52,35.45,35.51,12168.0,35.3012,35.3609,35.2912,35.3509,12168.0
2023-05-01 11:35:00,35.51,35.53,35.48,35.52,5786.0,35.3509,35.3708,35.3211,35.3609,5786.0
2023-05-01 11:40:00,35.53,35.53,35.47,35.51,10354.0,35.3708,35.3708,35.3111,35.3509,10354.0
2023-05-01 11:45:00,35.51,35.53,35.49,35.49,10741.0,35.3509,35.3708,35.331,35.331,10741.0
2023-05-01 11:50:00,35.51,35.52,35.48,35.52,7825.0,35.3509,35.3609,35.3211,35.3609,7825.0
2023-05-01 11:55:00,35.51,35.54,35.48,35.54,5497.0,35.3509,35.3808,35.3211,35.3808,5497.0
2023-05-01 12:00:00,35.54,35.56,35.52,35.53,7444.0,35.3808,35.4007,35.3609,35.3708,7444.0
2023-05-01 12:05:00,35.53,35.55,35.52,35.54,10611.0,35.3708,35.3907,35.3609,35.3808,10611.0
2023-05-01 12:10:00,35.55,35.55,35.51,35.53,3873.0,35.3907,35.3907,35.3509,35.3708,3873.0
2023-05-01 12:15:00,35.53,35.53,35.49,35.52,10354.0,35.3708,35.3708,35.331,35.3609,10354.0
2023-05-01 12:20:00,35.52,35.53,35.5,35.52,8764.0,35.3609,35.3708,35.341,35.3609,8764.0
2023-05-01 12:25:00,35.51,35.51,35.49,35.51,6120.0,35.3509,35.3509,35.331,35.3509,6120.0
2023-05-01 12:30:00,35.51,35.54,35.49,35.53,8651.0,35.3509,35.3808,35.331,35.3708,8651.0
2023-05-01 12:35:00,35.53,35.53,35.48,35.5,5554.0,35.3708,35.3708,35.3211,35.341,5554.0
2023-05-01 12:40:00,35.5,35.54,35.49,35.53,5486.0,35.341,35.3808,35.331,35.3708,5486.0
2023-05-01 12:45:00,35.53,35.54,35.53,35.54,6058.0,35.3708,35.3808,35.3708,35.3808,6058.0
2023-05-01 12:50:00,35.55,35.59,35.55,35.59,10584.0,35.3907,35.4306,35.3907,35.4306,10584.0
2023-05-01 12:55:00,35.59,35.64,35.59,35.62,12339.0,35.4306,35.4803,35.4306,35.4604,12339.0
2023-05-01 13:00:00,35.63,35.67,35.63,35.64,9147.0,35.4704,35.5102,35.4704,35.4803,9147.0
2023-05-01 13:05:00,35.65,35.66,35.61,35.62,8496.0,35.4903,35.5003,35.4505,35.4604,8496.0
2023-05-01 13:10:00,35.62,35.63,35.58,35.58,9328.0,35.4604,35.4704,35.4206,35.4206,9328.0
2023-05-01 13:15:00,35.58,35.58,35.56,35.57,6100.0,35.4206,35.4206,35.4007,35.4107,6100.0
2023-05-01 13:20:00,35.56,35.57,35.55,35.55,3161.0,35.4007,35.4107,35.3907,35.3907,3161.0
2023-05-01 13:25:00,35.55,35.55,35.5,35.51,7793.0,35.3907,35.3907,35.341,35.3509,7793.0
2023-05-01 13:30:00,35.5,35.56,35.5,35.55,10287.0,35.341,35.4007,35.341,35.3907,10287.0
2023-05-01 13:35:00,35.55,35.55,35.47,35.48,6033.0,35.3907,35.3907,35.3111,35.3211,6033.0
2023-05-01 13:40:00,35.48,35.5,35.46,35.47,9553.0,35.3211,35.341,35.3012,35.3111,9553.0
2023-05-01 13:45:00,35.47,35.48,35.45,35.48,7422.0,35.3111,35.3211,35.2912,35.3211,7422.0
2023-05-01 13:50:00,35.48,35.5,35.48,35.48,4388.0,35.3211,35.341,35.3211,35.3211,4388.0
2023-05-01 13:55:00,35.48,35.5,35.46,35.48,9564.0,35.3211,35.341,35.3012,35.3211,9564.0
2023-05-01 14:00:00,35.47,35.5,35.46,35.48,7511.0,35.3111,35.341,35.3012,35.3211,7511.0
2023-05-01 14:05:00,35.48,35.51,35.46,35.5,14088.0,35.3211,35.3509,35.3012,35.341,14088.0
2023-05-01 14:10:00,35.5,35.51,35.47,35.48,8437.0,35.341,35.3509,35.3111,35.3211,8437.0
2023-05-01 14:15:00,35.47,35.48,35.46,35.48,7579.0,35.3111,35.3211,35.3012,35.3211,7579.0
2023-05-01 14:20:00,35.49,35.51,35.47,35.48,8673.0,35.331,35.3509,35.3111,35.3211,8673.0
2023-05-01 14:25:00,35.47,35.49,35.45,35.45,10076.0,35.3111,35.331,35.2912,35.2912,10076.0
2023-05-01 14:30:00,35.45,35.45,35.42,35.43,11443.0,35.2912,35.2912,35.2613,35.2713,11443.0
2023-05-01 14:35:00,35.43,35.46,35.42,35.45,8201.0,35.2713,35.3012,35.2613,35.2912,8201.0
2023-05-01 14:40:00,35.45,35.47,35.43,35.47,9511.0,35.2912,35.3111,35.2713,35.3111,9511.0
2023-05-01 14:45:00,35.47,35.47,35.42,35.44,9566.0,35.3111,35.3111,35.2613,35.2812,9566.0
2023-05-01 14:50:00,35.44,35.46,35.43,35.45,5374.0,35.2812,35.3012,35.2713,35.2912,5374.0
2023-05-01 14:55:00,35.44,35.45,35.43,35.44,6495.0,35.2812,35.2912,35.2713,35.2812,6495.0
2023-05-01 15:00:00,35.44,35.45,35.4,35.43,16574.0,35.2812,35.2912,35.2414,35.2713,16574.0
2023-05-01 15:05:00,35.43,35.44,35.4,35.41,5074.0,35.2713,35.2812,35.2414,35.2514,5074.0
2023-05-01 15:10:00,35.41,35.42,35.38,35.38,9641.0,35.2514,35.2613,35.2215,35.2215,9641.0
2023-05-01 15:15:00,35.38,35.39,35.37,35.38,17139.0,35.2215,35.2315,35.2116,35.2215,17139.0
2023-05-01 15:20:00,35.38,35.4,35.38,35.38,10085.0,35.2215,35.2414,35.2215,35.2215,10085.0
2023-05-01 15:25:00,35.37,35.38,35.35,35.36,15636.0,35.2116,35.2215,35.1916,35.2016,15636.0
2023-05-01 15:30:00,35.36,35.39,35.35,35.38,21469.0,35.2016,35.2315,35.1916,35.2215,21469.0
2023-05-01 15:35:00,35.37,35.39,35.35,35.38,16396.0,35.2116,35.2315,35.1916,35.2215,16396.0
2023-05-01 15:40:00,35.37,35.39,35.34,35.38,23313.0,35.2116,35.2315,35.1817,35.2215,23313.0
2023-05-01 15:45:00,35.38,35.39,35.35,35.36,27926.0,35.2215,35.2315,35.1916,35.2016,27926.0
2023-05-01 15:50:00,35.36,35.38,35.33,35.34,62091.0,35.2016,35.2215,35.1717,35.1817,62091.0
2023-05-01 15:55:00,35.33,35.36,35.27,35.29,138250.0,35.1717,35.2016,35.112,35.1319,138250.0
2023-05-02 09:30:00,34.86,35.02,34.7,34.71,69469.0,34.7038,34.8631,34.5446,34.5545,69469.0
2023-05-02 09:35:00,34.71,34.72,34.57,34.63,54522.0,34.5545,34.5645,34.4151,34.4749,54522.0
2023-05-02 09:40:00,34.63,34.64,34.43,34.54,39106.0,34.4749,34.4848,34.2758,34.3853,39106.0
2023-05-02 09:45:00,34.54,34.67,34.53,34.64,45269.0,34.3853,34.5147,34.3753,34.4848,45269.0
2023-05-02 09:50:00,34.63,34.71,34.59,34.59,44342.0,34.4749,34.5545,34.4351,34.4351,44342.0
2023-05-02 09:55:00,34.6,34.7,34.53,34.54,26721.0,34.445,34.5446,34.3753,34.3853,26721.0
2023-05-02 10:00:00,34.53,34.53,34.38,34.43,52051.0,34.3753,34.3753,34.226,34.2758,52051.0
2023-05-02 10:05:00,34.44,34.46,34.36,34.38,34423.0,34.2857,34.3056,34.2061,34.226,34423.0
2023-05-02 10:10:00,34.38,34.42,34.28,34.42,56089.0,34.226,34.2658,34.1264,34.2658,56089.0
2023-05-02 10:15:00,34.43,34.44,34.35,34.35,31200.0,34.2758,34.2857,34.1961,34.1961,31200.0
2023-05-02 10:20:00,34.35,34.35,34.19,34.2,60702.0,34.1961,34.1961,34.0368,34.0468,60702.0
2023-05-02 10:25:00,34.2,34.2,34.09,34.13,60540.0,34.0468,34.0468,33.9373,33.9771,60540.0
2023-05-02 10:30:00,34.13,34.14,34.02,34.02,45340.0,33.9771,33.9871,33.8676,33.8676,45340.0
2023-05-02 10:35:00,34.03,34.05,33.88,33.93,93162.0,33.8776,33.8975,33.7282,33.778,93162.0
2023-05-02 10:40:00,33.92,33.99,33.91,33.94,56065.0,33.7681,33.8377,33.7581,33.788,56065.0
2023-05-02 10:45:00,33.94,33.98,33.88,33.9,62098.0,33.788,33.8278,33.7282,33.7481,62098.0
2023-05-02 10:50:00,33.89,33.89,33.57,33.84,138764.0,33.7382,33.7382,33.4196,33.6884,138764.0
2023-05-02 10:55:00,33.84,33.85,33.67,33.72,40299.0,33.6884,33.6984,33.5192,33.5689,40299.0
2023-05-02 11:00:00,33.72,33.81,33.7,33.8,41014.0,33.5689,33.6585,33.549,33.6486,41014.0
2023-05-02 11:05:00,33.81,33.88,33.78,33.88,33857.0,33.6585,33.7282,33.6287,33.7282,33857.0
2023-05-02 11:10:00,33.89,33.99,33.88,33.98,24732.0,33.7382,33.8377,33.7282,33.8278,24732.0
2023-05-02 11:15:00,33.97,34.03,33.9,33.9,27012.0,33.8178,33.8776,33.7481,33.7481,27012.0
2023-05-02 11:20:00,33.91,34.05,33.9,34.03,12651.0,33.7581,33.8975,33.7481,33.8776,12651.0
2023-05-02 11:25:00,34.02,34.08,34.0,34.02,13377.0,33.8676,33.9273,33.8477,33.8676,13377.0
2023-05-02 11:30:00,34.02,34.08,34.01,34.05,16738.0,33.8676,33.9273,33.8576,33.8975,16738.0
2023-05-02 11:35:00,34.05,34.06,34.0,34.05,13332.0,33.8975,33.9074,33.8477,33.8975,13332.0
2023-05-02 11:40:00,34.05,34.11,34.04,34.11,16224.0,33.8975,33.9572,33.8875,33.9572,16224.0
2023-05-02 11:45:00,34.11,34.14,34.1,34.12,12739.0,33.9572,33.9871,33.9472,33.9672,12739.0
2023-05-02 11:50:00,34.12,34.19,34.1,34.19,22570.0,33.9672,34.0368,33.9472,34.0368,22570.0
2023-05-02 11:55:00,34.19,34.28,34.19,34.28,14750.0,34.0368,34.1264,34.0368,34.1264,14750.0
2023-05-02 12:00:00,34.27,34.31,34.23,34.31,19861.0,34.1165,34.1563,34.0767,34.1563,19861.0
2023-05-02 12:05:00,34.3,34.36,34.29,34.34,18016.0,34.1463,34.2061,34.1364,34.1862,18016.0
2023-05-02 12:10:00,34.34,34.37,34.32,34.37,17128.0,34.1862,34.216,34.1663,34.216,17128.0
2023-05-02 12:15:00,34.36,34.39,34.3,34.35,32790.0,34.2061,34.2359,34.1463,34.1961,32790.0
2023-05-02 12:20:00,34.35,34.37,34.31,34.37,22430.0,34.1961,34.216,34.1563,34.216,22430.0
2023-05-02 12:25:00,34.36,34.37,34.29,34.33,19772.0,34.2061,34.216,34.1364,34.1762,19772.0
2023-05-02 12:30:00,34.34,34.37,34.32,34.34,13993.0,34.1862,34.216,34.1663,34.1862,13993.0
2023-05-02 12:35:00,34.34,34.4,34.32,34.4,18828.0,34.1862,34.2459,34.1663,34.2459,18828.0
2023-05-02 12:40:00,34.39,34.4,34.36,34.39,12874.0,34.2359,34.2459,34.2061,34.2359,12874.0
2023-05-02 12:45:00,34.38,34.41,34.36,34.36,22556.0,34.226,34.2559,34.2061,34.2061,22556.0
2023-05-02 12:50:00,34.37,34.44,34.36,34.43,31116.0,34.216,34.2857,34.2061,34.2758,31116.0
2023-05-02 12:55:00,34.43,34.45,34.41,34.43,13626.0,34.2758,34.2957,34.2559,34.2758,13626.0
2023-05-02 13:00:00,34.42,34.48,34.42,34.45,15533.0,34.2658,34.3255,34.2658,34.2957,15533.0
2023-05-02 13:05:00,34.45,34.46,34.43,34.43,9374.0,34.2957,34.3056,34.2758,34.2758,9374.0
2023-05-02 13:10:00,34.43,34.46,34.42,34.44,14214.0,34.2758,34.3056,34.2658,34.2857,14214.0
2023-05-02 13:15:00,34.43,34.45,34.4,34.43,18299.0,34.2758,34.2957,34.2459,34.2758,18299.0
2023-05-02 13:20:00,34.43,34.48,34.42,34.44,12126.0,34.2758,34.3255,34.2658,34.2857,12126.0
2023-05-02 13:25:00,34.45,34.49,34.44,34.47,13812.0,34.2957,34.3355,34.2857,34.3156,13812.0
2023-05-02 13:30:00,34.46,34.48,34.44,34.45,14868.0,34.3056,34.3255,34.2857,34.2957,14868.0
2023-05-02 13:35:00,34.45,34.49,34.44,34.45,18908.0,34.2957,34.3355,34.2857,34.2957,18908.0
2023-05-02 13:40:00,34.44,34.5,34.42,34.48,16356.0,34.2857,34.3455,34.2658,34.3255,16356.0
2023-05-02 13:45:00,34.48,34.48,34.44,34.45,11792.0,34.3255,34.3255,34.2857,34.2957,11792.0
2023-05-02 13:50:00,34.45,34.52,34.44,34.47,16862.0,34.2957,34.3654,34.2857,34.3156,16862.0
2023-05-02 13:55:00,34.47,34.47,34.44,34.47,15936.0,34.3156,34.3156,34.2857,34.3156,15936.0
2023-05-02 14:00:00,34.46,34.46,34.42,34.42,17442.0,34.3056,34.3056,34.2658,34.2658,17442.0
2023-05-02 14:05:00,34.42,34.43,34.39,34.41,19720.0,34.2658,34.2758,34.2359,34.2559,19720.0
2023-05-02 14:10:00,34.41,34.42,34.35,34.41,19774.0,34.2559,34.2658,34.1961,34.2559,19774.0
2023-05-02 14:15:00,34.42,34.47,34.41,34.46,25161.0,34.2658,34.3156,34.2559,34.3056,25161.0
2023-05-02 14:20:00,34.47,34.5,34.44,34.5,15294.0,34.3156,34.3455,34.2857,34.3455,15294.0
2023-05-02 14:25:00,34.5,34.51,34.47,34.51,14677.0,34.3455,34.3554,34.3156,34.3554,14677.0
2023-05-02 14:30:00,34.51,34.52,34.48,34.5,21551.0,34.3554,34.3654,34.3255,34.3455,21551.0
2023-05-02 14:35:00,34.5,34.54,34.5,34.51,15059.0,34.3455,34.3853,34.3455,34.3554,15059.0
2023-05-02 14:40:00,34.5,34.51,34.46,34.48,21886.0,34.3455,34.3554,34.3056,34.3255,21886.0
2023-05-02 14:45:00,34.48,34.51,34.48,34.5,14661.0,34.3255,34.3554,34.3255,34.3455,14661.0
2023-05-02 14:50:00,34.5,34.51,34.48,34.51,12270.0,34.3455,34.3554,34.3255,34.3554,12270.0
2023-05-02 14:55:00,34.5,34.53,34.49,34.52,28802.0,34.3455,34.3753,34.3355,34.3654,28802.0
2023-05-02 15:00:00,34.52,34.53,34.5,34.5,16192.0,34.3654,34.3753,34.3455,34.3455,16192.0
2023-05-02 15:05:00,34.51,34.56,34.51,34.55,21008.0,34.3554,34.4052,34.3554,34.3952,21008.0
2023-05-02 15:10:00,34.55,34.58,34.53,34.57,16539.0,34.3952,34.4251,34.3753,34.4151,16539.0
2023-05-02 15:15:00,34.57,34.57,34.5,34.52,28936.0,34.4151,34.4151,34.3455,34.3654,28936.0
2023-05-02 15:20:00,34.52,34.56,34.52,34.54,22460.0,34.3654,34.4052,34.3654,34.3853,22460.0
2023-05-02 15:25:00,34.54,34.56,34.51,34.52,25735.0,34.3853,34.4052,34.3554,34.3654,25735.0
2023-05-02 15:30:00,34.52,34.52,34.46,34.48,43359.0,34.3654,34.3654,34.3056,34.3255,43359.0
2023-05-02 15:35:00,34.48,34.53,34.46,34.52,43289.0,34.3255,34.3753,34.3056,34.3654,43289.0
2023-05-02 15:40:00,34.52,34.54,34.5,34.52,32510.0,34.3654,34.3853,34.3455,34.3654,32510.0
2023-05-02 15:45:00,34.51,34.52,34.47,34.52,60927.0,34.3554,34.3654,34.3156,34.3654,60927.0
2023-05-02 15:50:00,34.52,34.57,34.52,34.55,87735.0,34.3654,34.4151,34.3654,34.3952,87735.0
2023-05-02 15:55:00,34.55,34.57,34.5,34.52,187040.0,34.3952,34.4151,34.3455,34.3654,187040.0
2023-05-03 09:30:00,34.02,34.23,33.34,33.38,221404.0,33.8676,34.0767,33.1906,33.2305,221404.0
2023-05-03 09:35:00,33.38,33.51,33.17,33.17,178234.0,33.2305,33.3599,33.0214,33.0214,178234.0
2023-05-03 09:40:00,33.22,33.38,33.11,33.16,148300.0,33.0712,33.2305,32.9617,33.0115,148300.0
2023-05-03 09:45:00,33.16,33.18,32.82,32.98,204800.0,33.0115,33.0314,32.673,32.8323,204800.0
2023-05-03 09:50:00,33.0,33.26,32.99,33.19,97013.0,32.8522,33.111,32.8422,33.0413,97013.0
2023-05-03 09:55:00,33.2,33.24,32.94,32.95,99519.0,33.0513,33.0911,32.7924,32.8024,99519.0
2023-05-03 10:00:00,32.96,33.07,32.9,32.94,97033.0,32.8124,32.9219,32.7526,32.7924,97033.0
2023-05-03 10:05:00,32.94,32.97,32.8,32.94,143407.0,32.7924,32.8223,32.6531,32.7924,143407.0
2023-05-03 10:10:00,32.94,32.95,32.67,32.68,109178.0,32.7924,32.8024,32.5237,32.5336,109178.0
2023-05-03 10:15:00,32.68,33.02,32.68,33.01,145474.0,32.5336,32.8721,32.5336,32.8621,145474.0
2023-05-03 10:20:00,33.01,33.02,32.81,32.84,80791.0,32.8621,32.8721,32.663,32.6929,80791.0
2023-05-03 10:25:00,32.82,32.83,32.67,32.72,80029.0,32.673,32.6829,32.5237,32.5734,80029.0
2023-05-03 10:30:00,32.74,32.9,32.73,32.77,85286.0,32.5933,32.7526,32.5834,32.6232,85286.0
2023-05-03 10:35:00,32.77,32.88,32.76,32.77,108917.0,32.6232,32.7327,32.6132,32.6232,108917.0
2023-05-03 10:40:00,32.77,32.92,32.75,32.82,56495.0,32.6232,32.7725,32.6033,32.673,56495.0
2023-05-03 10:45:00,32.82,32.87,32.67,32.76,57607.0,32.673,32.7228,32.5237,32.6132,57607.0
2023-05-03 10:50:00,32.77,32.97,32.77,32.96,40663.0,32.6232,32.8223,32.6232,32.8124,40663.0
2023-05-03 10:55:00,32.95,33.04,32.95,33.02,66288.0,32.8024,32.892,32.8024,32.8721,66288.0
2023-05-03 11:00:00,33.02,33.09,32.99,33.03,51732.0,32.8721,32.9418,32.8422,32.882,51732.0
2023-05-03 11:05:00,33.04,33.09,33.02,33.05,27132.0,32.892,32.9418,32.8721,32.9019,27132.0
2023-05-03 11:10:00,33.04,33.13,33.0,33.04,31593.0,32.892,32.9816,32.8522,32.892,31593.0
2023-05-03 11:15:00,33.04,33.07,33.0,33.05,34342.0,32.892,32.9219,32.8522,32.9019,34342.0
2023-05-03 11:20:00,33.05,33.06,32.99,33.06,52853.0,32.9019,32.9119,32.8422,32.9119,52853.0
2023-05-03 11:25:00,33.05,33.1,33.01,33.05,37224.0,32.9019,32.9517,32.8621,32.9019,37224.0
2023-05-03 11:30:00,33.05,33.06,32.99,33.02,35767.0,32.9019,32.9119,32.8422,32.8721,35767.0
2023-05-03 11:35:00,33.04,33.06,33.0,33.01,27515.0,32.892,32.9119,32.8522,32.8621,27515.0
2023-05-03 11:40:00,33.01,33.03,32.94,32.95,243172.0,32.8621,32.882,32.7924,32.8024,243172.0
2023-05-03 11:45:00,32.94,33.06,32.89,33.04,70665.0,32.7924,32.9119,32.7427,32.892,70665.0
2023-05-03 11:50:00,33.03,33.09,33.0,33.08,26627.0,32.882,32.9418,32.8522,32.9318,26627.0
2023-05-03 11:55:00,33.08,33.21,33.07,33.14,33159.0,32.9318,33.0612,32.9219,32.9915,33159.0
2023-05-03 12:00:00,33.14,33.2,33.12,33.18,38027.0,32.9915,33.0513,32.9716,33.0314,38027.0
2023-05-03 12:05:00,33.18,33.33,33.17,33.32,70579.0,33.0314,33.1807,33.0214,33.1707,70579.0
2023-05-03 12:10:00,33.32,33.41,33.31,33.41,25562.0,33.1707,33.2603,33.1608,33.2603,25562.0
2023-05-03 12:15:00,33.4,33.4,33.33,33.34,23772.0,33.2504,33.2504,33.1807,33.1906,23772.0
2023-05-03 12:20:00,33.35,33.42,33.35,33.41,29300.0,33.2006,33.2703,33.2006,33.2603,29300.0
2023-05-03 12:25:00,33.4,33.42,33.3,33.33,28087.0,33.2504,33.2703,33.1508,33.1807,28087.0
2023-05-03 12:30:00,33.32,33.32,33.13,33.14,40823.0,33.1707,33.1707,32.9816,32.9915,40823.0
2023-05-03 12:35:00,33.14,33.16,33.01,33.15,43763.0,32.9915,33.0115,32.8621,33.0015,43763.0
2023-05-03 12:40:00,33.15,33.19,33.13,33.18,29862.0,33.0015,33.0413,32.9816,33.0314,29862.0
2023-05-03 12:45:00,33.19,33.21,33.06,33.06,17402.0,33.0413,33.0612,32.9119,32.9119,17402.0
2023-05-03 12:50:00,33.06,33.1,33.04,33.07,28425.0,32.9119,32.9517,32.892,32.9219,28425.0
2023-05-03 12:55:00,33.07,33.11,33.03,33.07,43955.0,32.9219,32.9617,32.882,32.9219,43955.0
2023-05-03 13:00:00,33.08,33.08,33.0,33.02,46850.0,32.9318,32.9318,32.8522,32.8721,46850.0
2023-05-03 13:05:00,33.02,33.07,33.01,33.06,44233.0,32.8721,32.9219,32.8621,32.9119,44233.0
2023-05-03 13:10:00,33.06,33.07,33.01,33.03,28367.0,32.9119,32.9219,32.8621,32.882,28367.0
2023-05-03 13:15:00,33.04,33.06,32.98,33.02,45940.0,32.892,32.9119,32.8323,32.8721,45940.0
2023-05-03 13:20:00,33.02,33.08,33.0,33.03,46019.0,32.8721,32.9318,32.8522,32.882,46019.0
2023-05-03 13:25:00,33.03,33.05,32.98,32.99,93300.0,32.882,32.9019,32.8323,32.8422,93300.0
2023-05-03 13:30:00,32.98,33.01,32.92,32.95,85361.0,32.8323,32.8621,32.7725,32.8024,85361.0
2023-05-03 13:35:00,32.95,32.96,32.83,32.85,111788.0,32.8024,32.8124,32.6829,32.7028,111788.0
2023-05-03 13:40:00,32.85,32.91,32.83,32.91,293590.0,32.7028,32.7626,32.6829,32.7626,293590.0
2023-05-03 13:45:00,32.9,33.14,32.86,32.99,115957.0,32.7526,32.9915,32.7128,32.8422,115957.0
2023-05-03 13:50:00,33.0,33.05,32.9,33.03,86534.0,32.8522,32.9019,32.7526,32.882,86534.0
2023-05-03 13:55:00,33.02,33.12,33.01,33.05,44934.0,32.8721,32.9716,32.8621,32.9019,44934.0
2023-05-03 14:00:00,33.04,33.12,32.89,33.01,80984.0,32.892,32.9716,32.7427,32.8621,80984.0
2023-05-03 14:05:00,33.0,33.06,32.94,32.98,77613.0,32.8522,32.9119,32.7924,32.8323,77613.0
2023-05-03 14:10:00,32.99,33.12,32.96,33.09,136959.0,32.8422,32.9716,32.8124,32.9418,136959.0
2023-05-03 14:15:00,33.09,33.11,32.98,33.05,108336.0,32.9418,32.9617,32.8323,32.9019,108336.0
2023-05-03 14:20:00,33.04,33.11,33.01,33.09,89094.0,32.892,32.9617,32.8621,32.9418,89094.0
2023-05-03 14:25:00,33.08,33.22,33.06,33.06,53545.0,32.9318,33.0712,32.9119,32.9119,53545.0
2023-05-03 14:30:00,33.06,33.11,32.99,33.07,73242.0,32.9119,32.9617,32.8422,32.9219,73242.0
2023-05-03 14:35:00,33.06,33.12,32.96,33.05,112871.0,32.9119,32.9716,32.8124,32.9019,112871.0
2023-05-03 14:40:00,33.04,33.13,32.93,33.05,222843.0,32.892,32.9816,32.7825,32.9019,222843.0
2023-05-03 14:45:00,33.06,33.12,33.06,33.07,88555.0,32.9119,32.9716,32.9119,32.9219,88555.0
2023-05-03 14:50:00,33.07,33.2,32.98,33.19,110512.0,32.9219,33.0513,32.8323,33.0413,110512.0
2023-05-03 14:55:00,33.18,33.18,33.01,33.09,62317.0,33.0314,33.0314,32.8621,32.9418,62317.0
2023-05-03 15:00:00,33.08,33.08,32.95,32.98,75115.0,32.9318,32.9318,32.8024,32.8323,75115.0
2023-05-03 15:05:00,32.98,33.04,32.86,32.88,100621.0,32.8323,32.892,32.7128,32.7327,100621.0
2023-05-03 15:10:00,32.87,32.87,32.77,32.79,80413.0,32.7228,32.7228,32.6232,32.6431,80413.0
2023-05-03 15:15:00,32.79,32.96,32.79,32.9,74017.0,32.6431,32.8124,32.6431,32.7526,74017.0
2023-05-03 15:20:00,32.89,32.97,32.83,32.94,109152.0,32.7427,32.8223,32.6829,32.7924,109152.0
2023-05-03 15:25:00,32.94,32.94,32.77,32.78,104062.0,32.7924,32.7924,32.6232,32.6332,104062.0
2023-05-03 15:30:00,32.77,32.78,32.7,32.76,122102.0,32.6232,32.6332,32.5535,32.6132,122102.0
2023-05-03 15:35:00,32.76,32.85,32.73,32.82,140327.0,32.6132,32.7028,32.5834,32.673,140327.0
2023-05-03 15:40:00,32.82,32.91,32.77,32.89,126338.0,32.673,32.7626,32.6232,32.7427,126338.0
2023-05-03 15:45:00,32.9,32.92,32.82,32.86,185148.0,32.7526,32.7725,32.673,32.7128,185148.0
2023-05-03 15:50:00,32.86,32.95,32.84,32.93,217915.0,32.7128,32.8024,32.6929,32.7825,217915.0
2023-05-03 15:55:00,32.92,32.92,32.84,32.91,431387.0,32.7725,32.7725,32.6929,32.7626,431387.0
2023-05-04 09:30:00,32.84,33.31,32.67,33.17,107493.0,32.6929,33.1608,32.5237,33.0214,107493.0
2023-05-04 09:35:00,33.14,33.17,32.91,33.05,49886.0,32.9915,33.0214,32.7626,32.9019,49886.0
2023-05-04 09:40:00,33.04,33.06,32.81,32.84,52242.0,32.892,32.9119,32.663,32.6929,52242.0
2023-05-04 09:45:00,32.82,33.0,32.8,32.98,39836.0,32.673,32.8522,32.6531,32.8323,39836.0
2023-05-04 09:50:00,32.96,33.33,32.95,33.32,37840.0,32.8124,33.1807,32.8024,33.1707,37840.0
2023-05-04 09:55:00,33.34,33.5,33.29,33.46,44034.0,33.1906,33.3499,33.1409,33.3101,44034.0
2023-05-04 10:00:00,33.46,33.48,33.29,33.45,73991.0,33.3101,33.33,33.1409,33.3002,73991.0
2023-05-04 10:05:00,33.43,33.43,33.27,33.32,39914.0,33.2802,33.2802,33.121,33.1707,39914.0
2023-05-04 10:10:00,33.31,33.34,33.28,33.33,24865.0,33.1608,33.1906,33.1309,33.1807,24865.0
2023-05-04 10:15:00,33.33,33.41,33.27,33.36,42685.0,33.1807,33.2603,33.121,33.2106,42685.0
2023-05-04 10:20:00,33.36,33.36,33.16,33.19,35503.0,33.2106,33.2106,33.0115,33.0413,35503.0
2023-05-04 10:25:00,33.19,33.24,33.16,33.17,30474.0,33.0413,33.0911,33.0115,33.0214,30474.0
2023-05-04 10:30:00,33.17,33.24,33.14,33.19,34373.0,33.0214,33.0911,32.9915,33.0413,34373.0
2023-05-04 10:35:00,33.19,33.19,33.01,33.03,45065.0,33.0413,33.0413,32.8621,32.882,45065.0
2023-05-04 10:40:00,33.04,33.05,32.99,33.01,33129.0,32.892,32.9019,32.8422,32.8621,33129.0
2023-05-04 10:45:00,33.01,33.06,32.96,33.02,40094.0,32.8621,32.9119,32.8124,32.8721,40094.0
2023-05-04 10:50:00,33.02,33.15,32.97,33.15,39540.0,32.8721,33.0015,32.8223,33.0015,39540.0
2023-05-04 10:55:00,33.16,33.16,33.1,33.13,20355.0,33.0115,33.0115,32.9517,32.9816,20355.0
2023-05-04 11:00:00,33.13,33.15,33.07,33.11,30090.0,32.9816,33.0015,32.9219,32.9617,30090.0
2023-05-04 11:05:00,33.11,33.13,33.06,33.11,32190.0,32.9617,32.9816,32.9119,32.9617,32190.0
2023-05-04 11:10:00,33.11,33.11,32.99,33.05,21384.0,32.9617,32.9617,32.8422,32.9019,21384.0
2023-05-04 11:15:00,33.05,33.07,32.98,32.99,12207.0,32.9019,32.9219,32.8323,32.8422,12207.0
2023-05-04 11:20:00,32.97,32.97,32.93,32.95,17784.0,32.8223,32.8223,32.7825,32.8024,17784.0
2023-05-04 11:25:00,32.95,33.01,32.92,33.0,19909.0,32.8024,32.8621,32.7725,32.8522,19909.0
2023-05-04 11:30:00,33.0,33.11,32.99,33.07,25030.0,32.8522,32.9617,32.8422,32.9219,25030.0
2023-05-04 11:35:00,33.07,33.15,33.05,33.12,124058.0,32.9219,33.0015,32.9019,32.9716,124058.0
2023-05-04 11:40:00,33.13,33.13,33.08,33.1,22330.0,32.9816,32.9816,32.9318,32.9517,22330.0
2023-05-04 11:45:00,33.1,33.13,33.08,33.13,44351.0,32.9517,32.9816,32.9318,32.9816,44351.0
2023-05-04 11:50:00,33.13,33.13,33.04,33.04,27815.0,32.9816,32.9816,32.892,32.892,27815.0
2023-05-04 11:55:00,33.04,33.13,33.02,33.09,29233.0,32.892,32.9816,32.8721,32.9418,29233.0
2023-05-04 12:00:00,33.09,33.14,33.08,33.09,65852.0,32.9418,32.9915,32.9318,32.9418,65852.0
2023-05-04 12:05:00,33.09,33.14,33.06,33.11,23849.0,32.9418,32.9915,32.9119,32.9617,23849.0
2023-05-04 12:10:00,33.1,33.1,33.04,33.09,36427.0,32.9517,32.9517,32.892,32.9418,36427.0
2023-05-04 12:15:00,33.09,33.14,33.08,33.09,56777.0,32.9418,32.9915,32.9318,32.9418,56777.0
2023-05-04 12:20:00,33.09,33.13,33.08,33.12,33522.0,32.9418,32.9816,32.9318,32.9716,33522.0
2023-05-04 12:25:00,33.12,33.12,33.02,33.05,28641.0,32.9716,32.9716,32.8721,32.9019,28641.0
2023-05-04 12:30:00,33.05,33.09,33.02,33.05,25830.0,32.9019,32.9418,32.8721,32.9019,25830.0
2023-05-04 12:35:00,33.04,33.07,33.03,33.05,36687.0,32.892,32.9219,32.882,32.9019,36687.0
2023-05-04 12:40:00,33.05,33.09,33.04,33.05,15784.0,32.9019,32.9418,32.892,32.9019,15784.0
2023-05-04 12:45:00,33.05,33.08,33.04,33.06,31827.0,32.9019,32.9318,32.892,32.9119,31827.0
2023-05-04 12:50:00,33.07,33.1,33.03,33.1,49536.0,32.9219,32.9517,32.882,32.9517,49536.0
2023-05-04 12:55:00,33.11,33.16,33.08,33.08,207845.0,32.9617,33.0115,32.9318,32.9318,207845.0
2023-05-04 13:00:00,33.08,33.14,33.08,33.11,33914.0,32.9318,32.9915,32.9318,32.9617,33914.0
2023-05-04 13:05:00,33.11,33.15,33.04,33.07,32816.0,32.9617,33.0015,32.892,32.9219,32816.0
2023-05-04 13:10:00,33.08,33.09,33.04,33.05,27038.0,32.9318,32.9418,32.892,32.9019,27038.0
2023-05-04 13:15:00,33.04,33.12,33.03,33.11,41873.0,32.892,32.9716,32.882,32.9617,41873.0
2023-05-04 13:20:00,33.11,33.13,33.09,33.11,28887.0,32.9617,32.9816,32.9418,32.9617,28887.0
2023-05-04 13:25:00,33.11,33.12,33.07,33.12,20730.0,32.9617,32.9716,32.9219,32.9716,20730.0
2023-05-04 13:30:00,33.12,33.13,33.08,33.09,16381.0,32.9716,32.9816,32.9318,32.9418,16381.0
2023-05-04 13:35:00,33.09,33.1,33.06,33.09,18362.0,32.9418,32.9517,32.9119,32.9418,18362.0
2023-05-04 13:40:00,33.08,33.08,33.01,33.03,22391.0,32.9318,32.9318,32.8621,32.882,22391.0
2023-05-04 13:45:00,33.03,33.05,33.02,33.04,28797.0,32.882,32.9019,32.8721,32.892,28797.0
2023-05-04 13:50:00,33.04,33.11,33.02,33.09,46635.0,32.892,32.9617,32.8721,32.9418,46635.0
2023-05-04 13:55:00,33.09,33.13,33.08,33.12,28108.0,32.9418,32.9816,32.9318,32.9716,28108.0
2023-05-04 14:00:00,33.12,33.15,33.1,33.11,16185.0,32.9716,33.0015,32.9517,32.9617,16185.0
2023-05-04 14:05:00,33.11,33.13,33.08,33.08,18913.0,32.9617,32.9816,32.9318,32.9318,18913.0
2023-05-04 14:10:00,33.09,33.09,33.02,33.02,22879.0,32.9418,32.9418,32.8721,32.8721,22879.0
2023-05-04 14:15:00,33.02,33.03,32.99,33.02,23194.0,32.8721,32.882,32.8422,32.8721,23194.0
2023-05-04 14:20:00,33.02,33.06,33.02,33.03,13240.0,32.8721,32.9119,32.8721,32.882,13240.0
2023-05-04 14:25:00,33.03,33.04,32.99,33.0,13669.0,32.882,32.892,32.8422,32.8522,13669.0
2023-05-04 14:30:00,33.0,33.06,32.97,33.05,25277.0,32.8522,32.9119,32.8223,32.9019,25277.0
2023-05-04 14:35:00,33.05,33.08,33.02,33.02,19494.0,32.9019,32.9318,32.8721,32.8721,19494.0
2023-05-04 14:40:00,33.03,33.04,33.0,33.02,17056.0,32.882,32.892,32.8522,32.8721,17056.0
2023-05-04 14:45:00,33.03,33.03,32.99,33.0,21592.0,32.882,32.882,32.8422,32.8522,21592.0
2023-05-04 14:50:00,33.0,33.02,32.97,33.01,20507.0,32.8522,32.8721,32.8223,32.8621,20507.0
2023-05-04 14:55:00,33.01,33.05,33.0,33.04,21210.0,32.8621,32.9019,32.8522,32.892,21210.0
2023-05-04 15:00:00,33.05,33.08,33.04,33.06,24498.0,32.9019,32.9318,32.892,32.9119,24498.0
2023-05-04 15:05:00,33.06,33.07,33.03,33.04,16668.0,32.9119,32.9219,32.882,32.892,16668.0
2023-05-04 15:10:00,33.04,33.04,32.96,32.98,30710.0,32.892,32.892,32.8124,32.8323,30710.0
2023-05-04 15:15:00,32.97,32.99,32.95,32.98,20447.0,32.8223,32.8422,32.8024,32.8323,20447.0
2023-05-04 15:20:00,32.98,32.98,32.93,32.95,20478.0,32.8323,32.8323,32.7825,32.8024,20478.0
2023-05-04 15:25:00,32.95,32.99,32.94,32.98,30096.0,32.8024,32.8422,32.7924,32.8323,30096.0
2023-05-04 15:30:00,32.98,33.01,32.94,32.97,36253.0,32.8323,32.8621,32.7924,32.8223,36253.0
2023-05-04 15:35:00,32.97,33.01,32.95,32.97,32920.0,32.8223,32.8621,32.8024,32.8223,32920.0
2023-05-04 15:40:00,32.96,32.96,32.91,32.91,39368.0,32.8124,32.8124,32.7626,32.7626,39368.0
2023-05-04 15:45:00,32.91,32.98,32.9,32.97,53375.0,32.7626,32.8323,32.7526,32.8223,53375.0
2023-05-04 15:50:00,32.96,33.0,32.93,32.98,93330.0,32.8124,32.8522,32.7825,32.8323,93330.0
2023-05-04 15:55:00,32.97,32.98,32.92,32.95,177735.0,32.8223,32.8323,32.7725,32.8024,177735.0
2023-05-05 09:30:00,32.89,33.15,32.88,32.97,108954.0,32.7427,33.0015,32.7327,32.8223,108954.0
2023-05-05 09:35:00,32.97,33.1,32.93,33.09,49340.0,32.8223,32.9517,32.7825,32.9418,49340.0
2023-05-05 09:40:00,33.11,33.19,33.07,33.14,56552.0,32.9617,33.0413,32.9219,32.9915,56552.0
2023-05-05 09:45:00,33.15,33.3,33.12,33.16,56312.0,33.0015,33.1508,32.9716,33.0115,56312.0
2023-05-05 09:50:00,33.17,33.17,33.02,33.03,39145.0,33.0214,33.0214,32.8721,32.882,39145.0
2023-05-05 09:55:00,33.03,33.19,33.02,33.16,28785.0,32.882,33.0413,32.8721,33.0115,28785.0
2023-05-05 10:00:00,33.16,33.22,33.08,33.13,30810.0,33.0115,33.0712,32.9318,32.9816,30810.0
2023-05-05 10:05:00,33.13,33.16,33.07,33.15,22406.0,32.9816,33.0115,32.9219,33.0015,22406.0
2023-05-05 10:10:00,33.15,33.25,33.14,33.25,20790.0,33.0015,33.1011,32.9915,33.1011,20790.0
2023-05-05 10:15:00,33.27,33.36,33.24,33.28,30174.0,33.121,33.2106,33.0911,33.1309,30174.0
2023-05-05 10:20:00,33.29,33.29,33.19,33.24,32515.0,33.1409,33.1409,33.0413,33.0911,32515.0
2023-05-05 10:25:00,33.25,33.26,33.19,33.21,12694.0,33.1011,33.111,33.0413,33.0612,12694.0
2023-05-05 10:30:00,33.2,33.22,33.18,33.21,18775.0,33.0513,33.0712,33.0314,33.0612,18775.0
2023-05-05 10:35:00,33.19,33.21,33.16,33.2,11932.0,33.0413,33.0612,33.0115,33.0513,11932.0
2023-05-05 10:40:00,33.19,33.2,33.1,33.14,15816.0,33.0413,33.0513,32.9517,32.9915,15816.0
2023-05-05 10:45:00,33.12,33.14,33.05,33.06,38349.0,32.9716,32.9915,32.9019,32.9119,38349.0
2023-05-05 10:50:00,33.05,33.08,32.96,32.97,39658.0,32.9019,32.9318,32.8124,32.8223,39658.0
2023-05-05 10:55:00,32.96,32.98,32.92,32.94,26072.0,32.8124,32.8323,32.7725,32.7924,26072.0
2023-05-05 11:00:00,32.95,33.03,32.95,33.02,55341.0,32.8024,32.882,32.8024,32.8721,55341.0
2023-05-05 11:05:00,33.02,33.08,33.0,33.01,27227.0,32.8721,32.9318,32.8522,32.8621,27227.0
2023-05-05 11:10:00,33.0,33.05,32.98,33.04,24315.0,32.8522,32.9019,32.8323,32.892,24315.0
2023-05-05 11:15:00,33.04,33.06,33.01,33.04,15014.0,32.892,32.9119,32.8621,32.892,15014.0
2023-05-05 11:20:00,33.05,33.09,33.04,33.06,11707.0,32.9019,32.9418,32.892,32.9119,11707.0
2023-05-05 11:25:00,33.07,33.12,33.04,33.1,25286.0,32.9219,32.9716,32.892,32.9517,25286.0
2023-05-05 11:30:00,33.11,33.18,33.09,33.18,27675.0,32.9617,33.0314,32.9418,33.0314,27675.0
2023-05-05 11:35:00,33.18,33.23,33.17,33.21,16238.0,33.0314,33.0811,33.0214,33.0612,16238.0
2023-05-05 11:40:00,33.2,33.21,33.14,33.16,22221.0,33.0513,33.0612,32.9915,33.0115,22221.0
2023-05-05 11:45:00,33.16,33.19,33.13,33.19,16480.0,33.0115,33.0413,32.9816,33.0413,16480.0
2023-05-05 11:50:00,33.18,33.18,33.11,33.15,11570.0,33.0314,33.0314,32.9617,33.0015,11570.0
2023-05-05 11:55:00,33.14,33.19,33.14,33.18,7789.0,32.9915,33.0413,32.9915,33.0314,7789.0
2023-05-05 12:00:00,33.19,33.2,33.13,33.13,12123.0,33.0413,33.0513,32.9816,32.9816,12123.0
2023-05-05 12:05:00,33.13,33.13,33.09,33.11,17192.0,32.9816,32.9816,32.9418,32.9617,17192.0
2023-05-05 12:10:00,33.11,33.13,33.08,33.08,10558.0,32.9617,32.9816,32.9318,32.9318,10558.0
2023-05-05 12:15:00,33.08,33.08,33.04,33.04,15104.0,32.9318,32.9318,32.892,32.892,15104.0
2023-05-05 12:20:00,33.05,33.09,33.05,33.09,16478.0,32.9019,32.9418,32.9019,32.9418,16478.0
2023-05-05 12:25:00,33.09,33.09,33.03,33.03,7875.0,32.9418,32.9418,32.882,32.882,7875.0
2023-05-05 12:30:00,33.04,33.13,33.02,33.13,17442.0,32.892,32.9816,32.8721,32.9816,17442.0
2023-05-05 12:35:00,33.12,33.16,33.11,33.14,12207.0,32.9716,33.0115,32.9617,32.9915,12207.0
2023-05-05 12:40:00,33.14,33.18,33.13,33.17,17352.0,32.9915,33.0314,32.9816,33.0214,17352.0
2023-05-05 12:45:00,33.18,33.18,33.1,33.13,22493.0,33.0314,33.0314,32.9517,32.9816,22493.0
2023-05-05 12:50:00,33.14,33.15,33.1,33.11,16872.0,32.9915,33.0015,32.9517,32.9617,16872.0
2023-05-05 12:55:00,33.11,33.13,33.09,33.1,12462.0,32.9617,32.9816,32.9418,32.9517,12462.0
2023-05-05 13:00:00,33.11,33.13,33.06,33.07,14816.0,32.9617,32.9816,32.9119,32.9219,14816.0
2023-05-05 13:05:00,33.08,33.11,33.06,33.11,11020.0,32.9318,32.9617,32.9119,32.9617,11020.0
2023-05-05 13:10:00,33.1,33.16,33.1,33.15,14753.0,32.9517,33.0115,32.9517,33.0015,14753.0
2023-05-05 13:15:00,33.16,33.19,33.14,33.14,12042.0,33.0115,33.0413,32.9915,32.9915,12042.0
2023-05-05 13:20:00,33.14,33.19,33.13,33.19,13975.0,32.9915,33.0413,32.9816,33.0413,13975.0
2023-05-05 13:25:00,33.2,33.2,33.13,33.14,10201.0,33.0513,33.0513,32.9816,32.9915,10201.0
2023-05-05 13:30:00,33.15,33.16,33.12,33.13,10404.0,33.0015,33.0115,32.9716,32.9816,10404.0
2023-05-05 13:35:00,33.13,33.15,33.09,33.12,15257.0,32.9816,33.0015,32.9418,32.9716,15257.0
2023-05-05 13:40:00,33.11,33.13,33.1,33.11,11250.0,32.9617,32.9816,32.9517,32.9617,11250.0
2023-05-05 13:45:00,33.11,33.13,33.09,33.11,8358.0,32.9617,32.9816,32.9418,32.9617,8358.0
2023-05-05 13:50:00,33.12,33.13,33.11,33.13,8901.0,32.9716,32.9816,32.9617,32.9816,8901.0
2023-05-05 13:55:00,33.13,33.17,33.12,33.15,17284.0,32.9816,33.0214,32.9716,33.0015,17284.0
2023-05-05 14:00:00,33.14,33.17,33.13,33.15,11952.0,32.9915,33.0214,32.9816,33.0015,11952.0
2023-05-05 14:05:00,33.15,33.2,33.15,33.18,14226.0,33.0015,33.0513,33.0015,33.0314,14226.0
2023-05-05 14:10:00,33.18,33.19,33.12,33.14,14695.0,33.0314,33.0413,32.9716,32.9915,14695.0
2023-05-05 14:15:00,33.14,33.16,33.12,33.13,21308.0,32.9915,33.0115,32.9716,32.9816,21308.0
2023-05-05 14:20:00,33.12,33.15,33.11,33.14,10976.0,32.9716,33.0015,32.9617,32.9915,10976.0
2023-05-05 14:25:00,33.14,33.18,33.13,33.16,14033.0,32.9915,33.0314,32.9816,33.0115,14033.0
2023-05-05 14:30:00,33.15,33.2,33.15,33.19,16910.0,33.0015,33.0513,33.0015,33.0413,16910.0
2023-05-05 14:35:00,33.2,33.2,33.16,33.17,9389.0,33.0513,33.0513,33.0115,33.0214,9389.0
2023-05-05 14:40:00,33.18,33.2,33.16,33.19,13484.0,33.0314,33.0513,33.0115,33.0413,13484.0
2023-05-05 14:45:00,33.2,33.22,33.18,33.21,15183.0,33.0513,33.0712,33.0314,33.0612,15183.0
2023-05-05 14:50:00,33.21,33.22,33.18,33.18,20674.0,33.0612,33.0712,33.0314,33.0314,20674.0
2023-05-05 14:55:00,33.19,33.19,33.13,33.14,22521.0,33.0413,33.0413,32.9816,32.9915,22521.0
2023-05-05 15:00:00,33.12,33.16,33.12,33.14,19917.0,32.9716,33.0115,32.9716,32.9915,19917.0
2023-05-05 15:05:00,33.13,33.16,33.12,33.16,15931.0,32.9816,33.0115,32.9716,33.0115,15931.0
2023-05-05 15:10:00,33.15,33.16,33.12,33.14,21026.0,33.0015,33.0115,32.9716,32.9915,21026.0
2023-05-05 15:15:00,33.14,33.16,33.1,33.11,32169.0,32.9915,33.0115,32.9517,32.9617,32169.0
2023-05-05 15:20:00,33.11,33.12,33.08,33.11,22931.0,32.9617,32.9716,32.9318,32.9617,22931.0
2023-05-05 15:25:00,33.1,33.11,33.08,33.09,21464.0,32.9517,32.9617,32.9318,32.9418,21464.0
2023-05-05 15:30:00,33.09,33.1,33.06,33.08,28294.0,32.9418,32.9517,32.9119,32.9318,28294.0
2023-05-05 15:35:00,33.08,33.08,33.0,33.01,45318.0,32.9318,32.9318,32.8522,32.8621,45318.0
2023-05-05 15:40:00,33.01,33.03,33.0,33.02,33747.0,32.8621,32.882,32.8522,32.8721,33747.0
2023-05-05 15:45:00,33.01,33.05,33.0,33.05,56541.0,32.8621,32.9019,32.8522,32.9019,56541.0
2023-05-05 15:50:00,33.04,33.08,33.04,33.08,69575.0,32.892,32.9318,32.892,32.9318,69575.0
2023-05-05 15:55:00,33.08,33.1,33.06,33.09,140730.0,32.9318,32.9517,32.9119,32.9418,140730.0
2023-05-08 09:30:00,33.21,33.25,33.04,33.05,55057.0,33.0612,33.1011,32.892,32.9019,55057.0
2023-05-08 09:35:00,33.04,33.19,32.99,33.15,57066.0,32.892,33.0413,32.8422,33.0015,57066.0
2023-05-08 09:40:00,33.16,33.25,33.09,33.16,56535.0,33.0115,33.1011,32.9418,33.0115,56535.0
2023-05-08 09:45:00,33.16,33.19,33.05,33.06,59272.0,33.0115,33.0413,32.9019,32.9119,59272.0
2023-05-08 09:50:00,33.07,33.23,33.06,33.21,26319.0,32.9219,33.0811,32.9119,33.0612,26319.0
2023-05-08 09:55:00,33.2,33.32,33.17,33.32,18222.0,33.0513,33.1707,33.0214,33.1707,18222.0
2023-05-08 10:00:00,33.34,33.34,33.24,33.24,31240.0,33.1906,33.1906,33.0911,33.0911,31240.0
2023-05-08 10:05:00,33.23,33.23,33.09,33.09,22175.0,33.0811,33.0811,32.9418,32.9418,22175.0
2023-05-08 10:10:00,33.09,33.13,33.05,33.1,68450.0,32.9418,32.9816,32.9019,32.9517,68450.0
2023-05-08 10:15:00,33.1,33.15,33.06,33.11,21897.0,32.9517,33.0015,32.9119,32.9617,21897.0
2023-05-08 10:20:00,33.11,33.19,33.09,33.17,23985.0,32.9617,33.0413,32.9418,33.0214,23985.0
2023-05-08 10:25:00,33.19,33.2,33.1,33.13,27063.0,33.0413,33.0513,32.9517,32.9816,27063.0
2023-05-08 10:30:00,33.12,33.15,33.1,33.12,14752.0,32.9716,33.0015,32.9517,32.9716,14752.0
2023-05-08 10:35:00,33.12,33.14,33.07,33.11,25834.0,32.9716,32.9915,32.9219,32.9617,25834.0
2023-05-08 10:40:00,33.1,33.11,33.08,33.11,28258.0,32.9517,32.9617,32.9318,32.9617,28258.0
2023-05-08 10:45:00,33.11,33.13,33.09,33.12,27894.0,32.9617,32.9816,32.9418,32.9716,27894.0
2023-05-08 10:50:00,33.12,33.16,33.11,33.14,17673.0,32.9716,33.0115,32.9617,32.9915,17673.0
2023-05-08 10:55:00,33.14,33.14,33.09,33.12,16477.0,32.9915,32.9915,32.9418,32.9716,16477.0
2023-05-08 11:00:00,33.12,33.13,33.09,33.11,20406.0,32.9716,32.9816,32.9418,32.9617,20406.0
2023-05-08 11:05:00,33.11,33.13,33.08,33.11,19042.0,32.9617,32.9816,32.9318,32.9617,19042.0
2023-05-08 11:10:00,33.1,33.12,33.08,33.12,47665.0,32.9517,32.9716,32.9318,32.9716,47665.0
2023-05-08 11:15:00,33.11,33.11,32.96,32.98,39719.0,32.9617,32.9617,32.8124,32.8323,39719.0
2023-05-08 11:20:00,32.97,32.99,32.92,32.98,13951.0,32.8223,32.8422,32.7725,32.8323,13951.0
2023-05-08 11:25:00,32.98,33.01,32.96,33.01,10058.0,32.8323,32.8621,32.8124,32.8621,10058.0
2023-05-08 11:30:00,33.01,33.04,32.99,33.0,11551.0,32.8621,32.892,32.8422,32.8522,11551.0
2023-05-08 11:35:00,33.01,33.02,32.97,32.99,17633.0,32.8621,32.8721,32.8223,32.8422,17633.0
2023-05-08 11:40:00,32.98,33.02,32.98,32.99,14217.0,32.8323,32.8721,32.8323,32.8422,14217.0
2023-05-08 11:45:00,32.98,33.02,32.98,33.02,16333.0,32.8323,32.8721,32.8323,32.8721,16333.0
2023-05-08 11:50:00,33.02,33.02,32.99,33.0,19087.0,32.8721,32.8721,32.8422,32.8522,19087.0
2023-05-08 11:55:00,33.0,33.01,32.98,33.0,17829.0,32.8522,32.8621,32.8323,32.8522,17829.0
2023-05-08 12:00:00,33.0,33.04,32.99,33.01,10836.0,32.8522,32.892,32.8422,32.8621,10836.0
2023-05-08 12:05:00,33.02,33.02,32.98,33.01,13043.0,32.8721,32.8721,32.8323,32.8621,13043.0
2023-05-08 12:10:00,33.01,33.02,33.0,33.01,11181.0,32.8621,32.8721,32.8522,32.8621,11181.0
2023-05-08 12:15:00,33.01,33.06,33.01,33.06,12644.0,32.8621,32.9119,32.8621,32.9119,12644.0
2023-05-08 12:20:00,33.05,33.09,33.05,33.08,8421.0,32.9019,32.9418,32.9019,32.9318,8421.0
2023-05-08 12:25:00,33.09,33.1,33.07,33.08,10062.0,32.9418,32.9517,32.9219,32.9318,10062.0
2023-05-08 12:30:00,33.09,33.09,33.02,33.03,23073.0,32.9418,32.9418,32.8721,32.882,23073.0
2023-05-08 12:35:00,33.02,33.07,33.02,33.06,13916.0,32.8721,32.9219,32.8721,32.9119,13916.0
2023-05-08 12:40:00,33.07,33.08,33.05,33.06,8168.0,32.9219,32.9318,32.9019,32.9119,8168.0
2023-05-08 12:45:00,33.07,33.07,33.03,33.04,6037.0,32.9219,32.9219,32.882,32.892,6037.0
2023-05-08 12:50:00,33.03,33.06,33.03,33.05,18906.0,32.882,32.9119,32.882,32.9019,18906.0
2023-05-08 12:55:00,33.05,33.06,33.02,33.05,12981.0,32.9019,32.9119,32.8721,32.9019,12981.0
2023-05-08 13:00:00,33.07,33.08,33.04,33.05,11139.0,32.9219,32.9318,32.892,32.9019,11139.0
2023-05-08 13:05:00,33.05,33.09,33.05,33.09,7562.0,32.9019,32.9418,32.9019,32.9418,7562.0
2023-05-08 13:10:00,33.09,33.12,33.08,33.09,6783.0,32.9418,32.9716,32.9318,32.9418,6783.0
2023-05-08 13:15:00,33.09,33.12,33.08,33.11,8899.0,32.9418,32.9716,32.9318,32.9617,8899.0
2023-05-08 13:20:00,33.11,33.11,33.09,33.11,8412.0,32.9617,32.9617,32.9418,32.9617,8412.0
2023-05-08 13:25:00,33.11,33.11,33.05,33.05,15209.0,32.9617,32.9617,32.9019,32.9019,15209.0
2023-05-08 13:30:00,33.06,33.07,33.03,33.06,7947.0,32.9119,32.9219,32.882,32.9119,7947.0
2023-05-08 13:35:00,33.06,33.09,33.05,33.07,9611.0,32.9119,32.9418,32.9019,32.9219,9611.0
2023-05-08 13:40:00,33.06,33.07,33.04,33.05,6066.0,32.9119,32.9219,32.892,32.9019,6066.0
2023-05-08 13:45:00,33.04,33.07,33.03,33.06,11400.0,32.892,32.9219,32.882,32.9119,11400.0
2023-05-08 13:50:00,33.06,33.07,33.05,33.06,7900.0,32.9119,32.9219,32.9019,32.9119,7900.0
2023-05-08 13:55:00,33.05,33.07,33.04,33.07,8288.0,32.9019,32.9219,32.892,32.9219,8288.0
2023-05-08 14:00:00,33.07,33.08,33.03,33.04,10399.0,32.9219,32.9318,32.882,32.892,10399.0
2023-05-08 14:05:00,33.04,33.05,32.99,33.04,20235.0,32.892,32.9019,32.8422,32.892,20235.0
2023-05-08 14:10:00,33.02,33.05,33.01,33.04,10009.0,32.8721,32.9019,32.8621,32.892,10009.0
2023-05-08 14:15:00,33.04,33.06,33.03,33.05,7670.0,32.892,32.9119,32.882,32.9019,7670.0
2023-05-08 14:20:00,33.05,33.07,33.03,33.05,11710.0,32.9019,32.9219,32.882,32.9019,11710.0
2023-05-08 14:25:00,33.05,33.06,33.01,33.01,8346.0,32.9019,32.9119,32.8621,32.8621,8346.0
2023-05-08 14:30:00,33.02,33.05,33.01,33.05,14447.0,32.8721,32.9019,32.8621,32.9019,14447.0
2023-05-08 14:35:00,33.06,33.08,33.05,33.08,9194.0,32.9119,32.9318,32.9019,32.9318,9194.0
2023-05-08 14:40:00,33.08,33.11,33.07,33.11,10928.0,32.9318,32.9617,32.9219,32.9617,10928.0
2023-05-08 14:45:00,33.11,33.14,33.09,33.14,22918.0,32.9617,32.9915,32.9418,32.9915,22918.0
2023-05-08 14:50:00,33.14,33.16,33.12,33.14,11103.0,32.9915,33.0115,32.9716,32.9915,11103.0
2023-05-08 14:55:00,33.15,33.18,33.14,33.17,12207.0,33.0015,33.0314,32.9915,33.0214,12207.0
2023-05-08 15:00:00,33.16,33.2,33.16,33.18,7780.0,33.0115,33.0513,33.0115,33.0314,7780.0
2023-05-08 15:05:00,33.18,33.2,33.16,33.19,16700.0,33.0314,33.0513,33.0115,33.0413,16700.0
2023-05-08 15:10:00,33.19,33.2,33.17,33.17,12105.0,33.0413,33.0513,33.0214,33.0214,12105.0
2023-05-08 15:15:00,33.17,33.18,33.14,33.16,19944.0,33.0214,33.0314,32.9915,33.0115,19944.0
2023-05-08 15:20:00,33.16,33.19,33.16,33.17,20233.0,33.0115,33.0413,33.0115,33.0214,20233.0
2023-05-08 15:25:00,33.17,33.17,33.13,33.14,13296.0,33.0214,33.0214,32.9816,32.9915,13296.0
2023-05-08 15:30:00,33.14,33.14,33.12,33.13,22216.0,32.9915,32.9915,32.9716,32.9816,22216.0
2023-05-08 15:35:00,33.14,33.15,33.12,33.12,35828.0,32.9915,33.0015,32.9716,32.9716,35828.0
2023-05-08 15:40:00,33.12,33.16,33.11,33.16,17534.0,32.9716,33.0115,32.9617,33.0115,17534.0
2023-05-08 15:45:00,33.15,33.16,33.13,33.14,34300.0,33.0015,33.0115,32.9816,32.9915,34300.0
2023-05-08 15:50:00,33.15,33.18,33.13,33.16,82319.0,33.0015,33.0314,32.9816,33.0115,82319.0
2023-05-08 15:55:00,33.16,33.17,33.13,33.14,80753.0,33.0115,33.0214,32.9816,32.9915,80753.0
2023-05-09 09:30:00,31.95,32.25,31.84,32.13,167016.0,31.8069,32.1055,31.6974,31.9861,167016.0
2023-05-09 09:35:00,32.15,32.45,31.99,32.41,239882.0,32.006,32.3046,31.8467,32.2648,239882.0
2023-05-09 09:40:00,32.41,32.5,32.22,32.23,88138.0,32.2648,32.3544,32.0757,32.0856,88138.0
2023-05-09 09:45:00,32.24,32.26,32.07,32.12,125796.0,32.0956,32.1155,31.9263,31.9761,125796.0
2023-05-09 09:50:00,32.12,32.31,32.09,32.3,60564.0,31.9761,32.1653,31.9462,32.1553,60564.0
2023-05-09 09:55:00,32.29,32.3,32.09,32.12,27694.0,32.1454,32.1553,31.9462,31.9761,27694.0
2023-05-09 10:00:00,32.12,32.3,32.11,32.3,33955.0,31.9761,32.1553,31.9662,32.1553,33955.0
2023-05-09 10:05:00,32.3,32.36,32.23,32.23,24451.0,32.1553,32.215,32.0856,32.0856,24451.0
2023-05-09 10:10:00,32.23,32.28,32.19,32.26,22589.0,32.0856,32.1354,32.0458,32.1155,22589.0
2023-05-09 10:15:00,32.26,32.31,32.21,32.24,25536.0,32.1155,32.1653,32.0657,32.0956,25536.0
2023-05-09 10:20:00,32.25,32.32,32.25,32.31,24660.0,32.1055,32.1752,32.1055,32.1653,24660.0
2023-05-09 10:25:00,32.32,32.36,32.2,32.2,38441.0,32.1752,32.215,32.0558,32.0558,38441.0
2023-05-09 10:30:00,32.21,32.24,32.15,32.16,49062.0,32.0657,32.0956,32.006,32.0159,49062.0
2023-05-09 10:35:00,32.16,32.22,32.16,32.2,42327.0,32.0159,32.0757,32.0159,32.0558,42327.0
2023-05-09 10:40:00,32.2,32.22,32.09,32.12,40015.0,32.0558,32.0757,31.9462,31.9761,40015.0
2023-05-09 10:45:00,32.11,32.2,32.09,32.19,65236.0,31.9662,32.0558,31.9462,32.0458,65236.0
2023-05-09 10:50:00,32.2,32.24,32.15,32.17,41067.0,32.0558,32.0956,32.006,32.0259,41067.0
2023-05-09 10:55:00,32.16,32.18,32.09,32.13,67971.0,32.0159,32.0358,31.9462,31.9861,67971.0
2023-05-09 11:00:00,32.13,32.18,32.1,32.17,49989.0,31.9861,32.0358,31.9562,32.0259,49989.0
2023-05-09 11:05:00,32.16,32.23,32.15,32.18,33962.0,32.0159,32.0856,32.006,32.0358,33962.0
2023-05-09 11:10:00,32.17,32.18,32.09,32.11,34106.0,32.0259,32.0358,31.9462,31.9662,34106.0
2023-05-09 11:15:00,32.1,32.13,32.09,32.11,50107.0,31.9562,31.9861,31.9462,31.9662,50107.0
2023-05-09 11:20:00,32.11,32.14,32.07,32.1,54751.0,31.9662,31.996,31.9263,31.9562,54751.0
2023-05-09 11:25:00,32.1,32.13,32.04,32.05,36812.0,31.9562,31.9861,31.8965,31.9064,36812.0
2023-05-09 11:30:00,32.05,32.24,32.04,32.24,41365.0,31.9064,32.0956,31.8965,32.0956,41365.0
2023-05-09 11:35:00,32.25,32.41,32.25,32.4,39651.0,32.1055,32.2648,32.1055,32.2549,39651.0
2023-05-09 11:40:00,32.4,32.42,32.35,32.42,23206.0,32.2549,32.2748,32.2051,32.2748,23206.0
2023-05-09 11:45:00,32.41,32.41,32.38,32.4,76209.0,32.2648,32.2648,32.2349,32.2549,76209.0
2023-05-09 11:50:00,32.41,32.45,32.36,32.4,36642.0,32.2648,32.3046,32.215,32.2549,36642.0
2023-05-09 11:55:00,32.4,32.45,32.39,32.41,39087.0,32.2549,32.3046,32.2449,32.2648,39087.0
2023-05-09 12:00:00,32.42,32.42,32.27,32.3,35380.0,32.2748,32.2748,32.1254,32.1553,35380.0
2023-05-09 12:05:00,32.3,32.35,32.29,32.34,27592.0,32.1553,32.2051,32.1454,32.1951,27592.0
2023-05-09 12:10:00,32.34,32.36,32.28,32.31,19798.0,32.1951,32.215,32.1354,32.1653,19798.0
2023-05-09 12:15:00,32.31,32.43,32.27,32.43,27953.0,32.1653,32.2847,32.1254,32.2847,27953.0
2023-05-09 12:20:00,32.43,32.45,32.4,32.41,7390.0,32.2847,32.3046,32.2549,32.2648,7390.0
2023-05-09 12:25:00,32.4,32.43,32.35,32.36,20042.0,32.2549,32.2847,32.2051,32.215,20042.0
2023-05-09 12:30:00,32.35,32.38,32.3,32.3,18943.0,32.2051,32.2349,32.1553,32.1553,18943.0
2023-05-09 12:35:00,32.3,32.34,32.29,32.3,18653.0,32.1553,32.1951,32.1454,32.1553,18653.0
2023-05-09 12:40:00,32.3,32.31,32.25,32.29,27801.0,32.1553,32.1653,32.1055,32.1454,27801.0
2023-05-09 12:45:00,32.29,32.3,32.24,32.29,17905.0,32.1454,32.1553,32.0956,32.1454,17905.0
2023-05-09 12:50:00,32.29,32.29,32.2,32.27,24912.0,32.1454,32.1454,32.0558,32.1254,24912.0
2023-05-09 12:55:00,32.27,32.31,32.27,32.3,17136.0,32.1254,32.1653,32.1254,32.1553,17136.0
2023-05-09 13:00:00,32.3,32.38,32.28,32.37,21252.0,32.1553,32.2349,32.1354,32.225,21252.0
2023-05-09 13:05:00,32.38,32.43,32.38,32.41,17119.0,32.2349,32.2847,32.2349,32.2648,17119.0
2023-05-09 13:10:00,32.4,32.44,32.39,32.41,21747.0,32.2549,32.2947,32.2449,32.2648,21747.0
2023-05-09 13:15:00,32.4,32.46,32.39,32.45,25913.0,32.2549,32.3146,32.2449,32.3046,25913.0
2023-05-09 13:20:00,32.45,32.57,32.44,32.55,38395.0,32.3046,32.4241,32.2947,32.4042,38395.0
2023-05-09 13:25:00,32.56,32.56,32.43,32.43,43372.0,32.4141,32.4141,32.2847,32.2847,43372.0
2023-05-09 13:30:00,32.43,32.55,32.41,32.52,28248.0,32.2847,32.4042,32.2648,32.3743,28248.0
2023-05-09 13:35:00,32.52,32.58,32.5,32.51,18742.0,32.3743,32.4341,32.3544,32.3644,18742.0
2023-05-09 13:40:00,32.5,32.53,32.47,32.52,18287.0,32.3544,32.3843,32.3245,32.3743,18287.0
2023-05-09 13:45:00,32.52,32.52,32.48,32.49,12385.0,32.3743,32.3743,32.3345,32.3445,12385.0
2023-05-09 13:50:00,32.48,32.51,32.48,32.5,16198.0,32.3345,32.3644,32.3345,32.3544,16198.0
2023-05-09 13:55:00,32.5,32.53,32.49,32.52,17289.0,32.3544,32.3843,32.3445,32.3743,17289.0
2023-05-09 14:00:00,32.53,32.56,32.52,32.54,26631.0,32.3843,32.4141,32.3743,32.3942,26631.0
2023-05-09 14:05:00,32.54,32.54,32.51,32.53,22795.0,32.3942,32.3942,32.3644,32.3843,22795.0
2023-05-09 14:10:00,32.54,32.54,32.45,32.5,48603.0,32.3942,32.3942,32.3046,32.3544,48603.0
2023-05-09 14:15:00,32.5,32.52,32.47,32.47,22772.0,32.3544,32.3743,32.3245,32.3245,22772.0
2023-05-09 14:20:00,32.46,32.47,32.43,32.43,21867.0,32.3146,32.3245,32.2847,32.2847,21867.0
2023-05-09 14:25:00,32.43,32.43,32.39,32.41,24227.0,32.2847,32.2847,32.2449,32.2648,24227.0
2023-05-09 14:30:00,32.41,32.47,32.41,32.46,28505.0,32.2648,32.3245,32.2648,32.3146,28505.0
2023-05-09 14:35:00,32.47,32.48,32.44,32.48,38719.0,32.3245,32.3345,32.2947,32.3345,38719.0
2023-05-09 14:40:00,32.48,32.48,32.45,32.47,21943.0,32.3345,32.3345,32.3046,32.3245,21943.0
2023-05-09 14:45:00,32.46,32.54,32.46,32.54,37426.0,32.3146,32.3942,32.3146,32.3942,37426.0
2023-05-09 14:50:00,32.54,32.57,32.49,32.52,68845.0,32.3942,32.4241,32.3445,32.3743,68845.0
2023-05-09 14:55:00,32.53,32.59,32.52,32.59,31790.0,32.3843,32.444,32.3743,32.444,31790.0
2023-05-09 15:00:00,32.59,32.64,32.58,32.61,39492.0,32.444,32.4938,32.4341,32.4639,39492.0
2023-05-09 15:05:00,32.61,32.61,32.52,32.54,25431.0,32.4639,32.4639,32.3743,32.3942,25431.0
2023-05-09 15:10:00,32.54,32.57,32.5,32.52,34112.0,32.3942,32.4241,32.3544,32.3743,34112.0
2023-05-09 15:15:00,32.52,32.52,32.49,32.49,36883.0,32.3743,32.3743,32.3445,32.3445,36883.0
2023-05-09 15:20:00,32.5,32.64,32.49,32.64,89529.0,32.3544,32.4938,32.3445,32.4938,89529.0
2023-05-09 15:25:00,32.63,32.67,32.61,32.64,35819.0,32.4838,32.5237,32.4639,32.4938,35819.0
2023-05-09 15:30:00,32.64,32.65,32.6,32.62,62610.0,32.4938,32.5037,32.454,32.4739,62610.0
2023-05-09 15:35:00,32.62,32.67,32.61,32.66,69236.0,32.4739,32.5237,32.4639,32.5137,69236.0
2023-05-09 15:40:00,32.65,32.67,32.58,32.59,86959.0,32.5037,32.5237,32.4341,32.444,86959.0
2023-05-09 15:45:00,32.59,32.65,32.59,32.64,134452.0,32.444,32.5037,32.444,32.4938,134452.0
2023-05-09 15:50:00,32.64,32.67,32.55,32.55,223608.0,32.4938,32.5237,32.4042,32.4042,223608.0
2023-05-09 15:55:00,32.55,32.56,32.47,32.48,384925.0,32.4042,32.4141,32.3245,32.3345,384925.0
2023-05-10 09:30:00,32.76,32.76,32.22,32.57,154154.0,32.6132,32.6132,32.0757,32.4241,154154.0
2023-05-10 09:35:00,32.58,32.74,32.52,32.59,52234.0,32.4341,32.5933,32.3743,32.444,52234.0
2023-05-10 09:40:00,32.61,32.65,32.52,32.61,92218.0,32.4639,32.5037,32.3743,32.4639,92218.0
2023-05-10 09:45:00,32.61,32.81,32.59,32.75,87456.0,32.4639,32.663,32.444,32.6033,87456.0
2023-05-10 09:50:00,32.75,32.76,32.55,32.62,39218.0,32.6033,32.6132,32.4042,32.4739,39218.0
2023-05-10 09:55:00,32.62,32.66,32.57,32.63,23069.0,32.4739,32.5137,32.4241,32.4838,23069.0
2023-05-10 10:00:00,32.63,32.63,32.51,32.6,27468.0,32.4838,32.4838,32.3644,32.454,27468.0
2023-05-10 10:05:00,32.6,32.7,32.55,32.62,29049.0,32.454,32.5535,32.4042,32.4739,29049.0
2023-05-10 10:10:00,32.61,32.68,32.61,32.66,18123.0,32.4639,32.5336,32.4639,32.5137,18123.0
2023-05-10 10:15:00,32.66,32.67,32.59,32.62,49954.0,32.5137,32.5237,32.444,32.4739,49954.0
2023-05-10 10:20:00,32.63,32.75,32.63,32.73,37969.0,32.4838,32.6033,32.4838,32.5834,37969.0
2023-05-10 10:25:00,32.73,32.73,32.58,32.58,29313.0,32.5834,32.5834,32.4341,32.4341,29313.0
2023-05-10 10:30:00,32.59,32.67,32.59,32.66,23697.0,32.444,32.5237,32.444,32.5137,23697.0
2023-05-10 10:35:00,32.66,32.66,32.61,32.62,28983.0,32.5137,32.5137,32.4639,32.4739,28983.0
2023-05-10 10:40:00,32.61,32.64,32.56,32.61,26697.0,32.4639,32.4938,32.4141,32.4639,26697.0
2023-05-10 10:45:00,32.6,32.64,32.53,32.55,26878.0,32.454,32.4938,32.3843,32.4042,26878.0
2023-05-10 10:50:00,32.55,32.57,32.32,32.32,45148.0,32.4042,32.4241,32.1752,32.1752,45148.0
2023-05-10 10:55:00,32.32,32.4,32.27,32.4,85003.0,32.1752,32.2549,32.1254,32.2549,85003.0
2023-05-10 11:00:00,32.43,32.58,32.41,32.55,20965.0,32.2847,32.4341,32.2648,32.4042,20965.0
2023-05-10 11:05:00,32.56,32.59,32.52,32.52,19592.0,32.4141,32.444,32.3743,32.3743,19592.0
2023-05-10 11:10:00,32.52,32.55,32.47,32.48,17079.0,32.3743,32.4042,32.3245,32.3345,17079.0
2023-05-10 11:15:00,32.49,32.52,32.46,32.46,19223.0,32.3445,32.3743,32.3146,32.3146,19223.0
2023-05-10 11:20:00,32.47,32.47,32.42,32.46,15651.0,32.3245,32.3245,32.2748,32.3146,15651.0
2023-05-10 11:25:00,32.46,32.54,32.44,32.53,15154.0,32.3146,32.3942,32.2947,32.3843,15154.0
2023-05-10 11:30:00,32.53,32.55,32.47,32.47,15379.0,32.3843,32.4042,32.3245,32.3245,15379.0
2023-05-10 11:35:00,32.5,32.52,32.46,32.51,9665.0,32.3544,32.3743,32.3146,32.3644,9665.0
2023-05-10 11:40:00,32.51,32.61,32.49,32.61,7997.0,32.3644,32.4639,32.3445,32.4639,7997.0
2023-05-10 11:45:00,32.6,32.63,32.57,32.62,23773.0,32.454,32.4838,32.4241,32.4739,23773.0
2023-05-10 11:50:00,32.64,32.64,32.48,32.49,58196.0,32.4938,32.4938,32.3345,32.3445,58196.0
2023-05-10 11:55:00,32.47,32.49,32.39,32.41,32753.0,32.3245,32.3445,32.2449,32.2648,32753.0
2023-05-10 12:00:00,32.42,32.46,32.37,32.45,28582.0,32.2748,32.3146,32.225,32.3046,28582.0
2023-05-10 12:05:00,32.45,32.47,32.41,32.41,27971.0,32.3046,32.3245,32.2648,32.2648,27971.0
2023-05-10 12:10:00,32.4,32.46,32.38,32.42,53134.0,32.2549,32.3146,32.2349,32.2748,53134.0
2023-05-10 12:15:00,32.41,32.47,32.39,32.46,25982.0,32.2648,32.3245,32.2449,32.3146,25982.0
2023-05-10 12:20:00,32.45,32.5,32.41,32.45,24969.0,32.3046,32.3544,32.2648,32.3046,24969.0
2023-05-10 12:25:00,32.45,32.46,32.38,32.4,18314.0,32.3046,32.3146,32.2349,32.2549,18314.0
2023-05-10 12:30:00,32.41,32.43,32.37,32.4,32506.0,32.2648,32.2847,32.225,32.2549,32506.0
2023-05-10 12:35:00,32.4,32.41,32.36,32.4,43710.0,32.2549,32.2648,32.215,32.2549,43710.0
2023-05-10 12:40:00,32.4,32.41,32.33,32.33,68268.0,32.2549,32.2648,32.1852,32.1852,68268.0
2023-05-10 12:45:00,32.34,32.34,32.23,32.29,58222.0,32.1951,32.1951,32.0856,32.1454,58222.0
2023-05-10 12:50:00,32.28,32.29,32.24,32.26,39810.0,32.1354,32.1454,32.0956,32.1155,39810.0
2023-05-10 12:55:00,32.27,32.32,32.23,32.3,37125.0,32.1254,32.1752,32.0856,32.1553,37125.0
2023-05-10 13:00:00,32.3,32.31,32.24,32.31,39889.0,32.1553,32.1653,32.0956,32.1653,39889.0
2023-05-10 13:05:00,32.32,32.38,32.31,32.37,16708.0,32.1752,32.2349,32.1653,32.225,16708.0
2023-05-10 13:10:00,32.38,32.41,32.36,32.41,26420.0,32.2349,32.2648,32.215,32.2648,26420.0
2023-05-10 13:15:00,32.41,32.41,32.21,32.23,90611.0,32.2648,32.2648,32.0657,32.0856,90611.0
2023-05-10 13:20:00,32.22,32.24,32.18,32.21,41117.0,32.0757,32.0956,32.0358,32.0657,41117.0
2023-05-10 13:25:00,32.2,32.23,32.18,32.22,31346.0,32.0558,32.0856,32.0358,32.0757,31346.0
2023-05-10 13:30:00,32.22,32.24,32.13,32.22,26228.0,32.0757,32.0956,31.9861,32.0757,26228.0
2023-05-10 13:35:00,32.23,32.28,32.2,32.2,38860.0,32.0856,32.1354,32.0558,32.0558,38860.0
2023-05-10 13:40:00,32.2,32.31,32.19,32.29,53710.0,32.0558,32.1653,32.0458,32.1454,53710.0
2023-05-10 13:45:00,32.28,32.36,32.27,32.34,18350.0,32.1354,32.215,32.1254,32.1951,18350.0
2023-05-10 13:50:00,32.34,32.41,32.33,32.4,17593.0,32.1951,32.2648,32.1852,32.2549,17593.0
2023-05-10 13:55:00,32.39,32.42,32.37,32.41,9800.0,32.2449,32.2748,32.225,32.2648,9800.0
2023-05-10 14:00:00,32.42,32.44,32.39,32.43,23100.0,32.2748,32.2947,32.2449,32.2847,23100.0
2023-05-10 14:05:00,32.43,32.45,32.38,32.44,24491.0,32.2847,32.3046,32.2349,32.2947,24491.0
2023-05-10 14:10:00,32.44,32.48,32.43,32.45,38088.0,32.2947,32.3345,32.2847,32.3046,38088.0
2023-05-10 14:15:00,32.47,32.5,32.44,32.48,22933.0,32.3245,32.3544,32.2947,32.3345,22933.0
2023-05-10 14:20:00,32.48,32.48,32.42,32.46,20979.0,32.3345,32.3345,32.2748,32.3146,20979.0
2023-05-10 14:25:00,32.47,32.47,32.43,32.43,16143.0,32.3245,32.3245,32.2847,32.2847,16143.0
2023-05-10 14:30:00,32.43,32.45,32.39,32.43,36118.0,32.2847,32.3046,32.2449,32.2847,36118.0
2023-05-10 14:35:00,32.43,32.49,32.41,32.49,13457.0,32.2847,32.3445,32.2648,32.3445,13457.0
2023-05-10 14:40:00,32.49,32.53,32.48,32.52,11928.0,32.3445,32.3843,32.3345,32.3743,11928.0
2023-05-10 14:45:00,32.52,32.54,32.5,32.51,15294.0,32.3743,32.3942,32.3544,32.3644,15294.0
2023-05-10 14:50:00,32.51,32.55,32.5,32.52,14368.0,32.3644,32.4042,32.3544,32.3743,14368.0
2023-05-10 14:55:00,32.51,32.51,32.47,32.47,23011.0,32.3644,32.3644,32.3245,32.3245,23011.0
2023-05-10 15:00:00,32.47,32.52,32.46,32.51,19986.0,32.3245,32.3743,32.3146,32.3644,19986.0
2023-05-10 15:05:00,32.52,32.53,32.49,32.52,9053.0,32.3743,32.3843,32.3445,32.3743,9053.0
2023-05-10 15:10:00,32.52,32.56,32.49,32.55,23854.0,32.3743,32.4141,32.3445,32.4042,23854.0
2023-05-10 15:15:00,32.55,32.57,32.54,32.55,10763.0,32.4042,32.4241,32.3942,32.4042,10763.0
2023-05-10 15:20:00,32.56,32.58,32.55,32.58,17672.0,32.4141,32.4341,32.4042,32.4341,17672.0
2023-05-10 15:25:00,32.57,32.59,32.55,32.57,23360.0,32.4241,32.444,32.4042,32.4241,23360.0
2023-05-10 15:30:00,32.56,32.61,32.54,32.6,28123.0,32.4141,32.4639,32.3942,32.454,28123.0
2023-05-10 15:35:00,32.61,32.63,32.59,32.62,31838.0,32.4639,32.4838,32.444,32.4739,31838.0
2023-05-10 15:40:00,32.63,32.64,32.59,32.64,43919.0,32.4838,32.4938,32.444,32.4938,43919.0
2023-05-10 15:45:00,32.64,32.64,32.55,32.55,34748.0,32.4938,32.4938,32.4042,32.4042,34748.0
2023-05-10 15:50:00,32.55,32.58,32.52,32.57,72480.0,32.4042,32.4341,32.3743,32.4241,72480.0
2023-05-10 15:55:00,32.57,32.57,32.5,32.51,118027.0,32.4241,32.4241,32.3544,32.3644,118027.0
2023-05-11 09:30:00,32.39,32.53,32.3,32.52,76444.0,32.2449,32.3843,32.1553,32.3743,76444.0
2023-05-11 09:35:00,32.53,32.86,32.53,32.86,77400.0,32.3843,32.7128,32.3843,32.7128,77400.0
2023-05-11 09:40:00,32.87,33.05,32.87,32.9,103081.0,32.7228,32.9019,32.7228,32.7526,103081.0
2023-05-11 09:45:00,32.91,33.2,32.85,32.89,69178.0,32.7626,33.0513,32.7028,32.7427,69178.0
2023-05-11 09:50:00,32.89,33.04,32.84,33.01,70398.0,32.7427,32.892,32.6929,32.8621,70398.0
2023-05-11 09:55:00,33.0,33.05,32.95,32.97,53442.0,32.8522,32.9019,32.8024,32.8223,53442.0
2023-05-11 10:00:00,32.97,33.22,32.94,33.08,103939.0,32.8223,33.0712,32.7924,32.9318,103939.0
2023-05-11 10:05:00,33.04,33.1,32.95,33.06,47573.0,32.892,32.9517,32.8024,32.9119,47573.0
2023-05-11 10:10:00,33.06,33.21,33.04,33.21,44866.0,32.9119,33.0612,32.892,33.0612,44866.0
2023-05-11 10:15:00,33.19,33.38,33.16,33.33,153785.0,33.0413,33.2305,33.0115,33.1807,153785.0
2023-05-11 10:20:00,33.32,33.46,33.28,33.43,39800.0,33.1707,33.3101,33.1309,33.2802,39800.0
2023-05-11 10:25:00,33.43,33.53,33.42,33.44,57200.0,33.2802,33.3798,33.2703,33.2902,57200.0
2023-05-11 10:30:00,33.44,33.5,33.36,33.47,43925.0,33.2902,33.3499,33.2106,33.3201,43925.0
2023-05-11 10:35:00,33.46,33.58,33.44,33.52,37339.0,33.3101,33.4296,33.2902,33.3698,37339.0
2023-05-11 10:40:00,33.52,33.52,33.28,33.33,27485.0,33.3698,33.3698,33.1309,33.1807,27485.0
2023-05-11 10:45:00,33.31,33.43,33.3,33.35,27855.0,33.1608,33.2802,33.1508,33.2006,27855.0
2023-05-11 10:50:00,33.36,33.43,33.32,33.4,18795.0,33.2106,33.2802,33.1707,33.2504,18795.0
2023-05-11 10:55:00,33.41,33.42,33.3,33.3,36442.0,33.2603,33.2703,33.1508,33.1508,36442.0
2023-05-11 11:00:00,33.29,33.31,33.21,33.3,65058.0,33.1409,33.1608,33.0612,33.1508,65058.0
2023-05-11 11:05:00,33.31,33.43,33.29,33.34,83264.0,33.1608,33.2802,33.1409,33.1906,83264.0
2023-05-11 11:10:00,33.34,33.39,33.33,33.37,19088.0,33.1906,33.2404,33.1807,33.2205,19088.0
2023-05-11 11:15:00,33.37,33.41,33.31,33.32,20132.0,33.2205,33.2603,33.1608,33.1707,20132.0
2023-05-11 11:20:00,33.32,33.33,33.26,33.33,25392.0,33.1707,33.1807,33.111,33.1807,25392.0
2023-05-11 11:25:00,33.33,33.4,33.32,33.38,26040.0,33.1807,33.2504,33.1707,33.2305,26040.0
2023-05-11 11:30:00,33.37,33.4,33.32,33.34,14229.0,33.2205,33.2504,33.1707,33.1906,14229.0
2023-05-11 11:35:00,33.35,33.44,33.35,33.42,12088.0,33.2006,33.2902,33.2006,33.2703,12088.0
2023-05-11 11:40:00,33.41,33.52,33.41,33.52,27009.0,33.2603,33.3698,33.2603,33.3698,27009.0
2023-05-11 11:45:00,33.52,33.59,33.51,33.59,13845.0,33.3698,33.4395,33.3599,33.4395,13845.0
2023-05-11 11:50:00,33.58,33.59,33.55,33.59,19081.0,33.4296,33.4395,33.3997,33.4395,19081.0
2023-05-11 11:55:00,33.58,33.63,33.54,33.62,11484.0,33.4296,33.4794,33.3898,33.4694,11484.0
2023-05-11 12:00:00,33.64,33.65,33.59,33.6,22893.0,33.4893,33.4993,33.4395,33.4495,22893.0
2023-05-11 12:05:00,33.6,33.66,33.6,33.66,16850.0,33.4495,33.5092,33.4495,33.5092,16850.0
2023-05-11 12:10:00,33.65,33.65,33.55,33.59,28340.0,33.4993,33.4993,33.3997,33.4395,28340.0
2023-05-11 12:15:00,33.59,33.65,33.55,33.6,24164.0,33.4395,33.4993,33.3997,33.4495,24164.0
2023-05-11 12:20:00,33.61,33.69,33.59,33.68,12485.0,33.4594,33.5391,33.4395,33.5291,12485.0
2023-05-11 12:25:00,33.68,33.72,33.67,33.7,20547.0,33.5291,33.5689,33.5192,33.549,20547.0
2023-05-11 12:30:00,33.7,33.77,33.7,33.73,21010.0,33.549,33.6187,33.549,33.5789,21010.0
2023-05-11 12:35:00,33.73,33.85,33.73,33.82,25936.0,33.5789,33.6984,33.5789,33.6685,25936.0
2023-05-11 12:40:00,33.83,33.88,33.83,33.84,18798.0,33.6785,33.7282,33.6785,33.6884,18798.0
2023-05-11 12:45:00,33.84,33.85,33.78,33.83,18671.0,33.6884,33.6984,33.6287,33.6785,18671.0
2023-05-11 12:50:00,33.82,33.9,33.82,33.89,14989.0,33.6685,33.7481,33.6685,33.7382,14989.0
2023-05-11 12:55:00,33.89,33.93,33.87,33.87,28684.0,33.7382,33.778,33.7183,33.7183,28684.0
2023-05-11 13:00:00,33.88,33.91,33.86,33.87,25594.0,33.7282,33.7581,33.7083,33.7183,25594.0
2023-05-11 13:05:00,33.87,33.87,33.82,33.86,17269.0,33.7183,33.7183,33.6685,33.7083,17269.0
2023-05-11 13:10:00,33.86,33.93,33.84,33.91,14181.0,33.7083,33.778,33.6884,33.7581,14181.0
2023-05-11 13:15:00,33.92,34.02,33.92,34.01,29456.0,33.7681,33.8676,33.7681,33.8576,29456.0
2023-05-11 13:20:00,34.02,34.03,33.87,33.88,22722.0,33.8676,33.8776,33.7183,33.7282,22722.0
2023-05-11 13:25:00,33.86,33.87,33.81,33.84,9869.0,33.7083,33.7183,33.6585,33.6884,9869.0
2023-05-11 13:30:00,33.84,33.85,33.81,33.84,13079.0,33.6884,33.6984,33.6585,33.6884,13079.0
2023-05-11 13:35:00,33.84,33.88,33.84,33.84,15281.0,33.6884,33.7282,33.6884,33.6884,15281.0
2023-05-11 13:40:00,33.84,33.88,33.81,33.86,18136.0,33.6884,33.7282,33.6585,33.7083,18136.0
2023-05-11 13:45:00,33.86,33.86,33.79,33.79,20325.0,33.7083,33.7083,33.6386,33.6386,20325.0
2023-05-11 13:50:00,33.78,33.87,33.77,33.83,13250.0,33.6287,33.7183,33.6187,33.6785,13250.0
2023-05-11 13:55:00,33.83,33.86,33.81,33.83,8988.0,33.6785,33.7083,33.6585,33.6785,8988.0
2023-05-11 14:00:00,33.83,33.84,33.78,33.82,7940.0,33.6785,33.6884,33.6287,33.6685,7940.0
2023-05-11 14:05:00,33.81,33.86,33.79,33.86,7921.0,33.6585,33.7083,33.6386,33.7083,7921.0
2023-05-11 14:10:00,33.87,33.87,33.82,33.83,12699.0,33.7183,33.7183,33.6685,33.6785,12699.0
2023-05-11 14:15:00,33.82,33.82,33.74,33.75,9550.0,33.6685,33.6685,33.5889,33.5988,9550.0
2023-05-11 14:20:00,33.75,33.82,33.75,33.81,6025.0,33.5988,33.6685,33.5988,33.6585,6025.0
2023-05-11 14:25:00,33.82,33.82,33.76,33.77,7065.0,33.6685,33.6685,33.6088,33.6187,7065.0
2023-05-11 14:30:00,33.77,33.79,33.74,33.76,20035.0,33.6187,33.6386,33.5889,33.6088,20035.0
2023-05-11 14:35:00,33.76,33.82,33.76,33.8,11424.0,33.6088,33.6685,33.6088,33.6486,11424.0
2023-05-11 14:40:00,33.8,33.82,33.76,33.76,17582.0,33.6486,33.6685,33.6088,33.6088,17582.0
2023-05-11 14:45:00,33.75,33.75,33.7,33.73,14313.0,33.5988,33.5988,33.549,33.5789,14313.0
2023-05-11 14:50:00,33.73,33.73,33.68,33.7,13432.0,33.5789,33.5789,33.5291,33.549,13432.0
2023-05-11 14:55:00,33.7,33.71,33.64,33.69,20936.0,33.549,33.559,33.4893,33.5391,20936.0
2023-05-11 15:00:00,33.69,33.69,33.63,33.64,14071.0,33.5391,33.5391,33.4794,33.4893,14071.0
2023-05-11 15:05:00,33.63,33.63,33.56,33.57,14245.0,33.4794,33.4794,33.4097,33.4196,14245.0
2023-05-11 15:10:00,33.58,33.6,33.57,33.59,6519.0,33.4296,33.4495,33.4196,33.4395,6519.0
2023-05-11 15:15:00,33.59,33.6,33.53,33.54,20442.0,33.4395,33.4495,33.3798,33.3898,20442.0
2023-05-11 15:20:00,33.54,33.58,33.53,33.54,28257.0,33.3898,33.4296,33.3798,33.3898,28257.0
2023-05-11 15:25:00,33.54,33.55,33.52,33.52,17125.0,33.3898,33.3997,33.3698,33.3698,17125.0
2023-05-11 15:30:00,33.52,33.52,33.44,33.48,41001.0,33.3698,33.3698,33.2902,33.33,41001.0
2023-05-11 15:35:00,33.48,33.49,33.43,33.45,24302.0,33.33,33.34,33.2802,33.3002,24302.0
2023-05-11 15:40:00,33.44,33.45,33.37,33.39,33285.0,33.2902,33.3002,33.2205,33.2404,33285.0
2023-05-11 15:45:00,33.38,33.42,33.36,33.37,59681.0,33.2305,33.2703,33.2106,33.2205,59681.0
2023-05-11 15:50:00,33.37,33.41,33.36,33.4,73968.0,33.2205,33.2603,33.2106,33.2504,73968.0
2023-05-11 15:55:00,33.41,33.48,33.4,33.42,158349.0,33.2603,33.33,33.2504,33.2703,158349.0
2023-05-12 09:30:00,33.27,33.38,33.1,33.32,93261.0,33.121,33.2305,32.9517,33.1707,93261.0
2023-05-12 09:35:00,33.32,33.32,33.09,33.24,55544.0,33.1707,33.1707,32.9418,33.0911,55544.0
2023-05-12 09:40:00,33.22,33.23,33.03,33.14,59300.0,33.0712,33.0811,32.882,32.9915,59300.0
2023-05-12 09:45:00,33.14,33.16,33.03,33.14,32522.0,32.9915,33.0115,32.882,32.9915,32522.0
2023-05-12 09:50:00,33.14,33.43,33.14,33.39,32223.0,32.9915,33.2802,32.9915,33.2404,32223.0
2023-05-12 09:55:00,33.41,33.5,33.32,33.32,38865.0,33.2603,33.3499,33.1707,33.1707,38865.0
2023-05-12 10:00:00,33.27,33.3,33.2,33.25,24748.0,33.121,33.1508,33.0513,33.1011,24748.0
2023-05-12 10:05:00,33.26,33.26,33.08,33.11,18447.0,33.111,33.111,32.9318,32.9617,18447.0
2023-05-12 10:10:00,33.1,33.14,33.04,33.08,12870.0,32.9517,32.9915,32.892,32.9318,12870.0
2023-05-12 10:15:00,33.07,33.1,33.02,33.07,23577.0,32.9219,32.9517,32.8721,32.9219,23577.0
2023-05-12 10:20:00,33.07,33.11,33.01,33.11,32244.0,32.9219,32.9617,32.8621,32.9617,32244.0
2023-05-12 10:25:00,33.11,33.14,32.96,32.98,52504.0,32.9617,32.9915,32.8124,32.8323,52504.0
2023-05-12 10:30:00,32.96,32.99,32.88,32.91,30399.0,32.8124,32.8422,32.7327,32.7626,30399.0
2023-05-12 10:35:00,32.91,32.91,32.83,32.84,45557.0,32.7626,32.7626,32.6829,32.6929,45557.0
2023-05-12 10:40:00,32.83,32.91,32.82,32.9,37349.0,32.6829,32.7626,32.673,32.7526,37349.0
2023-05-12 10:45:00,32.9,33.0,32.87,32.98,99611.0,32.7526,32.8522,32.7228,32.8323,99611.0
2023-05-12 10:50:00,32.98,32.99,32.89,32.98,41600.0,32.8323,32.8422,32.7427,32.8323,41600.0
2023-05-12 10:55:00,32.99,33.01,32.96,32.98,48843.0,32.8422,32.8621,32.8124,32.8323,48843.0
2023-05-12 11:00:00,32.99,33.03,32.98,33.03,32413.0,32.8422,32.882,32.8323,32.882,32413.0
2023-05-12 11:05:00,33.02,33.1,33.02,33.07,54616.0,32.8721,32.9517,32.8721,32.9219,54616.0
2023-05-12 11:10:00,33.07,33.08,32.98,32.99,18940.0,32.9219,32.9318,32.8323,32.8422,18940.0
2023-05-12 11:15:00,32.99,33.09,32.98,33.09,16960.0,32.8422,32.9418,32.8323,32.9418,16960.0
2023-05-12 11:20:00,33.09,33.09,33.0,33.0,15317.0,32.9418,32.9418,32.8522,32.8522,15317.0
2023-05-12 11:25:00,33.0,33.06,33.0,33.05,20409.0,32.8522,32.9119,32.8522,32.9019,20409.0
2023-05-12 11:30:00,33.05,33.05,32.98,33.01,21152.0,32.9019,32.9019,32.8323,32.8621,21152.0
2023-05-12 11:35:00,33.0,33.0,32.95,32.98,10686.0,32.8522,32.8522,32.8024,32.8323,10686.0
2023-05-12 11:40:00,32.97,33.01,32.95,32.99,17903.0,32.8223,32.8621,32.8024,32.8422,17903.0
2023-05-12 11:45:00,32.98,33.06,32.98,33.06,16651.0,32.8323,32.9119,32.8323,32.9119,16651.0
2023-05-12 11:50:00,33.06,33.07,33.01,33.05,11249.0,32.9119,32.9219,32.8621,32.9019,11249.0
2023-05-12 11:55:00,33.05,33.07,33.03,33.04,15645.0,32.9019,32.9219,32.882,32.892,15645.0
2023-05-12 12:00:00,33.04,33.05,32.98,33.02,27676.0,32.892,32.9019,32.8323,32.8721,27676.0
2023-05-12 12:05:00,33.02,33.04,33.0,33.03,9562.0,32.8721,32.892,32.8522,32.882,9562.0
2023-05-12 12:10:00,33.03,33.04,33.01,33.01,14529.0,32.882,32.892,32.8621,32.8621,14529.0
2023-05-12 12:15:00,33.01,33.06,33.0,33.05,16185.0,32.8621,32.9119,32.8522,32.9019,16185.0
2023-05-12 12:20:00,33.05,33.06,33.03,33.05,16400.0,32.9019,32.9119,32.882,32.9019,16400.0
2023-05-12 12:25:00,33.05,33.05,33.0,33.03,12961.0,32.9019,32.9019,32.8522,32.882,12961.0
2023-05-12 12:30:00,33.03,33.06,33.03,33.05,11826.0,32.882,32.9119,32.882,32.9019,11826.0
2023-05-12 12:35:00,33.05,33.06,33.02,33.05,9691.0,32.9019,32.9119,32.8721,32.9019,9691.0
2023-05-12 12:40:00,33.05,33.06,33.02,33.05,13976.0,32.9019,32.9119,32.8721,32.9019,13976.0
2023-05-12 12:45:00,33.04,33.06,33.01,33.02,14106.0,32.892,32.9119,32.8621,32.8721,14106.0
2023-05-12 12:50:00,33.02,33.08,33.02,33.07,17233.0,32.8721,32.9318,32.8721,32.9219,17233.0
2023-05-12 12:55:00,33.06,33.06,33.04,33.05,4759.0,32.9119,32.9119,32.892,32.9019,4759.0
2023-05-12 13:00:00,33.04,33.04,32.99,33.03,18874.0,32.892,32.892,32.8422,32.882,18874.0
2023-05-12 13:05:00,33.04,33.08,33.02,33.05,9541.0,32.892,32.9318,32.8721,32.9019,9541.0
2023-05-12 13:10:00,33.06,33.07,33.03,33.04,17184.0,32.9119,32.9219,32.882,32.892,17184.0
2023-05-12 13:15:00,33.05,33.08,33.04,33.07,9322.0,32.9019,32.9318,32.892,32.9219,9322.0
2023-05-12 13:20:00,33.07,33.07,33.05,33.06,7253.0,32.9219,32.9219,32.9019,32.9119,7253.0
2023-05-12 13:25:00,33.07,33.07,33.0,33.0,13247.0,32.9219,32.9219,32.8522,32.8522,13247.0
2023-05-12 13:30:00,33.01,33.05,33.0,33.03,11629.0,32.8621,32.9019,32.8522,32.882,11629.0
2023-05-12 13:35:00,33.02,33.03,32.97,33.0,16365.0,32.8721,32.882,32.8223,32.8522,16365.0
2023-05-12 13:40:00,33.0,33.0,32.92,32.93,6462.0,32.8522,32.8522,32.7725,32.7825,6462.0
2023-05-12 13:45:00,32.93,32.96,32.92,32.94,14833.0,32.7825,32.8124,32.7725,32.7924,14833.0
2023-05-12 13:50:00,32.94,32.96,32.91,32.94,11431.0,32.7924,32.8124,32.7626,32.7924,11431.0
2023-05-12 13:55:00,32.93,32.94,32.9,32.91,14933.0,32.7825,32.7924,32.7526,32.7626,14933.0
2023-05-12 14:00:00,32.91,32.93,32.89,32.91,9902.0,32.7626,32.7825,32.7427,32.7626,9902.0
2023-05-12 14:05:00,32.9,32.92,32.87,32.9,24650.0,32.7526,32.7725,32.7228,32.7526,24650.0
2023-05-12 14:10:00,32.9,32.93,32.89,32.93,15678.0,32.7526,32.7825,32.7427,32.7825,15678.0
2023-05-12 14:15:00,32.92,32.94,32.91,32.94,10413.0,32.7725,32.7924,32.7626,32.7924,10413.0
2023-05-12 14:20:00,32.94,32.97,32.94,32.95,12130.0,32.7924,32.8223,32.7924,32.8024,12130.0
2023-05-12 14:25:00,32.96,32.98,32.94,32.95,15127.0,32.8124,32.8323,32.7924,32.8024,15127.0
2023-05-12 14:30:00,32.95,33.01,32.95,33.0,23538.0,32.8024,32.8621,32.8024,32.8522,23538.0
2023-05-12 14:35:00,33.0,33.02,32.99,33.0,11188.0,32.8522,32.8721,32.8422,32.8522,11188.0
2023-05-12 14:40:00,33.0,33.02,32.97,33.02,9222.0,32.8522,32.8721,32.8223,32.8721,9222.0
2023-05-12 14:45:00,33.02,33.02,32.99,33.0,11063.0,32.8721,32.8721,32.8422,32.8522,11063.0
2023-05-12 14:50:00,33.0,33.05,32.99,33.03,15447.0,32.8522,32.9019,32.8422,32.882,15447.0
2023-05-12 14:55:00,33.03,33.1,33.03,33.09,18124.0,32.882,32.9517,32.882,32.9418,18124.0
2023-05-12 15:00:00,33.1,33.11,33.05,33.07,17164.0,32.9517,32.9617,32.9019,32.9219,17164.0
2023-05-12 15:05:00,33.07,33.07,32.98,33.06,46603.0,32.9219,32.9219,32.8323,32.9119,46603.0
2023-05-12 15:10:00,33.05,33.07,33.03,33.05,16147.0,32.9019,32.9219,32.882,32.9019,16147.0
2023-05-12 15:15:00,33.05,33.07,33.03,33.07,14197.0,32.9019,32.9219,32.882,32.9219,14197.0
2023-05-12 15:20:00,33.07,33.07,33.01,33.05,30047.0,32.9219,32.9219,32.8621,32.9019,30047.0
2023-05-12 15:25:00,33.05,33.07,33.04,33.07,15449.0,32.9019,32.9219,32.892,32.9219,15449.0
2023-05-12 15:30:00,33.07,33.09,33.06,33.09,21170.0,32.9219,32.9418,32.9119,32.9418,21170.0
2023-05-12 15:35:00,33.09,33.1,33.03,33.05,27753.0,32.9418,32.9517,32.882,32.9019,27753.0
2023-05-12 15:40:00,33.05,33.06,33.02,33.04,44452.0,32.9019,32.9119,32.8721,32.892,44452.0
2023-05-12 15:45:00,33.04,33.06,33.0,33.03,56844.0,32.892,32.9119,32.8522,32.882,56844.0
2023-05-12 15:50:00,33.03,33.03,32.96,33.01,68412.0,32.882,32.882,32.8124,32.8621,68412.0
2023-05-12 15:55:00,33.01,33.07,33.0,33.06,103153.0,32.8621,32.9219,32.8522,32.9119,103153.0
2023-05-15 09:30:00,33.68,33.68,32.94,33.25,64490.0,33.5291,33.5291,32.7924,33.1011,64490.0
2023-05-15 09:35:00,33.24,33.29,32.94,32.95,36576.0,33.0911,33.1409,32.7924,32.8024,36576.0
2023-05-15 09:40:00,32.94,33.08,32.93,33.04,59633.0,32.7924,32.9318,32.7825,32.892,59633.0
2023-05-15 09:45:00,33.03,33.13,32.99,33.03,47314.0,32.882,32.9816,32.8422,32.882,47314.0
2023-05-15 09:50:00,33.04,33.06,32.89,32.9,46791.0,32.892,32.9119,32.7427,32.7526,46791.0
2023-05-15 09:55:00,32.9,32.93,32.79,32.8,29281.0,32.7526,32.7825,32.6431,32.6531,29281.0
2023-05-15 10:00:00,32.82,33.16,32.8,33.15,54231.0,32.673,33.0115,32.6531,33.0015,54231.0
2023-05-15 10:05:00,33.15,33.2,33.11,33.17,34412.0,33.0015,33.0513,32.9617,33.0214,34412.0
2023-05-15 10:10:00,33.15,33.3,33.11,33.25,38575.0,33.0015,33.1508,32.9617,33.1011,38575.0
2023-05-15 10:15:00,33.26,33.4,33.24,33.37,48746.0,33.111,33.2504,33.0911,33.2205,48746.0
2023-05-15 10:20:00,33.38,33.41,33.27,33.27,25893.0,33.2305,33.2603,33.121,33.121,25893.0
2023-05-15 10:25:00,33.26,33.26,33.11,33.14,27111.0,33.111,33.111,32.9617,32.9915,27111.0
2023-05-15 10:30:00,33.14,33.3,33.14,33.29,45550.0,32.9915,33.1508,32.9915,33.1409,45550.0
2023-05-15 10:35:00,33.29,33.43,33.24,33.43,29639.0,33.1409,33.2802,33.0911,33.2802,29639.0
2023-05-15 10:40:00,33.44,33.54,33.41,33.48,32123.0,33.2902,33.3898,33.2603,33.33,32123.0
2023-05-15 10:45:00,33.46,33.57,33.4,33.55,25473.0,33.3101,33.4196,33.2504,33.3997,25473.0
2023-05-15 10:50:00,33.55,33.59,33.48,33.48,26608.0,33.3997,33.4395,33.33,33.33,26608.0
2023-05-15 10:55:00,33.49,33.57,33.43,33.47,26289.0,33.34,33.4196,33.2802,33.3201,26289.0
2023-05-15 11:00:00,33.48,33.48,33.35,33.41,26751.0,33.33,33.33,33.2006,33.2603,26751.0
2023-05-15 11:05:00,33.4,33.54,33.37,33.53,26966.0,33.2504,33.3898,33.2205,33.3798,26966.0
2023-05-15 11:10:00,33.52,33.68,33.52,33.68,31600.0,33.3698,33.5291,33.3698,33.5291,31600.0
2023-05-15 11:15:00,33.68,33.79,33.68,33.77,49994.0,33.5291,33.6386,33.5291,33.6187,49994.0
2023-05-15 11:20:00,33.77,33.8,33.72,33.76,35853.0,33.6187,33.6486,33.5689,33.6088,35853.0
2023-05-15 11:25:00,33.76,33.77,33.71,33.72,24983.0,33.6088,33.6187,33.559,33.5689,24983.0
2023-05-15 11:30:00,33.71,33.73,33.66,33.66,14364.0,33.559,33.5789,33.5092,33.5092,14364.0
2023-05-15 11:35:00,33.67,33.75,33.61,33.75,23824.0,33.5192,33.5988,33.4594,33.5988,23824.0
2023-05-15 11:40:00,33.74,33.84,33.74,33.84,21809.0,33.5889,33.6884,33.5889,33.6884,21809.0
2023-05-15 11:45:00,33.84,33.86,33.71,33.71,21563.0,33.6884,33.7083,33.559,33.559,21563.0
2023-05-15 11:50:00,33.7,33.76,33.62,33.75,18162.0,33.549,33.6088,33.4694,33.5988,18162.0
2023-05-15 11:55:00,33.75,33.82,33.74,33.78,14778.0,33.5988,33.6685,33.5889,33.6287,14778.0
2023-05-15 12:00:00,33.76,33.82,33.73,33.8,21504.0,33.6088,33.6685,33.5789,33.6486,21504.0
2023-05-15 12:05:00,33.8,33.85,33.76,33.76,11751.0,33.6486,33.6984,33.6088,33.6088,11751.0
2023-05-15 12:10:00,33.75,33.76,33.71,33.72,9502.0,33.5988,33.6088,33.559,33.5689,9502.0
2023-05-15 12:15:00,33.73,33.85,33.69,33.84,22039.0,33.5789,33.6984,33.5391,33.6884,22039.0
2023-05-15 12:20:00,33.84,33.89,33.83,33.83,22721.0,33.6884,33.7382,33.6785,33.6785,22721.0
2023-05-15 12:25:00,33.82,33.82,33.73,33.79,8484.0,33.6685,33.6685,33.5789,33.6386,8484.0
2023-05-15 12:30:00,33.79,33.84,33.75,33.78,29421.0,33.6386,33.6884,33.5988,33.6287,29421.0
2023-05-15 12:35:00,33.77,33.82,33.75,33.81,7886.0,33.6187,33.6685,33.5988,33.6585,7886.0
2023-05-15 12:40:00,33.81,33.88,33.81,33.86,10463.0,33.6585,33.7282,33.6585,33.7083,10463.0
2023-05-15 12:45:00,33.87,33.87,33.84,33.86,13052.0,33.7183,33.7183,33.6884,33.7083,13052.0
2023-05-15 12:50:00,33.85,33.91,33.85,33.91,13301.0,33.6984,33.7581,33.6984,33.7581,13301.0
2023-05-15 12:55:00,33.91,33.97,33.91,33.96,22528.0,33.7581,33.8178,33.7581,33.8079,22528.0
2023-05-15 13:00:00,33.96,34.07,33.96,34.05,39237.0,33.8079,33.9174,33.8079,33.8975,39237.0
2023-05-15 13:05:00,34.07,34.12,34.0,34.09,43326.0,33.9174,33.9672,33.8477,33.9373,43326.0
2023-05-15 13:10:00,34.1,34.12,34.05,34.07,23162.0,33.9472,33.9672,33.8975,33.9174,23162.0
2023-05-15 13:15:00,34.08,34.15,34.07,34.14,28940.0,33.9273,33.997,33.9174,33.9871,28940.0
2023-05-15 13:20:00,34.15,34.17,34.11,34.12,25704.0,33.997,34.0169,33.9572,33.9672,25704.0
2023-05-15 13:25:00,34.13,34.13,34.06,34.11,36811.0,33.9771,33.9771,33.9074,33.9572,36811.0
2023-05-15 13:30:00,34.11,34.13,34.06,34.1,17928.0,33.9572,33.9771,33.9074,33.9472,17928.0
2023-05-15 13:35:00,34.11,34.17,34.08,34.16,27120.0,33.9572,34.0169,33.9273,34.007,27120.0
2023-05-15 13:40:00,34.16,34.17,34.12,34.14,13586.0,34.007,34.0169,33.9672,33.9871,13586.0
2023-05-15 13:45:00,34.13,34.19,34.09,34.18,28002.0,33.9771,34.0368,33.9373,34.0269,28002.0
2023-05-15 13:50:00,34.17,34.19,34.16,34.19,13693.0,34.0169,34.0368,34.007,34.0368,13693.0
2023-05-15 13:55:00,34.2,34.26,34.19,34.23,24603.0,34.0468,34.1065,34.0368,34.0767,24603.0
2023-05-15 14:00:00,34.23,34.26,34.19,34.26,21824.0,34.0767,34.1065,34.0368,34.1065,21824.0
2023-05-15 14:05:00,34.26,34.32,34.24,34.29,24328.0,34.1065,34.1663,34.0866,34.1364,24328.0
2023-05-15 14:10:00,34.28,34.29,34.26,34.29,19266.0,34.1264,34.1364,34.1065,34.1364,19266.0
2023-05-15 14:15:00,34.29,34.33,34.27,34.31,25044.0,34.1364,34.1762,34.1165,34.1563,25044.0
2023-05-15 14:20:00,34.32,34.32,34.26,34.31,30016.0,34.1663,34.1663,34.1065,34.1563,30016.0
2023-05-15 14:25:00,34.31,34.34,34.3,34.31,23597.0,34.1563,34.1862,34.1463,34.1563,23597.0
2023-05-15 14:30:00,34.31,34.32,34.21,34.21,27067.0,34.1563,34.1663,34.0568,34.0568,27067.0
2023-05-15 14:35:00,34.21,34.24,34.15,34.18,35472.0,34.0568,34.0866,33.997,34.0269,35472.0
2023-05-15 14:40:00,34.18,34.31,34.17,34.3,24010.0,34.0269,34.1563,34.0169,34.1463,24010.0
2023-05-15 14:45:00,34.29,34.3,34.21,34.24,36570.0,34.1364,34.1463,34.0568,34.0866,36570.0
2023-05-15 14:50:00,34.25,34.29,34.23,34.27,17403.0,34.0966,34.1364,34.0767,34.1165,17403.0
2023-05-15 14:55:00,34.27,34.32,34.27,34.32,34484.0,34.1165,34.1663,34.1165,34.1663,34484.0
2023-05-15 15:00:00,34.32,34.38,34.26,34.35,68228.0,34.1663,34.226,34.1065,34.1961,68228.0
2023-05-15 15:05:00,34.35,34.38,34.33,34.34,25852.0,34.1961,34.226,34.1762,34.1862,25852.0
2023-05-15 15:10:00,34.34,34.35,34.31,34.34,20870.0,34.1862,34.1961,34.1563,34.1862,20870.0
2023-05-15 15:15:00,34.34,34.36,34.3,34.3,23815.0,34.1862,34.2061,34.1463,34.1463,23815.0
2023-05-15 15:20:00,34.31,34.38,34.3,34.35,37223.0,34.1563,34.226,34.1463,34.1961,37223.0
2023-05-15 15:25:00,34.36,34.36,34.22,34.22,31355.0,34.2061,34.2061,34.0667,34.0667,31355.0
2023-05-15 15:30:00,34.23,34.31,34.21,34.25,52222.0,34.0767,34.1563,34.0568,34.0966,52222.0
2023-05-15 15:35:00,34.24,34.28,34.16,34.19,47101.0,34.0866,34.1264,34.007,34.0368,47101.0
2023-05-15 15:40:00,34.19,34.26,34.17,34.22,42672.0,34.0368,34.1065,34.0169,34.0667,42672.0
2023-05-15 15:45:00,34.23,34.25,34.17,34.19,54403.0,34.0767,34.0966,34.0169,34.0368,54403.0
2023-05-15 15:50:00,34.18,34.21,34.15,34.16,108778.0,34.0269,34.0568,33.997,34.007,108778.0
2023-05-15 15:55:00,34.16,34.26,34.16,34.25,220862.0,34.007,34.1065,34.007,34.0966,220862.0
2023-05-16 09:30:00,33.59,33.88,33.54,33.63,55593.0,33.4395,33.7282,33.3898,33.4794,55593.0
2023-05-16 09:35:00,33.64,33.67,33.39,33.44,27433.0,33.4893,33.5192,33.2404,33.2902,27433.0
2023-05-16 09:40:00,33.45,33.64,33.41,33.43,37446.0,33.3002,33.4893,33.2603,33.2802,37446.0
2023-05-16 09:45:00,33.43,33.49,33.12,33.39,84777.0,33.2802,33.34,32.9716,33.2404,84777.0
2023-05-16 09:50:00,33.4,33.5,33.32,33.4,28660.0,33.2504,33.3499,33.1707,33.2504,28660.0
2023-05-16 09:55:00,33.38,33.51,33.33,33.48,28973.0,33.2305,33.3599,33.1807,33.33,28973.0
2023-05-16 10:00:00,33.48,33.48,33.3,33.33,23901.0,33.33,33.33,33.1508,33.1807,23901.0
2023-05-16 10:05:00,33.34,33.34,33.26,33.29,24721.0,33.1906,33.1906,33.111,33.1409,24721.0
2023-05-16 10:10:00,33.28,33.32,33.15,33.32,24580.0,33.1309,33.1707,33.0015,33.1707,24580.0
2023-05-16 10:15:00,33.32,33.5,33.32,33.39,50150.0,33.1707,33.3499,33.1707,33.2404,50150.0
2023-05-16 10:20:00,33.41,33.5,33.39,33.4,24237.0,33.2603,33.3499,33.2404,33.2504,24237.0
2023-05-16 10:25:00,33.39,33.46,33.3,33.31,57567.0,33.2404,33.3101,33.1508,33.1608,57567.0
2023-05-16 10:30:00,33.32,33.49,33.29,33.41,91382.0,33.1707,33.34,33.1409,33.2603,91382.0
2023-05-16 10:35:00,33.42,33.5,33.4,33.46,26437.0,33.2703,33.3499,33.2504,33.3101,26437.0
2023-05-16 10:40:00,33.45,33.47,33.35,33.38,15693.0,33.3002,33.3201,33.2006,33.2305,15693.0
2023-05-16 10:45:00,33.37,33.44,33.36,33.43,24104.0,33.2205,33.2902,33.2106,33.2802,24104.0
2023-05-16 10:50:00,33.44,33.44,33.35,33.41,11554.0,33.2902,33.2902,33.2006,33.2603,11554.0
2023-05-16 10:55:00,33.42,33.47,33.39,33.47,29255.0,33.2703,33.3201,33.2404,33.3201,29255.0
2023-05-16 11:00:00,33.47,33.48,33.37,33.37,14969.0,33.3201,33.33,33.2205,33.2205,14969.0
2023-05-16 11:05:00,33.35,33.37,33.3,33.37,34021.0,33.2006,33.2205,33.1508,33.2205,34021.0
2023-05-16 11:10:00,33.36,33.46,33.36,33.45,32024.0,33.2106,33.3101,33.2106,33.3002,32024.0
2023-05-16 11:15:00,33.45,33.58,33.44,33.55,20118.0,33.3002,33.4296,33.2902,33.3997,20118.0
2023-05-16 11:20:00,33.55,33.56,33.47,33.52,23087.0,33.3997,33.4097,33.3201,33.3698,23087.0
2023-05-16 11:25:00,33.53,33.55,33.49,33.54,30072.0,33.3798,33.3997,33.34,33.3898,30072.0
2023-05-16 11:30:00,33.54,33.59,33.53,33.56,16514.0,33.3898,33.4395,33.3798,33.4097,16514.0
2023-05-16 11:35:00,33.56,33.58,33.49,33.58,22949.0,33.4097,33.4296,33.34,33.4296,22949.0
2023-05-16 11:40:00,33.59,33.71,33.53,33.71,32360.0,33.4395,33.559,33.3798,33.559,32360.0
2023-05-16 11:45:00,33.72,33.75,33.71,33.75,14594.0,33.5689,33.5988,33.559,33.5988,14594.0
2023-05-16 11:50:00,33.75,33.83,33.74,33.8,16286.0,33.5988,33.6785,33.5889,33.6486,16286.0
2023-05-16 11:55:00,33.8,33.8,33.68,33.75,16429.0,33.6486,33.6486,33.5291,33.5988,16429.0
2023-05-16 12:00:00,33.73,33.74,33.67,33.71,12474.0,33.5789,33.5889,33.5192,33.559,12474.0
2023-05-16 12:05:00,33.72,33.8,33.72,33.8,5760.0,33.5689,33.6486,33.5689,33.6486,5760.0
2023-05-16 12:10:00,33.8,33.82,33.74,33.75,7981.0,33.6486,33.6685,33.5889,33.5988,7981.0
2023-05-16 12:15:00,33.76,33.78,33.73,33.76,10332.0,33.6088,33.6287,33.5789,33.6088,10332.0
2023-05-16 12:20:00,33.76,33.8,33.76,33.78,10826.0,33.6088,33.6486,33.6088,33.6287,10826.0
2023-05-16 12:25:00,33.78,33.81,33.76,33.77,7921.0,33.6287,33.6585,33.6088,33.6187,7921.0
2023-05-16 12:30:00,33.77,33.77,33.73,33.74,14096.0,33.6187,33.6187,33.5789,33.5889,14096.0
2023-05-16 12:35:00,33.75,33.8,33.74,33.8,12574.0,33.5988,33.6486,33.5889,33.6486,12574.0
2023-05-16 12:40:00,33.81,33.87,33.8,33.87,20120.0,33.6585,33.7183,33.6486,33.7183,20120.0
2023-05-16 12:45:00,33.87,33.87,33.82,33.84,28581.0,33.7183,33.7183,33.6685,33.6884,28581.0
2023-05-16 12:50:00,33.84,33.87,33.83,33.86,13379.0,33.6884,33.7183,33.6785,33.7083,13379.0
2023-05-16 12:55:00,33.86,33.89,33.86,33.86,11938.0,33.7083,33.7382,33.7083,33.7083,11938.0
2023-05-16 13:00:00,33.87,33.87,33.84,33.86,14372.0,33.7183,33.7183,33.6884,33.7083,14372.0
2023-05-16 13:05:00,33.86,33.86,33.79,33.79,12339.0,33.7083,33.7083,33.6386,33.6386,12339.0
2023-05-16 13:10:00,33.79,33.8,33.75,33.76,21256.0,33.6386,33.6486,33.5988,33.6088,21256.0
2023-05-16 13:15:00,33.76,33.79,33.75,33.79,11340.0,33.6088,33.6386,33.5988,33.6386,11340.0
2023-05-16 13:20:00,33.79,33.82,33.77,33.78,14878.0,33.6386,33.6685,33.6187,33.6287,14878.0
2023-05-16 13:25:00,33.79,33.79,33.74,33.77,10236.0,33.6386,33.6386,33.5889,33.6187,10236.0
2023-05-16 13:30:00,33.77,33.77,33.73,33.76,12410.0,33.6187,33.6187,33.5789,33.6088,12410.0
2023-05-16 13:35:00,33.76,33.84,33.76,33.84,10316.0,33.6088,33.6884,33.6088,33.6884,10316.0
2023-05-16 13:40:00,33.84,33.85,33.78,33.79,24444.0,33.6884,33.6984,33.6287,33.6386,24444.0
2023-05-16 13:45:00,33.8,33.83,33.78,33.83,17926.0,33.6486,33.6785,33.6287,33.6785,17926.0
2023-05-16 13:50:00,33.82,33.83,33.77,33.77,8401.0,33.6685,33.6785,33.6187,33.6187,8401.0
2023-05-16 13:55:00,33.78,33.78,33.71,33.73,12120.0,33.6287,33.6287,33.559,33.5789,12120.0
2023-05-16 14:00:00,33.73,33.76,33.7,33.72,10150.0,33.5789,33.6088,33.549,33.5689,10150.0
2023-05-16 14:05:00,33.72,33.72,33.68,33.69,12960.0,33.5689,33.5689,33.5291,33.5391,12960.0
2023-05-16 14:10:00,33.68,33.75,33.67,33.74,26105.0,33.5291,33.5988,33.5192,33.5889,26105.0
2023-05-16 14:15:00,33.74,33.77,33.73,33.76,11530.0,33.5889,33.6187,33.5789,33.6088,11530.0
2023-05-16 14:20:00,33.76,33.8,33.76,33.79,15190.0,33.6088,33.6486,33.6088,33.6386,15190.0
2023-05-16 14:25:00,33.79,33.84,33.78,33.82,11127.0,33.6386,33.6884,33.6287,33.6685,11127.0
2023-05-16 14:30:00,33.83,33.84,33.81,33.82,18615.0,33.6785,33.6884,33.6585,33.6685,18615.0
2023-05-16 14:35:00,33.82,33.9,33.82,33.88,17197.0,33.6685,33.7481,33.6685,33.7282,17197.0
2023-05-16 14:40:00,33.88,33.92,33.88,33.92,17716.0,33.7282,33.7681,33.7282,33.7681,17716.0
2023-05-16 14:45:00,33.91,33.92,33.87,33.88,19336.0,33.7581,33.7681,33.7183,33.7282,19336.0
2023-05-16 14:50:00,33.88,33.9,33.86,33.89,27354.0,33.7282,33.7481,33.7083,33.7382,27354.0
2023-05-16 14:55:00,33.88,33.9,33.85,33.86,13103.0,33.7282,33.7481,33.6984,33.7083,13103.0
2023-05-16 15:00:00,33.86,33.87,33.85,33.85,19508.0,33.7083,33.7183,33.6984,33.6984,19508.0
2023-05-16 15:05:00,33.86,33.88,33.84,33.87,17808.0,33.7083,33.7282,33.6884,33.7183,17808.0
2023-05-16 15:10:00,33.87,33.92,33.87,33.91,23069.0,33.7183,33.7681,33.7183,33.7581,23069.0
2023-05-16 15:15:00,33.91,33.95,33.9,33.9,27651.0,33.7581,33.7979,33.7481,33.7481,27651.0
2023-05-16 15:20:00,33.91,33.94,33.9,33.93,17068.0,33.7581,33.788,33.7481,33.778,17068.0
2023-05-16 15:25:00,33.93,33.95,33.92,33.93,20110.0,33.778,33.7979,33.7681,33.778,20110.0
2023-05-16 15:30:00,33.93,33.94,33.88,33.91,43643.0,33.778,33.788,33.7282,33.7581,43643.0
2023-05-16 15:35:00,33.91,33.93,33.88,33.89,37462.0,33.7581,33.778,33.7282,33.7382,37462.0
2023-05-16 15:40:00,33.88,33.89,33.85,33.86,13565.0,33.7282,33.7382,33.6984,33.7083,13565.0
2023-05-16 15:45:00,33.86,33.86,33.81,33.81,31810.0,33.7083,33.7083,33.6585,33.6585,31810.0
2023-05-16 15:50:00,33.82,33.88,33.81,33.87,88181.0,33.6685,33.7282,33.6585,33.7183,88181.0
2023-05-16 15:55:00,33.87,33.96,33.86,33.96,287489.0,33.7183,33.8079,33.7083,33.8079,287489.0
2023-05-17 09:30:00,33.18,33.32,32.95,33.09,101035.0,33.0314,33.1707,32.8024,32.9418,101035.0
2023-05-17 09:35:00,33.05,33.24,32.99,33.12,105413.0,32.9019,33.0911,32.8422,32.9716,105413.0
2023-05-17 09:40:00,33.11,33.34,33.11,33.29,39572.0,32.9617,33.1906,32.9617,33.1409,39572.0
2023-05-17 09:45:00,33.29,33.3,33.08,33.16,93625.0,33.1409,33.1508,32.9318,33.0115,93625.0
2023-05-17 09:50:00,33.16,33.16,33.05,33.09,31951.0,33.0115,33.0115,32.9019,32.9418,31951.0
2023-05-17 09:55:00,33.08,33.12,32.99,33.05,37288.0,32.9318,32.9716,32.8422,32.9019,37288.0
2023-05-17 10:00:00,33.05,33.12,33.02,33.02,53732.0,32.9019,32.9716,32.8721,32.8721,53732.0
2023-05-17 10:05:00,33.02,33.14,33.01,33.13,139536.0,32.8721,32.9915,32.8621,32.9816,139536.0
2023-05-17 10:10:00,33.12,33.31,33.1,33.3,33193.0,32.9716,33.1608,32.9517,33.1508,33193.0
2023-05-17 10:15:00,33.3,33.31,33.24,33.28,20655.0,33.1508,33.1608,33.0911,33.1309,20655.0
2023-05-17 10:20:00,33.29,33.29,33.22,33.26,17723.0,33.1409,33.1409,33.0712,33.111,17723.0
2023-05-17 10:25:00,33.26,33.26,33.2,33.25,27126.0,33.111,33.111,33.0513,33.1011,27126.0
2023-05-17 10:30:00,33.25,33.28,33.2,33.22,89380.0,33.1011,33.1309,33.0513,33.0712,89380.0
2023-05-17 10:35:00,33.22,33.4,33.22,33.32,36170.0,33.0712,33.2504,33.0712,33.1707,36170.0
2023-05-17 10:40:00,33.32,33.34,33.28,33.34,22620.0,33.1707,33.1906,33.1309,33.1906,22620.0
2023-05-17 10:45:00,33.35,33.36,33.31,33.35,13331.0,33.2006,33.2106,33.1608,33.2006,13331.0
2023-05-17 10:50:00,33.34,33.38,33.3,33.34,18653.0,33.1906,33.2305,33.1508,33.1906,18653.0
2023-05-17 10:55:00,33.36,33.49,33.36,33.47,38564.0,33.2106,33.34,33.2106,33.3201,38564.0
2023-05-17 11:00:00,33.48,33.49,33.38,33.44,33236.0,33.33,33.34,33.2305,33.2902,33236.0
2023-05-17 11:05:00,33.45,33.45,33.38,33.41,23167.0,33.3002,33.3002,33.2305,33.2603,23167.0
2023-05-17 11:10:00,33.41,33.46,33.4,33.41,17668.0,33.2603,33.3101,33.2504,33.2603,17668.0
2023-05-17 11:15:00,33.41,33.42,33.29,33.34,80562.0,33.2603,33.2703,33.1409,33.1906,80562.0
2023-05-17 11:20:00,33.34,33.36,33.3,33.33,24194.0,33.1906,33.2106,33.1508,33.1807,24194.0
2023-05-17 11:25:00,33.34,33.4,33.33,33.37,18636.0,33.1906,33.2504,33.1807,33.2205,18636.0
2023-05-17 11:30:00,33.36,33.39,33.34,33.37,19020.0,33.2106,33.2404,33.1906,33.2205,19020.0
2023-05-17 11:35:00,33.39,33.4,33.35,33.4,24034.0,33.2404,33.2504,33.2006,33.2504,24034.0
2023-05-17 11:40:00,33.39,33.5,33.39,33.48,61302.0,33.2404,33.3499,33.2404,33.33,61302.0
2023-05-17 11:45:00,33.48,33.5,33.4,33.4,13890.0,33.33,33.3499,33.2504,33.2504,13890.0
2023-05-17 11:50:00,33.4,33.47,33.4,33.45,16939.0,33.2504,33.3201,33.2504,33.3002,16939.0
2023-05-17 11:55:00,33.45,33.48,33.41,33.46,18657.0,33.3002,33.33,33.2603,33.3101,18657.0
2023-05-17 12:00:00,33.48,33.52,33.46,33.49,25059.0,33.33,33.3698,33.3101,33.34,25059.0
2023-05-17 12:05:00,33.5,33.56,33.49,33.52,11274.0,33.3499,33.4097,33.34,33.3698,11274.0
2023-05-17 12:10:00,33.52,33.55,33.51,33.53,9353.0,33.3698,33.3997,33.3599,33.3798,9353.0
2023-05-17 12:15:00,33.54,33.55,33.49,33.51,11521.0,33.3898,33.3997,33.34,33.3599,11521.0
2023-05-17 12:20:00,33.5,33.5,33.46,33.47,11410.0,33.3499,33.3499,33.3101,33.3201,11410.0
2023-05-17 12:25:00,33.48,33.5,33.46,33.49,15543.0,33.33,33.3499,33.3101,33.34,15543.0
2023-05-17 12:30:00,33.48,33.5,33.47,33.5,14060.0,33.33,33.3499,33.3201,33.3499,14060.0
2023-05-17 12:35:00,33.51,33.54,33.49,33.52,10679.0,33.3599,33.3898,33.34,33.3698,10679.0
2023-05-17 12:40:00,33.53,33.56,33.51,33.55,13350.0,33.3798,33.4097,33.3599,33.3997,13350.0
2023-05-17 12:45:00,33.55,33.57,33.54,33.55,7976.0,33.3997,33.4196,33.3898,33.3997,7976.0
2023-05-17 12:50:00,33.55,33.61,33.54,33.61,16761.0,33.3997,33.4594,33.3898,33.4594,16761.0
2023-05-17 12:55:00,33.6,33.61,33.53,33.59,19847.0,33.4495,33.4594,33.3798,33.4395,19847.0
2023-05-17 13:00:00,33.59,33.62,33.59,33.62,12902.0,33.4395,33.4694,33.4395,33.4694,12902.0
2023-05-17 13:05:00,33.62,33.64,33.59,33.61,11429.0,33.4694,33.4893,33.4395,33.4594,11429.0
2023-05-17 13:10:00,33.61,33.64,33.59,33.63,16001.0,33.4594,33.4893,33.4395,33.4794,16001.0
2023-05-17 13:15:00,33.63,33.68,33.59,33.59,32695.0,33.4794,33.5291,33.4395,33.4395,32695.0
2023-05-17 13:20:00,33.59,33.73,33.59,33.7,45039.0,33.4395,33.5789,33.4395,33.549,45039.0
2023-05-17 13:25:00,33.7,33.7,33.61,33.64,80904.0,33.549,33.549,33.4594,33.4893,80904.0
2023-05-17 13:30:00,33.64,33.67,33.63,33.67,49561.0,33.4893,33.5192,33.4794,33.5192,49561.0
2023-05-17 13:35:00,33.68,33.72,33.66,33.72,24824.0,33.5291,33.5689,33.5092,33.5689,24824.0
2023-05-17 13:40:00,33.72,33.75,33.7,33.73,14936.0,33.5689,33.5988,33.549,33.5789,14936.0
2023-05-17 13:45:00,33.73,33.74,33.67,33.7,12888.0,33.5789,33.5889,33.5192,33.549,12888.0
2023-05-17 13:50:00,33.7,33.73,33.69,33.73,28334.0,33.549,33.5789,33.5391,33.5789,28334.0
2023-05-17 13:55:00,33.73,33.73,33.69,33.7,12256.0,33.5789,33.5789,33.5391,33.549,12256.0
2023-05-17 14:00:00,33.71,33.73,33.61,33.66,15984.0,33.559,33.5789,33.4594,33.5092,15984.0
2023-05-17 14:05:00,33.66,33.68,33.64,33.67,14460.0,33.5092,33.5291,33.4893,33.5192,14460.0
2023-05-17 14:10:00,33.67,33.71,33.66,33.7,9844.0,33.5192,33.559,33.5092,33.549,9844.0
2023-05-17 14:15:00,33.7,33.7,33.66,33.68,14334.0,33.549,33.549,33.5092,33.5291,14334.0
2023-05-17 14:20:00,33.68,33.69,33.66,33.66,8149.0,33.5291,33.5391,33.5092,33.5092,8149.0
2023-05-17 14:25:00,33.66,33.73,33.65,33.72,58621.0,33.5092,33.5789,33.4993,33.5689,58621.0
2023-05-17 14:30:00,33.73,33.76,33.71,33.73,26737.0,33.5789,33.6088,33.559,33.5789,26737.0
2023-05-17 14:35:00,33.73,33.75,33.72,33.75,18548.0,33.5789,33.5988,33.5689,33.5988,18548.0
2023-05-17 14:40:00,33.75,33.76,33.68,33.69,8698.0,33.5988,33.6088,33.5291,33.5391,8698.0
2023-05-17 14:45:00,33.7,33.74,33.69,33.73,11687.0,33.549,33.5889,33.5391,33.5789,11687.0
2023-05-17 14:50:00,33.73,33.76,33.72,33.73,15020.0,33.5789,33.6088,33.5689,33.5789,15020.0
2023-05-17 14:55:00,33.72,33.74,33.7,33.7,14345.0,33.5689,33.5889,33.549,33.549,14345.0
2023-05-17 15:00:00,33.7,33.73,33.69,33.71,14110.0,33.549,33.5789,33.5391,33.559,14110.0
2023-05-17 15:05:00,33.7,33.72,33.68,33.69,20515.0,33.549,33.5689,33.5291,33.5391,20515.0
2023-05-17 15:10:00,33.7,33.73,33.65,33.68,22777.0,33.549,33.5789,33.4993,33.5291,22777.0
2023-05-17 15:15:00,33.67,33.71,33.64,33.65,13442.0,33.5192,33.559,33.4893,33.4993,13442.0
2023-05-17 15:20:00,33.64,33.65,33.62,33.64,32684.0,33.4893,33.4993,33.4694,33.4893,32684.0
2023-05-17 15:25:00,33.63,33.66,33.6,33.61,32725.0,33.4794,33.5092,33.4495,33.4594,32725.0
2023-05-17 15:30:00,33.61,33.65,33.6,33.62,45005.0,33.4594,33.4993,33.4495,33.4694,45005.0
2023-05-17 15:35:00,33.62,33.65,33.59,33.62,38231.0,33.4694,33.4993,33.4395,33.4694,38231.0
2023-05-17 15:40:00,33.63,33.67,33.63,33.64,34084.0,33.4794,33.5192,33.4794,33.4893,34084.0
2023-05-17 15:45:00,33.64,33.66,33.62,33.63,46101.0,33.4893,33.5092,33.4694,33.4794,46101.0
2023-05-17 15:50:00,33.63,33.69,33.61,33.64,108278.0,33.4794,33.5391,33.4594,33.4893,108278.0
2023-05-17 15:55:00,33.64,33.76,33.59,33.76,613680.0,33.4893,33.6088,33.4395,33.6088,613680.0
2023-05-18 09:30:00,34.43,34.44,34.03,34.17,135920.0,34.2758,34.2857,33.8776,34.0169,135920.0
2023-05-18 09:35:00,34.16,34.31,34.1,34.27,86215.0,34.007,34.1563,33.9472,34.1165,86215.0
2023-05-18 09:40:00,34.28,34.31,34.23,34.25,71426.0,34.1264,34.1563,34.0767,34.0966,71426.0
2023-05-18 09:45:00,34.26,34.28,34.14,34.15,119994.0,34.1065,34.1264,33.9871,33.997,119994.0
2023-05-18 09:50:00,34.15,34.15,33.8,33.84,130548.0,33.997,33.997,33.6486,33.6884,130548.0
2023-05-18 09:55:00,33.86,34.1,33.81,34.05,76913.0,33.7083,33.9472,33.6585,33.8975,76913.0
2023-05-18 10:00:00,34.05,34.08,33.7,33.7,60063.0,33.8975,33.9273,33.549,33.549,60063.0
2023-05-18 10:05:00,33.69,33.79,33.58,33.77,50665.0,33.5391,33.6386,33.4296,33.6187,50665.0
2023-05-18 10:10:00,33.76,33.83,33.72,33.8,76719.0,33.6088,33.6785,33.5689,33.6486,76719.0
2023-05-18 10:15:00,33.8,33.85,33.67,33.8,48250.0,33.6486,33.6984,33.5192,33.6486,48250.0
2023-05-18 10:20:00,33.8,33.85,33.66,33.66,61117.0,33.6486,33.6984,33.5092,33.5092,61117.0
2023-05-18 10:25:00,33.65,33.73,33.54,33.72,88125.0,33.4993,33.5789,33.3898,33.5689,88125.0
2023-05-18 10:30:00,33.71,33.77,33.69,33.7,64485.0,33.559,33.6187,33.5391,33.549,64485.0
2023-05-18 10:35:00,33.7,33.72,33.67,33.72,29874.0,33.549,33.5689,33.5192,33.5689,29874.0
2023-05-18 10:40:00,33.73,33.82,33.73,33.81,50562.0,33.5789,33.6685,33.5789,33.6585,50562.0
2023-05-18 10:45:00,33.81,33.84,33.76,33.77,62822.0,33.6585,33.6884,33.6088,33.6187,62822.0
2023-05-18 10:50:00,33.77,33.8,33.67,33.76,81582.0,33.6187,33.6486,33.5192,33.6088,81582.0
2023-05-18 10:55:00,33.76,33.78,33.55,33.55,35215.0,33.6088,33.6287,33.3997,33.3997,35215.0
2023-05-18 11:00:00,33.55,33.56,33.39,33.41,45268.0,33.3997,33.4097,33.2404,33.2603,45268.0
2023-05-18 11:05:00,33.41,33.72,33.41,33.72,33730.0,33.2603,33.5689,33.2603,33.5689,33730.0
2023-05-18 11:10:00,33.72,33.82,33.7,33.8,24623.0,33.5689,33.6685,33.549,33.6486,24623.0
2023-05-18 11:15:00,33.79,33.8,33.72,33.73,38130.0,33.6386,33.6486,33.5689,33.5789,38130.0
2023-05-18 11:20:00,33.73,33.8,33.71,33.79,34129.0,33.5789,33.6486,33.559,33.6386,34129.0
2023-05-18 11:25:00,33.78,33.85,33.75,33.77,33280.0,33.6287,33.6984,33.5988,33.6187,33280.0
2023-05-18 11:30:00,33.77,33.77,33.71,33.72,46135.0,33.6187,33.6187,33.559,33.5689,46135.0
2023-05-18 11:35:00,33.72,33.73,33.69,33.7,24696.0,33.5689,33.5789,33.5391,33.549,24696.0
2023-05-18 11:40:00,33.7,33.83,33.7,33.77,51569.0,33.549,33.6785,33.549,33.6187,51569.0
2023-05-18 11:45:00,33.75,33.76,33.64,33.76,42823.0,33.5988,33.6088,33.4893,33.6088,42823.0
2023-05-18 11:50:00,33.77,33.79,33.76,33.77,28661.0,33.6187,33.6386,33.6088,33.6187,28661.0
2023-05-18 11:55:00,33.77,33.77,33.6,33.66,66878.0,33.6187,33.6187,33.4495,33.5092,66878.0
2023-05-18 12:00:00,33.66,33.69,33.64,33.65,51027.0,33.5092,33.5391,33.4893,33.4993,51027.0
2023-05-18 12:05:00,33.64,33.68,33.56,33.57,56333.0,33.4893,33.5291,33.4097,33.4196,56333.0
2023-05-18 12:10:00,33.57,33.57,33.46,33.46,79728.0,33.4196,33.4196,33.3101,33.3101,79728.0
2023-05-18 12:15:00,33.45,33.51,33.43,33.48,31668.0,33.3002,33.3599,33.2802,33.33,31668.0
2023-05-18 12:20:00,33.48,33.49,33.39,33.39,23945.0,33.33,33.34,33.2404,33.2404,23945.0
2023-05-18 12:25:00,33.39,33.45,33.35,33.43,25541.0,33.2404,33.3002,33.2006,33.2802,25541.0
2023-05-18 12:30:00,33.43,33.44,33.36,33.37,20558.0,33.2802,33.2902,33.2106,33.2205,20558.0
2023-05-18 12:35:00,33.37,33.4,33.34,33.38,29821.0,33.2205,33.2504,33.1906,33.2305,29821.0
2023-05-18 12:40:00,33.39,33.43,33.37,33.4,36207.0,33.2404,33.2802,33.2205,33.2504,36207.0
2023-05-18 12:45:00,33.39,33.39,33.31,33.33,16921.0,33.2404,33.2404,33.1608,33.1807,16921.0
2023-05-18 12:50:00,33.33,33.38,33.31,33.38,22150.0,33.1807,33.2305,33.1608,33.2305,22150.0
2023-05-18 12:55:00,33.38,33.39,33.35,33.39,16023.0,33.2305,33.2404,33.2006,33.2404,16023.0
2023-05-18 13:00:00,33.39,33.42,33.35,33.36,24878.0,33.2404,33.2703,33.2006,33.2106,24878.0
2023-05-18 13:05:00,33.36,33.36,33.31,33.33,25851.0,33.2106,33.2106,33.1608,33.1807,25851.0
2023-05-18 13:10:00,33.33,33.33,33.25,33.26,12334.0,33.1807,33.1807,33.1011,33.111,12334.0
2023-05-18 13:15:00,33.26,33.3,33.23,33.29,45335.0,33.111,33.1508,33.0811,33.1409,45335.0
2023-05-18 13:20:00,33.28,33.3,33.27,33.3,17780.0,33.1309,33.1508,33.121,33.1508,17780.0
2023-05-18 13:25:00,33.3,33.3,33.26,33.29,26000.0,33.1508,33.1508,33.111,33.1409,26000.0
2023-05-18 13:30:00,33.29,33.32,33.23,33.26,21840.0,33.1409,33.1707,33.0811,33.111,21840.0
2023-05-18 13:35:00,33.26,33.27,33.23,33.24,21169.0,33.111,33.121,33.0811,33.0911,21169.0
2023-05-18 13:40:00,33.24,33.26,33.2,33.2,17075.0,33.0911,33.111,33.0513,33.0513,17075.0
2023-05-18 13:45:00,33.19,33.28,33.19,33.27,22303.0,33.0413,33.1309,33.0413,33.121,22303.0
2023-05-18 13:50:00,33.27,33.28,33.21,33.23,19781.0,33.121,33.1309,33.0612,33.0811,19781.0
2023-05-18 13:55:00,33.23,33.23,33.17,33.2,19911.0,33.0811,33.0811,33.0214,33.0513,19911.0
2023-05-18 14:00:00,33.2,33.25,33.2,33.2,20117.0,33.0513,33.1011,33.0513,33.0513,20117.0
2023-05-18 14:05:00,33.2,33.22,33.18,33.2,18014.0,33.0513,33.0712,33.0314,33.0513,18014.0
2023-05-18 14:10:00,33.2,33.21,33.18,33.2,19629.0,33.0513,33.0612,33.0314,33.0513,19629.0
2023-05-18 14:15:00,33.2,33.23,33.17,33.17,17955.0,33.0513,33.0811,33.0214,33.0214,17955.0
2023-05-18 14:20:00,33.16,33.24,33.15,33.23,31770.0,33.0115,33.0911,33.0015,33.0811,31770.0
2023-05-18 14:25:00,33.24,33.24,33.19,33.21,17814.0,33.0911,33.0911,33.0413,33.0612,17814.0
2023-05-18 14:30:00,33.21,33.22,33.17,33.2,20501.0,33.0612,33.0712,33.0214,33.0513,20501.0
2023-05-18 14:35:00,33.2,33.24,33.2,33.21,14654.0,33.0513,33.0911,33.0513,33.0612,14654.0
2023-05-18 14:40:00,33.2,33.23,33.18,33.22,27236.0,33.0513,33.0811,33.0314,33.0712,27236.0
2023-05-18 14:45:00,33.22,33.25,33.21,33.25,16560.0,33.0712,33.1011,33.0612,33.1011,16560.0
2023-05-18 14:50:00,33.25,33.35,33.25,33.32,37125.0,33.1011,33.2006,33.1011,33.1707,37125.0
2023-05-18 14:55:00,33.31,33.37,33.3,33.36,40118.0,33.1608,33.2205,33.1508,33.2106,40118.0
2023-05-18 15:00:00,33.36,33.38,33.34,33.37,30850.0,33.2106,33.2305,33.1906,33.2205,30850.0
2023-05-18 15:05:00,33.36,33.41,33.36,33.4,26203.0,33.2106,33.2603,33.2106,33.2504,26203.0
2023-05-18 15:10:00,33.4,33.42,33.39,33.41,24689.0,33.2504,33.2703,33.2404,33.2603,24689.0
2023-05-18 15:15:00,33.41,33.41,33.36,33.39,39382.0,33.2603,33.2603,33.2106,33.2404,39382.0
2023-05-18 15:20:00,33.39,33.41,33.37,33.38,36760.0,33.2404,33.2603,33.2205,33.2305,36760.0
2023-05-18 15:25:00,33.38,33.42,33.36,33.42,68154.0,33.2305,33.2703,33.2106,33.2703,68154.0
2023-05-18 15:30:00,33.41,33.44,33.4,33.43,36499.0,33.2603,33.2902,33.2504,33.2802,36499.0
2023-05-18 15:35:00,33.44,33.46,33.41,33.44,57230.0,33.2902,33.3101,33.2603,33.2902,57230.0
2023-05-18 15:40:00,33.43,33.47,33.41,33.47,59594.0,33.2802,33.3201,33.2603,33.3201,59594.0
2023-05-18 15:45:00,33.47,33.49,33.42,33.42,53198.0,33.3201,33.34,33.2703,33.2703,53198.0
2023-05-18 15:50:00,33.43,33.46,33.42,33.45,127215.0,33.2802,33.3101,33.2703,33.3002,127215.0
2023-05-18 15:55:00,33.45,33.58,33.4,33.58,508486.0,33.3002,33.4296,33.2504,33.4296,508486.0
2023-05-19 09:30:00,33.25,33.28,32.83,33.19,156591.0,33.1011,33.1309,32.6829,33.0413,156591.0
2023-05-19 09:35:00,33.17,33.3,33.07,33.14,19311.0,33.0214,33.1508,32.9219,32.9915,19311.0
2023-05-19 09:40:00,33.16,33.28,33.13,33.2,63261.0,33.0115,33.1309,32.9816,33.0513,63261.0
2023-05-19 09:45:00,33.2,33.27,33.14,33.17,65330.0,33.0513,33.121,32.9915,33.0214,65330.0
2023-05-19 09:50:00,33.16,33.19,33.08,33.14,70763.0,33.0115,33.0413,32.9318,32.9915,70763.0
2023-05-19 09:55:00,33.14,33.24,33.11,33.19,33531.0,32.9915,33.0911,32.9617,33.0413,33531.0
2023-05-19 10:00:00,33.19,33.23,33.15,33.2,94357.0,33.0413,33.0811,33.0015,33.0513,94357.0
2023-05-19 10:05:00,33.21,33.25,33.16,33.16,21982.0,33.0612,33.1011,33.0115,33.0115,21982.0
2023-05-19 10:10:00,33.16,33.22,33.09,33.19,24471.0,33.0115,33.0712,32.9418,33.0413,24471.0
2023-05-19 10:15:00,33.21,33.31,33.21,33.3,19256.0,33.0612,33.1608,33.0612,33.1508,19256.0
2023-05-19 10:20:00,33.3,33.42,33.29,33.41,30938.0,33.1508,33.2703,33.1409,33.2603,30938.0
2023-05-19 10:25:00,33.42,33.48,33.39,33.45,30227.0,33.2703,33.33,33.2404,33.3002,30227.0
2023-05-19 10:30:00,33.45,33.46,33.23,33.26,27598.0,33.3002,33.3101,33.0811,33.111,27598.0
2023-05-19 10:35:00,33.27,33.28,33.18,33.19,12606.0,33.121,33.1309,33.0314,33.0413,12606.0
2023-05-19 10:40:00,33.19,33.25,33.18,33.22,13009.0,33.0413,33.1011,33.0314,33.0712,13009.0
2023-05-19 10:45:00,33.21,33.23,33.18,33.2,12198.0,33.0612,33.0811,33.0314,33.0513,12198.0
2023-05-19 10:50:00,33.21,33.25,33.18,33.2,17363.0,33.0612,33.1011,33.0314,33.0513,17363.0
2023-05-19 10:55:00,33.2,33.22,33.16,33.22,14645.0,33.0513,33.0712,33.0115,33.0712,14645.0
2023-05-19 11:00:00,33.23,33.27,33.19,33.27,19824.0,33.0811,33.121,33.0413,33.121,19824.0
2023-05-19 11:05:00,33.27,33.33,33.26,33.28,22368.0,33.121,33.1807,33.111,33.1309,22368.0
2023-05-19 11:10:00,33.29,33.33,33.27,33.29,32286.0,33.1409,33.1807,33.121,33.1409,32286.0
2023-05-19 11:15:00,33.3,33.35,33.28,33.3,20751.0,33.1508,33.2006,33.1309,33.1508,20751.0
2023-05-19 11:20:00,33.29,33.31,33.22,33.23,44341.0,33.1409,33.1608,33.0712,33.0811,44341.0
2023-05-19 11:25:00,33.23,33.26,33.15,33.16,38603.0,33.0811,33.111,33.0015,33.0115,38603.0
2023-05-19 11:30:00,33.15,33.15,33.04,33.07,48376.0,33.0015,33.0015,32.892,32.9219,48376.0
2023-05-19 11:35:00,33.06,33.06,32.96,32.97,25950.0,32.9119,32.9119,32.8124,32.8223,25950.0
2023-05-19 11:40:00,32.96,33.0,32.92,32.98,18951.0,32.8124,32.8522,32.7725,32.8323,18951.0
2023-05-19 11:45:00,32.98,33.01,32.94,32.98,18626.0,32.8323,32.8621,32.7924,32.8323,18626.0
2023-05-19 11:50:00,32.98,32.99,32.88,32.98,30311.0,32.8323,32.8422,32.7327,32.8323,30311.0
2023-05-19 11:55:00,32.99,33.08,32.99,33.05,62259.0,32.8422,32.9318,32.8422,32.9019,62259.0
2023-05-19 12:00:00,33.05,33.08,33.02,33.04,33549.0,32.9019,32.9318,32.8721,32.892,33549.0
2023-05-19 12:05:00,33.04,33.06,32.99,33.02,43319.0,32.892,32.9119,32.8422,32.8721,43319.0
2023-05-19 12:10:00,33.02,33.03,32.97,33.01,34990.0,32.8721,32.882,32.8223,32.8621,34990.0
2023-05-19 12:15:00,33.01,33.05,32.99,33.02,47865.0,32.8621,32.9019,32.8422,32.8721,47865.0
2023-05-19 12:20:00,33.01,33.11,33.01,33.09,26229.0,32.8621,32.9617,32.8621,32.9418,26229.0
2023-05-19 12:25:00,33.07,33.08,33.05,33.07,18117.0,32.9219,32.9318,32.9019,32.9219,18117.0
2023-05-19 12:30:00,33.06,33.1,33.03,33.08,38462.0,32.9119,32.9517,32.882,32.9318,38462.0
2023-05-19 12:35:00,33.06,33.07,33.01,33.06,15785.0,32.9119,32.9219,32.8621,32.9119,15785.0
2023-05-19 12:40:00,33.06,33.07,33.03,33.05,14403.0,32.9119,32.9219,32.882,32.9019,14403.0
2023-05-19 12:45:00,33.05,33.1,33.05,33.1,28937.0,32.9019,32.9517,32.9019,32.9517,28937.0
2023-05-19 12:50:00,33.1,33.12,33.07,33.12,15131.0,32.9517,32.9716,32.9219,32.9716,15131.0
2023-05-19 12:55:00,33.11,33.12,33.08,33.08,11854.0,32.9617,32.9716,32.9318,32.9318,11854.0
2023-05-19 13:00:00,33.09,33.13,33.08,33.11,25699.0,32.9418,32.9816,32.9318,32.9617,25699.0
2023-05-19 13:05:00,33.11,33.12,33.07,33.08,6350.0,32.9617,32.9716,32.9219,32.9318,6350.0
2023-05-19 13:10:00,33.08,33.08,33.03,33.05,19538.0,32.9318,32.9318,32.882,32.9019,19538.0
2023-05-19 13:15:00,33.05,33.13,33.05,33.11,14889.0,32.9019,32.9816,32.9019,32.9617,14889.0
2023-05-19 13:20:00,33.12,33.12,33.09,33.11,11085.0,32.9716,32.9716,32.9418,32.9617,11085.0
2023-05-19 13:25:00,33.11,33.12,33.09,33.09,6405.0,32.9617,32.9716,32.9418,32.9418,6405.0
2023-05-19 13:30:00,33.09,33.12,33.09,33.11,23167.0,32.9418,32.9716,32.9418,32.9617,23167.0
2023-05-19 13:35:00,33.11,33.12,33.09,33.11,12150.0,32.9617,32.9716,32.9418,32.9617,12150.0
2023-05-19 13:40:00,33.12,33.13,33.09,33.12,10186.0,32.9716,32.9816,32.9418,32.9716,10186.0
2023-05-19 13:45:00,33.11,33.16,33.09,33.11,11578.0,32.9617,33.0115,32.9418,32.9617,11578.0
2023-05-19 13:50:00,33.1,33.11,33.08,33.11,15223.0,32.9517,32.9617,32.9318,32.9617,15223.0
2023-05-19 13:55:00,33.11,33.11,33.04,33.06,13670.0,32.9617,32.9617,32.892,32.9119,13670.0
2023-05-19 14:00:00,33.07,33.07,33.04,33.05,21284.0,32.9219,32.9219,32.892,32.9019,21284.0
2023-05-19 14:05:00,33.05,33.06,33.03,33.04,23320.0,32.9019,32.9119,32.882,32.892,23320.0
2023-05-19 14:10:00,33.04,33.05,33.01,33.04,26752.0,32.892,32.9019,32.8621,32.892,26752.0
2023-05-19 14:15:00,33.04,33.08,33.02,33.08,23752.0,32.892,32.9318,32.8721,32.9318,23752.0
2023-05-19 14:20:00,33.08,33.08,33.04,33.07,11496.0,32.9318,32.9318,32.892,32.9219,11496.0
2023-05-19 14:25:00,33.06,33.08,33.05,33.07,10864.0,32.9119,32.9318,32.9019,32.9219,10864.0
2023-05-19 14:30:00,33.06,33.09,33.05,33.08,8448.0,32.9119,32.9418,32.9019,32.9318,8448.0
2023-05-19 14:35:00,33.08,33.09,33.05,33.07,12075.0,32.9318,32.9418,32.9019,32.9219,12075.0
2023-05-19 14:40:00,33.07,33.11,33.06,33.08,12160.0,32.9219,32.9617,32.9119,32.9318,12160.0
2023-05-19 14:45:00,33.09,33.09,33.05,33.08,24334.0,32.9418,32.9418,32.9019,32.9318,24334.0
2023-05-19 14:50:00,33.09,33.11,33.08,33.11,13328.0,32.9418,32.9617,32.9318,32.9617,13328.0
2023-05-19 14:55:00,33.12,33.13,33.1,33.12,9641.0,32.9716,32.9816,32.9517,32.9716,9641.0
2023-05-19 15:00:00,33.13,33.15,33.11,33.12,12939.0,32.9816,33.0015,32.9617,32.9716,12939.0
2023-05-19 15:05:00,33.12,33.13,33.1,33.11,19131.0,32.9716,32.9816,32.9517,32.9617,19131.0
2023-05-19 15:10:00,33.11,33.15,33.1,33.13,20885.0,32.9617,33.0015,32.9517,32.9816,20885.0
2023-05-19 15:15:00,33.13,33.19,33.11,33.19,16577.0,32.9816,33.0413,32.9617,33.0413,16577.0
2023-05-19 15:20:00,33.19,33.21,33.17,33.2,26694.0,33.0413,33.0612,33.0214,33.0513,26694.0
2023-05-19 15:25:00,33.2,33.24,33.19,33.21,29831.0,33.0513,33.0911,33.0413,33.0612,29831.0
2023-05-19 15:30:00,33.2,33.25,33.19,33.24,38481.0,33.0513,33.1011,33.0413,33.0911,38481.0
2023-05-19 15:35:00,33.23,33.26,33.2,33.23,19515.0,33.0811,33.111,33.0513,33.0811,19515.0
2023-05-19 15:40:00,33.23,33.27,33.22,33.25,37184.0,33.0811,33.121,33.0712,33.1011,37184.0
2023-05-19 15:45:00,33.25,33.26,33.21,33.24,33942.0,33.1011,33.111,33.0612,33.0911,33942.0
2023-05-19 15:50:00,33.23,33.24,33.17,33.23,130560.0,33.0811,33.0911,33.0214,33.0811,130560.0
2023-05-19 15:55:00,33.23,33.26,33.19,33.26,274034.0,33.0811,33.111,33.0413,33.111,274034.0
2023-05-22 09:30:00,33.94,34.16,33.93,33.95,79400.0,33.788,34.007,33.778,33.7979,79400.0
2023-05-22 09:35:00,33.97,34.11,33.94,34.0,28955.0,33.8178,33.9572,33.788,33.8477,28955.0
2023-05-22 09:40:00,34.01,34.08,33.95,34.07,49020.0,33.8576,33.9273,33.7979,33.9174,49020.0
2023-05-22 09:45:00,34.07,34.18,34.06,34.14,37029.0,33.9174,34.0269,33.9074,33.9871,37029.0
2023-05-22 09:50:00,34.15,34.17,34.07,34.13,24459.0,33.997,34.0169,33.9174,33.9771,24459.0
2023-05-22 09:55:00,34.14,34.14,34.08,34.11,28143.0,33.9871,33.9871,33.9273,33.9572,28143.0
2023-05-22 10:00:00,34.1,34.13,34.07,34.11,15194.0,33.9472,33.9771,33.9174,33.9572,15194.0
2023-05-22 10:05:00,34.12,34.16,34.04,34.09,23687.0,33.9672,34.007,33.8875,33.9373,23687.0
2023-05-22 10:10:00,34.09,34.18,34.03,34.14,52279.0,33.9373,34.0269,33.8776,33.9871,52279.0
2023-05-22 10:15:00,34.13,34.15,34.04,34.15,12671.0,33.9771,33.997,33.8875,33.997,12671.0
2023-05-22 10:20:00,34.14,34.2,34.13,34.19,18041.0,33.9871,34.0468,33.9771,34.0368,18041.0
2023-05-22 10:25:00,34.19,34.22,34.16,34.2,29042.0,34.0368,34.0667,34.007,34.0468,29042.0
2023-05-22 10:30:00,34.2,34.24,34.16,34.24,40529.0,34.0468,34.0866,34.007,34.0866,40529.0
2023-05-22 10:35:00,34.24,34.26,34.18,34.22,17899.0,34.0866,34.1065,34.0269,34.0667,17899.0
2023-05-22 10:40:00,34.22,34.25,34.17,34.24,20307.0,34.0667,34.0966,34.0169,34.0866,20307.0
2023-05-22 10:45:00,34.26,34.27,34.17,34.2,15978.0,34.1065,34.1165,34.0169,34.0468,15978.0
2023-05-22 10:50:00,34.2,34.23,34.14,34.15,38998.0,34.0468,34.0767,33.9871,33.997,38998.0
2023-05-22 10:55:00,34.16,34.18,34.14,34.18,17595.0,34.007,34.0269,33.9871,34.0269,17595.0
2023-05-22 11:00:00,34.19,34.21,34.17,34.19,19649.0,34.0368,34.0568,34.0169,34.0368,19649.0
2023-05-22 11:05:00,34.19,34.19,34.13,34.15,29736.0,34.0368,34.0368,33.9771,33.997,29736.0
2023-05-22 11:10:00,34.14,34.14,34.07,34.09,25776.0,33.9871,33.9871,33.9174,33.9373,25776.0
2023-05-22 11:15:00,34.09,34.12,34.08,34.08,15093.0,33.9373,33.9672,33.9273,33.9273,15093.0
2023-05-22 11:20:00,34.08,34.1,34.03,34.06,19574.0,33.9273,33.9472,33.8776,33.9074,19574.0
2023-05-22 11:25:00,34.07,34.1,34.06,34.06,27988.0,33.9174,33.9472,33.9074,33.9074,27988.0
2023-05-22 11:30:00,34.07,34.07,33.99,34.01,14979.0,33.9174,33.9174,33.8377,33.8576,14979.0
2023-05-22 11:35:00,34.0,34.01,33.93,33.97,26148.0,33.8477,33.8576,33.778,33.8178,26148.0
2023-05-22 11:40:00,33.97,33.99,33.88,33.89,34310.0,33.8178,33.8377,33.7282,33.7382,34310.0
2023-05-22 11:45:00,33.88,33.92,33.86,33.92,18011.0,33.7282,33.7681,33.7083,33.7681,18011.0
2023-05-22 11:50:00,33.93,33.98,33.92,33.98,13659.0,33.778,33.8278,33.7681,33.8278,13659.0
2023-05-22 11:55:00,33.97,33.98,33.96,33.97,11785.0,33.8178,33.8278,33.8079,33.8178,11785.0
2023-05-22 12:00:00,33.98,33.98,33.94,33.98,23212.0,33.8278,33.8278,33.788,33.8278,23212.0
2023-05-22 12:05:00,33.98,34.04,33.96,34.04,17713.0,33.8278,33.8875,33.8079,33.8875,17713.0
2023-05-22 12:10:00,34.04,34.1,34.03,34.1,20297.0,33.8875,33.9472,33.8776,33.9472,20297.0
2023-05-22 12:15:00,34.09,34.12,34.07,34.1,12590.0,33.9373,33.9672,33.9174,33.9472,12590.0
2023-05-22 12:20:00,34.09,34.1,34.06,34.09,42248.0,33.9373,33.9472,33.9074,33.9373,42248.0
2023-05-22 12:25:00,34.09,34.12,34.07,34.08,20736.0,33.9373,33.9672,33.9174,33.9273,20736.0
2023-05-22 12:30:00,34.08,34.14,34.08,34.12,7188.0,33.9273,33.9871,33.9273,33.9672,7188.0
2023-05-22 12:35:00,34.12,34.14,34.1,34.1,6429.0,33.9672,33.9871,33.9472,33.9472,6429.0
2023-05-22 12:40:00,34.11,34.12,34.09,34.11,6718.0,33.9572,33.9672,33.9373,33.9572,6718.0
2023-05-22 12:45:00,34.1,34.12,34.08,34.09,21465.0,33.9472,33.9672,33.9273,33.9373,21465.0
2023-05-22 12:50:00,34.11,34.11,34.06,34.08,31101.0,33.9572,33.9572,33.9074,33.9273,31101.0
2023-05-22 12:55:00,34.08,34.13,34.06,34.11,52037.0,33.9273,33.9771,33.9074,33.9572,52037.0
2023-05-22 13:00:00,34.12,34.13,34.09,34.09,4034.0,33.9672,33.9771,33.9373,33.9373,4034.0
2023-05-22 13:05:00,34.1,34.13,34.09,34.13,7291.0,33.9472,33.9771,33.9373,33.9771,7291.0
2023-05-22 13:10:00,34.12,34.16,34.11,34.14,18053.0,33.9672,34.007,33.9572,33.9871,18053.0
2023-05-22 13:15:00,34.13,34.16,34.13,34.15,26650.0,33.9771,34.007,33.9771,33.997,26650.0
2023-05-22 13:20:00,34.15,34.15,34.13,34.14,8072.0,33.997,33.997,33.9771,33.9871,8072.0
2023-05-22 13:25:00,34.14,34.17,34.14,34.15,2538.0,33.9871,34.0169,33.9871,33.997,2538.0
2023-05-22 13:30:00,34.15,34.16,34.14,34.15,9295.0,33.997,34.007,33.9871,33.997,9295.0
2023-05-22 13:35:00,34.15,34.15,34.13,34.14,8249.0,33.997,33.997,33.9771,33.9871,8249.0
2023-05-22 13:40:00,34.14,34.16,34.13,34.14,7715.0,33.9871,34.007,33.9771,33.9871,7715.0
2023-05-22 13:45:00,34.14,34.16,34.13,34.14,14892.0,33.9871,34.007,33.9771,33.9871,14892.0
2023-05-22 13:50:00,34.14,34.15,34.13,34.15,4792.0,33.9871,33.997,33.9771,33.997,4792.0
2023-05-22 13:55:00,34.15,34.18,34.15,34.16,33143.0,33.997,34.0269,33.997,34.007,33143.0
2023-05-22 14:00:00,34.17,34.18,34.15,34.16,15090.0,34.0169,34.0269,33.997,34.007,15090.0
2023-05-22 14:05:00,34.16,34.17,34.14,34.16,31306.0,34.007,34.0169,33.9871,34.007,31306.0
2023-05-22 14:10:00,34.16,34.19,34.13,34.15,12687.0,34.007,34.0368,33.9771,33.997,12687.0
2023-05-22 14:15:00,34.15,34.2,34.15,34.17,12945.0,33.997,34.0468,33.997,34.0169,12945.0
2023-05-22 14:20:00,34.17,34.18,34.16,34.17,19597.0,34.0169,34.0269,34.007,34.0169,19597.0
2023-05-22 14:25:00,34.17,34.17,34.14,34.15,29110.0,34.0169,34.0169,33.9871,33.997,29110.0
2023-05-22 14:30:00,34.15,34.15,34.1,34.15,50828.0,33.997,33.997,33.9472,33.997,50828.0
2023-05-22 14:35:00,34.15,34.16,34.13,34.15,40562.0,33.997,34.007,33.9771,33.997,40562.0
2023-05-22 14:40:00,34.15,34.15,34.12,34.13,12510.0,33.997,33.997,33.9672,33.9771,12510.0
2023-05-22 14:45:00,34.14,34.17,34.11,34.14,22197.0,33.9871,34.0169,33.9572,33.9871,22197.0
2023-05-22 14:50:00,34.14,34.14,34.09,34.1,12893.0,33.9871,33.9871,33.9373,33.9472,12893.0
2023-05-22 14:55:00,34.1,34.14,34.07,34.13,27843.0,33.9472,33.9871,33.9174,33.9771,27843.0
2023-05-22 15:00:00,34.14,34.15,34.12,34.15,15044.0,33.9871,33.997,33.9672,33.997,15044.0
2023-05-22 15:05:00,34.14,34.15,34.12,34.14,26001.0,33.9871,33.997,33.9672,33.9871,26001.0
2023-05-22 15:10:00,34.15,34.16,34.09,34.12,26913.0,33.997,34.007,33.9373,33.9672,26913.0
2023-05-22 15:15:00,34.12,34.14,34.11,34.14,70488.0,33.9672,33.9871,33.9572,33.9871,70488.0
2023-05-22 15:20:00,34.14,34.14,34.09,34.11,54076.0,33.9871,33.9871,33.9373,33.9572,54076.0
2023-05-22 15:25:00,34.11,34.13,34.08,34.09,233858.0,33.9572,33.9771,33.9273,33.9373,233858.0
2023-05-22 15:30:00,34.09,34.11,34.01,34.02,100719.0,33.9373,33.9572,33.8576,33.8676,100719.0
2023-05-22 15:35:00,34.02,34.05,33.95,34.0,60361.0,33.8676,33.8975,33.7979,33.8477,60361.0
2023-05-22 15:40:00,34.0,34.04,33.99,34.01,94534.0,33.8477,33.8875,33.8377,33.8576,94534.0
2023-05-22 15:45:00,34.02,34.02,33.92,33.92,124262.0,33.8676,33.8676,33.7681,33.7681,124262.0
2023-05-22 15:50:00,33.93,34.01,33.88,33.95,187944.0,33.778,33.8576,33.7282,33.7979,187944.0
2023-05-22 15:55:00,33.95,33.95,33.81,33.92,396192.0,33.7979,33.7979,33.6585,33.7681,396192.0
2023-05-23 09:30:00,33.51,33.52,33.3,33.42,158855.0,33.3599,33.3698,33.1508,33.2703,158855.0
2023-05-23 09:35:00,33.4,33.54,33.32,33.53,134941.0,33.2504,33.3898,33.1707,33.3798,134941.0
2023-05-23 09:40:00,33.52,33.55,33.4,33.49,108877.0,33.3698,33.3997,33.2504,33.34,108877.0
2023-05-23 09:45:00,33.49,33.53,33.34,33.38,147571.0,33.34,33.3798,33.1906,33.2305,147571.0
2023-05-23 09:50:00,33.38,33.53,33.36,33.47,31189.0,33.2305,33.3798,33.2106,33.3201,31189.0
2023-05-23 09:55:00,33.46,33.55,33.45,33.55,10704.0,33.3101,33.3997,33.3002,33.3997,10704.0
2023-05-23 10:00:00,33.56,33.57,33.45,33.45,28647.0,33.4097,33.4196,33.3002,33.3002,28647.0
2023-05-23 10:05:00,33.45,33.53,33.45,33.51,24227.0,33.3002,33.3798,33.3002,33.3599,24227.0
2023-05-23 10:10:00,33.51,33.52,33.48,33.51,16473.0,33.3599,33.3698,33.33,33.3599,16473.0
2023-05-23 10:15:00,33.51,33.54,33.48,33.49,29212.0,33.3599,33.3898,33.33,33.34,29212.0
2023-05-23 10:20:00,33.49,33.51,33.44,33.44,29920.0,33.34,33.3599,33.2902,33.2902,29920.0
2023-05-23 10:25:00,33.44,33.47,33.4,33.47,25878.0,33.2902,33.3201,33.2504,33.3201,25878.0
2023-05-23 10:30:00,33.47,33.48,33.43,33.45,17678.0,33.3201,33.33,33.2802,33.3002,17678.0
2023-05-23 10:35:00,33.46,33.53,33.42,33.53,24673.0,33.3101,33.3798,33.2703,33.3798,24673.0
2023-05-23 10:40:00,33.52,33.54,33.49,33.52,49559.0,33.3698,33.3898,33.34,33.3698,49559.0
2023-05-23 10:45:00,33.53,33.56,33.5,33.51,45481.0,33.3798,33.4097,33.3499,33.3599,45481.0
2023-05-23 10:50:00,33.51,33.53,33.5,33.51,13969.0,33.3599,33.3798,33.3499,33.3599,13969.0
2023-05-23 10:55:00,33.5,33.52,33.48,33.5,28220.0,33.3499,33.3698,33.33,33.3499,28220.0
2023-05-23 11:00:00,33.5,33.5,33.39,33.41,9733.0,33.3499,33.3499,33.2404,33.2603,9733.0
2023-05-23 11:05:00,33.41,33.5,33.41,33.48,22898.0,33.2603,33.3499,33.2603,33.33,22898.0
2023-05-23 11:10:00,33.48,33.48,33.45,33.47,8499.0,33.33,33.33,33.3002,33.3201,8499.0
2023-05-23 11:15:00,33.46,33.47,33.44,33.45,13629.0,33.3101,33.3201,33.2902,33.3002,13629.0
2023-05-23 11:20:00,33.45,33.47,33.44,33.44,17938.0,33.3002,33.3201,33.2902,33.2902,17938.0
2023-05-23 11:25:00,33.45,33.47,33.45,33.45,6969.0,33.3002,33.3201,33.3002,33.3002,6969.0
2023-05-23 11:30:00,33.46,33.46,33.44,33.45,12623.0,33.3101,33.3101,33.2902,33.3002,12623.0
2023-05-23 11:35:00,33.45,33.49,33.44,33.47,13052.0,33.3002,33.34,33.2902,33.3201,13052.0
2023-05-23 11:40:00,33.48,33.55,33.48,33.55,14170.0,33.33,33.3997,33.33,33.3997,14170.0
2023-05-23 11:45:00,33.56,33.59,33.55,33.57,6970.0,33.4097,33.4395,33.3997,33.4196,6970.0
2023-05-23 11:50:00,33.56,33.56,33.5,33.51,10312.0,33.4097,33.4097,33.3499,33.3599,10312.0
2023-05-23 11:55:00,33.51,33.52,33.49,33.52,7234.0,33.3599,33.3698,33.34,33.3698,7234.0
2023-05-23 12:00:00,33.52,33.53,33.49,33.5,9054.0,33.3698,33.3798,33.34,33.3499,9054.0
2023-05-23 12:05:00,33.5,33.5,33.47,33.48,8625.0,33.3499,33.3499,33.3201,33.33,8625.0
2023-05-23 12:10:00,33.48,33.53,33.46,33.52,23499.0,33.33,33.3798,33.3101,33.3698,23499.0
2023-05-23 12:15:00,33.51,33.51,33.47,33.48,16611.0,33.3599,33.3599,33.3201,33.33,16611.0
2023-05-23 12:20:00,33.48,33.49,33.47,33.48,15451.0,33.33,33.34,33.3201,33.33,15451.0
2023-05-23 12:25:00,33.48,33.49,33.47,33.48,23814.0,33.33,33.34,33.3201,33.33,23814.0
2023-05-23 12:30:00,33.48,33.48,33.38,33.43,49650.0,33.33,33.33,33.2305,33.2802,49650.0
2023-05-23 12:35:00,33.43,33.43,33.39,33.4,24853.0,33.2802,33.2802,33.2404,33.2504,24853.0
2023-05-23 12:40:00,33.39,33.4,33.36,33.37,61200.0,33.2404,33.2504,33.2106,33.2205,61200.0
2023-05-23 12:45:00,33.37,33.42,33.36,33.39,44091.0,33.2205,33.2703,33.2106,33.2404,44091.0
2023-05-23 12:50:00,33.39,33.4,33.37,33.4,24719.0,33.2404,33.2504,33.2205,33.2504,24719.0
2023-05-23 12:55:00,33.4,33.41,33.28,33.3,151826.0,33.2504,33.2603,33.1309,33.1508,151826.0
2023-05-23 13:00:00,33.29,33.35,33.27,33.33,78320.0,33.1409,33.2006,33.121,33.1807,78320.0
2023-05-23 13:05:00,33.33,33.36,33.31,33.36,67329.0,33.1807,33.2106,33.1608,33.2106,67329.0
2023-05-23 13:10:00,33.36,33.37,33.16,33.16,73917.0,33.2106,33.2205,33.0115,33.0115,73917.0
2023-05-23 13:15:00,33.16,33.19,33.11,33.14,52435.0,33.0115,33.0413,32.9617,32.9915,52435.0
2023-05-23 13:20:00,33.13,33.14,32.96,33.04,115451.0,32.9816,32.9915,32.8124,32.892,115451.0
2023-05-23 13:25:00,33.04,33.04,32.95,32.95,53434.0,32.892,32.892,32.8024,32.8024,53434.0
2023-05-23 13:30:00,32.95,32.98,32.9,32.92,37349.0,32.8024,32.8323,32.7526,32.7725,37349.0
2023-05-23 13:35:00,32.91,32.95,32.86,32.87,32087.0,32.7626,32.8024,32.7128,32.7228,32087.0
2023-05-23 13:40:00,32.87,32.89,32.85,32.88,17111.0,32.7228,32.7427,32.7028,32.7327,17111.0
2023-05-23 13:45:00,32.87,32.88,32.85,32.88,40086.0,32.7228,32.7327,32.7028,32.7327,40086.0
2023-05-23 13:50:00,32.88,32.91,32.87,32.89,15663.0,32.7327,32.7626,32.7228,32.7427,15663.0
2023-05-23 13:55:00,32.89,32.89,32.85,32.88,19375.0,32.7427,32.7427,32.7028,32.7327,19375.0
2023-05-23 14:00:00,32.87,32.89,32.8,32.82,36476.0,32.7228,32.7427,32.6531,32.673,36476.0
2023-05-23 14:05:00,32.81,32.88,32.8,32.85,22181.0,32.663,32.7327,32.6531,32.7028,22181.0
2023-05-23 14:10:00,32.84,32.85,32.76,32.8,49039.0,32.6929,32.7028,32.6132,32.6531,49039.0
2023-05-23 14:15:00,32.8,32.8,32.71,32.72,19846.0,32.6531,32.6531,32.5635,32.5734,19846.0
2023-05-23 14:20:00,32.71,32.8,32.71,32.79,31365.0,32.5635,32.6531,32.5635,32.6431,31365.0
2023-05-23 14:25:00,32.8,32.8,32.74,32.75,16703.0,32.6531,32.6531,32.5933,32.6033,16703.0
2023-05-23 14:30:00,32.75,32.77,32.74,32.76,18417.0,32.6033,32.6232,32.5933,32.6132,18417.0
2023-05-23 14:35:00,32.76,32.82,32.76,32.8,45798.0,32.6132,32.673,32.6132,32.6531,45798.0
2023-05-23 14:40:00,32.8,32.83,32.78,32.82,54285.0,32.6531,32.6829,32.6332,32.673,54285.0
2023-05-23 14:45:00,32.81,32.84,32.8,32.83,46978.0,32.663,32.6929,32.6531,32.6829,46978.0
2023-05-23 14:50:00,32.82,32.88,32.81,32.88,34560.0,32.673,32.7327,32.663,32.7327,34560.0
2023-05-23 14:55:00,32.88,32.98,32.87,32.9,51034.0,32.7327,32.8323,32.7228,32.7526,51034.0
2023-05-23 15:00:00,32.91,32.96,32.89,32.91,19922.0,32.7626,32.8124,32.7427,32.7626,19922.0
2023-05-23 15:05:00,32.91,32.94,32.89,32.94,13838.0,32.7626,32.7924,32.7427,32.7924,13838.0
2023-05-23 15:10:00,32.94,33.01,32.94,33.01,53056.0,32.7924,32.8621,32.7924,32.8621,53056.0
2023-05-23 15:15:00,33.01,33.01,32.93,32.97,143151.0,32.8621,32.8621,32.7825,32.8223,143151.0
2023-05-23 15:20:00,32.97,32.97,32.94,32.96,32292.0,32.8223,32.8223,32.7924,32.8124,32292.0
2023-05-23 15:25:00,32.97,32.97,32.86,32.91,36112.0,32.8223,32.8223,32.7128,32.7626,36112.0
2023-05-23 15:30:00,32.9,32.93,32.87,32.89,30447.0,32.7526,32.7825,32.7228,32.7427,30447.0
2023-05-23 15:35:00,32.89,32.92,32.88,32.9,47640.0,32.7427,32.7725,32.7327,32.7526,47640.0
2023-05-23 15:40:00,32.9,32.92,32.89,32.9,73137.0,32.7526,32.7725,32.7427,32.7526,73137.0
2023-05-23 15:45:00,32.9,32.93,32.89,32.91,59143.0,32.7526,32.7825,32.7427,32.7626,59143.0
2023-05-23 15:50:00,32.91,32.92,32.83,32.88,116025.0,32.7626,32.7725,32.6829,32.7327,116025.0
2023-05-23 15:55:00,32.88,32.97,32.86,32.96,313852.0,32.7327,32.8223,32.7128,32.8124,313852.0
2023-05-24 09:30:00,32.4,32.59,32.24,32.41,218918.0,32.2549,32.444,32.0956,32.2648,218918.0
2023-05-24 09:35:00,32.41,32.53,32.36,32.49,72842.0,32.2648,32.3843,32.215,32.3445,72842.0
2023-05-24 09:40:00,32.5,32.53,32.1,32.1,348856.0,32.3544,32.3843,31.9562,31.9562,348856.0
2023-05-24 09:45:00,32.11,32.31,32.08,32.31,91199.0,31.9662,32.1653,31.9363,32.1653,91199.0
2023-05-24 09:50:00,32.33,32.34,32.21,32.23,61377.0,32.1852,32.1951,32.0657,32.0856,61377.0
2023-05-24 09:55:00,32.23,32.24,32.05,32.15,385803.0,32.0856,32.0956,31.9064,32.006,385803.0
2023-05-24 10:00:00,32.15,32.21,32.02,32.04,361968.0,32.006,32.0657,31.8766,31.8965,361968.0
2023-05-24 10:05:00,32.04,32.11,31.97,32.09,102433.0,31.8965,31.9662,31.8268,31.9462,102433.0
2023-05-24 10:10:00,32.1,32.16,32.07,32.12,72277.0,31.9562,32.0159,31.9263,31.9761,72277.0
2023-05-24 10:15:00,32.12,32.15,32.08,32.15,45565.0,31.9761,32.006,31.9363,32.006,45565.0
2023-05-24 10:20:00,32.16,32.24,32.15,32.21,30881.0,32.0159,32.0956,32.006,32.0657,30881.0
2023-05-24 10:25:00,32.22,32.22,32.11,32.11,40077.0,32.0757,32.0757,31.9662,31.9662,40077.0
2023-05-24 10:30:00,32.11,32.11,31.97,31.97,87693.0,31.9662,31.9662,31.8268,31.8268,87693.0
2023-05-24 10:35:00,31.98,32.0,31.76,31.83,69585.0,31.8367,31.8567,31.6177,31.6874,69585.0
2023-05-24 10:40:00,31.82,31.84,31.71,31.8,277951.0,31.6775,31.6974,31.568,31.6575,277951.0
2023-05-24 10:45:00,31.8,31.82,31.65,31.66,164063.0,31.6575,31.6775,31.5082,31.5182,164063.0
2023-05-24 10:50:00,31.66,31.72,31.43,31.64,148513.0,31.5182,31.5779,31.2892,31.4983,148513.0
2023-05-24 10:55:00,31.63,31.66,31.59,31.64,81105.0,31.4883,31.5182,31.4485,31.4983,81105.0
2023-05-24 11:00:00,31.63,31.77,31.6,31.77,49246.0,31.4883,31.6277,31.4584,31.6277,49246.0
2023-05-24 11:05:00,31.77,31.86,31.76,31.86,39678.0,31.6277,31.7173,31.6177,31.7173,39678.0
2023-05-24 11:10:00,31.84,31.93,31.81,31.92,43905.0,31.6974,31.787,31.6675,31.777,43905.0
2023-05-24 11:15:00,31.93,31.95,31.83,31.83,32019.0,31.787,31.8069,31.6874,31.6874,32019.0
2023-05-24 11:20:00,31.83,31.94,31.83,31.92,49073.0,31.6874,31.7969,31.6874,31.777,49073.0
2023-05-24 11:25:00,31.92,31.98,31.9,31.95,58635.0,31.777,31.8367,31.7571,31.8069,58635.0
2023-05-24 11:30:00,31.95,32.05,31.95,32.05,44092.0,31.8069,31.9064,31.8069,31.9064,44092.0
2023-05-24 11:35:00,32.05,32.08,32.0,32.02,37128.0,31.9064,31.9363,31.8567,31.8766,37128.0
2023-05-24 11:40:00,32.02,32.03,31.94,31.97,32201.0,31.8766,31.8865,31.7969,31.8268,32201.0
2023-05-24 11:45:00,31.96,32.0,31.92,31.99,22318.0,31.8168,31.8567,31.777,31.8467,22318.0
2023-05-24 11:50:00,31.99,32.02,31.97,32.02,19033.0,31.8467,31.8766,31.8268,31.8766,19033.0
2023-05-24 11:55:00,32.03,32.09,32.03,32.08,79420.0,31.8865,31.9462,31.8865,31.9363,79420.0
2023-05-24 12:00:00,32.08,32.14,32.07,32.13,33333.0,31.9363,31.996,31.9263,31.9861,33333.0
2023-05-24 12:05:00,32.13,32.13,32.03,32.09,19209.0,31.9861,31.9861,31.8865,31.9462,19209.0
2023-05-24 12:10:00,32.09,32.09,32.03,32.07,24616.0,31.9462,31.9462,31.8865,31.9263,24616.0
2023-05-24 12:15:00,32.07,32.07,31.97,31.99,24750.0,31.9263,31.9263,31.8268,31.8467,24750.0
2023-05-24 12:20:00,31.99,32.05,31.98,32.02,26241.0,31.8467,31.9064,31.8367,31.8766,26241.0
2023-05-24 12:25:00,32.02,32.04,32.0,32.03,17867.0,31.8766,31.8965,31.8567,31.8865,17867.0
2023-05-24 12:30:00,32.04,32.07,32.02,32.07,22121.0,31.8965,31.9263,31.8766,31.9263,22121.0
2023-05-24 12:35:00,32.07,32.1,32.05,32.08,23161.0,31.9263,31.9562,31.9064,31.9363,23161.0
2023-05-24 12:40:00,32.08,32.08,32.03,32.04,12085.0,31.9363,31.9363,31.8865,31.8965,12085.0
2023-05-24 12:45:00,32.04,32.07,32.01,32.05,24799.0,31.8965,31.9263,31.8666,31.9064,24799.0
2023-05-24 12:50:00,32.06,32.08,32.06,32.08,11810.0,31.9164,31.9363,31.9164,31.9363,11810.0
2023-05-24 12:55:00,32.08,32.12,32.06,32.08,17481.0,31.9363,31.9761,31.9164,31.9363,17481.0
2023-05-24 13:00:00,32.07,32.08,32.03,32.04,10648.0,31.9263,31.9363,31.8865,31.8965,10648.0
2023-05-24 13:05:00,32.03,32.07,32.0,32.01,38395.0,31.8865,31.9263,31.8567,31.8666,38395.0
2023-05-24 13:10:00,32.01,32.01,31.88,31.88,20378.0,31.8666,31.8666,31.7372,31.7372,20378.0
2023-05-24 13:15:00,31.87,32.02,31.87,32.01,44124.0,31.7272,31.8766,31.7272,31.8666,44124.0
2023-05-24 13:20:00,32.0,32.03,31.99,32.0,23180.0,31.8567,31.8865,31.8467,31.8567,23180.0
2023-05-24 13:25:00,31.99,31.99,31.91,31.95,22943.0,31.8467,31.8467,31.7671,31.8069,22943.0
2023-05-24 13:30:00,31.94,32.01,31.93,32.01,25921.0,31.7969,31.8666,31.787,31.8666,25921.0
2023-05-24 13:35:00,32.0,32.05,31.99,32.01,95511.0,31.8567,31.9064,31.8467,31.8666,95511.0
2023-05-24 13:40:00,32.01,32.02,31.98,32.0,52402.0,31.8666,31.8766,31.8367,31.8567,52402.0
2023-05-24 13:45:00,32.0,32.03,31.99,32.01,102518.0,31.8567,31.8865,31.8467,31.8666,102518.0
2023-05-24 13:50:00,32.02,32.02,31.99,32.02,21541.0,31.8766,31.8766,31.8467,31.8766,21541.0
2023-05-24 13:55:00,32.02,32.02,31.98,32.02,65097.0,31.8766,31.8766,31.8367,31.8766,65097.0
2023-05-24 14:00:00,32.02,32.04,31.99,32.01,42993.0,31.8766,31.8965,31.8467,31.8666,42993.0
2023-05-24 14:05:00,32.01,32.04,32.0,32.0,21115.0,31.8666,31.8965,31.8567,31.8567,21115.0
2023-05-24 14:10:00,32.0,32.02,31.97,31.99,39336.0,31.8567,31.8766,31.8268,31.8467,39336.0
2023-05-24 14:15:00,31.99,32.03,31.98,32.02,31467.0,31.8467,31.8865,31.8367,31.8766,31467.0
2023-05-24 14:20:00,32.02,32.05,31.99,32.01,27780.0,31.8766,31.9064,31.8467,31.8666,27780.0
2023-05-24 14:25:00,32.0,32.01,31.98,31.99,33303.0,31.8567,31.8666,31.8367,31.8467,33303.0
2023-05-24 14:30:00,31.99,32.03,31.97,32.03,34875.0,31.8467,31.8865,31.8268,31.8865,34875.0
2023-05-24 14:35:00,32.03,32.04,31.99,32.0,28071.0,31.8865,31.8965,31.8467,31.8567,28071.0
2023-05-24 14:40:00,32.0,32.02,31.99,32.02,32096.0,31.8567,31.8766,31.8467,31.8766,32096.0
2023-05-24 14:45:00,32.02,32.04,32.0,32.03,19975.0,31.8766,31.8965,31.8567,31.8865,19975.0
2023-05-24 14:50:00,32.03,32.09,32.03,32.09,15038.0,31.8865,31.9462,31.8865,31.9462,15038.0
2023-05-24 14:55:00,32.09,32.11,32.06,32.1,76389.0,31.9462,31.9662,31.9164,31.9562,76389.0
2023-05-24 15:00:00,32.11,32.13,32.07,32.11,41048.0,31.9662,31.9861,31.9263,31.9662,41048.0
2023-05-24 15:05:00,32.11,32.14,32.09,32.1,72709.0,31.9662,31.996,31.9462,31.9562,72709.0
2023-05-24 15:10:00,32.09,32.1,32.07,32.07,47365.0,31.9462,31.9562,31.9263,31.9263,47365.0
2023-05-24 15:15:00,32.07,32.09,32.03,32.07,56904.0,31.9263,31.9462,31.8865,31.9263,56904.0
2023-05-24 15:20:00,32.07,32.12,32.07,32.12,115526.0,31.9263,31.9761,31.9263,31.9761,115526.0
2023-05-24 15:25:00,32.12,32.14,32.09,32.13,44810.0,31.9761,31.996,31.9462,31.9861,44810.0
2023-05-24 15:30:00,32.13,32.2,32.1,32.15,48571.0,31.9861,32.0558,31.9562,32.006,48571.0
2023-05-24 15:35:00,32.14,32.14,32.09,32.13,66608.0,31.996,31.996,31.9462,31.9861,66608.0
2023-05-24 15:40:00,32.12,32.14,32.04,32.05,125194.0,31.9761,31.996,31.8965,31.9064,125194.0
2023-05-24 15:45:00,32.04,32.08,32.02,32.07,71604.0,31.8965,31.9363,31.8766,31.9263,71604.0
2023-05-24 15:50:00,32.07,32.08,31.93,31.95,187719.0,31.9263,31.9363,31.787,31.8069,187719.0
2023-05-24 15:55:00,31.94,32.08,31.9,32.05,506188.0,31.7969,31.9363,31.7571,31.9064,506188.0
2023-05-25 09:30:00,30.85,31.38,30.7,31.18,314324.0,30.7118,31.2394,30.5625,31.0403,314324.0
2023-05-25 09:35:00,31.19,31.44,31.18,31.33,88130.0,31.0503,31.2992,31.0403,31.1897,88130.0
2023-05-25 09:40:00,31.31,31.44,31.06,31.2,299959.0,31.1697,31.2992,30.9209,31.0602,299959.0
2023-05-25 09:45:00,31.21,31.53,31.12,31.52,79722.0,31.0702,31.3888,30.9806,31.3788,79722.0
2023-05-25 09:50:00,31.52,31.53,31.39,31.41,74334.0,31.3788,31.3888,31.2494,31.2693,74334.0
2023-05-25 09:55:00,31.42,31.43,31.31,31.36,72521.0,31.2793,31.2892,31.1697,31.2195,72521.0
2023-05-25 10:00:00,31.37,31.4,31.32,31.37,69508.0,31.2295,31.2593,31.1797,31.2295,69508.0
2023-05-25 10:05:00,31.36,31.38,31.06,31.15,75600.0,31.2195,31.2394,30.9209,31.0105,75600.0
2023-05-25 10:10:00,31.15,31.17,31.06,31.06,43993.0,31.0105,31.0304,30.9209,30.9209,43993.0
2023-05-25 10:15:00,31.05,31.27,31.05,31.26,54056.0,30.9109,31.1299,30.9109,31.12,54056.0
2023-05-25 10:20:00,31.25,31.29,31.19,31.2,51017.0,31.11,31.1498,31.0503,31.0602,51017.0
2023-05-25 10:25:00,31.19,31.27,31.19,31.21,53219.0,31.0503,31.1299,31.0503,31.0702,53219.0
2023-05-25 10:30:00,31.21,31.21,31.12,31.17,67942.0,31.0702,31.0702,30.9806,31.0304,67942.0
2023-05-25 10:35:00,31.18,31.23,31.13,31.16,60570.0,31.0403,31.0901,30.9905,31.0204,60570.0
2023-05-25 10:40:00,31.17,31.23,31.14,31.18,47642.0,31.0304,31.0901,31.0005,31.0403,47642.0
2023-05-25 10:45:00,31.18,31.19,31.03,31.09,72481.0,31.0403,31.0503,30.891,30.9507,72481.0
2023-05-25 10:50:00,31.09,31.23,31.08,31.19,41544.0,30.9507,31.0901,30.9408,31.0503,41544.0
2023-05-25 10:55:00,31.18,31.2,31.13,31.18,82490.0,31.0403,31.0602,30.9905,31.0403,82490.0
2023-05-25 11:00:00,31.19,31.22,31.17,31.22,41754.0,31.0503,31.0801,31.0304,31.0801,41754.0
2023-05-25 11:05:00,31.21,31.24,31.14,31.17,80677.0,31.0702,31.1001,31.0005,31.0304,80677.0
2023-05-25 11:10:00,31.17,31.28,31.15,31.26,47370.0,31.0304,31.1399,31.0105,31.12,47370.0
2023-05-25 11:15:00,31.25,31.26,31.15,31.17,47451.0,31.11,31.12,31.0105,31.0304,47451.0
2023-05-25 11:20:00,31.17,31.18,31.08,31.1,259175.0,31.0304,31.0403,30.9408,30.9607,259175.0
2023-05-25 11:25:00,31.11,31.15,31.05,31.09,63074.0,30.9706,31.0105,30.9109,30.9507,63074.0
2023-05-25 11:30:00,31.08,31.09,31.03,31.05,64025.0,30.9408,30.9507,30.891,30.9109,64025.0
2023-05-25 11:35:00,31.05,31.07,31.0,31.03,52811.0,30.9109,30.9308,30.8611,30.891,52811.0
2023-05-25 11:40:00,31.02,31.06,30.99,31.03,148021.0,30.881,30.9209,30.8512,30.891,148021.0
2023-05-25 11:45:00,31.03,31.11,31.0,31.04,56477.0,30.891,30.9706,30.8611,30.901,56477.0
2023-05-25 11:50:00,31.04,31.07,30.99,31.0,32344.0,30.901,30.9308,30.8512,30.8611,32344.0
2023-05-25 11:55:00,31.0,31.05,30.99,31.02,40761.0,30.8611,30.9109,30.8512,30.881,40761.0
2023-05-25 12:00:00,31.02,31.08,31.01,31.07,48612.0,30.881,30.9408,30.8711,30.9308,48612.0
2023-05-25 12:05:00,31.08,31.16,31.07,31.15,131951.0,30.9408,31.0204,30.9308,31.0105,131951.0
2023-05-25 12:10:00,31.15,31.17,31.04,31.05,58236.0,31.0105,31.0304,30.901,30.9109,58236.0
2023-05-25 12:15:00,31.05,31.1,30.98,31.09,52203.0,30.9109,30.9607,30.8412,30.9507,52203.0
2023-05-25 12:20:00,31.09,31.13,31.08,31.08,56777.0,30.9507,30.9905,30.9408,30.9408,56777.0
2023-05-25 12:25:00,31.08,31.13,31.08,31.12,90426.0,30.9408,30.9905,30.9408,30.9806,90426.0
2023-05-25 12:30:00,31.12,31.15,31.09,31.1,46839.0,30.9806,31.0105,30.9507,30.9607,46839.0
2023-05-25 12:35:00,31.09,31.12,31.02,31.06,31650.0,30.9507,30.9806,30.881,30.9209,31650.0
2023-05-25 12:40:00,31.05,31.12,31.03,31.05,35468.0,30.9109,30.9806,30.891,30.9109,35468.0
2023-05-25 12:45:00,31.05,31.08,30.98,31.03,31328.0,30.9109,30.9408,30.8412,30.891,31328.0
2023-05-25 12:50:00,31.04,31.07,31.0,31.04,28015.0,30.901,30.9308,30.8611,30.901,28015.0
2023-05-25 12:55:00,31.04,31.06,31.0,31.0,27114.0,30.901,30.9209,30.8611,30.8611,27114.0
2023-05-25 13:00:00,31.01,31.07,30.99,31.07,65187.0,30.8711,30.9308,30.8512,30.9308,65187.0
2023-05-25 13:05:00,31.06,31.11,31.04,31.09,39499.0,30.9209,30.9706,30.901,30.9507,39499.0
2023-05-25 13:10:00,31.1,31.12,31.08,31.11,37696.0,30.9607,30.9806,30.9408,30.9706,37696.0
2023-05-25 13:15:00,31.11,31.12,31.05,31.07,45954.0,30.9706,30.9806,30.9109,30.9308,45954.0
2023-05-25 13:20:00,31.07,31.09,31.0,31.09,106021.0,30.9308,30.9507,30.8611,30.9507,106021.0
2023-05-25 13:25:00,31.08,31.08,30.94,30.94,52311.0,30.9408,30.9408,30.8014,30.8014,52311.0
2023-05-25 13:30:00,30.94,30.95,30.9,30.91,191414.0,30.8014,30.8114,30.7616,30.7715,191414.0
2023-05-25 13:35:00,30.91,31.06,30.9,30.99,152386.0,30.7715,30.9209,30.7616,30.8512,152386.0
2023-05-25 13:40:00,30.99,31.01,30.92,30.98,48953.0,30.8512,30.8711,30.7815,30.8412,48953.0
2023-05-25 13:45:00,30.98,31.01,30.93,30.95,185635.0,30.8412,30.8711,30.7914,30.8114,185635.0
2023-05-25 13:50:00,30.94,30.97,30.88,30.89,249899.0,30.8014,30.8313,30.7417,30.7516,249899.0
2023-05-25 13:55:00,30.88,30.9,30.86,30.89,30608.0,30.7417,30.7616,30.7218,30.7516,30608.0
2023-05-25 14:00:00,30.89,30.99,30.88,30.97,203025.0,30.7516,30.8512,30.7417,30.8313,203025.0
2023-05-25 14:05:00,30.96,31.0,30.93,30.95,63482.0,30.8213,30.8611,30.7914,30.8114,63482.0
2023-05-25 14:10:00,30.96,31.01,30.95,31.01,77642.0,30.8213,30.8711,30.8114,30.8711,77642.0
2023-05-25 14:15:00,31.01,31.08,30.99,31.07,56569.0,30.8711,30.9408,30.8512,30.9308,56569.0
2023-05-25 14:20:00,31.07,31.07,30.97,31.01,48994.0,30.9308,30.9308,30.8313,30.8711,48994.0
2023-05-25 14:25:00,31.0,31.07,31.0,31.07,44883.0,30.8611,30.9308,30.8611,30.9308,44883.0
2023-05-25 14:30:00,31.06,31.07,31.03,31.05,59934.0,30.9209,30.9308,30.891,30.9109,59934.0
2023-05-25 14:35:00,31.05,31.07,31.02,31.05,37257.0,30.9109,30.9308,30.881,30.9109,37257.0
2023-05-25 14:40:00,31.05,31.06,30.98,30.99,39247.0,30.9109,30.9209,30.8412,30.8512,39247.0
2023-05-25 14:45:00,30.98,31.01,30.96,31.01,45546.0,30.8412,30.8711,30.8213,30.8711,45546.0
2023-05-25 14:50:00,31.01,31.07,30.99,31.05,36346.0,30.8711,30.9308,30.8512,30.9109,36346.0
2023-05-25 14:55:00,31.05,31.06,31.02,31.05,34008.0,30.9109,30.9209,30.881,30.9109,34008.0
2023-05-25 15:00:00,31.04,31.09,31.03,31.08,53018.0,30.901,30.9507,30.891,30.9408,53018.0
2023-05-25 15:05:00,31.08,31.08,31.02,31.06,48080.0,30.9408,30.9408,30.881,30.9209,48080.0
2023-05-25 15:10:00,31.07,31.08,30.99,31.05,90075.0,30.9308,30.9408,30.8512,30.9109,90075.0
2023-05-25 15:15:00,31.06,31.08,31.03,31.05,50598.0,30.9209,30.9408,30.891,30.9109,50598.0
2023-05-25 15:20:00,31.05,31.1,30.99,31.02,72673.0,30.9109,30.9607,30.8512,30.881,72673.0
2023-05-25 15:25:00,31.02,31.13,31.02,31.12,87529.0,30.881,30.9905,30.881,30.9806,87529.0
2023-05-25 15:30:00,31.13,31.17,31.1,31.13,76806.0,30.9905,31.0304,30.9607,30.9905,76806.0
2023-05-25 15:35:00,31.12,31.13,31.08,31.1,52728.0,30.9806,30.9905,30.9408,30.9607,52728.0
2023-05-25 15:40:00,31.11,31.11,31.04,31.11,201090.0,30.9706,30.9706,30.901,30.9706,201090.0
2023-05-25 15:45:00,31.1,31.14,31.08,31.1,69882.0,30.9607,31.0005,30.9408,30.9607,69882.0
2023-05-25 15:50:00,31.1,31.13,31.02,31.04,167811.0,30.9607,30.9905,30.881,30.901,167811.0
2023-05-25 15:55:00,31.03,31.25,31.03,31.21,697393.0,30.891,31.11,30.891,31.0702,697393.0
2023-05-26 09:30:00,31.45,31.66,31.21,31.25,124106.0,31.3091,31.5182,31.0702,31.11,124106.0
2023-05-26 09:35:00,31.26,31.3,31.19,31.26,41496.0,31.12,31.1598,31.0503,31.12,41496.0
2023-05-26 09:40:00,31.26,31.35,31.13,31.15,74789.0,31.12,31.2096,30.9905,31.0105,74789.0
2023-05-26 09:45:00,31.17,31.24,31.08,31.08,57802.0,31.0304,31.1001,30.9408,30.9408,57802.0
2023-05-26 09:50:00,31.08,31.16,31.05,31.15,55751.0,30.9408,31.0204,30.9109,31.0105,55751.0
2023-05-26 09:55:00,31.16,31.18,31.08,31.12,38236.0,31.0204,31.0403,30.9408,30.9806,38236.0
2023-05-26 10:00:00,31.12,31.24,31.12,31.23,51245.0,30.9806,31.1001,30.9806,31.0901,51245.0
2023-05-26 10:05:00,31.23,31.25,31.14,31.23,97206.0,31.0901,31.11,31.0005,31.0901,97206.0
2023-05-26 10:10:00,31.24,31.24,31.07,31.07,31913.0,31.1001,31.1001,30.9308,30.9308,31913.0
2023-05-26 10:15:00,31.07,31.19,31.06,31.18,39709.0,30.9308,31.0503,30.9209,31.0403,39709.0
2023-05-26 10:20:00,31.17,31.21,31.12,31.18,58830.0,31.0304,31.0702,30.9806,31.0403,58830.0
2023-05-26 10:25:00,31.18,31.24,31.13,31.24,91834.0,31.0403,31.1001,30.9905,31.1001,91834.0
2023-05-26 10:30:00,31.24,31.4,31.23,31.37,105397.0,31.1001,31.2593,31.0901,31.2295,105397.0
2023-05-26 10:35:00,31.37,31.48,31.36,31.47,76749.0,31.2295,31.339,31.2195,31.329,76749.0
2023-05-26 10:40:00,31.48,31.52,31.45,31.52,44824.0,31.339,31.3788,31.3091,31.3788,44824.0
2023-05-26 10:45:00,31.51,31.63,31.5,31.6,32546.0,31.3688,31.4883,31.3589,31.4584,32546.0
2023-05-26 10:50:00,31.6,31.67,31.58,31.62,38906.0,31.4584,31.5281,31.4385,31.4784,38906.0
2023-05-26 10:55:00,31.61,31.77,31.6,31.71,52191.0,31.4684,31.6277,31.4584,31.568,52191.0
2023-05-26 11:00:00,31.71,31.73,31.47,31.47,54715.0,31.568,31.5879,31.329,31.329,54715.0
2023-05-26 11:05:00,31.46,31.46,31.34,31.43,26218.0,31.3191,31.3191,31.1996,31.2892,26218.0
2023-05-26 11:10:00,31.44,31.48,31.41,31.45,30997.0,31.2992,31.339,31.2693,31.3091,30997.0
2023-05-26 11:15:00,31.45,31.47,31.41,31.42,29538.0,31.3091,31.329,31.2693,31.2793,29538.0
2023-05-26 11:20:00,31.42,31.42,31.35,31.36,23861.0,31.2793,31.2793,31.2096,31.2195,23861.0
2023-05-26 11:25:00,31.35,31.42,31.35,31.39,44424.0,31.2096,31.2793,31.2096,31.2494,44424.0
2023-05-26 11:30:00,31.38,31.38,31.31,31.34,121626.0,31.2394,31.2394,31.1697,31.1996,121626.0
2023-05-26 11:35:00,31.34,31.53,31.33,31.5,60794.0,31.1996,31.3888,31.1897,31.3589,60794.0
2023-05-26 11:40:00,31.5,31.51,31.45,31.46,13569.0,31.3589,31.3688,31.3091,31.3191,13569.0
2023-05-26 11:45:00,31.45,31.45,31.35,31.36,23302.0,31.3091,31.3091,31.2096,31.2195,23302.0
2023-05-26 11:50:00,31.37,31.52,31.36,31.52,23785.0,31.2295,31.3788,31.2195,31.3788,23785.0
2023-05-26 11:55:00,31.52,31.52,31.41,31.42,17520.0,31.3788,31.3788,31.2693,31.2793,17520.0
2023-05-26 12:00:00,31.41,31.44,31.4,31.4,17978.0,31.2693,31.2992,31.2593,31.2593,17978.0
2023-05-26 12:05:00,31.39,31.39,31.33,31.34,21845.0,31.2494,31.2494,31.1897,31.1996,21845.0
2023-05-26 12:10:00,31.34,31.43,31.34,31.39,20288.0,31.1996,31.2892,31.1996,31.2494,20288.0
2023-05-26 12:15:00,31.38,31.38,31.31,31.34,31829.0,31.2394,31.2394,31.1697,31.1996,31829.0
2023-05-26 12:20:00,31.33,31.44,31.33,31.44,63745.0,31.1897,31.2992,31.1897,31.2992,63745.0
2023-05-26 12:25:00,31.43,31.46,31.4,31.45,16124.0,31.2892,31.3191,31.2593,31.3091,16124.0
2023-05-26 12:30:00,31.44,31.45,31.41,31.44,11304.0,31.2992,31.3091,31.2693,31.2992,11304.0
2023-05-26 12:35:00,31.44,31.44,31.37,31.38,15001.0,31.2992,31.2992,31.2295,31.2394,15001.0
2023-05-26 12:40:00,31.37,31.38,31.34,31.37,19488.0,31.2295,31.2394,31.1996,31.2295,19488.0
2023-05-26 12:45:00,31.37,31.39,31.33,31.37,22780.0,31.2295,31.2494,31.1897,31.2295,22780.0
2023-05-26 12:50:00,31.37,31.38,31.32,31.32,13996.0,31.2295,31.2394,31.1797,31.1797,13996.0
2023-05-26 12:55:00,31.33,31.36,31.31,31.34,36425.0,31.1897,31.2195,31.1697,31.1996,36425.0
2023-05-26 13:00:00,31.34,31.35,31.32,31.33,7559.0,31.1996,31.2096,31.1797,31.1897,7559.0
2023-05-26 13:05:00,31.33,31.42,31.32,31.4,24942.0,31.1897,31.2793,31.1797,31.2593,24942.0
2023-05-26 13:10:00,31.4,31.4,31.37,31.39,13676.0,31.2593,31.2593,31.2295,31.2494,13676.0
2023-05-26 13:15:00,31.38,31.4,31.33,31.34,19931.0,31.2394,31.2593,31.1897,31.1996,19931.0
2023-05-26 13:20:00,31.34,31.37,31.33,31.37,10709.0,31.1996,31.2295,31.1897,31.2295,10709.0
2023-05-26 13:25:00,31.37,31.38,31.3,31.34,20314.0,31.2295,31.2394,31.1598,31.1996,20314.0
2023-05-26 13:30:00,31.34,31.37,31.32,31.36,22137.0,31.1996,31.2295,31.1797,31.2195,22137.0
2023-05-26 13:35:00,31.36,31.41,31.35,31.39,24464.0,31.2195,31.2693,31.2096,31.2494,24464.0
2023-05-26 13:40:00,31.38,31.4,31.35,31.39,15585.0,31.2394,31.2593,31.2096,31.2494,15585.0
2023-05-26 13:45:00,31.4,31.41,31.37,31.41,24029.0,31.2593,31.2693,31.2295,31.2693,24029.0
2023-05-26 13:50:00,31.41,31.46,31.39,31.46,99702.0,31.2693,31.3191,31.2494,31.3191,99702.0
2023-05-26 13:55:00,31.46,31.49,31.38,31.41,14149.0,31.3191,31.3489,31.2394,31.2693,14149.0
2023-05-26 14:00:00,31.39,31.4,31.36,31.37,17393.0,31.2494,31.2593,31.2195,31.2295,17393.0
2023-05-26 14:05:00,31.37,31.37,31.33,31.34,14675.0,31.2295,31.2295,31.1897,31.1996,14675.0
2023-05-26 14:10:00,31.34,31.37,31.34,31.37,10940.0,31.1996,31.2295,31.1996,31.2295,10940.0
2023-05-26 14:15:00,31.37,31.38,31.34,31.34,12292.0,31.2295,31.2394,31.1996,31.1996,12292.0
2023-05-26 14:20:00,31.34,31.37,31.31,31.36,20446.0,31.1996,31.2295,31.1697,31.2195,20446.0
2023-05-26 14:25:00,31.36,31.41,31.34,31.41,13651.0,31.2195,31.2693,31.1996,31.2693,13651.0
2023-05-26 14:30:00,31.42,31.44,31.41,31.43,15432.0,31.2793,31.2992,31.2693,31.2892,15432.0
2023-05-26 14:35:00,31.43,31.47,31.42,31.44,14355.0,31.2892,31.329,31.2793,31.2992,14355.0
2023-05-26 14:40:00,31.44,31.45,31.42,31.44,12851.0,31.2992,31.3091,31.2793,31.2992,12851.0
2023-05-26 14:45:00,31.44,31.48,31.43,31.48,20808.0,31.2992,31.339,31.2892,31.339,20808.0
2023-05-26 14:50:00,31.48,31.5,31.46,31.49,27639.0,31.339,31.3589,31.3191,31.3489,27639.0
2023-05-26 14:55:00,31.49,31.49,31.47,31.48,16549.0,31.3489,31.3489,31.329,31.339,16549.0
2023-05-26 15:00:00,31.49,31.49,31.42,31.43,26173.0,31.3489,31.3489,31.2793,31.2892,26173.0
2023-05-26 15:05:00,31.43,31.43,31.35,31.37,23601.0,31.2892,31.2892,31.2096,31.2295,23601.0
2023-05-26 15:10:00,31.36,31.42,31.35,31.4,18604.0,31.2195,31.2793,31.2096,31.2593,18604.0
2023-05-26 15:15:00,31.4,31.44,31.38,31.43,17445.0,31.2593,31.2992,31.2394,31.2892,17445.0
2023-05-26 15:20:00,31.43,31.46,31.41,31.45,25855.0,31.2892,31.3191,31.2693,31.3091,25855.0
2023-05-26 15:25:00,31.45,31.48,31.44,31.48,31278.0,31.3091,31.339,31.2992,31.339,31278.0
2023-05-26 15:30:00,31.47,31.48,31.43,31.44,50079.0,31.329,31.339,31.2892,31.2992,50079.0
2023-05-26 15:35:00,31.44,31.44,31.4,31.44,42348.0,31.2992,31.2992,31.2593,31.2992,42348.0
2023-05-26 15:40:00,31.43,31.47,31.42,31.46,45694.0,31.2892,31.329,31.2793,31.3191,45694.0
2023-05-26 15:45:00,31.46,31.47,31.43,31.46,53997.0,31.3191,31.329,31.2892,31.3191,53997.0
2023-05-26 15:50:00,31.45,31.45,31.34,31.41,86457.0,31.3091,31.3091,31.1996,31.2693,86457.0
2023-05-26 15:55:00,31.4,31.56,31.36,31.5,469661.0,31.2593,31.4186,31.2195,31.3589,469661.0
2023-05-30 09:30:00,31.14,31.61,31.13,31.5,124584.0,31.0005,31.4684,30.9905,31.3589,124584.0
2023-05-30 09:35:00,31.55,31.61,31.4,31.43,81873.0,31.4087,31.4684,31.2593,31.2892,81873.0
2023-05-30 09:40:00,31.44,31.6,31.37,31.53,115591.0,31.2992,31.4584,31.2295,31.3888,115591.0
2023-05-30 09:45:00,31.54,31.76,31.5,31.73,61859.0,31.3987,31.6177,31.3589,31.5879,61859.0
2023-05-30 09:50:00,31.73,31.76,31.62,31.63,63424.0,31.5879,31.6177,31.4784,31.4883,63424.0
2023-05-30 09:55:00,31.64,31.64,31.31,31.32,45264.0,31.4983,31.4983,31.1697,31.1797,45264.0
2023-05-30 10:00:00,31.32,31.38,31.27,31.38,54217.0,31.1797,31.2394,31.1299,31.2394,54217.0
2023-05-30 10:05:00,31.38,31.42,31.23,31.26,56806.0,31.2394,31.2793,31.0901,31.12,56806.0
2023-05-30 10:10:00,31.27,31.34,31.23,31.32,31070.0,31.1299,31.1996,31.0901,31.1797,31070.0
2023-05-30 10:15:00,31.3,31.34,31.26,31.33,40576.0,31.1598,31.1996,31.12,31.1897,40576.0
2023-05-30 10:20:00,31.34,31.43,31.32,31.42,72029.0,31.1996,31.2892,31.1797,31.2793,72029.0
2023-05-30 10:25:00,31.43,31.43,31.35,31.37,24175.0,31.2892,31.2892,31.2096,31.2295,24175.0
2023-05-30 10:30:00,31.37,31.41,31.31,31.41,60208.0,31.2295,31.2693,31.1697,31.2693,60208.0
2023-05-30 10:35:00,31.41,31.43,31.36,31.37,45308.0,31.2693,31.2892,31.2195,31.2295,45308.0
2023-05-30 10:40:00,31.36,31.39,31.26,31.28,66807.0,31.2195,31.2494,31.12,31.1399,66807.0
2023-05-30 10:45:00,31.28,31.3,31.25,31.29,16618.0,31.1399,31.1598,31.11,31.1498,16618.0
2023-05-30 10:50:00,31.3,31.31,31.25,31.28,103547.0,31.1598,31.1697,31.11,31.1399,103547.0
2023-05-30 10:55:00,31.27,31.32,31.26,31.27,56011.0,31.1299,31.1797,31.12,31.1299,56011.0
2023-05-30 11:00:00,31.27,31.31,31.23,31.24,65213.0,31.1299,31.1697,31.0901,31.1001,65213.0
2023-05-30 11:05:00,31.24,31.24,31.07,31.11,56991.0,31.1001,31.1001,30.9308,30.9706,56991.0
2023-05-30 11:10:00,31.11,31.12,31.07,31.12,46283.0,30.9706,30.9806,30.9308,30.9806,46283.0
2023-05-30 11:15:00,31.12,31.16,31.12,31.12,26407.0,30.9806,31.0204,30.9806,30.9806,26407.0
2023-05-30 11:20:00,31.13,31.17,30.99,31.04,41300.0,30.9905,31.0304,30.8512,30.901,41300.0
2023-05-30 11:25:00,31.03,31.05,31.0,31.01,40337.0,30.891,30.9109,30.8611,30.8711,40337.0
2023-05-30 11:30:00,31.01,31.08,31.0,31.04,119074.0,30.8711,30.9408,30.8611,30.901,119074.0
2023-05-30 11:35:00,31.03,31.04,30.99,31.01,17261.0,30.891,30.901,30.8512,30.8711,17261.0
2023-05-30 11:40:00,31.01,31.04,30.93,30.95,24117.0,30.8711,30.901,30.7914,30.8114,24117.0
2023-05-30 11:45:00,30.95,30.96,30.87,30.91,19409.0,30.8114,30.8213,30.7317,30.7715,19409.0
2023-05-30 11:50:00,30.9,30.99,30.9,30.99,25624.0,30.7616,30.8512,30.7616,30.8512,25624.0
2023-05-30 11:55:00,30.99,31.02,30.98,31.0,110282.0,30.8512,30.881,30.8412,30.8611,110282.0
2023-05-30 12:00:00,30.99,31.03,30.98,31.02,31650.0,30.8512,30.891,30.8412,30.881,31650.0
2023-05-30 12:05:00,31.02,31.03,30.97,30.98,12886.0,30.881,30.891,30.8313,30.8412,12886.0
2023-05-30 12:10:00,30.98,31.03,30.9,30.91,215935.0,30.8412,30.891,30.7616,30.7715,215935.0
2023-05-30 12:15:00,30.91,31.01,30.89,31.0,70965.0,30.7715,30.8711,30.7516,30.8611,70965.0
2023-05-30 12:20:00,31.0,31.0,30.97,30.99,52072.0,30.8611,30.8611,30.8313,30.8512,52072.0
2023-05-30 12:25:00,30.99,31.01,30.96,30.98,59126.0,30.8512,30.8711,30.8213,30.8412,59126.0
2023-05-30 12:30:00,30.96,31.01,30.91,30.92,274726.0,30.8213,30.8711,30.7715,30.7815,274726.0
2023-05-30 12:35:00,30.92,31.0,30.91,30.97,81600.0,30.7815,30.8611,30.7715,30.8313,81600.0
2023-05-30 12:40:00,30.98,31.0,30.91,30.92,80627.0,30.8412,30.8611,30.7715,30.7815,80627.0
2023-05-30 12:45:00,30.92,31.0,30.89,30.99,40256.0,30.7815,30.8611,30.7516,30.8512,40256.0
2023-05-30 12:50:00,30.99,31.0,30.97,31.0,82576.0,30.8512,30.8611,30.8313,30.8611,82576.0
2023-05-30 12:55:00,31.0,31.0,30.97,31.0,79936.0,30.8611,30.8611,30.8313,30.8611,79936.0
2023-05-30 13:00:00,31.0,31.0,30.95,30.99,69923.0,30.8611,30.8611,30.8114,30.8512,69923.0
2023-05-30 13:05:00,31.0,31.01,30.92,30.93,147736.0,30.8611,30.8711,30.7815,30.7914,147736.0
2023-05-30 13:10:00,30.92,31.0,30.92,30.99,48372.0,30.7815,30.8611,30.7815,30.8512,48372.0
2023-05-30 13:15:00,30.99,31.0,30.95,31.0,158917.0,30.8512,30.8611,30.8114,30.8611,158917.0
2023-05-30 13:20:00,31.0,31.05,30.97,31.01,443449.0,30.8611,30.9109,30.8313,30.8711,443449.0
2023-05-30 13:25:00,31.0,31.02,30.94,30.99,112033.0,30.8611,30.881,30.8014,30.8512,112033.0
2023-05-30 13:30:00,30.99,31.0,30.92,30.95,74941.0,30.8512,30.8611,30.7815,30.8114,74941.0
2023-05-30 13:35:00,30.96,30.97,30.92,30.94,11330.0,30.8213,30.8313,30.7815,30.8014,11330.0
2023-05-30 13:40:00,30.93,30.93,30.81,30.85,10917.0,30.7914,30.7914,30.672,30.7118,10917.0
2023-05-30 13:45:00,30.85,31.0,30.82,31.0,55086.0,30.7118,30.8611,30.6819,30.8611,55086.0
2023-05-30 13:50:00,31.0,31.0,30.96,31.0,44876.0,30.8611,30.8611,30.8213,30.8611,44876.0
2023-05-30 13:55:00,31.0,31.0,30.93,30.99,57022.0,30.8611,30.8611,30.7914,30.8512,57022.0
2023-05-30 14:00:00,30.99,31.06,30.98,31.01,261844.0,30.8512,30.9209,30.8412,30.8711,261844.0
2023-05-30 14:05:00,31.01,31.02,31.0,31.01,14423.0,30.8711,30.881,30.8611,30.8711,14423.0
2023-05-30 14:10:00,31.01,31.02,30.99,31.0,182095.0,30.8711,30.881,30.8512,30.8611,182095.0
2023-05-30 14:15:00,31.0,31.0,30.91,30.93,58698.0,30.8611,30.8611,30.7715,30.7914,58698.0
2023-05-30 14:20:00,30.93,30.95,30.87,30.88,29131.0,30.7914,30.8114,30.7317,30.7417,29131.0
2023-05-30 14:25:00,30.89,30.91,30.85,30.91,12854.0,30.7516,30.7715,30.7118,30.7715,12854.0
2023-05-30 14:30:00,30.91,30.96,30.9,30.96,14658.0,30.7715,30.8213,30.7616,30.8213,14658.0
2023-05-30 14:35:00,30.96,30.99,30.95,30.96,10695.0,30.8213,30.8512,30.8114,30.8213,10695.0
2023-05-30 14:40:00,30.96,30.98,30.91,30.94,27007.0,30.8213,30.8412,30.7715,30.8014,27007.0
2023-05-30 14:45:00,30.94,31.02,30.92,30.99,51093.0,30.8014,30.881,30.7815,30.8512,51093.0
2023-05-30 14:50:00,30.99,31.02,30.99,31.02,14855.0,30.8512,30.881,30.8512,30.881,14855.0
2023-05-30 14:55:00,31.02,31.02,30.99,31.02,21621.0,30.881,30.881,30.8512,30.881,21621.0
2023-05-30 15:00:00,31.01,31.03,30.99,31.03,16682.0,30.8711,30.891,30.8512,30.891,16682.0
2023-05-30 15:05:00,31.03,31.1,31.02,31.09,19429.0,30.891,30.9607,30.881,30.9507,19429.0
2023-05-30 15:10:00,31.09,31.1,31.04,31.08,25002.0,30.9507,30.9607,30.901,30.9408,25002.0
2023-05-30 15:15:00,31.07,31.07,31.03,31.05,15738.0,30.9308,30.9308,30.891,30.9109,15738.0
2023-05-30 15:20:00,31.05,31.13,31.04,31.12,30304.0,30.9109,30.9905,30.901,30.9806,30304.0
2023-05-30 15:25:00,31.12,31.18,31.11,31.17,42026.0,30.9806,31.0403,30.9706,31.0304,42026.0
2023-05-30 15:30:00,31.16,31.21,31.16,31.2,62677.0,31.0204,31.0702,31.0204,31.0602,62677.0
2023-05-30 15:35:00,31.2,31.27,31.19,31.26,64207.0,31.0602,31.1299,31.0503,31.12,64207.0
2023-05-30 15:40:00,31.25,31.34,31.24,31.3,96523.0,31.11,31.1996,31.1001,31.1598,96523.0
2023-05-30 15:45:00,31.31,31.33,31.22,31.25,64416.0,31.1697,31.1897,31.0801,31.11,64416.0
2023-05-30 15:50:00,31.25,31.3,31.23,31.27,150592.0,31.11,31.1598,31.0901,31.1299,150592.0
2023-05-30 15:55:00,31.27,31.39,31.25,31.38,438659.0,31.1299,31.2494,31.11,31.2394,438659.0
2023-05-31 09:30:00,32.0,32.01,31.64,31.65,276389.0,31.8567,31.8666,31.4983,31.5082,276389.0
2023-05-31 09:35:00,31.65,31.95,31.5,31.95,154567.0,31.5082,31.8069,31.3589,31.8069,154567.0
2023-05-31 09:40:00,31.94,32.13,31.93,32.1,162179.0,31.7969,31.9861,31.787,31.9562,162179.0
2023-05-31 09:45:00,32.1,32.36,32.09,32.15,188552.0,31.9562,32.215,31.9462,32.006,188552.0
2023-05-31 09:50:00,32.13,32.15,31.9,31.96,128418.0,31.9861,32.006,31.7571,31.8168,128418.0
2023-05-31 09:55:00,31.96,32.14,31.93,32.03,127947.0,31.8168,31.996,31.787,31.8865,127947.0
2023-05-31 10:00:00,32.02,32.15,31.92,32.02,142589.0,31.8766,32.006,31.777,31.8766,142589.0
2023-05-31 10:05:00,32.02,32.04,31.85,31.92,114540.0,31.8766,31.8965,31.7073,31.777,114540.0
2023-05-31 10:10:00,31.92,32.0,31.88,31.92,76966.0,31.777,31.8567,31.7372,31.777,76966.0
2023-05-31 10:15:00,31.93,31.95,31.59,31.63,114266.0,31.787,31.8069,31.4485,31.4883,114266.0
2023-05-31 10:20:00,31.62,31.62,31.49,31.56,156834.0,31.4784,31.4784,31.3489,31.4186,156834.0
2023-05-31 10:25:00,31.56,31.66,31.53,31.64,114105.0,31.4186,31.5182,31.3888,31.4983,114105.0
2023-05-31 10:30:00,31.64,31.69,31.61,31.67,75672.0,31.4983,31.548,31.4684,31.5281,75672.0
2023-05-31 10:35:00,31.67,31.69,31.59,31.63,134608.0,31.5281,31.548,31.4485,31.4883,134608.0
2023-05-31 10:40:00,31.63,31.66,31.53,31.63,116826.0,31.4883,31.5182,31.3888,31.4883,116826.0
2023-05-31 10:45:00,31.62,31.63,31.54,31.56,64668.0,31.4784,31.4883,31.3987,31.4186,64668.0
2023-05-31 10:50:00,31.56,31.57,31.51,31.54,84223.0,31.4186,31.4286,31.3688,31.3987,84223.0
2023-05-31 10:55:00,31.54,31.54,31.26,31.35,166462.0,31.3987,31.3987,31.12,31.2096,166462.0
2023-05-31 11:00:00,31.35,31.41,31.28,31.29,118148.0,31.2096,31.2693,31.1399,31.1498,118148.0
2023-05-31 11:05:00,31.28,31.29,31.2,31.26,95911.0,31.1399,31.1498,31.0602,31.12,95911.0
2023-05-31 11:10:00,31.25,31.37,31.24,31.35,62233.0,31.11,31.2295,31.1001,31.2096,62233.0
2023-05-31 11:15:00,31.35,31.38,31.32,31.36,67336.0,31.2096,31.2394,31.1797,31.2195,67336.0
2023-05-31 11:20:00,31.36,31.45,31.35,31.43,47543.0,31.2195,31.3091,31.2096,31.2892,47543.0
2023-05-31 11:25:00,31.43,31.47,31.39,31.41,34090.0,31.2892,31.329,31.2494,31.2693,34090.0
2023-05-31 11:30:00,31.41,31.5,31.4,31.5,48229.0,31.2693,31.3589,31.2593,31.3589,48229.0
2023-05-31 11:35:00,31.5,31.55,31.48,31.51,31216.0,31.3589,31.4087,31.339,31.3688,31216.0
2023-05-31 11:40:00,31.52,31.54,31.49,31.54,40829.0,31.3788,31.3987,31.3489,31.3987,40829.0
2023-05-31 11:45:00,31.54,31.56,31.49,31.52,41936.0,31.3987,31.4186,31.3489,31.3788,41936.0
2023-05-31 11:50:00,31.52,31.61,31.48,31.55,53185.0,31.3788,31.4684,31.339,31.4087,53185.0
2023-05-31 11:55:00,31.55,31.63,31.54,31.62,42604.0,31.4087,31.4883,31.3987,31.4784,42604.0
2023-05-31 12:00:00,31.62,31.64,31.6,31.64,36431.0,31.4784,31.4983,31.4584,31.4983,36431.0
2023-05-31 12:05:00,31.64,31.64,31.6,31.64,30039.0,31.4983,31.4983,31.4584,31.4983,30039.0
2023-05-31 12:10:00,31.64,31.66,31.61,31.62,26183.0,31.4983,31.5182,31.4684,31.4784,26183.0
2023-05-31 12:15:00,31.62,31.66,31.61,31.66,21012.0,31.4784,31.5182,31.4684,31.5182,21012.0
2023-05-31 12:20:00,31.66,31.66,31.61,31.62,27216.0,31.5182,31.5182,31.4684,31.4784,27216.0
2023-05-31 12:25:00,31.62,31.63,31.57,31.62,38707.0,31.4784,31.4883,31.4286,31.4784,38707.0
2023-05-31 12:30:00,31.62,31.64,31.6,31.64,45220.0,31.4784,31.4983,31.4584,31.4983,45220.0
2023-05-31 12:35:00,31.64,31.74,31.63,31.74,35173.0,31.4983,31.5978,31.4883,31.5978,35173.0
2023-05-31 12:40:00,31.75,31.79,31.74,31.79,42162.0,31.6078,31.6476,31.5978,31.6476,42162.0
2023-05-31 12:45:00,31.79,31.82,31.74,31.75,21376.0,31.6476,31.6775,31.5978,31.6078,21376.0
2023-05-31 12:50:00,31.75,31.79,31.68,31.69,22867.0,31.6078,31.6476,31.5381,31.548,22867.0
2023-05-31 12:55:00,31.69,31.7,31.68,31.7,9899.0,31.548,31.558,31.5381,31.558,9899.0
2023-05-31 13:00:00,31.7,31.75,31.69,31.73,36515.0,31.558,31.6078,31.548,31.5879,36515.0
2023-05-31 13:05:00,31.73,31.74,31.71,31.73,27563.0,31.5879,31.5978,31.568,31.5879,27563.0
2023-05-31 13:10:00,31.73,31.76,31.66,31.7,43648.0,31.5879,31.6177,31.5182,31.558,43648.0
2023-05-31 13:15:00,31.7,31.72,31.67,31.68,25475.0,31.558,31.5779,31.5281,31.5381,25475.0
2023-05-31 13:20:00,31.68,31.7,31.66,31.7,17141.0,31.5381,31.558,31.5182,31.558,17141.0
2023-05-31 13:25:00,31.7,31.73,31.69,31.73,26207.0,31.558,31.5879,31.548,31.5879,26207.0
2023-05-31 13:30:00,31.73,31.75,31.71,31.73,22828.0,31.5879,31.6078,31.568,31.5879,22828.0
2023-05-31 13:35:00,31.74,31.76,31.71,31.74,30678.0,31.5978,31.6177,31.568,31.5978,30678.0
2023-05-31 13:40:00,31.74,31.75,31.72,31.74,24962.0,31.5978,31.6078,31.5779,31.5978,24962.0
2023-05-31 13:45:00,31.74,31.8,31.71,31.73,30491.0,31.5978,31.6575,31.568,31.5879,30491.0
2023-05-31 13:50:00,31.73,31.74,31.67,31.73,19507.0,31.5879,31.5978,31.5281,31.5879,19507.0
2023-05-31 13:55:00,31.73,31.75,31.71,31.73,14105.0,31.5879,31.6078,31.568,31.5879,14105.0
2023-05-31 14:00:00,31.72,31.73,31.62,31.65,27420.0,31.5779,31.5879,31.4784,31.5082,27420.0
2023-05-31 14:05:00,31.65,31.65,31.6,31.63,34160.0,31.5082,31.5082,31.4584,31.4883,34160.0
2023-05-31 14:10:00,31.63,31.63,31.56,31.57,24481.0,31.4883,31.4883,31.4186,31.4286,24481.0
2023-05-31 14:15:00,31.57,31.6,31.55,31.6,32226.0,31.4286,31.4584,31.4087,31.4584,32226.0
2023-05-31 14:20:00,31.6,31.65,31.59,31.65,24835.0,31.4584,31.5082,31.4485,31.5082,24835.0
2023-05-31 14:25:00,31.65,31.67,31.63,31.66,43735.0,31.5082,31.5281,31.4883,31.5182,43735.0
2023-05-31 14:30:00,31.66,31.67,31.63,31.64,35429.0,31.5182,31.5281,31.4883,31.4983,35429.0
2023-05-31 14:35:00,31.64,31.68,31.63,31.65,33477.0,31.4983,31.5381,31.4883,31.5082,33477.0
2023-05-31 14:40:00,31.65,31.67,31.64,31.66,28019.0,31.5082,31.5281,31.4983,31.5182,28019.0
2023-05-31 14:45:00,31.66,31.67,31.64,31.66,47621.0,31.5182,31.5281,31.4983,31.5182,47621.0
2023-05-31 14:50:00,31.66,31.66,31.61,31.64,48294.0,31.5182,31.5182,31.4684,31.4983,48294.0
2023-05-31 14:55:00,31.64,31.67,31.63,31.67,33723.0,31.4983,31.5281,31.4883,31.5281,33723.0
2023-05-31 15:00:00,31.67,31.67,31.64,31.65,45147.0,31.5281,31.5281,31.4983,31.5082,45147.0
2023-05-31 15:05:00,31.64,31.66,31.61,31.63,54984.0,31.4983,31.5182,31.4684,31.4883,54984.0
2023-05-31 15:10:00,31.62,31.69,31.61,31.69,75828.0,31.4784,31.548,31.4684,31.548,75828.0
2023-05-31 15:15:00,31.69,31.71,31.66,31.69,48879.0,31.548,31.568,31.5182,31.548,48879.0
2023-05-31 15:20:00,31.69,31.75,31.68,31.71,41465.0,31.548,31.6078,31.5381,31.568,41465.0
2023-05-31 15:25:00,31.7,31.76,31.69,31.75,38219.0,31.558,31.6177,31.548,31.6078,38219.0
2023-05-31 15:30:00,31.75,31.78,31.71,31.78,56808.0,31.6078,31.6376,31.568,31.6376,56808.0
2023-05-31 15:35:00,31.78,31.84,31.76,31.82,60413.0,31.6376,31.6974,31.6177,31.6775,60413.0
2023-05-31 15:40:00,31.82,31.82,31.76,31.77,76895.0,31.6775,31.6775,31.6177,31.6277,76895.0
2023-05-31 15:45:00,31.77,31.81,31.77,31.81,93003.0,31.6277,31.6675,31.6277,31.6675,93003.0
2023-05-31 15:50:00,31.81,31.81,31.54,31.65,728995.0,31.6675,31.6675,31.3987,31.5082,728995.0
2023-05-31 15:55:00,31.64,31.7,31.55,31.6,1410931.0,31.4983,31.558,31.4087,31.4584,1410931.0
2023-06-01 09:30:00,30.81,31.14,30.77,31.09,335595.0,30.672,31.0005,30.6322,30.9507,335595.0
2023-06-01 09:35:00,31.11,31.33,31.09,31.2,151366.0,30.9706,31.1897,30.9507,31.0602,151366.0
2023-06-01 09:40:00,31.2,31.29,30.91,30.92,98307.0,31.0602,31.1498,30.7715,30.7815,98307.0
2023-06-01 09:45:00,30.92,31.06,30.79,30.81,105419.0,30.7815,30.9209,30.6521,30.672,105419.0
2023-06-01 09:50:00,30.82,30.89,30.79,30.87,69351.0,30.6819,30.7516,30.6521,30.7317,69351.0
2023-06-01 09:55:00,30.87,30.98,30.83,30.9,3737542.0,30.7317,30.8412,30.6919,30.7616,3737542.0
2023-06-01 10:00:00,30.91,31.1,30.89,30.95,190298.0,30.7715,30.9607,30.7516,30.8114,190298.0
2023-06-01 10:05:00,30.95,31.16,30.94,31.16,108355.0,30.8114,31.0204,30.8014,31.0204,108355.0
2023-06-01 10:10:00,31.17,31.28,31.11,31.19,88011.0,31.0304,31.1399,30.9706,31.0503,88011.0
2023-06-01 10:15:00,31.18,31.29,31.12,31.2,94554.0,31.0403,31.1498,30.9806,31.0602,94554.0
2023-06-01 10:20:00,31.19,31.21,31.13,31.18,65857.0,31.0503,31.0702,30.9905,31.0403,65857.0
2023-06-01 10:25:00,31.18,31.27,31.17,31.27,73721.0,31.0403,31.1299,31.0304,31.1299,73721.0
2023-06-01 10:30:00,31.26,31.28,31.2,31.21,43325.0,31.12,31.1399,31.0602,31.0702,43325.0
2023-06-01 10:35:00,31.21,31.33,31.2,31.28,62596.0,31.0702,31.1897,31.0602,31.1399,62596.0
2023-06-01 10:40:00,31.28,31.47,31.27,31.42,105292.0,31.1399,31.329,31.1299,31.2793,105292.0
2023-06-01 10:45:00,31.42,31.48,31.39,31.46,58998.0,31.2793,31.339,31.2494,31.3191,58998.0
2023-06-01 10:50:00,31.45,31.59,31.44,31.58,53491.0,31.3091,31.4485,31.2992,31.4385,53491.0
2023-06-01 10:55:00,31.58,31.67,31.54,31.67,66842.0,31.4385,31.5281,31.3987,31.5281,66842.0
2023-06-01 11:00:00,31.66,31.66,31.62,31.63,35462.0,31.5182,31.5182,31.4784,31.4883,35462.0
2023-06-01 11:05:00,31.62,31.75,31.59,31.7,74945.0,31.4784,31.6078,31.4485,31.558,74945.0
2023-06-01 11:10:00,31.7,31.8,31.67,31.78,54177.0,31.558,31.6575,31.5281,31.6376,54177.0
2023-06-01 11:15:00,31.78,31.87,31.77,31.83,62043.0,31.6376,31.7272,31.6277,31.6874,62043.0
2023-06-01 11:20:00,31.83,31.83,31.78,31.82,64273.0,31.6874,31.6874,31.6376,31.6775,64273.0
2023-06-01 11:25:00,31.82,31.86,31.77,31.77,28471.0,31.6775,31.7173,31.6277,31.6277,28471.0
2023-06-01 11:30:00,31.77,31.86,31.73,31.85,67611.0,31.6277,31.7173,31.5879,31.7073,67611.0
2023-06-01 11:35:00,31.85,31.94,31.84,31.93,68920.0,31.7073,31.7969,31.6974,31.787,68920.0
2023-06-01 11:40:00,31.94,31.97,31.92,31.96,46267.0,31.7969,31.8268,31.777,31.8168,46267.0
2023-06-01 11:45:00,31.95,31.97,31.92,31.96,44351.0,31.8069,31.8268,31.777,31.8168,44351.0
2023-06-01 11:50:00,31.96,32.01,31.95,32.01,81147.0,31.8168,31.8666,31.8069,31.8666,81147.0
2023-06-01 11:55:00,32.01,32.17,32.0,32.16,83796.0,31.8666,32.0259,31.8567,32.0159,83796.0
2023-06-01 12:00:00,32.15,32.15,32.09,32.11,115224.0,32.006,32.006,31.9462,31.9662,115224.0
2023-06-01 12:05:00,32.11,32.12,32.07,32.09,69613.0,31.9662,31.9761,31.9263,31.9462,69613.0
2023-06-01 12:10:00,32.09,32.15,32.07,32.09,34914.0,31.9462,32.006,31.9263,31.9462,34914.0
2023-06-01 12:15:00,32.09,32.15,32.08,32.15,31189.0,31.9462,32.006,31.9363,32.006,31189.0
2023-06-01 12:20:00,32.15,32.19,32.09,32.1,33274.0,32.006,32.0458,31.9462,31.9562,33274.0
2023-06-01 12:25:00,32.1,32.13,32.07,32.13,33948.0,31.9562,31.9861,31.9263,31.9861,33948.0
2023-06-01 12:30:00,32.12,32.14,32.09,32.11,23465.0,31.9761,31.996,31.9462,31.9662,23465.0
2023-06-01 12:35:00,32.11,32.12,32.09,32.11,45011.0,31.9662,31.9761,31.9462,31.9662,45011.0
2023-06-01 12:40:00,32.11,32.15,32.09,32.11,25776.0,31.9662,32.006,31.9462,31.9662,25776.0
2023-06-01 12:45:00,32.11,32.19,32.08,32.14,64276.0,31.9662,32.0458,31.9363,31.996,64276.0
2023-06-01 12:50:00,32.14,32.17,32.12,32.15,13310.0,31.996,32.0259,31.9761,32.006,13310.0
2023-06-01 12:55:00,32.16,32.16,32.14,32.15,28819.0,32.0159,32.0159,31.996,32.006,28819.0
2023-06-01 13:00:00,32.14,32.21,32.14,32.19,42331.0,31.996,32.0657,31.996,32.0458,42331.0
2023-06-01 13:05:00,32.2,32.2,32.17,32.19,25992.0,32.0558,32.0558,32.0259,32.0458,25992.0
2023-06-01 13:10:00,32.19,32.21,32.17,32.21,24391.0,32.0458,32.0657,32.0259,32.0657,24391.0
2023-06-01 13:15:00,32.22,32.24,32.17,32.21,234904.0,32.0757,32.0956,32.0259,32.0657,234904.0
2023-06-01 13:20:00,32.22,32.23,32.17,32.21,48182.0,32.0757,32.0856,32.0259,32.0657,48182.0
2023-06-01 13:25:00,32.2,32.22,32.19,32.2,23366.0,32.0558,32.0757,32.0458,32.0558,23366.0
2023-06-01 13:30:00,32.2,32.25,32.17,32.22,40243.0,32.0558,32.1055,32.0259,32.0757,40243.0
2023-06-01 13:35:00,32.22,32.28,32.22,32.26,18639.0,32.0757,32.1354,32.0757,32.1155,18639.0
2023-06-01 13:40:00,32.27,32.33,32.26,32.3,49874.0,32.1254,32.1852,32.1155,32.1553,49874.0
2023-06-01 13:45:00,32.3,32.31,32.26,32.31,31231.0,32.1553,32.1653,32.1155,32.1653,31231.0
2023-06-01 13:50:00,32.31,32.31,32.27,32.3,36860.0,32.1653,32.1653,32.1254,32.1553,36860.0
2023-06-01 13:55:00,32.3,32.31,32.25,32.26,20412.0,32.1553,32.1653,32.1055,32.1155,20412.0
2023-06-01 14:00:00,32.26,32.33,32.25,32.3,42097.0,32.1155,32.1852,32.1055,32.1553,42097.0
2023-06-01 14:05:00,32.3,32.31,32.22,32.23,29764.0,32.1553,32.1653,32.0757,32.0856,29764.0
2023-06-01 14:10:00,32.23,32.33,32.22,32.33,57040.0,32.0856,32.1852,32.0757,32.1852,57040.0
2023-06-01 14:15:00,32.33,32.33,32.23,32.23,28886.0,32.1852,32.1852,32.0856,32.0856,28886.0
2023-06-01 14:20:00,32.23,32.24,32.18,32.2,51030.0,32.0856,32.0956,32.0358,32.0558,51030.0
2023-06-01 14:25:00,32.2,32.22,32.17,32.2,21564.0,32.0558,32.0757,32.0259,32.0558,21564.0
2023-06-01 14:30:00,32.2,32.21,32.14,32.16,28010.0,32.0558,32.0657,31.996,32.0159,28010.0
2023-06-01 14:35:00,32.16,32.16,32.13,32.15,21342.0,32.0159,32.0159,31.9861,32.006,21342.0
2023-06-01 14:40:00,32.15,32.2,32.14,32.19,43448.0,32.006,32.0558,31.996,32.0458,43448.0
2023-06-01 14:45:00,32.19,32.21,32.17,32.19,37744.0,32.0458,32.0657,32.0259,32.0458,37744.0
2023-06-01 14:50:00,32.19,32.21,32.17,32.2,37978.0,32.0458,32.0657,32.0259,32.0558,37978.0
2023-06-01 14:55:00,32.2,32.21,32.18,32.2,58516.0,32.0558,32.0657,32.0358,32.0558,58516.0
2023-06-01 15:00:00,32.2,32.21,32.11,32.13,38686.0,32.0558,32.0657,31.9662,31.9861,38686.0
2023-06-01 15:05:00,32.13,32.17,32.12,32.13,38664.0,31.9861,32.0259,31.9761,31.9861,38664.0
2023-06-01 15:10:00,32.13,32.21,32.12,32.21,61352.0,31.9861,32.0657,31.9761,32.0657,61352.0
2023-06-01 15:15:00,32.21,32.27,32.2,32.25,32258.0,32.0657,32.1254,32.0558,32.1055,32258.0
2023-06-01 15:20:00,32.25,32.27,32.24,32.26,28955.0,32.1055,32.1254,32.0956,32.1155,28955.0
2023-06-01 15:25:00,32.25,32.27,32.22,32.23,79474.0,32.1055,32.1254,32.0757,32.0856,79474.0
2023-06-01 15:30:00,32.24,32.24,32.15,32.15,76043.0,32.0956,32.0956,32.006,32.006,76043.0
2023-06-01 15:35:00,32.11,32.16,32.1,32.16,60596.0,31.9662,32.0159,31.9562,32.0159,60596.0
2023-06-01 15:40:00,32.16,32.18,32.07,32.09,86624.0,32.0159,32.0358,31.9263,31.9462,86624.0
2023-06-01 15:45:00,32.09,32.2,32.08,32.16,77463.0,31.9462,32.0558,31.9363,32.0159,77463.0
2023-06-01 15:50:00,32.15,32.17,32.13,32.16,136960.0,32.006,32.0259,31.9861,32.0159,136960.0
2023-06-01 15:55:00,32.16,32.26,32.12,32.23,525071.0,32.0159,32.1155,31.9761,32.0856,525071.0
2023-06-02 09:30:00,33.47,33.93,33.47,33.93,224790.0,33.3201,33.778,33.3201,33.778,224790.0
2023-06-02 09:35:00,33.93,33.97,33.74,33.75,113315.0,33.778,33.8178,33.5889,33.5988,113315.0
2023-06-02 09:40:00,33.75,33.87,33.69,33.75,122427.0,33.5988,33.7183,33.5391,33.5988,122427.0
2023-06-02 09:45:00,33.74,33.78,33.59,33.69,94691.0,33.5889,33.6287,33.4395,33.5391,94691.0
2023-06-02 09:50:00,33.69,33.94,33.68,33.93,208561.0,33.5391,33.788,33.5291,33.778,208561.0
2023-06-02 09:55:00,33.93,34.11,33.89,34.11,116119.0,33.778,33.9572,33.7382,33.9572,116119.0
2023-06-02 10:00:00,34.11,34.14,33.97,33.98,80213.0,33.9572,33.9871,33.8178,33.8278,80213.0
2023-06-02 10:05:00,33.95,34.03,33.84,33.84,136794.0,33.7979,33.8776,33.6884,33.6884,136794.0
2023-06-02 10:10:00,33.84,33.93,33.83,33.88,116271.0,33.6884,33.778,33.6785,33.7282,116271.0
2023-06-02 10:15:00,33.87,34.03,33.87,34.01,53869.0,33.7183,33.8776,33.7183,33.8576,53869.0
2023-06-02 10:20:00,34.0,34.04,33.99,34.0,46386.0,33.8477,33.8875,33.8377,33.8477,46386.0
2023-06-02 10:25:00,34.0,34.04,34.0,34.01,35747.0,33.8477,33.8875,33.8477,33.8576,35747.0
2023-06-02 10:30:00,34.0,34.08,33.98,34.01,102917.0,33.8477,33.9273,33.8278,33.8576,102917.0
2023-06-02 10:35:00,34.01,34.06,33.97,34.02,88461.0,33.8576,33.9074,33.8178,33.8676,88461.0
2023-06-02 10:40:00,34.02,34.05,34.01,34.03,27224.0,33.8676,33.8975,33.8576,33.8776,27224.0
2023-06-02 10:45:00,34.02,34.03,33.96,34.02,72740.0,33.8676,33.8776,33.8079,33.8676,72740.0
2023-06-02 10:50:00,34.02,34.11,34.01,34.07,48928.0,33.8676,33.9572,33.8576,33.9174,48928.0
2023-06-02 10:55:00,34.07,34.16,34.02,34.13,118412.0,33.9174,34.007,33.8676,33.9771,118412.0
2023-06-02 11:00:00,34.13,34.16,34.04,34.05,72375.0,33.9771,34.007,33.8875,33.8975,72375.0
2023-06-02 11:05:00,34.05,34.06,34.01,34.02,94441.0,33.8975,33.9074,33.8576,33.8676,94441.0
2023-06-02 11:10:00,34.02,34.05,33.93,34.01,51597.0,33.8676,33.8975,33.778,33.8576,51597.0
2023-06-02 11:15:00,34.01,34.1,34.0,34.07,103946.0,33.8576,33.9472,33.8477,33.9174,103946.0
2023-06-02 11:20:00,34.07,34.11,34.05,34.09,232438.0,33.9174,33.9572,33.8975,33.9373,232438.0
2023-06-02 11:25:00,34.09,34.21,33.97,34.12,97134.0,33.9373,34.0568,33.8178,33.9672,97134.0
2023-06-02 11:30:00,34.12,34.17,33.5,34.13,567139.0,33.9672,34.0169,33.3499,33.9771,567139.0
2023-06-02 11:35:00,34.12,34.16,34.05,34.08,127603.0,33.9672,34.007,33.8975,33.9273,127603.0
2023-06-02 11:40:00,34.07,34.18,34.05,34.16,126580.0,33.9174,34.0269,33.8975,34.007,126580.0
2023-06-02 11:45:00,34.16,34.17,34.05,34.05,26361.0,34.007,34.0169,33.8975,33.8975,26361.0
2023-06-02 11:50:00,34.05,34.11,34.05,34.1,30673.0,33.8975,33.9572,33.8975,33.9472,30673.0
2023-06-02 11:55:00,34.09,34.13,34.07,34.07,34166.0,33.9373,33.9771,33.9174,33.9174,34166.0
2023-06-02 12:00:00,34.06,34.18,34.05,34.16,34181.0,33.9074,34.0269,33.8975,34.007,34181.0
2023-06-02 12:05:00,34.16,34.26,34.16,34.21,32817.0,34.007,34.1065,34.007,34.0568,32817.0
2023-06-02 12:10:00,34.2,34.27,34.18,34.26,26535.0,34.0468,34.1165,34.0269,34.1065,26535.0
2023-06-02 12:15:00,34.26,34.27,34.15,34.22,87907.0,34.1065,34.1165,33.997,34.0667,87907.0
2023-06-02 12:20:00,34.22,34.26,34.2,34.22,44131.0,34.0667,34.1065,34.0468,34.0667,44131.0
2023-06-02 12:25:00,34.22,34.24,34.19,34.23,43265.0,34.0667,34.0866,34.0368,34.0767,43265.0
2023-06-02 12:30:00,34.23,34.27,34.19,34.25,92966.0,34.0767,34.1165,34.0368,34.0966,92966.0
2023-06-02 12:35:00,34.25,34.29,34.25,34.25,28987.0,34.0966,34.1364,34.0966,34.0966,28987.0
2023-06-02 12:40:00,34.26,34.3,34.26,34.29,39021.0,34.1065,34.1463,34.1065,34.1364,39021.0
2023-06-02 12:45:00,34.29,34.3,34.25,34.25,24399.0,34.1364,34.1463,34.0966,34.0966,24399.0
2023-06-02 12:50:00,34.26,34.31,34.25,34.3,24253.0,34.1065,34.1563,34.0966,34.1463,24253.0
2023-06-02 12:55:00,34.3,34.31,34.27,34.3,17989.0,34.1463,34.1563,34.1165,34.1463,17989.0
2023-06-02 13:00:00,34.3,34.33,34.29,34.3,30572.0,34.1463,34.1762,34.1364,34.1463,30572.0
2023-06-02 13:05:00,34.3,34.31,34.27,34.28,12566.0,34.1463,34.1563,34.1165,34.1264,12566.0
2023-06-02 13:10:00,34.27,34.33,34.27,34.33,20200.0,34.1165,34.1762,34.1165,34.1762,20200.0
2023-06-02 13:15:00,34.33,34.38,34.32,34.37,28378.0,34.1762,34.226,34.1663,34.216,28378.0
2023-06-02 13:20:00,34.37,34.43,34.36,34.41,26639.0,34.216,34.2758,34.2061,34.2559,26639.0
2023-06-02 13:25:00,34.4,34.5,34.4,34.5,20207.0,34.2459,34.3455,34.2459,34.3455,20207.0
2023-06-02 13:30:00,34.5,34.54,34.45,34.48,27192.0,34.3455,34.3853,34.2957,34.3255,27192.0
2023-06-02 13:35:00,34.48,34.51,34.46,34.47,26164.0,34.3255,34.3554,34.3056,34.3156,26164.0
2023-06-02 13:40:00,34.47,34.53,34.44,34.49,53659.0,34.3156,34.3753,34.2857,34.3355,53659.0
2023-06-02 13:45:00,34.48,34.5,34.45,34.47,85542.0,34.3255,34.3455,34.2957,34.3156,85542.0
2023-06-02 13:50:00,34.47,34.52,34.46,34.52,50753.0,34.3156,34.3654,34.3056,34.3654,50753.0
2023-06-02 13:55:00,34.52,34.52,34.49,34.52,18651.0,34.3654,34.3654,34.3355,34.3654,18651.0
2023-06-02 14:00:00,34.52,34.55,34.5,34.51,19740.0,34.3654,34.3952,34.3455,34.3554,19740.0
2023-06-02 14:05:00,34.51,34.53,34.49,34.51,39578.0,34.3554,34.3753,34.3355,34.3554,39578.0
2023-06-02 14:10:00,34.51,34.52,34.46,34.5,31509.0,34.3554,34.3654,34.3056,34.3455,31509.0
2023-06-02 14:15:00,34.5,34.52,34.49,34.51,32017.0,34.3455,34.3654,34.3355,34.3554,32017.0
2023-06-02 14:20:00,34.52,34.52,34.46,34.5,15788.0,34.3654,34.3654,34.3056,34.3455,15788.0
2023-06-02 14:25:00,34.5,34.51,34.49,34.5,27030.0,34.3455,34.3554,34.3355,34.3455,27030.0
2023-06-02 14:30:00,34.5,34.56,34.49,34.54,30519.0,34.3455,34.4052,34.3355,34.3853,30519.0
2023-06-02 14:35:00,34.53,34.54,34.53,34.54,26228.0,34.3753,34.3853,34.3753,34.3853,26228.0
2023-06-02 14:40:00,34.54,34.55,34.53,34.54,19163.0,34.3853,34.3952,34.3753,34.3853,19163.0
2023-06-02 14:45:00,34.54,34.54,34.51,34.52,31845.0,34.3853,34.3853,34.3554,34.3654,31845.0
2023-06-02 14:50:00,34.52,34.55,34.51,34.55,31706.0,34.3654,34.3952,34.3554,34.3952,31706.0
2023-06-02 14:55:00,34.55,34.55,34.51,34.52,40616.0,34.3952,34.3952,34.3554,34.3654,40616.0
2023-06-02 15:00:00,34.52,34.53,34.5,34.52,42162.0,34.3654,34.3753,34.3455,34.3654,42162.0
2023-06-02 15:05:00,34.52,34.56,34.52,34.52,84965.0,34.3654,34.4052,34.3654,34.3654,84965.0
2023-06-02 15:10:00,34.52,34.54,34.52,34.52,39384.0,34.3654,34.3853,34.3654,34.3654,39384.0
2023-06-02 15:15:00,34.52,34.53,34.52,34.53,46939.0,34.3654,34.3753,34.3654,34.3753,46939.0
2023-06-02 15:20:00,34.52,34.53,34.5,34.51,57165.0,34.3654,34.3753,34.3455,34.3554,57165.0
2023-06-02 15:25:00,34.51,34.53,34.45,34.5,110126.0,34.3554,34.3753,34.2957,34.3455,110126.0
2023-06-02 15:30:00,34.51,34.51,34.3,34.38,57330.0,34.3554,34.3554,34.1463,34.226,57330.0
2023-06-02 15:35:00,34.38,34.47,34.37,34.45,82618.0,34.226,34.3156,34.216,34.2957,82618.0
2023-06-02 15:40:00,34.45,34.51,34.44,34.47,108546.0,34.2957,34.3554,34.2857,34.3156,108546.0
2023-06-02 15:45:00,34.48,34.48,34.25,34.3,137508.0,34.3255,34.3255,34.0966,34.1463,137508.0
2023-06-02 15:50:00,34.3,34.45,34.28,34.45,204064.0,34.1463,34.2957,34.1264,34.2957,204064.0
2023-06-02 15:55:00,34.45,34.48,34.41,34.42,475050.0,34.2957,34.3255,34.2559,34.2658,475050.0
2023-06-05 09:30:00,34.23,34.45,34.02,34.2,173816.0,34.0767,34.2957,33.8676,34.0468,173816.0
2023-06-05 09:35:00,34.19,34.26,34.11,34.18,62931.0,34.0368,34.1065,33.9572,34.0269,62931.0
2023-06-05 09:40:00,34.18,34.23,34.07,34.21,74027.0,34.0269,34.0767,33.9174,34.0568,74027.0
2023-06-05 09:45:00,34.2,34.34,34.09,34.33,59185.0,34.0468,34.1862,33.9373,34.1762,59185.0
2023-06-05 09:50:00,34.33,34.35,34.26,34.3,26763.0,34.1762,34.1961,34.1065,34.1463,26763.0
2023-06-05 09:55:00,34.3,34.33,34.2,34.23,37653.0,34.1463,34.1762,34.0468,34.0767,37653.0
2023-06-05 10:00:00,34.24,34.28,34.06,34.09,50338.0,34.0866,34.1264,33.9074,33.9373,50338.0
2023-06-05 10:05:00,34.1,34.28,34.1,34.16,28717.0,33.9472,34.1264,33.9472,34.007,28717.0
2023-06-05 10:10:00,34.16,34.2,34.1,34.14,36477.0,34.007,34.0468,33.9472,33.9871,36477.0
2023-06-05 10:15:00,34.14,34.15,34.03,34.09,55459.0,33.9871,33.997,33.8776,33.9373,55459.0
2023-06-05 10:20:00,34.09,34.17,34.01,34.04,57003.0,33.9373,34.0169,33.8576,33.8875,57003.0
2023-06-05 10:25:00,34.05,34.16,34.05,34.15,15378.0,33.8975,34.007,33.8975,33.997,15378.0
2023-06-05 10:30:00,34.15,34.17,34.08,34.11,33099.0,33.997,34.0169,33.9273,33.9572,33099.0
2023-06-05 10:35:00,34.11,34.22,34.09,34.21,25099.0,33.9572,34.0667,33.9373,34.0568,25099.0
2023-06-05 10:40:00,34.22,34.25,34.19,34.23,21155.0,34.0667,34.0966,34.0368,34.0767,21155.0
2023-06-05 10:45:00,34.23,34.23,34.17,34.2,28437.0,34.0767,34.0767,34.0169,34.0468,28437.0
2023-06-05 10:50:00,34.2,34.21,34.07,34.14,16548.0,34.0468,34.0568,33.9174,33.9871,16548.0
2023-06-05 10:55:00,34.14,34.18,34.1,34.12,34816.0,33.9871,34.0269,33.9472,33.9672,34816.0
2023-06-05 11:00:00,34.12,34.22,34.1,34.18,32299.0,33.9672,34.0667,33.9472,34.0269,32299.0
2023-06-05 11:05:00,34.18,34.2,34.09,34.1,19484.0,34.0269,34.0468,33.9373,33.9472,19484.0
2023-06-05 11:10:00,34.1,34.14,34.06,34.12,18139.0,33.9472,33.9871,33.9074,33.9672,18139.0
2023-06-05 11:15:00,34.11,34.15,34.07,34.09,27796.0,33.9572,33.997,33.9174,33.9373,27796.0
2023-06-05 11:20:00,34.08,34.1,34.03,34.09,22406.0,33.9273,33.9472,33.8776,33.9373,22406.0
2023-06-05 11:25:00,34.07,34.09,34.0,34.01,18925.0,33.9174,33.9373,33.8477,33.8576,18925.0
2023-06-05 11:30:00,34.01,34.06,34.0,34.02,13748.0,33.8576,33.9074,33.8477,33.8676,13748.0
2023-06-05 11:35:00,34.03,34.04,33.96,33.96,14836.0,33.8776,33.8875,33.8079,33.8079,14836.0
2023-06-05 11:40:00,33.97,34.05,33.96,34.04,40843.0,33.8178,33.8975,33.8079,33.8875,40843.0
2023-06-05 11:45:00,34.04,34.06,34.01,34.06,36072.0,33.8875,33.9074,33.8576,33.9074,36072.0
2023-06-05 11:50:00,34.07,34.1,34.05,34.07,18583.0,33.9174,33.9472,33.8975,33.9174,18583.0
2023-06-05 11:55:00,34.07,34.13,34.04,34.07,29250.0,33.9174,33.9771,33.8875,33.9174,29250.0
2023-06-05 12:00:00,34.06,34.06,33.99,34.04,63188.0,33.9074,33.9074,33.8377,33.8875,63188.0
2023-06-05 12:05:00,34.04,34.04,34.01,34.04,11817.0,33.8875,33.8875,33.8576,33.8875,11817.0
2023-06-05 12:10:00,34.04,34.09,34.04,34.06,16242.0,33.8875,33.9373,33.8875,33.9074,16242.0
2023-06-05 12:15:00,34.06,34.12,34.06,34.11,24736.0,33.9074,33.9672,33.9074,33.9572,24736.0
2023-06-05 12:20:00,34.11,34.12,34.08,34.12,30956.0,33.9572,33.9672,33.9273,33.9672,30956.0
2023-06-05 12:25:00,34.1,34.12,34.08,34.1,17980.0,33.9472,33.9672,33.9273,33.9472,17980.0
2023-06-05 12:30:00,34.11,34.11,34.07,34.08,10441.0,33.9572,33.9572,33.9174,33.9273,10441.0
2023-06-05 12:35:00,34.08,34.15,34.08,34.13,25543.0,33.9273,33.997,33.9273,33.9771,25543.0
2023-06-05 12:40:00,34.12,34.15,34.12,34.13,9967.0,33.9672,33.997,33.9672,33.9771,9967.0
2023-06-05 12:45:00,34.13,34.14,34.07,34.07,31893.0,33.9771,33.9871,33.9174,33.9174,31893.0
2023-06-05 12:50:00,34.08,34.08,34.04,34.05,13381.0,33.9273,33.9273,33.8875,33.8975,13381.0
2023-06-05 12:55:00,34.05,34.07,34.04,34.05,18414.0,33.8975,33.9174,33.8875,33.8975,18414.0
2023-06-05 13:00:00,34.05,34.05,34.0,34.01,20273.0,33.8975,33.8975,33.8477,33.8576,20273.0
2023-06-05 13:05:00,34.01,34.02,33.99,33.99,24238.0,33.8576,33.8676,33.8377,33.8377,24238.0
2023-06-05 13:10:00,33.98,34.02,33.97,34.0,22780.0,33.8278,33.8676,33.8178,33.8477,22780.0
2023-06-05 13:15:00,34.0,34.01,33.99,34.0,18351.0,33.8477,33.8576,33.8377,33.8477,18351.0
2023-06-05 13:20:00,34.0,34.04,34.0,34.02,19665.0,33.8477,33.8875,33.8477,33.8676,19665.0
2023-06-05 13:25:00,34.02,34.05,33.98,33.98,31062.0,33.8676,33.8975,33.8278,33.8278,31062.0
2023-06-05 13:30:00,33.98,34.02,33.97,34.02,16073.0,33.8278,33.8676,33.8178,33.8676,16073.0
2023-06-05 13:35:00,34.01,34.02,33.99,34.01,11372.0,33.8576,33.8676,33.8377,33.8576,11372.0
2023-06-05 13:40:00,34.0,34.03,33.99,34.01,20958.0,33.8477,33.8776,33.8377,33.8576,20958.0
2023-06-05 13:45:00,34.01,34.02,33.98,33.98,15813.0,33.8576,33.8676,33.8278,33.8278,15813.0
2023-06-05 13:50:00,33.98,34.0,33.97,34.0,12625.0,33.8278,33.8477,33.8178,33.8477,12625.0
2023-06-05 13:55:00,33.98,34.0,33.98,33.98,9624.0,33.8278,33.8477,33.8278,33.8278,9624.0
2023-06-05 14:00:00,33.99,34.02,33.96,33.97,29295.0,33.8377,33.8676,33.8079,33.8178,29295.0
2023-06-05 14:05:00,33.96,33.97,33.92,33.94,13151.0,33.8079,33.8178,33.7681,33.788,13151.0
2023-06-05 14:10:00,33.95,33.97,33.93,33.97,18858.0,33.7979,33.8178,33.778,33.8178,18858.0
2023-06-05 14:15:00,33.97,34.0,33.95,34.0,13077.0,33.8178,33.8477,33.7979,33.8477,13077.0
2023-06-05 14:20:00,34.0,34.01,33.97,33.98,6175.0,33.8477,33.8576,33.8178,33.8278,6175.0
2023-06-05 14:25:00,33.98,33.98,33.95,33.98,14712.0,33.8278,33.8278,33.7979,33.8278,14712.0
2023-06-05 14:30:00,33.98,33.99,33.93,33.95,28392.0,33.8278,33.8377,33.778,33.7979,28392.0
2023-06-05 14:35:00,33.95,33.97,33.93,33.94,16717.0,33.7979,33.8178,33.778,33.788,16717.0
2023-06-05 14:40:00,33.94,33.94,33.91,33.94,25368.0,33.788,33.788,33.7581,33.788,25368.0
2023-06-05 14:45:00,33.94,33.94,33.89,33.91,22919.0,33.788,33.788,33.7382,33.7581,22919.0
2023-06-05 14:50:00,33.91,33.96,33.89,33.95,55291.0,33.7581,33.8079,33.7382,33.7979,55291.0
2023-06-05 14:55:00,33.96,34.03,33.96,34.03,13311.0,33.8079,33.8776,33.8079,33.8776,13311.0
2023-06-05 15:00:00,34.03,34.09,34.03,34.05,23048.0,33.8776,33.9373,33.8776,33.8975,23048.0
2023-06-05 15:05:00,34.05,34.09,34.02,34.05,28298.0,33.8975,33.9373,33.8676,33.8975,28298.0
2023-06-05 15:10:00,34.06,34.07,34.04,34.07,13531.0,33.9074,33.9174,33.8875,33.9174,13531.0
2023-06-05 15:15:00,34.06,34.1,34.06,34.08,17684.0,33.9074,33.9472,33.9074,33.9273,17684.0
2023-06-05 15:20:00,34.08,34.15,34.07,34.14,15805.0,33.9273,33.997,33.9174,33.9871,15805.0
2023-06-05 15:25:00,34.14,34.15,34.1,34.11,23103.0,33.9871,33.997,33.9472,33.9572,23103.0
2023-06-05 15:30:00,34.12,34.12,34.08,34.08,23709.0,33.9672,33.9672,33.9273,33.9273,23709.0
2023-06-05 15:35:00,34.08,34.08,34.06,34.07,20871.0,33.9273,33.9273,33.9074,33.9174,20871.0
2023-06-05 15:40:00,34.07,34.07,34.02,34.02,43129.0,33.9174,33.9174,33.8676,33.8676,43129.0
2023-06-05 15:45:00,34.02,34.03,33.99,34.02,34112.0,33.8676,33.8776,33.8377,33.8676,34112.0
2023-06-05 15:50:00,34.01,34.02,33.98,33.98,52970.0,33.8576,33.8676,33.8278,33.8278,52970.0
2023-06-05 15:55:00,33.98,33.99,33.95,33.96,119134.0,33.8278,33.8377,33.7979,33.8079,119134.0
2023-06-06 09:30:00,34.42,34.69,34.32,34.64,176641.0,34.2658,34.5346,34.1663,34.4848,176641.0
2023-06-06 09:35:00,34.63,34.81,34.59,34.66,156033.0,34.4749,34.6541,34.4351,34.5047,156033.0
2023-06-06 09:40:00,34.66,34.98,34.64,34.98,117973.0,34.5047,34.8233,34.4848,34.8233,117973.0
2023-06-06 09:45:00,34.98,35.08,34.96,35.02,146116.0,34.8233,34.9229,34.8034,34.8631,146116.0
2023-06-06 09:50:00,35.02,35.04,34.67,34.7,138486.0,34.8631,34.883,34.5147,34.5446,138486.0
2023-06-06 09:55:00,34.69,34.73,34.57,34.71,86061.0,34.5346,34.5744,34.4151,34.5545,86061.0
2023-06-06 10:00:00,34.7,34.89,34.7,34.86,48278.0,34.5446,34.7337,34.5446,34.7038,48278.0
2023-06-06 10:05:00,34.86,34.87,34.71,34.71,55842.0,34.7038,34.7138,34.5545,34.5545,55842.0
2023-06-06 10:10:00,34.72,34.73,34.5,34.56,39689.0,34.5645,34.5744,34.3455,34.4052,39689.0
2023-06-06 10:15:00,34.57,34.58,34.47,34.51,28451.0,34.4151,34.4251,34.3156,34.3554,28451.0
2023-06-06 10:20:00,34.51,34.63,34.47,34.61,41348.0,34.3554,34.4749,34.3156,34.455,41348.0
2023-06-06 10:25:00,34.61,34.63,34.51,34.53,27516.0,34.455,34.4749,34.3554,34.3753,27516.0
2023-06-06 10:30:00,34.51,34.58,34.47,34.57,47680.0,34.3554,34.4251,34.3156,34.4151,47680.0
2023-06-06 10:35:00,34.57,34.6,34.5,34.52,36361.0,34.4151,34.445,34.3455,34.3654,36361.0
2023-06-06 10:40:00,34.51,34.66,34.5,34.66,40856.0,34.3554,34.5047,34.3455,34.5047,40856.0
2023-06-06 10:45:00,34.65,34.8,34.61,34.79,39122.0,34.4948,34.6441,34.455,34.6342,39122.0
2023-06-06 10:50:00,34.79,35.0,34.77,34.95,71377.0,34.6342,34.8432,34.6142,34.7934,71377.0
2023-06-06 10:55:00,34.94,35.01,34.89,34.97,96905.0,34.7835,34.8532,34.7337,34.8133,96905.0
2023-06-06 11:00:00,34.97,35.03,34.94,35.01,70407.0,34.8133,34.8731,34.7835,34.8532,70407.0
2023-06-06 11:05:00,35.02,35.12,35.02,35.12,44690.0,34.8631,34.9627,34.8631,34.9627,44690.0
2023-06-06 11:10:00,35.12,35.21,35.11,35.17,68273.0,34.9627,35.0523,34.9527,35.0125,68273.0
2023-06-06 11:15:00,35.17,35.2,35.12,35.14,43362.0,35.0125,35.0423,34.9627,34.9826,43362.0
2023-06-06 11:20:00,35.13,35.13,35.05,35.05,13358.0,34.9726,34.9726,34.893,34.893,13358.0
2023-06-06 11:25:00,35.06,35.19,35.01,35.18,27996.0,34.9029,35.0324,34.8532,35.0224,27996.0
2023-06-06 11:30:00,35.17,35.28,35.16,35.2,54447.0,35.0125,35.122,35.0025,35.0423,54447.0
2023-06-06 11:35:00,35.19,35.23,35.15,35.19,41184.0,35.0324,35.0722,34.9925,35.0324,41184.0
2023-06-06 11:40:00,35.19,35.32,35.18,35.32,54403.0,35.0324,35.1618,35.0224,35.1618,54403.0
2023-06-06 11:45:00,35.32,35.34,35.28,35.3,67076.0,35.1618,35.1817,35.122,35.1419,67076.0
2023-06-06 11:50:00,35.3,35.38,35.29,35.38,29735.0,35.1419,35.2215,35.1319,35.2215,29735.0
2023-06-06 11:55:00,35.38,35.49,35.35,35.48,47650.0,35.2215,35.331,35.1916,35.3211,47650.0
2023-06-06 12:00:00,35.49,35.6,35.47,35.59,78874.0,35.331,35.4405,35.3111,35.4306,78874.0
2023-06-06 12:05:00,35.59,35.63,35.51,35.52,34930.0,35.4306,35.4704,35.3509,35.3609,34930.0
2023-06-06 12:10:00,35.52,35.57,35.49,35.53,28989.0,35.3609,35.4107,35.331,35.3708,28989.0
2023-06-06 12:15:00,35.52,35.59,35.52,35.54,24118.0,35.3609,35.4306,35.3609,35.3808,24118.0
2023-06-06 12:20:00,35.53,35.55,35.47,35.51,14001.0,35.3708,35.3907,35.3111,35.3509,14001.0
2023-06-06 12:25:00,35.51,35.56,35.49,35.54,18017.0,35.3509,35.4007,35.331,35.3808,18017.0
2023-06-06 12:30:00,35.54,35.55,35.5,35.53,19101.0,35.3808,35.3907,35.341,35.3708,19101.0
2023-06-06 12:35:00,35.52,35.53,35.46,35.49,16352.0,35.3609,35.3708,35.3012,35.331,16352.0
2023-06-06 12:40:00,35.5,35.5,35.43,35.44,12632.0,35.341,35.341,35.2713,35.2812,12632.0
2023-06-06 12:45:00,35.44,35.45,35.39,35.4,12215.0,35.2812,35.2912,35.2315,35.2414,12215.0
2023-06-06 12:50:00,35.4,35.44,35.39,35.43,10590.0,35.2414,35.2812,35.2315,35.2713,10590.0
2023-06-06 12:55:00,35.43,35.43,35.35,35.38,20448.0,35.2713,35.2713,35.1916,35.2215,20448.0
2023-06-06 13:00:00,35.38,35.4,35.35,35.4,10007.0,35.2215,35.2414,35.1916,35.2414,10007.0
2023-06-06 13:05:00,35.4,35.4,35.35,35.38,15647.0,35.2414,35.2414,35.1916,35.2215,15647.0
2023-06-06 13:10:00,35.38,35.45,35.37,35.45,16974.0,35.2215,35.2912,35.2116,35.2912,16974.0
2023-06-06 13:15:00,35.45,35.46,35.4,35.41,12732.0,35.2912,35.3012,35.2414,35.2514,12732.0
2023-06-06 13:20:00,35.4,35.4,35.37,35.38,10702.0,35.2414,35.2414,35.2116,35.2215,10702.0
2023-06-06 13:25:00,35.38,35.39,35.32,35.38,13448.0,35.2215,35.2315,35.1618,35.2215,13448.0
2023-06-06 13:30:00,35.39,35.45,35.37,35.44,22385.0,35.2315,35.2912,35.2116,35.2812,22385.0
2023-06-06 13:35:00,35.45,35.45,35.38,35.4,20778.0,35.2912,35.2912,35.2215,35.2414,20778.0
2023-06-06 13:40:00,35.39,35.42,35.37,35.41,19998.0,35.2315,35.2613,35.2116,35.2514,19998.0
2023-06-06 13:45:00,35.42,35.45,35.4,35.44,22210.0,35.2613,35.2912,35.2414,35.2812,22210.0
2023-06-06 13:50:00,35.44,35.44,35.31,35.33,34364.0,35.2812,35.2812,35.1518,35.1717,34364.0
2023-06-06 13:55:00,35.34,35.34,35.28,35.32,23622.0,35.1817,35.1817,35.122,35.1618,23622.0
2023-06-06 14:00:00,35.32,35.33,35.29,35.3,11137.0,35.1618,35.1717,35.1319,35.1419,11137.0
2023-06-06 14:05:00,35.29,35.3,35.26,35.28,20614.0,35.1319,35.1419,35.102,35.122,20614.0
2023-06-06 14:10:00,35.28,35.31,35.26,35.27,14656.0,35.122,35.1518,35.102,35.112,14656.0
2023-06-06 14:15:00,35.27,35.3,35.26,35.29,26146.0,35.112,35.1419,35.102,35.1319,26146.0
2023-06-06 14:20:00,35.29,35.29,35.24,35.26,20839.0,35.1319,35.1319,35.0821,35.102,20839.0
2023-06-06 14:25:00,35.25,35.27,35.21,35.26,26216.0,35.0921,35.112,35.0523,35.102,26216.0
2023-06-06 14:30:00,35.25,35.25,35.17,35.18,29497.0,35.0921,35.0921,35.0125,35.0224,29497.0
2023-06-06 14:35:00,35.17,35.19,35.15,35.18,34337.0,35.0125,35.0324,34.9925,35.0224,34337.0
2023-06-06 14:40:00,35.18,35.2,35.16,35.16,19492.0,35.0224,35.0423,35.0025,35.0025,19492.0
2023-06-06 14:45:00,35.16,35.17,35.13,35.16,20984.0,35.0025,35.0125,34.9726,35.0025,20984.0
2023-06-06 14:50:00,35.17,35.18,35.15,35.16,13624.0,35.0125,35.0224,34.9925,35.0025,13624.0
2023-06-06 14:55:00,35.16,35.18,35.14,35.17,28182.0,35.0025,35.0224,34.9826,35.0125,28182.0
2023-06-06 15:00:00,35.16,35.2,35.14,35.2,21590.0,35.0025,35.0423,34.9826,35.0423,21590.0
2023-06-06 15:05:00,35.2,35.21,35.16,35.18,22976.0,35.0423,35.0523,35.0025,35.0224,22976.0
2023-06-06 15:10:00,35.18,35.21,35.16,35.19,31853.0,35.0224,35.0523,35.0025,35.0324,31853.0
2023-06-06 15:15:00,35.19,35.21,35.17,35.18,29040.0,35.0324,35.0523,35.0125,35.0224,29040.0
2023-06-06 15:20:00,35.18,35.22,35.16,35.19,30165.0,35.0224,35.0622,35.0025,35.0324,30165.0
2023-06-06 15:25:00,35.19,35.21,35.18,35.2,28269.0,35.0324,35.0523,35.0224,35.0423,28269.0
2023-06-06 15:30:00,35.2,35.22,35.19,35.2,35313.0,35.0423,35.0622,35.0324,35.0423,35313.0
2023-06-06 15:35:00,35.2,35.23,35.15,35.16,60562.0,35.0423,35.0722,34.9925,35.0025,60562.0
2023-06-06 15:40:00,35.16,35.18,35.11,35.18,57681.0,35.0025,35.0224,34.9527,35.0224,57681.0
2023-06-06 15:45:00,35.16,35.17,35.08,35.13,70624.0,35.0025,35.0125,34.9229,34.9726,70624.0
2023-06-06 15:50:00,35.13,35.15,35.09,35.12,121941.0,34.9726,34.9925,34.9328,34.9627,121941.0
2023-06-06 15:55:00,35.12,35.15,35.11,35.12,203875.0,34.9627,34.9925,34.9527,34.9627,203875.0
2023-06-07 09:30:00,35.01,35.1,34.65,34.72,109035.0,34.8532,34.9428,34.4948,34.5645,109035.0
2023-06-07 09:35:00,34.73,34.89,34.71,34.82,53567.0,34.5744,34.7337,34.5545,34.664,53567.0
2023-06-07 09:40:00,34.81,34.88,34.69,34.74,58744.0,34.6541,34.7238,34.5346,34.5844,58744.0
2023-06-07 09:45:00,34.74,34.94,34.67,34.93,89107.0,34.5844,34.7835,34.5147,34.7735,89107.0
2023-06-07 09:50:00,34.95,35.3,34.91,35.29,58444.0,34.7934,35.1419,34.7536,35.1319,58444.0
2023-06-07 09:55:00,35.3,35.41,35.25,35.3,44178.0,35.1419,35.2514,35.0921,35.1419,44178.0
2023-06-07 10:00:00,35.28,35.28,35.0,35.05,56178.0,35.122,35.122,34.8432,34.893,56178.0
2023-06-07 10:05:00,35.05,35.14,35.02,35.06,83530.0,34.893,34.9826,34.8631,34.9029,83530.0
2023-06-07 10:10:00,35.06,35.19,35.05,35.13,42226.0,34.9029,35.0324,34.893,34.9726,42226.0
2023-06-07 10:15:00,35.13,35.13,34.96,34.98,34473.0,34.9726,34.9726,34.8034,34.8233,34473.0
2023-06-07 10:20:00,34.97,35.0,34.85,34.87,33616.0,34.8133,34.8432,34.6939,34.7138,33616.0
2023-06-07 10:25:00,34.87,34.87,34.68,34.79,46436.0,34.7138,34.7138,34.5246,34.6342,46436.0
2023-06-07 10:30:00,34.78,34.85,34.74,34.75,36782.0,34.6242,34.6939,34.5844,34.5943,36782.0
2023-06-07 10:35:00,34.74,34.75,34.58,34.69,42854.0,34.5844,34.5943,34.4251,34.5346,42854.0
2023-06-07 10:40:00,34.69,34.72,34.61,34.64,41363.0,34.5346,34.5645,34.455,34.4848,41363.0
2023-06-07 10:45:00,34.64,34.75,34.59,34.74,41604.0,34.4848,34.5943,34.4351,34.5844,41604.0
2023-06-07 10:50:00,34.75,34.81,34.63,34.63,24361.0,34.5943,34.6541,34.4749,34.4749,24361.0
2023-06-07 10:55:00,34.61,34.64,34.54,34.58,50697.0,34.455,34.4848,34.3853,34.4251,50697.0
2023-06-07 11:00:00,34.59,34.64,34.58,34.64,30359.0,34.4351,34.4848,34.4251,34.4848,30359.0
2023-06-07 11:05:00,34.64,34.7,34.62,34.64,36778.0,34.4848,34.5446,34.4649,34.4848,36778.0
2023-06-07 11:10:00,34.64,34.68,34.58,34.62,30737.0,34.4848,34.5246,34.4251,34.4649,30737.0
2023-06-07 11:15:00,34.62,34.62,34.51,34.57,41111.0,34.4649,34.4649,34.3554,34.4151,41111.0
2023-06-07 11:20:00,34.58,34.6,34.53,34.55,29702.0,34.4251,34.445,34.3753,34.3952,29702.0
2023-06-07 11:25:00,34.55,34.56,34.47,34.51,81971.0,34.3952,34.4052,34.3156,34.3554,81971.0
2023-06-07 11:30:00,34.51,34.57,34.49,34.54,40763.0,34.3554,34.4151,34.3355,34.3853,40763.0
2023-06-07 11:35:00,34.53,34.63,34.53,34.57,48838.0,34.3753,34.4749,34.3753,34.4151,48838.0
2023-06-07 11:40:00,34.56,34.56,34.34,34.37,51118.0,34.4052,34.4052,34.1862,34.216,51118.0
2023-06-07 11:45:00,34.37,34.46,34.32,34.43,65653.0,34.216,34.3056,34.1663,34.2758,65653.0
2023-06-07 11:50:00,34.43,34.45,34.37,34.41,15447.0,34.2758,34.2957,34.216,34.2559,15447.0
2023-06-07 11:55:00,34.41,34.43,34.37,34.42,22102.0,34.2559,34.2758,34.216,34.2658,22102.0
2023-06-07 12:00:00,34.43,34.47,34.42,34.47,39230.0,34.2758,34.3156,34.2658,34.3156,39230.0
2023-06-07 12:05:00,34.47,34.47,34.38,34.4,23526.0,34.3156,34.3156,34.226,34.2459,23526.0
2023-06-07 12:10:00,34.4,34.42,34.27,34.27,25073.0,34.2459,34.2658,34.1165,34.1165,25073.0
2023-06-07 12:15:00,34.27,34.28,34.15,34.21,31922.0,34.1165,34.1264,33.997,34.0568,31922.0
2023-06-07 12:20:00,34.21,34.27,34.18,34.27,38956.0,34.0568,34.1165,34.0269,34.1165,38956.0
2023-06-07 12:25:00,34.26,34.27,34.2,34.21,23718.0,34.1065,34.1165,34.0468,34.0568,23718.0
2023-06-07 12:30:00,34.22,34.36,34.21,34.36,24167.0,34.0667,34.2061,34.0568,34.2061,24167.0
2023-06-07 12:35:00,34.35,34.38,34.3,34.32,27944.0,34.1961,34.226,34.1463,34.1663,27944.0
2023-06-07 12:40:00,34.33,34.37,34.33,34.37,10109.0,34.1762,34.216,34.1762,34.216,10109.0
2023-06-07 12:45:00,34.36,34.4,34.34,34.36,30616.0,34.2061,34.2459,34.1862,34.2061,30616.0
2023-06-07 12:50:00,34.36,34.39,34.3,34.31,41337.0,34.2061,34.2359,34.1463,34.1563,41337.0
2023-06-07 12:55:00,34.31,34.34,34.29,34.33,19942.0,34.1563,34.1862,34.1364,34.1762,19942.0
2023-06-07 13:00:00,34.33,34.33,34.28,34.29,16360.0,34.1762,34.1762,34.1264,34.1364,16360.0
2023-06-07 13:05:00,34.29,34.3,34.27,34.29,16924.0,34.1364,34.1463,34.1165,34.1364,16924.0
2023-06-07 13:10:00,34.3,34.31,34.23,34.23,25287.0,34.1463,34.1563,34.0767,34.0767,25287.0
2023-06-07 13:15:00,34.23,34.23,34.15,34.19,37523.0,34.0767,34.0767,33.997,34.0368,37523.0
2023-06-07 13:20:00,34.19,34.19,34.1,34.13,27273.0,34.0368,34.0368,33.9472,33.9771,27273.0
2023-06-07 13:25:00,34.13,34.16,34.11,34.15,27308.0,33.9771,34.007,33.9572,33.997,27308.0
2023-06-07 13:30:00,34.15,34.15,34.1,34.13,16068.0,33.997,33.997,33.9472,33.9771,16068.0
2023-06-07 13:35:00,34.14,34.19,34.14,34.14,15537.0,33.9871,34.0368,33.9871,33.9871,15537.0
2023-06-07 13:40:00,34.15,34.16,34.11,34.14,22255.0,33.997,34.007,33.9572,33.9871,22255.0
2023-06-07 13:45:00,34.13,34.16,34.08,34.14,28658.0,33.9771,34.007,33.9273,33.9871,28658.0
2023-06-07 13:50:00,34.14,34.14,34.1,34.13,12025.0,33.9871,33.9871,33.9472,33.9771,12025.0
2023-06-07 13:55:00,34.13,34.18,34.11,34.13,38860.0,33.9771,34.0269,33.9572,33.9771,38860.0
2023-06-07 14:00:00,34.13,34.21,34.12,34.15,46180.0,33.9771,34.0568,33.9672,33.997,46180.0
2023-06-07 14:05:00,34.16,34.19,34.14,34.15,17825.0,34.007,34.0368,33.9871,33.997,17825.0
2023-06-07 14:10:00,34.16,34.16,34.09,34.14,31743.0,34.007,34.007,33.9373,33.9871,31743.0
2023-06-07 14:15:00,34.13,34.22,34.13,34.21,28982.0,33.9771,34.0667,33.9771,34.0568,28982.0
2023-06-07 14:20:00,34.22,34.27,34.2,34.24,23075.0,34.0667,34.1165,34.0468,34.0866,23075.0
2023-06-07 14:25:00,34.25,34.27,34.17,34.18,20670.0,34.0966,34.1165,34.0169,34.0269,20670.0
2023-06-07 14:30:00,34.18,34.19,34.03,34.06,42978.0,34.0269,34.0368,33.8776,33.9074,42978.0
2023-06-07 14:35:00,34.07,34.13,34.04,34.13,34764.0,33.9174,33.9771,33.8875,33.9771,34764.0
2023-06-07 14:40:00,34.13,34.19,34.1,34.16,29754.0,33.9771,34.0368,33.9472,34.007,29754.0
2023-06-07 14:45:00,34.16,34.2,34.13,34.16,28487.0,34.007,34.0468,33.9771,34.007,28487.0
2023-06-07 14:50:00,34.16,34.21,34.16,34.2,24633.0,34.007,34.0568,34.007,34.0468,24633.0
2023-06-07 14:55:00,34.2,34.24,34.18,34.18,25468.0,34.0468,34.0866,34.0269,34.0269,25468.0
2023-06-07 15:00:00,34.19,34.22,34.18,34.19,22961.0,34.0368,34.0667,34.0269,34.0368,22961.0
2023-06-07 15:05:00,34.19,34.22,34.18,34.2,29730.0,34.0368,34.0667,34.0269,34.0468,29730.0
2023-06-07 15:10:00,34.2,34.21,34.16,34.18,32695.0,34.0468,34.0568,34.007,34.0269,32695.0
2023-06-07 15:15:00,34.18,34.21,34.16,34.2,57184.0,34.0269,34.0568,34.007,34.0468,57184.0
2023-06-07 15:20:00,34.2,34.21,34.14,34.15,51383.0,34.0468,34.0568,33.9871,33.997,51383.0
2023-06-07 15:25:00,34.15,34.16,34.09,34.12,39783.0,33.997,34.007,33.9373,33.9672,39783.0
2023-06-07 15:30:00,34.12,34.22,34.09,34.16,106807.0,33.9672,34.0667,33.9373,34.007,106807.0
2023-06-07 15:35:00,34.17,34.21,34.12,34.2,99621.0,34.0169,34.0568,33.9672,34.0468,99621.0
2023-06-07 15:40:00,34.19,34.22,34.15,34.2,71044.0,34.0368,34.0667,33.997,34.0468,71044.0
2023-06-07 15:45:00,34.2,34.2,34.16,34.18,99096.0,34.0468,34.0468,34.007,34.0269,99096.0
2023-06-07 15:50:00,34.17,34.26,34.17,34.23,187696.0,34.0169,34.1065,34.0169,34.0767,187696.0
2023-06-07 15:55:00,34.23,34.29,34.21,34.29,272033.0,34.0767,34.1364,34.0568,34.1364,272033.0
2023-06-08 09:30:00,35.72,36.08,35.39,35.41,804377.0,35.56,35.9184,35.2315,35.2514,804377.0
2023-06-08 09:35:00,35.41,35.94,35.32,35.8,312194.0,35.2514,35.779,35.1618,35.6396,312194.0
2023-06-08 09:40:00,35.85,35.98,35.58,35.8,242114.0,35.6894,35.8188,35.4206,35.6396,242114.0
2023-06-08 09:45:00,35.81,35.81,35.47,35.53,157483.0,35.6496,35.6496,35.3111,35.3708,157483.0
2023-06-08 09:50:00,35.54,35.72,35.49,35.69,168925.0,35.3808,35.56,35.331,35.5301,168925.0
2023-06-08 09:55:00,35.69,35.82,35.68,35.69,180303.0,35.5301,35.6595,35.5202,35.5301,180303.0
2023-06-08 10:00:00,35.69,35.72,35.55,35.58,105230.0,35.5301,35.56,35.3907,35.4206,105230.0
2023-06-08 10:05:00,35.58,35.89,35.56,35.79,231415.0,35.4206,35.7292,35.4007,35.6297,231415.0
2023-06-08 10:10:00,35.79,36.05,35.68,36.0,517579.0,35.6297,35.8885,35.5202,35.8387,517579.0
2023-06-08 10:15:00,35.99,36.04,35.78,35.96,483958.0,35.8288,35.8786,35.6197,35.7989,483958.0
2023-06-08 10:20:00,35.96,35.96,35.71,35.8,288189.0,35.7989,35.7989,35.55,35.6396,288189.0
2023-06-08 10:25:00,35.8,35.81,35.34,35.4,419898.0,35.6396,35.6496,35.1817,35.2414,419898.0
2023-06-08 10:30:00,35.4,35.49,35.22,35.46,131602.0,35.2414,35.331,35.0622,35.3012,131602.0
2023-06-08 10:35:00,35.46,35.75,35.31,35.72,192586.0,35.3012,35.5899,35.1518,35.56,192586.0
2023-06-08 10:40:00,35.72,35.9,35.67,35.74,406722.0,35.56,35.7392,35.5102,35.5799,406722.0
2023-06-08 10:45:00,35.75,35.8,35.68,35.69,45303.0,35.5899,35.6396,35.5202,35.5301,45303.0
2023-06-08 10:50:00,35.7,36.0,35.69,35.94,174648.0,35.5401,35.8387,35.5301,35.779,174648.0
2023-06-08 10:55:00,35.95,36.01,35.89,35.95,173181.0,35.789,35.8487,35.7292,35.789,173181.0
2023-06-08 11:00:00,35.94,36.06,35.92,36.02,321907.0,35.779,35.8985,35.7591,35.8586,321907.0
2023-06-08 11:05:00,36.02,36.14,35.97,36.07,138833.0,35.8586,35.9781,35.8089,35.9084,138833.0
2023-06-08 11:10:00,36.06,36.06,35.95,36.04,95018.0,35.8985,35.8985,35.789,35.8786,95018.0
2023-06-08 11:15:00,36.04,36.04,35.9,36.0,116381.0,35.8786,35.8786,35.7392,35.8387,116381.0
2023-06-08 11:20:00,35.99,36.02,35.93,35.93,90610.0,35.8288,35.8586,35.769,35.769,90610.0
2023-06-08 11:25:00,35.94,36.01,35.93,36.0,124771.0,35.779,35.8487,35.769,35.8387,124771.0
2023-06-08 11:30:00,36.0,36.04,35.99,36.01,158740.0,35.8387,35.8786,35.8288,35.8487,158740.0
2023-06-08 11:35:00,36.02,36.04,35.93,35.99,123423.0,35.8586,35.8786,35.769,35.8288,123423.0
2023-06-08 11:40:00,35.98,36.02,35.98,36.02,91031.0,35.8188,35.8586,35.8188,35.8586,91031.0
2023-06-08 11:45:00,36.02,36.04,35.91,36.0,61582.0,35.8586,35.8786,35.7491,35.8387,61582.0
2023-06-08 11:50:00,36.0,36.06,35.99,36.05,116238.0,35.8387,35.8985,35.8288,35.8885,116238.0
2023-06-08 11:55:00,36.05,36.05,35.97,36.01,90695.0,35.8885,35.8885,35.8089,35.8487,90695.0
2023-06-08 12:00:00,36.0,36.02,35.97,36.0,101597.0,35.8387,35.8586,35.8089,35.8387,101597.0
2023-06-08 12:05:00,36.0,36.07,35.95,36.07,71835.0,35.8387,35.9084,35.789,35.9084,71835.0
2023-06-08 12:10:00,36.07,36.09,36.0,36.02,80743.0,35.9084,35.9283,35.8387,35.8586,80743.0
2023-06-08 12:15:00,36.02,36.06,35.97,36.01,45004.0,35.8586,35.8985,35.8089,35.8487,45004.0
2023-06-08 12:20:00,36.01,36.09,36.0,36.07,78967.0,35.8487,35.9283,35.8387,35.9084,78967.0
2023-06-08 12:25:00,36.08,36.14,36.05,36.11,45498.0,35.9184,35.9781,35.8885,35.9482,45498.0
2023-06-08 12:30:00,36.11,36.11,35.93,35.98,79819.0,35.9482,35.9482,35.769,35.8188,79819.0
2023-06-08 12:35:00,35.98,36.0,35.82,35.99,75624.0,35.8188,35.8387,35.6595,35.8288,75624.0
2023-06-08 12:40:00,35.99,36.05,35.98,36.0,60812.0,35.8288,35.8885,35.8188,35.8387,60812.0
2023-06-08 12:45:00,36.0,36.02,35.88,35.89,67493.0,35.8387,35.8586,35.7193,35.7292,67493.0
2023-06-08 12:50:00,35.9,35.97,35.88,35.92,31779.0,35.7392,35.8089,35.7193,35.7591,31779.0
2023-06-08 12:55:00,35.91,35.91,35.75,35.8,64681.0,35.7491,35.7491,35.5899,35.6396,64681.0
2023-06-08 13:00:00,35.79,35.89,35.77,35.86,34542.0,35.6297,35.7292,35.6098,35.6994,34542.0
2023-06-08 13:05:00,35.87,35.89,35.79,35.82,88300.0,35.7093,35.7292,35.6297,35.6595,88300.0
2023-06-08 13:10:00,35.81,35.84,35.8,35.84,19806.0,35.6496,35.6795,35.6396,35.6795,19806.0
2023-06-08 13:15:00,35.84,35.92,35.82,35.92,29869.0,35.6795,35.7591,35.6595,35.7591,29869.0
2023-06-08 13:20:00,35.92,35.92,35.71,35.74,84355.0,35.7591,35.7591,35.55,35.5799,84355.0
2023-06-08 13:25:00,35.75,35.86,35.67,35.86,60525.0,35.5899,35.6994,35.5102,35.6994,60525.0
2023-06-08 13:30:00,35.86,35.92,35.83,35.86,27386.0,35.6994,35.7591,35.6695,35.6994,27386.0
2023-06-08 13:35:00,35.86,35.87,35.77,35.8,56921.0,35.6994,35.7093,35.6098,35.6396,56921.0
2023-06-08 13:40:00,35.8,35.8,35.74,35.77,29647.0,35.6396,35.6396,35.5799,35.6098,29647.0
2023-06-08 13:45:00,35.77,35.77,35.69,35.72,65969.0,35.6098,35.6098,35.5301,35.56,65969.0
2023-06-08 13:50:00,35.72,35.74,35.62,35.66,49958.0,35.56,35.5799,35.4604,35.5003,49958.0
2023-06-08 13:55:00,35.66,35.78,35.64,35.78,44825.0,35.5003,35.6197,35.4803,35.6197,44825.0
2023-06-08 14:00:00,35.78,35.79,35.7,35.72,22552.0,35.6197,35.6297,35.5401,35.56,22552.0
2023-06-08 14:05:00,35.72,35.74,35.67,35.73,29553.0,35.56,35.5799,35.5102,35.5699,29553.0
2023-06-08 14:10:00,35.73,35.83,35.73,35.77,54407.0,35.5699,35.6695,35.5699,35.6098,54407.0
2023-06-08 14:15:00,35.78,35.84,35.77,35.84,32431.0,35.6197,35.6795,35.6098,35.6795,32431.0
2023-06-08 14:20:00,35.84,35.89,35.83,35.87,43540.0,35.6795,35.7292,35.6695,35.7093,43540.0
2023-06-08 14:25:00,35.86,35.93,35.86,35.91,49298.0,35.6994,35.769,35.6994,35.7491,49298.0
2023-06-08 14:30:00,35.92,35.98,35.91,35.97,47157.0,35.7591,35.8188,35.7491,35.8089,47157.0
2023-06-08 14:35:00,35.97,36.0,35.91,35.94,61405.0,35.8089,35.8387,35.7491,35.779,61405.0
2023-06-08 14:40:00,35.94,36.01,35.94,35.97,49049.0,35.779,35.8487,35.779,35.8089,49049.0
2023-06-08 14:45:00,35.96,36.03,35.94,36.02,50697.0,35.7989,35.8686,35.779,35.8586,50697.0
2023-06-08 14:50:00,36.03,36.04,35.99,36.01,81640.0,35.8686,35.8786,35.8288,35.8487,81640.0
2023-06-08 14:55:00,36.0,36.02,35.95,35.95,47012.0,35.8387,35.8586,35.789,35.789,47012.0
2023-06-08 15:00:00,35.96,36.04,35.96,36.03,41704.0,35.7989,35.8786,35.7989,35.8686,41704.0
2023-06-08 15:05:00,36.02,36.04,35.98,36.02,45957.0,35.8586,35.8786,35.8188,35.8586,45957.0
2023-06-08 15:10:00,36.01,36.04,36.0,36.04,34116.0,35.8487,35.8786,35.8387,35.8786,34116.0
2023-06-08 15:15:00,36.04,36.1,36.01,36.09,63708.0,35.8786,35.9383,35.8487,35.9283,63708.0
2023-06-08 15:20:00,36.09,36.09,36.0,36.01,48239.0,35.9283,35.9283,35.8387,35.8487,48239.0
2023-06-08 15:25:00,36.01,36.05,35.98,36.02,59134.0,35.8487,35.8885,35.8188,35.8586,59134.0
2023-06-08 15:30:00,36.02,36.04,35.99,36.02,68378.0,35.8586,35.8786,35.8288,35.8586,68378.0
2023-06-08 15:35:00,36.02,36.08,36.01,36.07,67408.0,35.8586,35.9184,35.8487,35.9084,67408.0
2023-06-08 15:40:00,36.07,36.09,36.04,36.09,73093.0,35.9084,35.9283,35.8786,35.9283,73093.0
2023-06-08 15:45:00,36.07,36.17,36.06,36.16,124988.0,35.9084,36.008,35.8985,35.998,124988.0
2023-06-08 15:50:00,36.16,36.19,36.1,36.1,167111.0,35.998,36.0279,35.9383,35.9383,167111.0
2023-06-08 15:55:00,36.11,36.18,36.06,36.16,320139.0,35.9482,36.0179,35.8985,35.998,320139.0
2023-06-09 09:30:00,36.37,36.69,36.32,36.6,183251.0,36.2071,36.5256,36.1573,36.436,183251.0
2023-06-09 09:35:00,36.61,36.65,36.32,36.39,130139.0,36.446,36.4858,36.1573,36.227,130139.0
2023-06-09 09:40:00,36.38,36.64,36.2,36.58,70051.0,36.217,36.4759,36.0378,36.4161,70051.0
2023-06-09 09:45:00,36.58,36.69,36.58,36.59,77797.0,36.4161,36.5256,36.4161,36.4261,77797.0
2023-06-09 09:50:00,36.59,36.64,36.51,36.64,75771.0,36.4261,36.4759,36.3464,36.4759,75771.0
2023-06-09 09:55:00,36.65,36.79,36.65,36.78,59175.0,36.4858,36.6252,36.4858,36.6152,59175.0
2023-06-09 10:00:00,36.78,36.87,36.72,36.75,73209.0,36.6152,36.7048,36.5555,36.5854,73209.0
2023-06-09 10:05:00,36.74,36.77,36.65,36.68,98635.0,36.5754,36.6053,36.4858,36.5157,98635.0
2023-06-09 10:10:00,36.68,36.8,36.67,36.77,101282.0,36.5157,36.6352,36.5057,36.6053,101282.0
2023-06-09 10:15:00,36.77,36.87,36.77,36.87,74222.0,36.6053,36.7048,36.6053,36.7048,74222.0
2023-06-09 10:20:00,36.87,36.98,36.86,36.89,91084.0,36.7048,36.8143,36.6949,36.7247,91084.0
2023-06-09 10:25:00,36.9,36.95,36.89,36.94,92976.0,36.7347,36.7845,36.7247,36.7745,92976.0
2023-06-09 10:30:00,36.93,36.94,36.73,36.73,79131.0,36.7646,36.7745,36.5655,36.5655,79131.0
2023-06-09 10:35:00,36.73,36.88,36.7,36.87,279610.0,36.5655,36.7148,36.5356,36.7048,279610.0
2023-06-09 10:40:00,36.87,36.87,36.67,36.79,79218.0,36.7048,36.7048,36.5057,36.6252,79218.0
2023-06-09 10:45:00,36.8,36.87,36.77,36.77,116508.0,36.6352,36.7048,36.6053,36.6053,116508.0
2023-06-09 10:50:00,36.77,36.78,36.71,36.77,66276.0,36.6053,36.6152,36.5456,36.6053,66276.0
2023-06-09 10:55:00,36.77,36.85,36.76,36.84,47586.0,36.6053,36.6849,36.5953,36.675,47586.0
2023-06-09 11:00:00,36.84,36.85,36.65,36.66,65805.0,36.675,36.6849,36.4858,36.4958,65805.0
2023-06-09 11:05:00,36.66,36.9,36.65,36.89,226051.0,36.4958,36.7347,36.4858,36.7247,226051.0
2023-06-09 11:10:00,36.88,36.9,36.64,36.65,44629.0,36.7148,36.7347,36.4759,36.4858,44629.0
2023-06-09 11:15:00,36.64,36.75,36.62,36.72,51120.0,36.4759,36.5854,36.456,36.5555,51120.0
2023-06-09 11:20:00,36.72,36.82,36.72,36.8,50047.0,36.5555,36.6551,36.5555,36.6352,50047.0
2023-06-09 11:25:00,36.8,36.83,36.73,36.76,51635.0,36.6352,36.665,36.5655,36.5953,51635.0
2023-06-09 11:30:00,36.76,36.84,36.75,36.84,45782.0,36.5953,36.675,36.5854,36.675,45782.0
2023-06-09 11:35:00,36.84,36.86,36.83,36.84,44855.0,36.675,36.6949,36.665,36.675,44855.0
2023-06-09 11:40:00,36.84,36.86,36.79,36.81,80619.0,36.675,36.6949,36.6252,36.6451,80619.0
2023-06-09 11:45:00,36.81,36.86,36.77,36.81,46647.0,36.6451,36.6949,36.6053,36.6451,46647.0
2023-06-09 11:50:00,36.82,36.83,36.77,36.82,43419.0,36.6551,36.665,36.6053,36.6551,43419.0
2023-06-09 11:55:00,36.83,36.86,36.77,36.8,88875.0,36.665,36.6949,36.6053,36.6352,88875.0
2023-06-09 12:00:00,36.81,36.83,36.76,36.81,43921.0,36.6451,36.665,36.5953,36.6451,43921.0
2023-06-09 12:05:00,36.82,36.86,36.79,36.81,42295.0,36.6551,36.6949,36.6252,36.6451,42295.0
2023-06-09 12:10:00,36.81,36.85,36.79,36.82,31140.0,36.6451,36.6849,36.6252,36.6551,31140.0
2023-06-09 12:15:00,36.81,36.88,36.81,36.87,61044.0,36.6451,36.7148,36.6451,36.7048,61044.0
2023-06-09 12:20:00,36.87,36.99,36.84,36.98,53234.0,36.7048,36.8243,36.675,36.8143,53234.0
2023-06-09 12:25:00,36.98,37.0,36.88,36.9,176655.0,36.8143,36.8343,36.7148,36.7347,176655.0
2023-06-09 12:30:00,36.9,37.15,36.89,37.02,292977.0,36.7347,36.9836,36.7247,36.8542,292977.0
2023-06-09 12:35:00,37.03,37.06,36.99,37.03,80447.0,36.8641,36.894,36.8243,36.8641,80447.0
2023-06-09 12:40:00,37.03,37.07,37.01,37.04,39571.0,36.8641,36.9039,36.8442,36.8741,39571.0
2023-06-09 12:45:00,37.05,37.07,36.98,36.98,34684.0,36.884,36.9039,36.8143,36.8143,34684.0
2023-06-09 12:50:00,36.99,37.02,36.99,37.02,19925.0,36.8243,36.8542,36.8243,36.8542,19925.0
2023-06-09 12:55:00,37.01,37.03,36.98,37.02,21531.0,36.8442,36.8641,36.8143,36.8542,21531.0
2023-06-09 13:00:00,37.02,37.03,36.98,37.0,37000.0,36.8542,36.8641,36.8143,36.8343,37000.0
2023-06-09 13:05:00,37.0,37.02,36.98,37.0,106957.0,36.8343,36.8542,36.8143,36.8343,106957.0
2023-06-09 13:10:00,37.0,37.15,37.0,37.13,30059.0,36.8343,36.9836,36.8343,36.9637,30059.0
2023-06-09 13:15:00,37.13,37.18,37.12,37.14,24446.0,36.9637,37.0134,36.9537,36.9736,24446.0
2023-06-09 13:20:00,37.14,37.25,37.14,37.23,38399.0,36.9736,37.0831,36.9736,37.0632,38399.0
2023-06-09 13:25:00,37.23,37.28,37.2,37.23,114401.0,37.0632,37.113,37.0334,37.0632,114401.0
2023-06-09 13:30:00,37.24,37.4,37.23,37.4,115674.0,37.0732,37.2325,37.0632,37.2325,115674.0
2023-06-09 13:35:00,37.39,37.44,37.22,37.26,89005.0,37.2225,37.2723,37.0533,37.0931,89005.0
2023-06-09 13:40:00,37.27,37.38,37.26,37.37,34185.0,37.103,37.2126,37.0931,37.2026,34185.0
2023-06-09 13:45:00,37.38,37.39,37.29,37.31,34430.0,37.2126,37.2225,37.123,37.1429,34430.0
2023-06-09 13:50:00,37.3,37.31,37.27,37.3,24102.0,37.1329,37.1429,37.103,37.1329,24102.0
2023-06-09 13:55:00,37.3,37.32,37.27,37.27,16358.0,37.1329,37.1528,37.103,37.103,16358.0
2023-06-09 14:00:00,37.28,37.3,37.26,37.27,25233.0,37.113,37.1329,37.0931,37.103,25233.0
2023-06-09 14:05:00,37.26,37.31,37.25,37.29,46570.0,37.0931,37.1429,37.0831,37.123,46570.0
2023-06-09 14:10:00,37.29,37.37,37.29,37.34,40440.0,37.123,37.2026,37.123,37.1727,40440.0
2023-06-09 14:15:00,37.34,37.35,37.29,37.3,28096.0,37.1727,37.1827,37.123,37.1329,28096.0
2023-06-09 14:20:00,37.3,37.31,37.21,37.23,41577.0,37.1329,37.1429,37.0433,37.0632,41577.0
2023-06-09 14:25:00,37.23,37.32,37.23,37.31,55118.0,37.0632,37.1528,37.0632,37.1429,55118.0
2023-06-09 14:30:00,37.3,37.38,37.3,37.37,59031.0,37.1329,37.2126,37.1329,37.2026,59031.0
2023-06-09 14:35:00,37.36,37.37,37.35,37.36,50046.0,37.1926,37.2026,37.1827,37.1926,50046.0
2023-06-09 14:40:00,37.36,37.49,37.35,37.48,55191.0,37.1926,37.3221,37.1827,37.3121,55191.0
2023-06-09 14:45:00,37.48,37.59,37.47,37.55,102201.0,37.3121,37.4216,37.3021,37.3818,102201.0
2023-06-09 14:50:00,37.55,37.57,37.5,37.55,42094.0,37.3818,37.4017,37.332,37.3818,42094.0
2023-06-09 14:55:00,37.55,37.61,37.54,37.57,51841.0,37.3818,37.4415,37.3718,37.4017,51841.0
2023-06-09 15:00:00,37.57,37.6,37.46,37.58,43414.0,37.4017,37.4316,37.2922,37.4117,43414.0
2023-06-09 15:05:00,37.59,37.59,37.49,37.55,46252.0,37.4216,37.4216,37.3221,37.3818,46252.0
2023-06-09 15:10:00,37.55,37.64,37.55,37.61,68061.0,37.3818,37.4714,37.3818,37.4415,68061.0
2023-06-09 15:15:00,37.61,37.63,37.56,37.59,52156.0,37.4415,37.4614,37.3917,37.4216,52156.0
2023-06-09 15:20:00,37.59,37.6,37.54,37.59,49272.0,37.4216,37.4316,37.3718,37.4216,49272.0
2023-06-09 15:25:00,37.59,37.62,37.58,37.59,47958.0,37.4216,37.4515,37.4117,37.4216,47958.0
2023-06-09 15:30:00,37.59,37.62,37.54,37.59,69660.0,37.4216,37.4515,37.3718,37.4216,69660.0
2023-06-09 15:35:00,37.6,37.62,37.58,37.62,89115.0,37.4316,37.4515,37.4117,37.4515,89115.0
2023-06-09 15:40:00,37.62,37.65,37.6,37.64,73369.0,37.4515,37.4813,37.4316,37.4714,73369.0
2023-06-09 15:45:00,37.64,37.66,37.61,37.64,103877.0,37.4714,37.4913,37.4415,37.4714,103877.0
2023-06-09 15:50:00,37.64,37.72,37.64,37.69,249700.0,37.4714,37.551,37.4714,37.5212,249700.0
2023-06-09 15:55:00,37.69,37.84,37.68,37.78,940895.0,37.5212,37.6705,37.5112,37.6108,940895.0
2023-06-12 09:30:00,37.24,37.69,37.24,37.55,261664.0,37.0732,37.5212,37.0732,37.3818,261664.0
2023-06-12 09:35:00,37.56,37.64,37.11,37.24,135662.0,37.3917,37.4714,36.9438,37.0732,135662.0
2023-06-12 09:40:00,37.24,37.42,37.2,37.37,89695.0,37.0732,37.2524,37.0334,37.2026,89695.0
2023-06-12 09:45:00,37.36,37.41,37.28,37.36,103388.0,37.1926,37.2424,37.113,37.1926,103388.0
2023-06-12 09:50:00,37.37,37.54,37.32,37.52,78522.0,37.2026,37.3718,37.1528,37.3519,78522.0
2023-06-12 09:55:00,37.52,37.64,37.38,37.38,67185.0,37.3519,37.4714,37.2126,37.2126,67185.0
2023-06-12 10:00:00,37.38,37.41,37.21,37.21,133227.0,37.2126,37.2424,37.0433,37.0433,133227.0
2023-06-12 10:05:00,37.18,37.27,37.12,37.23,88783.0,37.0134,37.103,36.9537,37.0632,88783.0
2023-06-12 10:10:00,37.24,37.36,37.08,37.12,178788.0,37.0732,37.1926,36.9139,36.9537,178788.0
2023-06-12 10:15:00,37.11,37.26,37.1,37.14,106739.0,36.9438,37.0931,36.9338,36.9736,106739.0
2023-06-12 10:20:00,37.15,37.23,37.02,37.11,611817.0,36.9836,37.0632,36.8542,36.9438,611817.0
2023-06-12 10:25:00,37.11,37.11,36.88,36.95,135737.0,36.9438,36.9438,36.7148,36.7845,135737.0
2023-06-12 10:30:00,36.95,37.18,36.95,37.15,122555.0,36.7845,37.0134,36.7845,36.9836,122555.0
2023-06-12 10:35:00,37.16,37.22,36.9,36.97,66077.0,36.9935,37.0533,36.7347,36.8044,66077.0
2023-06-12 10:40:00,36.96,37.17,36.9,37.14,498594.0,36.7944,37.0035,36.7347,36.9736,498594.0
2023-06-12 10:45:00,37.13,37.25,37.13,37.23,49448.0,36.9637,37.0831,36.9637,37.0632,49448.0
2023-06-12 10:50:00,37.21,37.42,37.21,37.41,60149.0,37.0433,37.2524,37.0433,37.2424,60149.0
2023-06-12 10:55:00,37.39,37.47,37.22,37.22,54673.0,37.2225,37.3021,37.0533,37.0533,54673.0
2023-06-12 11:00:00,37.21,37.28,37.2,37.22,39112.0,37.0433,37.113,37.0334,37.0533,39112.0
2023-06-12 11:05:00,37.22,37.28,37.2,37.2,51207.0,37.0533,37.113,37.0334,37.0334,51207.0
2023-06-12 11:10:00,37.21,37.25,37.15,37.17,54575.0,37.0433,37.0831,36.9836,37.0035,54575.0
2023-06-12 11:15:00,37.17,37.26,36.93,37.25,114713.0,37.0035,37.0931,36.7646,37.0831,114713.0
2023-06-12 11:20:00,37.27,37.29,37.24,37.28,85686.0,37.103,37.123,37.0732,37.113,85686.0
2023-06-12 11:25:00,37.28,37.29,37.24,37.26,62224.0,37.113,37.123,37.0732,37.0931,62224.0
2023-06-12 11:30:00,37.25,37.27,37.21,37.26,224817.0,37.0831,37.103,37.0433,37.0931,224817.0
2023-06-12 11:35:00,37.25,37.26,37.16,37.23,81836.0,37.0831,37.0931,36.9935,37.0632,81836.0
2023-06-12 11:40:00,37.23,37.24,37.16,37.24,260385.0,37.0632,37.0732,36.9935,37.0732,260385.0
2023-06-12 11:45:00,37.24,37.3,37.06,37.09,74785.0,37.0732,37.1329,36.894,36.9239,74785.0
2023-06-12 11:50:00,37.09,37.2,37.07,37.19,36418.0,36.9239,37.0334,36.9039,37.0234,36418.0
2023-06-12 11:55:00,37.18,37.25,37.17,37.2,21579.0,37.0134,37.0831,37.0035,37.0334,21579.0
2023-06-12 12:00:00,37.2,37.24,37.13,37.14,29898.0,37.0334,37.0732,36.9637,36.9736,29898.0
2023-06-12 12:05:00,37.14,37.19,37.14,37.15,20368.0,36.9736,37.0234,36.9736,36.9836,20368.0
2023-06-12 12:10:00,37.14,37.19,37.11,37.16,33134.0,36.9736,37.0234,36.9438,36.9935,33134.0
2023-06-12 12:15:00,37.17,37.18,37.13,37.16,26606.0,37.0035,37.0134,36.9637,36.9935,26606.0
2023-06-12 12:20:00,37.16,37.16,37.12,37.14,15908.0,36.9935,36.9935,36.9537,36.9736,15908.0
2023-06-12 12:25:00,37.14,37.17,37.13,37.16,15953.0,36.9736,37.0035,36.9637,36.9935,15953.0
2023-06-12 12:30:00,37.16,37.16,37.13,37.14,20327.0,36.9935,36.9935,36.9637,36.9736,20327.0
2023-06-12 12:35:00,37.13,37.15,37.08,37.09,20310.0,36.9637,36.9836,36.9139,36.9239,20310.0
2023-06-12 12:40:00,37.09,37.14,37.07,37.08,27257.0,36.9239,36.9736,36.9039,36.9139,27257.0
2023-06-12 12:45:00,37.07,37.12,37.04,37.11,31835.0,36.9039,36.9537,36.8741,36.9438,31835.0
2023-06-12 12:50:00,37.12,37.12,37.07,37.08,20753.0,36.9537,36.9537,36.9039,36.9139,20753.0
2023-06-12 12:55:00,37.08,37.1,37.0,37.02,21403.0,36.9139,36.9338,36.8343,36.8542,21403.0
2023-06-12 13:00:00,37.03,37.06,36.95,36.96,16986.0,36.8641,36.894,36.7845,36.7944,16986.0
2023-06-12 13:05:00,36.96,36.97,36.88,36.88,15994.0,36.7944,36.8044,36.7148,36.7148,15994.0
2023-06-12 13:10:00,36.89,36.9,36.82,36.82,15189.0,36.7247,36.7347,36.6551,36.6551,15189.0
2023-06-12 13:15:00,36.82,36.89,36.82,36.85,25320.0,36.6551,36.7247,36.6551,36.6849,25320.0
2023-06-12 13:20:00,36.84,36.86,36.76,36.78,28514.0,36.675,36.6949,36.5953,36.6152,28514.0
2023-06-12 13:25:00,36.8,36.85,36.8,36.84,15643.0,36.6352,36.6849,36.6352,36.675,15643.0
2023-06-12 13:30:00,36.84,36.92,36.83,36.89,18737.0,36.675,36.7546,36.665,36.7247,18737.0
2023-06-12 13:35:00,36.88,36.93,36.86,36.91,25243.0,36.7148,36.7646,36.6949,36.7447,25243.0
2023-06-12 13:40:00,36.91,36.98,36.9,36.95,17816.0,36.7447,36.8143,36.7347,36.7845,17816.0
2023-06-12 13:45:00,36.94,37.0,36.93,36.95,27792.0,36.7745,36.8343,36.7646,36.7845,27792.0
2023-06-12 13:50:00,36.95,36.97,36.9,36.91,14290.0,36.7845,36.8044,36.7347,36.7447,14290.0
2023-06-12 13:55:00,36.9,36.96,36.9,36.93,12972.0,36.7347,36.7944,36.7347,36.7646,12972.0
2023-06-12 14:00:00,36.93,36.94,36.86,36.89,31502.0,36.7646,36.7745,36.6949,36.7247,31502.0
2023-06-12 14:05:00,36.91,36.91,36.87,36.9,14985.0,36.7447,36.7447,36.7048,36.7347,14985.0
2023-06-12 14:10:00,36.9,36.99,36.9,36.99,17815.0,36.7347,36.8243,36.7347,36.8243,17815.0
2023-06-12 14:15:00,36.98,36.98,36.92,36.95,18457.0,36.8143,36.8143,36.7546,36.7845,18457.0
2023-06-12 14:20:00,36.94,36.94,36.89,36.91,14063.0,36.7745,36.7745,36.7247,36.7447,14063.0
2023-06-12 14:25:00,36.9,36.9,36.86,36.87,12405.0,36.7347,36.7347,36.6949,36.7048,12405.0
2023-06-12 14:30:00,36.87,36.9,36.84,36.87,22450.0,36.7048,36.7347,36.675,36.7048,22450.0
2023-06-12 14:35:00,36.87,36.89,36.82,36.82,30154.0,36.7048,36.7247,36.6551,36.6551,30154.0
2023-06-12 14:40:00,36.83,36.86,36.8,36.86,21644.0,36.665,36.6949,36.6352,36.6949,21644.0
2023-06-12 14:45:00,36.86,36.88,36.85,36.86,16319.0,36.6949,36.7148,36.6849,36.6949,16319.0
2023-06-12 14:50:00,36.86,36.93,36.85,36.89,33265.0,36.6949,36.7646,36.6849,36.7247,33265.0
2023-06-12 14:55:00,36.89,36.9,36.86,36.88,21664.0,36.7247,36.7347,36.6949,36.7148,21664.0
2023-06-12 15:00:00,36.88,36.9,36.83,36.9,25382.0,36.7148,36.7347,36.665,36.7347,25382.0
2023-06-12 15:05:00,36.91,36.96,36.89,36.96,21683.0,36.7447,36.7944,36.7247,36.7944,21683.0
2023-06-12 15:10:00,36.95,36.96,36.89,36.91,24606.0,36.7845,36.7944,36.7247,36.7447,24606.0
2023-06-12 15:15:00,36.91,36.93,36.88,36.88,22432.0,36.7447,36.7646,36.7148,36.7148,22432.0
2023-06-12 15:20:00,36.88,36.92,36.87,36.91,30939.0,36.7148,36.7546,36.7048,36.7447,30939.0
2023-06-12 15:25:00,36.91,37.0,36.9,36.98,33715.0,36.7447,36.8343,36.7347,36.8143,33715.0
2023-06-12 15:30:00,36.98,37.0,36.93,36.95,40185.0,36.8143,36.8343,36.7646,36.7845,40185.0
2023-06-12 15:35:00,36.95,36.99,36.9,36.92,46827.0,36.7845,36.8243,36.7347,36.7546,46827.0
2023-06-12 15:40:00,36.91,36.94,36.9,36.94,42058.0,36.7447,36.7745,36.7347,36.7745,42058.0
2023-06-12 15:45:00,36.93,36.93,36.87,36.87,47933.0,36.7646,36.7646,36.7048,36.7048,47933.0
2023-06-12 15:50:00,36.87,36.87,36.75,36.83,137278.0,36.7048,36.7048,36.5854,36.665,137278.0
2023-06-12 15:55:00,36.83,36.84,36.78,36.79,206483.0,36.665,36.675,36.6152,36.6252,206483.0
2023-06-13 09:30:00,37.8,37.85,37.5,37.68,195184.0,37.6307,37.6804,37.332,37.5112,195184.0
2023-06-13 09:35:00,37.68,37.91,37.62,37.78,162949.0,37.5112,37.7402,37.4515,37.6108,162949.0
2023-06-13 09:40:00,37.79,37.85,37.6,37.64,103885.0,37.6207,37.6804,37.4316,37.4714,103885.0
2023-06-13 09:45:00,37.65,37.7,37.28,37.41,90640.0,37.4813,37.5311,37.113,37.2424,90640.0
2023-06-13 09:50:00,37.41,37.41,37.17,37.29,51787.0,37.2424,37.2424,37.0035,37.123,51787.0
2023-06-13 09:55:00,37.3,37.33,37.07,37.16,73850.0,37.1329,37.1628,36.9039,36.9935,73850.0
2023-06-13 10:00:00,37.16,37.23,37.1,37.18,39986.0,36.9935,37.0632,36.9338,37.0134,39986.0
2023-06-13 10:05:00,37.18,37.19,37.09,37.11,46862.0,37.0134,37.0234,36.9239,36.9438,46862.0
2023-06-13 10:10:00,37.11,37.11,36.92,37.0,36727.0,36.9438,36.9438,36.7546,36.8343,36727.0
2023-06-13 10:15:00,37.02,37.02,36.93,36.97,38213.0,36.8542,36.8542,36.7646,36.8044,38213.0
2023-06-13 10:20:00,36.97,37.02,36.93,37.01,48645.0,36.8044,36.8542,36.7646,36.8442,48645.0
2023-06-13 10:25:00,37.01,37.05,36.96,37.02,63245.0,36.8442,36.884,36.7944,36.8542,63245.0
2023-06-13 10:30:00,37.02,37.06,36.99,37.01,104160.0,36.8542,36.894,36.8243,36.8442,104160.0
2023-06-13 10:35:00,37.01,37.08,36.96,37.01,50834.0,36.8442,36.9139,36.7944,36.8442,50834.0
2023-06-13 10:40:00,37.01,37.05,36.98,37.04,23590.0,36.8442,36.884,36.8143,36.8741,23590.0
2023-06-13 10:45:00,37.06,37.09,37.0,37.05,26787.0,36.894,36.9239,36.8343,36.884,26787.0
2023-06-13 10:50:00,37.05,37.08,36.98,37.0,30803.0,36.884,36.9139,36.8143,36.8343,30803.0
2023-06-13 10:55:00,37.0,37.04,36.91,36.93,23765.0,36.8343,36.8741,36.7447,36.7646,23765.0
2023-06-13 11:00:00,36.92,36.94,36.88,36.93,17865.0,36.7546,36.7745,36.7148,36.7646,17865.0
2023-06-13 11:05:00,36.92,36.92,36.89,36.89,13821.0,36.7546,36.7546,36.7247,36.7247,13821.0
2023-06-13 11:10:00,36.9,36.97,36.87,36.97,26177.0,36.7347,36.8044,36.7048,36.8044,26177.0
2023-06-13 11:15:00,36.96,37.02,36.96,36.98,23271.0,36.7944,36.8542,36.7944,36.8143,23271.0
2023-06-13 11:20:00,36.98,36.99,36.94,36.95,19904.0,36.8143,36.8243,36.7745,36.7845,19904.0
2023-06-13 11:25:00,36.95,37.03,36.94,37.02,16646.0,36.7845,36.8641,36.7745,36.8542,16646.0
2023-06-13 11:30:00,37.02,37.16,36.99,37.16,24698.0,36.8542,36.9935,36.8243,36.9935,24698.0
2023-06-13 11:35:00,37.16,37.23,37.15,37.18,28307.0,36.9935,37.0632,36.9836,37.0134,28307.0
2023-06-13 11:40:00,37.19,37.24,37.19,37.22,17068.0,37.0234,37.0732,37.0234,37.0533,17068.0
2023-06-13 11:45:00,37.22,37.28,37.2,37.28,13920.0,37.0533,37.113,37.0334,37.113,13920.0
2023-06-13 11:50:00,37.28,37.3,37.23,37.25,24588.0,37.113,37.1329,37.0632,37.0831,24588.0
2023-06-13 11:55:00,37.24,37.25,37.09,37.09,26110.0,37.0732,37.0831,36.9239,36.9239,26110.0
2023-06-13 12:00:00,37.08,37.11,37.05,37.1,16357.0,36.9139,36.9438,36.884,36.9338,16357.0
2023-06-13 12:05:00,37.11,37.14,37.04,37.04,16331.0,36.9438,36.9736,36.8741,36.8741,16331.0
2023-06-13 12:10:00,37.04,37.05,36.99,36.99,42016.0,36.8741,36.884,36.8243,36.8243,42016.0
2023-06-13 12:15:00,36.98,36.99,36.95,36.97,44820.0,36.8143,36.8243,36.7845,36.8044,44820.0
2023-06-13 12:20:00,36.97,37.03,36.97,36.99,42040.0,36.8044,36.8641,36.8044,36.8243,42040.0
2023-06-13 12:25:00,36.98,36.99,36.95,36.98,30477.0,36.8143,36.8243,36.7845,36.8143,30477.0
2023-06-13 12:30:00,36.98,36.99,36.93,36.94,43401.0,36.8143,36.8243,36.7646,36.7745,43401.0
2023-06-13 12:35:00,36.94,37.02,36.93,37.01,54153.0,36.7745,36.8542,36.7646,36.8442,54153.0
2023-06-13 12:40:00,37.01,37.01,36.98,36.99,27154.0,36.8442,36.8442,36.8143,36.8243,27154.0
2023-06-13 12:45:00,36.99,36.99,36.83,36.84,105337.0,36.8243,36.8243,36.665,36.675,105337.0
2023-06-13 12:50:00,36.84,36.89,36.8,36.86,71461.0,36.675,36.7247,36.6352,36.6949,71461.0
2023-06-13 12:55:00,36.86,36.87,36.82,36.83,34561.0,36.6949,36.7048,36.6551,36.665,34561.0
2023-06-13 13:00:00,36.83,36.86,36.67,36.68,94178.0,36.665,36.6949,36.5057,36.5157,94178.0
2023-06-13 13:05:00,36.68,36.74,36.67,36.7,51377.0,36.5157,36.5754,36.5057,36.5356,51377.0
2023-06-13 13:10:00,36.7,36.7,36.58,36.59,41760.0,36.5356,36.5356,36.4161,36.4261,41760.0
2023-06-13 13:15:00,36.59,36.74,36.56,36.74,53257.0,36.4261,36.5754,36.3962,36.5754,53257.0
2023-06-13 13:20:00,36.74,36.75,36.59,36.59,50269.0,36.5754,36.5854,36.4261,36.4261,50269.0
2023-06-13 13:25:00,36.59,36.59,36.54,36.55,36340.0,36.4261,36.4261,36.3763,36.3863,36340.0
2023-06-13 13:30:00,36.55,36.64,36.54,36.64,25750.0,36.3863,36.4759,36.3763,36.4759,25750.0
2023-06-13 13:35:00,36.64,36.76,36.63,36.76,24244.0,36.4759,36.5953,36.4659,36.5953,24244.0
2023-06-13 13:40:00,36.76,36.78,36.7,36.7,19464.0,36.5953,36.6152,36.5356,36.5356,19464.0
2023-06-13 13:45:00,36.7,36.7,36.57,36.59,36715.0,36.5356,36.5356,36.4062,36.4261,36715.0
2023-06-13 13:50:00,36.6,36.62,36.55,36.59,38931.0,36.436,36.456,36.3863,36.4261,38931.0
2023-06-13 13:55:00,36.6,36.61,36.56,36.57,35095.0,36.436,36.446,36.3962,36.4062,35095.0
2023-06-13 14:00:00,36.57,36.61,36.48,36.49,44663.0,36.4062,36.446,36.3166,36.3265,44663.0
2023-06-13 14:05:00,36.48,36.49,36.42,36.46,36075.0,36.3166,36.3265,36.2569,36.2967,36075.0
2023-06-13 14:10:00,36.47,36.47,36.35,36.41,56563.0,36.3066,36.3066,36.1872,36.2469,56563.0
2023-06-13 14:15:00,36.4,36.4,36.3,36.36,47072.0,36.2369,36.2369,36.1374,36.1971,47072.0
2023-06-13 14:20:00,36.35,36.36,36.32,36.35,32910.0,36.1872,36.1971,36.1573,36.1872,32910.0
2023-06-13 14:25:00,36.35,36.35,36.19,36.19,52437.0,36.1872,36.1872,36.0279,36.0279,52437.0
2023-06-13 14:30:00,36.2,36.27,36.18,36.27,66140.0,36.0378,36.1075,36.0179,36.1075,66140.0
2023-06-13 14:35:00,36.27,36.27,36.19,36.25,63655.0,36.1075,36.1075,36.0279,36.0876,63655.0
2023-06-13 14:40:00,36.25,36.26,36.22,36.25,36050.0,36.0876,36.0976,36.0577,36.0876,36050.0
2023-06-13 14:45:00,36.26,36.32,36.24,36.26,80752.0,36.0976,36.1573,36.0777,36.0976,80752.0
2023-06-13 14:50:00,36.25,36.28,36.19,36.25,43610.0,36.0876,36.1175,36.0279,36.0876,43610.0
2023-06-13 14:55:00,36.25,36.27,36.2,36.23,48683.0,36.0876,36.1075,36.0378,36.0677,48683.0
2023-06-13 15:00:00,36.23,36.26,36.18,36.25,41955.0,36.0677,36.0976,36.0179,36.0876,41955.0
2023-06-13 15:05:00,36.25,36.27,36.2,36.24,50037.0,36.0876,36.1075,36.0378,36.0777,50037.0
2023-06-13 15:10:00,36.24,36.25,36.2,36.22,39315.0,36.0777,36.0876,36.0378,36.0577,39315.0
2023-06-13 15:15:00,36.21,36.27,36.2,36.23,44208.0,36.0478,36.1075,36.0378,36.0677,44208.0
2023-06-13 15:20:00,36.24,36.26,36.2,36.23,91821.0,36.0777,36.0976,36.0378,36.0677,91821.0
2023-06-13 15:25:00,36.24,36.26,36.2,36.22,92030.0,36.0777,36.0976,36.0378,36.0577,92030.0
2023-06-13 15:30:00,36.22,36.26,36.17,36.2,110823.0,36.0577,36.0976,36.008,36.0378,110823.0
2023-06-13 15:35:00,36.2,36.22,36.16,36.19,95482.0,36.0378,36.0577,35.998,36.0279,95482.0
2023-06-13 15:40:00,36.19,36.21,36.12,36.15,131189.0,36.0279,36.0478,35.9582,35.9881,131189.0
2023-06-13 15:45:00,36.15,36.2,36.14,36.19,131154.0,35.9881,36.0378,35.9781,36.0279,131154.0
2023-06-13 15:50:00,36.19,36.26,36.09,36.18,315409.0,36.0279,36.0976,35.9283,36.0179,315409.0
2023-06-13 15:55:00,36.18,36.18,36.09,36.16,652546.0,36.0179,36.0179,35.9283,35.998,652546.0
2023-06-14 09:30:00,35.6,35.97,35.5,35.93,183452.0,35.4405,35.8089,35.341,35.769,183452.0
2023-06-14 09:35:00,35.92,36.1,35.89,35.97,108769.0,35.7591,35.9383,35.7292,35.8089,108769.0
2023-06-14 09:40:00,35.97,36.16,35.96,36.1,102985.0,35.8089,35.998,35.7989,35.9383,102985.0
2023-06-14 09:45:00,36.1,36.21,36.02,36.07,161352.0,35.9383,36.0478,35.8586,35.9084,161352.0
2023-06-14 09:50:00,36.06,36.1,35.99,36.01,80750.0,35.8985,35.9383,35.8288,35.8487,80750.0
2023-06-14 09:55:00,36.02,36.11,35.99,36.11,76730.0,35.8586,35.9482,35.8288,35.9482,76730.0
2023-06-14 10:00:00,36.1,36.29,36.07,36.16,115699.0,35.9383,36.1274,35.9084,35.998,115699.0
2023-06-14 10:05:00,36.16,36.21,36.11,36.19,104393.0,35.998,36.0478,35.9482,36.0279,104393.0
2023-06-14 10:10:00,36.19,36.32,36.18,36.27,159407.0,36.0279,36.1573,36.0179,36.1075,159407.0
2023-06-14 10:15:00,36.26,36.35,36.14,36.16,130826.0,36.0976,36.1872,35.9781,35.998,130826.0
2023-06-14 10:20:00,36.16,36.18,36.08,36.17,97795.0,35.998,36.0179,35.9184,36.008,97795.0
2023-06-14 10:25:00,36.18,36.18,36.06,36.08,127637.0,36.0179,36.0179,35.8985,35.9184,127637.0
2023-06-14 10:30:00,36.07,36.11,36.02,36.09,56982.0,35.9084,35.9482,35.8586,35.9283,56982.0
2023-06-14 10:35:00,36.08,36.1,36.04,36.09,37465.0,35.9184,35.9383,35.8786,35.9283,37465.0
2023-06-14 10:40:00,36.09,36.11,36.06,36.07,53628.0,35.9283,35.9482,35.8985,35.9084,53628.0
2023-06-14 10:45:00,36.07,36.08,36.01,36.05,27128.0,35.9084,35.9184,35.8487,35.8885,27128.0
2023-06-14 10:50:00,36.05,36.09,36.04,36.08,84133.0,35.8885,35.9283,35.8786,35.9184,84133.0
2023-06-14 10:55:00,36.08,36.11,36.07,36.1,50417.0,35.9184,35.9482,35.9084,35.9383,50417.0
2023-06-14 11:00:00,36.09,36.17,36.07,36.12,103876.0,35.9283,36.008,35.9084,35.9582,103876.0
2023-06-14 11:05:00,36.12,36.13,36.09,36.09,45351.0,35.9582,35.9682,35.9283,35.9283,45351.0
2023-06-14 11:10:00,36.09,36.1,36.05,36.05,26710.0,35.9283,35.9383,35.8885,35.8885,26710.0
2023-06-14 11:15:00,36.05,36.07,36.0,36.02,28425.0,35.8885,35.9084,35.8387,35.8586,28425.0
2023-06-14 11:20:00,36.02,36.11,36.02,36.11,28765.0,35.8586,35.9482,35.8586,35.9482,28765.0
2023-06-14 11:25:00,36.11,36.11,36.05,36.07,25282.0,35.9482,35.9482,35.8885,35.9084,25282.0
2023-06-14 11:30:00,36.08,36.09,36.06,36.08,21050.0,35.9184,35.9283,35.8985,35.9184,21050.0
2023-06-14 11:35:00,36.08,36.1,36.07,36.1,19976.0,35.9184,35.9383,35.9084,35.9383,19976.0
2023-06-14 11:40:00,36.1,36.1,36.04,36.05,20165.0,35.9383,35.9383,35.8786,35.8885,20165.0
2023-06-14 11:45:00,36.05,36.1,36.04,36.08,33868.0,35.8885,35.9383,35.8786,35.9184,33868.0
2023-06-14 11:50:00,36.08,36.1,36.06,36.09,21284.0,35.9184,35.9383,35.8985,35.9283,21284.0
2023-06-14 11:55:00,36.09,36.1,36.07,36.09,27857.0,35.9283,35.9383,35.9084,35.9283,27857.0
2023-06-14 12:00:00,36.09,36.1,36.06,36.09,12669.0,35.9283,35.9383,35.8985,35.9283,12669.0
2023-06-14 12:05:00,36.09,36.09,36.07,36.09,51424.0,35.9283,35.9283,35.9084,35.9283,51424.0
2023-06-14 12:10:00,36.09,36.11,36.08,36.1,26774.0,35.9283,35.9482,35.9184,35.9383,26774.0
2023-06-14 12:15:00,36.1,36.1,36.01,36.05,21671.0,35.9383,35.9383,35.8487,35.8885,21671.0
2023-06-14 12:20:00,36.06,36.1,36.05,36.06,24129.0,35.8985,35.9383,35.8885,35.8985,24129.0
2023-06-14 12:25:00,36.06,36.1,36.06,36.09,23346.0,35.8985,35.9383,35.8985,35.9283,23346.0
2023-06-14 12:30:00,36.09,36.1,36.04,36.05,48816.0,35.9283,35.9383,35.8786,35.8885,48816.0
2023-06-14 12:35:00,36.05,36.05,36.0,36.03,47757.0,35.8885,35.8885,35.8387,35.8686,47757.0
2023-06-14 12:40:00,36.04,36.07,36.01,36.02,33885.0,35.8786,35.9084,35.8487,35.8586,33885.0
2023-06-14 12:45:00,36.02,36.04,35.99,36.02,55221.0,35.8586,35.8786,35.8288,35.8586,55221.0
2023-06-14 12:50:00,36.02,36.05,35.99,36.0,32113.0,35.8586,35.8885,35.8288,35.8387,32113.0
2023-06-14 12:55:00,36.0,36.01,35.98,36.0,22425.0,35.8387,35.8487,35.8188,35.8387,22425.0
2023-06-14 13:00:00,36.0,36.02,35.97,36.01,25941.0,35.8387,35.8586,35.8089,35.8487,25941.0
2023-06-14 13:05:00,36.0,36.02,35.98,36.02,47762.0,35.8387,35.8586,35.8188,35.8586,47762.0
2023-06-14 13:10:00,36.02,36.05,35.99,36.02,30831.0,35.8586,35.8885,35.8288,35.8586,30831.0
2023-06-14 13:15:00,36.01,36.02,35.97,36.0,34836.0,35.8487,35.8586,35.8089,35.8387,34836.0
2023-06-14 13:20:00,35.99,36.02,35.97,36.01,27137.0,35.8288,35.8586,35.8089,35.8487,27137.0
2023-06-14 13:25:00,36.0,36.02,35.99,36.01,31918.0,35.8387,35.8586,35.8288,35.8487,31918.0
2023-06-14 13:30:00,36.01,36.01,35.99,36.01,20989.0,35.8487,35.8487,35.8288,35.8487,20989.0
2023-06-14 13:35:00,36.0,36.05,35.99,36.05,33153.0,35.8387,35.8885,35.8288,35.8885,33153.0
2023-06-14 13:40:00,36.05,36.05,36.0,36.01,20856.0,35.8885,35.8885,35.8387,35.8487,20856.0
2023-06-14 13:45:00,36.0,36.04,35.98,36.02,20383.0,35.8387,35.8786,35.8188,35.8586,20383.0
2023-06-14 13:50:00,36.03,36.05,36.02,36.02,24419.0,35.8686,35.8885,35.8586,35.8586,24419.0
2023-06-14 13:55:00,36.02,36.02,35.97,36.0,16144.0,35.8586,35.8586,35.8089,35.8387,16144.0
2023-06-14 14:00:00,35.99,35.99,35.8,35.87,23636.0,35.8288,35.8288,35.6396,35.7093,23636.0
2023-06-14 14:05:00,35.88,35.88,35.7,35.78,19679.0,35.7193,35.7193,35.5401,35.6197,19679.0
2023-06-14 14:10:00,35.79,35.86,35.76,35.83,27426.0,35.6297,35.6994,35.5998,35.6695,27426.0
2023-06-14 14:15:00,35.83,35.87,35.76,35.78,23462.0,35.6695,35.7093,35.5998,35.6197,23462.0
2023-06-14 14:20:00,35.78,35.82,35.73,35.74,15766.0,35.6197,35.6595,35.5699,35.5799,15766.0
2023-06-14 14:25:00,35.73,35.76,35.69,35.74,27049.0,35.5699,35.5998,35.5301,35.5799,27049.0
2023-06-14 14:30:00,35.73,35.76,35.7,35.71,36502.0,35.5699,35.5998,35.5401,35.55,36502.0
2023-06-14 14:35:00,35.72,35.82,35.71,35.8,56883.0,35.56,35.6595,35.55,35.6396,56883.0
2023-06-14 14:40:00,35.8,35.88,35.79,35.88,35690.0,35.6396,35.7193,35.6297,35.7193,35690.0
2023-06-14 14:45:00,35.88,35.96,35.82,35.96,44632.0,35.7193,35.7989,35.6595,35.7989,44632.0
2023-06-14 14:50:00,35.96,35.97,35.87,35.91,31666.0,35.7989,35.8089,35.7093,35.7491,31666.0
2023-06-14 14:55:00,35.91,35.96,35.89,35.91,27173.0,35.7491,35.7989,35.7292,35.7491,27173.0
2023-06-14 15:00:00,35.9,35.95,35.9,35.94,29722.0,35.7392,35.789,35.7392,35.779,29722.0
2023-06-14 15:05:00,35.94,36.0,35.93,35.98,29484.0,35.779,35.8387,35.769,35.8188,29484.0
2023-06-14 15:10:00,35.98,36.0,35.92,35.92,36743.0,35.8188,35.8387,35.7591,35.7591,36743.0
2023-06-14 15:15:00,35.91,35.91,35.84,35.89,35652.0,35.7491,35.7491,35.6795,35.7292,35652.0
2023-06-14 15:20:00,35.9,35.95,35.88,35.93,38875.0,35.7392,35.789,35.7193,35.769,38875.0
2023-06-14 15:25:00,35.93,36.0,35.91,35.92,83635.0,35.769,35.8387,35.7491,35.7591,83635.0
2023-06-14 15:30:00,35.91,35.92,35.87,35.91,39916.0,35.7491,35.7591,35.7093,35.7491,39916.0
2023-06-14 15:35:00,35.91,35.94,35.89,35.93,47139.0,35.7491,35.779,35.7292,35.769,47139.0
2023-06-14 15:40:00,35.93,35.95,35.89,35.91,54814.0,35.769,35.789,35.7292,35.7491,54814.0
2023-06-14 15:45:00,35.91,35.91,35.82,35.83,79481.0,35.7491,35.7491,35.6595,35.6695,79481.0
2023-06-14 15:50:00,35.82,35.85,35.76,35.84,119826.0,35.6595,35.6894,35.5998,35.6795,119826.0
2023-06-14 15:55:00,35.84,35.93,35.81,35.93,291107.0,35.6795,35.769,35.6496,35.769,291107.0
2023-06-15 09:30:00,36.1,36.14,35.66,35.84,120697.0,35.9383,35.9781,35.5003,35.6795,120697.0
2023-06-15 09:35:00,35.83,35.86,35.63,35.69,69494.0,35.6695,35.6994,35.4704,35.5301,69494.0
2023-06-15 09:40:00,35.68,35.7,35.55,35.55,83990.0,35.5202,35.5401,35.3907,35.3907,83990.0
2023-06-15 09:45:00,35.55,35.68,35.44,35.64,67633.0,35.3907,35.5202,35.2812,35.4803,67633.0
2023-06-15 09:50:00,35.63,35.67,35.54,35.59,41308.0,35.4704,35.5102,35.3808,35.4306,41308.0
2023-06-15 09:55:00,35.59,35.63,35.52,35.54,30341.0,35.4306,35.4704,35.3609,35.3808,30341.0
2023-06-15 10:00:00,35.54,35.57,35.5,35.51,45994.0,35.3808,35.4107,35.341,35.3509,45994.0
2023-06-15 10:05:00,35.52,35.52,35.33,35.34,63137.0,35.3609,35.3609,35.1717,35.1817,63137.0
2023-06-15 10:10:00,35.34,35.34,35.2,35.25,49900.0,35.1817,35.1817,35.0423,35.0921,49900.0
2023-06-15 10:15:00,35.24,35.25,35.12,35.16,63344.0,35.0821,35.0921,34.9627,35.0025,63344.0
2023-06-15 10:20:00,35.15,35.16,35.1,35.13,91404.0,34.9925,35.0025,34.9428,34.9726,91404.0
2023-06-15 10:25:00,35.12,35.25,35.12,35.17,169889.0,34.9627,35.0921,34.9627,35.0125,169889.0
2023-06-15 10:30:00,35.17,35.31,35.15,35.3,89824.0,35.0125,35.1518,34.9925,35.1419,89824.0
2023-06-15 10:35:00,35.3,35.4,35.2,35.2,111283.0,35.1419,35.2414,35.0423,35.0423,111283.0
2023-06-15 10:40:00,35.2,35.39,35.19,35.37,57563.0,35.0423,35.2315,35.0324,35.2116,57563.0
2023-06-15 10:45:00,35.36,35.45,35.36,35.4,36850.0,35.2016,35.2912,35.2016,35.2414,36850.0
2023-06-15 10:50:00,35.4,35.54,35.38,35.48,47716.0,35.2414,35.3808,35.2215,35.3211,47716.0
2023-06-15 10:55:00,35.48,35.5,35.41,35.41,29042.0,35.3211,35.341,35.2514,35.2514,29042.0
2023-06-15 11:00:00,35.41,35.46,35.39,35.45,41004.0,35.2514,35.3012,35.2315,35.2912,41004.0
2023-06-15 11:05:00,35.45,35.48,35.39,35.41,32260.0,35.2912,35.3211,35.2315,35.2514,32260.0
2023-06-15 11:10:00,35.41,35.45,35.39,35.44,49648.0,35.2514,35.2912,35.2315,35.2812,49648.0
2023-06-15 11:15:00,35.44,35.53,35.41,35.53,31802.0,35.2812,35.3708,35.2514,35.3708,31802.0
2023-06-15 11:20:00,35.53,35.53,35.49,35.52,19356.0,35.3708,35.3708,35.331,35.3609,19356.0
2023-06-15 11:25:00,35.52,35.53,35.47,35.52,23084.0,35.3609,35.3708,35.3111,35.3609,23084.0
2023-06-15 11:30:00,35.52,35.53,35.46,35.47,26030.0,35.3609,35.3708,35.3012,35.3111,26030.0
2023-06-15 11:35:00,35.47,35.48,35.39,35.44,31398.0,35.3111,35.3211,35.2315,35.2812,31398.0
2023-06-15 11:40:00,35.44,35.49,35.43,35.48,21707.0,35.2812,35.331,35.2713,35.3211,21707.0
2023-06-15 11:45:00,35.48,35.49,35.4,35.41,21290.0,35.3211,35.331,35.2414,35.2514,21290.0
2023-06-15 11:50:00,35.41,35.43,35.36,35.41,21397.0,35.2514,35.2713,35.2016,35.2514,21397.0
2023-06-15 11:55:00,35.4,35.43,35.38,35.41,25808.0,35.2414,35.2713,35.2215,35.2514,25808.0
2023-06-15 12:00:00,35.41,35.49,35.4,35.46,24304.0,35.2514,35.331,35.2414,35.3012,24304.0
2023-06-15 12:05:00,35.45,35.5,35.43,35.5,10267.0,35.2912,35.341,35.2713,35.341,10267.0
2023-06-15 12:10:00,35.5,35.52,35.45,35.52,21513.0,35.341,35.3609,35.2912,35.3609,21513.0
2023-06-15 12:15:00,35.52,35.55,35.49,35.5,16329.0,35.3609,35.3907,35.331,35.341,16329.0
2023-06-15 12:20:00,35.51,35.53,35.48,35.48,15143.0,35.3509,35.3708,35.3211,35.3211,15143.0
2023-06-15 12:25:00,35.48,35.54,35.48,35.53,27962.0,35.3211,35.3808,35.3211,35.3708,27962.0
2023-06-15 12:30:00,35.53,35.55,35.51,35.53,28158.0,35.3708,35.3907,35.3509,35.3708,28158.0
2023-06-15 12:35:00,35.54,35.56,35.51,35.55,24047.0,35.3808,35.4007,35.3509,35.3907,24047.0
2023-06-15 12:40:00,35.56,35.65,35.56,35.64,49194.0,35.4007,35.4903,35.4007,35.4803,49194.0
2023-06-15 12:45:00,35.65,35.69,35.59,35.59,47913.0,35.4903,35.5301,35.4306,35.4306,47913.0
2023-06-15 12:50:00,35.59,35.59,35.5,35.55,16679.0,35.4306,35.4306,35.341,35.3907,16679.0
2023-06-15 12:55:00,35.55,35.59,35.54,35.59,17639.0,35.3907,35.4306,35.3808,35.4306,17639.0
2023-06-15 13:00:00,35.59,35.62,35.59,35.61,21410.0,35.4306,35.4604,35.4306,35.4505,21410.0
2023-06-15 13:05:00,35.61,35.62,35.58,35.61,24430.0,35.4505,35.4604,35.4206,35.4505,24430.0
2023-06-15 13:10:00,35.61,35.68,35.6,35.68,34077.0,35.4505,35.5202,35.4405,35.5202,34077.0
2023-06-15 13:15:00,35.68,35.68,35.62,35.63,33701.0,35.5202,35.5202,35.4604,35.4704,33701.0
2023-06-15 13:20:00,35.63,35.66,35.61,35.66,22617.0,35.4704,35.5003,35.4505,35.5003,22617.0
2023-06-15 13:25:00,35.66,35.67,35.6,35.64,41747.0,35.5003,35.5102,35.4405,35.4803,41747.0
2023-06-15 13:30:00,35.64,35.69,35.63,35.69,15209.0,35.4803,35.5301,35.4704,35.5301,15209.0
2023-06-15 13:35:00,35.69,35.71,35.67,35.69,25319.0,35.5301,35.55,35.5102,35.5301,25319.0
2023-06-15 13:40:00,35.69,35.72,35.64,35.65,19560.0,35.5301,35.56,35.4803,35.4903,19560.0
2023-06-15 13:45:00,35.66,35.68,35.65,35.66,16293.0,35.5003,35.5202,35.4903,35.5003,16293.0
2023-06-15 13:50:00,35.66,35.69,35.66,35.68,18588.0,35.5003,35.5301,35.5003,35.5202,18588.0
2023-06-15 13:55:00,35.68,35.69,35.64,35.66,20429.0,35.5202,35.5301,35.4803,35.5003,20429.0
2023-06-15 14:00:00,35.66,35.7,35.65,35.7,17869.0,35.5003,35.5401,35.4903,35.5401,17869.0
2023-06-15 14:05:00,35.7,35.7,35.64,35.65,22167.0,35.5401,35.5401,35.4803,35.4903,22167.0
2023-06-15 14:10:00,35.66,35.69,35.64,35.66,22510.0,35.5003,35.5301,35.4803,35.5003,22510.0
2023-06-15 14:15:00,35.66,35.68,35.63,35.64,23767.0,35.5003,35.5202,35.4704,35.4803,23767.0
2023-06-15 14:20:00,35.63,35.63,35.6,35.63,17917.0,35.4704,35.4704,35.4405,35.4704,17917.0
2023-06-15 14:25:00,35.63,35.73,35.62,35.71,38097.0,35.4704,35.5699,35.4604,35.55,38097.0
2023-06-15 14:30:00,35.71,35.73,35.69,35.7,33810.0,35.55,35.5699,35.5301,35.5401,33810.0
2023-06-15 14:35:00,35.7,35.72,35.67,35.72,16951.0,35.5401,35.56,35.5102,35.56,16951.0
2023-06-15 14:40:00,35.72,35.77,35.71,35.77,46686.0,35.56,35.6098,35.55,35.6098,46686.0
2023-06-15 14:45:00,35.76,35.83,35.74,35.82,35519.0,35.5998,35.6695,35.5799,35.6595,35519.0
2023-06-15 14:50:00,35.82,35.84,35.81,35.83,32409.0,35.6595,35.6795,35.6496,35.6695,32409.0
2023-06-15 14:55:00,35.83,35.86,35.82,35.84,38721.0,35.6695,35.6994,35.6595,35.6795,38721.0
2023-06-15 15:00:00,35.84,35.85,35.81,35.82,41549.0,35.6795,35.6894,35.6496,35.6595,41549.0
2023-06-15 15:05:00,35.82,35.84,35.77,35.83,40885.0,35.6595,35.6795,35.6098,35.6695,40885.0
2023-06-15 15:10:00,35.82,35.86,35.82,35.86,41549.0,35.6595,35.6994,35.6595,35.6994,41549.0
2023-06-15 15:15:00,35.86,35.88,35.82,35.84,47496.0,35.6994,35.7193,35.6595,35.6795,47496.0
2023-06-15 15:20:00,35.84,35.85,35.79,35.8,39874.0,35.6795,35.6894,35.6297,35.6396,39874.0
2023-06-15 15:25:00,35.79,35.84,35.77,35.83,30894.0,35.6297,35.6795,35.6098,35.6695,30894.0
2023-06-15 15:30:00,35.84,35.87,35.81,35.82,78864.0,35.6795,35.7093,35.6496,35.6595,78864.0
2023-06-15 15:35:00,35.81,35.86,35.81,35.86,54893.0,35.6496,35.6994,35.6496,35.6994,54893.0
2023-06-15 15:40:00,35.86,35.87,35.82,35.84,68403.0,35.6994,35.7093,35.6595,35.6795,68403.0
2023-06-15 15:45:00,35.84,35.86,35.82,35.84,79743.0,35.6795,35.6994,35.6595,35.6795,79743.0
2023-06-15 15:50:00,35.84,35.93,35.84,35.9,169749.0,35.6795,35.769,35.6795,35.7392,169749.0
2023-06-15 15:55:00,35.9,35.9,35.81,35.89,308047.0,35.7392,35.7392,35.6496,35.7292,308047.0
2023-06-16 09:30:00,36.0,36.08,35.69,35.71,146882.0,35.8387,35.9184,35.5301,35.55,146882.0
2023-06-16 09:35:00,35.74,35.93,35.64,35.89,44028.0,35.5799,35.769,35.4803,35.7292,44028.0
2023-06-16 09:40:00,35.9,36.0,35.88,35.95,54462.0,35.7392,35.8387,35.7193,35.789,54462.0
2023-06-16 09:45:00,35.94,35.97,35.89,35.92,50826.0,35.779,35.8089,35.7292,35.7591,50826.0
2023-06-16 09:50:00,35.93,36.13,35.93,35.98,110366.0,35.769,35.9682,35.769,35.8188,110366.0
2023-06-16 09:55:00,35.98,36.08,35.95,35.95,82210.0,35.8188,35.9184,35.789,35.789,82210.0
2023-06-16 10:00:00,35.94,35.97,35.78,35.88,32100.0,35.779,35.8089,35.6197,35.7193,32100.0
2023-06-16 10:05:00,35.88,35.97,35.82,35.94,42725.0,35.7193,35.8089,35.6595,35.779,42725.0
2023-06-16 10:10:00,35.92,35.98,35.83,35.83,40777.0,35.7591,35.8188,35.6695,35.6695,40777.0
2023-06-16 10:15:00,35.83,35.87,35.76,35.8,43251.0,35.6695,35.7093,35.5998,35.6396,43251.0
2023-06-16 10:20:00,35.79,35.79,35.64,35.65,26651.0,35.6297,35.6297,35.4803,35.4903,26651.0
2023-06-16 10:25:00,35.65,35.86,35.65,35.86,19656.0,35.4903,35.6994,35.4903,35.6994,19656.0
2023-06-16 10:30:00,35.86,35.98,35.84,35.98,30324.0,35.6994,35.8188,35.6795,35.8188,30324.0
2023-06-16 10:35:00,35.98,36.0,35.95,35.98,24101.0,35.8188,35.8387,35.789,35.8188,24101.0
2023-06-16 10:40:00,35.97,35.99,35.93,35.93,50869.0,35.8089,35.8288,35.769,35.769,50869.0
2023-06-16 10:45:00,35.93,36.0,35.92,35.95,53550.0,35.769,35.8387,35.7591,35.789,53550.0
2023-06-16 10:50:00,35.95,35.97,35.93,35.97,25785.0,35.789,35.8089,35.769,35.8089,25785.0
2023-06-16 10:55:00,35.97,35.99,35.94,35.96,25949.0,35.8089,35.8288,35.779,35.7989,25949.0
2023-06-16 11:00:00,35.97,36.0,35.89,35.95,58904.0,35.8089,35.8387,35.7292,35.789,58904.0
2023-06-16 11:05:00,35.96,35.99,35.95,35.98,21692.0,35.7989,35.8288,35.789,35.8188,21692.0
2023-06-16 11:10:00,35.98,36.0,35.93,35.98,70596.0,35.8188,35.8387,35.769,35.8188,70596.0
2023-06-16 11:15:00,35.98,36.05,35.96,35.99,92737.0,35.8188,35.8885,35.7989,35.8288,92737.0
2023-06-16 11:20:00,36.0,36.0,35.94,35.97,30872.0,35.8387,35.8387,35.779,35.8089,30872.0
2023-06-16 11:25:00,35.97,36.05,35.96,36.04,58982.0,35.8089,35.8885,35.7989,35.8786,58982.0
2023-06-16 11:30:00,36.05,36.05,36.0,36.02,49665.0,35.8885,35.8885,35.8387,35.8586,49665.0
2023-06-16 11:35:00,36.02,36.03,35.94,35.95,49144.0,35.8586,35.8686,35.779,35.789,49144.0
2023-06-16 11:40:00,35.95,35.95,35.86,35.89,51379.0,35.789,35.789,35.6994,35.7292,51379.0
2023-06-16 11:45:00,35.89,35.89,35.79,35.8,27646.0,35.7292,35.7292,35.6297,35.6396,27646.0
2023-06-16 11:50:00,35.8,35.81,35.73,35.77,21943.0,35.6396,35.6496,35.5699,35.6098,21943.0
2023-06-16 11:55:00,35.77,35.88,35.77,35.88,15278.0,35.6098,35.7193,35.6098,35.7193,15278.0
2023-06-16 12:00:00,35.88,36.06,35.88,36.05,107849.0,35.7193,35.8985,35.7193,35.8885,107849.0
2023-06-16 12:05:00,36.05,36.11,35.93,35.98,44807.0,35.8885,35.9482,35.769,35.8188,44807.0
2023-06-16 12:10:00,35.97,35.99,35.93,35.98,21250.0,35.8089,35.8288,35.769,35.8188,21250.0
2023-06-16 12:15:00,35.98,36.0,35.96,35.98,16150.0,35.8188,35.8387,35.7989,35.8188,16150.0
2023-06-16 12:20:00,35.98,36.02,35.97,35.98,14330.0,35.8188,35.8586,35.8089,35.8188,14330.0
2023-06-16 12:25:00,35.98,35.98,35.95,35.96,9809.0,35.8188,35.8188,35.789,35.7989,9809.0
2023-06-16 12:30:00,35.96,36.0,35.95,36.0,15513.0,35.7989,35.8387,35.789,35.8387,15513.0
2023-06-16 12:35:00,36.0,36.0,35.97,35.98,8080.0,35.8387,35.8387,35.8089,35.8188,8080.0
2023-06-16 12:40:00,35.98,36.01,35.93,35.94,20792.0,35.8188,35.8487,35.769,35.779,20792.0
2023-06-16 12:45:00,35.94,35.99,35.93,35.98,11159.0,35.779,35.8288,35.769,35.8188,11159.0
2023-06-16 12:50:00,35.98,36.02,35.98,36.02,22203.0,35.8188,35.8586,35.8188,35.8586,22203.0
2023-06-16 12:55:00,36.01,36.02,35.98,35.99,19800.0,35.8487,35.8586,35.8188,35.8288,19800.0
2023-06-16 13:00:00,35.98,35.99,35.97,35.98,9696.0,35.8188,35.8288,35.8089,35.8188,9696.0
2023-06-16 13:05:00,35.98,35.99,35.94,35.95,11058.0,35.8188,35.8288,35.779,35.789,11058.0
2023-06-16 13:10:00,35.96,36.0,35.96,36.0,17181.0,35.7989,35.8387,35.7989,35.8387,17181.0
2023-06-16 13:15:00,36.0,36.12,36.0,36.09,128312.0,35.8387,35.9582,35.8387,35.9283,128312.0
2023-06-16 13:20:00,36.09,36.1,35.94,35.97,45402.0,35.9283,35.9383,35.779,35.8089,45402.0
2023-06-16 13:25:00,35.97,36.02,35.97,35.99,24202.0,35.8089,35.8586,35.8089,35.8288,24202.0
2023-06-16 13:30:00,35.98,36.0,35.96,35.99,12448.0,35.8188,35.8387,35.7989,35.8288,12448.0
2023-06-16 13:35:00,35.99,36.0,35.97,36.0,11635.0,35.8288,35.8387,35.8089,35.8387,11635.0
2023-06-16 13:40:00,36.0,36.0,35.94,35.95,14930.0,35.8387,35.8387,35.779,35.789,14930.0
2023-06-16 13:45:00,35.95,35.97,35.94,35.95,8681.0,35.789,35.8089,35.779,35.789,8681.0
2023-06-16 13:50:00,35.94,36.0,35.94,35.97,12813.0,35.779,35.8387,35.779,35.8089,12813.0
2023-06-16 13:55:00,35.98,35.99,35.94,35.96,16462.0,35.8188,35.8288,35.779,35.7989,16462.0
2023-06-16 14:00:00,35.97,35.97,35.92,35.92,4177.0,35.8089,35.8089,35.7591,35.7591,4177.0
2023-06-16 14:05:00,35.93,35.98,35.92,35.98,14560.0,35.769,35.8188,35.7591,35.8188,14560.0
2023-06-16 14:10:00,35.98,36.03,35.96,36.01,29145.0,35.8188,35.8686,35.7989,35.8487,29145.0
2023-06-16 14:15:00,36.02,36.02,35.97,35.98,10523.0,35.8586,35.8586,35.8089,35.8188,10523.0
2023-06-16 14:20:00,35.98,35.99,35.94,35.99,10293.0,35.8188,35.8288,35.779,35.8288,10293.0
2023-06-16 14:25:00,35.99,35.99,35.95,35.98,20305.0,35.8288,35.8288,35.789,35.8188,20305.0
2023-06-16 14:30:00,35.97,36.0,35.97,35.98,17556.0,35.8089,35.8387,35.8089,35.8188,17556.0
2023-06-16 14:35:00,35.99,36.0,35.95,35.98,37782.0,35.8288,35.8387,35.789,35.8188,37782.0
2023-06-16 14:40:00,35.98,36.0,35.96,36.0,24273.0,35.8188,35.8387,35.7989,35.8387,24273.0
2023-06-16 14:45:00,36.0,36.02,35.97,35.98,15921.0,35.8387,35.8586,35.8089,35.8188,15921.0
2023-06-16 14:50:00,35.97,36.0,35.97,36.0,10841.0,35.8089,35.8387,35.8089,35.8387,10841.0
2023-06-16 14:55:00,36.0,36.01,35.98,35.98,19122.0,35.8387,35.8487,35.8188,35.8188,19122.0
2023-06-16 15:00:00,35.99,36.01,35.97,35.99,16101.0,35.8288,35.8487,35.8089,35.8288,16101.0
2023-06-16 15:05:00,35.98,36.0,35.92,35.94,53839.0,35.8188,35.8387,35.7591,35.779,53839.0
2023-06-16 15:10:00,35.94,35.94,35.87,35.88,14622.0,35.779,35.779,35.7093,35.7193,14622.0
2023-06-16 15:15:00,35.88,35.9,35.85,35.87,43587.0,35.7193,35.7392,35.6894,35.7093,43587.0
2023-06-16 15:20:00,35.87,35.93,35.87,35.91,26289.0,35.7093,35.769,35.7093,35.7491,26289.0
2023-06-16 15:25:00,35.91,35.96,35.89,35.93,31768.0,35.7491,35.7989,35.7292,35.769,31768.0
2023-06-16 15:30:00,35.93,35.96,35.91,35.94,38795.0,35.769,35.7989,35.7491,35.779,38795.0
2023-06-16 15:35:00,35.94,35.98,35.93,35.96,43470.0,35.779,35.8188,35.769,35.7989,43470.0
2023-06-16 15:40:00,35.95,35.98,35.94,35.98,42996.0,35.789,35.8188,35.779,35.8188,42996.0
2023-06-16 15:45:00,35.97,36.01,35.94,35.99,106104.0,35.8089,35.8487,35.779,35.8288,106104.0
2023-06-16 15:50:00,36.0,36.04,35.99,36.01,151112.0,35.8387,35.8786,35.8288,35.8487,151112.0
2023-06-16 15:55:00,36.01,36.02,35.98,36.0,236636.0,35.8487,35.8586,35.8188,35.8387,236636.0
2023-06-20 09:30:00,34.87,35.38,34.77,35.29,134660.0,34.7138,35.2215,34.6142,35.1319,134660.0
2023-06-20 09:35:00,35.28,35.42,35.01,35.04,63243.0,35.122,35.2613,34.8532,34.883,63243.0
2023-06-20 09:40:00,35.06,35.21,35.06,35.15,82548.0,34.9029,35.0523,34.9029,34.9925,82548.0
2023-06-20 09:45:00,35.15,35.17,34.99,35.16,52408.0,34.9925,35.0125,34.8333,35.0025,52408.0
2023-06-20 09:50:00,35.16,35.27,35.09,35.27,51982.0,35.0025,35.112,34.9328,35.112,51982.0
2023-06-20 09:55:00,35.27,35.28,35.05,35.09,46477.0,35.112,35.122,34.893,34.9328,46477.0
2023-06-20 10:00:00,35.08,35.11,34.97,35.08,92442.0,34.9229,34.9527,34.8133,34.9229,92442.0
2023-06-20 10:05:00,35.08,35.09,35.0,35.07,49910.0,34.9229,34.9328,34.8432,34.9129,49910.0
2023-06-20 10:10:00,35.06,35.08,35.0,35.01,28834.0,34.9029,34.9229,34.8432,34.8532,28834.0
2023-06-20 10:15:00,35.01,35.02,34.79,34.81,43815.0,34.8532,34.8631,34.6342,34.6541,43815.0
2023-06-20 10:20:00,34.81,34.88,34.8,34.85,35175.0,34.6541,34.7238,34.6441,34.6939,35175.0
2023-06-20 10:25:00,34.84,34.86,34.73,34.82,62629.0,34.6839,34.7038,34.5744,34.664,62629.0
2023-06-20 10:30:00,34.81,34.81,34.69,34.76,67426.0,34.6541,34.6541,34.5346,34.6043,67426.0
2023-06-20 10:35:00,34.75,34.81,34.73,34.78,42735.0,34.5943,34.6541,34.5744,34.6242,42735.0
2023-06-20 10:40:00,34.79,35.0,34.79,34.97,45819.0,34.6342,34.8432,34.6342,34.8133,45819.0
2023-06-20 10:45:00,34.97,34.98,34.84,34.87,37512.0,34.8133,34.8233,34.6839,34.7138,37512.0
2023-06-20 10:50:00,34.87,34.94,34.82,34.93,22766.0,34.7138,34.7835,34.664,34.7735,22766.0
2023-06-20 10:55:00,34.92,34.98,34.9,34.97,19305.0,34.7636,34.8233,34.7437,34.8133,19305.0
2023-06-20 11:00:00,34.97,34.99,34.86,34.89,24890.0,34.8133,34.8333,34.7038,34.7337,24890.0
2023-06-20 11:05:00,34.89,34.94,34.87,34.88,18166.0,34.7337,34.7835,34.7138,34.7238,18166.0
2023-06-20 11:10:00,34.88,34.88,34.83,34.84,8966.0,34.7238,34.7238,34.674,34.6839,8966.0
2023-06-20 11:15:00,34.84,34.87,34.83,34.86,17074.0,34.6839,34.7138,34.674,34.7038,17074.0
2023-06-20 11:20:00,34.85,34.9,34.85,34.89,12788.0,34.6939,34.7437,34.6939,34.7337,12788.0
2023-06-20 11:25:00,34.9,34.9,34.81,34.85,22906.0,34.7437,34.7437,34.6541,34.6939,22906.0
2023-06-20 11:30:00,34.85,34.92,34.83,34.84,20676.0,34.6939,34.7636,34.674,34.6839,20676.0
2023-06-20 11:35:00,34.84,34.91,34.84,34.91,10284.0,34.6839,34.7536,34.6839,34.7536,10284.0
2023-06-20 11:40:00,34.91,34.94,34.85,34.85,21132.0,34.7536,34.7835,34.6939,34.6939,21132.0
2023-06-20 11:45:00,34.84,34.87,34.82,34.84,14522.0,34.6839,34.7138,34.664,34.6839,14522.0
2023-06-20 11:50:00,34.84,34.85,34.81,34.84,11899.0,34.6839,34.6939,34.6541,34.6839,11899.0
2023-06-20 11:55:00,34.84,34.88,34.83,34.83,20288.0,34.6839,34.7238,34.674,34.674,20288.0
2023-06-20 12:00:00,34.82,34.82,34.72,34.72,12520.0,34.664,34.664,34.5645,34.5645,12520.0
2023-06-20 12:05:00,34.72,34.82,34.72,34.8,19901.0,34.5645,34.664,34.5645,34.6441,19901.0
2023-06-20 12:10:00,34.81,34.84,34.79,34.82,13314.0,34.6541,34.6839,34.6342,34.664,13314.0
2023-06-20 12:15:00,34.82,34.9,34.82,34.9,19284.0,34.664,34.7437,34.664,34.7437,19284.0
2023-06-20 12:20:00,34.89,34.92,34.82,34.84,19249.0,34.7337,34.7636,34.664,34.6839,19249.0
2023-06-20 12:25:00,34.84,34.9,34.84,34.88,14135.0,34.6839,34.7437,34.6839,34.7238,14135.0
2023-06-20 12:30:00,34.88,34.89,34.84,34.84,11481.0,34.7238,34.7337,34.6839,34.6839,11481.0
2023-06-20 12:35:00,34.84,34.85,34.8,34.84,13135.0,34.6839,34.6939,34.6441,34.6839,13135.0
2023-06-20 12:40:00,34.85,34.87,34.83,34.84,15697.0,34.6939,34.7138,34.674,34.6839,15697.0
2023-06-20 12:45:00,34.83,34.83,34.78,34.8,18676.0,34.674,34.674,34.6242,34.6441,18676.0
2023-06-20 12:50:00,34.8,34.8,34.76,34.77,10625.0,34.6441,34.6441,34.6043,34.6142,10625.0
2023-06-20 12:55:00,34.77,34.82,34.76,34.77,52024.0,34.6142,34.664,34.6043,34.6142,52024.0
2023-06-20 13:00:00,34.77,34.82,34.75,34.82,18249.0,34.6142,34.664,34.5943,34.664,18249.0
2023-06-20 13:05:00,34.82,34.82,34.74,34.76,13926.0,34.664,34.664,34.5844,34.6043,13926.0
2023-06-20 13:10:00,34.75,34.78,34.71,34.77,18492.0,34.5943,34.6242,34.5545,34.6142,18492.0
2023-06-20 13:15:00,34.76,34.82,34.76,34.8,15995.0,34.6043,34.664,34.6043,34.6441,15995.0
2023-06-20 13:20:00,34.8,34.81,34.76,34.8,11388.0,34.6441,34.6541,34.6043,34.6441,11388.0
2023-06-20 13:25:00,34.8,34.83,34.79,34.82,12056.0,34.6441,34.674,34.6342,34.664,12056.0
2023-06-20 13:30:00,34.83,34.83,34.78,34.79,11864.0,34.674,34.674,34.6242,34.6342,11864.0
2023-06-20 13:35:00,34.78,34.79,34.75,34.77,17624.0,34.6242,34.6342,34.5943,34.6142,17624.0
2023-06-20 13:40:00,34.77,34.77,34.74,34.75,19577.0,34.6142,34.6142,34.5844,34.5943,19577.0
2023-06-20 13:45:00,34.75,34.82,34.75,34.82,21753.0,34.5943,34.664,34.5943,34.664,21753.0
2023-06-20 13:50:00,34.82,34.84,34.77,34.78,18424.0,34.664,34.6839,34.6142,34.6242,18424.0
2023-06-20 13:55:00,34.77,34.78,34.73,34.74,9683.0,34.6142,34.6242,34.5744,34.5844,9683.0
2023-06-20 14:00:00,34.75,34.76,34.72,34.73,9845.0,34.5943,34.6043,34.5645,34.5744,9845.0
2023-06-20 14:05:00,34.73,34.73,34.71,34.73,11393.0,34.5744,34.5744,34.5545,34.5744,11393.0
2023-06-20 14:10:00,34.73,34.73,34.7,34.7,13309.0,34.5744,34.5744,34.5446,34.5446,13309.0
2023-06-20 14:15:00,34.7,34.74,34.7,34.73,13538.0,34.5446,34.5844,34.5446,34.5744,13538.0
2023-06-20 14:20:00,34.74,34.77,34.72,34.73,14370.0,34.5844,34.6142,34.5645,34.5744,14370.0
2023-06-20 14:25:00,34.72,34.73,34.69,34.7,20682.0,34.5645,34.5744,34.5346,34.5446,20682.0
2023-06-20 14:30:00,34.7,34.7,34.66,34.68,18179.0,34.5446,34.5446,34.5047,34.5246,18179.0
2023-06-20 14:35:00,34.68,34.69,34.64,34.65,14911.0,34.5246,34.5346,34.4848,34.4948,14911.0
2023-06-20 14:40:00,34.64,34.68,34.63,34.68,16016.0,34.4848,34.5246,34.4749,34.5246,16016.0
2023-06-20 14:45:00,34.68,34.72,34.67,34.7,19055.0,34.5246,34.5645,34.5147,34.5446,19055.0
2023-06-20 14:50:00,34.7,34.71,34.69,34.7,21860.0,34.5446,34.5545,34.5346,34.5446,21860.0
2023-06-20 14:55:00,34.7,34.76,34.7,34.75,25628.0,34.5446,34.6043,34.5446,34.5943,25628.0
2023-06-20 15:00:00,34.75,34.78,34.72,34.73,27725.0,34.5943,34.6242,34.5645,34.5744,27725.0
2023-06-20 15:05:00,34.73,34.77,34.73,34.75,15559.0,34.5744,34.6142,34.5744,34.5943,15559.0
2023-06-20 15:10:00,34.75,34.78,34.74,34.77,19939.0,34.5943,34.6242,34.5844,34.6142,19939.0
2023-06-20 15:15:00,34.77,34.82,34.77,34.79,26457.0,34.6142,34.664,34.6142,34.6342,26457.0
2023-06-20 15:20:00,34.79,34.82,34.78,34.82,16662.0,34.6342,34.664,34.6242,34.664,16662.0
2023-06-20 15:25:00,34.82,34.83,34.81,34.83,20305.0,34.664,34.674,34.6541,34.674,20305.0
2023-06-20 15:30:00,34.83,34.86,34.82,34.83,34429.0,34.674,34.7038,34.664,34.674,34429.0
2023-06-20 15:35:00,34.83,34.84,34.8,34.8,29871.0,34.674,34.6839,34.6441,34.6441,29871.0
2023-06-20 15:40:00,34.8,34.81,34.77,34.79,35213.0,34.6441,34.6541,34.6142,34.6342,35213.0
2023-06-20 15:45:00,34.79,34.84,34.77,34.84,62633.0,34.6342,34.6839,34.6142,34.6839,62633.0
2023-06-20 15:50:00,34.84,34.86,34.79,34.8,109288.0,34.6839,34.7038,34.6342,34.6441,109288.0
2023-06-20 15:55:00,34.8,34.8,34.7,34.7,204976.0,34.6441,34.6441,34.5446,34.5446,204976.0
2023-06-21 09:30:00,34.97,35.13,34.72,35.05,85018.0,34.8133,34.9726,34.5645,34.893,85018.0
2023-06-21 09:35:00,35.05,35.24,35.03,35.18,61205.0,34.893,35.0821,34.8731,35.0224,61205.0
2023-06-21 09:40:00,35.18,35.22,35.08,35.14,53569.0,35.0224,35.0622,34.9229,34.9826,53569.0
2023-06-21 09:45:00,35.14,35.16,35.05,35.05,54642.0,34.9826,35.0025,34.893,34.893,54642.0
2023-06-21 09:50:00,35.05,35.07,34.96,35.04,27977.0,34.893,34.9129,34.8034,34.883,27977.0
2023-06-21 09:55:00,35.05,35.1,34.92,34.94,51161.0,34.893,34.9428,34.7636,34.7835,51161.0
2023-06-21 10:00:00,34.95,34.97,34.87,34.97,33808.0,34.7934,34.8133,34.7138,34.8133,33808.0
2023-06-21 10:05:00,34.97,35.07,34.93,35.04,56837.0,34.8133,34.9129,34.7735,34.883,56837.0
2023-06-21 10:10:00,35.04,35.21,35.03,35.17,57532.0,34.883,35.0523,34.8731,35.0125,57532.0
2023-06-21 10:15:00,35.17,35.23,35.15,35.18,52486.0,35.0125,35.0722,34.9925,35.0224,52486.0
2023-06-21 10:20:00,35.18,35.35,35.16,35.35,39105.0,35.0224,35.1916,35.0025,35.1916,39105.0
2023-06-21 10:25:00,35.34,35.4,35.33,35.37,44840.0,35.1817,35.2414,35.1717,35.2116,44840.0
2023-06-21 10:30:00,35.35,35.4,35.3,35.34,53903.0,35.1916,35.2414,35.1419,35.1817,53903.0
2023-06-21 10:35:00,35.34,35.35,35.18,35.21,53421.0,35.1817,35.1916,35.0224,35.0523,53421.0
2023-06-21 10:40:00,35.21,35.25,35.15,35.15,30188.0,35.0523,35.0921,34.9925,34.9925,30188.0
2023-06-21 10:45:00,35.15,35.15,35.01,35.04,32914.0,34.9925,34.9925,34.8532,34.883,32914.0
2023-06-21 10:50:00,35.04,35.16,35.03,35.15,34427.0,34.883,35.0025,34.8731,34.9925,34427.0
2023-06-21 10:55:00,35.14,35.17,35.04,35.09,32413.0,34.9826,35.0125,34.883,34.9328,32413.0
2023-06-21 11:00:00,35.1,35.12,35.05,35.08,17130.0,34.9428,34.9627,34.893,34.9229,17130.0
2023-06-21 11:05:00,35.07,35.09,34.99,35.0,26734.0,34.9129,34.9328,34.8333,34.8432,26734.0
2023-06-21 11:10:00,34.99,35.04,34.96,35.04,23723.0,34.8333,34.883,34.8034,34.883,23723.0
2023-06-21 11:15:00,35.04,35.09,35.03,35.05,19315.0,34.883,34.9328,34.8731,34.893,19315.0
2023-06-21 11:20:00,35.05,35.18,35.05,35.16,19157.0,34.893,35.0224,34.893,35.0025,19157.0
2023-06-21 11:25:00,35.16,35.18,35.12,35.12,25587.0,35.0025,35.0224,34.9627,34.9627,25587.0
2023-06-21 11:30:00,35.13,35.16,35.1,35.15,31270.0,34.9726,35.0025,34.9428,34.9925,31270.0
2023-06-21 11:35:00,35.16,35.25,35.15,35.2,15498.0,35.0025,35.0921,34.9925,35.0423,15498.0
2023-06-21 11:40:00,35.2,35.26,35.18,35.23,17652.0,35.0423,35.102,35.0224,35.0722,17652.0
2023-06-21 11:45:00,35.23,35.23,35.16,35.19,24851.0,35.0722,35.0722,35.0025,35.0324,24851.0
2023-06-21 11:50:00,35.19,35.2,35.13,35.14,11922.0,35.0324,35.0423,34.9726,34.9826,11922.0
2023-06-21 11:55:00,35.14,35.16,35.09,35.09,12341.0,34.9826,35.0025,34.9328,34.9328,12341.0
2023-06-21 12:00:00,35.08,35.18,35.06,35.17,41114.0,34.9229,35.0224,34.9029,35.0125,41114.0
2023-06-21 12:05:00,35.18,35.23,35.18,35.22,21777.0,35.0224,35.0722,35.0224,35.0622,21777.0
2023-06-21 12:10:00,35.22,35.22,35.13,35.16,15471.0,35.0622,35.0622,34.9726,35.0025,15471.0
2023-06-21 12:15:00,35.16,35.18,35.15,35.15,11432.0,35.0025,35.0224,34.9925,34.9925,11432.0
2023-06-21 12:20:00,35.16,35.16,35.11,35.11,13604.0,35.0025,35.0025,34.9527,34.9527,13604.0
2023-06-21 12:25:00,35.12,35.15,35.11,35.14,12897.0,34.9627,34.9925,34.9527,34.9826,12897.0
2023-06-21 12:30:00,35.15,35.21,35.14,35.19,31277.0,34.9925,35.0523,34.9826,35.0324,31277.0
2023-06-21 12:35:00,35.19,35.22,35.18,35.2,27053.0,35.0324,35.0622,35.0224,35.0423,27053.0
2023-06-21 12:40:00,35.2,35.26,35.2,35.26,13339.0,35.0423,35.102,35.0423,35.102,13339.0
2023-06-21 12:45:00,35.26,35.26,35.17,35.18,25692.0,35.102,35.102,35.0125,35.0224,25692.0
2023-06-21 12:50:00,35.18,35.2,35.16,35.16,12484.0,35.0224,35.0423,35.0025,35.0025,12484.0
2023-06-21 12:55:00,35.16,35.18,35.13,35.16,15512.0,35.0025,35.0224,34.9726,35.0025,15512.0
2023-06-21 13:00:00,35.15,35.17,35.13,35.16,20794.0,34.9925,35.0125,34.9726,35.0025,20794.0
2023-06-21 13:05:00,35.16,35.2,35.15,35.17,24788.0,35.0025,35.0423,34.9925,35.0125,24788.0
2023-06-21 13:10:00,35.17,35.18,35.13,35.15,12056.0,35.0125,35.0224,34.9726,34.9925,12056.0
2023-06-21 13:15:00,35.15,35.2,35.13,35.2,21846.0,34.9925,35.0423,34.9726,35.0423,21846.0
2023-06-21 13:20:00,35.2,35.2,35.16,35.17,16695.0,35.0423,35.0423,35.0025,35.0125,16695.0
2023-06-21 13:25:00,35.18,35.21,35.18,35.19,15302.0,35.0224,35.0523,35.0224,35.0324,15302.0
2023-06-21 13:30:00,35.19,35.26,35.18,35.26,17640.0,35.0324,35.102,35.0224,35.102,17640.0
2023-06-21 13:35:00,35.26,35.27,35.23,35.24,23742.0,35.102,35.112,35.0722,35.0821,23742.0
2023-06-21 13:40:00,35.25,35.26,35.23,35.24,8355.0,35.0921,35.102,35.0722,35.0821,8355.0
2023-06-21 13:45:00,35.25,35.26,35.23,35.25,12218.0,35.0921,35.102,35.0722,35.0921,12218.0
2023-06-21 13:50:00,35.25,35.3,35.24,35.29,20440.0,35.0921,35.1419,35.0821,35.1319,20440.0
2023-06-21 13:55:00,35.3,35.31,35.27,35.3,20950.0,35.1419,35.1518,35.112,35.1419,20950.0
2023-06-21 14:00:00,35.3,35.34,35.28,35.33,24722.0,35.1419,35.1817,35.122,35.1717,24722.0
2023-06-21 14:05:00,35.33,35.33,35.3,35.31,16349.0,35.1717,35.1717,35.1419,35.1518,16349.0
2023-06-21 14:10:00,35.31,35.34,35.28,35.3,29128.0,35.1518,35.1817,35.122,35.1419,29128.0
2023-06-21 14:15:00,35.3,35.32,35.29,35.32,12343.0,35.1419,35.1618,35.1319,35.1618,12343.0
2023-06-21 14:20:00,35.32,35.33,35.29,35.32,27369.0,35.1618,35.1717,35.1319,35.1618,27369.0
2023-06-21 14:25:00,35.32,35.32,35.29,35.3,14944.0,35.1618,35.1618,35.1319,35.1419,14944.0
2023-06-21 14:30:00,35.3,35.32,35.28,35.3,22674.0,35.1419,35.1618,35.122,35.1419,22674.0
2023-06-21 14:35:00,35.3,35.31,35.28,35.3,29569.0,35.1419,35.1518,35.122,35.1419,29569.0
2023-06-21 14:40:00,35.3,35.32,35.3,35.32,19820.0,35.1419,35.1618,35.1419,35.1618,19820.0
2023-06-21 14:45:00,35.32,35.36,35.3,35.33,31844.0,35.1618,35.2016,35.1419,35.1717,31844.0
2023-06-21 14:50:00,35.32,35.33,35.28,35.3,14729.0,35.1618,35.1717,35.122,35.1419,14729.0
2023-06-21 14:55:00,35.3,35.3,35.28,35.29,16875.0,35.1419,35.1419,35.122,35.1319,16875.0
2023-06-21 15:00:00,35.29,35.3,35.28,35.3,16273.0,35.1319,35.1419,35.122,35.1419,16273.0
2023-06-21 15:05:00,35.3,35.32,35.28,35.32,38156.0,35.1419,35.1618,35.122,35.1618,38156.0
2023-06-21 15:10:00,35.32,35.34,35.3,35.33,30299.0,35.1618,35.1817,35.1419,35.1717,30299.0
2023-06-21 15:15:00,35.33,35.38,35.32,35.34,31020.0,35.1717,35.2215,35.1618,35.1817,31020.0
2023-06-21 15:20:00,35.34,35.37,35.32,35.33,24756.0,35.1817,35.2116,35.1618,35.1717,24756.0
2023-06-21 15:25:00,35.33,35.35,35.32,35.34,28496.0,35.1717,35.1916,35.1618,35.1817,28496.0
2023-06-21 15:30:00,35.34,35.36,35.24,35.25,70430.0,35.1817,35.2016,35.0821,35.0921,70430.0
2023-06-21 15:35:00,35.25,35.26,35.23,35.25,35950.0,35.0921,35.102,35.0722,35.0921,35950.0
2023-06-21 15:40:00,35.25,35.32,35.24,35.3,34715.0,35.0921,35.1618,35.0821,35.1419,34715.0
2023-06-21 15:45:00,35.31,35.31,35.28,35.29,42762.0,35.1518,35.1518,35.122,35.1319,42762.0
2023-06-21 15:50:00,35.29,35.31,35.17,35.29,258392.0,35.1319,35.1518,35.0125,35.1319,258392.0
2023-06-21 15:55:00,35.29,35.29,35.18,35.23,302856.0,35.1319,35.1319,35.0224,35.0722,302856.0
2023-06-22 09:30:00,35.05,35.09,34.96,35.0,46606.0,34.893,34.9328,34.8034,34.8432,46606.0
2023-06-22 09:35:00,34.99,35.01,34.68,34.84,25351.0,34.8333,34.8532,34.5246,34.6839,25351.0
2023-06-22 09:40:00,34.84,34.93,34.79,34.89,38575.0,34.6839,34.7735,34.6342,34.7337,38575.0
2023-06-22 09:45:00,34.9,34.91,34.82,34.91,36426.0,34.7437,34.7536,34.664,34.7536,36426.0
2023-06-22 09:50:00,34.91,34.96,34.81,34.88,29753.0,34.7536,34.8034,34.6541,34.7238,29753.0
2023-06-22 09:55:00,34.87,34.98,34.87,34.98,13824.0,34.7138,34.8233,34.7138,34.8233,13824.0
2023-06-22 10:00:00,34.97,35.06,34.97,35.06,10281.0,34.8133,34.9029,34.8133,34.9029,10281.0
2023-06-22 10:05:00,35.06,35.23,35.06,35.23,41376.0,34.9029,35.0722,34.9029,35.0722,41376.0
2023-06-22 10:10:00,35.23,35.32,35.2,35.24,27519.0,35.0722,35.1618,35.0423,35.0821,27519.0
2023-06-22 10:15:00,35.24,35.25,35.15,35.23,27363.0,35.0821,35.0921,34.9925,35.0722,27363.0
2023-06-22 10:20:00,35.23,35.25,35.17,35.2,17336.0,35.0722,35.0921,35.0125,35.0423,17336.0
2023-06-22 10:25:00,35.2,35.24,35.16,35.23,18845.0,35.0423,35.0821,35.0025,35.0722,18845.0
2023-06-22 10:30:00,35.23,35.35,35.23,35.34,30991.0,35.0722,35.1916,35.0722,35.1817,30991.0
2023-06-22 10:35:00,35.33,35.37,35.3,35.32,129609.0,35.1717,35.2116,35.1419,35.1618,129609.0
2023-06-22 10:40:00,35.31,35.31,35.22,35.23,17222.0,35.1518,35.1518,35.0622,35.0722,17222.0
2023-06-22 10:45:00,35.23,35.25,35.19,35.25,24754.0,35.0722,35.0921,35.0324,35.0921,24754.0
2023-06-22 10:50:00,35.26,35.36,35.25,35.29,35965.0,35.102,35.2016,35.0921,35.1319,35965.0
2023-06-22 10:55:00,35.29,35.29,35.23,35.23,16219.0,35.1319,35.1319,35.0722,35.0722,16219.0
2023-06-22 11:00:00,35.23,35.29,35.22,35.28,14027.0,35.0722,35.1319,35.0622,35.122,14027.0
2023-06-22 11:05:00,35.27,35.35,35.23,35.24,27280.0,35.112,35.1916,35.0722,35.0821,27280.0
2023-06-22 11:10:00,35.24,35.3,35.24,35.3,18297.0,35.0821,35.1419,35.0821,35.1419,18297.0
2023-06-22 11:15:00,35.3,35.34,35.27,35.28,16431.0,35.1419,35.1817,35.112,35.122,16431.0
2023-06-22 11:20:00,35.28,35.3,35.21,35.22,14585.0,35.122,35.1419,35.0523,35.0622,14585.0
2023-06-22 11:25:00,35.22,35.24,35.21,35.23,18821.0,35.0622,35.0821,35.0523,35.0722,18821.0
2023-06-22 11:30:00,35.23,35.25,35.22,35.24,16192.0,35.0722,35.0921,35.0622,35.0821,16192.0
2023-06-22 11:35:00,35.23,35.32,35.23,35.3,30011.0,35.0722,35.1618,35.0722,35.1419,30011.0
2023-06-22 11:40:00,35.29,35.3,35.28,35.3,9988.0,35.1319,35.1419,35.122,35.1419,9988.0
2023-06-22 11:45:00,35.29,35.29,35.19,35.2,13554.0,35.1319,35.1319,35.0324,35.0423,13554.0
2023-06-22 11:50:00,35.2,35.21,35.12,35.13,14177.0,35.0423,35.0523,34.9627,34.9726,14177.0
2023-06-22 11:55:00,35.13,35.13,35.08,35.11,13934.0,34.9726,34.9726,34.9229,34.9527,13934.0
2023-06-22 12:00:00,35.1,35.16,35.1,35.16,48154.0,34.9428,35.0025,34.9428,35.0025,48154.0
2023-06-22 12:05:00,35.16,35.16,35.04,35.06,11524.0,35.0025,35.0025,34.883,34.9029,11524.0
2023-06-22 12:10:00,35.05,35.06,35.03,35.05,11562.0,34.893,34.9029,34.8731,34.893,11562.0
2023-06-22 12:15:00,35.04,35.09,35.03,35.07,12375.0,34.883,34.9328,34.8731,34.9129,12375.0
2023-06-22 12:20:00,35.07,35.08,35.03,35.04,8356.0,34.9129,34.9229,34.8731,34.883,8356.0
2023-06-22 12:25:00,35.03,35.04,34.99,35.0,12201.0,34.8731,34.883,34.8333,34.8432,12201.0
2023-06-22 12:30:00,35.01,35.06,35.0,35.04,15690.0,34.8532,34.9029,34.8432,34.883,15690.0
2023-06-22 12:35:00,35.03,35.04,34.99,35.02,12711.0,34.8731,34.883,34.8333,34.8631,12711.0
2023-06-22 12:40:00,35.01,35.03,34.99,35.02,5318.0,34.8532,34.8731,34.8333,34.8631,5318.0
2023-06-22 12:45:00,35.01,35.06,35.01,35.02,14129.0,34.8532,34.9029,34.8532,34.8631,14129.0
2023-06-22 12:50:00,35.02,35.02,34.98,34.98,9298.0,34.8631,34.8631,34.8233,34.8233,9298.0
2023-06-22 12:55:00,34.98,35.0,34.96,34.98,10508.0,34.8233,34.8432,34.8034,34.8233,10508.0
2023-06-22 13:00:00,34.97,34.98,34.92,34.92,11024.0,34.8133,34.8233,34.7636,34.7636,11024.0
2023-06-22 13:05:00,34.91,34.98,34.91,34.95,15923.0,34.7536,34.8233,34.7536,34.7934,15923.0
2023-06-22 13:10:00,34.95,35.01,34.94,35.01,10954.0,34.7934,34.8532,34.7835,34.8532,10954.0
2023-06-22 13:15:00,35.0,35.04,34.99,35.04,13104.0,34.8432,34.883,34.8333,34.883,13104.0
2023-06-22 13:20:00,35.05,35.06,35.02,35.02,14299.0,34.893,34.9029,34.8631,34.8631,14299.0
2023-06-22 13:25:00,35.02,35.05,35.01,35.04,11208.0,34.8631,34.893,34.8532,34.883,11208.0
2023-06-22 13:30:00,35.04,35.04,35.01,35.01,8489.0,34.883,34.883,34.8532,34.8532,8489.0
2023-06-22 13:35:00,35.02,35.03,34.99,35.02,12909.0,34.8631,34.8731,34.8333,34.8631,12909.0
2023-06-22 13:40:00,35.02,35.04,35.01,35.04,9704.0,34.8631,34.883,34.8532,34.883,9704.0
2023-06-22 13:45:00,35.04,35.05,35.02,35.03,14503.0,34.883,34.893,34.8631,34.8731,14503.0
2023-06-22 13:50:00,35.03,35.04,35.0,35.01,14726.0,34.8731,34.883,34.8432,34.8532,14726.0
2023-06-22 13:55:00,35.01,35.04,35.01,35.02,16027.0,34.8532,34.883,34.8532,34.8631,16027.0
2023-06-22 14:00:00,35.02,35.04,35.01,35.01,11662.0,34.8631,34.883,34.8532,34.8532,11662.0
2023-06-22 14:05:00,35.01,35.02,34.99,35.0,14371.0,34.8532,34.8631,34.8333,34.8432,14371.0
2023-06-22 14:10:00,34.99,35.04,34.99,35.04,14762.0,34.8333,34.883,34.8333,34.883,14762.0
2023-06-22 14:15:00,35.03,35.03,34.99,35.01,8735.0,34.8731,34.8731,34.8333,34.8532,8735.0
2023-06-22 14:20:00,35.01,35.02,34.99,35.0,22758.0,34.8532,34.8631,34.8333,34.8432,22758.0
2023-06-22 14:25:00,35.0,35.07,34.99,35.05,17989.0,34.8432,34.9129,34.8333,34.893,17989.0
2023-06-22 14:30:00,35.05,35.06,35.01,35.02,13530.0,34.893,34.9029,34.8532,34.8631,13530.0
2023-06-22 14:35:00,35.02,35.03,34.99,35.0,18632.0,34.8631,34.8731,34.8333,34.8432,18632.0
2023-06-22 14:40:00,35.0,35.01,34.99,35.01,8898.0,34.8432,34.8532,34.8333,34.8532,8898.0
2023-06-22 14:45:00,35.01,35.02,35.0,35.01,9878.0,34.8532,34.8631,34.8432,34.8532,9878.0
2023-06-22 14:50:00,35.0,35.02,34.99,35.0,19850.0,34.8432,34.8631,34.8333,34.8432,19850.0
2023-06-22 14:55:00,35.01,35.03,34.99,35.02,14545.0,34.8532,34.8731,34.8333,34.8631,14545.0
2023-06-22 15:00:00,35.02,35.04,35.0,35.0,8602.0,34.8631,34.883,34.8432,34.8432,8602.0
2023-06-22 15:05:00,35.0,35.03,34.98,35.02,26002.0,34.8432,34.8731,34.8233,34.8631,26002.0
2023-06-22 15:10:00,35.02,35.03,34.99,35.02,30209.0,34.8631,34.8731,34.8333,34.8631,30209.0
2023-06-22 15:15:00,35.02,35.03,34.98,34.99,27919.0,34.8631,34.8731,34.8233,34.8333,27919.0
2023-06-22 15:20:00,34.98,35.02,34.94,34.95,33095.0,34.8233,34.8631,34.7835,34.7934,33095.0
2023-06-22 15:25:00,34.95,34.97,34.94,34.95,21216.0,34.7934,34.8133,34.7835,34.7934,21216.0
2023-06-22 15:30:00,34.95,34.96,34.9,34.91,14646.0,34.7934,34.8034,34.7437,34.7536,14646.0
2023-06-22 15:35:00,34.91,34.93,34.9,34.91,22189.0,34.7536,34.7735,34.7437,34.7536,22189.0
2023-06-22 15:40:00,34.92,34.93,34.91,34.93,25090.0,34.7636,34.7735,34.7536,34.7735,25090.0
2023-06-22 15:45:00,34.93,34.96,34.91,34.93,48927.0,34.7735,34.8034,34.7536,34.7735,48927.0
2023-06-22 15:50:00,34.93,34.99,34.92,34.98,148791.0,34.7735,34.8333,34.7636,34.8233,148791.0
2023-06-22 15:55:00,34.98,34.98,34.84,34.85,304687.0,34.8233,34.8233,34.6839,34.6939,304687.0
2023-06-23 09:30:00,34.96,35.22,34.71,34.97,130609.0,34.8034,35.0622,34.5545,34.8133,130609.0
2023-06-23 09:35:00,34.97,35.01,34.69,34.69,92593.0,34.8133,34.8532,34.5346,34.5346,92593.0
2023-06-23 09:40:00,34.7,34.7,34.45,34.45,70986.0,34.5446,34.5446,34.2957,34.2957,70986.0
2023-06-23 09:45:00,34.45,34.51,34.26,34.27,69483.0,34.2957,34.3554,34.1065,34.1165,69483.0
2023-06-23 09:50:00,34.28,34.46,34.27,34.43,50208.0,34.1264,34.3056,34.1165,34.2758,50208.0
2023-06-23 09:55:00,34.43,34.45,34.35,34.42,41349.0,34.2758,34.2957,34.1961,34.2658,41349.0
2023-06-23 10:00:00,34.41,34.42,34.23,34.34,35239.0,34.2559,34.2658,34.0767,34.1862,35239.0
2023-06-23 10:05:00,34.35,34.47,34.34,34.47,21021.0,34.1961,34.3156,34.1862,34.3156,21021.0
2023-06-23 10:10:00,34.47,34.51,34.38,34.47,20135.0,34.3156,34.3554,34.226,34.3156,20135.0
2023-06-23 10:15:00,34.46,34.53,34.42,34.52,40115.0,34.3056,34.3753,34.2658,34.3654,40115.0
2023-06-23 10:20:00,34.51,34.52,34.41,34.48,33961.0,34.3554,34.3654,34.2559,34.3255,33961.0
2023-06-23 10:25:00,34.49,34.52,34.46,34.49,17868.0,34.3355,34.3654,34.3056,34.3355,17868.0
2023-06-23 10:30:00,34.5,34.61,34.5,34.59,26451.0,34.3455,34.455,34.3455,34.4351,26451.0
2023-06-23 10:35:00,34.59,34.63,34.55,34.63,12072.0,34.4351,34.4749,34.3952,34.4749,12072.0
2023-06-23 10:40:00,34.63,34.65,34.52,34.55,16849.0,34.4749,34.4948,34.3654,34.3952,16849.0
2023-06-23 10:45:00,34.54,34.56,34.47,34.5,17032.0,34.3853,34.4052,34.3156,34.3455,17032.0
2023-06-23 10:50:00,34.49,34.51,34.46,34.46,10406.0,34.3355,34.3554,34.3056,34.3056,10406.0
2023-06-23 10:55:00,34.45,34.48,34.4,34.45,12428.0,34.2957,34.3255,34.2459,34.2957,12428.0
2023-06-23 11:00:00,34.44,34.5,34.42,34.5,11109.0,34.2857,34.3455,34.2658,34.3455,11109.0
2023-06-23 11:05:00,34.5,34.52,34.46,34.46,6542.0,34.3455,34.3654,34.3056,34.3056,6542.0
2023-06-23 11:10:00,34.46,34.46,34.41,34.41,5167.0,34.3056,34.3056,34.2559,34.2559,5167.0
2023-06-23 11:15:00,34.41,34.41,34.33,34.34,13693.0,34.2559,34.2559,34.1762,34.1862,13693.0
2023-06-23 11:20:00,34.33,34.38,34.32,34.38,5767.0,34.1762,34.226,34.1663,34.226,5767.0
2023-06-23 11:25:00,34.38,34.39,34.34,34.37,7953.0,34.226,34.2359,34.1862,34.216,7953.0
2023-06-23 11:30:00,34.36,34.45,34.35,34.45,6710.0,34.2061,34.2957,34.1961,34.2957,6710.0
2023-06-23 11:35:00,34.45,34.48,34.45,34.48,12590.0,34.2957,34.3255,34.2957,34.3255,12590.0
2023-06-23 11:40:00,34.48,34.49,34.39,34.39,29142.0,34.3255,34.3355,34.2359,34.2359,29142.0
2023-06-23 11:45:00,34.4,34.43,34.37,34.39,20749.0,34.2459,34.2758,34.216,34.2359,20749.0
2023-06-23 11:50:00,34.38,34.4,34.35,34.39,11161.0,34.226,34.2459,34.1961,34.2359,11161.0
2023-06-23 11:55:00,34.39,34.4,34.32,34.34,28130.0,34.2359,34.2459,34.1663,34.1862,28130.0
2023-06-23 12:00:00,34.35,34.37,34.3,34.3,32453.0,34.1961,34.216,34.1463,34.1463,32453.0
2023-06-23 12:05:00,34.3,34.33,34.28,34.31,25072.0,34.1463,34.1762,34.1264,34.1563,25072.0
2023-06-23 12:10:00,34.32,34.37,34.31,34.37,20608.0,34.1663,34.216,34.1563,34.216,20608.0
2023-06-23 12:15:00,34.37,34.42,34.37,34.41,11786.0,34.216,34.2658,34.216,34.2559,11786.0
2023-06-23 12:20:00,34.4,34.41,34.34,34.37,14852.0,34.2459,34.2559,34.1862,34.216,14852.0
2023-06-23 12:25:00,34.37,34.39,34.34,34.37,24987.0,34.216,34.2359,34.1862,34.216,24987.0
2023-06-23 12:30:00,34.37,34.4,34.35,34.38,26209.0,34.216,34.2459,34.1961,34.226,26209.0
2023-06-23 12:35:00,34.37,34.39,34.32,34.39,31497.0,34.216,34.2359,34.1663,34.2359,31497.0
2023-06-23 12:40:00,34.39,34.44,34.37,34.4,20650.0,34.2359,34.2857,34.216,34.2459,20650.0
2023-06-23 12:45:00,34.39,34.39,34.33,34.34,8579.0,34.2359,34.2359,34.1762,34.1862,8579.0
2023-06-23 12:50:00,34.33,34.34,34.31,34.31,8283.0,34.1762,34.1862,34.1563,34.1563,8283.0
2023-06-23 12:55:00,34.3,34.32,34.3,34.3,18959.0,34.1463,34.1663,34.1463,34.1463,18959.0
2023-06-23 13:00:00,34.3,34.31,34.27,34.31,9679.0,34.1463,34.1563,34.1165,34.1563,9679.0
2023-06-23 13:05:00,34.33,34.34,34.29,34.32,14214.0,34.1762,34.1862,34.1364,34.1663,14214.0
2023-06-23 13:10:00,34.33,34.34,34.32,34.34,27882.0,34.1762,34.1862,34.1663,34.1862,27882.0
2023-06-23 13:15:00,34.33,34.34,34.29,34.34,14834.0,34.1762,34.1862,34.1364,34.1862,14834.0
2023-06-23 13:20:00,34.33,34.37,34.33,34.34,12209.0,34.1762,34.216,34.1762,34.1862,12209.0
2023-06-23 13:25:00,34.34,34.35,34.31,34.34,9770.0,34.1862,34.1961,34.1563,34.1862,9770.0
2023-06-23 13:30:00,34.34,34.37,34.34,34.34,5775.0,34.1862,34.216,34.1862,34.1862,5775.0
2023-06-23 13:35:00,34.34,34.37,34.33,34.37,5772.0,34.1862,34.216,34.1762,34.216,5772.0
2023-06-23 13:40:00,34.36,34.37,34.32,34.32,6243.0,34.2061,34.216,34.1663,34.1663,6243.0
2023-06-23 13:45:00,34.33,34.33,34.28,34.28,10547.0,34.1762,34.1762,34.1264,34.1264,10547.0
2023-06-23 13:50:00,34.27,34.28,34.25,34.27,20374.0,34.1165,34.1264,34.0966,34.1165,20374.0
2023-06-23 13:55:00,34.27,34.29,34.25,34.27,15349.0,34.1165,34.1364,34.0966,34.1165,15349.0
2023-06-23 14:00:00,34.27,34.34,34.26,34.33,11123.0,34.1165,34.1862,34.1065,34.1762,11123.0
2023-06-23 14:05:00,34.32,34.33,34.3,34.32,8903.0,34.1663,34.1762,34.1463,34.1663,8903.0
2023-06-23 14:10:00,34.31,34.32,34.24,34.27,48231.0,34.1563,34.1663,34.0866,34.1165,48231.0
2023-06-23 14:15:00,34.27,34.28,34.24,34.25,20187.0,34.1165,34.1264,34.0866,34.0966,20187.0
2023-06-23 14:20:00,34.25,34.31,34.24,34.3,10377.0,34.0966,34.1563,34.0866,34.1463,10377.0
2023-06-23 14:25:00,34.3,34.3,34.26,34.28,9521.0,34.1463,34.1463,34.1065,34.1264,9521.0
2023-06-23 14:30:00,34.27,34.28,34.23,34.25,22392.0,34.1165,34.1264,34.0767,34.0966,22392.0
2023-06-23 14:35:00,34.25,34.26,34.19,34.19,85877.0,34.0966,34.1065,34.0368,34.0368,85877.0
2023-06-23 14:40:00,34.17,34.19,34.09,34.1,95057.0,34.0169,34.0368,33.9373,33.9472,95057.0
2023-06-23 14:45:00,34.1,34.11,34.03,34.1,135710.0,33.9472,33.9572,33.8776,33.9472,135710.0
2023-06-23 14:50:00,34.1,34.17,34.1,34.16,46103.0,33.9472,34.0169,33.9472,34.007,46103.0
2023-06-23 14:55:00,34.15,34.21,34.15,34.2,277983.0,33.997,34.0568,33.997,34.0468,277983.0
2023-06-23 15:00:00,34.2,34.24,34.17,34.22,35120.0,34.0468,34.0866,34.0169,34.0667,35120.0
2023-06-23 15:05:00,34.22,34.27,34.21,34.27,16848.0,34.0667,34.1165,34.0568,34.1165,16848.0
2023-06-23 15:10:00,34.27,34.3,34.25,34.27,32998.0,34.1165,34.1463,34.0966,34.1165,32998.0
2023-06-23 15:15:00,34.27,34.35,34.27,34.34,22373.0,34.1165,34.1961,34.1165,34.1862,22373.0
2023-06-23 15:20:00,34.34,34.35,34.31,34.32,19246.0,34.1862,34.1961,34.1563,34.1663,19246.0
2023-06-23 15:25:00,34.32,34.36,34.29,34.35,19000.0,34.1663,34.2061,34.1364,34.1961,19000.0
2023-06-23 15:30:00,34.35,34.36,34.31,34.33,30953.0,34.1961,34.2061,34.1563,34.1762,30953.0
2023-06-23 15:35:00,34.33,34.33,34.27,34.27,29621.0,34.1762,34.1762,34.1165,34.1165,29621.0
2023-06-23 15:40:00,34.27,34.3,34.25,34.3,36411.0,34.1165,34.1463,34.0966,34.1463,36411.0
2023-06-23 15:45:00,34.3,34.31,34.27,34.28,35180.0,34.1463,34.1563,34.1165,34.1264,35180.0
2023-06-23 15:50:00,34.29,34.35,34.28,34.34,92551.0,34.1364,34.1961,34.1264,34.1862,92551.0
2023-06-23 15:55:00,34.34,34.34,34.25,34.27,117096.0,34.1862,34.1862,34.0966,34.1165,117096.0
2023-06-26 09:30:00,34.2,34.33,34.13,34.22,116257.0,34.0468,34.1762,33.9771,34.0667,116257.0
2023-06-26 09:35:00,34.23,34.33,34.14,34.25,51473.0,34.0767,34.1762,33.9871,34.0966,51473.0
2023-06-26 09:40:00,34.26,34.34,34.24,34.32,38665.0,34.1065,34.1862,34.0866,34.1663,38665.0
2023-06-26 09:45:00,34.32,34.36,34.3,34.33,34322.0,34.1663,34.2061,34.1463,34.1762,34322.0
2023-06-26 09:50:00,34.33,34.41,34.25,34.41,31248.0,34.1762,34.2559,34.0966,34.2559,31248.0
2023-06-26 09:55:00,34.39,34.39,34.25,34.27,14574.0,34.2359,34.2359,34.0966,34.1165,14574.0
2023-06-26 10:00:00,34.26,34.29,34.2,34.26,22950.0,34.1065,34.1364,34.0468,34.1065,22950.0
2023-06-26 10:05:00,34.26,34.27,34.15,34.27,50416.0,34.1065,34.1165,33.997,34.1165,50416.0
2023-06-26 10:10:00,34.26,34.28,34.16,34.27,23153.0,34.1065,34.1264,34.007,34.1165,23153.0
2023-06-26 10:15:00,34.27,34.33,34.24,34.32,13628.0,34.1165,34.1762,34.0866,34.1663,13628.0
2023-06-26 10:20:00,34.31,34.34,34.24,34.29,18583.0,34.1563,34.1862,34.0866,34.1364,18583.0
2023-06-26 10:25:00,34.29,34.37,34.29,34.36,21536.0,34.1364,34.216,34.1364,34.2061,21536.0
2023-06-26 10:30:00,34.36,34.38,34.3,34.37,21561.0,34.2061,34.226,34.1463,34.216,21561.0
2023-06-26 10:35:00,34.38,34.42,34.37,34.41,19194.0,34.226,34.2658,34.216,34.2559,19194.0
2023-06-26 10:40:00,34.41,34.42,34.27,34.27,17457.0,34.2559,34.2658,34.1165,34.1165,17457.0
2023-06-26 10:45:00,34.28,34.31,34.27,34.28,16136.0,34.1264,34.1563,34.1165,34.1264,16136.0
2023-06-26 10:50:00,34.29,34.35,34.27,34.3,19161.0,34.1364,34.1961,34.1165,34.1463,19161.0
2023-06-26 10:55:00,34.31,34.33,34.26,34.26,37587.0,34.1563,34.1762,34.1065,34.1065,37587.0
2023-06-26 11:00:00,34.26,34.29,34.2,34.29,13713.0,34.1065,34.1364,34.0468,34.1364,13713.0
2023-06-26 11:05:00,34.29,34.32,34.27,34.29,15081.0,34.1364,34.1663,34.1165,34.1364,15081.0
2023-06-26 11:10:00,34.29,34.31,34.22,34.22,11805.0,34.1364,34.1563,34.0667,34.0667,11805.0
2023-06-26 11:15:00,34.22,34.22,34.14,34.15,21731.0,34.0667,34.0667,33.9871,33.997,21731.0
2023-06-26 11:20:00,34.14,34.14,34.05,34.06,16428.0,33.9871,33.9871,33.8975,33.9074,16428.0
2023-06-26 11:25:00,34.06,34.11,34.04,34.11,23394.0,33.9074,33.9572,33.8875,33.9572,23394.0
2023-06-26 11:30:00,34.11,34.13,34.1,34.13,15782.0,33.9572,33.9771,33.9472,33.9771,15782.0
2023-06-26 11:35:00,34.13,34.14,34.1,34.13,15869.0,33.9771,33.9871,33.9472,33.9771,15869.0
2023-06-26 11:40:00,34.12,34.13,34.07,34.07,16616.0,33.9672,33.9771,33.9174,33.9174,16616.0
2023-06-26 11:45:00,34.08,34.12,34.07,34.09,7966.0,33.9273,33.9672,33.9174,33.9373,7966.0
2023-06-26 11:50:00,34.09,34.17,34.07,34.15,12163.0,33.9373,34.0169,33.9174,33.997,12163.0
2023-06-26 11:55:00,34.14,34.19,34.14,34.19,4958.0,33.9871,34.0368,33.9871,34.0368,4958.0
2023-06-26 12:00:00,34.18,34.19,34.1,34.13,15583.0,34.0269,34.0368,33.9472,33.9771,15583.0
2023-06-26 12:05:00,34.12,34.13,34.08,34.09,19398.0,33.9672,33.9771,33.9273,33.9373,19398.0
2023-06-26 12:10:00,34.09,34.14,34.07,34.14,12175.0,33.9373,33.9871,33.9174,33.9871,12175.0
2023-06-26 12:15:00,34.14,34.19,34.12,34.14,11875.0,33.9871,34.0368,33.9672,33.9871,11875.0
2023-06-26 12:20:00,34.14,34.15,34.1,34.13,9604.0,33.9871,33.997,33.9472,33.9771,9604.0
2023-06-26 12:25:00,34.14,34.14,34.09,34.11,7553.0,33.9871,33.9871,33.9373,33.9572,7553.0
2023-06-26 12:30:00,34.1,34.1,34.05,34.07,11003.0,33.9472,33.9472,33.8975,33.9174,11003.0
2023-06-26 12:35:00,34.06,34.08,34.02,34.02,17820.0,33.9074,33.9273,33.8676,33.8676,17820.0
2023-06-26 12:40:00,34.02,34.03,33.99,34.01,22102.0,33.8676,33.8776,33.8377,33.8576,22102.0
2023-06-26 12:45:00,34.02,34.05,34.01,34.02,11144.0,33.8676,33.8975,33.8576,33.8676,11144.0
2023-06-26 12:50:00,34.02,34.06,34.01,34.05,13174.0,33.8676,33.9074,33.8576,33.8975,13174.0
2023-06-26 12:55:00,34.06,34.13,34.06,34.11,12171.0,33.9074,33.9771,33.9074,33.9572,12171.0
2023-06-26 13:00:00,34.11,34.12,34.08,34.09,5660.0,33.9572,33.9672,33.9273,33.9373,5660.0
2023-06-26 13:05:00,34.1,34.15,34.1,34.15,5882.0,33.9472,33.997,33.9472,33.997,5882.0
2023-06-26 13:10:00,34.15,34.16,34.13,34.14,13552.0,33.997,34.007,33.9771,33.9871,13552.0
2023-06-26 13:15:00,34.14,34.14,34.11,34.12,8091.0,33.9871,33.9871,33.9572,33.9672,8091.0
2023-06-26 13:20:00,34.12,34.12,34.1,34.11,5185.0,33.9672,33.9672,33.9472,33.9572,5185.0
2023-06-26 13:25:00,34.11,34.16,34.09,34.16,8045.0,33.9572,34.007,33.9373,34.007,8045.0
2023-06-26 13:30:00,34.16,34.17,34.13,34.13,10485.0,34.007,34.0169,33.9771,33.9771,10485.0
2023-06-26 13:35:00,34.14,34.16,34.13,34.14,7000.0,33.9871,34.007,33.9771,33.9871,7000.0
2023-06-26 13:40:00,34.15,34.15,34.08,34.1,11409.0,33.997,33.997,33.9273,33.9472,11409.0
2023-06-26 13:45:00,34.09,34.12,34.08,34.09,8788.0,33.9373,33.9672,33.9273,33.9373,8788.0
2023-06-26 13:50:00,34.09,34.1,34.07,34.07,13946.0,33.9373,33.9472,33.9174,33.9174,13946.0
2023-06-26 13:55:00,34.08,34.09,34.06,34.07,10764.0,33.9273,33.9373,33.9074,33.9174,10764.0
2023-06-26 14:00:00,34.07,34.08,34.05,34.05,9449.0,33.9174,33.9273,33.8975,33.8975,9449.0
2023-06-26 14:05:00,34.05,34.07,34.03,34.05,9515.0,33.8975,33.9174,33.8776,33.8975,9515.0
2023-06-26 14:10:00,34.06,34.08,34.06,34.07,8608.0,33.9074,33.9273,33.9074,33.9174,8608.0
2023-06-26 14:15:00,34.07,34.07,34.03,34.05,33179.0,33.9174,33.9174,33.8776,33.8975,33179.0
2023-06-26 14:20:00,34.06,34.08,34.04,34.07,13715.0,33.9074,33.9273,33.8875,33.9174,13715.0
2023-06-26 14:25:00,34.07,34.11,34.06,34.11,9981.0,33.9174,33.9572,33.9074,33.9572,9981.0
2023-06-26 14:30:00,34.11,34.12,34.09,34.11,16575.0,33.9572,33.9672,33.9373,33.9572,16575.0
2023-06-26 14:35:00,34.1,34.18,34.1,34.16,12164.0,33.9472,34.0269,33.9472,34.007,12164.0
2023-06-26 14:40:00,34.16,34.17,34.12,34.12,16269.0,34.007,34.0169,33.9672,33.9672,16269.0
2023-06-26 14:45:00,34.13,34.14,34.1,34.11,11901.0,33.9771,33.9871,33.9472,33.9572,11901.0
2023-06-26 14:50:00,34.1,34.12,34.09,34.12,13943.0,33.9472,33.9672,33.9373,33.9672,13943.0
2023-06-26 14:55:00,34.12,34.13,34.11,34.13,15264.0,33.9672,33.9771,33.9572,33.9771,15264.0
2023-06-26 15:00:00,34.13,34.14,34.08,34.09,11814.0,33.9771,33.9871,33.9273,33.9373,11814.0
2023-06-26 15:05:00,34.09,34.14,34.09,34.14,20956.0,33.9373,33.9871,33.9373,33.9871,20956.0
2023-06-26 15:10:00,34.14,34.14,34.1,34.14,17705.0,33.9871,33.9871,33.9472,33.9871,17705.0
2023-06-26 15:15:00,34.14,34.18,34.12,34.16,11841.0,33.9871,34.0269,33.9672,34.007,11841.0
2023-06-26 15:20:00,34.16,34.18,34.13,34.13,19288.0,34.007,34.0269,33.9771,33.9771,19288.0
2023-06-26 15:25:00,34.14,34.16,34.1,34.1,19800.0,33.9871,34.007,33.9472,33.9472,19800.0
2023-06-26 15:30:00,34.1,34.12,34.08,34.09,22596.0,33.9472,33.9672,33.9273,33.9373,22596.0
2023-06-26 15:35:00,34.09,34.12,34.09,34.11,25274.0,33.9373,33.9672,33.9373,33.9572,25274.0
2023-06-26 15:40:00,34.11,34.12,34.07,34.08,22140.0,33.9572,33.9672,33.9174,33.9273,22140.0
2023-06-26 15:45:00,34.07,34.07,33.99,34.01,36615.0,33.9174,33.9174,33.8377,33.8576,36615.0
2023-06-26 15:50:00,34.01,34.04,33.95,34.03,118045.0,33.8576,33.8875,33.7979,33.8776,118045.0
2023-06-26 15:55:00,34.03,34.03,33.94,33.98,235767.0,33.8776,33.8776,33.788,33.8278,235767.0
2023-06-27 09:30:00,35.0,35.15,34.83,34.95,518559.0,34.8432,34.9925,34.674,34.7934,518559.0
2023-06-27 09:35:00,34.95,35.08,34.91,35.08,105721.0,34.7934,34.9229,34.7536,34.9229,105721.0
2023-06-27 09:40:00,35.06,35.09,34.96,35.01,91665.0,34.9029,34.9328,34.8034,34.8532,91665.0
2023-06-27 09:45:00,35.02,35.14,34.79,34.9,84151.0,34.8631,34.9826,34.6342,34.7437,84151.0
2023-06-27 09:50:00,34.91,35.0,34.77,34.77,51365.0,34.7536,34.8432,34.6142,34.6142,51365.0
2023-06-27 09:55:00,34.76,34.86,34.72,34.82,22239.0,34.6043,34.7038,34.5645,34.664,22239.0
2023-06-27 10:00:00,34.82,34.95,34.77,34.91,29441.0,34.664,34.7934,34.6142,34.7536,29441.0
2023-06-27 10:05:00,34.9,34.91,34.68,34.72,24569.0,34.7437,34.7536,34.5246,34.5645,24569.0
2023-06-27 10:10:00,34.71,34.71,34.63,34.68,11059.0,34.5545,34.5545,34.4749,34.5246,11059.0
2023-06-27 10:15:00,34.67,34.76,34.66,34.76,24392.0,34.5147,34.6043,34.5047,34.6043,24392.0
2023-06-27 10:20:00,34.77,34.84,34.75,34.81,26431.0,34.6142,34.6839,34.5943,34.6541,26431.0
2023-06-27 10:25:00,34.82,34.94,34.77,34.91,21143.0,34.664,34.7835,34.6142,34.7536,21143.0
2023-06-27 10:30:00,34.9,34.93,34.84,34.84,29994.0,34.7437,34.7735,34.6839,34.6839,29994.0
2023-06-27 10:35:00,34.84,34.85,34.79,34.85,13777.0,34.6839,34.6939,34.6342,34.6939,13777.0
2023-06-27 10:40:00,34.85,34.85,34.78,34.81,10289.0,34.6939,34.6939,34.6242,34.6541,10289.0
2023-06-27 10:45:00,34.8,34.91,34.8,34.91,23569.0,34.6441,34.7536,34.6441,34.7536,23569.0
2023-06-27 10:50:00,34.91,34.91,34.86,34.86,14198.0,34.7536,34.7536,34.7038,34.7038,14198.0
2023-06-27 10:55:00,34.87,34.94,34.86,34.88,22845.0,34.7138,34.7835,34.7038,34.7238,22845.0
2023-06-27 11:00:00,34.89,34.89,34.76,34.77,16105.0,34.7337,34.7337,34.6043,34.6142,16105.0
2023-06-27 11:05:00,34.77,34.77,34.72,34.76,12595.0,34.6142,34.6142,34.5645,34.6043,12595.0
2023-06-27 11:10:00,34.75,34.82,34.72,34.8,16842.0,34.5943,34.664,34.5645,34.6441,16842.0
2023-06-27 11:15:00,34.8,34.87,34.8,34.86,20585.0,34.6441,34.7138,34.6441,34.7038,20585.0
2023-06-27 11:20:00,34.87,34.9,34.85,34.89,14010.0,34.7138,34.7437,34.6939,34.7337,14010.0
2023-06-27 11:25:00,34.89,34.89,34.83,34.85,16236.0,34.7337,34.7337,34.674,34.6939,16236.0
2023-06-27 11:30:00,34.85,34.87,34.81,34.85,19503.0,34.6939,34.7138,34.6541,34.6939,19503.0
2023-06-27 11:35:00,34.85,34.9,34.85,34.87,15250.0,34.6939,34.7437,34.6939,34.7138,15250.0
2023-06-27 11:40:00,34.88,34.92,34.87,34.89,13345.0,34.7238,34.7636,34.7138,34.7337,13345.0
2023-06-27 11:45:00,34.89,34.98,34.87,34.97,33303.0,34.7337,34.8233,34.7138,34.8133,33303.0
2023-06-27 11:50:00,34.97,34.97,34.93,34.94,8969.0,34.8133,34.8133,34.7735,34.7835,8969.0
2023-06-27 11:55:00,34.93,34.95,34.91,34.95,17203.0,34.7735,34.7934,34.7536,34.7934,17203.0
2023-06-27 12:00:00,34.94,34.97,34.92,34.92,8488.0,34.7835,34.8133,34.7636,34.7636,8488.0
2023-06-27 12:05:00,34.91,34.91,34.85,34.89,11659.0,34.7536,34.7536,34.6939,34.7337,11659.0
2023-06-27 12:10:00,34.9,34.93,34.89,34.89,10977.0,34.7437,34.7735,34.7337,34.7337,10977.0
2023-06-27 12:15:00,34.9,34.9,34.85,34.86,4218.0,34.7437,34.7437,34.6939,34.7038,4218.0
2023-06-27 12:20:00,34.86,34.91,34.84,34.91,11188.0,34.7038,34.7536,34.6839,34.7536,11188.0
2023-06-27 12:25:00,34.91,34.94,34.91,34.93,7118.0,34.7536,34.7835,34.7536,34.7735,7118.0
2023-06-27 12:30:00,34.93,34.94,34.86,34.87,27313.0,34.7735,34.7835,34.7038,34.7138,27313.0
2023-06-27 12:35:00,34.86,34.89,34.85,34.89,13690.0,34.7038,34.7337,34.6939,34.7337,13690.0
2023-06-27 12:40:00,34.88,34.89,34.86,34.86,9671.0,34.7238,34.7337,34.7038,34.7038,9671.0
2023-06-27 12:45:00,34.86,34.87,34.84,34.85,7553.0,34.7038,34.7138,34.6839,34.6939,7553.0
2023-06-27 12:50:00,34.85,34.86,34.83,34.84,10608.0,34.6939,34.7038,34.674,34.6839,10608.0
2023-06-27 12:55:00,34.84,34.85,34.79,34.8,12533.0,34.6839,34.6939,34.6342,34.6441,12533.0
2023-06-27 13:00:00,34.8,34.82,34.79,34.81,11637.0,34.6441,34.664,34.6342,34.6541,11637.0
2023-06-27 13:05:00,34.81,34.84,34.81,34.81,15934.0,34.6541,34.6839,34.6541,34.6541,15934.0
2023-06-27 13:10:00,34.8,34.82,34.79,34.8,12972.0,34.6441,34.664,34.6342,34.6441,12972.0
2023-06-27 13:15:00,34.8,34.84,34.79,34.82,10510.0,34.6441,34.6839,34.6342,34.664,10510.0
2023-06-27 13:20:00,34.82,34.87,34.81,34.86,19555.0,34.664,34.7138,34.6541,34.7038,19555.0
2023-06-27 13:25:00,34.87,34.88,34.86,34.87,10202.0,34.7138,34.7238,34.7038,34.7138,10202.0
2023-06-27 13:30:00,34.87,34.89,34.85,34.89,18977.0,34.7138,34.7337,34.6939,34.7337,18977.0
2023-06-27 13:35:00,34.89,34.89,34.84,34.85,12864.0,34.7337,34.7337,34.6839,34.6939,12864.0
2023-06-27 13:40:00,34.85,34.86,34.81,34.82,8856.0,34.6939,34.7038,34.6541,34.664,8856.0
2023-06-27 13:45:00,34.82,34.85,34.81,34.82,12753.0,34.664,34.6939,34.6541,34.664,12753.0
2023-06-27 13:50:00,34.82,34.88,34.81,34.88,16196.0,34.664,34.7238,34.6541,34.7238,16196.0
2023-06-27 13:55:00,34.88,34.88,34.84,34.87,6849.0,34.7238,34.7238,34.6839,34.7138,6849.0
2023-06-27 14:00:00,34.87,34.89,34.85,34.86,10764.0,34.7138,34.7337,34.6939,34.7038,10764.0
2023-06-27 14:05:00,34.85,34.86,34.83,34.84,8246.0,34.6939,34.7038,34.674,34.6839,8246.0
2023-06-27 14:10:00,34.84,34.84,34.8,34.82,7871.0,34.6839,34.6839,34.6441,34.664,7871.0
2023-06-27 14:15:00,34.82,34.84,34.81,34.84,10809.0,34.664,34.6839,34.6541,34.6839,10809.0
2023-06-27 14:20:00,34.83,34.84,34.81,34.81,9143.0,34.674,34.6839,34.6541,34.6541,9143.0
2023-06-27 14:25:00,34.81,34.85,34.81,34.84,7144.0,34.6541,34.6939,34.6541,34.6839,7144.0
2023-06-27 14:30:00,34.84,34.86,34.83,34.84,10084.0,34.6839,34.7038,34.674,34.6839,10084.0
2023-06-27 14:35:00,34.84,34.85,34.82,34.82,8867.0,34.6839,34.6939,34.664,34.664,8867.0
2023-06-27 14:40:00,34.82,34.84,34.81,34.83,7074.0,34.664,34.6839,34.6541,34.674,7074.0
2023-06-27 14:45:00,34.83,34.84,34.81,34.84,6276.0,34.674,34.6839,34.6541,34.6839,6276.0
2023-06-27 14:50:00,34.83,34.85,34.83,34.84,8261.0,34.674,34.6939,34.674,34.6839,8261.0
2023-06-27 14:55:00,34.83,34.83,34.8,34.83,6760.0,34.674,34.674,34.6441,34.674,6760.0
2023-06-27 15:00:00,34.83,34.85,34.8,34.81,8140.0,34.674,34.6939,34.6441,34.6541,8140.0
2023-06-27 15:05:00,34.81,34.83,34.8,34.83,6101.0,34.6541,34.674,34.6441,34.674,6101.0
2023-06-27 15:10:00,34.82,34.83,34.81,34.83,7462.0,34.664,34.674,34.6541,34.674,7462.0
2023-06-27 15:15:00,34.83,34.85,34.8,34.83,16320.0,34.674,34.6939,34.6441,34.674,16320.0
2023-06-27 15:20:00,34.83,34.83,34.8,34.8,8637.0,34.674,34.674,34.6441,34.6441,8637.0
2023-06-27 15:25:00,34.8,34.82,34.8,34.8,12589.0,34.6441,34.664,34.6441,34.6441,12589.0
2023-06-27 15:30:00,34.8,34.82,34.79,34.82,28184.0,34.6441,34.664,34.6342,34.664,28184.0
2023-06-27 15:35:00,34.81,34.86,34.81,34.84,17074.0,34.6541,34.7038,34.6541,34.6839,17074.0
2023-06-27 15:40:00,34.84,34.87,34.84,34.86,24959.0,34.6839,34.7138,34.6839,34.7038,24959.0
2023-06-27 15:45:00,34.85,34.89,34.85,34.89,29981.0,34.6939,34.7337,34.6939,34.7337,29981.0
2023-06-27 15:50:00,34.89,34.9,34.85,34.88,54948.0,34.7337,34.7437,34.6939,34.7238,54948.0
2023-06-27 15:55:00,34.88,34.88,34.84,34.87,65564.0,34.7238,34.7238,34.6839,34.7138,65564.0
2023-06-28 09:30:00,34.43,34.64,34.15,34.41,102835.0,34.2758,34.4848,33.997,34.2559,102835.0
2023-06-28 09:35:00,34.45,34.65,34.4,34.65,37796.0,34.2957,34.4948,34.2459,34.4948,37796.0
2023-06-28 09:40:00,34.65,34.75,34.65,34.73,43180.0,34.4948,34.5943,34.4948,34.5744,43180.0
2023-06-28 09:45:00,34.73,34.75,34.43,34.47,45168.0,34.5744,34.5943,34.2758,34.3156,45168.0
2023-06-28 09:50:00,34.45,34.59,34.44,34.55,25332.0,34.2957,34.4351,34.2857,34.3952,25332.0
2023-06-28 09:55:00,34.55,34.61,34.55,34.61,25598.0,34.3952,34.455,34.3952,34.455,25598.0
2023-06-28 10:00:00,34.59,34.6,34.36,34.39,50839.0,34.4351,34.445,34.2061,34.2359,50839.0
2023-06-28 10:05:00,34.39,34.52,34.38,34.51,23875.0,34.2359,34.3654,34.226,34.3554,23875.0
2023-06-28 10:10:00,34.52,34.54,34.39,34.46,16699.0,34.3654,34.3853,34.2359,34.3056,16699.0
2023-06-28 10:15:00,34.45,34.54,34.45,34.54,32464.0,34.2957,34.3853,34.2957,34.3853,32464.0
2023-06-28 10:20:00,34.55,34.62,34.54,34.55,18960.0,34.3952,34.4649,34.3853,34.3952,18960.0
2023-06-28 10:25:00,34.56,34.61,34.55,34.6,13634.0,34.4052,34.455,34.3952,34.445,13634.0
2023-06-28 10:30:00,34.59,34.64,34.56,34.62,21671.0,34.4351,34.4848,34.4052,34.4649,21671.0
2023-06-28 10:35:00,34.62,34.63,34.53,34.59,10506.0,34.4649,34.4749,34.3753,34.4351,10506.0
2023-06-28 10:40:00,34.59,34.63,34.52,34.53,11822.0,34.4351,34.4749,34.3654,34.3753,11822.0
2023-06-28 10:45:00,34.52,34.55,34.51,34.55,8379.0,34.3654,34.3952,34.3554,34.3952,8379.0
2023-06-28 10:50:00,34.58,34.59,34.54,34.56,9139.0,34.4251,34.4351,34.3853,34.4052,9139.0
2023-06-28 10:55:00,34.57,34.57,34.52,34.55,8714.0,34.4151,34.4151,34.3654,34.3952,8714.0
2023-06-28 11:00:00,34.55,34.55,34.48,34.5,9374.0,34.3952,34.3952,34.3255,34.3455,9374.0
2023-06-28 11:05:00,34.51,34.57,34.5,34.56,16966.0,34.3554,34.4151,34.3455,34.4052,16966.0
2023-06-28 11:10:00,34.55,34.59,34.53,34.55,19246.0,34.3952,34.4351,34.3753,34.3952,19246.0
2023-06-28 11:15:00,34.56,34.64,34.52,34.64,5257.0,34.4052,34.4848,34.3654,34.4848,5257.0
2023-06-28 11:20:00,34.63,34.68,34.62,34.62,14775.0,34.4749,34.5246,34.4649,34.4649,14775.0
2023-06-28 11:25:00,34.63,34.66,34.61,34.64,8986.0,34.4749,34.5047,34.455,34.4848,8986.0
2023-06-28 11:30:00,34.64,34.64,34.61,34.64,4733.0,34.4848,34.4848,34.455,34.4848,4733.0
2023-06-28 11:35:00,34.63,34.68,34.62,34.68,11634.0,34.4749,34.5246,34.4649,34.5246,11634.0
2023-06-28 11:40:00,34.67,34.72,34.67,34.72,14311.0,34.5147,34.5645,34.5147,34.5645,14311.0
2023-06-28 11:45:00,34.71,34.78,34.71,34.73,18968.0,34.5545,34.6242,34.5545,34.5744,18968.0
2023-06-28 11:50:00,34.72,34.72,34.64,34.72,9949.0,34.5645,34.5645,34.4848,34.5645,9949.0
2023-06-28 11:55:00,34.72,34.77,34.7,34.77,10319.0,34.5645,34.6142,34.5446,34.6142,10319.0
2023-06-28 12:00:00,34.77,34.79,34.74,34.75,7640.0,34.6142,34.6342,34.5844,34.5943,7640.0
2023-06-28 12:05:00,34.75,34.75,34.73,34.73,6772.0,34.5943,34.5943,34.5744,34.5744,6772.0
2023-06-28 12:10:00,34.73,34.79,34.73,34.77,12807.0,34.5744,34.6342,34.5744,34.6142,12807.0
2023-06-28 12:15:00,34.77,34.78,34.74,34.77,6639.0,34.6142,34.6242,34.5844,34.6142,6639.0
2023-06-28 12:20:00,34.76,34.76,34.7,34.7,13884.0,34.6043,34.6043,34.5446,34.5446,13884.0
2023-06-28 12:25:00,34.7,34.72,34.68,34.68,36516.0,34.5446,34.5645,34.5246,34.5246,36516.0
2023-06-28 12:30:00,34.68,34.73,34.68,34.73,18503.0,34.5246,34.5744,34.5246,34.5744,18503.0
2023-06-28 12:35:00,34.73,34.76,34.72,34.72,17149.0,34.5744,34.6043,34.5645,34.5645,17149.0
2023-06-28 12:40:00,34.73,34.76,34.7,34.72,12262.0,34.5744,34.6043,34.5446,34.5645,12262.0
2023-06-28 12:45:00,34.71,34.75,34.69,34.74,21418.0,34.5545,34.5943,34.5346,34.5844,21418.0
2023-06-28 12:50:00,34.76,34.8,34.75,34.8,36936.0,34.6043,34.6441,34.5943,34.6441,36936.0
2023-06-28 12:55:00,34.79,34.87,34.79,34.86,51073.0,34.6342,34.7138,34.6342,34.7038,51073.0
2023-06-28 13:00:00,34.85,34.9,34.82,34.9,40263.0,34.6939,34.7437,34.664,34.7437,40263.0
2023-06-28 13:05:00,34.9,34.95,34.9,34.94,23281.0,34.7437,34.7934,34.7437,34.7835,23281.0
2023-06-28 13:10:00,34.94,34.98,34.93,34.98,33201.0,34.7835,34.8233,34.7735,34.8233,33201.0
2023-06-28 13:15:00,34.98,34.99,34.91,34.95,38073.0,34.8233,34.8333,34.7536,34.7934,38073.0
2023-06-28 13:20:00,34.95,34.95,34.87,34.88,19320.0,34.7934,34.7934,34.7138,34.7238,19320.0
2023-06-28 13:25:00,34.88,34.93,34.88,34.92,21440.0,34.7238,34.7735,34.7238,34.7636,21440.0
2023-06-28 13:30:00,34.91,34.93,34.89,34.9,30761.0,34.7536,34.7735,34.7337,34.7437,30761.0
2023-06-28 13:35:00,34.9,34.92,34.89,34.91,7789.0,34.7437,34.7636,34.7337,34.7536,7789.0
2023-06-28 13:40:00,34.91,34.92,34.86,34.87,19988.0,34.7536,34.7636,34.7038,34.7138,19988.0
2023-06-28 13:45:00,34.87,34.88,34.85,34.85,9867.0,34.7138,34.7238,34.6939,34.6939,9867.0
2023-06-28 13:50:00,34.85,34.88,34.83,34.87,22224.0,34.6939,34.7238,34.674,34.7138,22224.0
2023-06-28 13:55:00,34.88,34.91,34.88,34.9,15939.0,34.7238,34.7536,34.7238,34.7437,15939.0
2023-06-28 14:00:00,34.89,34.93,34.88,34.93,16489.0,34.7337,34.7735,34.7238,34.7735,16489.0
2023-06-28 14:05:00,34.93,34.93,34.9,34.9,24071.0,34.7735,34.7735,34.7437,34.7437,24071.0
2023-06-28 14:10:00,34.91,34.92,34.88,34.89,7064.0,34.7536,34.7636,34.7238,34.7337,7064.0
2023-06-28 14:15:00,34.9,34.9,34.87,34.89,7184.0,34.7437,34.7437,34.7138,34.7337,7184.0
2023-06-28 14:20:00,34.89,34.91,34.89,34.9,20219.0,34.7337,34.7536,34.7337,34.7437,20219.0
2023-06-28 14:25:00,34.91,34.91,34.87,34.88,24250.0,34.7536,34.7536,34.7138,34.7238,24250.0
2023-06-28 14:30:00,34.88,34.88,34.82,34.86,61669.0,34.7238,34.7238,34.664,34.7038,61669.0
2023-06-28 14:35:00,34.86,34.87,34.85,34.87,10827.0,34.7038,34.7138,34.6939,34.7138,10827.0
2023-06-28 14:40:00,34.87,34.87,34.85,34.87,2046.0,34.7138,34.7138,34.6939,34.7138,2046.0
2023-06-28 14:45:00,34.87,34.88,34.86,34.88,16347.0,34.7138,34.7238,34.7038,34.7238,16347.0
2023-06-28 14:50:00,34.88,34.89,34.86,34.88,15080.0,34.7238,34.7337,34.7038,34.7238,15080.0
2023-06-28 14:55:00,34.88,34.91,34.87,34.91,16977.0,34.7238,34.7536,34.7138,34.7536,16977.0
2023-06-28 15:00:00,34.91,34.92,34.86,34.87,13918.0,34.7536,34.7636,34.7038,34.7138,13918.0
2023-06-28 15:05:00,34.86,34.86,34.8,34.85,27395.0,34.7038,34.7038,34.6441,34.6939,27395.0
2023-06-28 15:10:00,34.84,34.85,34.82,34.83,9183.0,34.6839,34.6939,34.664,34.674,9183.0
2023-06-28 15:15:00,34.84,34.87,34.83,34.87,3413.0,34.6839,34.7138,34.674,34.7138,3413.0
2023-06-28 15:20:00,34.87,34.88,34.84,34.84,12589.0,34.7138,34.7238,34.6839,34.6839,12589.0
2023-06-28 15:25:00,34.85,34.85,34.81,34.83,23360.0,34.6939,34.6939,34.6541,34.674,23360.0
2023-06-28 15:30:00,34.83,34.83,34.77,34.77,28621.0,34.674,34.674,34.6142,34.6142,28621.0
2023-06-28 15:35:00,34.77,34.81,34.75,34.8,27558.0,34.6142,34.6541,34.5943,34.6441,27558.0
2023-06-28 15:40:00,34.81,34.83,34.81,34.83,22447.0,34.6541,34.674,34.6541,34.674,22447.0
2023-06-28 15:45:00,34.83,34.86,34.82,34.85,59998.0,34.674,34.7038,34.664,34.6939,59998.0
2023-06-28 15:50:00,34.85,34.94,34.84,34.89,95631.0,34.6939,34.7835,34.6839,34.7337,95631.0
2023-06-28 15:55:00,34.9,34.92,34.84,34.91,161348.0,34.7437,34.7636,34.6839,34.7536,161348.0
2023-06-29 09:30:00,34.4,34.68,34.39,34.66,78725.0,34.2459,34.5246,34.2359,34.5047,78725.0
2023-06-29 09:35:00,34.67,34.74,34.58,34.63,43295.0,34.5147,34.5844,34.4251,34.4749,43295.0
2023-06-29 09:40:00,34.62,34.83,34.59,34.77,33756.0,34.4649,34.674,34.4351,34.6142,33756.0
2023-06-29 09:45:00,34.78,34.88,34.7,34.78,63715.0,34.6242,34.7238,34.5446,34.6242,63715.0
2023-06-29 09:50:00,34.78,34.81,34.71,34.71,41576.0,34.6242,34.6541,34.5545,34.5545,41576.0
2023-06-29 09:55:00,34.72,34.72,34.64,34.68,42562.0,34.5645,34.5645,34.4848,34.5246,42562.0
2023-06-29 10:00:00,34.67,34.74,34.65,34.71,24477.0,34.5147,34.5844,34.4948,34.5545,24477.0
2023-06-29 10:05:00,34.72,34.78,34.6,34.65,41988.0,34.5645,34.6242,34.445,34.4948,41988.0
2023-06-29 10:10:00,34.65,34.71,34.6,34.69,22946.0,34.4948,34.5545,34.445,34.5346,22946.0
2023-06-29 10:15:00,34.7,34.75,34.68,34.72,17973.0,34.5446,34.5943,34.5246,34.5645,17973.0
2023-06-29 10:20:00,34.72,34.74,34.69,34.69,18665.0,34.5645,34.5844,34.5346,34.5346,18665.0
2023-06-29 10:25:00,34.69,34.72,34.64,34.66,23855.0,34.5346,34.5645,34.4848,34.5047,23855.0
2023-06-29 10:30:00,34.66,34.78,34.65,34.78,28011.0,34.5047,34.6242,34.4948,34.6242,28011.0
2023-06-29 10:35:00,34.79,34.8,34.73,34.73,23729.0,34.6342,34.6441,34.5744,34.5744,23729.0
2023-06-29 10:40:00,34.73,34.74,34.63,34.66,19127.0,34.5744,34.5844,34.4749,34.5047,19127.0
2023-06-29 10:45:00,34.66,34.69,34.58,34.59,18114.0,34.5047,34.5346,34.4251,34.4351,18114.0
2023-06-29 10:50:00,34.6,34.69,34.6,34.62,12452.0,34.445,34.5346,34.445,34.4649,12452.0
2023-06-29 10:55:00,34.62,34.65,34.61,34.61,16090.0,34.4649,34.4948,34.455,34.455,16090.0
2023-06-29 11:00:00,34.61,34.66,34.58,34.62,19292.0,34.455,34.5047,34.4251,34.4649,19292.0
2023-06-29 11:05:00,34.63,34.69,34.6,34.68,10605.0,34.4749,34.5346,34.445,34.5246,10605.0
2023-06-29 11:10:00,34.68,34.68,34.62,34.62,13840.0,34.5246,34.5246,34.4649,34.4649,13840.0
2023-06-29 11:15:00,34.62,34.64,34.55,34.61,16797.0,34.4649,34.4848,34.3952,34.455,16797.0
2023-06-29 11:20:00,34.61,34.67,34.58,34.6,58185.0,34.455,34.5147,34.4251,34.445,58185.0
2023-06-29 11:25:00,34.59,34.66,34.58,34.64,19935.0,34.4351,34.5047,34.4251,34.4848,19935.0
2023-06-29 11:30:00,34.65,34.67,34.51,34.52,28843.0,34.4948,34.5147,34.3554,34.3654,28843.0
2023-06-29 11:35:00,34.52,34.56,34.5,34.55,16708.0,34.3654,34.4052,34.3455,34.3952,16708.0
2023-06-29 11:40:00,34.57,34.6,34.54,34.54,29053.0,34.4151,34.445,34.3853,34.3853,29053.0
2023-06-29 11:45:00,34.54,34.56,34.51,34.56,22005.0,34.3853,34.4052,34.3554,34.4052,22005.0
2023-06-29 11:50:00,34.56,34.63,34.56,34.61,53843.0,34.4052,34.4749,34.4052,34.455,53843.0
2023-06-29 11:55:00,34.61,34.63,34.57,34.6,26093.0,34.455,34.4749,34.4151,34.445,26093.0
2023-06-29 12:00:00,34.61,34.62,34.54,34.55,9012.0,34.455,34.4649,34.3853,34.3952,9012.0
2023-06-29 12:05:00,34.54,34.56,34.5,34.5,15778.0,34.3853,34.4052,34.3455,34.3455,15778.0
2023-06-29 12:10:00,34.5,34.54,34.5,34.51,13732.0,34.3455,34.3853,34.3455,34.3554,13732.0
2023-06-29 12:15:00,34.51,34.57,34.51,34.54,15620.0,34.3554,34.4151,34.3554,34.3853,15620.0
2023-06-29 12:20:00,34.55,34.55,34.49,34.52,16739.0,34.3952,34.3952,34.3355,34.3654,16739.0
2023-06-29 12:25:00,34.51,34.54,34.51,34.52,21240.0,34.3554,34.3853,34.3554,34.3654,21240.0
2023-06-29 12:30:00,34.52,34.58,34.51,34.58,19818.0,34.3654,34.4251,34.3554,34.4251,19818.0
2023-06-29 12:35:00,34.59,34.61,34.58,34.59,16060.0,34.4351,34.455,34.4251,34.4351,16060.0
2023-06-29 12:40:00,34.59,34.6,34.58,34.59,10218.0,34.4351,34.445,34.4251,34.4351,10218.0
2023-06-29 12:45:00,34.59,34.62,34.56,34.58,37025.0,34.4351,34.4649,34.4052,34.4251,37025.0
2023-06-29 12:50:00,34.57,34.58,34.54,34.55,16715.0,34.4151,34.4251,34.3853,34.3952,16715.0
2023-06-29 12:55:00,34.55,34.59,34.53,34.55,24558.0,34.3952,34.4351,34.3753,34.3952,24558.0
2023-06-29 13:00:00,34.55,34.56,34.52,34.55,17116.0,34.3952,34.4052,34.3654,34.3952,17116.0
2023-06-29 13:05:00,34.55,34.59,34.51,34.56,25822.0,34.3952,34.4351,34.3554,34.4052,25822.0
2023-06-29 13:10:00,34.57,34.57,34.53,34.55,12666.0,34.4151,34.4151,34.3753,34.3952,12666.0
2023-06-29 13:15:00,34.55,34.58,34.55,34.57,9503.0,34.3952,34.4251,34.3952,34.4151,9503.0
2023-06-29 13:20:00,34.58,34.58,34.54,34.55,17935.0,34.4251,34.4251,34.3853,34.3952,17935.0
2023-06-29 13:25:00,34.54,34.55,34.53,34.54,7200.0,34.3853,34.3952,34.3753,34.3853,7200.0
2023-06-29 13:30:00,34.54,34.57,34.53,34.54,13365.0,34.3853,34.4151,34.3753,34.3853,13365.0
2023-06-29 13:35:00,34.53,34.53,34.51,34.52,12274.0,34.3753,34.3753,34.3554,34.3654,12274.0
2023-06-29 13:40:00,34.52,34.55,34.5,34.55,18292.0,34.3654,34.3952,34.3455,34.3952,18292.0
2023-06-29 13:45:00,34.55,34.57,34.53,34.53,20584.0,34.3952,34.4151,34.3753,34.3753,20584.0
2023-06-29 13:50:00,34.53,34.54,34.51,34.52,16131.0,34.3753,34.3853,34.3554,34.3654,16131.0
2023-06-29 13:55:00,34.52,34.54,34.51,34.52,11578.0,34.3654,34.3853,34.3554,34.3654,11578.0
2023-06-29 14:00:00,34.52,34.53,34.49,34.52,19772.0,34.3654,34.3753,34.3355,34.3654,19772.0
2023-06-29 14:05:00,34.53,34.54,34.5,34.51,29063.0,34.3753,34.3853,34.3455,34.3554,29063.0
2023-06-29 14:10:00,34.51,34.53,34.49,34.52,15706.0,34.3554,34.3753,34.3355,34.3654,15706.0
2023-06-29 14:15:00,34.52,34.55,34.51,34.55,10754.0,34.3654,34.3952,34.3554,34.3952,10754.0
2023-06-29 14:20:00,34.55,34.59,34.54,34.58,13581.0,34.3952,34.4351,34.3853,34.4251,13581.0
2023-06-29 14:25:00,34.57,34.59,34.56,34.59,12508.0,34.4151,34.4351,34.4052,34.4351,12508.0
2023-06-29 14:30:00,34.58,34.62,34.57,34.62,45648.0,34.4251,34.4649,34.4151,34.4649,45648.0
2023-06-29 14:35:00,34.62,34.65,34.61,34.65,29038.0,34.4649,34.4948,34.455,34.4948,29038.0
2023-06-29 14:40:00,34.65,34.66,34.61,34.63,18778.0,34.4948,34.5047,34.455,34.4749,18778.0
2023-06-29 14:45:00,34.63,34.65,34.62,34.64,24962.0,34.4749,34.4948,34.4649,34.4848,24962.0
2023-06-29 14:50:00,34.63,34.64,34.59,34.61,26071.0,34.4749,34.4848,34.4351,34.455,26071.0
2023-06-29 14:55:00,34.61,34.64,34.59,34.64,24431.0,34.455,34.4848,34.4351,34.4848,24431.0
2023-06-29 15:00:00,34.64,34.68,34.63,34.67,18935.0,34.4848,34.5246,34.4749,34.5147,18935.0
2023-06-29 15:05:00,34.67,34.71,34.66,34.7,43600.0,34.5147,34.5545,34.5047,34.5446,43600.0
2023-06-29 15:10:00,34.7,34.71,34.67,34.7,24091.0,34.5446,34.5545,34.5147,34.5446,24091.0
2023-06-29 15:15:00,34.7,34.73,34.68,34.69,39828.0,34.5446,34.5744,34.5246,34.5346,39828.0
2023-06-29 15:20:00,34.69,34.71,34.67,34.7,27914.0,34.5346,34.5545,34.5147,34.5446,27914.0
2023-06-29 15:25:00,34.7,34.73,34.69,34.69,48553.0,34.5446,34.5744,34.5346,34.5346,48553.0
2023-06-29 15:30:00,34.69,34.7,34.67,34.68,28969.0,34.5346,34.5446,34.5147,34.5246,28969.0
2023-06-29 15:35:00,34.69,34.69,34.61,34.62,37514.0,34.5346,34.5346,34.455,34.4649,37514.0
2023-06-29 15:40:00,34.62,34.63,34.59,34.61,41841.0,34.4649,34.4749,34.4351,34.455,41841.0
2023-06-29 15:45:00,34.61,34.68,34.6,34.68,39587.0,34.455,34.5246,34.445,34.5246,39587.0
2023-06-29 15:50:00,34.67,34.71,34.63,34.66,123955.0,34.5147,34.5545,34.4749,34.5047,123955.0
2023-06-29 15:55:00,34.66,34.67,34.63,34.66,133772.0,34.5047,34.5147,34.4749,34.5047,133772.0
2023-06-30 09:30:00,34.7,34.83,34.65,34.69,70430.0,34.5446,34.674,34.4948,34.5346,70430.0
2023-06-30 09:35:00,34.68,34.75,34.61,34.61,19515.0,34.5246,34.5943,34.455,34.455,19515.0
2023-06-30 09:40:00,34.61,34.89,34.61,34.84,41696.0,34.455,34.7337,34.455,34.6839,41696.0
2023-06-30 09:45:00,34.84,35.0,34.79,35.0,74596.0,34.6839,34.8432,34.6342,34.8432,74596.0
2023-06-30 09:50:00,35.0,35.14,34.96,34.99,142599.0,34.8432,34.9826,34.8034,34.8333,142599.0
2023-06-30 09:55:00,35.0,35.08,34.93,34.93,40716.0,34.8432,34.9229,34.7735,34.7735,40716.0
2023-06-30 10:00:00,34.92,35.0,34.92,34.98,25343.0,34.7636,34.8432,34.7636,34.8233,25343.0
2023-06-30 10:05:00,34.98,35.0,34.91,34.96,13547.0,34.8233,34.8432,34.7536,34.8034,13547.0
2023-06-30 10:10:00,34.96,35.0,34.95,34.98,22280.0,34.8034,34.8432,34.7934,34.8233,22280.0
2023-06-30 10:15:00,34.98,34.99,34.95,34.97,15133.0,34.8233,34.8333,34.7934,34.8133,15133.0
2023-06-30 10:20:00,34.96,34.99,34.95,34.95,20501.0,34.8034,34.8333,34.7934,34.7934,20501.0
2023-06-30 10:25:00,34.95,35.07,34.95,34.98,82398.0,34.7934,34.9129,34.7934,34.8233,82398.0
2023-06-30 10:30:00,34.99,35.11,34.99,35.06,110349.0,34.8333,34.9527,34.8333,34.9029,110349.0
2023-06-30 10:35:00,35.06,35.06,34.98,35.02,72209.0,34.9029,34.9029,34.8233,34.8631,72209.0
2023-06-30 10:40:00,35.01,35.06,34.98,35.02,37792.0,34.8532,34.9029,34.8233,34.8631,37792.0
2023-06-30 10:45:00,35.02,35.03,34.96,34.98,17564.0,34.8631,34.8731,34.8034,34.8233,17564.0
2023-06-30 10:50:00,34.97,35.03,34.95,34.97,41514.0,34.8133,34.8731,34.7934,34.8133,41514.0
2023-06-30 10:55:00,34.98,35.01,34.94,34.99,46099.0,34.8233,34.8532,34.7835,34.8333,46099.0
2023-06-30 11:00:00,34.98,34.99,34.91,34.91,21858.0,34.8233,34.8333,34.7536,34.7536,21858.0
2023-06-30 11:05:00,34.91,34.97,34.89,34.95,61969.0,34.7536,34.8133,34.7337,34.7934,61969.0
2023-06-30 11:10:00,34.96,35.03,34.94,35.0,108001.0,34.8034,34.8731,34.7835,34.8432,108001.0
2023-06-30 11:15:00,35.01,35.01,34.96,34.98,9804.0,34.8532,34.8532,34.8034,34.8233,9804.0
2023-06-30 11:20:00,34.98,34.99,34.96,34.98,10200.0,34.8233,34.8333,34.8034,34.8233,10200.0
2023-06-30 11:25:00,34.99,34.99,34.96,34.97,12000.0,34.8333,34.8333,34.8034,34.8133,12000.0
2023-06-30 11:30:00,34.98,35.01,34.95,34.98,39953.0,34.8233,34.8532,34.7934,34.8233,39953.0
2023-06-30 11:35:00,34.98,35.0,34.95,34.97,9585.0,34.8233,34.8432,34.7934,34.8133,9585.0
2023-06-30 11:40:00,34.97,34.97,34.94,34.95,7647.0,34.8133,34.8133,34.7835,34.7934,7647.0
2023-06-30 11:45:00,34.96,34.97,34.94,34.95,12694.0,34.8034,34.8133,34.7835,34.7934,12694.0
2023-06-30 11:50:00,34.96,34.99,34.95,34.97,5157.0,34.8034,34.8333,34.7934,34.8133,5157.0
2023-06-30 11:55:00,34.98,34.99,34.96,34.98,12288.0,34.8233,34.8333,34.8034,34.8233,12288.0
2023-06-30 12:00:00,34.98,35.01,34.97,35.0,25308.0,34.8233,34.8532,34.8133,34.8432,25308.0
2023-06-30 12:05:00,35.0,35.0,34.97,34.98,9443.0,34.8432,34.8432,34.8133,34.8233,9443.0
2023-06-30 12:10:00,34.98,35.01,34.95,34.98,41561.0,34.8233,34.8532,34.7934,34.8233,41561.0
2023-06-30 12:15:00,34.98,34.99,34.97,34.99,6366.0,34.8233,34.8333,34.8133,34.8333,6366.0
2023-06-30 12:20:00,35.0,35.03,34.99,35.01,19560.0,34.8432,34.8731,34.8333,34.8532,19560.0
2023-06-30 12:25:00,35.02,35.02,34.98,35.0,16166.0,34.8631,34.8631,34.8233,34.8432,16166.0
2023-06-30 12:30:00,35.0,35.0,34.97,34.98,7903.0,34.8432,34.8432,34.8133,34.8233,7903.0
2023-06-30 12:35:00,34.98,35.01,34.98,35.0,7480.0,34.8233,34.8532,34.8233,34.8432,7480.0
2023-06-30 12:40:00,35.0,35.03,34.99,35.02,5513.0,34.8432,34.8731,34.8333,34.8631,5513.0
2023-06-30 12:45:00,35.02,35.02,34.96,34.97,8549.0,34.8631,34.8631,34.8034,34.8133,8549.0
2023-06-30 12:50:00,34.96,35.0,34.96,34.97,11506.0,34.8034,34.8432,34.8034,34.8133,11506.0
2023-06-30 12:55:00,34.97,35.01,34.97,34.99,19776.0,34.8133,34.8532,34.8133,34.8333,19776.0
2023-06-30 13:00:00,35.0,35.01,34.97,34.98,9223.0,34.8432,34.8532,34.8133,34.8233,9223.0
2023-06-30 13:05:00,34.98,35.0,34.98,35.0,9118.0,34.8233,34.8432,34.8233,34.8432,9118.0
2023-06-30 13:10:00,35.0,35.0,34.96,34.98,27800.0,34.8432,34.8432,34.8034,34.8233,27800.0
2023-06-30 13:15:00,34.98,35.05,34.98,35.04,37171.0,34.8233,34.893,34.8233,34.883,37171.0
2023-06-30 13:20:00,35.05,35.06,35.03,35.05,32463.0,34.893,34.9029,34.8731,34.893,32463.0
2023-06-30 13:25:00,35.06,35.1,35.06,35.08,17631.0,34.9029,34.9428,34.9029,34.9229,17631.0
2023-06-30 13:30:00,35.08,35.08,35.05,35.08,23598.0,34.9229,34.9229,34.893,34.9229,23598.0
2023-06-30 13:35:00,35.08,35.1,35.04,35.05,30107.0,34.9229,34.9428,34.883,34.893,30107.0
2023-06-30 13:40:00,35.05,35.09,34.98,34.98,38621.0,34.893,34.9328,34.8233,34.8233,38621.0
2023-06-30 13:45:00,34.98,35.0,34.94,34.95,12217.0,34.8233,34.8432,34.7835,34.7934,12217.0
2023-06-30 13:50:00,34.95,34.97,34.94,34.97,10669.0,34.7934,34.8133,34.7835,34.8133,10669.0
2023-06-30 13:55:00,34.97,35.0,34.97,34.98,13439.0,34.8133,34.8432,34.8133,34.8233,13439.0
2023-06-30 14:00:00,34.98,34.98,34.95,34.95,12263.0,34.8233,34.8233,34.7934,34.7934,12263.0
2023-06-30 14:05:00,34.96,34.96,34.94,34.95,6709.0,34.8034,34.8034,34.7835,34.7934,6709.0
2023-06-30 14:10:00,34.95,34.95,34.93,34.94,13868.0,34.7934,34.7934,34.7735,34.7835,13868.0
2023-06-30 14:15:00,34.94,34.95,34.93,34.94,4133.0,34.7835,34.7934,34.7735,34.7835,4133.0
2023-06-30 14:20:00,34.94,34.96,34.93,34.96,11983.0,34.7835,34.8034,34.7735,34.8034,11983.0
2023-06-30 14:25:00,34.95,34.97,34.92,34.94,15561.0,34.7934,34.8133,34.7636,34.7835,15561.0
2023-06-30 14:30:00,34.94,34.96,34.93,34.94,8548.0,34.7835,34.8034,34.7735,34.7835,8548.0
2023-06-30 14:35:00,34.94,34.94,34.89,34.91,8351.0,34.7835,34.7835,34.7337,34.7536,8351.0
2023-06-30 14:40:00,34.91,34.93,34.9,34.93,6245.0,34.7536,34.7735,34.7437,34.7735,6245.0
2023-06-30 14:45:00,34.93,34.94,34.9,34.91,7991.0,34.7735,34.7835,34.7437,34.7536,7991.0
2023-06-30 14:50:00,34.9,34.91,34.86,34.89,13670.0,34.7437,34.7536,34.7038,34.7337,13670.0
2023-06-30 14:55:00,34.89,34.89,34.84,34.87,10913.0,34.7337,34.7337,34.6839,34.7138,10913.0
2023-06-30 15:00:00,34.87,34.89,34.86,34.88,9647.0,34.7138,34.7337,34.7038,34.7238,9647.0
2023-06-30 15:05:00,34.88,34.91,34.87,34.9,7540.0,34.7238,34.7536,34.7138,34.7437,7540.0
2023-06-30 15:10:00,34.9,34.91,34.88,34.89,6601.0,34.7437,34.7536,34.7238,34.7337,6601.0
2023-06-30 15:15:00,34.89,34.91,34.89,34.9,8681.0,34.7337,34.7536,34.7337,34.7437,8681.0
2023-06-30 15:20:00,34.9,34.9,34.85,34.87,12333.0,34.7437,34.7437,34.6939,34.7138,12333.0
2023-06-30 15:25:00,34.87,34.88,34.85,34.86,17820.0,34.7138,34.7238,34.6939,34.7038,17820.0
2023-06-30 15:30:00,34.85,34.87,34.84,34.86,18504.0,34.6939,34.7138,34.6839,34.7038,18504.0
2023-06-30 15:35:00,34.86,34.91,34.85,34.91,15663.0,34.7038,34.7536,34.6939,34.7536,15663.0
2023-06-30 15:40:00,34.91,34.94,34.9,34.94,28340.0,34.7536,34.7835,34.7437,34.7835,28340.0
2023-06-30 15:45:00,34.93,34.97,34.91,34.94,50431.0,34.7735,34.8133,34.7536,34.7835,50431.0
2023-06-30 15:50:00,34.94,35.0,34.94,35.0,77512.0,34.7835,34.8432,34.7835,34.8432,77512.0
2023-06-30 15:55:00,35.0,35.02,34.97,35.0,209093.0,34.8432,34.8631,34.8133,34.8432,209093.0
2023-07-03 09:30:00,35.56,35.74,35.39,35.49,210162.0,35.4007,35.5799,35.2315,35.331,210162.0
2023-07-03 09:35:00,35.5,35.56,35.37,35.53,128311.0,35.341,35.4007,35.2116,35.3708,128311.0
2023-07-03 09:40:00,35.54,35.6,35.43,35.49,72607.0,35.3808,35.4405,35.2713,35.331,72607.0
2023-07-03 09:45:00,35.5,35.56,35.41,35.53,82637.0,35.341,35.4007,35.2514,35.3708,82637.0
2023-07-03 09:50:00,35.52,35.6,35.48,35.59,39513.0,35.3609,35.4405,35.3211,35.4306,39513.0
2023-07-03 09:55:00,35.58,35.64,35.56,35.61,27056.0,35.4206,35.4803,35.4007,35.4505,27056.0
2023-07-03 10:00:00,35.61,35.69,35.6,35.62,61040.0,35.4505,35.5301,35.4405,35.4604,61040.0
2023-07-03 10:05:00,35.62,35.69,35.61,35.66,42349.0,35.4604,35.5301,35.4505,35.5003,42349.0
2023-07-03 10:10:00,35.66,35.67,35.61,35.65,95998.0,35.5003,35.5102,35.4505,35.4903,95998.0
2023-07-03 10:15:00,35.66,35.69,35.6,35.62,53049.0,35.5003,35.5301,35.4405,35.4604,53049.0
2023-07-03 10:20:00,35.61,35.67,35.6,35.65,48467.0,35.4505,35.5102,35.4405,35.4903,48467.0
2023-07-03 10:25:00,35.65,35.67,35.61,35.65,54060.0,35.4903,35.5102,35.4505,35.4903,54060.0
2023-07-03 10:30:00,35.64,35.65,35.56,35.6,82729.0,35.4803,35.4903,35.4007,35.4405,82729.0
2023-07-03 10:35:00,35.6,35.6,35.5,35.5,58311.0,35.4405,35.4405,35.341,35.341,58311.0
2023-07-03 10:40:00,35.51,35.53,35.46,35.48,108191.0,35.3509,35.3708,35.3012,35.3211,108191.0
2023-07-03 10:45:00,35.48,35.49,35.39,35.4,55064.0,35.3211,35.331,35.2315,35.2414,55064.0
2023-07-03 10:50:00,35.4,35.51,35.36,35.46,39898.0,35.2414,35.3509,35.2016,35.3012,39898.0
2023-07-03 10:55:00,35.45,35.46,35.31,35.34,46085.0,35.2912,35.3012,35.1518,35.1817,46085.0
2023-07-03 11:00:00,35.34,35.38,35.27,35.28,44393.0,35.1817,35.2215,35.112,35.122,44393.0
2023-07-03 11:05:00,35.29,35.31,35.24,35.25,42404.0,35.1319,35.1518,35.0821,35.0921,42404.0
2023-07-03 11:10:00,35.25,35.29,35.2,35.2,30454.0,35.0921,35.1319,35.0423,35.0423,30454.0
2023-07-03 11:15:00,35.21,35.21,35.14,35.18,49285.0,35.0523,35.0523,34.9826,35.0224,49285.0
2023-07-03 11:20:00,35.17,35.27,35.17,35.23,16781.0,35.0125,35.112,35.0125,35.0722,16781.0
2023-07-03 11:25:00,35.23,35.23,35.16,35.17,22154.0,35.0722,35.0722,35.0025,35.0125,22154.0
2023-07-03 11:30:00,35.17,35.18,35.1,35.13,25989.0,35.0125,35.0224,34.9428,34.9726,25989.0
2023-07-03 11:35:00,35.12,35.14,35.09,35.14,30102.0,34.9627,34.9826,34.9328,34.9826,30102.0
2023-07-03 11:40:00,35.13,35.14,35.06,35.1,30614.0,34.9726,34.9826,34.9029,34.9428,30614.0
2023-07-03 11:45:00,35.09,35.1,35.04,35.08,29462.0,34.9328,34.9428,34.883,34.9229,29462.0
2023-07-03 11:50:00,35.08,35.17,35.07,35.16,15837.0,34.9229,35.0125,34.9129,35.0025,15837.0
2023-07-03 11:55:00,35.15,35.16,35.12,35.14,28464.0,34.9925,35.0025,34.9627,34.9826,28464.0
2023-07-03 12:00:00,35.14,35.16,35.12,35.16,16283.0,34.9826,35.0025,34.9627,35.0025,16283.0
2023-07-03 12:05:00,35.15,35.19,35.15,35.19,20699.0,34.9925,35.0324,34.9925,35.0324,20699.0
2023-07-03 12:10:00,35.19,35.22,35.15,35.22,32724.0,35.0324,35.0622,34.9925,35.0622,32724.0
2023-07-03 12:15:00,35.22,35.29,35.2,35.2,52678.0,35.0622,35.1319,35.0423,35.0423,52678.0
2023-07-03 12:20:00,35.2,35.21,35.18,35.2,26995.0,35.0423,35.0523,35.0224,35.0423,26995.0
2023-07-03 12:25:00,35.19,35.25,35.19,35.23,25871.0,35.0324,35.0921,35.0324,35.0722,25871.0
2023-07-03 12:30:00,35.23,35.28,35.22,35.26,28581.0,35.0722,35.122,35.0622,35.102,28581.0
2023-07-03 12:35:00,35.26,35.29,35.23,35.23,28101.0,35.102,35.1319,35.0722,35.0722,28101.0
2023-07-03 12:40:00,35.23,35.23,35.17,35.2,31493.0,35.0722,35.0722,35.0125,35.0423,31493.0
2023-07-03 12:45:00,35.2,35.23,35.18,35.22,39491.0,35.0423,35.0722,35.0224,35.0622,39491.0
2023-07-03 12:50:00,35.22,35.24,35.2,35.23,51408.0,35.0622,35.0821,35.0423,35.0722,51408.0
2023-07-03 12:55:00,35.24,35.26,35.19,35.19,166231.0,35.0821,35.102,35.0324,35.0324,166231.0
2023-07-05 09:30:00,35.17,35.28,34.95,35.12,124440.0,35.0125,35.122,34.7934,34.9627,124440.0
2023-07-05 09:35:00,35.09,35.09,34.78,34.99,50171.0,34.9328,34.9328,34.6242,34.8333,50171.0
2023-07-05 09:40:00,34.99,35.0,34.94,34.97,17273.0,34.8333,34.8432,34.7835,34.8133,17273.0
2023-07-05 09:45:00,34.96,35.08,34.93,35.08,88413.0,34.8034,34.9229,34.7735,34.9229,88413.0
2023-07-05 09:50:00,35.08,35.15,34.98,35.03,82481.0,34.9229,34.9925,34.8233,34.8731,82481.0
2023-07-05 09:55:00,35.05,35.28,35.04,35.28,49287.0,34.893,35.122,34.883,35.122,49287.0
2023-07-05 10:00:00,35.3,35.32,35.24,35.24,47109.0,35.1419,35.1618,35.0821,35.0821,47109.0
2023-07-05 10:05:00,35.23,35.36,35.23,35.33,56243.0,35.0722,35.2016,35.0722,35.1717,56243.0
2023-07-05 10:10:00,35.34,35.38,35.27,35.27,48869.0,35.1817,35.2215,35.112,35.112,48869.0
2023-07-05 10:15:00,35.27,35.34,35.24,35.29,61085.0,35.112,35.1817,35.0821,35.1319,61085.0
2023-07-05 10:20:00,35.29,35.34,35.25,35.31,38873.0,35.1319,35.1817,35.0921,35.1518,38873.0
2023-07-05 10:25:00,35.32,35.39,35.29,35.35,21227.0,35.1618,35.2315,35.1319,35.1916,21227.0
2023-07-05 10:30:00,35.35,35.42,35.29,35.41,41429.0,35.1916,35.2613,35.1319,35.2514,41429.0
2023-07-05 10:35:00,35.41,35.46,35.39,35.42,27198.0,35.2514,35.3012,35.2315,35.2613,27198.0
2023-07-05 10:40:00,35.42,35.46,35.36,35.37,18161.0,35.2613,35.3012,35.2016,35.2116,18161.0
2023-07-05 10:45:00,35.36,35.37,35.21,35.22,23816.0,35.2016,35.2116,35.0523,35.0622,23816.0
2023-07-05 10:50:00,35.22,35.23,35.17,35.23,17872.0,35.0622,35.0722,35.0125,35.0722,17872.0
2023-07-05 10:55:00,35.24,35.28,35.23,35.25,14558.0,35.0821,35.122,35.0722,35.0921,14558.0
2023-07-05 11:00:00,35.24,35.29,35.24,35.27,13867.0,35.0821,35.1319,35.0821,35.112,13867.0
2023-07-05 11:05:00,35.27,35.32,35.23,35.32,16749.0,35.112,35.1618,35.0722,35.1618,16749.0
2023-07-05 11:10:00,35.31,35.36,35.31,35.36,25285.0,35.1518,35.2016,35.1518,35.2016,25285.0
2023-07-05 11:15:00,35.36,35.39,35.36,35.38,19071.0,35.2016,35.2315,35.2016,35.2215,19071.0
2023-07-05 11:20:00,35.37,35.39,35.31,35.33,20622.0,35.2116,35.2315,35.1518,35.1717,20622.0
2023-07-05 11:25:00,35.34,35.43,35.33,35.41,14056.0,35.1817,35.2713,35.1717,35.2514,14056.0
2023-07-05 11:30:00,35.42,35.46,35.4,35.4,17032.0,35.2613,35.3012,35.2414,35.2414,17032.0
2023-07-05 11:35:00,35.4,35.43,35.38,35.41,21572.0,35.2414,35.2713,35.2215,35.2514,21572.0
2023-07-05 11:40:00,35.4,35.43,35.33,35.34,27506.0,35.2414,35.2713,35.1717,35.1817,27506.0
2023-07-05 11:45:00,35.34,35.38,35.32,35.32,15592.0,35.1817,35.2215,35.1618,35.1618,15592.0
2023-07-05 11:50:00,35.31,35.34,35.29,35.34,34003.0,35.1518,35.1817,35.1319,35.1817,34003.0
2023-07-05 11:55:00,35.34,35.39,35.34,35.36,19775.0,35.1817,35.2315,35.1817,35.2016,19775.0
2023-07-05 12:00:00,35.35,35.35,35.22,35.23,21786.0,35.1916,35.1916,35.0622,35.0722,21786.0
2023-07-05 12:05:00,35.23,35.25,35.18,35.19,24685.0,35.0722,35.0921,35.0224,35.0324,24685.0
2023-07-05 12:10:00,35.2,35.2,35.14,35.16,18606.0,35.0423,35.0423,34.9826,35.0025,18606.0
2023-07-05 12:15:00,35.16,35.18,35.1,35.11,19645.0,35.0025,35.0224,34.9428,34.9527,19645.0
2023-07-05 12:20:00,35.1,35.13,35.1,35.12,31442.0,34.9428,34.9726,34.9428,34.9627,31442.0
2023-07-05 12:25:00,35.12,35.14,35.1,35.13,19655.0,34.9627,34.9826,34.9428,34.9726,19655.0
2023-07-05 12:30:00,35.13,35.14,35.07,35.09,38564.0,34.9726,34.9826,34.9129,34.9328,38564.0
2023-07-05 12:35:00,35.1,35.1,35.0,35.03,22942.0,34.9428,34.9428,34.8432,34.8731,22942.0
2023-07-05 12:40:00,35.02,35.07,35.02,35.04,13138.0,34.8631,34.9129,34.8631,34.883,13138.0
2023-07-05 12:45:00,35.03,35.05,35.01,35.03,21716.0,34.8731,34.893,34.8532,34.8731,21716.0
2023-07-05 12:50:00,35.03,35.06,35.03,35.05,12048.0,34.8731,34.9029,34.8731,34.893,12048.0
2023-07-05 12:55:00,35.05,35.1,35.04,35.06,18140.0,34.893,34.9428,34.883,34.9029,18140.0
2023-07-05 13:00:00,35.06,35.07,35.03,35.04,14500.0,34.9029,34.9129,34.8731,34.883,14500.0
2023-07-05 13:05:00,35.03,35.04,35.01,35.02,7992.0,34.8731,34.883,34.8532,34.8631,7992.0
2023-07-05 13:10:00,35.02,35.03,34.99,35.02,16246.0,34.8631,34.8731,34.8333,34.8631,16246.0
2023-07-05 13:15:00,35.02,35.05,35.02,35.03,7470.0,34.8631,34.893,34.8631,34.8731,7470.0
2023-07-05 13:20:00,35.03,35.08,35.03,35.05,13075.0,34.8731,34.9229,34.8731,34.893,13075.0
2023-07-05 13:25:00,35.05,35.06,35.03,35.05,13888.0,34.893,34.9029,34.8731,34.893,13888.0
2023-07-05 13:30:00,35.05,35.06,35.03,35.05,13071.0,34.893,34.9029,34.8731,34.893,13071.0
2023-07-05 13:35:00,35.05,35.05,34.99,35.0,6544.0,34.893,34.893,34.8333,34.8432,6544.0
2023-07-05 13:40:00,35.0,35.07,34.98,35.07,12573.0,34.8432,34.9129,34.8233,34.9129,12573.0
2023-07-05 13:45:00,35.06,35.11,35.06,35.11,9824.0,34.9029,34.9527,34.9029,34.9527,9824.0
2023-07-05 13:50:00,35.1,35.1,35.07,35.08,4148.0,34.9428,34.9428,34.9129,34.9229,4148.0
2023-07-05 13:55:00,35.08,35.08,35.07,35.08,2166.0,34.9229,34.9229,34.9129,34.9229,2166.0
2023-07-05 14:00:00,35.08,35.1,35.06,35.07,15298.0,34.9229,34.9428,34.9029,34.9129,15298.0
2023-07-05 14:05:00,35.06,35.09,35.05,35.09,11119.0,34.9029,34.9328,34.893,34.9328,11119.0
2023-07-05 14:10:00,35.09,35.1,35.07,35.08,8164.0,34.9328,34.9428,34.9129,34.9229,8164.0
2023-07-05 14:15:00,35.07,35.08,35.05,35.05,12014.0,34.9129,34.9229,34.893,34.893,12014.0
2023-07-05 14:20:00,35.05,35.06,35.03,35.04,8507.0,34.893,34.9029,34.8731,34.883,8507.0
2023-07-05 14:25:00,35.04,35.08,35.04,35.08,8926.0,34.883,34.9229,34.883,34.9229,8926.0
2023-07-05 14:30:00,35.08,35.12,35.06,35.09,14970.0,34.9229,34.9627,34.9029,34.9328,14970.0
2023-07-05 14:35:00,35.08,35.12,35.07,35.11,7708.0,34.9229,34.9627,34.9129,34.9527,7708.0
2023-07-05 14:40:00,35.11,35.15,35.11,35.14,10205.0,34.9527,34.9925,34.9527,34.9826,10205.0
2023-07-05 14:45:00,35.15,35.16,35.13,35.14,8910.0,34.9925,35.0025,34.9726,34.9826,8910.0
2023-07-05 14:50:00,35.14,35.18,35.14,35.15,14212.0,34.9826,35.0224,34.9826,34.9925,14212.0
2023-07-05 14:55:00,35.14,35.16,35.13,35.16,10078.0,34.9826,35.0025,34.9726,35.0025,10078.0
2023-07-05 15:00:00,35.16,35.18,35.15,35.18,13757.0,35.0025,35.0224,34.9925,35.0224,13757.0
2023-07-05 15:05:00,35.18,35.22,35.17,35.22,24832.0,35.0224,35.0622,35.0125,35.0622,24832.0
2023-07-05 15:10:00,35.22,35.24,35.21,35.24,5951.0,35.0622,35.0821,35.0523,35.0821,5951.0
2023-07-05 15:15:00,35.23,35.25,35.21,35.23,17363.0,35.0722,35.0921,35.0523,35.0722,17363.0
2023-07-05 15:20:00,35.24,35.25,35.21,35.24,16084.0,35.0821,35.0921,35.0523,35.0821,16084.0
2023-07-05 15:25:00,35.24,35.26,35.24,35.26,14476.0,35.0821,35.102,35.0821,35.102,14476.0
2023-07-05 15:30:00,35.26,35.28,35.19,35.2,46496.0,35.102,35.122,35.0324,35.0423,46496.0
2023-07-05 15:35:00,35.19,35.2,35.11,35.12,43322.0,35.0324,35.0423,34.9527,34.9627,43322.0
2023-07-05 15:40:00,35.12,35.15,35.09,35.09,59110.0,34.9627,34.9925,34.9328,34.9328,59110.0
2023-07-05 15:45:00,35.09,35.11,35.06,35.08,137166.0,34.9328,34.9527,34.9029,34.9229,137166.0
2023-07-05 15:50:00,35.08,35.12,35.05,35.11,190403.0,34.9229,34.9627,34.893,34.9527,190403.0
2023-07-05 15:55:00,35.11,35.14,35.08,35.11,191470.0,34.9527,34.9826,34.9229,34.9527,191470.0
2023-07-06 09:30:00,34.19,34.47,34.06,34.43,107500.0,34.0368,34.3156,33.9074,34.2758,107500.0
2023-07-06 09:35:00,34.42,34.54,34.26,34.3,48274.0,34.2658,34.3853,34.1065,34.1463,48274.0
2023-07-06 09:40:00,34.3,34.32,34.14,34.19,46982.0,34.1463,34.1663,33.9871,34.0368,46982.0
2023-07-06 09:45:00,34.18,34.21,34.12,34.12,40732.0,34.0269,34.0568,33.9672,33.9672,40732.0
2023-07-06 09:50:00,34.12,34.14,33.96,33.98,45271.0,33.9672,33.9871,33.8079,33.8278,45271.0
2023-07-06 09:55:00,33.98,34.01,33.95,33.97,22567.0,33.8278,33.8576,33.7979,33.8178,22567.0
2023-07-06 10:00:00,33.97,34.02,33.95,33.95,23978.0,33.8178,33.8676,33.7979,33.7979,23978.0
2023-07-06 10:05:00,33.95,33.95,33.87,33.89,22539.0,33.7979,33.7979,33.7183,33.7382,22539.0
2023-07-06 10:10:00,33.89,33.97,33.89,33.97,23055.0,33.7382,33.8178,33.7382,33.8178,23055.0
2023-07-06 10:15:00,33.97,33.97,33.88,33.88,16066.0,33.8178,33.8178,33.7282,33.7282,16066.0
2023-07-06 10:20:00,33.88,33.94,33.85,33.88,15010.0,33.7282,33.788,33.6984,33.7282,15010.0
2023-07-06 10:25:00,33.88,33.89,33.8,33.86,18694.0,33.7282,33.7382,33.6486,33.7083,18694.0
2023-07-06 10:30:00,33.85,33.91,33.72,33.75,36742.0,33.6984,33.7581,33.5689,33.5988,36742.0
2023-07-06 10:35:00,33.75,33.76,33.62,33.66,38938.0,33.5988,33.6088,33.4694,33.5092,38938.0
2023-07-06 10:40:00,33.66,33.67,33.57,33.65,29724.0,33.5092,33.5192,33.4196,33.4993,29724.0
2023-07-06 10:45:00,33.65,33.69,33.61,33.67,29131.0,33.4993,33.5391,33.4594,33.5192,29131.0
2023-07-06 10:50:00,33.67,33.72,33.61,33.71,35463.0,33.5192,33.5689,33.4594,33.559,35463.0
2023-07-06 10:55:00,33.71,33.72,33.61,33.65,34607.0,33.559,33.5689,33.4594,33.4993,34607.0
2023-07-06 11:00:00,33.65,33.65,33.53,33.53,29354.0,33.4993,33.4993,33.3798,33.3798,29354.0
2023-07-06 11:05:00,33.54,33.55,33.47,33.49,46940.0,33.3898,33.3997,33.3201,33.34,46940.0
2023-07-06 11:10:00,33.49,33.49,33.42,33.47,26566.0,33.34,33.34,33.2703,33.3201,26566.0
2023-07-06 11:15:00,33.46,33.51,33.46,33.48,37459.0,33.3101,33.3599,33.3101,33.33,37459.0
2023-07-06 11:20:00,33.48,33.5,33.45,33.47,14495.0,33.33,33.3499,33.3002,33.3201,14495.0
2023-07-06 11:25:00,33.48,33.56,33.46,33.55,21667.0,33.33,33.4097,33.3101,33.3997,21667.0
2023-07-06 11:30:00,33.55,33.58,33.53,33.55,21378.0,33.3997,33.4296,33.3798,33.3997,21378.0
2023-07-06 11:35:00,33.56,33.61,33.55,33.61,18869.0,33.4097,33.4594,33.3997,33.4594,18869.0
2023-07-06 11:40:00,33.6,33.66,33.58,33.66,18620.0,33.4495,33.5092,33.4296,33.5092,18620.0
2023-07-06 11:45:00,33.65,33.68,33.62,33.66,19606.0,33.4993,33.5291,33.4694,33.5092,19606.0
2023-07-06 11:50:00,33.66,33.67,33.59,33.63,12426.0,33.5092,33.5192,33.4395,33.4794,12426.0
2023-07-06 11:55:00,33.63,33.63,33.58,33.61,12473.0,33.4794,33.4794,33.4296,33.4594,12473.0
2023-07-06 12:00:00,33.61,33.62,33.55,33.56,16273.0,33.4594,33.4694,33.3997,33.4097,16273.0
2023-07-06 12:05:00,33.56,33.57,33.54,33.55,12861.0,33.4097,33.4196,33.3898,33.3997,12861.0
2023-07-06 12:10:00,33.55,33.57,33.48,33.49,31824.0,33.3997,33.4196,33.33,33.34,31824.0
2023-07-06 12:15:00,33.49,33.5,33.41,33.48,65467.0,33.34,33.3499,33.2603,33.33,65467.0
2023-07-06 12:20:00,33.48,33.48,33.42,33.43,35227.0,33.33,33.33,33.2703,33.2802,35227.0
2023-07-06 12:25:00,33.44,33.51,33.43,33.49,21791.0,33.2902,33.3599,33.2802,33.34,21791.0
2023-07-06 12:30:00,33.48,33.53,33.46,33.51,20011.0,33.33,33.3798,33.3101,33.3599,20011.0
2023-07-06 12:35:00,33.52,33.53,33.48,33.51,23320.0,33.3698,33.3798,33.33,33.3599,23320.0
2023-07-06 12:40:00,33.51,33.6,33.5,33.57,11529.0,33.3599,33.4495,33.3499,33.4196,11529.0
2023-07-06 12:45:00,33.57,33.6,33.56,33.58,16100.0,33.4196,33.4495,33.4097,33.4296,16100.0
2023-07-06 12:50:00,33.58,33.59,33.55,33.57,13917.0,33.4296,33.4395,33.3997,33.4196,13917.0
2023-07-06 12:55:00,33.58,33.65,33.57,33.65,20686.0,33.4296,33.4993,33.4196,33.4993,20686.0
2023-07-06 13:00:00,33.65,33.66,33.62,33.65,15594.0,33.4993,33.5092,33.4694,33.4993,15594.0
2023-07-06 13:05:00,33.65,33.68,33.65,33.66,12416.0,33.4993,33.5291,33.4993,33.5092,12416.0
2023-07-06 13:10:00,33.66,33.71,33.65,33.7,9514.0,33.5092,33.559,33.4993,33.549,9514.0
2023-07-06 13:15:00,33.69,33.71,33.65,33.7,8776.0,33.5391,33.559,33.4993,33.549,8776.0
2023-07-06 13:20:00,33.7,33.74,33.69,33.73,10486.0,33.549,33.5889,33.5391,33.5789,10486.0
2023-07-06 13:25:00,33.73,33.75,33.71,33.75,12718.0,33.5789,33.5988,33.559,33.5988,12718.0
2023-07-06 13:30:00,33.75,33.76,33.67,33.68,10124.0,33.5988,33.6088,33.5192,33.5291,10124.0
2023-07-06 13:35:00,33.68,33.7,33.66,33.68,19586.0,33.5291,33.549,33.5092,33.5291,19586.0
2023-07-06 13:40:00,33.67,33.7,33.65,33.66,20450.0,33.5192,33.549,33.4993,33.5092,20450.0
2023-07-06 13:45:00,33.65,33.69,33.63,33.69,11361.0,33.4993,33.5391,33.4794,33.5391,11361.0
2023-07-06 13:50:00,33.69,33.72,33.68,33.7,8531.0,33.5391,33.5689,33.5291,33.549,8531.0
2023-07-06 13:55:00,33.7,33.73,33.69,33.72,5611.0,33.549,33.5789,33.5391,33.5689,5611.0
2023-07-06 14:00:00,33.72,33.74,33.69,33.7,12628.0,33.5689,33.5889,33.5391,33.549,12628.0
2023-07-06 14:05:00,33.7,33.75,33.7,33.72,8404.0,33.549,33.5988,33.549,33.5689,8404.0
2023-07-06 14:10:00,33.72,33.72,33.68,33.69,7962.0,33.5689,33.5689,33.5291,33.5391,7962.0
2023-07-06 14:15:00,33.69,33.7,33.68,33.69,5302.0,33.5391,33.549,33.5291,33.5391,5302.0
2023-07-06 14:20:00,33.69,33.69,33.63,33.65,15232.0,33.5391,33.5391,33.4794,33.4993,15232.0
2023-07-06 14:25:00,33.64,33.66,33.6,33.65,11039.0,33.4893,33.5092,33.4495,33.4993,11039.0
2023-07-06 14:30:00,33.66,33.68,33.64,33.68,10245.0,33.5092,33.5291,33.4893,33.5291,10245.0
2023-07-06 14:35:00,33.67,33.69,33.65,33.68,9722.0,33.5192,33.5391,33.4993,33.5291,9722.0
2023-07-06 14:40:00,33.68,33.69,33.65,33.67,11942.0,33.5291,33.5391,33.4993,33.5192,11942.0
2023-07-06 14:45:00,33.69,33.73,33.68,33.7,9191.0,33.5391,33.5789,33.5291,33.549,9191.0
2023-07-06 14:50:00,33.7,33.73,33.69,33.71,12621.0,33.549,33.5789,33.5391,33.559,12621.0
2023-07-06 14:55:00,33.71,33.74,33.7,33.73,12182.0,33.559,33.5889,33.549,33.5789,12182.0
2023-07-06 15:00:00,33.73,33.74,33.71,33.72,5581.0,33.5789,33.5889,33.559,33.5689,5581.0
2023-07-06 15:05:00,33.71,33.73,33.69,33.73,13626.0,33.559,33.5789,33.5391,33.5789,13626.0
2023-07-06 15:10:00,33.73,33.74,33.7,33.73,12031.0,33.5789,33.5889,33.549,33.5789,12031.0
2023-07-06 15:15:00,33.73,33.74,33.69,33.7,9901.0,33.5789,33.5889,33.5391,33.549,9901.0
2023-07-06 15:20:00,33.71,33.73,33.69,33.7,15204.0,33.559,33.5789,33.5391,33.549,15204.0
2023-07-06 15:25:00,33.7,33.74,33.7,33.72,14338.0,33.549,33.5889,33.549,33.5689,14338.0
2023-07-06 15:30:00,33.72,33.73,33.69,33.72,29655.0,33.5689,33.5789,33.5391,33.5689,29655.0
2023-07-06 15:35:00,33.72,33.72,33.64,33.66,38113.0,33.5689,33.5689,33.4893,33.5092,38113.0
2023-07-06 15:40:00,33.66,33.69,33.65,33.69,24878.0,33.5092,33.5391,33.4993,33.5391,24878.0
2023-07-06 15:45:00,33.69,33.69,33.64,33.65,41860.0,33.5391,33.5391,33.4893,33.4993,41860.0
2023-07-06 15:50:00,33.65,33.68,33.59,33.66,101685.0,33.4993,33.5291,33.4395,33.5092,101685.0
2023-07-06 15:55:00,33.67,33.76,33.66,33.74,333589.0,33.5192,33.6088,33.5092,33.5889,333589.0
2023-07-07 09:30:00,33.96,34.1,33.82,34.05,67586.0,33.8079,33.9472,33.6685,33.8975,67586.0
2023-07-07 09:35:00,34.1,34.2,34.04,34.1,37321.0,33.9472,34.0468,33.8875,33.9472,37321.0
2023-07-07 09:40:00,34.08,34.29,34.08,34.28,24586.0,33.9273,34.1364,33.9273,34.1264,24586.0
2023-07-07 09:45:00,34.29,34.49,34.29,34.44,48379.0,34.1364,34.3355,34.1364,34.2857,48379.0
2023-07-07 09:50:00,34.45,34.49,34.32,34.32,20381.0,34.2957,34.3355,34.1663,34.1663,20381.0
2023-07-07 09:55:00,34.32,34.32,34.22,34.26,18194.0,34.1663,34.1663,34.0667,34.1065,18194.0
2023-07-07 10:00:00,34.27,34.33,34.25,34.31,16528.0,34.1165,34.1762,34.0966,34.1563,16528.0
2023-07-07 10:05:00,34.29,34.3,34.23,34.27,16010.0,34.1364,34.1463,34.0767,34.1165,16010.0
2023-07-07 10:10:00,34.3,34.3,34.21,34.22,16279.0,34.1463,34.1463,34.0568,34.0667,16279.0
2023-07-07 10:15:00,34.22,34.24,34.13,34.24,22648.0,34.0667,34.0866,33.9771,34.0866,22648.0
2023-07-07 10:20:00,34.25,34.26,34.22,34.26,8830.0,34.0966,34.1065,34.0667,34.1065,8830.0
2023-07-07 10:25:00,34.26,34.26,34.21,34.26,16469.0,34.1065,34.1065,34.0568,34.1065,16469.0
2023-07-07 10:30:00,34.25,34.25,34.15,34.16,14349.0,34.0966,34.0966,33.997,34.007,14349.0
2023-07-07 10:35:00,34.18,34.33,34.17,34.33,35308.0,34.0269,34.1762,34.0169,34.1762,35308.0
2023-07-07 10:40:00,34.32,34.38,34.27,34.27,18111.0,34.1663,34.226,34.1165,34.1165,18111.0
2023-07-07 10:45:00,34.27,34.33,34.26,34.33,10693.0,34.1165,34.1762,34.1065,34.1762,10693.0
2023-07-07 10:50:00,34.33,34.34,34.31,34.31,11068.0,34.1762,34.1862,34.1563,34.1563,11068.0
2023-07-07 10:55:00,34.32,34.39,34.28,34.29,49034.0,34.1663,34.2359,34.1264,34.1364,49034.0
2023-07-07 11:00:00,34.29,34.35,34.29,34.33,18251.0,34.1364,34.1961,34.1364,34.1762,18251.0
2023-07-07 11:05:00,34.34,34.35,34.32,34.34,6908.0,34.1862,34.1961,34.1663,34.1862,6908.0
2023-07-07 11:10:00,34.33,34.33,34.27,34.33,10211.0,34.1762,34.1762,34.1165,34.1762,10211.0
2023-07-07 11:15:00,34.33,34.36,34.32,34.34,10745.0,34.1762,34.2061,34.1663,34.1862,10745.0
2023-07-07 11:20:00,34.33,34.34,34.3,34.32,7769.0,34.1762,34.1862,34.1463,34.1663,7769.0
2023-07-07 11:25:00,34.32,34.37,34.27,34.37,24972.0,34.1663,34.216,34.1165,34.216,24972.0
2023-07-07 11:30:00,34.37,34.39,34.33,34.34,20756.0,34.216,34.2359,34.1762,34.1862,20756.0
2023-07-07 11:35:00,34.34,34.35,34.32,34.33,7791.0,34.1862,34.1961,34.1663,34.1762,7791.0
2023-07-07 11:40:00,34.33,34.34,34.31,34.34,7457.0,34.1762,34.1862,34.1563,34.1862,7457.0
2023-07-07 11:45:00,34.33,34.41,34.31,34.4,25433.0,34.1762,34.2559,34.1563,34.2459,25433.0
2023-07-07 11:50:00,34.4,34.42,34.36,34.37,12210.0,34.2459,34.2658,34.2061,34.216,12210.0
2023-07-07 11:55:00,34.37,34.4,34.36,34.38,9380.0,34.216,34.2459,34.2061,34.226,9380.0
2023-07-07 12:00:00,34.38,34.38,34.34,34.35,5950.0,34.226,34.226,34.1862,34.1961,5950.0
2023-07-07 12:05:00,34.37,34.45,34.36,34.44,10405.0,34.216,34.2957,34.2061,34.2857,10405.0
2023-07-07 12:10:00,34.44,34.48,34.42,34.47,11533.0,34.2857,34.3255,34.2658,34.3156,11533.0
2023-07-07 12:15:00,34.47,34.48,34.46,34.47,7534.0,34.3156,34.3255,34.3056,34.3156,7534.0
2023-07-07 12:20:00,34.47,34.47,34.42,34.44,13281.0,34.3156,34.3156,34.2658,34.2857,13281.0
2023-07-07 12:25:00,34.44,34.5,34.43,34.47,14123.0,34.2857,34.3455,34.2758,34.3156,14123.0
2023-07-07 12:30:00,34.48,34.57,34.47,34.55,21323.0,34.3255,34.4151,34.3156,34.3952,21323.0
2023-07-07 12:35:00,34.54,34.59,34.54,34.55,17933.0,34.3853,34.4351,34.3853,34.3952,17933.0
2023-07-07 12:40:00,34.56,34.64,34.55,34.64,13784.0,34.4052,34.4848,34.3952,34.4848,13784.0
2023-07-07 12:45:00,34.64,34.68,34.62,34.68,24773.0,34.4848,34.5246,34.4649,34.5246,24773.0
2023-07-07 12:50:00,34.67,34.73,34.67,34.73,13531.0,34.5147,34.5744,34.5147,34.5744,13531.0
2023-07-07 12:55:00,34.73,34.74,34.71,34.72,5935.0,34.5744,34.5844,34.5545,34.5645,5935.0
2023-07-07 13:00:00,34.72,34.76,34.69,34.71,22447.0,34.5645,34.6043,34.5346,34.5545,22447.0
2023-07-07 13:05:00,34.71,34.76,34.69,34.75,9183.0,34.5545,34.6043,34.5346,34.5943,9183.0
2023-07-07 13:10:00,34.76,34.79,34.74,34.77,7228.0,34.6043,34.6342,34.5844,34.6142,7228.0
2023-07-07 13:15:00,34.77,34.8,34.76,34.8,14009.0,34.6142,34.6441,34.6043,34.6441,14009.0
2023-07-07 13:20:00,34.8,34.83,34.77,34.82,10282.0,34.6441,34.674,34.6142,34.664,10282.0
2023-07-07 13:25:00,34.83,34.86,34.82,34.85,11125.0,34.674,34.7038,34.664,34.6939,11125.0
2023-07-07 13:30:00,34.84,34.87,34.83,34.87,7294.0,34.6839,34.7138,34.674,34.7138,7294.0
2023-07-07 13:35:00,34.86,34.87,34.81,34.86,21755.0,34.7038,34.7138,34.6541,34.7038,21755.0
2023-07-07 13:40:00,34.86,34.89,34.86,34.89,13627.0,34.7038,34.7337,34.7038,34.7337,13627.0
2023-07-07 13:45:00,34.89,34.89,34.85,34.85,16793.0,34.7337,34.7337,34.6939,34.6939,16793.0
2023-07-07 13:50:00,34.85,34.87,34.78,34.79,47780.0,34.6939,34.7138,34.6242,34.6342,47780.0
2023-07-07 13:55:00,34.79,34.81,34.74,34.8,25862.0,34.6342,34.6541,34.5844,34.6441,25862.0
2023-07-07 14:00:00,34.8,34.88,34.79,34.88,18721.0,34.6441,34.7238,34.6342,34.7238,18721.0
2023-07-07 14:05:00,34.88,34.89,34.84,34.87,5147.0,34.7238,34.7337,34.6839,34.7138,5147.0
2023-07-07 14:10:00,34.87,34.87,34.84,34.84,8495.0,34.7138,34.7138,34.6839,34.6839,8495.0
2023-07-07 14:15:00,34.84,34.86,34.83,34.84,7252.0,34.6839,34.7038,34.674,34.6839,7252.0
2023-07-07 14:20:00,34.84,34.84,34.82,34.83,6601.0,34.6839,34.6839,34.664,34.674,6601.0
2023-07-07 14:25:00,34.83,34.83,34.8,34.82,9351.0,34.674,34.674,34.6441,34.664,9351.0
2023-07-07 14:30:00,34.82,34.82,34.79,34.8,7453.0,34.664,34.664,34.6342,34.6441,7453.0
2023-07-07 14:35:00,34.79,34.8,34.74,34.76,9903.0,34.6342,34.6441,34.5844,34.6043,9903.0
2023-07-07 14:40:00,34.76,34.79,34.73,34.75,13480.0,34.6043,34.6342,34.5744,34.5943,13480.0
2023-07-07 14:45:00,34.73,34.76,34.73,34.74,16351.0,34.5744,34.6043,34.5744,34.5844,16351.0
2023-07-07 14:50:00,34.75,34.77,34.74,34.75,4381.0,34.5943,34.6142,34.5844,34.5943,4381.0
2023-07-07 14:55:00,34.76,34.77,34.74,34.75,8393.0,34.6043,34.6142,34.5844,34.5943,8393.0
2023-07-07 15:00:00,34.75,34.78,34.74,34.77,9566.0,34.5943,34.6242,34.5844,34.6142,9566.0
2023-07-07 15:05:00,34.77,34.79,34.74,34.77,8917.0,34.6142,34.6342,34.5844,34.6142,8917.0
2023-07-07 15:10:00,34.77,34.78,34.76,34.77,7963.0,34.6142,34.6242,34.6043,34.6142,7963.0
2023-07-07 15:15:00,34.77,34.77,34.69,34.7,19965.0,34.6142,34.6142,34.5346,34.5446,19965.0
2023-07-07 15:20:00,34.7,34.71,34.66,34.66,9674.0,34.5446,34.5545,34.5047,34.5047,9674.0
2023-07-07 15:25:00,34.66,34.67,34.59,34.61,33180.0,34.5047,34.5147,34.4351,34.455,33180.0
2023-07-07 15:30:00,34.6,34.64,34.57,34.63,41637.0,34.445,34.4848,34.4151,34.4749,41637.0
2023-07-07 15:35:00,34.63,34.63,34.57,34.57,31592.0,34.4749,34.4749,34.4151,34.4151,31592.0
2023-07-07 15:40:00,34.58,34.58,34.54,34.54,15514.0,34.4251,34.4251,34.3853,34.3853,15514.0
2023-07-07 15:45:00,34.54,34.57,34.53,34.57,22920.0,34.3853,34.4151,34.3753,34.4151,22920.0
2023-07-07 15:50:00,34.56,34.59,34.53,34.55,59311.0,34.4052,34.4351,34.3753,34.3952,59311.0
2023-07-07 15:55:00,34.55,34.59,34.54,34.59,97727.0,34.3952,34.4351,34.3853,34.4351,97727.0
2023-07-10 09:30:00,34.24,34.68,34.17,34.68,125750.0,34.0866,34.5246,34.0169,34.5246,125750.0
2023-07-10 09:35:00,34.68,34.81,34.64,34.81,58472.0,34.5246,34.6541,34.4848,34.6541,58472.0
2023-07-10 09:40:00,34.8,34.9,34.75,34.84,83646.0,34.6441,34.7437,34.5943,34.6839,83646.0
2023-07-10 09:45:00,34.84,35.0,34.84,35.0,48240.0,34.6839,34.8432,34.6839,34.8432,48240.0
2023-07-10 09:50:00,35.0,35.11,34.96,35.1,65165.0,34.8432,34.9527,34.8034,34.9428,65165.0
2023-07-10 09:55:00,35.11,35.12,34.93,34.95,55979.0,34.9527,34.9627,34.7735,34.7934,55979.0
2023-07-10 10:00:00,34.96,35.08,34.95,35.08,47407.0,34.8034,34.9229,34.7934,34.9229,47407.0
2023-07-10 10:05:00,35.08,35.21,35.07,35.2,63464.0,34.9229,35.0523,34.9129,35.0423,63464.0
2023-07-10 10:10:00,35.2,35.2,35.08,35.13,35932.0,35.0423,35.0423,34.9229,34.9726,35932.0
2023-07-10 10:15:00,35.13,35.13,35.0,35.04,26045.0,34.9726,34.9726,34.8432,34.883,26045.0
2023-07-10 10:20:00,35.04,35.04,34.95,34.98,21145.0,34.883,34.883,34.7934,34.8233,21145.0
2023-07-10 10:25:00,34.97,34.99,34.94,34.95,18503.0,34.8133,34.8333,34.7835,34.7934,18503.0
2023-07-10 10:30:00,34.95,35.0,34.9,34.98,15983.0,34.7934,34.8432,34.7437,34.8233,15983.0
2023-07-10 10:35:00,34.98,35.04,34.96,34.96,32176.0,34.8233,34.883,34.8034,34.8034,32176.0
2023-07-10 10:40:00,34.97,34.97,34.92,34.97,12543.0,34.8133,34.8133,34.7636,34.8133,12543.0
2023-07-10 10:45:00,34.97,35.04,34.97,35.02,18522.0,34.8133,34.883,34.8133,34.8631,18522.0
2023-07-10 10:50:00,35.02,35.03,34.97,35.0,25282.0,34.8631,34.8731,34.8133,34.8432,25282.0
2023-07-10 10:55:00,35.0,35.1,34.99,35.09,41023.0,34.8432,34.9428,34.8333,34.9328,41023.0
2023-07-10 11:00:00,35.09,35.16,35.08,35.14,38155.0,34.9328,35.0025,34.9229,34.9826,38155.0
2023-07-10 11:05:00,35.13,35.2,35.12,35.15,20741.0,34.9726,35.0423,34.9627,34.9925,20741.0
2023-07-10 11:10:00,35.15,35.16,35.11,35.13,15186.0,34.9925,35.0025,34.9527,34.9726,15186.0
2023-07-10 11:15:00,35.12,35.15,35.08,35.13,23633.0,34.9627,34.9925,34.9229,34.9726,23633.0
2023-07-10 11:20:00,35.14,35.15,35.12,35.14,10716.0,34.9826,34.9925,34.9627,34.9826,10716.0
2023-07-10 11:25:00,35.14,35.16,35.11,35.16,19508.0,34.9826,35.0025,34.9527,35.0025,19508.0
2023-07-10 11:30:00,35.16,35.2,35.15,35.18,11626.0,35.0025,35.0423,34.9925,35.0224,11626.0
2023-07-10 11:35:00,35.17,35.22,35.16,35.21,12233.0,35.0125,35.0622,35.0025,35.0523,12233.0
2023-07-10 11:40:00,35.22,35.23,35.17,35.17,13932.0,35.0622,35.0722,35.0125,35.0125,13932.0
2023-07-10 11:45:00,35.17,35.18,35.13,35.18,14533.0,35.0125,35.0224,34.9726,35.0224,14533.0
2023-07-10 11:50:00,35.17,35.26,35.17,35.25,16998.0,35.0125,35.102,35.0125,35.0921,16998.0
2023-07-10 11:55:00,35.25,35.26,35.22,35.23,20373.0,35.0921,35.102,35.0622,35.0722,20373.0
2023-07-10 12:00:00,35.22,35.23,35.19,35.23,13153.0,35.0622,35.0722,35.0324,35.0722,13153.0
2023-07-10 12:05:00,35.23,35.24,35.2,35.22,6717.0,35.0722,35.0821,35.0423,35.0622,6717.0
2023-07-10 12:10:00,35.22,35.22,35.17,35.18,7217.0,35.0622,35.0622,35.0125,35.0224,7217.0
2023-07-10 12:15:00,35.17,35.24,35.16,35.23,9922.0,35.0125,35.0821,35.0025,35.0722,9922.0
2023-07-10 12:20:00,35.24,35.27,35.24,35.27,12194.0,35.0821,35.112,35.0821,35.112,12194.0
2023-07-10 12:25:00,35.27,35.3,35.25,35.29,11748.0,35.112,35.1419,35.0921,35.1319,11748.0
2023-07-10 12:30:00,35.3,35.32,35.27,35.28,14791.0,35.1419,35.1618,35.112,35.122,14791.0
2023-07-10 12:35:00,35.29,35.29,35.26,35.27,5901.0,35.1319,35.1319,35.102,35.112,5901.0
2023-07-10 12:40:00,35.26,35.26,35.24,35.26,10434.0,35.102,35.102,35.0821,35.102,10434.0
2023-07-10 12:45:00,35.26,35.27,35.24,35.27,8960.0,35.102,35.112,35.0821,35.112,8960.0
2023-07-10 12:50:00,35.28,35.29,35.25,35.28,13617.0,35.122,35.1319,35.0921,35.122,13617.0
2023-07-10 12:55:00,35.29,35.3,35.26,35.27,5635.0,35.1319,35.1419,35.102,35.112,5635.0
2023-07-10 13:00:00,35.27,35.28,35.25,35.27,7961.0,35.112,35.122,35.0921,35.112,7961.0
2023-07-10 13:05:00,35.27,35.3,35.26,35.28,8261.0,35.112,35.1419,35.102,35.122,8261.0
2023-07-10 13:10:00,35.28,35.33,35.28,35.32,23787.0,35.122,35.1717,35.122,35.1618,23787.0
2023-07-10 13:15:00,35.33,35.34,35.28,35.28,16445.0,35.1717,35.1817,35.122,35.122,16445.0
2023-07-10 13:20:00,35.27,35.27,35.22,35.27,6934.0,35.112,35.112,35.0622,35.112,6934.0
2023-07-10 13:25:00,35.27,35.28,35.23,35.26,8575.0,35.112,35.122,35.0722,35.102,8575.0
2023-07-10 13:30:00,35.26,35.29,35.25,35.29,7335.0,35.102,35.1319,35.0921,35.1319,7335.0
2023-07-10 13:35:00,35.29,35.3,35.26,35.27,10809.0,35.1319,35.1419,35.102,35.112,10809.0
2023-07-10 13:40:00,35.26,35.27,35.25,35.27,4775.0,35.102,35.112,35.0921,35.112,4775.0
2023-07-10 13:45:00,35.27,35.27,35.24,35.25,4466.0,35.112,35.112,35.0821,35.0921,4466.0
2023-07-10 13:50:00,35.24,35.26,35.24,35.26,9346.0,35.0821,35.102,35.0821,35.102,9346.0
2023-07-10 13:55:00,35.26,35.26,35.22,35.23,11100.0,35.102,35.102,35.0622,35.0722,11100.0
2023-07-10 14:00:00,35.23,35.24,35.22,35.23,9958.0,35.0722,35.0821,35.0622,35.0722,9958.0
2023-07-10 14:05:00,35.22,35.23,35.2,35.21,11189.0,35.0622,35.0722,35.0423,35.0523,11189.0
2023-07-10 14:10:00,35.21,35.23,35.21,35.23,13007.0,35.0523,35.0722,35.0523,35.0722,13007.0
2023-07-10 14:15:00,35.23,35.24,35.22,35.23,26797.0,35.0722,35.0821,35.0622,35.0722,26797.0
2023-07-10 14:20:00,35.23,35.26,35.23,35.25,12123.0,35.0722,35.102,35.0722,35.0921,12123.0
2023-07-10 14:25:00,35.25,35.25,35.24,35.25,2960.0,35.0921,35.0921,35.0821,35.0921,2960.0
2023-07-10 14:30:00,35.25,35.25,35.19,35.19,19053.0,35.0921,35.0921,35.0324,35.0324,19053.0
2023-07-10 14:35:00,35.19,35.24,35.19,35.22,22758.0,35.0324,35.0821,35.0324,35.0622,22758.0
2023-07-10 14:40:00,35.22,35.25,35.21,35.23,11827.0,35.0622,35.0921,35.0523,35.0722,11827.0
2023-07-10 14:45:00,35.24,35.25,35.23,35.25,12296.0,35.0821,35.0921,35.0722,35.0921,12296.0
2023-07-10 14:50:00,35.24,35.27,35.24,35.25,9900.0,35.0821,35.112,35.0821,35.0921,9900.0
2023-07-10 14:55:00,35.25,35.25,35.23,35.25,3254.0,35.0921,35.0921,35.0722,35.0921,3254.0
2023-07-10 15:00:00,35.25,35.25,35.21,35.23,13900.0,35.0921,35.0921,35.0523,35.0722,13900.0
2023-07-10 15:05:00,35.23,35.25,35.21,35.22,6522.0,35.0722,35.0921,35.0523,35.0622,6522.0
2023-07-10 15:10:00,35.22,35.25,35.21,35.24,15521.0,35.0622,35.0921,35.0523,35.0821,15521.0
2023-07-10 15:15:00,35.23,35.25,35.23,35.25,12177.0,35.0722,35.0921,35.0722,35.0921,12177.0
2023-07-10 15:20:00,35.25,35.26,35.22,35.23,17956.0,35.0921,35.102,35.0622,35.0722,17956.0
2023-07-10 15:25:00,35.23,35.24,35.21,35.23,21977.0,35.0722,35.0821,35.0523,35.0722,21977.0
2023-07-10 15:30:00,35.23,35.23,35.19,35.19,30285.0,35.0722,35.0722,35.0324,35.0324,30285.0
2023-07-10 15:35:00,35.2,35.24,35.19,35.22,52186.0,35.0423,35.0821,35.0324,35.0622,52186.0
2023-07-10 15:40:00,35.22,35.22,35.16,35.2,44889.0,35.0622,35.0622,35.0025,35.0423,44889.0
2023-07-10 15:45:00,35.2,35.27,35.19,35.24,98922.0,35.0423,35.112,35.0324,35.0821,98922.0
2023-07-10 15:50:00,35.25,35.25,35.19,35.23,113013.0,35.0921,35.0921,35.0324,35.0722,113013.0
2023-07-10 15:55:00,35.23,35.27,35.22,35.26,152713.0,35.0722,35.112,35.0622,35.102,152713.0
2023-07-11 09:30:00,35.62,35.8,35.48,35.76,60147.0,35.4604,35.6396,35.3211,35.5998,60147.0
2023-07-11 09:35:00,35.78,35.8,35.62,35.62,39641.0,35.6197,35.6396,35.4604,35.4604,39641.0
2023-07-11 09:40:00,35.61,35.73,35.52,35.59,72230.0,35.4505,35.5699,35.3609,35.4306,72230.0
2023-07-11 09:45:00,35.59,35.67,35.55,35.61,39153.0,35.4306,35.5102,35.3907,35.4505,39153.0
2023-07-11 09:50:00,35.59,35.66,35.55,35.57,17774.0,35.4306,35.5003,35.3907,35.4107,17774.0
2023-07-11 09:55:00,35.57,35.61,35.53,35.58,33794.0,35.4107,35.4505,35.3708,35.4206,33794.0
2023-07-11 10:00:00,35.57,35.61,35.39,35.41,39061.0,35.4107,35.4505,35.2315,35.2514,39061.0
2023-07-11 10:05:00,35.41,35.41,35.23,35.33,64175.0,35.2514,35.2514,35.0722,35.1717,64175.0
2023-07-11 10:10:00,35.32,35.34,35.24,35.32,31572.0,35.1618,35.1817,35.0821,35.1618,31572.0
2023-07-11 10:15:00,35.33,35.5,35.33,35.48,22017.0,35.1717,35.341,35.1717,35.3211,22017.0
2023-07-11 10:20:00,35.48,35.59,35.46,35.58,19537.0,35.3211,35.4306,35.3012,35.4206,19537.0
2023-07-11 10:25:00,35.58,35.69,35.56,35.59,20899.0,35.4206,35.5301,35.4007,35.4306,20899.0
2023-07-11 10:30:00,35.59,35.6,35.49,35.5,27973.0,35.4306,35.4405,35.331,35.341,27973.0
2023-07-11 10:35:00,35.49,35.58,35.47,35.52,29433.0,35.331,35.4206,35.3111,35.3609,29433.0
2023-07-11 10:40:00,35.51,35.51,35.45,35.5,29536.0,35.3509,35.3509,35.2912,35.341,29536.0
2023-07-11 10:45:00,35.49,35.52,35.43,35.45,26177.0,35.331,35.3609,35.2713,35.2912,26177.0
2023-07-11 10:50:00,35.44,35.45,35.4,35.44,28714.0,35.2812,35.2912,35.2414,35.2812,28714.0
2023-07-11 10:55:00,35.45,35.51,35.44,35.5,26394.0,35.2912,35.3509,35.2812,35.341,26394.0
2023-07-11 11:00:00,35.5,35.53,35.45,35.45,14476.0,35.341,35.3708,35.2912,35.2912,14476.0
2023-07-11 11:05:00,35.45,35.52,35.45,35.52,23524.0,35.2912,35.3609,35.2912,35.3609,23524.0
2023-07-11 11:10:00,35.52,35.56,35.49,35.55,10931.0,35.3609,35.4007,35.331,35.3907,10931.0
2023-07-11 11:15:00,35.56,35.61,35.52,35.57,19573.0,35.4007,35.4505,35.3609,35.4107,19573.0
2023-07-11 11:20:00,35.57,35.58,35.52,35.52,25917.0,35.4107,35.4206,35.3609,35.3609,25917.0
2023-07-11 11:25:00,35.52,35.52,35.47,35.5,19050.0,35.3609,35.3609,35.3111,35.341,19050.0
2023-07-11 11:30:00,35.52,35.57,35.51,35.51,21969.0,35.3609,35.4107,35.3509,35.3509,21969.0
2023-07-11 11:35:00,35.51,35.53,35.48,35.5,18595.0,35.3509,35.3708,35.3211,35.341,18595.0
2023-07-11 11:40:00,35.49,35.49,35.4,35.45,16366.0,35.331,35.331,35.2414,35.2912,16366.0
2023-07-11 11:45:00,35.45,35.45,35.4,35.41,14994.0,35.2912,35.2912,35.2414,35.2514,14994.0
2023-07-11 11:50:00,35.42,35.48,35.41,35.47,10822.0,35.2613,35.3211,35.2514,35.3111,10822.0
2023-07-11 11:55:00,35.47,35.52,35.46,35.48,28908.0,35.3111,35.3609,35.3012,35.3211,28908.0
2023-07-11 12:00:00,35.47,35.5,35.44,35.5,20842.0,35.3111,35.341,35.2812,35.341,20842.0
2023-07-11 12:05:00,35.5,35.53,35.49,35.51,10833.0,35.341,35.3708,35.331,35.3509,10833.0
2023-07-11 12:10:00,35.5,35.51,35.47,35.48,11665.0,35.341,35.3509,35.3111,35.3211,11665.0
2023-07-11 12:15:00,35.48,35.52,35.46,35.52,11953.0,35.3211,35.3609,35.3012,35.3609,11953.0
2023-07-11 12:20:00,35.52,35.56,35.51,35.55,16354.0,35.3609,35.4007,35.3509,35.3907,16354.0
2023-07-11 12:25:00,35.55,35.56,35.5,35.54,15024.0,35.3907,35.4007,35.341,35.3808,15024.0
2023-07-11 12:30:00,35.55,35.6,35.54,35.59,3579.0,35.3907,35.4405,35.3808,35.4306,3579.0
2023-07-11 12:35:00,35.59,35.61,35.58,35.59,13331.0,35.4306,35.4505,35.4206,35.4306,13331.0
2023-07-11 12:40:00,35.59,35.63,35.59,35.62,12777.0,35.4306,35.4704,35.4306,35.4604,12777.0
2023-07-11 12:45:00,35.63,35.65,35.61,35.62,18662.0,35.4704,35.4903,35.4505,35.4604,18662.0
2023-07-11 12:50:00,35.61,35.62,35.56,35.62,17100.0,35.4505,35.4604,35.4007,35.4604,17100.0
2023-07-11 12:55:00,35.61,35.63,35.6,35.63,13489.0,35.4505,35.4704,35.4405,35.4704,13489.0
2023-07-11 13:00:00,35.63,35.65,35.62,35.64,15677.0,35.4704,35.4903,35.4604,35.4803,15677.0
2023-07-11 13:05:00,35.65,35.66,35.63,35.65,14215.0,35.4903,35.5003,35.4704,35.4903,14215.0
2023-07-11 13:10:00,35.64,35.66,35.59,35.59,11341.0,35.4803,35.5003,35.4306,35.4306,11341.0
2023-07-11 13:15:00,35.6,35.64,35.59,35.64,8377.0,35.4405,35.4803,35.4306,35.4803,8377.0
2023-07-11 13:20:00,35.64,35.65,35.63,35.64,8156.0,35.4803,35.4903,35.4704,35.4803,8156.0
2023-07-11 13:25:00,35.64,35.65,35.64,35.65,3115.0,35.4803,35.4903,35.4803,35.4903,3115.0
2023-07-11 13:30:00,35.65,35.66,35.63,35.65,18699.0,35.4903,35.5003,35.4704,35.4903,18699.0
2023-07-11 13:35:00,35.66,35.66,35.62,35.65,15463.0,35.5003,35.5003,35.4604,35.4903,15463.0
2023-07-11 13:40:00,35.65,35.67,35.64,35.67,7982.0,35.4903,35.5102,35.4803,35.5102,7982.0
2023-07-11 13:45:00,35.67,35.69,35.66,35.69,17030.0,35.5102,35.5301,35.5003,35.5301,17030.0
2023-07-11 13:50:00,35.69,35.7,35.66,35.68,7367.0,35.5301,35.5401,35.5003,35.5202,7367.0
2023-07-11 13:55:00,35.67,35.7,35.67,35.7,11408.0,35.5102,35.5401,35.5102,35.5401,11408.0
2023-07-11 14:00:00,35.71,35.73,35.69,35.73,11924.0,35.55,35.5699,35.5301,35.5699,11924.0
2023-07-11 14:05:00,35.73,35.73,35.7,35.71,5617.0,35.5699,35.5699,35.5401,35.55,5617.0
2023-07-11 14:10:00,35.71,35.71,35.67,35.68,6237.0,35.55,35.55,35.5102,35.5202,6237.0
2023-07-11 14:15:00,35.67,35.69,35.66,35.68,7956.0,35.5102,35.5301,35.5003,35.5202,7956.0
2023-07-11 14:20:00,35.68,35.72,35.68,35.72,4518.0,35.5202,35.56,35.5202,35.56,4518.0
2023-07-11 14:25:00,35.72,35.74,35.7,35.73,18676.0,35.56,35.5799,35.5401,35.5699,18676.0
2023-07-11 14:30:00,35.74,35.74,35.72,35.74,5366.0,35.5799,35.5799,35.56,35.5799,5366.0
2023-07-11 14:35:00,35.73,35.76,35.72,35.73,19669.0,35.5699,35.5998,35.56,35.5699,19669.0
2023-07-11 14:40:00,35.73,35.75,35.72,35.75,6488.0,35.5699,35.5899,35.56,35.5899,6488.0
2023-07-11 14:45:00,35.75,35.79,35.75,35.79,21732.0,35.5899,35.6297,35.5899,35.6297,21732.0
2023-07-11 14:50:00,35.79,35.79,35.78,35.79,2136.0,35.6297,35.6297,35.6197,35.6297,2136.0
2023-07-11 14:55:00,35.79,35.81,35.78,35.81,14611.0,35.6297,35.6496,35.6197,35.6496,14611.0
2023-07-11 15:00:00,35.8,35.81,35.78,35.78,10053.0,35.6396,35.6496,35.6197,35.6197,10053.0
2023-07-11 15:05:00,35.78,35.82,35.78,35.8,30829.0,35.6197,35.6595,35.6197,35.6396,30829.0
2023-07-11 15:10:00,35.8,35.85,35.79,35.84,19063.0,35.6396,35.6894,35.6297,35.6795,19063.0
2023-07-11 15:15:00,35.84,35.86,35.84,35.86,13084.0,35.6795,35.6994,35.6795,35.6994,13084.0
2023-07-11 15:20:00,35.86,35.86,35.82,35.83,19180.0,35.6994,35.6994,35.6595,35.6695,19180.0
2023-07-11 15:25:00,35.82,35.86,35.8,35.84,39704.0,35.6595,35.6994,35.6396,35.6795,39704.0
2023-07-11 15:30:00,35.84,35.85,35.81,35.82,30587.0,35.6795,35.6894,35.6496,35.6595,30587.0
2023-07-11 15:35:00,35.82,35.85,35.81,35.85,24765.0,35.6595,35.6894,35.6496,35.6894,24765.0
2023-07-11 15:40:00,35.85,35.89,35.84,35.89,54747.0,35.6894,35.7292,35.6795,35.7292,54747.0
2023-07-11 15:45:00,35.89,35.92,35.88,35.92,43799.0,35.7292,35.7591,35.7193,35.7591,43799.0
2023-07-11 15:50:00,35.92,35.98,35.9,35.95,201453.0,35.7591,35.8188,35.7392,35.789,201453.0
2023-07-11 15:55:00,35.95,35.96,35.88,35.88,235475.0,35.789,35.7989,35.7193,35.7193,235475.0
2023-07-12 09:30:00,36.64,36.74,36.32,36.46,115000.0,36.4759,36.5754,36.1573,36.2967,115000.0
2023-07-12 09:35:00,36.43,36.69,36.39,36.64,89379.0,36.2668,36.5256,36.227,36.4759,89379.0
2023-07-12 09:40:00,36.63,36.64,36.38,36.4,43063.0,36.4659,36.4759,36.217,36.2369,43063.0
2023-07-12 09:45:00,36.38,36.41,36.24,36.25,50599.0,36.217,36.2469,36.0777,36.0876,50599.0
2023-07-12 09:50:00,36.25,36.43,36.24,36.43,43194.0,36.0876,36.2668,36.0777,36.2668,43194.0
2023-07-12 09:55:00,36.43,36.52,36.36,36.52,48788.0,36.2668,36.3564,36.1971,36.3564,48788.0
2023-07-12 10:00:00,36.52,36.54,36.42,36.46,32213.0,36.3564,36.3763,36.2569,36.2967,32213.0
2023-07-12 10:05:00,36.46,36.6,36.46,36.59,25968.0,36.2967,36.436,36.2967,36.4261,25968.0
2023-07-12 10:10:00,36.6,36.61,36.5,36.61,24114.0,36.436,36.446,36.3365,36.446,24114.0
2023-07-12 10:15:00,36.61,36.68,36.58,36.68,63166.0,36.446,36.5157,36.4161,36.5157,63166.0
2023-07-12 10:20:00,36.68,36.92,36.67,36.89,144096.0,36.5157,36.7546,36.5057,36.7247,144096.0
2023-07-12 10:25:00,36.88,37.02,36.8,36.98,162154.0,36.7148,36.8542,36.6352,36.8143,162154.0
2023-07-12 10:30:00,36.98,37.13,36.98,37.08,128725.0,36.8143,36.9637,36.8143,36.9139,128725.0
2023-07-12 10:35:00,37.08,37.09,36.94,36.94,79608.0,36.9139,36.9239,36.7745,36.7745,79608.0
2023-07-12 10:40:00,36.95,37.1,36.91,37.08,76279.0,36.7845,36.9338,36.7447,36.9139,76279.0
2023-07-12 10:45:00,37.09,37.16,37.03,37.14,75483.0,36.9239,36.9935,36.8641,36.9736,75483.0
2023-07-12 10:50:00,37.14,37.19,37.08,37.17,61181.0,36.9736,37.0234,36.9139,37.0035,61181.0
2023-07-12 10:55:00,37.17,37.2,37.13,37.16,99912.0,37.0035,37.0334,36.9637,36.9935,99912.0
2023-07-12 11:00:00,37.16,37.17,37.05,37.09,49913.0,36.9935,37.0035,36.884,36.9239,49913.0
2023-07-12 11:05:00,37.09,37.09,36.92,36.93,37475.0,36.9239,36.9239,36.7546,36.7646,37475.0
2023-07-12 11:10:00,36.92,37.06,36.89,37.05,38137.0,36.7546,36.894,36.7247,36.884,38137.0
2023-07-12 11:15:00,37.06,37.13,37.04,37.05,65228.0,36.894,36.9637,36.8741,36.884,65228.0
2023-07-12 11:20:00,37.05,37.13,37.03,37.13,40189.0,36.884,36.9637,36.8641,36.9637,40189.0
2023-07-12 11:25:00,37.13,37.14,37.02,37.1,69819.0,36.9637,36.9736,36.8542,36.9338,69819.0
2023-07-12 11:30:00,37.1,37.15,37.07,37.13,42369.0,36.9338,36.9836,36.9039,36.9637,42369.0
2023-07-12 11:35:00,37.13,37.16,37.06,37.07,42698.0,36.9637,36.9935,36.894,36.9039,42698.0
2023-07-12 11:40:00,37.06,37.06,36.9,36.98,57613.0,36.894,36.894,36.7347,36.8143,57613.0
2023-07-12 11:45:00,36.97,37.02,36.92,36.98,32976.0,36.8044,36.8542,36.7546,36.8143,32976.0
2023-07-12 11:50:00,36.99,37.05,36.97,37.01,42403.0,36.8243,36.884,36.8044,36.8442,42403.0
2023-07-12 11:55:00,37.02,37.05,36.95,37.0,52720.0,36.8542,36.884,36.7845,36.8343,52720.0
2023-07-12 12:00:00,37.0,37.05,36.98,37.0,35670.0,36.8343,36.884,36.8143,36.8343,35670.0
2023-07-12 12:05:00,37.0,37.06,37.0,37.04,27163.0,36.8343,36.894,36.8343,36.8741,27163.0
2023-07-12 12:10:00,37.05,37.19,37.04,37.17,29776.0,36.884,37.0234,36.8741,37.0035,29776.0
2023-07-12 12:15:00,37.17,37.19,37.12,37.14,30816.0,37.0035,37.0234,36.9537,36.9736,30816.0
2023-07-12 12:20:00,37.14,37.23,37.12,37.23,52381.0,36.9736,37.0632,36.9537,37.0632,52381.0
2023-07-12 12:25:00,37.23,37.24,37.16,37.16,49274.0,37.0632,37.0732,36.9935,36.9935,49274.0
2023-07-12 12:30:00,37.16,37.24,37.14,37.24,36476.0,36.9935,37.0732,36.9736,37.0732,36476.0
2023-07-12 12:35:00,37.24,37.31,37.23,37.27,35960.0,37.0732,37.1429,37.0632,37.103,35960.0
2023-07-12 12:40:00,37.26,37.28,37.23,37.23,32285.0,37.0931,37.113,37.0632,37.0632,32285.0
2023-07-12 12:45:00,37.24,37.31,37.24,37.3,21653.0,37.0732,37.1429,37.0732,37.1329,21653.0
2023-07-12 12:50:00,37.3,37.32,37.22,37.24,27926.0,37.1329,37.1528,37.0533,37.0732,27926.0
2023-07-12 12:55:00,37.25,37.29,37.24,37.29,15791.0,37.0831,37.123,37.0732,37.123,15791.0
2023-07-12 13:00:00,37.28,37.29,37.25,37.27,27440.0,37.113,37.123,37.0831,37.103,27440.0
2023-07-12 13:05:00,37.27,37.28,37.2,37.2,37510.0,37.103,37.113,37.0334,37.0334,37510.0
2023-07-12 13:10:00,37.2,37.25,37.2,37.25,42463.0,37.0334,37.0831,37.0334,37.0831,42463.0
2023-07-12 13:15:00,37.25,37.28,37.25,37.27,17159.0,37.0831,37.113,37.0831,37.103,17159.0
2023-07-12 13:20:00,37.27,37.37,37.26,37.36,58269.0,37.103,37.2026,37.0931,37.1926,58269.0
2023-07-12 13:25:00,37.37,37.43,37.36,37.43,48415.0,37.2026,37.2623,37.1926,37.2623,48415.0
2023-07-12 13:30:00,37.43,37.47,37.37,37.39,66629.0,37.2623,37.3021,37.2026,37.2225,66629.0
2023-07-12 13:35:00,37.39,37.46,37.36,37.46,53828.0,37.2225,37.2922,37.1926,37.2922,53828.0
2023-07-12 13:40:00,37.46,37.46,37.42,37.45,55301.0,37.2922,37.2922,37.2524,37.2822,55301.0
2023-07-12 13:45:00,37.45,37.45,37.39,37.4,46800.0,37.2822,37.2822,37.2225,37.2325,46800.0
2023-07-12 13:50:00,37.39,37.46,37.39,37.45,44398.0,37.2225,37.2922,37.2225,37.2822,44398.0
2023-07-12 13:55:00,37.46,37.47,37.41,37.42,34351.0,37.2922,37.3021,37.2424,37.2524,34351.0
2023-07-12 14:00:00,37.41,37.45,37.39,37.43,32236.0,37.2424,37.2822,37.2225,37.2623,32236.0
2023-07-12 14:05:00,37.43,37.43,37.38,37.41,20002.0,37.2623,37.2623,37.2126,37.2424,20002.0
2023-07-12 14:10:00,37.41,37.44,37.38,37.41,39784.0,37.2424,37.2723,37.2126,37.2424,39784.0
2023-07-12 14:15:00,37.41,37.42,37.37,37.41,58148.0,37.2424,37.2524,37.2026,37.2424,58148.0
2023-07-12 14:20:00,37.4,37.41,37.31,37.32,234062.0,37.2325,37.2424,37.1429,37.1528,234062.0
2023-07-12 14:25:00,37.32,37.36,37.31,37.34,42253.0,37.1528,37.1926,37.1429,37.1727,42253.0
2023-07-12 14:30:00,37.34,37.42,37.26,37.27,188692.0,37.1727,37.2524,37.0931,37.103,188692.0
2023-07-12 14:35:00,37.28,37.3,37.25,37.27,79572.0,37.113,37.1329,37.0831,37.103,79572.0
2023-07-12 14:40:00,37.26,37.27,37.23,37.27,57984.0,37.0931,37.103,37.0632,37.103,57984.0
2023-07-12 14:45:00,37.27,37.28,37.24,37.26,40898.0,37.103,37.113,37.0732,37.0931,40898.0
2023-07-12 14:50:00,37.26,37.26,37.21,37.22,44960.0,37.0931,37.0931,37.0433,37.0533,44960.0
2023-07-12 14:55:00,37.22,37.29,37.21,37.27,37801.0,37.0533,37.123,37.0433,37.103,37801.0
2023-07-12 15:00:00,37.27,37.32,37.26,37.32,29502.0,37.103,37.1528,37.0931,37.1528,29502.0
2023-07-12 15:05:00,37.32,37.32,37.24,37.25,40323.0,37.1528,37.1528,37.0732,37.0831,40323.0
2023-07-12 15:10:00,37.25,37.28,37.24,37.27,45497.0,37.0831,37.113,37.0732,37.103,45497.0
2023-07-12 15:15:00,37.26,37.27,37.22,37.23,55196.0,37.0931,37.103,37.0533,37.0632,55196.0
2023-07-12 15:20:00,37.23,37.24,37.2,37.2,59179.0,37.0632,37.0732,37.0334,37.0334,59179.0
2023-07-12 15:25:00,37.2,37.21,37.15,37.2,99974.0,37.0334,37.0433,36.9836,37.0334,99974.0
2023-07-12 15:30:00,37.2,37.22,37.17,37.19,34147.0,37.0334,37.0533,37.0035,37.0234,34147.0
2023-07-12 15:35:00,37.19,37.22,37.17,37.19,96076.0,37.0234,37.0533,37.0035,37.0234,96076.0
2023-07-12 15:40:00,37.19,37.2,37.17,37.18,103905.0,37.0234,37.0334,37.0035,37.0134,103905.0
2023-07-12 15:45:00,37.18,37.18,37.14,37.16,97464.0,37.0134,37.0134,36.9736,36.9935,97464.0
2023-07-12 15:50:00,37.15,37.17,37.12,37.16,170007.0,36.9836,37.0035,36.9537,36.9935,170007.0
2023-07-12 15:55:00,37.16,37.25,37.14,37.18,338380.0,36.9935,37.0831,36.9736,37.0134,338380.0
2023-07-13 09:30:00,37.66,37.98,37.66,37.89,172336.0,37.4913,37.8099,37.4913,37.7203,172336.0
2023-07-13 09:35:00,37.89,38.04,37.85,37.88,151438.0,37.7203,37.8696,37.6804,37.7103,151438.0
2023-07-13 09:40:00,37.86,37.96,37.66,37.87,110316.0,37.6904,37.79,37.4913,37.7004,110316.0
2023-07-13 09:45:00,37.89,37.89,37.79,37.82,82657.0,37.7203,37.7203,37.6207,37.6506,82657.0
2023-07-13 09:50:00,37.81,37.89,37.6,37.89,81656.0,37.6406,37.7203,37.4316,37.7203,81656.0
2023-07-13 09:55:00,37.89,37.9,37.77,37.9,65347.0,37.7203,37.7302,37.6008,37.7302,65347.0
2023-07-13 10:00:00,37.9,37.93,37.69,37.76,78228.0,37.7302,37.7601,37.5212,37.5908,78228.0
2023-07-13 10:05:00,37.77,37.78,37.68,37.7,76005.0,37.6008,37.6108,37.5112,37.5311,76005.0
2023-07-13 10:10:00,37.7,37.77,37.64,37.66,93864.0,37.5311,37.6008,37.4714,37.4913,93864.0
2023-07-13 10:15:00,37.66,37.73,37.65,37.73,131331.0,37.4913,37.561,37.4813,37.561,131331.0
2023-07-13 10:20:00,37.73,37.96,37.72,37.91,84988.0,37.561,37.79,37.551,37.7402,84988.0
2023-07-13 10:25:00,37.91,37.99,37.88,37.88,60088.0,37.7402,37.8198,37.7103,37.7103,60088.0
2023-07-13 10:30:00,37.88,37.93,37.84,37.87,56951.0,37.7103,37.7601,37.6705,37.7004,56951.0
2023-07-13 10:35:00,37.87,38.05,37.87,38.04,80978.0,37.7004,37.8796,37.7004,37.8696,80978.0
2023-07-13 10:40:00,38.03,38.07,37.95,38.0,72127.0,37.8596,37.8995,37.78,37.8298,72127.0
2023-07-13 10:45:00,37.98,38.03,37.95,38.02,55010.0,37.8099,37.8596,37.78,37.8497,55010.0
2023-07-13 10:50:00,38.01,38.02,37.95,37.98,45925.0,37.8397,37.8497,37.78,37.8099,45925.0
2023-07-13 10:55:00,37.98,37.99,37.9,37.97,69221.0,37.8099,37.8198,37.7302,37.7999,69221.0
2023-07-13 11:00:00,37.97,37.98,37.86,37.87,56095.0,37.7999,37.8099,37.6904,37.7004,56095.0
2023-07-13 11:05:00,37.87,37.96,37.85,37.95,61157.0,37.7004,37.79,37.6804,37.78,61157.0
2023-07-13 11:10:00,37.95,38.0,37.93,37.99,72655.0,37.78,37.8298,37.7601,37.8198,72655.0
2023-07-13 11:15:00,38.0,38.01,37.95,38.0,85132.0,37.8298,37.8397,37.78,37.8298,85132.0
2023-07-13 11:20:00,38.0,38.0,37.88,37.95,42188.0,37.8298,37.8298,37.7103,37.78,42188.0
2023-07-13 11:25:00,37.95,37.96,37.88,37.91,40488.0,37.78,37.79,37.7103,37.7402,40488.0
2023-07-13 11:30:00,37.91,37.94,37.89,37.93,28367.0,37.7402,37.77,37.7203,37.7601,28367.0
2023-07-13 11:35:00,37.93,37.96,37.91,37.94,34221.0,37.7601,37.79,37.7402,37.77,34221.0
2023-07-13 11:40:00,37.94,37.94,37.89,37.9,26995.0,37.77,37.77,37.7203,37.7302,26995.0
2023-07-13 11:45:00,37.9,37.94,37.89,37.91,27507.0,37.7302,37.77,37.7203,37.7402,27507.0
2023-07-13 11:50:00,37.91,37.97,37.9,37.94,89749.0,37.7402,37.7999,37.7302,37.77,89749.0
2023-07-13 11:55:00,37.94,37.94,37.89,37.9,55586.0,37.77,37.77,37.7203,37.7302,55586.0
2023-07-13 12:00:00,37.9,37.9,37.79,37.85,51598.0,37.7302,37.7302,37.6207,37.6804,51598.0
2023-07-13 12:05:00,37.84,37.88,37.82,37.88,34069.0,37.6705,37.7103,37.6506,37.7103,34069.0
2023-07-13 12:10:00,37.88,37.92,37.87,37.91,30376.0,37.7103,37.7501,37.7004,37.7402,30376.0
2023-07-13 12:15:00,37.91,37.96,37.9,37.91,39488.0,37.7402,37.79,37.7302,37.7402,39488.0
2023-07-13 12:20:00,37.91,37.95,37.89,37.95,33820.0,37.7402,37.78,37.7203,37.78,33820.0
2023-07-13 12:25:00,37.95,38.0,37.94,38.0,35398.0,37.78,37.8298,37.77,37.8298,35398.0
2023-07-13 12:30:00,38.0,38.02,37.96,37.98,51576.0,37.8298,37.8497,37.79,37.8099,51576.0
2023-07-13 12:35:00,37.98,38.01,37.97,37.98,21076.0,37.8099,37.8397,37.7999,37.8099,21076.0
2023-07-13 12:40:00,37.98,37.99,37.96,37.97,43105.0,37.8099,37.8198,37.79,37.7999,43105.0
2023-07-13 12:45:00,37.98,38.01,37.97,38.01,23176.0,37.8099,37.8397,37.7999,37.8397,23176.0
2023-07-13 12:50:00,38.01,38.01,37.96,37.96,34771.0,37.8397,37.8397,37.79,37.79,34771.0
2023-07-13 12:55:00,37.97,38.01,37.96,38.0,25317.0,37.7999,37.8397,37.79,37.8298,25317.0
2023-07-13 13:00:00,38.0,38.02,37.97,38.02,40470.0,37.8298,37.8497,37.7999,37.8497,40470.0
2023-07-13 13:05:00,38.02,38.05,37.99,38.02,62153.0,37.8497,37.8796,37.8198,37.8497,62153.0
2023-07-13 13:10:00,38.02,38.05,37.99,38.05,29888.0,37.8497,37.8796,37.8198,37.8796,29888.0
2023-07-13 13:15:00,38.05,38.07,38.02,38.02,44551.0,37.8796,37.8995,37.8497,37.8497,44551.0
2023-07-13 13:20:00,38.03,38.05,38.02,38.05,26458.0,37.8596,37.8796,37.8497,37.8796,26458.0
2023-07-13 13:25:00,38.05,38.05,38.0,38.02,22481.0,37.8796,37.8796,37.8298,37.8497,22481.0
2023-07-13 13:30:00,38.02,38.06,38.01,38.05,35538.0,37.8497,37.8895,37.8397,37.8796,35538.0
2023-07-13 13:35:00,38.05,38.05,38.01,38.02,24329.0,37.8796,37.8796,37.8397,37.8497,24329.0
2023-07-13 13:40:00,38.02,38.04,38.02,38.04,11992.0,37.8497,37.8696,37.8497,37.8696,11992.0
2023-07-13 13:45:00,38.04,38.08,38.02,38.07,29893.0,37.8696,37.9094,37.8497,37.8995,29893.0
2023-07-13 13:50:00,38.08,38.09,38.07,38.09,19283.0,37.9094,37.9194,37.8995,37.9194,19283.0
2023-07-13 13:55:00,38.09,38.11,38.08,38.1,33932.0,37.9194,37.9393,37.9094,37.9293,33932.0
2023-07-13 14:00:00,38.09,38.14,38.09,38.12,50690.0,37.9194,37.9691,37.9194,37.9492,50690.0
2023-07-13 14:05:00,38.13,38.14,38.1,38.11,32638.0,37.9592,37.9691,37.9293,37.9393,32638.0
2023-07-13 14:10:00,38.1,38.11,38.05,38.1,54540.0,37.9293,37.9393,37.8796,37.9293,54540.0
2023-07-13 14:15:00,38.11,38.11,38.08,38.11,22558.0,37.9393,37.9393,37.9094,37.9393,22558.0
2023-07-13 14:20:00,38.11,38.15,38.1,38.14,30992.0,37.9393,37.9791,37.9293,37.9691,30992.0
2023-07-13 14:25:00,38.15,38.15,38.1,38.12,32324.0,37.9791,37.9791,37.9293,37.9492,32324.0
2023-07-13 14:30:00,38.12,38.14,38.09,38.09,30995.0,37.9492,37.9691,37.9194,37.9194,30995.0
2023-07-13 14:35:00,38.09,38.12,38.08,38.1,40219.0,37.9194,37.9492,37.9094,37.9293,40219.0
2023-07-13 14:40:00,38.1,38.16,38.09,38.15,26236.0,37.9293,37.9891,37.9194,37.9791,26236.0
2023-07-13 14:45:00,38.14,38.14,38.11,38.12,21404.0,37.9691,37.9691,37.9393,37.9492,21404.0
2023-07-13 14:50:00,38.11,38.11,38.07,38.08,33921.0,37.9393,37.9393,37.8995,37.9094,33921.0
2023-07-13 14:55:00,38.08,38.14,38.07,38.14,29322.0,37.9094,37.9691,37.8995,37.9691,29322.0
2023-07-13 15:00:00,38.14,38.14,38.11,38.14,32735.0,37.9691,37.9691,37.9393,37.9691,32735.0
2023-07-13 15:05:00,38.13,38.15,38.11,38.12,33765.0,37.9592,37.9791,37.9393,37.9492,33765.0
2023-07-13 15:10:00,38.12,38.16,38.11,38.13,27388.0,37.9492,37.9891,37.9393,37.9592,27388.0
2023-07-13 15:15:00,38.12,38.13,38.1,38.12,37251.0,37.9492,37.9592,37.9293,37.9492,37251.0
2023-07-13 15:20:00,38.12,38.14,38.08,38.11,49597.0,37.9492,37.9691,37.9094,37.9393,49597.0
2023-07-13 15:25:00,38.1,38.1,38.08,38.09,44515.0,37.9293,37.9293,37.9094,37.9194,44515.0
2023-07-13 15:30:00,38.09,38.09,38.04,38.05,69255.0,37.9194,37.9194,37.8696,37.8796,69255.0
2023-07-13 15:35:00,38.05,38.06,38.04,38.05,52671.0,37.8796,37.8895,37.8696,37.8796,52671.0
2023-07-13 15:40:00,38.04,38.1,38.04,38.08,104050.0,37.8696,37.9293,37.8696,37.9094,104050.0
2023-07-13 15:45:00,38.08,38.08,38.01,38.01,77566.0,37.9094,37.9094,37.8397,37.8397,77566.0
2023-07-13 15:50:00,38.02,38.02,37.96,37.97,157011.0,37.8497,37.8497,37.79,37.7999,157011.0
2023-07-13 15:55:00,37.96,38.03,37.86,38.02,439727.0,37.79,37.8596,37.6904,37.8497,439727.0
2023-07-14 09:30:00,37.3,37.35,37.03,37.2,234544.0,37.1329,37.1827,36.8641,37.0334,234544.0
2023-07-14 09:35:00,37.2,37.35,37.18,37.23,180470.0,37.0334,37.1827,37.0134,37.0632,180470.0
2023-07-14 09:40:00,37.24,37.24,36.81,36.94,112712.0,37.0732,37.0732,36.6451,36.7745,112712.0
2023-07-14 09:45:00,36.93,37.0,36.8,36.85,280357.0,36.7646,36.8343,36.6352,36.6849,280357.0
2023-07-14 09:50:00,36.84,36.84,36.57,36.57,60235.0,36.675,36.675,36.4062,36.4062,60235.0
2023-07-14 09:55:00,36.58,36.63,36.49,36.58,56027.0,36.4161,36.4659,36.3265,36.4161,56027.0
2023-07-14 10:00:00,36.57,36.61,36.46,36.47,35021.0,36.4062,36.446,36.2967,36.3066,35021.0
2023-07-14 10:05:00,36.47,36.58,36.44,36.52,34701.0,36.3066,36.4161,36.2768,36.3564,34701.0
2023-07-14 10:10:00,36.52,36.55,36.36,36.5,54757.0,36.3564,36.3863,36.1971,36.3365,54757.0
2023-07-14 10:15:00,36.51,36.56,36.47,36.51,53696.0,36.3464,36.3962,36.3066,36.3464,53696.0
2023-07-14 10:20:00,36.5,36.63,36.49,36.63,35313.0,36.3365,36.4659,36.3265,36.4659,35313.0
2023-07-14 10:25:00,36.63,36.64,36.55,36.56,30134.0,36.4659,36.4759,36.3863,36.3962,30134.0
2023-07-14 10:30:00,36.57,36.72,36.54,36.61,29684.0,36.4062,36.5555,36.3763,36.446,29684.0
2023-07-14 10:35:00,36.62,36.72,36.61,36.71,22615.0,36.456,36.5555,36.446,36.5456,22615.0
2023-07-14 10:40:00,36.72,36.76,36.6,36.63,20071.0,36.5555,36.5953,36.436,36.4659,20071.0
2023-07-14 10:45:00,36.64,36.69,36.58,36.62,13988.0,36.4759,36.5256,36.4161,36.456,13988.0
2023-07-14 10:50:00,36.62,36.77,36.61,36.75,11335.0,36.456,36.6053,36.446,36.5854,11335.0
2023-07-14 10:55:00,36.76,36.84,36.75,36.81,15687.0,36.5953,36.675,36.5854,36.6451,15687.0
2023-07-14 11:00:00,36.8,36.88,36.8,36.84,11968.0,36.6352,36.7148,36.6352,36.675,11968.0
2023-07-14 11:05:00,36.84,36.89,36.8,36.83,10948.0,36.675,36.7247,36.6352,36.665,10948.0
2023-07-14 11:10:00,36.84,36.87,36.82,36.87,9710.0,36.675,36.7048,36.6551,36.7048,9710.0
2023-07-14 11:15:00,36.87,36.96,36.86,36.92,11586.0,36.7048,36.7944,36.6949,36.7546,11586.0
2023-07-14 11:20:00,36.93,36.94,36.87,36.89,18992.0,36.7646,36.7745,36.7048,36.7247,18992.0
2023-07-14 11:25:00,36.88,36.91,36.85,36.86,8457.0,36.7148,36.7447,36.6849,36.6949,8457.0
2023-07-14 11:30:00,36.87,36.94,36.86,36.91,10108.0,36.7048,36.7745,36.6949,36.7447,10108.0
2023-07-14 11:35:00,36.92,36.96,36.92,36.95,10397.0,36.7546,36.7944,36.7546,36.7845,10397.0
2023-07-14 11:40:00,36.95,37.0,36.94,36.94,11624.0,36.7845,36.8343,36.7745,36.7745,11624.0
2023-07-14 11:45:00,36.95,36.96,36.87,36.88,14568.0,36.7845,36.7944,36.7048,36.7148,14568.0
2023-07-14 11:50:00,36.88,37.0,36.88,36.99,7032.0,36.7148,36.8343,36.7148,36.8243,7032.0
2023-07-14 11:55:00,37.0,37.09,37.0,37.05,8902.0,36.8343,36.9239,36.8343,36.884,8902.0
2023-07-14 12:00:00,37.07,37.08,37.03,37.05,8471.0,36.9039,36.9139,36.8641,36.884,8471.0
2023-07-14 12:05:00,37.04,37.06,37.02,37.06,9739.0,36.8741,36.894,36.8542,36.894,9739.0
2023-07-14 12:10:00,37.05,37.06,37.0,37.01,9682.0,36.884,36.894,36.8343,36.8442,9682.0
2023-07-14 12:15:00,37.0,37.02,36.96,36.97,8759.0,36.8343,36.8542,36.7944,36.8044,8759.0
2023-07-14 12:20:00,36.96,37.02,36.96,37.0,8014.0,36.7944,36.8542,36.7944,36.8343,8014.0
2023-07-14 12:25:00,37.0,37.02,36.97,36.98,9060.0,36.8343,36.8542,36.8044,36.8143,9060.0
2023-07-14 12:30:00,36.98,37.03,36.96,36.98,20232.0,36.8143,36.8641,36.7944,36.8143,20232.0
2023-07-14 12:35:00,36.98,36.98,36.9,36.92,9608.0,36.8143,36.8143,36.7347,36.7546,9608.0
2023-07-14 12:40:00,36.93,36.97,36.92,36.95,5866.0,36.7646,36.8044,36.7546,36.7845,5866.0
2023-07-14 12:45:00,36.95,37.02,36.94,37.01,9165.0,36.7845,36.8542,36.7745,36.8442,9165.0
2023-07-14 12:50:00,37.01,37.02,36.98,36.98,11161.0,36.8442,36.8542,36.8143,36.8143,11161.0
2023-07-14 12:55:00,36.98,37.01,36.98,37.01,13211.0,36.8143,36.8442,36.8143,36.8442,13211.0
2023-07-14 13:00:00,37.01,37.02,36.94,36.97,12892.0,36.8442,36.8542,36.7745,36.8044,12892.0
2023-07-14 13:05:00,36.96,36.96,36.86,36.88,21318.0,36.7944,36.7944,36.6949,36.7148,21318.0
2023-07-14 13:10:00,36.87,36.96,36.87,36.93,18650.0,36.7048,36.7944,36.7048,36.7646,18650.0
2023-07-14 13:15:00,36.92,36.96,36.91,36.94,28506.0,36.7546,36.7944,36.7447,36.7745,28506.0
2023-07-14 13:20:00,36.94,36.96,36.89,36.96,13567.0,36.7745,36.7944,36.7247,36.7944,13567.0
2023-07-14 13:25:00,36.96,37.04,36.92,37.04,34190.0,36.7944,36.8741,36.7546,36.8741,34190.0
2023-07-14 13:30:00,37.05,37.13,36.99,37.1,67171.0,36.884,36.9637,36.8243,36.9338,67171.0
2023-07-14 13:35:00,37.11,37.14,37.04,37.06,29655.0,36.9438,36.9736,36.8741,36.894,29655.0
2023-07-14 13:40:00,37.05,37.06,36.95,36.95,9234.0,36.884,36.894,36.7845,36.7845,9234.0
2023-07-14 13:45:00,36.95,37.0,36.94,37.0,7294.0,36.7845,36.8343,36.7745,36.8343,7294.0
2023-07-14 13:50:00,37.0,37.0,36.96,36.99,5290.0,36.8343,36.8343,36.7944,36.8243,5290.0
2023-07-14 13:55:00,37.0,37.01,36.98,37.01,4534.0,36.8343,36.8442,36.8143,36.8442,4534.0
2023-07-14 14:00:00,37.01,37.09,37.01,37.05,11581.0,36.8442,36.9239,36.8442,36.884,11581.0
2023-07-14 14:05:00,37.05,37.1,37.05,37.09,9075.0,36.884,36.9338,36.884,36.9239,9075.0
2023-07-14 14:10:00,37.09,37.11,37.07,37.08,8345.0,36.9239,36.9438,36.9039,36.9139,8345.0
2023-07-14 14:15:00,37.08,37.08,37.03,37.06,11620.0,36.9139,36.9139,36.8641,36.894,11620.0
2023-07-14 14:20:00,37.06,37.08,37.04,37.06,11003.0,36.894,36.9139,36.8741,36.894,11003.0
2023-07-14 14:25:00,37.05,37.05,37.03,37.04,7301.0,36.884,36.884,36.8641,36.8741,7301.0
2023-07-14 14:30:00,37.03,37.03,36.97,37.0,14653.0,36.8641,36.8641,36.8044,36.8343,14653.0
2023-07-14 14:35:00,37.0,37.01,36.97,37.0,11224.0,36.8343,36.8442,36.8044,36.8343,11224.0
2023-07-14 14:40:00,37.0,37.02,36.99,37.02,10888.0,36.8343,36.8542,36.8243,36.8542,10888.0
2023-07-14 14:45:00,37.01,37.06,37.01,37.04,12161.0,36.8442,36.894,36.8442,36.8741,12161.0
2023-07-14 14:50:00,37.04,37.05,37.01,37.02,13917.0,36.8741,36.884,36.8442,36.8542,13917.0
2023-07-14 14:55:00,37.02,37.02,36.99,37.01,8879.0,36.8542,36.8542,36.8243,36.8442,8879.0
2023-07-14 15:00:00,37.0,37.0,36.96,36.97,8799.0,36.8343,36.8343,36.7944,36.8044,8799.0
2023-07-14 15:05:00,36.97,36.98,36.93,36.98,17454.0,36.8044,36.8143,36.7646,36.8143,17454.0
2023-07-14 15:10:00,36.98,36.99,36.94,36.95,16532.0,36.8143,36.8243,36.7745,36.7845,16532.0
2023-07-14 15:15:00,36.96,36.98,36.93,36.95,16694.0,36.7944,36.8143,36.7646,36.7845,16694.0
2023-07-14 15:20:00,36.95,36.96,36.88,36.89,18683.0,36.7845,36.7944,36.7148,36.7247,18683.0
2023-07-14 15:25:00,36.89,36.94,36.89,36.92,25680.0,36.7247,36.7745,36.7247,36.7546,25680.0
2023-07-14 15:30:00,36.92,36.94,36.91,36.94,20925.0,36.7546,36.7745,36.7447,36.7745,20925.0
2023-07-14 15:35:00,36.94,36.95,36.89,36.9,19679.0,36.7745,36.7845,36.7247,36.7347,19679.0
2023-07-14 15:40:00,36.91,36.92,36.88,36.91,25303.0,36.7447,36.7546,36.7148,36.7447,25303.0
2023-07-14 15:45:00,36.91,36.93,36.89,36.91,27820.0,36.7447,36.7646,36.7247,36.7447,27820.0
2023-07-14 15:50:00,36.91,36.96,36.89,36.96,51651.0,36.7447,36.7944,36.7247,36.7944,51651.0
2023-07-14 15:55:00,36.95,36.96,36.89,36.91,88190.0,36.7845,36.7944,36.7247,36.7447,88190.0
2023-07-17 09:30:00,36.65,36.73,36.34,36.58,74621.0,36.4858,36.5655,36.1772,36.4161,74621.0
2023-07-17 09:35:00,36.52,36.58,36.32,36.36,54275.0,36.3564,36.4161,36.1573,36.1971,54275.0
2023-07-17 09:40:00,36.35,36.47,36.35,36.46,24441.0,36.1872,36.3066,36.1872,36.2967,24441.0
2023-07-17 09:45:00,36.46,36.49,36.34,36.42,22775.0,36.2967,36.3265,36.1772,36.2569,22775.0
2023-07-17 09:50:00,36.43,36.8,36.43,36.76,26521.0,36.2668,36.6352,36.2668,36.5953,26521.0
2023-07-17 09:55:00,36.75,36.85,36.74,36.83,16275.0,36.5854,36.6849,36.5754,36.665,16275.0
2023-07-17 10:00:00,36.83,36.92,36.8,36.85,16841.0,36.665,36.7546,36.6352,36.6849,16841.0
2023-07-17 10:05:00,36.86,36.89,36.77,36.81,11196.0,36.6949,36.7247,36.6053,36.6451,11196.0
2023-07-17 10:10:00,36.82,36.84,36.74,36.83,14369.0,36.6551,36.675,36.5754,36.665,14369.0
2023-07-17 10:15:00,36.83,36.89,36.8,36.87,10849.0,36.665,36.7247,36.6352,36.7048,10849.0
2023-07-17 10:20:00,36.87,36.96,36.84,36.91,18547.0,36.7048,36.7944,36.675,36.7447,18547.0
2023-07-17 10:25:00,36.91,36.95,36.9,36.91,13148.0,36.7447,36.7845,36.7347,36.7447,13148.0
2023-07-17 10:30:00,36.92,36.95,36.87,36.94,16614.0,36.7546,36.7845,36.7048,36.7745,16614.0
2023-07-17 10:35:00,36.95,36.96,36.86,36.88,9204.0,36.7845,36.7944,36.6949,36.7148,9204.0
2023-07-17 10:40:00,36.86,36.87,36.82,36.84,8620.0,36.6949,36.7048,36.6551,36.675,8620.0
2023-07-17 10:45:00,36.84,36.9,36.82,36.87,8238.0,36.675,36.7347,36.6551,36.7048,8238.0
2023-07-17 10:50:00,36.86,36.86,36.79,36.8,7920.0,36.6949,36.6949,36.6252,36.6352,7920.0
2023-07-17 10:55:00,36.79,36.84,36.78,36.8,12042.0,36.6252,36.675,36.6152,36.6352,12042.0
2023-07-17 11:00:00,36.8,36.8,36.76,36.78,6091.0,36.6352,36.6352,36.5953,36.6152,6091.0
2023-07-17 11:05:00,36.76,36.76,36.67,36.67,12653.0,36.5953,36.5953,36.5057,36.5057,12653.0
2023-07-17 11:10:00,36.67,36.67,36.61,36.65,8575.0,36.5057,36.5057,36.446,36.4858,8575.0
2023-07-17 11:15:00,36.65,36.68,36.64,36.65,10433.0,36.4858,36.5157,36.4759,36.4858,10433.0
2023-07-17 11:20:00,36.65,36.66,36.64,36.65,5394.0,36.4858,36.4958,36.4759,36.4858,5394.0
2023-07-17 11:25:00,36.65,36.66,36.58,36.58,16028.0,36.4858,36.4958,36.4161,36.4161,16028.0
2023-07-17 11:30:00,36.59,36.7,36.59,36.69,18760.0,36.4261,36.5356,36.4261,36.5256,18760.0
2023-07-17 11:35:00,36.69,36.72,36.67,36.69,12509.0,36.5256,36.5555,36.5057,36.5256,12509.0
2023-07-17 11:40:00,36.69,36.7,36.65,36.7,6707.0,36.5256,36.5356,36.4858,36.5356,6707.0
2023-07-17 11:45:00,36.7,36.72,36.67,36.7,6723.0,36.5356,36.5555,36.5057,36.5356,6723.0
2023-07-17 11:50:00,36.7,36.74,36.69,36.73,10721.0,36.5356,36.5754,36.5256,36.5655,10721.0
2023-07-17 11:55:00,36.73,36.78,36.71,36.77,14540.0,36.5655,36.6152,36.5456,36.6053,14540.0
2023-07-17 12:00:00,36.77,36.78,36.72,36.77,11858.0,36.6053,36.6152,36.5555,36.6053,11858.0
2023-07-17 12:05:00,36.77,36.81,36.76,36.8,9877.0,36.6053,36.6451,36.5953,36.6352,9877.0
2023-07-17 12:10:00,36.8,36.8,36.76,36.78,15145.0,36.6352,36.6352,36.5953,36.6152,15145.0
2023-07-17 12:15:00,36.79,36.81,36.77,36.79,4894.0,36.6252,36.6451,36.6053,36.6252,4894.0
2023-07-17 12:20:00,36.8,36.83,36.77,36.82,16862.0,36.6352,36.665,36.6053,36.6551,16862.0
2023-07-17 12:25:00,36.82,36.92,36.81,36.92,41508.0,36.6551,36.7546,36.6451,36.7546,41508.0
2023-07-17 12:30:00,36.92,36.93,36.91,36.91,6420.0,36.7546,36.7646,36.7447,36.7447,6420.0
2023-07-17 12:35:00,36.91,36.98,36.91,36.97,6982.0,36.7447,36.8143,36.7447,36.8044,6982.0
2023-07-17 12:40:00,36.97,36.99,36.93,36.93,44901.0,36.8044,36.8243,36.7646,36.7646,44901.0
2023-07-17 12:45:00,36.93,36.94,36.87,36.88,6894.0,36.7646,36.7745,36.7048,36.7148,6894.0
2023-07-17 12:50:00,36.88,36.95,36.87,36.95,11816.0,36.7148,36.7845,36.7048,36.7845,11816.0
2023-07-17 12:55:00,36.96,36.97,36.93,36.97,4724.0,36.7944,36.8044,36.7646,36.8044,4724.0
2023-07-17 13:00:00,36.97,36.97,36.94,36.94,7027.0,36.8044,36.8044,36.7745,36.7745,7027.0
2023-07-17 13:05:00,36.95,36.97,36.94,36.97,6796.0,36.7845,36.8044,36.7745,36.8044,6796.0
2023-07-17 13:10:00,36.96,37.0,36.95,36.96,14650.0,36.7944,36.8343,36.7845,36.7944,14650.0
2023-07-17 13:15:00,36.96,36.97,36.93,36.93,13788.0,36.7944,36.8044,36.7646,36.7646,13788.0
2023-07-17 13:20:00,36.93,36.94,36.89,36.9,10650.0,36.7646,36.7745,36.7247,36.7347,10650.0
2023-07-17 13:25:00,36.9,36.9,36.87,36.9,12145.0,36.7347,36.7347,36.7048,36.7347,12145.0
2023-07-17 13:30:00,36.9,36.92,36.89,36.91,7212.0,36.7347,36.7546,36.7247,36.7447,7212.0
2023-07-17 13:35:00,36.92,36.94,36.8,36.8,33055.0,36.7546,36.7745,36.6352,36.6352,33055.0
2023-07-17 13:40:00,36.8,36.85,36.78,36.8,49954.0,36.6352,36.6849,36.6152,36.6352,49954.0
2023-07-17 13:45:00,36.79,36.92,36.79,36.91,27013.0,36.6252,36.7546,36.6252,36.7447,27013.0
2023-07-17 13:50:00,36.9,36.93,36.89,36.93,8071.0,36.7347,36.7646,36.7247,36.7646,8071.0
2023-07-17 13:55:00,36.93,36.93,36.87,36.88,9048.0,36.7646,36.7646,36.7048,36.7148,9048.0
2023-07-17 14:00:00,36.87,36.87,36.84,36.84,13378.0,36.7048,36.7048,36.675,36.675,13378.0
2023-07-17 14:05:00,36.84,36.87,36.83,36.87,6347.0,36.675,36.7048,36.665,36.7048,6347.0
2023-07-17 14:10:00,36.86,36.89,36.86,36.87,29166.0,36.6949,36.7247,36.6949,36.7048,29166.0
2023-07-17 14:15:00,36.88,36.89,36.82,36.84,36887.0,36.7148,36.7247,36.6551,36.675,36887.0
2023-07-17 14:20:00,36.84,36.85,36.83,36.84,3052.0,36.675,36.6849,36.665,36.675,3052.0
2023-07-17 14:25:00,36.84,36.86,36.83,36.84,7751.0,36.675,36.6949,36.665,36.675,7751.0
2023-07-17 14:30:00,36.84,36.85,36.82,36.84,8856.0,36.675,36.6849,36.6551,36.675,8856.0
2023-07-17 14:35:00,36.84,36.85,36.82,36.84,8451.0,36.675,36.6849,36.6551,36.675,8451.0
2023-07-17 14:40:00,36.84,36.9,36.84,36.9,7112.0,36.675,36.7347,36.675,36.7347,7112.0
2023-07-17 14:45:00,36.89,36.91,36.89,36.91,4405.0,36.7247,36.7447,36.7247,36.7447,4405.0
2023-07-17 14:50:00,36.91,36.93,36.88,36.93,17751.0,36.7447,36.7646,36.7148,36.7646,17751.0
2023-07-17 14:55:00,36.93,36.96,36.93,36.95,13219.0,36.7646,36.7944,36.7646,36.7845,13219.0
2023-07-17 15:00:00,36.95,37.01,36.94,37.01,10026.0,36.7845,36.8442,36.7745,36.8442,10026.0
2023-07-17 15:05:00,37.01,37.03,37.0,37.02,8630.0,36.8442,36.8641,36.8343,36.8542,8630.0
2023-07-17 15:10:00,37.02,37.03,36.99,37.0,9819.0,36.8542,36.8641,36.8243,36.8343,9819.0
2023-07-17 15:15:00,36.99,37.0,36.95,36.98,19937.0,36.8243,36.8343,36.7845,36.8143,19937.0
2023-07-17 15:20:00,36.98,36.99,36.94,36.98,13999.0,36.8143,36.8243,36.7745,36.8143,13999.0
2023-07-17 15:25:00,36.98,36.99,36.94,36.95,14793.0,36.8143,36.8243,36.7745,36.7845,14793.0
2023-07-17 15:30:00,36.96,36.97,36.92,36.95,25115.0,36.7944,36.8044,36.7546,36.7845,25115.0
2023-07-17 15:35:00,36.94,36.97,36.93,36.97,13532.0,36.7745,36.8044,36.7646,36.8044,13532.0
2023-07-17 15:40:00,36.97,36.98,36.93,36.95,18471.0,36.8044,36.8143,36.7646,36.7845,18471.0
2023-07-17 15:45:00,36.95,36.98,36.93,36.95,24255.0,36.7845,36.8143,36.7646,36.7845,24255.0
2023-07-17 15:50:00,36.95,37.0,36.87,36.98,94434.0,36.7845,36.8343,36.7048,36.8143,94434.0
2023-07-17 15:55:00,36.98,37.0,36.93,36.98,110012.0,36.8143,36.8343,36.7646,36.8143,110012.0
2023-07-18 09:30:00,36.94,37.0,36.81,36.9,79400.0,36.7745,36.8343,36.6451,36.7347,79400.0
2023-07-18 09:35:00,36.91,37.03,36.83,37.01,75475.0,36.7447,36.8641,36.665,36.8442,75475.0
2023-07-18 09:40:00,37.03,37.11,37.0,37.05,34691.0,36.8641,36.9438,36.8343,36.884,34691.0
2023-07-18 09:45:00,37.06,37.13,37.03,37.1,70615.0,36.894,36.9637,36.8641,36.9338,70615.0
2023-07-18 09:50:00,37.1,37.14,37.02,37.04,20881.0,36.9338,36.9736,36.8542,36.8741,20881.0
2023-07-18 09:55:00,37.03,37.08,37.03,37.07,21983.0,36.8641,36.9139,36.8641,36.9039,21983.0
2023-07-18 10:00:00,37.07,37.08,37.03,37.07,14571.0,36.9039,36.9139,36.8641,36.9039,14571.0
2023-07-18 10:05:00,37.07,37.23,37.07,37.22,35452.0,36.9039,37.0632,36.9039,37.0533,35452.0
2023-07-18 10:10:00,37.22,37.25,37.19,37.23,16260.0,37.0533,37.0831,37.0234,37.0632,16260.0
2023-07-18 10:15:00,37.23,37.24,37.15,37.22,24290.0,37.0632,37.0732,36.9836,37.0533,24290.0
2023-07-18 10:20:00,37.2,37.23,37.19,37.23,16483.0,37.0334,37.0632,37.0234,37.0632,16483.0
2023-07-18 10:25:00,37.22,37.3,37.19,37.29,27397.0,37.0533,37.1329,37.0234,37.123,27397.0
2023-07-18 10:30:00,37.29,37.3,37.21,37.23,8814.0,37.123,37.1329,37.0433,37.0632,8814.0
2023-07-18 10:35:00,37.23,37.25,37.2,37.21,5518.0,37.0632,37.0831,37.0334,37.0433,5518.0
2023-07-18 10:40:00,37.21,37.24,37.2,37.2,8948.0,37.0433,37.0732,37.0334,37.0334,8948.0
2023-07-18 10:45:00,37.2,37.21,37.14,37.14,16805.0,37.0334,37.0433,36.9736,36.9736,16805.0
2023-07-18 10:50:00,37.15,37.15,37.08,37.12,23413.0,36.9836,36.9836,36.9139,36.9537,23413.0
2023-07-18 10:55:00,37.11,37.13,37.08,37.12,16603.0,36.9438,36.9637,36.9139,36.9537,16603.0
2023-07-18 11:00:00,37.12,37.12,37.04,37.07,14539.0,36.9537,36.9537,36.8741,36.9039,14539.0
2023-07-18 11:05:00,37.07,37.08,36.97,36.98,16820.0,36.9039,36.9139,36.8044,36.8143,16820.0
2023-07-18 11:10:00,36.98,37.06,36.98,37.05,22684.0,36.8143,36.894,36.8143,36.884,22684.0
2023-07-18 11:15:00,37.05,37.06,37.01,37.05,22107.0,36.884,36.894,36.8442,36.884,22107.0
2023-07-18 11:20:00,37.05,37.06,37.03,37.05,17658.0,36.884,36.894,36.8641,36.884,17658.0
2023-07-18 11:25:00,37.05,37.05,36.96,36.98,32876.0,36.884,36.884,36.7944,36.8143,32876.0
2023-07-18 11:30:00,36.97,36.97,36.9,36.91,21286.0,36.8044,36.8044,36.7347,36.7447,21286.0
2023-07-18 11:35:00,36.9,36.91,36.86,36.86,23320.0,36.7347,36.7447,36.6949,36.6949,23320.0
2023-07-18 11:40:00,36.86,36.86,36.83,36.83,12722.0,36.6949,36.6949,36.665,36.665,12722.0
2023-07-18 11:45:00,36.83,36.83,36.75,36.76,14360.0,36.665,36.665,36.5854,36.5953,14360.0
2023-07-18 11:50:00,36.76,36.78,36.74,36.77,23226.0,36.5953,36.6152,36.5754,36.6053,23226.0
2023-07-18 11:55:00,36.77,36.86,36.77,36.85,14713.0,36.6053,36.6949,36.6053,36.6849,14713.0
2023-07-18 12:00:00,36.86,36.88,36.75,36.76,16472.0,36.6949,36.7148,36.5854,36.5953,16472.0
2023-07-18 12:05:00,36.75,36.76,36.69,36.7,31032.0,36.5854,36.5953,36.5256,36.5356,31032.0
2023-07-18 12:10:00,36.7,36.7,36.63,36.67,19652.0,36.5356,36.5356,36.4659,36.5057,19652.0
2023-07-18 12:15:00,36.66,36.68,36.55,36.55,19201.0,36.4958,36.5157,36.3863,36.3863,19201.0
2023-07-18 12:20:00,36.55,36.56,36.42,36.44,28397.0,36.3863,36.3962,36.2569,36.2768,28397.0
2023-07-18 12:25:00,36.44,36.51,36.42,36.51,22820.0,36.2768,36.3464,36.2569,36.3464,22820.0
2023-07-18 12:30:00,36.52,36.6,36.51,36.53,15322.0,36.3564,36.436,36.3464,36.3664,15322.0
2023-07-18 12:35:00,36.51,36.53,36.48,36.49,12947.0,36.3464,36.3664,36.3166,36.3265,12947.0
2023-07-18 12:40:00,36.49,36.53,36.47,36.49,16273.0,36.3265,36.3664,36.3066,36.3265,16273.0
2023-07-18 12:45:00,36.49,36.49,36.45,36.47,15427.0,36.3265,36.3265,36.2867,36.3066,15427.0
2023-07-18 12:50:00,36.47,36.49,36.43,36.45,15502.0,36.3066,36.3265,36.2668,36.2867,15502.0
2023-07-18 12:55:00,36.45,36.47,36.37,36.39,13808.0,36.2867,36.3066,36.2071,36.227,13808.0
2023-07-18 13:00:00,36.39,36.39,36.35,36.38,14495.0,36.227,36.227,36.1872,36.217,14495.0
2023-07-18 13:05:00,36.37,36.4,36.36,36.36,6085.0,36.2071,36.2369,36.1971,36.1971,6085.0
2023-07-18 13:10:00,36.36,36.37,36.33,36.33,6550.0,36.1971,36.2071,36.1673,36.1673,6550.0
2023-07-18 13:15:00,36.34,36.35,36.27,36.28,12929.0,36.1772,36.1872,36.1075,36.1175,12929.0
2023-07-18 13:20:00,36.27,36.27,36.21,36.23,13750.0,36.1075,36.1075,36.0478,36.0677,13750.0
2023-07-18 13:25:00,36.23,36.24,36.2,36.23,24630.0,36.0677,36.0777,36.0378,36.0677,24630.0
2023-07-18 13:30:00,36.22,36.23,36.19,36.22,19143.0,36.0577,36.0677,36.0279,36.0577,19143.0
2023-07-18 13:35:00,36.23,36.24,36.15,36.16,24556.0,36.0677,36.0777,35.9881,35.998,24556.0
2023-07-18 13:40:00,36.16,36.17,36.13,36.15,15016.0,35.998,36.008,35.9682,35.9881,15016.0
2023-07-18 13:45:00,36.14,36.16,36.13,36.15,12220.0,35.9781,35.998,35.9682,35.9881,12220.0
2023-07-18 13:50:00,36.16,36.16,36.04,36.04,16284.0,35.998,35.998,35.8786,35.8786,16284.0
2023-07-18 13:55:00,36.04,36.06,36.03,36.04,35939.0,35.8786,35.8985,35.8686,35.8786,35939.0
2023-07-18 14:00:00,36.03,36.1,36.0,36.06,42860.0,35.8686,35.9383,35.8387,35.8985,42860.0
2023-07-18 14:05:00,36.06,36.07,36.02,36.05,37798.0,35.8985,35.9084,35.8586,35.8885,37798.0
2023-07-18 14:10:00,36.05,36.13,36.05,36.12,9205.0,35.8885,35.9682,35.8885,35.9582,9205.0
2023-07-18 14:15:00,36.11,36.15,36.1,36.13,6505.0,35.9482,35.9881,35.9383,35.9682,6505.0
2023-07-18 14:20:00,36.12,36.25,36.12,36.23,16602.0,35.9582,36.0876,35.9582,36.0677,16602.0
2023-07-18 14:25:00,36.24,36.24,36.17,36.18,9987.0,36.0777,36.0777,36.008,36.0179,9987.0
2023-07-18 14:30:00,36.18,36.23,36.17,36.22,8847.0,36.0179,36.0677,36.008,36.0577,8847.0
2023-07-18 14:35:00,36.21,36.22,36.17,36.17,12536.0,36.0478,36.0577,36.008,36.008,12536.0
2023-07-18 14:40:00,36.18,36.21,36.16,36.2,9663.0,36.0179,36.0478,35.998,36.0378,9663.0
2023-07-18 14:45:00,36.2,36.28,36.2,36.28,18764.0,36.0378,36.1175,36.0378,36.1175,18764.0
2023-07-18 14:50:00,36.27,36.27,36.23,36.25,11350.0,36.1075,36.1075,36.0677,36.0876,11350.0
2023-07-18 14:55:00,36.26,36.31,36.25,36.26,7368.0,36.0976,36.1473,36.0876,36.0976,7368.0
2023-07-18 15:00:00,36.26,36.26,36.22,36.23,27618.0,36.0976,36.0976,36.0577,36.0677,27618.0
2023-07-18 15:05:00,36.23,36.26,36.19,36.19,13346.0,36.0677,36.0976,36.0279,36.0279,13346.0
2023-07-18 15:10:00,36.2,36.2,36.17,36.18,22251.0,36.0378,36.0378,36.008,36.0179,22251.0
2023-07-18 15:15:00,36.18,36.24,36.18,36.22,29004.0,36.0179,36.0777,36.0179,36.0577,29004.0
2023-07-18 15:20:00,36.21,36.26,36.2,36.26,11311.0,36.0478,36.0976,36.0378,36.0976,11311.0
2023-07-18 15:25:00,36.27,36.27,36.23,36.24,32723.0,36.1075,36.1075,36.0677,36.0777,32723.0
2023-07-18 15:30:00,36.24,36.25,36.21,36.24,38099.0,36.0777,36.0876,36.0478,36.0777,38099.0
2023-07-18 15:35:00,36.25,36.25,36.2,36.23,20089.0,36.0876,36.0876,36.0378,36.0677,20089.0
2023-07-18 15:40:00,36.22,36.26,36.22,36.25,17985.0,36.0577,36.0976,36.0577,36.0876,17985.0
2023-07-18 15:45:00,36.25,36.27,36.23,36.24,28838.0,36.0876,36.1075,36.0677,36.0777,28838.0
2023-07-18 15:50:00,36.25,36.28,36.21,36.22,71930.0,36.0876,36.1175,36.0478,36.0577,71930.0
2023-07-18 15:55:00,36.21,36.22,36.09,36.1,238154.0,36.0478,36.0577,35.9283,35.9383,238154.0
2023-07-19 09:30:00,36.59,36.69,36.51,36.64,49691.0,36.4261,36.5256,36.3464,36.4759,49691.0
2023-07-19 09:35:00,36.63,36.68,36.56,36.56,25378.0,36.4659,36.5157,36.3962,36.3962,25378.0
2023-07-19 09:40:00,36.57,36.78,36.54,36.66,56658.0,36.4062,36.6152,36.3763,36.4958,56658.0
2023-07-19 09:45:00,36.67,36.67,36.53,36.58,68967.0,36.5057,36.5057,36.3664,36.4161,68967.0
2023-07-19 09:50:00,36.59,36.62,36.37,36.41,35264.0,36.4261,36.456,36.2071,36.2469,35264.0
2023-07-19 09:55:00,36.4,36.45,36.32,36.35,40767.0,36.2369,36.2867,36.1573,36.1872,40767.0
2023-07-19 10:00:00,36.34,36.38,36.27,36.35,13277.0,36.1772,36.217,36.1075,36.1872,13277.0
2023-07-19 10:05:00,36.36,36.41,36.35,36.35,7778.0,36.1971,36.2469,36.1872,36.1872,7778.0
2023-07-19 10:10:00,36.34,36.4,36.29,36.3,9495.0,36.1772,36.2369,36.1274,36.1374,9495.0
2023-07-19 10:15:00,36.3,36.36,36.23,36.34,26530.0,36.1374,36.1971,36.0677,36.1772,26530.0
2023-07-19 10:20:00,36.34,36.47,36.34,36.45,17866.0,36.1772,36.3066,36.1772,36.2867,17866.0
2023-07-19 10:25:00,36.46,36.47,36.36,36.37,16692.0,36.2967,36.3066,36.1971,36.2071,16692.0
2023-07-19 10:30:00,36.36,36.41,36.33,36.35,17259.0,36.1971,36.2469,36.1673,36.1872,17259.0
2023-07-19 10:35:00,36.34,36.36,36.26,36.36,25407.0,36.1772,36.1971,36.0976,36.1971,25407.0
2023-07-19 10:40:00,36.36,36.45,36.34,36.44,16360.0,36.1971,36.2867,36.1772,36.2768,16360.0
2023-07-19 10:45:00,36.43,36.46,36.38,36.44,97212.0,36.2668,36.2967,36.217,36.2768,97212.0
2023-07-19 10:50:00,36.44,36.53,36.4,36.49,12750.0,36.2768,36.3664,36.2369,36.3265,12750.0
2023-07-19 10:55:00,36.48,36.5,36.43,36.44,12004.0,36.3166,36.3365,36.2668,36.2768,12004.0
2023-07-19 11:00:00,36.45,36.5,36.43,36.5,9700.0,36.2867,36.3365,36.2668,36.3365,9700.0
2023-07-19 11:05:00,36.51,36.51,36.44,36.51,15274.0,36.3464,36.3464,36.2768,36.3464,15274.0
2023-07-19 11:10:00,36.51,36.59,36.5,36.54,11300.0,36.3464,36.4261,36.3365,36.3763,11300.0
2023-07-19 11:15:00,36.54,36.55,36.44,36.45,20301.0,36.3763,36.3863,36.2768,36.2867,20301.0
2023-07-19 11:20:00,36.46,36.49,36.43,36.46,9140.0,36.2967,36.3265,36.2668,36.2967,9140.0
2023-07-19 11:25:00,36.46,36.56,36.46,36.54,6500.0,36.2967,36.3962,36.2967,36.3763,6500.0
2023-07-19 11:30:00,36.53,36.56,36.51,36.53,9415.0,36.3664,36.3962,36.3464,36.3664,9415.0
2023-07-19 11:35:00,36.53,36.54,36.51,36.51,10510.0,36.3664,36.3763,36.3464,36.3464,10510.0
2023-07-19 11:40:00,36.52,36.58,36.51,36.53,9693.0,36.3564,36.4161,36.3464,36.3664,9693.0
2023-07-19 11:45:00,36.54,36.54,36.49,36.51,2350.0,36.3763,36.3763,36.3265,36.3464,2350.0
2023-07-19 11:50:00,36.51,36.51,36.47,36.47,9060.0,36.3464,36.3464,36.3066,36.3066,9060.0
2023-07-19 11:55:00,36.47,36.49,36.38,36.43,47893.0,36.3066,36.3265,36.217,36.2668,47893.0
2023-07-19 12:00:00,36.43,36.47,36.41,36.44,10613.0,36.2668,36.3066,36.2469,36.2768,10613.0
2023-07-19 12:05:00,36.44,36.53,36.43,36.52,10216.0,36.2768,36.3664,36.2668,36.3564,10216.0
2023-07-19 12:10:00,36.54,36.56,36.46,36.5,33826.0,36.3763,36.3962,36.2967,36.3365,33826.0
2023-07-19 12:15:00,36.5,36.5,36.44,36.48,6171.0,36.3365,36.3365,36.2768,36.3166,6171.0
2023-07-19 12:20:00,36.48,36.48,36.43,36.44,5911.0,36.3166,36.3166,36.2668,36.2768,5911.0
2023-07-19 12:25:00,36.43,36.51,36.42,36.48,12752.0,36.2668,36.3464,36.2569,36.3166,12752.0
2023-07-19 12:30:00,36.48,36.52,36.45,36.48,43760.0,36.3166,36.3564,36.2867,36.3166,43760.0
2023-07-19 12:35:00,36.48,36.48,36.33,36.34,10444.0,36.3166,36.3166,36.1673,36.1772,10444.0
2023-07-19 12:40:00,36.35,36.42,36.35,36.42,9147.0,36.1872,36.2569,36.1872,36.2569,9147.0
2023-07-19 12:45:00,36.43,36.46,36.41,36.44,4255.0,36.2668,36.2967,36.2469,36.2768,4255.0
2023-07-19 12:50:00,36.44,36.51,36.42,36.51,23769.0,36.2768,36.3464,36.2569,36.3464,23769.0
2023-07-19 12:55:00,36.51,36.53,36.49,36.52,7765.0,36.3464,36.3664,36.3265,36.3564,7765.0
2023-07-19 13:00:00,36.52,36.52,36.49,36.51,5386.0,36.3564,36.3564,36.3265,36.3464,5386.0
2023-07-19 13:05:00,36.52,36.55,36.49,36.53,9915.0,36.3564,36.3863,36.3265,36.3664,9915.0
2023-07-19 13:10:00,36.54,36.58,36.54,36.57,4900.0,36.3763,36.4161,36.3763,36.4062,4900.0
2023-07-19 13:15:00,36.57,36.57,36.53,36.54,5351.0,36.4062,36.4062,36.3664,36.3763,5351.0
2023-07-19 13:20:00,36.54,36.56,36.52,36.56,34273.0,36.3763,36.3962,36.3564,36.3962,34273.0
2023-07-19 13:25:00,36.56,36.57,36.54,36.55,8469.0,36.3962,36.4062,36.3763,36.3863,8469.0
2023-07-19 13:30:00,36.55,36.56,36.52,36.53,5909.0,36.3863,36.3962,36.3564,36.3664,5909.0
2023-07-19 13:35:00,36.52,36.56,36.52,36.56,8346.0,36.3564,36.3962,36.3564,36.3962,8346.0
2023-07-19 13:40:00,36.56,36.59,36.55,36.59,6122.0,36.3962,36.4261,36.3863,36.4261,6122.0
2023-07-19 13:45:00,36.59,36.63,36.59,36.61,8676.0,36.4261,36.4659,36.4261,36.446,8676.0
2023-07-19 13:50:00,36.61,36.62,36.59,36.6,6643.0,36.446,36.456,36.4261,36.436,6643.0
2023-07-19 13:55:00,36.59,36.61,36.58,36.6,6021.0,36.4261,36.446,36.4161,36.436,6021.0
2023-07-19 14:00:00,36.61,36.61,36.58,36.59,12966.0,36.446,36.446,36.4161,36.4261,12966.0
2023-07-19 14:05:00,36.59,36.59,36.46,36.5,39120.0,36.4261,36.4261,36.2967,36.3365,39120.0
2023-07-19 14:10:00,36.51,36.54,36.5,36.52,9488.0,36.3464,36.3763,36.3365,36.3564,9488.0
2023-07-19 14:15:00,36.52,36.54,36.51,36.54,3454.0,36.3564,36.3763,36.3464,36.3763,3454.0
2023-07-19 14:20:00,36.54,36.54,36.5,36.52,23745.0,36.3763,36.3763,36.3365,36.3564,23745.0
2023-07-19 14:25:00,36.54,36.61,36.53,36.61,23357.0,36.3763,36.446,36.3664,36.446,23357.0
2023-07-19 14:30:00,36.61,36.69,36.61,36.68,13527.0,36.446,36.5256,36.446,36.5157,13527.0
2023-07-19 14:35:00,36.68,36.71,36.66,36.71,14142.0,36.5157,36.5456,36.4958,36.5456,14142.0
2023-07-19 14:40:00,36.7,36.74,36.7,36.7,9770.0,36.5356,36.5754,36.5356,36.5356,9770.0
2023-07-19 14:45:00,36.71,36.75,36.7,36.72,17488.0,36.5456,36.5854,36.5356,36.5555,17488.0
2023-07-19 14:50:00,36.72,36.75,36.71,36.74,8592.0,36.5555,36.5854,36.5456,36.5754,8592.0
2023-07-19 14:55:00,36.74,36.75,36.66,36.69,11963.0,36.5754,36.5854,36.4958,36.5256,11963.0
2023-07-19 15:00:00,36.7,36.73,36.69,36.72,9360.0,36.5356,36.5655,36.5256,36.5555,9360.0
2023-07-19 15:05:00,36.73,36.73,36.69,36.71,10357.0,36.5655,36.5655,36.5256,36.5456,10357.0
2023-07-19 15:10:00,36.7,36.73,36.7,36.71,9698.0,36.5356,36.5655,36.5356,36.5456,9698.0
2023-07-19 15:15:00,36.7,36.73,36.7,36.72,10116.0,36.5356,36.5655,36.5356,36.5555,10116.0
2023-07-19 15:20:00,36.72,36.75,36.71,36.73,19488.0,36.5555,36.5854,36.5456,36.5655,19488.0
2023-07-19 15:25:00,36.73,36.73,36.71,36.72,14401.0,36.5655,36.5655,36.5456,36.5555,14401.0
2023-07-19 15:30:00,36.72,36.72,36.65,36.68,20153.0,36.5555,36.5555,36.4858,36.5157,20153.0
2023-07-19 15:35:00,36.67,36.68,36.65,36.68,8880.0,36.5057,36.5157,36.4858,36.5157,8880.0
2023-07-19 15:40:00,36.68,36.69,36.65,36.66,16206.0,36.5157,36.5256,36.4858,36.4958,16206.0
2023-07-19 15:45:00,36.67,36.67,36.62,36.65,27103.0,36.5057,36.5057,36.456,36.4858,27103.0
2023-07-19 15:50:00,36.66,36.7,36.61,36.69,88895.0,36.4958,36.5356,36.446,36.5256,88895.0
2023-07-19 15:55:00,36.69,36.76,36.66,36.75,175334.0,36.5256,36.5953,36.4958,36.5854,175334.0
2023-07-20 09:30:00,36.65,36.65,36.27,36.39,139713.0,36.4858,36.4858,36.1075,36.227,139713.0
2023-07-20 09:35:00,36.4,36.58,36.3,36.51,41175.0,36.2369,36.4161,36.1374,36.3464,41175.0
2023-07-20 09:40:00,36.5,36.62,36.5,36.61,43820.0,36.3365,36.456,36.3365,36.446,43820.0
2023-07-20 09:45:00,36.62,36.83,36.6,36.83,39734.0,36.456,36.665,36.436,36.665,39734.0
2023-07-20 09:50:00,36.85,36.93,36.77,36.9,14031.0,36.6849,36.7646,36.6053,36.7347,14031.0
2023-07-20 09:55:00,36.91,36.93,36.7,36.75,15632.0,36.7447,36.7646,36.5356,36.5854,15632.0
2023-07-20 10:00:00,36.76,36.76,36.69,36.73,22945.0,36.5953,36.5953,36.5256,36.5655,22945.0
2023-07-20 10:05:00,36.74,36.75,36.69,36.7,23231.0,36.5754,36.5854,36.5256,36.5356,23231.0
2023-07-20 10:10:00,36.7,36.71,36.62,36.68,22549.0,36.5356,36.5456,36.456,36.5157,22549.0
2023-07-20 10:15:00,36.68,36.68,36.58,36.6,33178.0,36.5157,36.5157,36.4161,36.436,33178.0
2023-07-20 10:20:00,36.6,36.69,36.6,36.67,20124.0,36.436,36.5256,36.436,36.5057,20124.0
2023-07-20 10:25:00,36.66,36.67,36.58,36.58,15906.0,36.4958,36.5057,36.4161,36.4161,15906.0
2023-07-20 10:30:00,36.59,36.61,36.53,36.53,18899.0,36.4261,36.446,36.3664,36.3664,18899.0
2023-07-20 10:35:00,36.51,36.6,36.5,36.55,20144.0,36.3464,36.436,36.3365,36.3863,20144.0
2023-07-20 10:40:00,36.55,36.58,36.5,36.52,15804.0,36.3863,36.4161,36.3365,36.3564,15804.0
2023-07-20 10:45:00,36.52,36.55,36.49,36.54,21842.0,36.3564,36.3863,36.3265,36.3763,21842.0
2023-07-20 10:50:00,36.55,36.59,36.54,36.57,9281.0,36.3863,36.4261,36.3763,36.4062,9281.0
2023-07-20 10:55:00,36.57,36.62,36.55,36.61,28642.0,36.4062,36.456,36.3863,36.446,28642.0
2023-07-20 11:00:00,36.62,36.69,36.62,36.69,9417.0,36.456,36.5256,36.456,36.5256,9417.0
2023-07-20 11:05:00,36.68,36.76,36.68,36.73,10821.0,36.5157,36.5953,36.5157,36.5655,10821.0
2023-07-20 11:10:00,36.72,36.73,36.67,36.69,7720.0,36.5555,36.5655,36.5057,36.5256,7720.0
2023-07-20 11:15:00,36.69,36.73,36.68,36.71,9984.0,36.5256,36.5655,36.5157,36.5456,9984.0
2023-07-20 11:20:00,36.7,36.7,36.62,36.65,10072.0,36.5356,36.5356,36.456,36.4858,10072.0
2023-07-20 11:25:00,36.65,36.66,36.61,36.62,10115.0,36.4858,36.4958,36.446,36.456,10115.0
2023-07-20 11:30:00,36.63,36.64,36.6,36.61,10196.0,36.4659,36.4759,36.436,36.446,10196.0
2023-07-20 11:35:00,36.6,36.66,36.59,36.66,18643.0,36.436,36.4958,36.4261,36.4958,18643.0
2023-07-20 11:40:00,36.65,36.65,36.59,36.61,12173.0,36.4858,36.4858,36.4261,36.446,12173.0
2023-07-20 11:45:00,36.61,36.61,36.57,36.59,16880.0,36.446,36.446,36.4062,36.4261,16880.0
2023-07-20 11:50:00,36.59,36.59,36.57,36.57,8109.0,36.4261,36.4261,36.4062,36.4062,8109.0
2023-07-20 11:55:00,36.58,36.62,36.57,36.61,7529.0,36.4161,36.456,36.4062,36.446,7529.0
2023-07-20 12:00:00,36.61,36.62,36.6,36.62,10886.0,36.446,36.456,36.436,36.456,10886.0
2023-07-20 12:05:00,36.62,36.7,36.61,36.7,20152.0,36.456,36.5356,36.446,36.5356,20152.0
2023-07-20 12:10:00,36.7,36.71,36.62,36.64,9323.0,36.5356,36.5456,36.456,36.4759,9323.0
2023-07-20 12:15:00,36.63,36.65,36.6,36.61,16100.0,36.4659,36.4858,36.436,36.446,16100.0
2023-07-20 12:20:00,36.62,36.65,36.61,36.64,5837.0,36.456,36.4858,36.446,36.4759,5837.0
2023-07-20 12:25:00,36.65,36.73,36.64,36.73,5527.0,36.4858,36.5655,36.4759,36.5655,5527.0
2023-07-20 12:30:00,36.73,36.78,36.72,36.76,5340.0,36.5655,36.6152,36.5555,36.5953,5340.0
2023-07-20 12:35:00,36.76,36.77,36.74,36.75,7024.0,36.5953,36.6053,36.5754,36.5854,7024.0
2023-07-20 12:40:00,36.74,36.82,36.74,36.77,11436.0,36.5754,36.6551,36.5754,36.6053,11436.0
2023-07-20 12:45:00,36.76,36.79,36.75,36.79,4100.0,36.5953,36.6252,36.5854,36.6252,4100.0
2023-07-20 12:50:00,36.79,36.79,36.75,36.77,3654.0,36.6252,36.6252,36.5854,36.6053,3654.0
2023-07-20 12:55:00,36.76,36.76,36.73,36.75,6415.0,36.5953,36.5953,36.5655,36.5854,6415.0
2023-07-20 13:00:00,36.75,36.78,36.74,36.78,5824.0,36.5854,36.6152,36.5754,36.6152,5824.0
2023-07-20 13:05:00,36.79,36.82,36.78,36.8,12489.0,36.6252,36.6551,36.6152,36.6352,12489.0
2023-07-20 13:10:00,36.8,36.8,36.74,36.76,8630.0,36.6352,36.6352,36.5754,36.5953,8630.0
2023-07-20 13:15:00,36.76,36.76,36.72,36.73,10890.0,36.5953,36.5953,36.5555,36.5655,10890.0
2023-07-20 13:20:00,36.73,36.76,36.72,36.73,11254.0,36.5655,36.5953,36.5555,36.5655,11254.0
2023-07-20 13:25:00,36.73,36.79,36.72,36.77,13931.0,36.5655,36.6252,36.5555,36.6053,13931.0
2023-07-20 13:30:00,36.77,36.78,36.73,36.76,19976.0,36.6053,36.6152,36.5655,36.5953,19976.0
2023-07-20 13:35:00,36.77,36.77,36.7,36.73,20899.0,36.6053,36.6053,36.5356,36.5655,20899.0
2023-07-20 13:40:00,36.73,36.75,36.7,36.7,20485.0,36.5655,36.5854,36.5356,36.5356,20485.0
2023-07-20 13:45:00,36.7,36.73,36.64,36.73,20638.0,36.5356,36.5655,36.4759,36.5655,20638.0
2023-07-20 13:50:00,36.73,36.73,36.67,36.68,7544.0,36.5655,36.5655,36.5057,36.5157,7544.0
2023-07-20 13:55:00,36.68,36.69,36.64,36.67,13636.0,36.5157,36.5256,36.4759,36.5057,13636.0
2023-07-20 14:00:00,36.66,36.68,36.64,36.65,16073.0,36.4958,36.5157,36.4759,36.4858,16073.0
2023-07-20 14:05:00,36.66,36.66,36.6,36.63,12639.0,36.4958,36.4958,36.436,36.4659,12639.0
2023-07-20 14:10:00,36.62,36.66,36.61,36.66,17127.0,36.456,36.4958,36.446,36.4958,17127.0
2023-07-20 14:15:00,36.66,36.67,36.63,36.64,2211.0,36.4958,36.5057,36.4659,36.4759,2211.0
2023-07-20 14:20:00,36.64,36.65,36.61,36.62,13275.0,36.4759,36.4858,36.446,36.456,13275.0
2023-07-20 14:25:00,36.63,36.68,36.61,36.64,23284.0,36.4659,36.5157,36.446,36.4759,23284.0
2023-07-20 14:30:00,36.64,36.65,36.6,36.61,18561.0,36.4759,36.4858,36.436,36.446,18561.0
2023-07-20 14:35:00,36.62,36.67,36.62,36.66,14897.0,36.456,36.5057,36.456,36.4958,14897.0
2023-07-20 14:40:00,36.66,36.71,36.64,36.7,36379.0,36.4958,36.5456,36.4759,36.5356,36379.0
2023-07-20 14:45:00,36.7,36.72,36.65,36.66,13820.0,36.5356,36.5555,36.4858,36.4958,13820.0
2023-07-20 14:50:00,36.66,36.7,36.64,36.65,22569.0,36.4958,36.5356,36.4759,36.4858,22569.0
2023-07-20 14:55:00,36.65,36.66,36.64,36.65,28430.0,36.4858,36.4958,36.4759,36.4858,28430.0
2023-07-20 15:00:00,36.65,36.66,36.61,36.63,86175.0,36.4858,36.4958,36.446,36.4659,86175.0
2023-07-20 15:05:00,36.63,36.64,36.58,36.58,20734.0,36.4659,36.4759,36.4161,36.4161,20734.0
2023-07-20 15:10:00,36.58,36.58,36.52,36.52,15483.0,36.4161,36.4161,36.3564,36.3564,15483.0
2023-07-20 15:15:00,36.52,36.53,36.46,36.47,23590.0,36.3564,36.3664,36.2967,36.3066,23590.0
2023-07-20 15:20:00,36.47,36.47,36.42,36.45,19650.0,36.3066,36.3066,36.2569,36.2867,19650.0
2023-07-20 15:25:00,36.45,36.47,36.43,36.45,27858.0,36.2867,36.3066,36.2668,36.2867,27858.0
2023-07-20 15:30:00,36.45,36.52,36.45,36.5,30244.0,36.2867,36.3564,36.2867,36.3365,30244.0
2023-07-20 15:35:00,36.51,36.54,36.5,36.52,16274.0,36.3464,36.3763,36.3365,36.3564,16274.0
2023-07-20 15:40:00,36.52,36.54,36.5,36.52,25459.0,36.3564,36.3763,36.3365,36.3564,25459.0
2023-07-20 15:45:00,36.52,36.56,36.5,36.55,44448.0,36.3564,36.3962,36.3365,36.3863,44448.0
2023-07-20 15:50:00,36.55,36.72,36.55,36.62,221899.0,36.3863,36.5555,36.3863,36.456,221899.0
2023-07-20 15:55:00,36.62,36.64,36.52,36.52,241526.0,36.456,36.4759,36.3564,36.3564,241526.0
2023-07-21 09:30:00,37.13,37.16,36.93,37.1,46342.0,36.9637,36.9935,36.7646,36.9338,46342.0
2023-07-21 09:35:00,37.1,37.13,37.05,37.05,30825.0,36.9338,36.9637,36.884,36.884,30825.0
2023-07-21 09:40:00,37.05,37.27,37.04,37.17,97415.0,36.884,37.103,36.8741,37.0035,97415.0
2023-07-21 09:45:00,37.18,37.24,36.99,37.02,9924.0,37.0134,37.0732,36.8243,36.8542,9924.0
2023-07-21 09:50:00,37.02,37.12,37.0,37.08,14568.0,36.8542,36.9537,36.8343,36.9139,14568.0
2023-07-21 09:55:00,37.07,37.1,37.03,37.07,10760.0,36.9039,36.9338,36.8641,36.9039,10760.0
2023-07-21 10:00:00,37.09,37.09,36.97,36.99,19104.0,36.9239,36.9239,36.8044,36.8243,19104.0
2023-07-21 10:05:00,36.97,37.04,36.96,37.0,11823.0,36.8044,36.8741,36.7944,36.8343,11823.0
2023-07-21 10:10:00,36.99,37.02,36.95,36.99,10724.0,36.8243,36.8542,36.7845,36.8243,10724.0
2023-07-21 10:15:00,37.01,37.02,36.98,36.98,5229.0,36.8442,36.8542,36.8143,36.8143,5229.0
2023-07-21 10:20:00,36.98,36.99,36.88,36.89,5627.0,36.8143,36.8243,36.7148,36.7247,5627.0
2023-07-21 10:25:00,36.86,36.87,36.77,36.78,8487.0,36.6949,36.7048,36.6053,36.6152,8487.0
2023-07-21 10:30:00,36.79,36.88,36.79,36.84,19862.0,36.6252,36.7148,36.6252,36.675,19862.0
2023-07-21 10:35:00,36.83,36.86,36.79,36.82,7861.0,36.665,36.6949,36.6252,36.6551,7861.0
2023-07-21 10:40:00,36.82,36.85,36.8,36.82,4512.0,36.6551,36.6849,36.6352,36.6551,4512.0
2023-07-21 10:45:00,36.81,36.85,36.79,36.83,13919.0,36.6451,36.6849,36.6252,36.665,13919.0
2023-07-21 10:50:00,36.84,36.87,36.79,36.82,10278.0,36.675,36.7048,36.6252,36.6551,10278.0
2023-07-21 10:55:00,36.82,36.84,36.77,36.81,27513.0,36.6551,36.675,36.6053,36.6451,27513.0
2023-07-21 11:00:00,36.8,36.81,36.6,36.64,10936.0,36.6352,36.6451,36.436,36.4759,10936.0
2023-07-21 11:05:00,36.65,36.68,36.63,36.64,5728.0,36.4858,36.5157,36.4659,36.4759,5728.0
2023-07-21 11:10:00,36.64,36.65,36.61,36.62,6288.0,36.4759,36.4858,36.446,36.456,6288.0
2023-07-21 11:15:00,36.62,36.62,36.58,36.58,6512.0,36.456,36.456,36.4161,36.4161,6512.0
2023-07-21 11:20:00,36.57,36.65,36.57,36.62,8299.0,36.4062,36.4858,36.4062,36.456,8299.0
2023-07-21 11:25:00,36.62,36.69,36.61,36.67,5707.0,36.456,36.5256,36.446,36.5057,5707.0
2023-07-21 11:30:00,36.68,36.69,36.6,36.62,5379.0,36.5157,36.5256,36.436,36.456,5379.0
2023-07-21 11:35:00,36.63,36.63,36.55,36.55,5005.0,36.4659,36.4659,36.3863,36.3863,5005.0
2023-07-21 11:40:00,36.55,36.56,36.51,36.55,7998.0,36.3863,36.3962,36.3464,36.3863,7998.0
2023-07-21 11:45:00,36.55,36.66,36.54,36.65,7090.0,36.3863,36.4958,36.3763,36.4858,7090.0
2023-07-21 11:50:00,36.66,36.66,36.61,36.63,5619.0,36.4958,36.4958,36.446,36.4659,5619.0
2023-07-21 11:55:00,36.63,36.65,36.6,36.65,3299.0,36.4659,36.4858,36.436,36.4858,3299.0
2023-07-21 12:00:00,36.66,36.69,36.64,36.65,5360.0,36.4958,36.5256,36.4759,36.4858,5360.0
2023-07-21 12:05:00,36.65,36.67,36.62,36.63,1600.0,36.4858,36.5057,36.456,36.4659,1600.0
2023-07-21 12:10:00,36.63,36.67,36.63,36.67,1545.0,36.4659,36.5057,36.4659,36.5057,1545.0
2023-07-21 12:15:00,36.67,36.69,36.65,36.68,9041.0,36.5057,36.5256,36.4858,36.5157,9041.0
2023-07-21 12:20:00,36.68,36.72,36.68,36.7,7123.0,36.5157,36.5555,36.5157,36.5356,7123.0
2023-07-21 12:25:00,36.71,36.72,36.68,36.69,13191.0,36.5456,36.5555,36.5157,36.5256,13191.0
2023-07-21 12:30:00,36.69,36.71,36.69,36.69,3842.0,36.5256,36.5456,36.5256,36.5256,3842.0
2023-07-21 12:35:00,36.69,36.7,36.68,36.69,9167.0,36.5256,36.5356,36.5157,36.5256,9167.0
2023-07-21 12:40:00,36.7,36.72,36.68,36.71,11498.0,36.5356,36.5555,36.5157,36.5456,11498.0
2023-07-21 12:45:00,36.73,36.73,36.71,36.73,4831.0,36.5655,36.5655,36.5456,36.5655,4831.0
2023-07-21 12:50:00,36.72,36.74,36.71,36.73,7104.0,36.5555,36.5754,36.5456,36.5655,7104.0
2023-07-21 12:55:00,36.73,36.73,36.72,36.72,1798.0,36.5655,36.5655,36.5555,36.5555,1798.0
2023-07-21 13:00:00,36.73,36.75,36.73,36.75,4913.0,36.5655,36.5854,36.5655,36.5854,4913.0
2023-07-21 13:05:00,36.75,36.76,36.75,36.76,3930.0,36.5854,36.5953,36.5854,36.5953,3930.0
2023-07-21 13:10:00,36.75,36.78,36.75,36.77,4694.0,36.5854,36.6152,36.5854,36.6053,4694.0
2023-07-21 13:15:00,36.77,36.78,36.75,36.77,8681.0,36.6053,36.6152,36.5854,36.6053,8681.0
2023-07-21 13:20:00,36.77,36.78,36.75,36.75,3740.0,36.6053,36.6152,36.5854,36.5854,3740.0
2023-07-21 13:25:00,36.75,36.77,36.74,36.77,4748.0,36.5854,36.6053,36.5754,36.6053,4748.0
2023-07-21 13:30:00,36.76,36.77,36.75,36.75,4264.0,36.5953,36.6053,36.5854,36.5854,4264.0
2023-07-21 13:35:00,36.75,36.75,36.72,36.73,7952.0,36.5854,36.5854,36.5555,36.5655,7952.0
2023-07-21 13:40:00,36.73,36.73,36.69,36.73,4210.0,36.5655,36.5655,36.5256,36.5655,4210.0
2023-07-21 13:45:00,36.73,36.73,36.69,36.7,3277.0,36.5655,36.5655,36.5256,36.5356,3277.0
2023-07-21 13:50:00,36.69,36.71,36.68,36.69,2939.0,36.5256,36.5456,36.5157,36.5256,2939.0
2023-07-21 13:55:00,36.69,36.69,36.67,36.67,3904.0,36.5256,36.5256,36.5057,36.5057,3904.0
2023-07-21 14:00:00,36.68,36.68,36.65,36.65,1910.0,36.5157,36.5157,36.4858,36.4858,1910.0
2023-07-21 14:05:00,36.65,36.65,36.63,36.65,3800.0,36.4858,36.4858,36.4659,36.4858,3800.0
2023-07-21 14:10:00,36.65,36.66,36.61,36.62,9396.0,36.4858,36.4958,36.446,36.456,9396.0
2023-07-21 14:15:00,36.62,36.68,36.62,36.66,6348.0,36.456,36.5157,36.456,36.4958,6348.0
2023-07-21 14:20:00,36.66,36.66,36.63,36.64,7597.0,36.4958,36.4958,36.4659,36.4759,7597.0
2023-07-21 14:25:00,36.64,36.64,36.62,36.64,3400.0,36.4759,36.4759,36.456,36.4759,3400.0
2023-07-21 14:30:00,36.63,36.64,36.62,36.64,3590.0,36.4659,36.4759,36.456,36.4759,3590.0
2023-07-21 14:35:00,36.64,36.65,36.63,36.64,2701.0,36.4759,36.4858,36.4659,36.4759,2701.0
2023-07-21 14:40:00,36.64,36.66,36.61,36.66,15324.0,36.4759,36.4958,36.446,36.4958,15324.0
2023-07-21 14:45:00,36.66,36.7,36.66,36.68,9337.0,36.4958,36.5356,36.4958,36.5157,9337.0
2023-07-21 14:50:00,36.68,36.7,36.67,36.67,10074.0,36.5157,36.5356,36.5057,36.5057,10074.0
2023-07-21 14:55:00,36.67,36.69,36.64,36.64,6410.0,36.5057,36.5256,36.4759,36.4759,6410.0
2023-07-21 15:00:00,36.65,36.65,36.57,36.59,14935.0,36.4858,36.4858,36.4062,36.4261,14935.0
2023-07-21 15:05:00,36.59,36.59,36.54,36.54,7778.0,36.4261,36.4261,36.3763,36.3763,7778.0
2023-07-21 15:10:00,36.53,36.54,36.52,36.54,6005.0,36.3664,36.3763,36.3564,36.3763,6005.0
2023-07-21 15:15:00,36.53,36.54,36.5,36.51,12413.0,36.3664,36.3763,36.3365,36.3464,12413.0
2023-07-21 15:20:00,36.51,36.54,36.5,36.51,8565.0,36.3464,36.3763,36.3365,36.3464,8565.0
2023-07-21 15:25:00,36.52,36.56,36.52,36.53,12602.0,36.3564,36.3962,36.3564,36.3664,12602.0
2023-07-21 15:30:00,36.54,36.54,36.5,36.5,9909.0,36.3763,36.3763,36.3365,36.3365,9909.0
2023-07-21 15:35:00,36.51,36.56,36.49,36.55,20530.0,36.3464,36.3962,36.3265,36.3863,20530.0
2023-07-21 15:40:00,36.55,36.58,36.53,36.57,45883.0,36.3863,36.4161,36.3664,36.4062,45883.0
2023-07-21 15:45:00,36.57,36.65,36.57,36.64,54804.0,36.4062,36.4858,36.4062,36.4759,54804.0
2023-07-21 15:50:00,36.64,36.78,36.63,36.77,97143.0,36.4759,36.6152,36.4659,36.6053,97143.0
2023-07-21 15:55:00,36.77,36.78,36.69,36.7,168461.0,36.6053,36.6152,36.5256,36.5356,168461.0
2023-07-24 09:30:00,36.24,36.4,36.13,36.18,44383.0,36.0777,36.2369,35.9682,36.0179,44383.0
2023-07-24 09:35:00,36.18,36.28,36.15,36.2,13775.0,36.0179,36.1175,35.9881,36.0378,13775.0
2023-07-24 09:40:00,36.21,36.29,36.21,36.27,15334.0,36.0478,36.1274,36.0478,36.1075,15334.0
2023-07-24 09:45:00,36.26,36.29,36.12,36.19,33833.0,36.0976,36.1274,35.9582,36.0279,33833.0
2023-07-24 09:50:00,36.19,36.21,36.08,36.09,25931.0,36.0279,36.0478,35.9184,35.9283,25931.0
2023-07-24 09:55:00,36.07,36.2,36.07,36.2,19497.0,35.9084,36.0378,35.9084,36.0378,19497.0
2023-07-24 10:00:00,36.2,36.33,36.2,36.3,10706.0,36.0378,36.1673,36.0378,36.1374,10706.0
2023-07-24 10:05:00,36.3,36.38,36.26,36.38,16737.0,36.1374,36.217,36.0976,36.217,16737.0
2023-07-24 10:10:00,36.38,36.47,36.35,36.44,22549.0,36.217,36.3066,36.1872,36.2768,22549.0
2023-07-24 10:15:00,36.46,36.57,36.44,36.56,15732.0,36.2967,36.4062,36.2768,36.3962,15732.0
2023-07-24 10:20:00,36.57,36.67,36.53,36.66,27925.0,36.4062,36.5057,36.3664,36.4958,27925.0
2023-07-24 10:25:00,36.67,36.77,36.61,36.76,40245.0,36.5057,36.6053,36.446,36.5953,40245.0
2023-07-24 10:30:00,36.77,36.88,36.77,36.84,39889.0,36.6053,36.7148,36.6053,36.675,39889.0
2023-07-24 10:35:00,36.84,37.0,36.81,36.99,24948.0,36.675,36.8343,36.6451,36.8243,24948.0
2023-07-24 10:40:00,37.0,37.22,37.0,37.22,66240.0,36.8343,37.0533,36.8343,37.0533,66240.0
2023-07-24 10:45:00,37.21,37.4,37.2,37.34,48904.0,37.0433,37.2325,37.0334,37.1727,48904.0
2023-07-24 10:50:00,37.35,37.56,37.33,37.55,54524.0,37.1827,37.3917,37.1628,37.3818,54524.0
2023-07-24 10:55:00,37.55,37.69,37.52,37.62,50057.0,37.3818,37.5212,37.3519,37.4515,50057.0
2023-07-24 11:00:00,37.62,37.87,37.6,37.86,54399.0,37.4515,37.7004,37.4316,37.6904,54399.0
2023-07-24 11:05:00,37.86,37.91,37.73,37.82,73801.0,37.6904,37.7402,37.561,37.6506,73801.0
2023-07-24 11:10:00,37.82,38.0,37.81,37.96,52480.0,37.6506,37.8298,37.6406,37.79,52480.0
2023-07-24 11:15:00,37.96,38.11,37.95,38.07,66765.0,37.79,37.9393,37.78,37.8995,66765.0
2023-07-24 11:20:00,38.07,38.15,37.98,38.02,63758.0,37.8995,37.9791,37.8099,37.8497,63758.0
2023-07-24 11:25:00,38.02,38.1,37.94,38.05,28653.0,37.8497,37.9293,37.77,37.8796,28653.0
2023-07-24 11:30:00,38.04,38.14,38.03,38.12,31529.0,37.8696,37.9691,37.8596,37.9492,31529.0
2023-07-24 11:35:00,38.13,38.16,38.0,38.06,57974.0,37.9592,37.9891,37.8298,37.8895,57974.0
2023-07-24 11:40:00,38.07,38.13,38.03,38.09,14514.0,37.8995,37.9592,37.8596,37.9194,14514.0
2023-07-24 11:45:00,38.08,38.19,38.05,38.16,22735.0,37.9094,38.0189,37.8796,37.9891,22735.0
2023-07-24 11:50:00,38.19,38.19,38.11,38.13,14784.0,38.0189,38.0189,37.9393,37.9592,14784.0
2023-07-24 11:55:00,38.14,38.16,38.1,38.15,19030.0,37.9691,37.9891,37.9293,37.9791,19030.0
2023-07-24 12:00:00,38.15,38.17,38.09,38.13,28488.0,37.9791,37.999,37.9194,37.9592,28488.0
2023-07-24 12:05:00,38.14,38.15,38.05,38.07,15660.0,37.9691,37.9791,37.8796,37.8995,15660.0
2023-07-24 12:10:00,38.07,38.18,38.06,38.16,12779.0,37.8995,38.009,37.8895,37.9891,12779.0
2023-07-24 12:15:00,38.17,38.23,38.16,38.18,38373.0,37.999,38.0587,37.9891,38.009,38373.0
2023-07-24 12:20:00,38.18,38.29,38.17,38.29,18980.0,38.009,38.1185,37.999,38.1185,18980.0
2023-07-24 12:25:00,38.29,38.37,38.28,38.37,30218.0,38.1185,38.1981,38.1085,38.1981,30218.0
2023-07-24 12:30:00,38.37,38.5,38.36,38.45,56708.0,38.1981,38.3275,38.1882,38.2778,56708.0
2023-07-24 12:35:00,38.44,38.48,38.42,38.44,16338.0,38.2678,38.3076,38.2479,38.2678,16338.0
2023-07-24 12:40:00,38.42,38.43,38.36,38.41,18301.0,38.2479,38.2578,38.1882,38.2379,18301.0
2023-07-24 12:45:00,38.41,38.44,38.36,38.37,33017.0,38.2379,38.2678,38.1882,38.1981,33017.0
2023-07-24 12:50:00,38.37,38.37,38.31,38.36,11956.0,38.1981,38.1981,38.1384,38.1882,11956.0
2023-07-24 12:55:00,38.37,38.42,38.35,38.41,7852.0,38.1981,38.2479,38.1782,38.2379,7852.0
2023-07-24 13:00:00,38.4,38.4,38.32,38.33,11335.0,38.228,38.228,38.1483,38.1583,11335.0
2023-07-24 13:05:00,38.34,38.37,38.29,38.29,11439.0,38.1683,38.1981,38.1185,38.1185,11439.0
2023-07-24 13:10:00,38.29,38.32,38.25,38.26,11154.0,38.1185,38.1483,38.0787,38.0886,11154.0
2023-07-24 13:15:00,38.26,38.26,38.22,38.26,10043.0,38.0886,38.0886,38.0488,38.0886,10043.0
2023-07-24 13:20:00,38.26,38.27,38.24,38.25,8374.0,38.0886,38.0986,38.0687,38.0787,8374.0
2023-07-24 13:25:00,38.26,38.31,38.25,38.26,12050.0,38.0886,38.1384,38.0787,38.0886,12050.0
2023-07-24 13:30:00,38.25,38.26,38.21,38.22,9815.0,38.0787,38.0886,38.0388,38.0488,9815.0
2023-07-24 13:35:00,38.21,38.27,38.19,38.22,124148.0,38.0388,38.0986,38.0189,38.0488,124148.0
2023-07-24 13:40:00,38.22,38.25,38.19,38.22,31776.0,38.0488,38.0787,38.0189,38.0488,31776.0
2023-07-24 13:45:00,38.23,38.23,38.18,38.22,10542.0,38.0587,38.0587,38.009,38.0488,10542.0
2023-07-24 13:50:00,38.22,38.22,38.17,38.17,5502.0,38.0488,38.0488,37.999,37.999,5502.0
2023-07-24 13:55:00,38.17,38.18,38.12,38.17,12149.0,37.999,38.009,37.9492,37.999,12149.0
2023-07-24 14:00:00,38.17,38.2,38.15,38.19,12030.0,37.999,38.0289,37.9791,38.0189,12030.0
2023-07-24 14:05:00,38.19,38.19,38.12,38.13,8781.0,38.0189,38.0189,37.9492,37.9592,8781.0
2023-07-24 14:10:00,38.13,38.16,38.12,38.14,9372.0,37.9592,37.9891,37.9492,37.9691,9372.0
2023-07-24 14:15:00,38.14,38.15,38.13,38.14,8400.0,37.9691,37.9791,37.9592,37.9691,8400.0
2023-07-24 14:20:00,38.14,38.18,38.13,38.16,8192.0,37.9691,38.009,37.9592,37.9891,8192.0
2023-07-24 14:25:00,38.15,38.15,38.11,38.13,9982.0,37.9791,37.9791,37.9393,37.9592,9982.0
2023-07-24 14:30:00,38.12,38.13,38.08,38.09,14519.0,37.9492,37.9592,37.9094,37.9194,14519.0
2023-07-24 14:35:00,38.1,38.11,38.05,38.05,7107.0,37.9293,37.9393,37.8796,37.8796,7107.0
2023-07-24 14:40:00,38.05,38.05,37.99,38.01,24529.0,37.8796,37.8796,37.8198,37.8397,24529.0
2023-07-24 14:45:00,38.02,38.04,38.0,38.02,9825.0,37.8497,37.8696,37.8298,37.8497,9825.0
2023-07-24 14:50:00,38.02,38.03,37.97,37.97,13993.0,37.8497,37.8596,37.7999,37.7999,13993.0
2023-07-24 14:55:00,37.98,38.0,37.92,37.92,15416.0,37.8099,37.8298,37.7501,37.7501,15416.0
2023-07-24 15:00:00,37.93,37.93,37.87,37.88,20935.0,37.7601,37.7601,37.7004,37.7103,20935.0
2023-07-24 15:05:00,37.87,37.9,37.83,37.83,15724.0,37.7004,37.7302,37.6605,37.6605,15724.0
2023-07-24 15:10:00,37.83,37.83,37.76,37.77,23880.0,37.6605,37.6605,37.5908,37.6008,23880.0
2023-07-24 15:15:00,37.78,37.82,37.74,37.8,33995.0,37.6108,37.6506,37.5709,37.6307,33995.0
2023-07-24 15:20:00,37.79,37.86,37.79,37.84,31693.0,37.6207,37.6904,37.6207,37.6705,31693.0
2023-07-24 15:25:00,37.83,37.84,37.78,37.8,23969.0,37.6605,37.6705,37.6108,37.6307,23969.0
2023-07-24 15:30:00,37.8,37.85,37.8,37.82,30494.0,37.6307,37.6804,37.6307,37.6506,30494.0
2023-07-24 15:35:00,37.82,37.83,37.8,37.82,20627.0,37.6506,37.6605,37.6307,37.6506,20627.0
2023-07-24 15:40:00,37.82,37.86,37.81,37.83,32243.0,37.6506,37.6904,37.6406,37.6605,32243.0
2023-07-24 15:45:00,37.82,37.84,37.79,37.81,48239.0,37.6506,37.6705,37.6207,37.6406,48239.0
2023-07-24 15:50:00,37.82,37.85,37.8,37.84,63762.0,37.6506,37.6804,37.6307,37.6705,63762.0
2023-07-24 15:55:00,37.84,37.9,37.83,37.89,170838.0,37.6705,37.7302,37.6605,37.7203,170838.0
2023-07-25 09:30:00,38.5,39.22,38.44,38.81,331764.0,38.3275,39.0443,38.2678,38.6361,331764.0
2023-07-25 09:35:00,38.81,38.94,38.79,38.86,99458.0,38.6361,38.7656,38.6162,38.6859,99458.0
2023-07-25 09:40:00,38.85,38.99,38.83,38.92,80167.0,38.676,38.8153,38.6561,38.7457,80167.0
2023-07-25 09:45:00,38.93,38.97,38.82,38.91,159030.0,38.7556,38.7954,38.6461,38.7357,159030.0
2023-07-25 09:50:00,38.91,39.07,38.89,38.97,68941.0,38.7357,38.895,38.7158,38.7954,68941.0
2023-07-25 09:55:00,38.96,39.1,38.9,39.0,76586.0,38.7855,38.9248,38.7257,38.8253,76586.0
2023-07-25 10:00:00,39.0,39.04,38.9,38.91,57949.0,38.8253,38.8651,38.7257,38.7357,57949.0
2023-07-25 10:05:00,38.92,38.93,38.86,38.91,89310.0,38.7457,38.7556,38.6859,38.7357,89310.0
2023-07-25 10:10:00,38.91,38.92,38.65,38.67,67489.0,38.7357,38.7457,38.4769,38.4968,67489.0
2023-07-25 10:15:00,38.67,38.72,38.6,38.67,72594.0,38.4968,38.5465,38.4271,38.4968,72594.0
2023-07-25 10:20:00,38.68,38.85,38.67,38.82,31650.0,38.5067,38.676,38.4968,38.6461,31650.0
2023-07-25 10:25:00,38.82,38.9,38.77,38.81,50016.0,38.6461,38.7257,38.5963,38.6361,50016.0
2023-07-25 10:30:00,38.79,38.82,38.6,38.65,29449.0,38.6162,38.6461,38.4271,38.4769,29449.0
2023-07-25 10:35:00,38.67,38.68,38.57,38.63,28137.0,38.4968,38.5067,38.3972,38.457,28137.0
2023-07-25 10:40:00,38.63,38.63,38.43,38.45,48537.0,38.457,38.457,38.2578,38.2778,48537.0
2023-07-25 10:45:00,38.45,38.58,38.45,38.54,61609.0,38.2778,38.4072,38.2778,38.3674,61609.0
2023-07-25 10:50:00,38.54,38.61,38.52,38.54,28608.0,38.3674,38.437,38.3474,38.3674,28608.0
2023-07-25 10:55:00,38.54,38.58,38.43,38.53,29404.0,38.3674,38.4072,38.2578,38.3574,29404.0
2023-07-25 11:00:00,38.53,38.53,38.5,38.51,14975.0,38.3574,38.3574,38.3275,38.3375,14975.0
2023-07-25 11:05:00,38.51,38.53,38.48,38.5,19750.0,38.3375,38.3574,38.3076,38.3275,19750.0
2023-07-25 11:10:00,38.5,38.5,38.34,38.35,30551.0,38.3275,38.3275,38.1683,38.1782,30551.0
2023-07-25 11:15:00,38.35,38.35,38.25,38.25,54175.0,38.1782,38.1782,38.0787,38.0787,54175.0
2023-07-25 11:20:00,38.26,38.28,38.19,38.24,43714.0,38.0886,38.1085,38.0189,38.0687,43714.0
2023-07-25 11:25:00,38.23,38.24,38.17,38.19,30706.0,38.0587,38.0687,37.999,38.0189,30706.0
2023-07-25 11:30:00,38.19,38.23,38.12,38.23,27024.0,38.0189,38.0587,37.9492,38.0587,27024.0
2023-07-25 11:35:00,38.23,38.28,38.15,38.19,19777.0,38.0587,38.1085,37.9791,38.0189,19777.0
2023-07-25 11:40:00,38.18,38.23,38.1,38.22,32954.0,38.009,38.0587,37.9293,38.0488,32954.0
2023-07-25 11:45:00,38.22,38.25,38.19,38.2,18937.0,38.0488,38.0787,38.0189,38.0289,18937.0
2023-07-25 11:50:00,38.2,38.22,38.13,38.2,18035.0,38.0289,38.0488,37.9592,38.0289,18035.0
2023-07-25 11:55:00,38.2,38.26,38.2,38.23,14432.0,38.0289,38.0886,38.0289,38.0587,14432.0
2023-07-25 12:00:00,38.22,38.33,38.18,38.33,12457.0,38.0488,38.1583,38.009,38.1583,12457.0
2023-07-25 12:05:00,38.33,38.33,38.26,38.27,8341.0,38.1583,38.1583,38.0886,38.0986,8341.0
2023-07-25 12:10:00,38.28,38.32,38.28,38.32,8816.0,38.1085,38.1483,38.1085,38.1483,8816.0
2023-07-25 12:15:00,38.32,38.32,38.23,38.27,14050.0,38.1483,38.1483,38.0587,38.0986,14050.0
2023-07-25 12:20:00,38.27,38.28,38.22,38.24,16551.0,38.0986,38.1085,38.0488,38.0687,16551.0
2023-07-25 12:25:00,38.25,38.27,38.23,38.26,12319.0,38.0787,38.0986,38.0587,38.0886,12319.0
2023-07-25 12:30:00,38.25,38.26,38.2,38.22,17113.0,38.0787,38.0886,38.0289,38.0488,17113.0
2023-07-25 12:35:00,38.22,38.23,38.12,38.13,9750.0,38.0488,38.0587,37.9492,37.9592,9750.0
2023-07-25 12:40:00,38.13,38.16,38.1,38.1,17202.0,37.9592,37.9891,37.9293,37.9293,17202.0
2023-07-25 12:45:00,38.09,38.12,38.07,38.08,10851.0,37.9194,37.9492,37.8995,37.9094,10851.0
2023-07-25 12:50:00,38.08,38.11,38.04,38.07,13266.0,37.9094,37.9393,37.8696,37.8995,13266.0
2023-07-25 12:55:00,38.08,38.13,38.07,38.13,10927.0,37.9094,37.9592,37.8995,37.9592,10927.0
2023-07-25 13:00:00,38.13,38.19,38.11,38.19,20569.0,37.9592,38.0189,37.9393,38.0189,20569.0
2023-07-25 13:05:00,38.19,38.2,38.13,38.16,21813.0,38.0189,38.0289,37.9592,37.9891,21813.0
2023-07-25 13:10:00,38.16,38.22,38.15,38.19,11920.0,37.9891,38.0488,37.9791,38.0189,11920.0
2023-07-25 13:15:00,38.19,38.21,38.16,38.18,14035.0,38.0189,38.0388,37.9891,38.009,14035.0
2023-07-25 13:20:00,38.19,38.25,38.18,38.25,9069.0,38.0189,38.0787,38.009,38.0787,9069.0
2023-07-25 13:25:00,38.25,38.26,38.22,38.26,11773.0,38.0787,38.0886,38.0488,38.0886,11773.0
2023-07-25 13:30:00,38.26,38.26,38.21,38.23,7669.0,38.0886,38.0886,38.0388,38.0587,7669.0
2023-07-25 13:35:00,38.24,38.24,38.21,38.22,13496.0,38.0687,38.0687,38.0388,38.0488,13496.0
2023-07-25 13:40:00,38.22,38.26,38.19,38.25,17786.0,38.0488,38.0886,38.0189,38.0787,17786.0
2023-07-25 13:45:00,38.25,38.26,38.23,38.24,11616.0,38.0787,38.0886,38.0587,38.0687,11616.0
2023-07-25 13:50:00,38.25,38.25,38.22,38.23,9323.0,38.0787,38.0787,38.0488,38.0587,9323.0
2023-07-25 13:55:00,38.23,38.25,38.22,38.23,7691.0,38.0587,38.0787,38.0488,38.0587,7691.0
2023-07-25 14:00:00,38.23,38.25,38.21,38.22,9355.0,38.0587,38.0787,38.0388,38.0488,9355.0
2023-07-25 14:05:00,38.21,38.24,38.2,38.2,12281.0,38.0388,38.0687,38.0289,38.0289,12281.0
2023-07-25 14:10:00,38.2,38.22,38.18,38.22,10654.0,38.0289,38.0488,38.009,38.0488,10654.0
2023-07-25 14:15:00,38.22,38.23,38.19,38.19,11600.0,38.0488,38.0587,38.0189,38.0189,11600.0
2023-07-25 14:20:00,38.2,38.2,38.14,38.16,23874.0,38.0289,38.0289,37.9691,37.9891,23874.0
2023-07-25 14:25:00,38.16,38.17,38.14,38.15,14011.0,37.9891,37.999,37.9691,37.9791,14011.0
2023-07-25 14:30:00,38.16,38.16,38.14,38.16,13211.0,37.9891,37.9891,37.9691,37.9891,13211.0
2023-07-25 14:35:00,38.15,38.19,38.14,38.16,18264.0,37.9791,38.0189,37.9691,37.9891,18264.0
2023-07-25 14:40:00,38.17,38.17,38.09,38.11,20233.0,37.999,37.999,37.9194,37.9393,20233.0
2023-07-25 14:45:00,38.11,38.14,38.1,38.11,24078.0,37.9393,37.9691,37.9293,37.9393,24078.0
2023-07-25 14:50:00,38.11,38.12,38.06,38.06,14343.0,37.9393,37.9492,37.8895,37.8895,14343.0
2023-07-25 14:55:00,38.06,38.08,38.02,38.02,17978.0,37.8895,37.9094,37.8497,37.8497,17978.0
2023-07-25 15:00:00,38.02,38.07,38.02,38.06,24919.0,37.8497,37.8995,37.8497,37.8895,24919.0
2023-07-25 15:05:00,38.07,38.1,38.05,38.07,17356.0,37.8995,37.9293,37.8796,37.8995,17356.0
2023-07-25 15:10:00,38.07,38.11,38.05,38.09,20274.0,37.8995,37.9393,37.8796,37.9194,20274.0
2023-07-25 15:15:00,38.09,38.1,38.04,38.05,23697.0,37.9194,37.9293,37.8696,37.8796,23697.0
2023-07-25 15:20:00,38.05,38.05,38.02,38.04,28330.0,37.8796,37.8796,37.8497,37.8696,28330.0
2023-07-25 15:25:00,38.03,38.07,38.01,38.04,29268.0,37.8596,37.8995,37.8397,37.8696,29268.0
2023-07-25 15:30:00,38.04,38.04,37.98,38.01,28855.0,37.8696,37.8696,37.8099,37.8397,28855.0
2023-07-25 15:35:00,38.01,38.01,37.98,37.98,18445.0,37.8397,37.8397,37.8099,37.8099,18445.0
2023-07-25 15:40:00,37.98,38.0,37.95,37.95,27483.0,37.8099,37.8298,37.78,37.78,27483.0
2023-07-25 15:45:00,37.95,37.97,37.92,37.94,54325.0,37.78,37.7999,37.7501,37.77,54325.0
2023-07-25 15:50:00,37.94,37.99,37.8,37.97,136210.0,37.77,37.8198,37.6307,37.7999,136210.0
2023-07-25 15:55:00,37.97,38.0,37.89,37.91,155354.0,37.7999,37.8298,37.7203,37.7402,155354.0
2023-07-26 09:30:00,37.48,37.99,37.39,37.99,73704.0,37.3121,37.8198,37.2225,37.8198,73704.0
2023-07-26 09:35:00,38.0,38.23,38.0,38.17,24911.0,37.8298,38.0587,37.8298,37.999,24911.0
2023-07-26 09:40:00,38.17,38.43,38.12,38.35,24705.0,37.999,38.2578,37.9492,38.1782,24705.0
2023-07-26 09:45:00,38.33,38.35,38.13,38.14,30041.0,38.1583,38.1782,37.9592,37.9691,30041.0
2023-07-26 09:50:00,38.13,38.26,38.12,38.24,29313.0,37.9592,38.0886,37.9492,38.0687,29313.0
2023-07-26 09:55:00,38.24,38.33,38.22,38.27,13271.0,38.0687,38.1583,38.0488,38.0986,13271.0
2023-07-26 10:00:00,38.26,38.29,38.22,38.23,16806.0,38.0886,38.1185,38.0488,38.0587,16806.0
2023-07-26 10:05:00,38.26,38.28,38.11,38.11,17949.0,38.0886,38.1085,37.9393,37.9393,17949.0
2023-07-26 10:10:00,38.12,38.24,38.12,38.18,12697.0,37.9492,38.0687,37.9492,38.009,12697.0
2023-07-26 10:15:00,38.19,38.19,38.05,38.06,5623.0,38.0189,38.0189,37.8796,37.8895,5623.0
2023-07-26 10:20:00,38.06,38.07,37.97,38.03,7046.0,37.8895,37.8995,37.7999,37.8596,7046.0
2023-07-26 10:25:00,38.05,38.11,38.03,38.07,10590.0,37.8796,37.9393,37.8596,37.8995,10590.0
2023-07-26 10:30:00,38.06,38.15,38.06,38.12,12276.0,37.8895,37.9791,37.8895,37.9492,12276.0
2023-07-26 10:35:00,38.13,38.16,38.07,38.08,14763.0,37.9592,37.9891,37.8995,37.9094,14763.0
2023-07-26 10:40:00,38.08,38.16,38.08,38.14,11427.0,37.9094,37.9891,37.9094,37.9691,11427.0
2023-07-26 10:45:00,38.14,38.16,38.09,38.12,27657.0,37.9691,37.9891,37.9194,37.9492,27657.0
2023-07-26 10:50:00,38.12,38.12,38.03,38.07,6084.0,37.9492,37.9492,37.8596,37.8995,6084.0
2023-07-26 10:55:00,38.06,38.09,38.02,38.09,9215.0,37.8895,37.9194,37.8497,37.9194,9215.0
2023-07-26 11:00:00,38.09,38.15,38.03,38.15,9675.0,37.9194,37.9791,37.8596,37.9791,9675.0
2023-07-26 11:05:00,38.15,38.15,38.11,38.12,22046.0,37.9791,37.9791,37.9393,37.9492,22046.0
2023-07-26 11:10:00,38.13,38.13,38.07,38.09,10725.0,37.9592,37.9592,37.8995,37.9194,10725.0
2023-07-26 11:15:00,38.09,38.18,38.08,38.18,18603.0,37.9194,38.009,37.9094,38.009,18603.0
2023-07-26 11:20:00,38.18,38.22,38.16,38.18,11441.0,38.009,38.0488,37.9891,38.009,11441.0
2023-07-26 11:25:00,38.18,38.23,38.16,38.16,8390.0,38.009,38.0587,37.9891,37.9891,8390.0
2023-07-26 11:30:00,38.16,38.22,38.16,38.22,15649.0,37.9891,38.0488,37.9891,38.0488,15649.0
2023-07-26 11:35:00,38.21,38.27,38.17,38.17,34730.0,38.0388,38.0986,37.999,37.999,34730.0
2023-07-26 11:40:00,38.17,38.24,38.16,38.2,59087.0,37.999,38.0687,37.9891,38.0289,59087.0
2023-07-26 11:45:00,38.21,38.33,38.21,38.31,16800.0,38.0388,38.1583,38.0388,38.1384,16800.0
2023-07-26 11:50:00,38.34,38.34,38.32,38.34,9714.0,38.1683,38.1683,38.1483,38.1683,9714.0
2023-07-26 11:55:00,38.34,38.37,38.18,38.22,56479.0,38.1683,38.1981,38.009,38.0488,56479.0
2023-07-26 12:00:00,38.21,38.21,38.14,38.17,16742.0,38.0388,38.0388,37.9691,37.999,16742.0
2023-07-26 12:05:00,38.16,38.23,38.16,38.2,12106.0,37.9891,38.0587,37.9891,38.0289,12106.0
2023-07-26 12:10:00,38.2,38.22,38.17,38.22,5542.0,38.0289,38.0488,37.999,38.0488,5542.0
2023-07-26 12:15:00,38.22,38.25,38.21,38.22,9314.0,38.0488,38.0787,38.0388,38.0488,9314.0
2023-07-26 12:20:00,38.24,38.27,38.24,38.24,8132.0,38.0687,38.0986,38.0687,38.0687,8132.0
2023-07-26 12:25:00,38.24,38.26,38.21,38.24,7262.0,38.0687,38.0886,38.0388,38.0687,7262.0
2023-07-26 12:30:00,38.24,38.41,38.24,38.41,29481.0,38.0687,38.2379,38.0687,38.2379,29481.0
2023-07-26 12:35:00,38.42,38.5,38.38,38.46,103220.0,38.2479,38.3275,38.2081,38.2877,103220.0
2023-07-26 12:40:00,38.47,38.47,38.4,38.46,5699.0,38.2977,38.2977,38.228,38.2877,5699.0
2023-07-26 12:45:00,38.45,38.5,38.45,38.5,5601.0,38.2778,38.3275,38.2778,38.3275,5601.0
2023-07-26 12:50:00,38.49,38.5,38.33,38.34,21604.0,38.3176,38.3275,38.1583,38.1683,21604.0
2023-07-26 12:55:00,38.34,38.38,38.32,38.37,33204.0,38.1683,38.2081,38.1483,38.1981,33204.0
2023-07-26 13:00:00,38.37,38.45,38.35,38.44,9522.0,38.1981,38.2778,38.1782,38.2678,9522.0
2023-07-26 13:05:00,38.44,38.45,38.42,38.43,2656.0,38.2678,38.2778,38.2479,38.2578,2656.0
2023-07-26 13:10:00,38.42,38.42,38.37,38.39,8609.0,38.2479,38.2479,38.1981,38.218,8609.0
2023-07-26 13:15:00,38.39,38.43,38.39,38.4,5589.0,38.218,38.2578,38.218,38.228,5589.0
2023-07-26 13:20:00,38.41,38.41,38.38,38.39,6492.0,38.2379,38.2379,38.2081,38.218,6492.0
2023-07-26 13:25:00,38.4,38.4,38.37,38.38,8581.0,38.228,38.228,38.1981,38.2081,8581.0
2023-07-26 13:30:00,38.36,38.37,38.33,38.36,6802.0,38.1882,38.1981,38.1583,38.1882,6802.0
2023-07-26 13:35:00,38.34,38.35,38.32,38.33,6214.0,38.1683,38.1782,38.1483,38.1583,6214.0
2023-07-26 13:40:00,38.33,38.33,38.28,38.33,8974.0,38.1583,38.1583,38.1085,38.1583,8974.0
2023-07-26 13:45:00,38.33,38.33,38.28,38.33,6534.0,38.1583,38.1583,38.1085,38.1583,6534.0
2023-07-26 13:50:00,38.34,38.38,38.33,38.36,5682.0,38.1683,38.2081,38.1583,38.1882,5682.0
2023-07-26 13:55:00,38.35,38.35,38.29,38.3,4425.0,38.1782,38.1782,38.1185,38.1284,4425.0
2023-07-26 14:00:00,38.28,38.38,38.28,38.37,5898.0,38.1085,38.2081,38.1085,38.1981,5898.0
2023-07-26 14:05:00,38.37,38.4,38.33,38.39,5664.0,38.1981,38.228,38.1583,38.218,5664.0
2023-07-26 14:10:00,38.38,38.43,38.36,38.42,16314.0,38.2081,38.2578,38.1882,38.2479,16314.0
2023-07-26 14:15:00,38.41,38.45,38.39,38.39,12049.0,38.2379,38.2778,38.218,38.218,12049.0
2023-07-26 14:20:00,38.4,38.41,38.38,38.41,7643.0,38.228,38.2379,38.2081,38.2379,7643.0
2023-07-26 14:25:00,38.41,38.41,38.33,38.37,17146.0,38.2379,38.2379,38.1583,38.1981,17146.0
2023-07-26 14:30:00,38.38,38.44,38.37,38.41,13502.0,38.2081,38.2678,38.1981,38.2379,13502.0
2023-07-26 14:35:00,38.43,38.46,38.42,38.45,45181.0,38.2578,38.2877,38.2479,38.2778,45181.0
2023-07-26 14:40:00,38.45,38.46,38.42,38.45,13343.0,38.2778,38.2877,38.2479,38.2778,13343.0
2023-07-26 14:45:00,38.45,38.45,38.38,38.42,37069.0,38.2778,38.2778,38.2081,38.2479,37069.0
2023-07-26 14:50:00,38.41,38.44,38.4,38.44,11948.0,38.2379,38.2678,38.228,38.2678,11948.0
2023-07-26 14:55:00,38.44,38.44,38.41,38.44,13092.0,38.2678,38.2678,38.2379,38.2678,13092.0
2023-07-26 15:00:00,38.44,38.45,38.4,38.41,15555.0,38.2678,38.2778,38.228,38.2379,15555.0
2023-07-26 15:05:00,38.4,38.41,38.29,38.3,26621.0,38.228,38.2379,38.1185,38.1284,26621.0
2023-07-26 15:10:00,38.3,38.35,38.25,38.34,20527.0,38.1284,38.1782,38.0787,38.1683,20527.0
2023-07-26 15:15:00,38.34,38.34,38.29,38.31,19744.0,38.1683,38.1683,38.1185,38.1384,19744.0
2023-07-26 15:20:00,38.32,38.42,38.32,38.41,38523.0,38.1483,38.2479,38.1483,38.2379,38523.0
2023-07-26 15:25:00,38.4,38.41,38.36,38.38,19335.0,38.228,38.2379,38.1882,38.2081,19335.0
2023-07-26 15:30:00,38.38,38.38,38.33,38.38,34211.0,38.2081,38.2081,38.1583,38.2081,34211.0
2023-07-26 15:35:00,38.38,38.39,38.35,38.36,42880.0,38.2081,38.218,38.1782,38.1882,42880.0
2023-07-26 15:40:00,38.36,38.42,38.35,38.4,43004.0,38.1882,38.2479,38.1782,38.228,43004.0
2023-07-26 15:45:00,38.4,38.43,38.37,38.38,67927.0,38.228,38.2578,38.1981,38.2081,67927.0
2023-07-26 15:50:00,38.38,38.4,38.33,38.4,61885.0,38.2081,38.228,38.1583,38.228,61885.0
2023-07-26 15:55:00,38.4,38.46,38.38,38.4,155566.0,38.228,38.2877,38.2081,38.228,155566.0
2023-07-27 09:30:00,38.5,38.63,38.14,38.22,46583.0,38.3275,38.457,37.9691,38.0488,46583.0
2023-07-27 09:35:00,38.21,38.29,38.07,38.07,49594.0,38.0388,38.1185,37.8995,37.8995,49594.0
2023-07-27 09:40:00,38.05,38.31,37.98,38.25,42223.0,37.8796,38.1384,37.8099,38.0787,42223.0
2023-07-27 09:45:00,38.22,38.22,37.9,37.93,20312.0,38.0488,38.0488,37.7302,37.7601,20312.0
2023-07-27 09:50:00,37.95,38.21,37.94,38.2,30663.0,37.78,38.0388,37.77,38.0289,30663.0
2023-07-27 09:55:00,38.19,38.2,38.05,38.09,13069.0,38.0189,38.0289,37.8796,37.9194,13069.0
2023-07-27 10:00:00,38.09,38.12,38.0,38.0,23882.0,37.9194,37.9492,37.8298,37.8298,23882.0
2023-07-27 10:05:00,38.0,38.12,37.97,38.1,15332.0,37.8298,37.9492,37.7999,37.9293,15332.0
2023-07-27 10:10:00,38.12,38.12,38.06,38.1,11000.0,37.9492,37.9492,37.8895,37.9293,11000.0
2023-07-27 10:15:00,38.1,38.21,38.1,38.12,43109.0,37.9293,38.0388,37.9293,37.9492,43109.0
2023-07-27 10:20:00,38.11,38.11,38.01,38.05,45446.0,37.9393,37.9393,37.8397,37.8796,45446.0
2023-07-27 10:25:00,38.05,38.08,37.99,38.02,18472.0,37.8796,37.9094,37.8198,37.8497,18472.0
2023-07-27 10:30:00,38.03,38.09,37.97,38.05,24164.0,37.8596,37.9194,37.7999,37.8796,24164.0
2023-07-27 10:35:00,38.08,38.16,38.06,38.15,20237.0,37.9094,37.9891,37.8895,37.9791,20237.0
2023-07-27 10:40:00,38.16,38.18,38.12,38.12,14694.0,37.9891,38.009,37.9492,37.9492,14694.0
2023-07-27 10:45:00,38.09,38.23,38.08,38.22,12536.0,37.9194,38.0587,37.9094,38.0488,12536.0
2023-07-27 10:50:00,38.21,38.28,38.17,38.23,66657.0,38.0388,38.1085,37.999,38.0587,66657.0
2023-07-27 10:55:00,38.23,38.25,38.17,38.2,10186.0,38.0587,38.0787,37.999,38.0289,10186.0
2023-07-27 11:00:00,38.2,38.23,38.18,38.18,8555.0,38.0289,38.0587,38.009,38.009,8555.0
2023-07-27 11:05:00,38.2,38.2,38.17,38.18,4984.0,38.0289,38.0289,37.999,38.009,4984.0
2023-07-27 11:10:00,38.18,38.23,38.17,38.21,7281.0,38.009,38.0587,37.999,38.0388,7281.0
2023-07-27 11:15:00,38.22,38.26,38.19,38.25,12791.0,38.0488,38.0886,38.0189,38.0787,12791.0
2023-07-27 11:20:00,38.26,38.28,38.2,38.2,7744.0,38.0886,38.1085,38.0289,38.0289,7744.0
2023-07-27 11:25:00,38.21,38.23,38.19,38.22,22668.0,38.0388,38.0587,38.0189,38.0488,22668.0
2023-07-27 11:30:00,38.22,38.29,38.21,38.29,20530.0,38.0488,38.1185,38.0388,38.1185,20530.0
2023-07-27 11:35:00,38.29,38.34,38.24,38.34,35043.0,38.1185,38.1683,38.0687,38.1683,35043.0
2023-07-27 11:40:00,38.34,38.39,38.3,38.31,21543.0,38.1683,38.218,38.1284,38.1384,21543.0
2023-07-27 11:45:00,38.29,38.3,38.26,38.27,13024.0,38.1185,38.1284,38.0886,38.0986,13024.0
2023-07-27 11:50:00,38.27,38.33,38.26,38.29,12925.0,38.0986,38.1583,38.0886,38.1185,12925.0
2023-07-27 11:55:00,38.29,38.33,38.28,38.32,9936.0,38.1185,38.1583,38.1085,38.1483,9936.0
2023-07-27 12:00:00,38.31,38.4,38.31,38.38,6789.0,38.1384,38.228,38.1384,38.2081,6789.0
2023-07-27 12:05:00,38.39,38.43,38.37,38.4,8158.0,38.218,38.2578,38.1981,38.228,8158.0
2023-07-27 12:10:00,38.39,38.41,38.37,38.38,7019.0,38.218,38.2379,38.1981,38.2081,7019.0
2023-07-27 12:15:00,38.38,38.39,38.36,38.37,4600.0,38.2081,38.218,38.1882,38.1981,4600.0
2023-07-27 12:20:00,38.36,38.39,38.35,38.39,5161.0,38.1882,38.218,38.1782,38.218,5161.0
2023-07-27 12:25:00,38.39,38.42,38.38,38.41,6240.0,38.218,38.2479,38.2081,38.2379,6240.0
2023-07-27 12:30:00,38.41,38.42,38.39,38.39,6530.0,38.2379,38.2479,38.218,38.218,6530.0
2023-07-27 12:35:00,38.39,38.39,38.34,38.37,11973.0,38.218,38.218,38.1683,38.1981,11973.0
2023-07-27 12:40:00,38.37,38.38,38.35,38.38,7208.0,38.1981,38.2081,38.1782,38.2081,7208.0
2023-07-27 12:45:00,38.38,38.39,38.3,38.3,20640.0,38.2081,38.218,38.1284,38.1284,20640.0
2023-07-27 12:50:00,38.3,38.3,38.27,38.29,9084.0,38.1284,38.1284,38.0986,38.1185,9084.0
2023-07-27 12:55:00,38.3,38.32,38.29,38.3,11438.0,38.1284,38.1483,38.1185,38.1284,11438.0
2023-07-27 13:00:00,38.3,38.31,38.27,38.27,11093.0,38.1284,38.1384,38.0986,38.0986,11093.0
2023-07-27 13:05:00,38.27,38.28,38.2,38.23,19528.0,38.0986,38.1085,38.0289,38.0587,19528.0
2023-07-27 13:10:00,38.24,38.26,38.23,38.23,7707.0,38.0687,38.0886,38.0587,38.0587,7707.0
2023-07-27 13:15:00,38.23,38.23,38.18,38.2,3580.0,38.0587,38.0587,38.009,38.0289,3580.0
2023-07-27 13:20:00,38.19,38.21,38.16,38.2,3982.0,38.0189,38.0388,37.9891,38.0289,3982.0
2023-07-27 13:25:00,38.2,38.21,38.14,38.14,10274.0,38.0289,38.0388,37.9691,37.9691,10274.0
2023-07-27 13:30:00,38.14,38.15,38.08,38.09,6945.0,37.9691,37.9791,37.9094,37.9194,6945.0
2023-07-27 13:35:00,38.08,38.1,38.07,38.09,5607.0,37.9094,37.9293,37.8995,37.9194,5607.0
2023-07-27 13:40:00,38.09,38.09,38.03,38.08,28445.0,37.9194,37.9194,37.8596,37.9094,28445.0
2023-07-27 13:45:00,38.07,38.07,38.02,38.05,11403.0,37.8995,37.8995,37.8497,37.8796,11403.0
2023-07-27 13:50:00,38.05,38.06,38.0,38.01,8169.0,37.8796,37.8895,37.8298,37.8397,8169.0
2023-07-27 13:55:00,38.02,38.04,37.99,38.01,8950.0,37.8497,37.8696,37.8198,37.8397,8950.0
2023-07-27 14:00:00,38.0,38.0,37.95,37.96,8600.0,37.8298,37.8298,37.78,37.79,8600.0
2023-07-27 14:05:00,37.96,37.96,37.93,37.94,7126.0,37.79,37.79,37.7601,37.77,7126.0
2023-07-27 14:10:00,37.94,37.94,37.84,37.85,16470.0,37.77,37.77,37.6705,37.6804,16470.0
2023-07-27 14:15:00,37.86,37.88,37.85,37.87,3500.0,37.6904,37.7103,37.6804,37.7004,3500.0
2023-07-27 14:20:00,37.87,37.92,37.87,37.89,7035.0,37.7004,37.7501,37.7004,37.7203,7035.0
2023-07-27 14:25:00,37.89,37.9,37.84,37.86,6925.0,37.7203,37.7302,37.6705,37.6904,6925.0
2023-07-27 14:30:00,37.83,37.85,37.8,37.82,4348.0,37.6605,37.6804,37.6307,37.6506,4348.0
2023-07-27 14:35:00,37.82,37.82,37.72,37.73,15010.0,37.6506,37.6506,37.551,37.561,15010.0
2023-07-27 14:40:00,37.73,37.75,37.72,37.74,9769.0,37.561,37.5809,37.551,37.5709,9769.0
2023-07-27 14:45:00,37.73,37.75,37.73,37.73,11874.0,37.561,37.5809,37.561,37.561,11874.0
2023-07-27 14:50:00,37.73,37.74,37.69,37.73,6520.0,37.561,37.5709,37.5212,37.561,6520.0
2023-07-27 14:55:00,37.73,37.74,37.7,37.7,10414.0,37.561,37.5709,37.5311,37.5311,10414.0
2023-07-27 15:00:00,37.7,37.74,37.7,37.72,13019.0,37.5311,37.5709,37.5311,37.551,13019.0
2023-07-27 15:05:00,37.72,37.75,37.7,37.75,7477.0,37.551,37.5809,37.5311,37.5809,7477.0
2023-07-27 15:10:00,37.75,37.81,37.74,37.79,12485.0,37.5809,37.6406,37.5709,37.6207,12485.0
2023-07-27 15:15:00,37.79,37.84,37.78,37.84,6400.0,37.6207,37.6705,37.6108,37.6705,6400.0
2023-07-27 15:20:00,37.84,37.84,37.77,37.78,9115.0,37.6705,37.6705,37.6008,37.6108,9115.0
2023-07-27 15:25:00,37.79,37.8,37.77,37.77,13168.0,37.6207,37.6307,37.6008,37.6008,13168.0
2023-07-27 15:30:00,37.78,37.82,37.77,37.79,15979.0,37.6108,37.6506,37.6008,37.6207,15979.0
2023-07-27 15:35:00,37.78,37.78,37.74,37.75,28656.0,37.6108,37.6108,37.5709,37.5809,28656.0
2023-07-27 15:40:00,37.75,37.75,37.63,37.64,40510.0,37.5809,37.5809,37.4614,37.4714,40510.0
2023-07-27 15:45:00,37.64,37.65,37.55,37.55,42217.0,37.4714,37.4813,37.3818,37.3818,42217.0
2023-07-27 15:50:00,37.55,37.65,37.51,37.62,95811.0,37.3818,37.4813,37.342,37.4515,95811.0
2023-07-27 15:55:00,37.61,37.66,37.59,37.63,128250.0,37.4415,37.4913,37.4216,37.4614,128250.0
2023-07-28 09:30:00,39.17,39.3,39.0,39.24,144967.0,38.9945,39.124,38.8253,39.0642,144967.0
2023-07-28 09:35:00,39.21,39.51,39.18,39.37,134178.0,39.0344,39.333,39.0045,39.1936,134178.0
2023-07-28 09:40:00,39.39,39.47,39.27,39.38,75093.0,39.2135,39.2932,39.0941,39.2036,75093.0
2023-07-28 09:45:00,39.38,39.48,39.26,39.42,56880.0,39.2036,39.3031,39.0841,39.2434,56880.0
2023-07-28 09:50:00,39.4,39.4,39.17,39.25,35106.0,39.2235,39.2235,38.9945,39.0742,35106.0
2023-07-28 09:55:00,39.26,39.39,39.22,39.28,19562.0,39.0841,39.2135,39.0443,39.104,19562.0
2023-07-28 10:00:00,39.29,39.32,39.2,39.27,24405.0,39.114,39.1439,39.0244,39.0941,24405.0
2023-07-28 10:05:00,39.27,39.28,39.08,39.14,51289.0,39.0941,39.104,38.9049,38.9647,51289.0
2023-07-28 10:10:00,39.14,39.35,39.14,39.35,37124.0,38.9647,39.1737,38.9647,39.1737,37124.0
2023-07-28 10:15:00,39.35,39.4,39.3,39.38,23586.0,39.1737,39.2235,39.124,39.2036,23586.0
2023-07-28 10:20:00,39.37,39.4,39.3,39.36,26242.0,39.1936,39.2235,39.124,39.1837,26242.0
2023-07-28 10:25:00,39.36,39.39,39.26,39.27,50235.0,39.1837,39.2135,39.0841,39.0941,50235.0
2023-07-28 10:30:00,39.26,39.3,39.12,39.25,41614.0,39.0841,39.124,38.9448,39.0742,41614.0
2023-07-28 10:35:00,39.25,39.32,39.21,39.23,20801.0,39.0742,39.1439,39.0344,39.0543,20801.0
2023-07-28 10:40:00,39.23,39.36,39.18,39.33,57228.0,39.0543,39.1837,39.0045,39.1538,57228.0
2023-07-28 10:45:00,39.34,39.36,39.28,39.28,32603.0,39.1638,39.1837,39.104,39.104,32603.0
2023-07-28 10:50:00,39.28,39.29,39.05,39.05,21763.0,39.104,39.114,38.8751,38.8751,21763.0
2023-07-28 10:55:00,39.06,39.12,39.01,39.12,39406.0,38.885,38.9448,38.8353,38.9448,39406.0
2023-07-28 11:00:00,39.12,39.12,39.02,39.04,10585.0,38.9448,38.9448,38.8452,38.8651,10585.0
2023-07-28 11:05:00,39.05,39.18,39.04,39.15,23752.0,38.8751,39.0045,38.8651,38.9746,23752.0
2023-07-28 11:10:00,39.13,39.15,39.11,39.14,9755.0,38.9547,38.9746,38.9348,38.9647,9755.0
2023-07-28 11:15:00,39.14,39.21,39.13,39.16,13627.0,38.9647,39.0344,38.9547,38.9846,13627.0
2023-07-28 11:20:00,39.15,39.19,39.11,39.19,11111.0,38.9746,39.0144,38.9348,39.0144,11111.0
2023-07-28 11:25:00,39.19,39.28,39.18,39.27,50137.0,39.0144,39.104,39.0045,39.0941,50137.0
2023-07-28 11:30:00,39.26,39.31,39.23,39.25,35194.0,39.0841,39.1339,39.0543,39.0742,35194.0
2023-07-28 11:35:00,39.25,39.31,39.24,39.3,30148.0,39.0742,39.1339,39.0642,39.124,30148.0
2023-07-28 11:40:00,39.3,39.36,39.3,39.32,32096.0,39.124,39.1837,39.124,39.1439,32096.0
2023-07-28 11:45:00,39.31,39.32,39.26,39.29,15473.0,39.1339,39.1439,39.0841,39.114,15473.0
2023-07-28 11:50:00,39.29,39.35,39.27,39.34,31523.0,39.114,39.1737,39.0941,39.1638,31523.0
2023-07-28 11:55:00,39.34,39.4,39.31,39.37,18749.0,39.1638,39.2235,39.1339,39.1936,18749.0
2023-07-28 12:00:00,39.37,39.44,39.32,39.43,27591.0,39.1936,39.2633,39.1439,39.2534,27591.0
2023-07-28 12:05:00,39.44,39.46,39.41,39.43,19778.0,39.2633,39.2832,39.2335,39.2534,19778.0
2023-07-28 12:10:00,39.43,39.44,39.39,39.43,30900.0,39.2534,39.2633,39.2135,39.2534,30900.0
2023-07-28 12:15:00,39.44,39.44,39.38,39.38,17666.0,39.2633,39.2633,39.2036,39.2036,17666.0
2023-07-28 12:20:00,39.39,39.49,39.39,39.49,20947.0,39.2135,39.3131,39.2135,39.3131,20947.0
2023-07-28 12:25:00,39.49,39.5,39.45,39.5,25981.0,39.3131,39.3231,39.2733,39.3231,25981.0
2023-07-28 12:30:00,39.5,39.61,39.49,39.61,45426.0,39.3231,39.4326,39.3131,39.4326,45426.0
2023-07-28 12:35:00,39.61,39.62,39.56,39.56,14216.0,39.4326,39.4425,39.3828,39.3828,14216.0
2023-07-28 12:40:00,39.57,39.57,39.48,39.52,70329.0,39.3927,39.3927,39.3031,39.343,70329.0
2023-07-28 12:45:00,39.52,39.53,39.49,39.52,12689.0,39.343,39.3529,39.3131,39.343,12689.0
2023-07-28 12:50:00,39.52,39.56,39.51,39.52,12623.0,39.343,39.3828,39.333,39.343,12623.0
2023-07-28 12:55:00,39.53,39.56,39.51,39.54,13154.0,39.3529,39.3828,39.333,39.3629,13154.0
2023-07-28 13:00:00,39.53,39.58,39.53,39.57,15599.0,39.3529,39.4027,39.3529,39.3927,15599.0
2023-07-28 13:05:00,39.57,39.62,39.55,39.55,32336.0,39.3927,39.4425,39.3728,39.3728,32336.0
2023-07-28 13:10:00,39.55,39.56,39.53,39.55,13447.0,39.3728,39.3828,39.3529,39.3728,13447.0
2023-07-28 13:15:00,39.55,39.55,39.49,39.5,41155.0,39.3728,39.3728,39.3131,39.3231,41155.0
2023-07-28 13:20:00,39.5,39.55,39.49,39.55,28239.0,39.3231,39.3728,39.3131,39.3728,28239.0
2023-07-28 13:25:00,39.55,39.58,39.53,39.56,15318.0,39.3728,39.4027,39.3529,39.3828,15318.0
2023-07-28 13:30:00,39.55,39.56,39.54,39.55,16397.0,39.3728,39.3828,39.3629,39.3728,16397.0
2023-07-28 13:35:00,39.56,39.59,39.54,39.57,15093.0,39.3828,39.4127,39.3629,39.3927,15093.0
2023-07-28 13:40:00,39.58,39.64,39.57,39.59,18474.0,39.4027,39.4624,39.3927,39.4127,18474.0
2023-07-28 13:45:00,39.59,39.64,39.57,39.64,11400.0,39.4127,39.4624,39.3927,39.4624,11400.0
2023-07-28 13:50:00,39.64,39.7,39.62,39.7,21912.0,39.4624,39.5222,39.4425,39.5222,21912.0
2023-07-28 13:55:00,39.69,39.75,39.69,39.75,24939.0,39.5122,39.5719,39.5122,39.5719,24939.0
2023-07-28 14:00:00,39.76,39.77,39.73,39.73,24147.0,39.5819,39.5918,39.552,39.552,24147.0
2023-07-28 14:05:00,39.73,39.76,39.72,39.73,17562.0,39.552,39.5819,39.5421,39.552,17562.0
2023-07-28 14:10:00,39.73,39.74,39.66,39.67,26106.0,39.552,39.562,39.4823,39.4923,26106.0
2023-07-28 14:15:00,39.66,39.69,39.65,39.67,17779.0,39.4823,39.5122,39.4724,39.4923,17779.0
2023-07-28 14:20:00,39.68,39.74,39.67,39.71,15369.0,39.5022,39.562,39.4923,39.5321,15369.0
2023-07-28 14:25:00,39.71,39.77,39.7,39.76,12905.0,39.5321,39.5918,39.5222,39.5819,12905.0
2023-07-28 14:30:00,39.75,39.76,39.7,39.71,20307.0,39.5719,39.5819,39.5222,39.5321,20307.0
2023-07-28 14:35:00,39.71,39.72,39.51,39.57,93931.0,39.5321,39.5421,39.333,39.3927,93931.0
2023-07-28 14:40:00,39.58,39.61,39.53,39.56,47732.0,39.4027,39.4326,39.3529,39.3828,47732.0
2023-07-28 14:45:00,39.57,39.58,39.49,39.52,87165.0,39.3927,39.4027,39.3131,39.343,87165.0
2023-07-28 14:50:00,39.52,39.64,39.49,39.62,34163.0,39.343,39.4624,39.3131,39.4425,34163.0
2023-07-28 14:55:00,39.62,39.64,39.57,39.63,38678.0,39.4425,39.4624,39.3927,39.4525,38678.0
2023-07-28 15:00:00,39.63,39.65,39.59,39.65,18230.0,39.4525,39.4724,39.4127,39.4724,18230.0
2023-07-28 15:05:00,39.65,39.68,39.62,39.62,31112.0,39.4724,39.5022,39.4425,39.4425,31112.0
2023-07-28 15:10:00,39.63,39.66,39.61,39.64,29241.0,39.4525,39.4823,39.4326,39.4624,29241.0
2023-07-28 15:15:00,39.64,39.66,39.63,39.64,17700.0,39.4624,39.4823,39.4525,39.4624,17700.0
2023-07-28 15:20:00,39.64,39.65,39.6,39.61,25834.0,39.4624,39.4724,39.4226,39.4326,25834.0
2023-07-28 15:25:00,39.61,39.62,39.58,39.59,43055.0,39.4326,39.4425,39.4027,39.4127,43055.0
2023-07-28 15:30:00,39.59,39.61,39.56,39.57,27330.0,39.4127,39.4326,39.3828,39.3927,27330.0
2023-07-28 15:35:00,39.57,39.58,39.53,39.55,24227.0,39.3927,39.4027,39.3529,39.3728,24227.0
2023-07-28 15:40:00,39.55,39.57,39.5,39.52,38897.0,39.3728,39.3927,39.3231,39.343,38897.0
2023-07-28 15:45:00,39.52,39.59,39.51,39.59,35400.0,39.343,39.4127,39.333,39.4127,35400.0
2023-07-28 15:50:00,39.59,39.62,39.57,39.61,80899.0,39.4127,39.4425,39.3927,39.4326,80899.0
2023-07-28 15:55:00,39.61,39.62,39.55,39.55,162991.0,39.4326,39.4425,39.3728,39.3728,162991.0
2023-07-31 09:30:00,40.0,40.98,39.95,40.96,389674.0,39.8208,40.7964,39.771,40.7765,389674.0
2023-07-31 09:35:00,40.98,41.15,40.83,40.92,228025.0,40.7964,40.9657,40.6471,40.7367,228025.0
2023-07-31 09:40:00,40.95,41.08,40.77,40.96,113390.0,40.7666,40.896,40.5874,40.7765,113390.0
2023-07-31 09:45:00,40.98,41.07,40.75,41.05,129736.0,40.7964,40.886,40.5675,40.8661,129736.0
2023-07-31 09:50:00,41.06,41.09,40.77,40.8,100803.0,40.8761,40.9059,40.5874,40.6172,100803.0
2023-07-31 09:55:00,40.8,40.83,40.63,40.8,43478.0,40.6172,40.6471,40.448,40.6172,43478.0
2023-07-31 10:00:00,40.8,41.02,40.79,40.98,112993.0,40.6172,40.8362,40.6073,40.7964,112993.0
2023-07-31 10:05:00,40.98,41.02,40.89,40.95,60940.0,40.7964,40.8362,40.7068,40.7666,60940.0
2023-07-31 10:10:00,40.94,41.0,40.87,40.89,45766.0,40.7566,40.8163,40.6869,40.7068,45766.0
2023-07-31 10:15:00,40.88,40.98,40.86,40.88,38338.0,40.6969,40.7964,40.677,40.6969,38338.0
2023-07-31 10:20:00,40.88,41.0,40.83,40.87,87829.0,40.6969,40.8163,40.6471,40.6869,87829.0
2023-07-31 10:25:00,40.87,40.93,40.87,40.89,40724.0,40.6869,40.7466,40.6869,40.7068,40724.0
2023-07-31 10:30:00,40.9,40.95,40.86,40.93,48038.0,40.7168,40.7666,40.677,40.7466,48038.0
2023-07-31 10:35:00,40.94,40.95,40.83,40.85,58098.0,40.7566,40.7666,40.6471,40.667,58098.0
2023-07-31 10:40:00,40.84,40.9,40.83,40.87,24258.0,40.6571,40.7168,40.6471,40.6869,24258.0
2023-07-31 10:45:00,40.87,40.94,40.81,40.92,64835.0,40.6869,40.7566,40.6272,40.7367,64835.0
2023-07-31 10:50:00,40.92,41.01,40.9,40.98,120787.0,40.7367,40.8263,40.7168,40.7964,120787.0
2023-07-31 10:55:00,40.99,41.08,40.95,41.02,75285.0,40.8064,40.896,40.7666,40.8362,75285.0
2023-07-31 11:00:00,41.03,41.03,40.92,40.93,39161.0,40.8462,40.8462,40.7367,40.7466,39161.0
2023-07-31 11:05:00,40.94,41.02,40.9,40.98,61238.0,40.7566,40.8362,40.7168,40.7964,61238.0
2023-07-31 11:10:00,40.98,40.98,40.88,40.89,30198.0,40.7964,40.7964,40.6969,40.7068,30198.0
2023-07-31 11:15:00,40.89,40.96,40.86,40.95,43072.0,40.7068,40.7765,40.677,40.7666,43072.0
2023-07-31 11:20:00,40.96,41.0,40.93,40.98,54718.0,40.7765,40.8163,40.7466,40.7964,54718.0
2023-07-31 11:25:00,40.97,41.01,40.94,41.0,35054.0,40.7865,40.8263,40.7566,40.8163,35054.0
2023-07-31 11:30:00,41.0,41.03,40.85,40.91,130791.0,40.8163,40.8462,40.667,40.7267,130791.0
2023-07-31 11:35:00,40.91,40.99,40.85,40.9,34593.0,40.7267,40.8064,40.667,40.7168,34593.0
2023-07-31 11:40:00,40.9,40.93,40.86,40.93,32804.0,40.7168,40.7466,40.677,40.7466,32804.0
2023-07-31 11:45:00,40.93,40.99,40.92,40.97,37577.0,40.7466,40.8064,40.7367,40.7865,37577.0
2023-07-31 11:50:00,40.96,40.98,40.85,40.87,85416.0,40.7765,40.7964,40.667,40.6869,85416.0
2023-07-31 11:55:00,40.88,40.93,40.85,40.91,25935.0,40.6969,40.7466,40.667,40.7267,25935.0
2023-07-31 12:00:00,40.92,40.98,40.89,40.94,37930.0,40.7367,40.7964,40.7068,40.7566,37930.0
2023-07-31 12:05:00,40.94,40.94,40.89,40.93,26185.0,40.7566,40.7566,40.7068,40.7466,26185.0
2023-07-31 12:10:00,40.93,40.97,40.92,40.93,30584.0,40.7466,40.7865,40.7367,40.7466,30584.0
2023-07-31 12:15:00,40.93,40.93,40.86,40.9,26605.0,40.7466,40.7466,40.677,40.7168,26605.0
2023-07-31 12:20:00,40.9,41.0,40.88,40.99,48383.0,40.7168,40.8163,40.6969,40.8064,48383.0
2023-07-31 12:25:00,40.99,41.06,40.97,41.02,108643.0,40.8064,40.8761,40.7865,40.8362,108643.0
2023-07-31 12:30:00,41.02,41.04,40.94,41.02,55931.0,40.8362,40.8562,40.7566,40.8362,55931.0
2023-07-31 12:35:00,41.03,41.13,41.02,41.04,112833.0,40.8462,40.9458,40.8362,40.8562,112833.0
2023-07-31 12:40:00,41.04,41.09,40.97,40.97,55338.0,40.8562,40.9059,40.7865,40.7865,55338.0
2023-07-31 12:45:00,40.97,41.03,40.94,40.94,27563.0,40.7865,40.8462,40.7566,40.7566,27563.0
2023-07-31 12:50:00,40.94,41.01,40.92,40.98,33548.0,40.7566,40.8263,40.7367,40.7964,33548.0
2023-07-31 12:55:00,40.98,40.99,40.92,40.98,27122.0,40.7964,40.8064,40.7367,40.7964,27122.0
2023-07-31 13:00:00,40.98,40.99,40.93,40.94,21362.0,40.7964,40.8064,40.7466,40.7566,21362.0
2023-07-31 13:05:00,40.94,40.95,40.86,40.94,41096.0,40.7566,40.7666,40.677,40.7566,41096.0
2023-07-31 13:10:00,40.94,41.01,40.93,40.98,32182.0,40.7566,40.8263,40.7466,40.7964,32182.0
2023-07-31 13:15:00,40.98,41.0,40.94,40.97,26731.0,40.7964,40.8163,40.7566,40.7865,26731.0
2023-07-31 13:20:00,40.96,41.06,40.94,41.06,18934.0,40.7765,40.8761,40.7566,40.8761,18934.0
2023-07-31 13:25:00,41.06,41.08,40.99,41.01,68503.0,40.8761,40.896,40.8064,40.8263,68503.0
2023-07-31 13:30:00,41.01,41.07,41.0,41.03,56072.0,40.8263,40.886,40.8163,40.8462,56072.0
2023-07-31 13:35:00,41.03,41.05,41.01,41.02,22504.0,40.8462,40.8661,40.8263,40.8362,22504.0
2023-07-31 13:40:00,41.02,41.04,41.0,41.02,28674.0,40.8362,40.8562,40.8163,40.8362,28674.0
2023-07-31 13:45:00,41.03,41.09,41.02,41.07,30675.0,40.8462,40.9059,40.8362,40.886,30675.0
2023-07-31 13:50:00,41.07,41.1,41.05,41.09,26822.0,40.886,40.9159,40.8661,40.9059,26822.0
2023-07-31 13:55:00,41.1,41.11,41.03,41.05,52648.0,40.9159,40.9258,40.8462,40.8661,52648.0
2023-07-31 14:00:00,41.06,41.17,41.06,41.16,40501.0,40.8761,40.9856,40.8761,40.9756,40501.0
2023-07-31 14:05:00,41.16,41.18,41.13,41.14,31131.0,40.9756,40.9955,40.9458,40.9557,31131.0
2023-07-31 14:10:00,41.14,41.14,41.09,41.1,41899.0,40.9557,40.9557,40.9059,40.9159,41899.0
2023-07-31 14:15:00,41.1,41.14,41.09,41.14,18648.0,40.9159,40.9557,40.9059,40.9557,18648.0
2023-07-31 14:20:00,41.14,41.14,41.06,41.06,22221.0,40.9557,40.9557,40.8761,40.8761,22221.0
2023-07-31 14:25:00,41.06,41.13,41.06,41.12,33590.0,40.8761,40.9458,40.8761,40.9358,33590.0
2023-07-31 14:30:00,41.12,41.13,41.07,41.09,48392.0,40.9358,40.9458,40.886,40.9059,48392.0
2023-07-31 14:35:00,41.08,41.11,41.03,41.05,31457.0,40.896,40.9258,40.8462,40.8661,31457.0
2023-07-31 14:40:00,41.06,41.11,41.05,41.07,27342.0,40.8761,40.9258,40.8661,40.886,27342.0
2023-07-31 14:45:00,41.08,41.1,41.04,41.09,20297.0,40.896,40.9159,40.8562,40.9059,20297.0
2023-07-31 14:50:00,41.1,41.15,41.09,41.13,40281.0,40.9159,40.9657,40.9059,40.9458,40281.0
2023-07-31 14:55:00,41.13,41.19,41.13,41.19,35706.0,40.9458,41.0055,40.9458,41.0055,35706.0
2023-07-31 15:00:00,41.19,41.21,41.17,41.18,44224.0,41.0055,41.0254,40.9856,40.9955,44224.0
2023-07-31 15:05:00,41.19,41.21,41.12,41.13,35722.0,41.0055,41.0254,40.9358,40.9458,35722.0
2023-07-31 15:10:00,41.13,41.14,41.04,41.05,24669.0,40.9458,40.9557,40.8562,40.8661,24669.0
2023-07-31 15:15:00,41.05,41.1,41.04,41.05,39899.0,40.8661,40.9159,40.8562,40.8661,39899.0
2023-07-31 15:20:00,41.05,41.06,41.01,41.05,22647.0,40.8661,40.8761,40.8263,40.8661,22647.0
2023-07-31 15:25:00,41.05,41.1,41.03,41.08,75669.0,40.8661,40.9159,40.8462,40.896,75669.0
2023-07-31 15:30:00,41.08,41.12,41.01,41.07,67479.0,40.896,40.9358,40.8263,40.886,67479.0
2023-07-31 15:35:00,41.08,41.13,41.06,41.09,67640.0,40.896,40.9458,40.8761,40.9059,67640.0
2023-07-31 15:40:00,41.09,41.1,41.06,41.08,63053.0,40.9059,40.9159,40.8761,40.896,63053.0
2023-07-31 15:45:00,41.08,41.08,40.99,41.03,104881.0,40.896,40.896,40.8064,40.8462,104881.0
2023-07-31 15:50:00,41.03,41.11,41.02,41.07,156185.0,40.8462,40.9258,40.8362,40.886,156185.0
2023-07-31 15:55:00,41.06,41.11,41.02,41.02,331886.0,40.8761,40.9258,40.8362,40.8362,331886.0
2023-08-01 09:30:00,40.32,40.54,40.11,40.34,194999.0,40.1394,40.3584,39.9303,40.1593,194999.0
2023-08-01 09:35:00,40.36,40.61,40.29,40.61,67962.0,40.1792,40.4281,40.1095,40.4281,67962.0
2023-08-01 09:40:00,40.62,40.79,40.59,40.7,87752.0,40.438,40.6073,40.4082,40.5177,87752.0
2023-08-01 09:45:00,40.69,40.72,40.5,40.65,72568.0,40.5077,40.5376,40.3186,40.4679,72568.0
2023-08-01 09:50:00,40.66,40.97,40.64,40.88,61389.0,40.4779,40.7865,40.4579,40.6969,61389.0
2023-08-01 09:55:00,40.88,40.89,40.65,40.65,16615.0,40.6969,40.7068,40.4679,40.4679,16615.0
2023-08-01 10:00:00,40.66,40.72,40.59,40.65,32684.0,40.4779,40.5376,40.4082,40.4679,32684.0
2023-08-01 10:05:00,40.64,40.74,40.62,40.72,38755.0,40.4579,40.5575,40.438,40.5376,38755.0
2023-08-01 10:10:00,40.73,40.75,40.65,40.69,23378.0,40.5475,40.5675,40.4679,40.5077,23378.0
2023-08-01 10:15:00,40.68,40.71,40.53,40.53,41228.0,40.4978,40.5276,40.3484,40.3484,41228.0
2023-08-01 10:20:00,40.54,40.65,40.53,40.65,26690.0,40.3584,40.4679,40.3484,40.4679,26690.0
2023-08-01 10:25:00,40.65,40.71,40.59,40.67,39602.0,40.4679,40.5276,40.4082,40.4878,39602.0
2023-08-01 10:30:00,40.67,40.71,40.58,40.7,15854.0,40.4878,40.5276,40.3982,40.5177,15854.0
2023-08-01 10:35:00,40.71,40.83,40.71,40.73,32232.0,40.5276,40.6471,40.5276,40.5475,32232.0
2023-08-01 10:40:00,40.71,40.73,40.65,40.66,11976.0,40.5276,40.5475,40.4679,40.4779,11976.0
2023-08-01 10:45:00,40.66,40.66,40.57,40.59,10779.0,40.4779,40.4779,40.3883,40.4082,10779.0
2023-08-01 10:50:00,40.58,40.6,40.43,40.44,15032.0,40.3982,40.4181,40.2489,40.2588,15032.0
2023-08-01 10:55:00,40.43,40.49,40.43,40.46,8996.0,40.2489,40.3086,40.2489,40.2788,8996.0
2023-08-01 11:00:00,40.45,40.53,40.44,40.53,15974.0,40.2688,40.3484,40.2588,40.3484,15974.0
2023-08-01 11:05:00,40.54,40.61,40.43,40.45,29748.0,40.3584,40.4281,40.2489,40.2688,29748.0
2023-08-01 11:10:00,40.47,40.57,40.47,40.54,56225.0,40.2887,40.3883,40.2887,40.3584,56225.0
2023-08-01 11:15:00,40.54,40.61,40.5,40.53,55370.0,40.3584,40.4281,40.3186,40.3484,55370.0
2023-08-01 11:20:00,40.53,40.54,40.4,40.4,47770.0,40.3484,40.3584,40.219,40.219,47770.0
2023-08-01 11:25:00,40.39,40.41,40.36,40.36,14260.0,40.2091,40.229,40.1792,40.1792,14260.0
2023-08-01 11:30:00,40.36,40.36,40.28,40.3,61838.0,40.1792,40.1792,40.0996,40.1195,61838.0
2023-08-01 11:35:00,40.3,40.35,40.25,40.31,74606.0,40.1195,40.1692,40.0697,40.1294,74606.0
2023-08-01 11:40:00,40.31,40.34,40.27,40.27,21030.0,40.1294,40.1593,40.0896,40.0896,21030.0
2023-08-01 11:45:00,40.27,40.35,40.27,40.33,27996.0,40.0896,40.1692,40.0896,40.1493,27996.0
2023-08-01 11:50:00,40.33,40.34,40.25,40.27,15775.0,40.1493,40.1593,40.0697,40.0896,15775.0
2023-08-01 11:55:00,40.27,40.31,40.25,40.27,13265.0,40.0896,40.1294,40.0697,40.0896,13265.0
2023-08-01 12:00:00,40.27,40.28,40.22,40.27,12727.0,40.0896,40.0996,40.0398,40.0896,12727.0
2023-08-01 12:05:00,40.29,40.5,40.18,40.23,241935.0,40.1095,40.3186,40.0,40.0498,241935.0
2023-08-01 12:10:00,40.23,40.32,40.21,40.32,22741.0,40.0498,40.1394,40.0299,40.1394,22741.0
2023-08-01 12:15:00,40.33,40.37,40.31,40.36,11348.0,40.1493,40.1892,40.1294,40.1792,11348.0
2023-08-01 12:20:00,40.39,40.39,40.32,40.33,14654.0,40.2091,40.2091,40.1394,40.1493,14654.0
2023-08-01 12:25:00,40.35,40.36,40.3,40.31,7553.0,40.1692,40.1792,40.1195,40.1294,7553.0
2023-08-01 12:30:00,40.3,40.33,40.29,40.3,8424.0,40.1195,40.1493,40.1095,40.1195,8424.0
2023-08-01 12:35:00,40.29,40.36,40.28,40.33,6995.0,40.1095,40.1792,40.0996,40.1493,6995.0
2023-08-01 12:40:00,40.33,40.35,40.32,40.34,6461.0,40.1493,40.1692,40.1394,40.1593,6461.0
2023-08-01 12:45:00,40.34,40.4,40.33,40.35,11116.0,40.1593,40.219,40.1493,40.1692,11116.0
2023-08-01 12:50:00,40.34,40.34,40.29,40.3,5550.0,40.1593,40.1593,40.1095,40.1195,5550.0
2023-08-01 12:55:00,40.3,40.33,40.3,40.33,7642.0,40.1195,40.1493,40.1195,40.1493,7642.0
2023-08-01 13:00:00,40.33,40.36,40.32,40.36,7112.0,40.1493,40.1792,40.1394,40.1792,7112.0
2023-08-01 13:05:00,40.35,40.35,40.31,40.34,8929.0,40.1692,40.1692,40.1294,40.1593,8929.0
2023-08-01 13:10:00,40.34,40.34,40.29,40.3,8132.0,40.1593,40.1593,40.1095,40.1195,8132.0
2023-08-01 13:15:00,40.29,40.33,40.27,40.33,9820.0,40.1095,40.1493,40.0896,40.1493,9820.0
2023-08-01 13:20:00,40.33,40.36,40.32,40.35,7292.0,40.1493,40.1792,40.1394,40.1692,7292.0
2023-08-01 13:25:00,40.34,40.34,40.3,40.31,7696.0,40.1593,40.1593,40.1195,40.1294,7696.0
2023-08-01 13:30:00,40.31,40.36,40.3,40.36,6470.0,40.1294,40.1792,40.1195,40.1792,6470.0
2023-08-01 13:35:00,40.36,40.42,40.36,40.4,5506.0,40.1792,40.2389,40.1792,40.219,5506.0
2023-08-01 13:40:00,40.4,40.46,40.4,40.45,11165.0,40.219,40.2788,40.219,40.2688,11165.0
2023-08-01 13:45:00,40.44,40.49,40.42,40.45,11680.0,40.2588,40.3086,40.2389,40.2688,11680.0
2023-08-01 13:50:00,40.45,40.47,40.44,40.46,4400.0,40.2688,40.2887,40.2588,40.2788,4400.0
2023-08-01 13:55:00,40.46,40.47,40.44,40.44,5967.0,40.2788,40.2887,40.2588,40.2588,5967.0
2023-08-01 14:00:00,40.44,40.46,40.43,40.43,7268.0,40.2588,40.2788,40.2489,40.2489,7268.0
2023-08-01 14:05:00,40.44,40.45,40.4,40.4,7085.0,40.2588,40.2688,40.219,40.219,7085.0
2023-08-01 14:10:00,40.4,40.43,40.39,40.41,6162.0,40.219,40.2489,40.2091,40.229,6162.0
2023-08-01 14:15:00,40.42,40.43,40.38,40.4,6918.0,40.2389,40.2489,40.1991,40.219,6918.0
2023-08-01 14:20:00,40.4,40.42,40.39,40.4,8252.0,40.219,40.2389,40.2091,40.219,8252.0
2023-08-01 14:25:00,40.4,40.41,40.38,40.39,9580.0,40.219,40.229,40.1991,40.2091,9580.0
2023-08-01 14:30:00,40.4,40.42,40.39,40.4,5074.0,40.219,40.2389,40.2091,40.219,5074.0
2023-08-01 14:35:00,40.4,40.43,40.4,40.41,4140.0,40.219,40.2489,40.219,40.229,4140.0
2023-08-01 14:40:00,40.41,40.44,40.4,40.41,5588.0,40.229,40.2588,40.219,40.229,5588.0
2023-08-01 14:45:00,40.42,40.46,40.42,40.46,10305.0,40.2389,40.2788,40.2389,40.2788,10305.0
2023-08-01 14:50:00,40.46,40.48,40.44,40.45,9836.0,40.2788,40.2987,40.2588,40.2688,9836.0
2023-08-01 14:55:00,40.44,40.46,40.42,40.46,7341.0,40.2588,40.2788,40.2389,40.2788,7341.0
2023-08-01 15:00:00,40.46,40.48,40.44,40.47,15107.0,40.2788,40.2987,40.2588,40.2887,15107.0
2023-08-01 15:05:00,40.47,40.51,40.47,40.48,19991.0,40.2887,40.3285,40.2887,40.2987,19991.0
2023-08-01 15:10:00,40.47,40.47,40.45,40.45,9307.0,40.2887,40.2887,40.2688,40.2688,9307.0
2023-08-01 15:15:00,40.46,40.46,40.42,40.42,8812.0,40.2788,40.2788,40.2389,40.2389,8812.0
2023-08-01 15:20:00,40.43,40.44,40.41,40.41,8409.0,40.2489,40.2588,40.229,40.229,8409.0
2023-08-01 15:25:00,40.41,40.42,40.39,40.39,10869.0,40.229,40.2389,40.2091,40.2091,10869.0
2023-08-01 15:30:00,40.38,40.44,40.38,40.44,17822.0,40.1991,40.2588,40.1991,40.2588,17822.0
2023-08-01 15:35:00,40.44,40.46,40.37,40.38,16775.0,40.2588,40.2788,40.1892,40.1991,16775.0
2023-08-01 15:40:00,40.38,40.38,40.33,40.34,15978.0,40.1991,40.1991,40.1493,40.1593,15978.0
2023-08-01 15:45:00,40.33,40.37,40.27,40.37,80382.0,40.1493,40.1892,40.0896,40.1892,80382.0
2023-08-01 15:50:00,40.37,40.42,40.34,40.4,58269.0,40.1892,40.2389,40.1593,40.219,58269.0
2023-08-01 15:55:00,40.4,40.42,40.36,40.37,71947.0,40.219,40.2389,40.1792,40.1892,71947.0
2023-08-02 09:30:00,39.3,39.35,39.05,39.24,154269.0,39.124,39.1737,38.8751,39.0642,154269.0
2023-08-02 09:35:00,39.27,39.3,39.06,39.14,102783.0,39.0941,39.124,38.885,38.9647,102783.0
2023-08-02 09:40:00,39.15,39.2,38.94,39.01,93157.0,38.9746,39.0244,38.7656,38.8353,93157.0
2023-08-02 09:45:00,39.0,39.18,38.92,39.12,44910.0,38.8253,39.0045,38.7457,38.9448,44910.0
2023-08-02 09:50:00,39.12,39.12,38.92,38.93,41343.0,38.9448,38.9448,38.7457,38.7556,41343.0
2023-08-02 09:55:00,38.91,39.01,38.88,38.98,38333.0,38.7357,38.8353,38.7058,38.8054,38333.0
2023-08-02 10:00:00,38.96,39.0,38.89,38.98,36373.0,38.7855,38.8253,38.7158,38.8054,36373.0
2023-08-02 10:05:00,38.99,39.02,38.82,38.83,42965.0,38.8153,38.8452,38.6461,38.6561,42965.0
2023-08-02 10:10:00,38.83,38.84,38.6,38.61,47491.0,38.6561,38.666,38.4271,38.437,47491.0
2023-08-02 10:15:00,38.61,38.67,38.57,38.65,35778.0,38.437,38.4968,38.3972,38.4769,35778.0
2023-08-02 10:20:00,38.63,38.64,38.51,38.56,66861.0,38.457,38.4669,38.3375,38.3873,66861.0
2023-08-02 10:25:00,38.56,38.67,38.54,38.66,45539.0,38.3873,38.4968,38.3674,38.4868,45539.0
2023-08-02 10:30:00,38.65,38.69,38.55,38.6,41285.0,38.4769,38.5167,38.3773,38.4271,41285.0
2023-08-02 10:35:00,38.61,38.71,38.47,38.48,36174.0,38.437,38.5366,38.2977,38.3076,36174.0
2023-08-02 10:40:00,38.48,38.51,38.35,38.41,51166.0,38.3076,38.3375,38.1782,38.2379,51166.0
2023-08-02 10:45:00,38.42,38.43,38.27,38.29,34626.0,38.2479,38.2578,38.0986,38.1185,34626.0
2023-08-02 10:50:00,38.3,38.38,38.26,38.27,47245.0,38.1284,38.2081,38.0886,38.0986,47245.0
2023-08-02 10:55:00,38.26,38.27,38.14,38.22,55851.0,38.0886,38.0986,37.9691,38.0488,55851.0
2023-08-02 11:00:00,38.23,38.23,38.12,38.2,37001.0,38.0587,38.0587,37.9492,38.0289,37001.0
2023-08-02 11:05:00,38.2,38.28,38.18,38.2,29234.0,38.0289,38.1085,38.009,38.0289,29234.0
2023-08-02 11:10:00,38.22,38.25,38.2,38.24,24635.0,38.0488,38.0787,38.0289,38.0687,24635.0
2023-08-02 11:15:00,38.25,38.25,38.15,38.17,13816.0,38.0787,38.0787,37.9791,37.999,13816.0
2023-08-02 11:20:00,38.18,38.27,38.14,38.23,26851.0,38.009,38.0986,37.9691,38.0587,26851.0
2023-08-02 11:25:00,38.23,38.32,38.2,38.32,17295.0,38.0587,38.1483,38.0289,38.1483,17295.0
2023-08-02 11:30:00,38.31,38.33,38.25,38.33,18755.0,38.1384,38.1583,38.0787,38.1583,18755.0
2023-08-02 11:35:00,38.32,38.37,38.26,38.37,36278.0,38.1483,38.1981,38.0886,38.1981,36278.0
2023-08-02 11:40:00,38.37,38.37,38.28,38.3,21224.0,38.1981,38.1981,38.1085,38.1284,21224.0
2023-08-02 11:45:00,38.29,38.3,38.14,38.17,33612.0,38.1185,38.1284,37.9691,37.999,33612.0
2023-08-02 11:50:00,38.18,38.18,38.14,38.14,11725.0,38.009,38.009,37.9691,37.9691,11725.0
2023-08-02 11:55:00,38.15,38.23,38.14,38.23,22228.0,37.9791,38.0587,37.9691,38.0587,22228.0
2023-08-02 12:00:00,38.23,38.23,38.14,38.15,18689.0,38.0587,38.0587,37.9691,37.9791,18689.0
2023-08-02 12:05:00,38.15,38.18,38.09,38.11,19185.0,37.9791,38.009,37.9194,37.9393,19185.0
2023-08-02 12:10:00,38.11,38.13,38.08,38.12,11924.0,37.9393,37.9592,37.9094,37.9492,11924.0
2023-08-02 12:15:00,38.12,38.17,38.1,38.17,14805.0,37.9492,37.999,37.9293,37.999,14805.0
2023-08-02 12:20:00,38.18,38.21,38.15,38.15,14642.0,38.009,38.0388,37.9791,37.9791,14642.0
2023-08-02 12:25:00,38.15,38.22,38.13,38.22,11616.0,37.9791,38.0488,37.9592,38.0488,11616.0
2023-08-02 12:30:00,38.22,38.28,38.18,38.27,19000.0,38.0488,38.1085,38.009,38.0986,19000.0
2023-08-02 12:35:00,38.3,38.32,38.26,38.26,8115.0,38.1284,38.1483,38.0886,38.0886,8115.0
2023-08-02 12:40:00,38.27,38.31,38.26,38.3,14992.0,38.0986,38.1384,38.0886,38.1284,14992.0
2023-08-02 12:45:00,38.31,38.37,38.3,38.36,29822.0,38.1384,38.1981,38.1284,38.1882,29822.0
2023-08-02 12:50:00,38.35,38.36,38.33,38.35,9599.0,38.1782,38.1882,38.1583,38.1782,9599.0
2023-08-02 12:55:00,38.36,38.37,38.29,38.3,14304.0,38.1882,38.1981,38.1185,38.1284,14304.0
2023-08-02 13:00:00,38.3,38.34,38.29,38.33,16562.0,38.1284,38.1683,38.1185,38.1583,16562.0
2023-08-02 13:05:00,38.32,38.34,38.3,38.33,29905.0,38.1483,38.1683,38.1284,38.1583,29905.0
2023-08-02 13:10:00,38.33,38.4,38.33,38.4,19926.0,38.1583,38.228,38.1583,38.228,19926.0
2023-08-02 13:15:00,38.39,38.44,38.37,38.41,12904.0,38.218,38.2678,38.1981,38.2379,12904.0
2023-08-02 13:20:00,38.4,38.4,38.34,38.37,12522.0,38.228,38.228,38.1683,38.1981,12522.0
2023-08-02 13:25:00,38.37,38.4,38.35,38.37,9849.0,38.1981,38.228,38.1782,38.1981,9849.0
2023-08-02 13:30:00,38.37,38.47,38.36,38.47,20072.0,38.1981,38.2977,38.1882,38.2977,20072.0
2023-08-02 13:35:00,38.47,38.48,38.44,38.45,14629.0,38.2977,38.3076,38.2678,38.2778,14629.0
2023-08-02 13:40:00,38.45,38.47,38.4,38.4,11557.0,38.2778,38.2977,38.228,38.228,11557.0
2023-08-02 13:45:00,38.4,38.42,38.38,38.39,14180.0,38.228,38.2479,38.2081,38.218,14180.0
2023-08-02 13:50:00,38.39,38.43,38.38,38.4,12705.0,38.218,38.2578,38.2081,38.228,12705.0
2023-08-02 13:55:00,38.4,38.4,38.37,38.38,17111.0,38.228,38.228,38.1981,38.2081,17111.0
2023-08-02 14:00:00,38.38,38.44,38.37,38.41,14984.0,38.2081,38.2678,38.1981,38.2379,14984.0
2023-08-02 14:05:00,38.41,38.41,38.34,38.34,11121.0,38.2379,38.2379,38.1683,38.1683,11121.0
2023-08-02 14:10:00,38.34,38.35,38.3,38.33,12780.0,38.1683,38.1782,38.1284,38.1583,12780.0
2023-08-02 14:15:00,38.33,38.38,38.32,38.38,10461.0,38.1583,38.2081,38.1483,38.2081,10461.0
2023-08-02 14:20:00,38.37,38.38,38.33,38.35,15433.0,38.1981,38.2081,38.1583,38.1782,15433.0
2023-08-02 14:25:00,38.36,38.39,38.35,38.37,14134.0,38.1882,38.218,38.1782,38.1981,14134.0
2023-08-02 14:30:00,38.36,38.39,38.34,38.37,14359.0,38.1882,38.218,38.1683,38.1981,14359.0
2023-08-02 14:35:00,38.37,38.37,38.32,38.33,13100.0,38.1981,38.1981,38.1483,38.1583,13100.0
2023-08-02 14:40:00,38.33,38.36,38.31,38.36,19087.0,38.1583,38.1882,38.1384,38.1882,19087.0
2023-08-02 14:45:00,38.36,38.37,38.33,38.34,13704.0,38.1882,38.1981,38.1583,38.1683,13704.0
2023-08-02 14:50:00,38.35,38.39,38.33,38.38,18848.0,38.1782,38.218,38.1583,38.2081,18848.0
2023-08-02 14:55:00,38.38,38.38,38.33,38.37,17640.0,38.2081,38.2081,38.1583,38.1981,17640.0
2023-08-02 15:00:00,38.37,38.38,38.33,38.37,17935.0,38.1981,38.2081,38.1583,38.1981,17935.0
2023-08-02 15:05:00,38.37,38.38,38.29,38.31,14305.0,38.1981,38.2081,38.1185,38.1384,14305.0
2023-08-02 15:10:00,38.33,38.35,38.31,38.34,17257.0,38.1583,38.1782,38.1384,38.1683,17257.0
2023-08-02 15:15:00,38.34,38.37,38.31,38.34,35290.0,38.1683,38.1981,38.1384,38.1683,35290.0
2023-08-02 15:20:00,38.34,38.39,38.34,38.36,15614.0,38.1683,38.218,38.1683,38.1882,15614.0
2023-08-02 15:25:00,38.35,38.36,38.29,38.3,26762.0,38.1782,38.1882,38.1185,38.1284,26762.0
2023-08-02 15:30:00,38.3,38.33,38.27,38.31,34315.0,38.1284,38.1583,38.0986,38.1384,34315.0
2023-08-02 15:35:00,38.32,38.37,38.31,38.36,23565.0,38.1483,38.1981,38.1384,38.1882,23565.0
2023-08-02 15:40:00,38.36,38.39,38.35,38.38,33379.0,38.1882,38.218,38.1782,38.2081,33379.0
2023-08-02 15:45:00,38.38,38.39,38.33,38.34,47469.0,38.2081,38.218,38.1583,38.1683,47469.0
2023-08-02 15:50:00,38.33,38.45,38.31,38.38,150084.0,38.1583,38.2778,38.1384,38.2081,150084.0
2023-08-02 15:55:00,38.38,38.38,38.32,38.33,211361.0,38.2081,38.2081,38.1483,38.1583,211361.0
2023-08-03 09:30:00,39.05,39.53,39.05,39.38,106587.0,38.8751,39.3529,38.8751,39.2036,106587.0
2023-08-03 09:35:00,39.38,39.79,39.36,39.6,94079.0,39.2036,39.6118,39.1837,39.4226,94079.0
2023-08-03 09:40:00,39.61,39.89,39.59,39.64,50341.0,39.4326,39.7113,39.4127,39.4624,50341.0
2023-08-03 09:45:00,39.66,39.79,39.62,39.66,43168.0,39.4823,39.6118,39.4425,39.4823,43168.0
2023-08-03 09:50:00,39.65,39.65,39.45,39.53,31769.0,39.4724,39.4724,39.2733,39.3529,31769.0
2023-08-03 09:55:00,39.54,39.83,39.54,39.72,48743.0,39.3629,39.6516,39.3629,39.5421,48743.0
2023-08-03 10:00:00,39.75,39.81,39.46,39.47,27123.0,39.5719,39.6317,39.2832,39.2932,27123.0
2023-08-03 10:05:00,39.47,39.6,39.44,39.53,31923.0,39.2932,39.4226,39.2633,39.3529,31923.0
2023-08-03 10:10:00,39.53,39.6,39.43,39.58,17176.0,39.3529,39.4226,39.2534,39.4027,17176.0
2023-08-03 10:15:00,39.58,39.6,39.48,39.57,20632.0,39.4027,39.4226,39.3031,39.3927,20632.0
2023-08-03 10:20:00,39.57,39.6,39.52,39.56,15435.0,39.3927,39.4226,39.343,39.3828,15435.0
2023-08-03 10:25:00,39.57,39.57,39.42,39.43,12972.0,39.3927,39.3927,39.2434,39.2534,12972.0
2023-08-03 10:30:00,39.42,39.58,39.39,39.52,24015.0,39.2434,39.4027,39.2135,39.343,24015.0
2023-08-03 10:35:00,39.51,39.62,39.48,39.58,23181.0,39.333,39.4425,39.3031,39.4027,23181.0
2023-08-03 10:40:00,39.61,39.69,39.61,39.69,16874.0,39.4326,39.5122,39.4326,39.5122,16874.0
2023-08-03 10:45:00,39.69,39.78,39.65,39.66,34942.0,39.5122,39.6018,39.4724,39.4823,34942.0
2023-08-03 10:50:00,39.63,39.63,39.49,39.52,20191.0,39.4525,39.4525,39.3131,39.343,20191.0
2023-08-03 10:55:00,39.51,39.64,39.51,39.64,19689.0,39.333,39.4624,39.333,39.4624,19689.0
2023-08-03 11:00:00,39.64,39.7,39.62,39.62,14731.0,39.4624,39.5222,39.4425,39.4425,14731.0
2023-08-03 11:05:00,39.59,39.67,39.58,39.63,19925.0,39.4127,39.4923,39.4027,39.4525,19925.0
2023-08-03 11:10:00,39.64,39.7,39.63,39.68,18748.0,39.4624,39.5222,39.4525,39.5022,18748.0
2023-08-03 11:15:00,39.68,39.75,39.67,39.73,24561.0,39.5022,39.5719,39.4923,39.552,24561.0
2023-08-03 11:20:00,39.72,39.73,39.64,39.66,15972.0,39.5421,39.552,39.4624,39.4823,15972.0
2023-08-03 11:25:00,39.66,39.71,39.61,39.65,24056.0,39.4823,39.5321,39.4326,39.4724,24056.0
2023-08-03 11:30:00,39.65,39.65,39.53,39.59,48380.0,39.4724,39.4724,39.3529,39.4127,48380.0
2023-08-03 11:35:00,39.59,39.65,39.58,39.62,18566.0,39.4127,39.4724,39.4027,39.4425,18566.0
2023-08-03 11:40:00,39.61,39.68,39.6,39.67,8632.0,39.4326,39.5022,39.4226,39.4923,8632.0
2023-08-03 11:45:00,39.67,39.71,39.66,39.71,17107.0,39.4923,39.5321,39.4823,39.5321,17107.0
2023-08-03 11:50:00,39.71,39.79,39.71,39.72,23733.0,39.5321,39.6118,39.5321,39.5421,23733.0
2023-08-03 11:55:00,39.72,39.76,39.68,39.73,17176.0,39.5421,39.5819,39.5022,39.552,17176.0
2023-08-03 12:00:00,39.73,39.74,39.7,39.73,11983.0,39.552,39.562,39.5222,39.552,11983.0
2023-08-03 12:05:00,39.74,39.77,39.72,39.75,10180.0,39.562,39.5918,39.5421,39.5719,10180.0
2023-08-03 12:10:00,39.76,39.82,39.75,39.79,24432.0,39.5819,39.6416,39.5719,39.6118,24432.0
2023-08-03 12:15:00,39.79,39.84,39.78,39.78,24784.0,39.6118,39.6615,39.6018,39.6018,24784.0
2023-08-03 12:20:00,39.78,39.87,39.78,39.85,13342.0,39.6018,39.6914,39.6018,39.6715,13342.0
2023-08-03 12:25:00,39.85,39.89,39.84,39.88,29756.0,39.6715,39.7113,39.6615,39.7014,29756.0
2023-08-03 12:30:00,39.89,39.9,39.82,39.85,17094.0,39.7113,39.7213,39.6416,39.6715,17094.0
2023-08-03 12:35:00,39.86,39.87,39.82,39.83,7050.0,39.6814,39.6914,39.6416,39.6516,7050.0
2023-08-03 12:40:00,39.83,39.88,39.82,39.88,9321.0,39.6516,39.7014,39.6416,39.7014,9321.0
2023-08-03 12:45:00,39.87,39.88,39.84,39.87,8617.0,39.6914,39.7014,39.6615,39.6914,8617.0
2023-08-03 12:50:00,39.87,39.9,39.87,39.89,13614.0,39.6914,39.7213,39.6914,39.7113,13614.0
2023-08-03 12:55:00,39.89,39.91,39.84,39.88,16756.0,39.7113,39.7312,39.6615,39.7014,16756.0
2023-08-03 13:00:00,39.88,39.88,39.82,39.83,9686.0,39.7014,39.7014,39.6416,39.6516,9686.0
2023-08-03 13:05:00,39.81,39.83,39.77,39.79,11845.0,39.6317,39.6516,39.5918,39.6118,11845.0
2023-08-03 13:10:00,39.78,39.79,39.71,39.73,12584.0,39.6018,39.6118,39.5321,39.552,12584.0
2023-08-03 13:15:00,39.73,39.75,39.72,39.73,6800.0,39.552,39.5719,39.5421,39.552,6800.0
2023-08-03 13:20:00,39.73,39.76,39.69,39.71,11527.0,39.552,39.5819,39.5122,39.5321,11527.0
2023-08-03 13:25:00,39.71,39.73,39.64,39.65,11929.0,39.5321,39.552,39.4624,39.4724,11929.0
2023-08-03 13:30:00,39.65,39.67,39.64,39.66,6352.0,39.4724,39.4923,39.4624,39.4823,6352.0
2023-08-03 13:35:00,39.66,39.67,39.63,39.66,18390.0,39.4823,39.4923,39.4525,39.4823,18390.0
2023-08-03 13:40:00,39.65,39.66,39.6,39.61,6874.0,39.4724,39.4823,39.4226,39.4326,6874.0
2023-08-03 13:45:00,39.61,39.63,39.58,39.63,4352.0,39.4326,39.4525,39.4027,39.4525,4352.0
2023-08-03 13:50:00,39.63,39.66,39.6,39.61,17780.0,39.4525,39.4823,39.4226,39.4326,17780.0
2023-08-03 13:55:00,39.61,39.64,39.56,39.63,18874.0,39.4326,39.4624,39.3828,39.4525,18874.0
2023-08-03 14:00:00,39.63,39.65,39.58,39.63,11694.0,39.4525,39.4724,39.4027,39.4525,11694.0
2023-08-03 14:05:00,39.64,39.64,39.57,39.58,18747.0,39.4624,39.4624,39.3927,39.4027,18747.0
2023-08-03 14:10:00,39.58,39.61,39.57,39.59,10506.0,39.4027,39.4326,39.3927,39.4127,10506.0
2023-08-03 14:15:00,39.6,39.67,39.56,39.65,27407.0,39.4226,39.4923,39.3828,39.4724,27407.0
2023-08-03 14:20:00,39.64,39.65,39.62,39.64,16467.0,39.4624,39.4724,39.4425,39.4624,16467.0
2023-08-03 14:25:00,39.64,39.67,39.64,39.66,17438.0,39.4624,39.4923,39.4624,39.4823,17438.0
2023-08-03 14:30:00,39.66,39.71,39.65,39.7,12866.0,39.4823,39.5321,39.4724,39.5222,12866.0
2023-08-03 14:35:00,39.7,39.71,39.67,39.7,14793.0,39.5222,39.5321,39.4923,39.5222,14793.0
2023-08-03 14:40:00,39.71,39.74,39.69,39.73,7919.0,39.5321,39.562,39.5122,39.552,7919.0
2023-08-03 14:45:00,39.73,39.74,39.69,39.7,13897.0,39.552,39.562,39.5122,39.5222,13897.0
2023-08-03 14:50:00,39.7,39.77,39.68,39.77,9809.0,39.5222,39.5918,39.5022,39.5918,9809.0
2023-08-03 14:55:00,39.76,39.77,39.72,39.76,12068.0,39.5819,39.5918,39.5421,39.5819,12068.0
2023-08-03 15:00:00,39.77,39.77,39.73,39.74,14364.0,39.5918,39.5918,39.552,39.562,14364.0
2023-08-03 15:05:00,39.74,39.75,39.7,39.72,9573.0,39.562,39.5719,39.5222,39.5421,9573.0
2023-08-03 15:10:00,39.72,39.73,39.68,39.69,10439.0,39.5421,39.552,39.5022,39.5122,10439.0
2023-08-03 15:15:00,39.69,39.7,39.65,39.66,14249.0,39.5122,39.5222,39.4724,39.4823,14249.0
2023-08-03 15:20:00,39.66,39.67,39.63,39.65,18053.0,39.4823,39.4923,39.4525,39.4724,18053.0
2023-08-03 15:25:00,39.65,39.67,39.62,39.65,16866.0,39.4724,39.4923,39.4425,39.4724,16866.0
2023-08-03 15:30:00,39.66,39.7,39.63,39.66,25980.0,39.4823,39.5222,39.4525,39.4823,25980.0
2023-08-03 15:35:00,39.66,39.66,39.62,39.65,22360.0,39.4823,39.4823,39.4425,39.4724,22360.0
2023-08-03 15:40:00,39.65,39.66,39.63,39.64,12802.0,39.4724,39.4823,39.4525,39.4624,12802.0
2023-08-03 15:45:00,39.64,39.64,39.58,39.59,41392.0,39.4624,39.4624,39.4027,39.4127,41392.0
2023-08-03 15:50:00,39.6,39.77,39.59,39.73,217207.0,39.4226,39.5918,39.4127,39.552,217207.0
2023-08-03 15:55:00,39.72,39.8,39.69,39.76,263816.0,39.5421,39.6217,39.5122,39.5819,263816.0
2023-08-04 09:30:00,40.0,40.46,39.91,40.27,117895.0,39.8208,40.2788,39.7312,40.0896,117895.0
2023-08-04 09:35:00,40.27,40.31,40.08,40.16,33086.0,40.0896,40.1294,39.9005,39.9801,33086.0
2023-08-04 09:40:00,40.15,40.44,40.07,40.43,57477.0,39.9701,40.2588,39.8905,40.2489,57477.0
2023-08-04 09:45:00,40.45,40.5,40.28,40.39,72865.0,40.2688,40.3186,40.0996,40.2091,72865.0
2023-08-04 09:50:00,40.4,40.43,40.29,40.3,40880.0,40.219,40.2489,40.1095,40.1195,40880.0
2023-08-04 09:55:00,40.3,40.3,40.03,40.05,29737.0,40.1195,40.1195,39.8507,39.8706,29737.0
2023-08-04 10:00:00,40.05,40.18,39.97,40.17,29058.0,39.8706,40.0,39.7909,39.9901,29058.0
2023-08-04 10:05:00,40.17,40.17,40.02,40.12,25373.0,39.9901,39.9901,39.8407,39.9403,25373.0
2023-08-04 10:10:00,40.13,40.24,40.11,40.11,36540.0,39.9502,40.0597,39.9303,39.9303,36540.0
2023-08-04 10:15:00,40.1,40.28,40.09,40.27,32948.0,39.9204,40.0996,39.9104,40.0896,32948.0
2023-08-04 10:20:00,40.26,40.32,40.23,40.3,18425.0,40.0797,40.1394,40.0498,40.1195,18425.0
2023-08-04 10:25:00,40.29,40.32,40.21,40.31,36702.0,40.1095,40.1394,40.0299,40.1294,36702.0
2023-08-04 10:30:00,40.3,40.48,40.29,40.43,49945.0,40.1195,40.2987,40.1095,40.2489,49945.0
2023-08-04 10:35:00,40.4,40.41,40.32,40.37,18902.0,40.219,40.229,40.1394,40.1892,18902.0
2023-08-04 10:40:00,40.37,40.39,40.28,40.32,28266.0,40.1892,40.2091,40.0996,40.1394,28266.0
2023-08-04 10:45:00,40.32,40.34,40.25,40.27,14578.0,40.1394,40.1593,40.0697,40.0896,14578.0
2023-08-04 10:50:00,40.27,40.28,40.22,40.25,16940.0,40.0896,40.0996,40.0398,40.0697,16940.0
2023-08-04 10:55:00,40.25,40.25,40.12,40.13,12150.0,40.0697,40.0697,39.9403,39.9502,12150.0
2023-08-04 11:00:00,40.13,40.14,40.0,40.0,25094.0,39.9502,39.9602,39.8208,39.8208,25094.0
2023-08-04 11:05:00,40.0,40.06,39.99,40.04,82355.0,39.8208,39.8805,39.8109,39.8606,82355.0
2023-08-04 11:10:00,40.04,40.13,40.03,40.11,22793.0,39.8606,39.9502,39.8507,39.9303,22793.0
2023-08-04 11:15:00,40.1,40.12,40.01,40.12,21412.0,39.9204,39.9403,39.8308,39.9403,21412.0
2023-08-04 11:20:00,40.13,40.18,40.12,40.18,15584.0,39.9502,40.0,39.9403,40.0,15584.0
2023-08-04 11:25:00,40.18,40.25,40.18,40.23,24554.0,40.0,40.0697,40.0,40.0498,24554.0
2023-08-04 11:30:00,40.22,40.28,40.21,40.26,17224.0,40.0398,40.0996,40.0299,40.0797,17224.0
2023-08-04 11:35:00,40.25,40.26,40.23,40.25,13372.0,40.0697,40.0797,40.0498,40.0697,13372.0
2023-08-04 11:40:00,40.25,40.36,40.25,40.36,16822.0,40.0697,40.1792,40.0697,40.1792,16822.0
2023-08-04 11:45:00,40.37,40.37,40.29,40.29,15887.0,40.1892,40.1892,40.1095,40.1095,15887.0
2023-08-04 11:50:00,40.29,40.3,40.23,40.29,20079.0,40.1095,40.1195,40.0498,40.1095,20079.0
2023-08-04 11:55:00,40.29,40.34,40.26,40.33,16760.0,40.1095,40.1593,40.0797,40.1493,16760.0
2023-08-04 12:00:00,40.33,40.33,40.27,40.27,8329.0,40.1493,40.1493,40.0896,40.0896,8329.0
2023-08-04 12:05:00,40.28,40.38,40.24,40.25,31019.0,40.0996,40.1991,40.0597,40.0697,31019.0
2023-08-04 12:10:00,40.24,40.26,40.22,40.26,20081.0,40.0597,40.0797,40.0398,40.0797,20081.0
2023-08-04 12:15:00,40.26,40.3,40.21,40.22,16158.0,40.0797,40.1195,40.0299,40.0398,16158.0
2023-08-04 12:20:00,40.22,40.22,40.15,40.18,14453.0,40.0398,40.0398,39.9701,40.0,14453.0
2023-08-04 12:25:00,40.19,40.24,40.18,40.23,6568.0,40.01,40.0597,40.0,40.0498,6568.0
2023-08-04 12:30:00,40.23,40.24,40.2,40.23,11507.0,40.0498,40.0597,40.0199,40.0498,11507.0
2023-08-04 12:35:00,40.25,40.27,40.2,40.27,5239.0,40.0697,40.0896,40.0199,40.0896,5239.0
2023-08-04 12:40:00,40.27,40.27,40.21,40.24,11398.0,40.0896,40.0896,40.0299,40.0597,11398.0
2023-08-04 12:45:00,40.25,40.25,40.21,40.23,13076.0,40.0697,40.0697,40.0299,40.0498,13076.0
2023-08-04 12:50:00,40.22,40.24,40.2,40.23,6500.0,40.0398,40.0597,40.0199,40.0498,6500.0
2023-08-04 12:55:00,40.23,40.23,40.17,40.18,6756.0,40.0498,40.0498,39.9901,40.0,6756.0
2023-08-04 13:00:00,40.18,40.29,40.18,40.29,18765.0,40.0,40.1095,40.0,40.1095,18765.0
2023-08-04 13:05:00,40.29,40.31,40.21,40.21,16321.0,40.1095,40.1294,40.0299,40.0299,16321.0
2023-08-04 13:10:00,40.22,40.27,40.2,40.27,26138.0,40.0398,40.0896,40.0199,40.0896,26138.0
2023-08-04 13:15:00,40.26,40.27,40.24,40.25,5519.0,40.0797,40.0896,40.0597,40.0697,5519.0
2023-08-04 13:20:00,40.26,40.28,40.24,40.27,5621.0,40.0797,40.0996,40.0597,40.0896,5621.0
2023-08-04 13:25:00,40.27,40.27,40.21,40.23,15269.0,40.0896,40.0896,40.0299,40.0498,15269.0
2023-08-04 13:30:00,40.23,40.23,40.2,40.23,4891.0,40.0498,40.0498,40.0199,40.0498,4891.0
2023-08-04 13:35:00,40.23,40.28,40.22,40.27,25048.0,40.0498,40.0996,40.0398,40.0896,25048.0
2023-08-04 13:40:00,40.27,40.27,40.23,40.25,7345.0,40.0896,40.0896,40.0498,40.0697,7345.0
2023-08-04 13:45:00,40.25,40.29,40.24,40.27,14382.0,40.0697,40.1095,40.0597,40.0896,14382.0
2023-08-04 13:50:00,40.27,40.28,40.24,40.26,8534.0,40.0896,40.0996,40.0597,40.0797,8534.0
2023-08-04 13:55:00,40.25,40.25,40.18,40.19,13922.0,40.0697,40.0697,40.0,40.01,13922.0
2023-08-04 14:00:00,40.19,40.19,40.14,40.15,18226.0,40.01,40.01,39.9602,39.9701,18226.0
2023-08-04 14:05:00,40.13,40.17,40.12,40.16,9141.0,39.9502,39.9901,39.9403,39.9801,9141.0
2023-08-04 14:10:00,40.16,40.17,40.12,40.15,10189.0,39.9801,39.9901,39.9403,39.9701,10189.0
2023-08-04 14:15:00,40.15,40.15,40.06,40.09,13628.0,39.9701,39.9701,39.8805,39.9104,13628.0
2023-08-04 14:20:00,40.09,40.13,40.07,40.1,19676.0,39.9104,39.9502,39.8905,39.9204,19676.0
2023-08-04 14:25:00,40.09,40.1,40.01,40.01,17276.0,39.9104,39.9204,39.8308,39.8308,17276.0
2023-08-04 14:30:00,40.01,40.05,40.01,40.05,11427.0,39.8308,39.8706,39.8308,39.8706,11427.0
2023-08-04 14:35:00,40.04,40.04,40.0,40.0,9761.0,39.8606,39.8606,39.8208,39.8208,9761.0
2023-08-04 14:40:00,40.01,40.02,39.97,39.98,12915.0,39.8308,39.8407,39.7909,39.8009,12915.0
2023-08-04 14:45:00,39.97,39.99,39.94,39.98,11934.0,39.7909,39.8109,39.7611,39.8009,11934.0
2023-08-04 14:50:00,39.98,40.01,39.94,39.94,21448.0,39.8009,39.8308,39.7611,39.7611,21448.0
2023-08-04 14:55:00,39.94,39.96,39.91,39.94,20433.0,39.7611,39.781,39.7312,39.7611,20433.0
2023-08-04 15:00:00,39.93,39.96,39.92,39.93,10310.0,39.7511,39.781,39.7412,39.7511,10310.0
2023-08-04 15:05:00,39.93,39.96,39.8,39.8,40624.0,39.7511,39.781,39.6217,39.6217,40624.0
2023-08-04 15:10:00,39.8,39.85,39.79,39.84,14412.0,39.6217,39.6715,39.6118,39.6615,14412.0
2023-08-04 15:15:00,39.84,39.85,39.8,39.8,20843.0,39.6615,39.6715,39.6217,39.6217,20843.0
2023-08-04 15:20:00,39.8,39.82,39.79,39.8,17508.0,39.6217,39.6416,39.6118,39.6217,17508.0
2023-08-04 15:25:00,39.8,39.81,39.76,39.79,30861.0,39.6217,39.6317,39.5819,39.6118,30861.0
2023-08-04 15:30:00,39.79,39.82,39.77,39.79,22364.0,39.6118,39.6416,39.5918,39.6118,22364.0
2023-08-04 15:35:00,39.79,39.81,39.77,39.8,28072.0,39.6118,39.6317,39.5918,39.6217,28072.0
2023-08-04 15:40:00,39.8,39.82,39.77,39.8,38680.0,39.6217,39.6416,39.5918,39.6217,38680.0
2023-08-04 15:45:00,39.8,39.81,39.76,39.79,40110.0,39.6217,39.6317,39.5819,39.6118,40110.0
2023-08-04 15:50:00,39.78,39.84,39.78,39.78,57931.0,39.6018,39.6615,39.6018,39.6018,57931.0
2023-08-04 15:55:00,39.79,39.81,39.74,39.74,148563.0,39.6118,39.6317,39.562,39.562,148563.0
2023-08-07 09:30:00,40.44,40.5,40.27,40.29,111993.0,40.2588,40.3186,40.0896,40.1095,111993.0
2023-08-07 09:35:00,40.27,40.46,40.13,40.4,32830.0,40.0896,40.2788,39.9502,40.219,32830.0
2023-08-07 09:40:00,40.41,40.46,40.18,40.2,21897.0,40.229,40.2788,40.0,40.0199,21897.0
2023-08-07 09:45:00,40.23,40.29,40.1,40.17,29144.0,40.0498,40.1095,39.9204,39.9901,29144.0
2023-08-07 09:50:00,40.16,40.22,40.11,40.16,28147.0,39.9801,40.0398,39.9303,39.9801,28147.0
2023-08-07 09:55:00,40.16,40.24,40.04,40.04,18659.0,39.9801,40.0597,39.8606,39.8606,18659.0
2023-08-07 10:00:00,40.06,40.1,39.97,39.97,18949.0,39.8805,39.9204,39.7909,39.7909,18949.0
2023-08-07 10:05:00,39.98,40.13,39.97,40.13,18503.0,39.8009,39.9502,39.7909,39.9502,18503.0
2023-08-07 10:10:00,40.14,40.16,40.1,40.12,13709.0,39.9602,39.9801,39.9204,39.9403,13709.0
2023-08-07 10:15:00,40.11,40.19,40.06,40.16,13857.0,39.9303,40.01,39.8805,39.9801,13857.0
2023-08-07 10:20:00,40.16,40.17,40.11,40.16,10292.0,39.9801,39.9901,39.9303,39.9801,10292.0
2023-08-07 10:25:00,40.16,40.27,40.16,40.27,12210.0,39.9801,40.0896,39.9801,40.0896,12210.0
2023-08-07 10:30:00,40.26,40.28,40.2,40.26,11450.0,40.0797,40.0996,40.0199,40.0797,11450.0
2023-08-07 10:35:00,40.27,40.36,40.26,40.34,11319.0,40.0896,40.1792,40.0797,40.1593,11319.0
2023-08-07 10:40:00,40.35,40.39,40.28,40.29,16608.0,40.1692,40.2091,40.0996,40.1095,16608.0
2023-08-07 10:45:00,40.28,40.33,40.25,40.28,8400.0,40.0996,40.1493,40.0697,40.0996,8400.0
2023-08-07 10:50:00,40.28,40.28,40.14,40.19,30159.0,40.0996,40.0996,39.9602,40.01,30159.0
2023-08-07 10:55:00,40.19,40.2,40.12,40.19,12098.0,40.01,40.0199,39.9403,40.01,12098.0
2023-08-07 11:00:00,40.17,40.19,40.14,40.16,9500.0,39.9901,40.01,39.9602,39.9801,9500.0
2023-08-07 11:05:00,40.16,40.17,40.1,40.14,4946.0,39.9801,39.9901,39.9204,39.9602,4946.0
2023-08-07 11:10:00,40.13,40.22,40.13,40.19,9121.0,39.9502,40.0398,39.9502,40.01,9121.0
2023-08-07 11:15:00,40.2,40.2,40.12,40.16,8280.0,40.0199,40.0199,39.9403,39.9801,8280.0
2023-08-07 11:20:00,40.16,40.19,40.15,40.16,6902.0,39.9801,40.01,39.9701,39.9801,6902.0
2023-08-07 11:25:00,40.16,40.27,40.16,40.21,9875.0,39.9801,40.0896,39.9801,40.0299,9875.0
2023-08-07 11:30:00,40.21,40.29,40.2,40.29,20481.0,40.0299,40.1095,40.0199,40.1095,20481.0
2023-08-07 11:35:00,40.28,40.37,40.27,40.32,8943.0,40.0996,40.1892,40.0896,40.1394,8943.0
2023-08-07 11:40:00,40.31,40.34,40.3,40.3,7261.0,40.1294,40.1593,40.1195,40.1195,7261.0
2023-08-07 11:45:00,40.31,40.33,40.29,40.31,6675.0,40.1294,40.1493,40.1095,40.1294,6675.0
2023-08-07 11:50:00,40.3,40.32,40.23,40.26,14262.0,40.1195,40.1394,40.0498,40.0797,14262.0
2023-08-07 11:55:00,40.26,40.36,40.25,40.32,10454.0,40.0797,40.1792,40.0697,40.1394,10454.0
2023-08-07 12:00:00,40.31,40.32,40.23,40.25,8114.0,40.1294,40.1394,40.0498,40.0697,8114.0
2023-08-07 12:05:00,40.25,40.27,40.22,40.25,7448.0,40.0697,40.0896,40.0398,40.0697,7448.0
2023-08-07 12:10:00,40.26,40.27,40.23,40.23,2521.0,40.0797,40.0896,40.0498,40.0498,2521.0
2023-08-07 12:15:00,40.24,40.24,40.21,40.22,4353.0,40.0597,40.0597,40.0299,40.0398,4353.0
2023-08-07 12:20:00,40.21,40.22,40.16,40.2,9778.0,40.0299,40.0398,39.9801,40.0199,9778.0
2023-08-07 12:25:00,40.2,40.25,40.19,40.23,3705.0,40.0199,40.0697,40.01,40.0498,3705.0
2023-08-07 12:30:00,40.24,40.25,40.2,40.24,4407.0,40.0597,40.0697,40.0199,40.0597,4407.0
2023-08-07 12:35:00,40.23,40.27,40.23,40.25,4495.0,40.0498,40.0896,40.0498,40.0697,4495.0
2023-08-07 12:40:00,40.26,40.33,40.24,40.3,11134.0,40.0797,40.1493,40.0597,40.1195,11134.0
2023-08-07 12:45:00,40.3,40.31,40.27,40.27,4147.0,40.1195,40.1294,40.0896,40.0896,4147.0
2023-08-07 12:50:00,40.27,40.3,40.26,40.3,5775.0,40.0896,40.1195,40.0797,40.1195,5775.0
2023-08-07 12:55:00,40.3,40.33,40.25,40.33,6989.0,40.1195,40.1493,40.0697,40.1493,6989.0
2023-08-07 13:00:00,40.34,40.38,40.29,40.37,7650.0,40.1593,40.1991,40.1095,40.1892,7650.0
2023-08-07 13:05:00,40.36,40.38,40.29,40.31,8987.0,40.1792,40.1991,40.1095,40.1294,8987.0
2023-08-07 13:10:00,40.31,40.31,40.26,40.27,7818.0,40.1294,40.1294,40.0797,40.0896,7818.0
2023-08-07 13:15:00,40.27,40.29,40.25,40.29,10331.0,40.0896,40.1095,40.0697,40.1095,10331.0
2023-08-07 13:20:00,40.29,40.31,40.26,40.3,12799.0,40.1095,40.1294,40.0797,40.1195,12799.0
2023-08-07 13:25:00,40.29,40.31,40.26,40.28,4266.0,40.1095,40.1294,40.0797,40.0996,4266.0
2023-08-07 13:30:00,40.28,40.29,40.25,40.28,7811.0,40.0996,40.1095,40.0697,40.0996,7811.0
2023-08-07 13:35:00,40.28,40.33,40.28,40.3,5400.0,40.0996,40.1493,40.0996,40.1195,5400.0
2023-08-07 13:40:00,40.3,40.33,40.3,40.33,7545.0,40.1195,40.1493,40.1195,40.1493,7545.0
2023-08-07 13:45:00,40.32,40.33,40.3,40.3,5727.0,40.1394,40.1493,40.1195,40.1195,5727.0
2023-08-07 13:50:00,40.3,40.34,40.3,40.34,5219.0,40.1195,40.1593,40.1195,40.1593,5219.0
2023-08-07 13:55:00,40.34,40.37,40.33,40.34,8014.0,40.1593,40.1892,40.1493,40.1593,8014.0
2023-08-07 14:00:00,40.37,40.37,40.31,40.32,5836.0,40.1892,40.1892,40.1294,40.1394,5836.0
2023-08-07 14:05:00,40.32,40.41,40.32,40.41,29019.0,40.1394,40.229,40.1394,40.229,29019.0
2023-08-07 14:10:00,40.42,40.43,40.39,40.41,10228.0,40.2389,40.2489,40.2091,40.229,10228.0
2023-08-07 14:15:00,40.41,40.42,40.38,40.42,10048.0,40.229,40.2389,40.1991,40.2389,10048.0
2023-08-07 14:20:00,40.43,40.44,40.39,40.41,10200.0,40.2489,40.2588,40.2091,40.229,10200.0
2023-08-07 14:25:00,40.42,40.42,40.38,40.4,12336.0,40.2389,40.2389,40.1991,40.219,12336.0
2023-08-07 14:30:00,40.4,40.42,40.39,40.42,7298.0,40.219,40.2389,40.2091,40.2389,7298.0
2023-08-07 14:35:00,40.42,40.45,40.41,40.41,21474.0,40.2389,40.2688,40.229,40.229,21474.0
2023-08-07 14:40:00,40.41,40.43,40.39,40.4,7574.0,40.229,40.2489,40.2091,40.219,7574.0
2023-08-07 14:45:00,40.4,40.42,40.37,40.39,7958.0,40.219,40.2389,40.1892,40.2091,7958.0
2023-08-07 14:50:00,40.4,40.42,40.39,40.42,9231.0,40.219,40.2389,40.2091,40.2389,9231.0
2023-08-07 14:55:00,40.42,40.44,40.41,40.44,8033.0,40.2389,40.2588,40.229,40.2588,8033.0
2023-08-07 15:00:00,40.44,40.46,40.41,40.41,13856.0,40.2588,40.2788,40.229,40.229,13856.0
2023-08-07 15:05:00,40.41,40.42,40.36,40.37,5954.0,40.229,40.2389,40.1792,40.1892,5954.0
2023-08-07 15:10:00,40.37,40.38,40.34,40.34,8532.0,40.1892,40.1991,40.1593,40.1593,8532.0
2023-08-07 15:15:00,40.34,40.37,40.34,40.34,6376.0,40.1593,40.1892,40.1593,40.1593,6376.0
2023-08-07 15:20:00,40.34,40.37,40.34,40.35,7425.0,40.1593,40.1892,40.1593,40.1692,7425.0
2023-08-07 15:25:00,40.34,40.36,40.34,40.36,6664.0,40.1593,40.1792,40.1593,40.1792,6664.0
2023-08-07 15:30:00,40.36,40.36,40.31,40.34,14968.0,40.1792,40.1792,40.1294,40.1593,14968.0
2023-08-07 15:35:00,40.34,40.35,40.33,40.34,12639.0,40.1593,40.1692,40.1493,40.1593,12639.0
2023-08-07 15:40:00,40.34,40.35,40.32,40.33,17759.0,40.1593,40.1692,40.1394,40.1493,17759.0
2023-08-07 15:45:00,40.33,40.37,40.3,40.37,26035.0,40.1493,40.1892,40.1195,40.1892,26035.0
2023-08-07 15:50:00,40.35,40.43,40.29,40.43,104565.0,40.1692,40.2489,40.1095,40.2489,104565.0
2023-08-07 15:55:00,40.43,40.49,40.41,40.49,120962.0,40.2489,40.3086,40.229,40.3086,120962.0
2023-08-08 09:30:00,39.38,39.44,39.15,39.34,108097.0,39.2036,39.2633,38.9746,39.1638,108097.0
2023-08-08 09:35:00,39.37,39.38,39.12,39.18,37882.0,39.1936,39.2036,38.9448,39.0045,37882.0
2023-08-08 09:40:00,39.18,39.34,39.18,39.29,61401.0,39.0045,39.1638,39.0045,39.114,61401.0
2023-08-08 09:45:00,39.29,39.33,39.15,39.24,41313.0,39.114,39.1538,38.9746,39.0642,41313.0
2023-08-08 09:50:00,39.23,39.24,39.12,39.21,40961.0,39.0543,39.0642,38.9448,39.0344,40961.0
2023-08-08 09:55:00,39.21,39.33,39.19,39.33,25045.0,39.0344,39.1538,39.0144,39.1538,25045.0
2023-08-08 10:00:00,39.32,39.54,39.31,39.54,25390.0,39.1439,39.3629,39.1339,39.3629,25390.0
2023-08-08 10:05:00,39.54,39.58,39.44,39.56,37058.0,39.3629,39.4027,39.2633,39.3828,37058.0
2023-08-08 10:10:00,39.58,39.59,39.43,39.44,16681.0,39.4027,39.4127,39.2534,39.2633,16681.0
2023-08-08 10:15:00,39.42,39.42,39.32,39.39,20225.0,39.2434,39.2434,39.1439,39.2135,20225.0
2023-08-08 10:20:00,39.39,39.48,39.39,39.41,34059.0,39.2135,39.3031,39.2135,39.2335,34059.0
2023-08-08 10:25:00,39.43,39.5,39.41,39.5,22961.0,39.2534,39.3231,39.2335,39.3231,22961.0
2023-08-08 10:30:00,39.49,39.49,39.4,39.44,30574.0,39.3131,39.3131,39.2235,39.2633,30574.0
2023-08-08 10:35:00,39.44,39.63,39.44,39.61,29074.0,39.2633,39.4525,39.2633,39.4326,29074.0
2023-08-08 10:40:00,39.63,39.67,39.6,39.64,15818.0,39.4525,39.4923,39.4226,39.4624,15818.0
2023-08-08 10:45:00,39.64,39.65,39.61,39.62,11635.0,39.4624,39.4724,39.4326,39.4425,11635.0
2023-08-08 10:50:00,39.63,39.65,39.59,39.62,19486.0,39.4525,39.4724,39.4127,39.4425,19486.0
2023-08-08 10:55:00,39.61,39.61,39.51,39.54,69261.0,39.4326,39.4326,39.333,39.3629,69261.0
2023-08-08 11:00:00,39.54,39.58,39.53,39.54,21158.0,39.3629,39.4027,39.3529,39.3629,21158.0
2023-08-08 11:05:00,39.55,39.58,39.52,39.58,12819.0,39.3728,39.4027,39.343,39.4027,12819.0
2023-08-08 11:10:00,39.58,39.7,39.57,39.7,23824.0,39.4027,39.5222,39.3927,39.5222,23824.0
2023-08-08 11:15:00,39.7,39.72,39.66,39.69,11707.0,39.5222,39.5421,39.4823,39.5122,11707.0
2023-08-08 11:20:00,39.68,39.7,39.63,39.68,13523.0,39.5022,39.5222,39.4525,39.5022,13523.0
2023-08-08 11:25:00,39.68,39.69,39.62,39.66,19727.0,39.5022,39.5122,39.4425,39.4823,19727.0
2023-08-08 11:30:00,39.65,39.68,39.64,39.68,10918.0,39.4724,39.5022,39.4624,39.5022,10918.0
2023-08-08 11:35:00,39.68,39.72,39.66,39.71,15529.0,39.5022,39.5421,39.4823,39.5321,15529.0
2023-08-08 11:40:00,39.71,39.71,39.62,39.66,13868.0,39.5321,39.5321,39.4425,39.4823,13868.0
2023-08-08 11:45:00,39.67,39.69,39.65,39.66,11740.0,39.4923,39.5122,39.4724,39.4823,11740.0
2023-08-08 11:50:00,39.66,39.72,39.66,39.68,11435.0,39.4823,39.5421,39.4823,39.5022,11435.0
2023-08-08 11:55:00,39.69,39.7,39.59,39.59,9807.0,39.5122,39.5222,39.4127,39.4127,9807.0
2023-08-08 12:00:00,39.59,39.67,39.57,39.67,11923.0,39.4127,39.4923,39.3927,39.4923,11923.0
2023-08-08 12:05:00,39.68,39.69,39.64,39.66,9659.0,39.5022,39.5122,39.4624,39.4823,9659.0
2023-08-08 12:10:00,39.66,39.69,39.63,39.63,6381.0,39.4823,39.5122,39.4525,39.4525,6381.0
2023-08-08 12:15:00,39.64,39.66,39.61,39.66,24336.0,39.4624,39.4823,39.4326,39.4823,24336.0
2023-08-08 12:20:00,39.67,39.68,39.63,39.64,7479.0,39.4923,39.5022,39.4525,39.4624,7479.0
2023-08-08 12:25:00,39.65,39.65,39.62,39.62,4812.0,39.4724,39.4724,39.4425,39.4425,4812.0
2023-08-08 12:30:00,39.62,39.65,39.61,39.64,7099.0,39.4425,39.4724,39.4326,39.4624,7099.0
2023-08-08 12:35:00,39.64,39.64,39.61,39.61,4925.0,39.4624,39.4624,39.4326,39.4326,4925.0
2023-08-08 12:40:00,39.62,39.63,39.6,39.61,8340.0,39.4425,39.4525,39.4226,39.4326,8340.0
2023-08-08 12:45:00,39.6,39.64,39.6,39.62,6742.0,39.4226,39.4624,39.4226,39.4425,6742.0
2023-08-08 12:50:00,39.62,39.63,39.61,39.62,4351.0,39.4425,39.4525,39.4326,39.4425,4351.0
2023-08-08 12:55:00,39.62,39.67,39.61,39.66,20625.0,39.4425,39.4923,39.4326,39.4823,20625.0
2023-08-08 13:00:00,39.66,39.74,39.66,39.72,5934.0,39.4823,39.562,39.4823,39.5421,5934.0
2023-08-08 13:05:00,39.71,39.71,39.66,39.71,6044.0,39.5321,39.5321,39.4823,39.5321,6044.0
2023-08-08 13:10:00,39.71,39.72,39.68,39.69,8383.0,39.5321,39.5421,39.5022,39.5122,8383.0
2023-08-08 13:15:00,39.7,39.72,39.7,39.71,6617.0,39.5222,39.5421,39.5222,39.5321,6617.0
2023-08-08 13:20:00,39.71,39.75,39.71,39.75,7671.0,39.5321,39.5719,39.5321,39.5719,7671.0
2023-08-08 13:25:00,39.73,39.76,39.72,39.76,6350.0,39.552,39.5819,39.5421,39.5819,6350.0
2023-08-08 13:30:00,39.77,39.8,39.76,39.76,6988.0,39.5918,39.6217,39.5819,39.5819,6988.0
2023-08-08 13:35:00,39.76,39.77,39.73,39.77,8744.0,39.5819,39.5918,39.552,39.5918,8744.0
2023-08-08 13:40:00,39.77,39.79,39.76,39.77,3717.0,39.5918,39.6118,39.5819,39.5918,3717.0
2023-08-08 13:45:00,39.76,39.76,39.73,39.75,6105.0,39.5819,39.5819,39.552,39.5719,6105.0
2023-08-08 13:50:00,39.76,39.79,39.75,39.77,5158.0,39.5819,39.6118,39.5719,39.5918,5158.0
2023-08-08 13:55:00,39.78,39.81,39.77,39.8,6742.0,39.6018,39.6317,39.5918,39.6217,6742.0
2023-08-08 14:00:00,39.81,39.83,39.78,39.8,8636.0,39.6317,39.6516,39.6018,39.6217,8636.0
2023-08-08 14:05:00,39.8,39.84,39.79,39.8,8635.0,39.6217,39.6615,39.6118,39.6217,8635.0
2023-08-08 14:10:00,39.81,39.84,39.81,39.83,13887.0,39.6317,39.6615,39.6317,39.6516,13887.0
2023-08-08 14:15:00,39.84,39.85,39.82,39.83,10469.0,39.6615,39.6715,39.6416,39.6516,10469.0
2023-08-08 14:20:00,39.83,39.85,39.82,39.85,5975.0,39.6516,39.6715,39.6416,39.6715,5975.0
2023-08-08 14:25:00,39.85,39.86,39.82,39.84,9644.0,39.6715,39.6814,39.6416,39.6615,9644.0
2023-08-08 14:30:00,39.84,39.87,39.83,39.84,11474.0,39.6615,39.6914,39.6516,39.6615,11474.0
2023-08-08 14:35:00,39.84,39.86,39.82,39.82,9204.0,39.6615,39.6814,39.6416,39.6416,9204.0
2023-08-08 14:40:00,39.82,39.83,39.78,39.8,8585.0,39.6416,39.6516,39.6018,39.6217,8585.0
2023-08-08 14:45:00,39.8,39.82,39.77,39.81,11610.0,39.6217,39.6416,39.5918,39.6317,11610.0
2023-08-08 14:50:00,39.82,39.84,39.82,39.83,6453.0,39.6416,39.6615,39.6416,39.6516,6453.0
2023-08-08 14:55:00,39.84,39.89,39.84,39.86,9322.0,39.6615,39.7113,39.6615,39.6814,9322.0
2023-08-08 15:00:00,39.86,39.86,39.8,39.82,13836.0,39.6814,39.6814,39.6217,39.6416,13836.0
2023-08-08 15:05:00,39.82,39.84,39.81,39.81,6199.0,39.6416,39.6615,39.6317,39.6317,6199.0
2023-08-08 15:10:00,39.82,39.85,39.8,39.83,13714.0,39.6416,39.6715,39.6217,39.6516,13714.0
2023-08-08 15:15:00,39.83,39.83,39.8,39.8,6423.0,39.6516,39.6516,39.6217,39.6217,6423.0
2023-08-08 15:20:00,39.8,39.83,39.79,39.82,15791.0,39.6217,39.6516,39.6118,39.6416,15791.0
2023-08-08 15:25:00,39.83,39.86,39.82,39.84,8796.0,39.6516,39.6814,39.6416,39.6615,8796.0
2023-08-08 15:30:00,39.83,39.84,39.8,39.84,27546.0,39.6516,39.6615,39.6217,39.6615,27546.0
2023-08-08 15:35:00,39.84,39.88,39.82,39.87,22132.0,39.6615,39.7014,39.6416,39.6914,22132.0
2023-08-08 15:40:00,39.87,39.92,39.86,39.91,17787.0,39.6914,39.7412,39.6814,39.7312,17787.0
2023-08-08 15:45:00,39.92,40.0,39.91,39.98,38790.0,39.7412,39.8208,39.7312,39.8009,38790.0
2023-08-08 15:50:00,39.99,40.02,39.93,39.94,65471.0,39.8109,39.8407,39.7511,39.7611,65471.0
2023-08-08 15:55:00,39.94,39.98,39.91,39.93,129480.0,39.7611,39.8009,39.7312,39.7511,129480.0
2023-08-09 09:30:00,40.86,41.02,40.59,40.82,233417.0,40.677,40.8362,40.4082,40.6371,233417.0
2023-08-09 09:35:00,40.77,40.99,40.69,40.94,69848.0,40.5874,40.8064,40.5077,40.7566,69848.0
2023-08-09 09:40:00,40.95,41.09,40.93,41.07,58460.0,40.7666,40.9059,40.7466,40.886,58460.0
2023-08-09 09:45:00,41.06,41.13,40.87,40.87,89313.0,40.8761,40.9458,40.6869,40.6869,89313.0
2023-08-09 09:50:00,40.86,41.02,40.85,40.95,60063.0,40.677,40.8362,40.667,40.7666,60063.0
2023-08-09 09:55:00,40.95,41.12,40.95,41.08,63436.0,40.7666,40.9358,40.7666,40.896,63436.0
2023-08-09 10:00:00,41.08,41.17,41.06,41.17,103902.0,40.896,40.9856,40.8761,40.9856,103902.0
2023-08-09 10:05:00,41.16,41.17,40.97,40.98,59747.0,40.9756,40.9856,40.7865,40.7964,59747.0
2023-08-09 10:10:00,40.98,41.03,40.86,40.9,53847.0,40.7964,40.8462,40.677,40.7168,53847.0
2023-08-09 10:15:00,40.9,40.97,40.88,40.97,67324.0,40.7168,40.7865,40.6969,40.7865,67324.0
2023-08-09 10:20:00,40.97,40.99,40.84,40.84,132284.0,40.7865,40.8064,40.6571,40.6571,132284.0
2023-08-09 10:25:00,40.84,41.02,40.84,40.98,151269.0,40.6571,40.8362,40.6571,40.7964,151269.0
2023-08-09 10:30:00,40.98,41.07,40.9,41.01,161667.0,40.7964,40.886,40.7168,40.8263,161667.0
2023-08-09 10:35:00,41.0,41.04,40.98,41.01,70292.0,40.8163,40.8562,40.7964,40.8263,70292.0
2023-08-09 10:40:00,41.0,41.05,40.95,41.02,87474.0,40.8163,40.8661,40.7666,40.8362,87474.0
2023-08-09 10:45:00,41.02,41.04,40.96,40.99,42021.0,40.8362,40.8562,40.7765,40.8064,42021.0
2023-08-09 10:50:00,40.99,41.02,40.93,40.97,61205.0,40.8064,40.8362,40.7466,40.7865,61205.0
2023-08-09 10:55:00,40.98,40.99,40.81,40.83,46930.0,40.7964,40.8064,40.6272,40.6471,46930.0
2023-08-09 11:00:00,40.83,40.99,40.82,40.98,23490.0,40.6471,40.8064,40.6371,40.7964,23490.0
2023-08-09 11:05:00,40.98,40.98,40.92,40.94,21946.0,40.7964,40.7964,40.7367,40.7566,21946.0
2023-08-09 11:10:00,40.94,40.96,40.85,40.91,27353.0,40.7566,40.7765,40.667,40.7267,27353.0
2023-08-09 11:15:00,40.91,40.95,40.88,40.93,55078.0,40.7267,40.7666,40.6969,40.7466,55078.0
2023-08-09 11:20:00,40.94,40.96,40.87,40.88,37799.0,40.7566,40.7765,40.6869,40.6969,37799.0
2023-08-09 11:25:00,40.88,40.92,40.86,40.91,39164.0,40.6969,40.7367,40.677,40.7267,39164.0
2023-08-09 11:30:00,40.91,40.95,40.89,40.91,49583.0,40.7267,40.7666,40.7068,40.7267,49583.0
2023-08-09 11:35:00,40.91,40.96,40.88,40.93,40745.0,40.7267,40.7765,40.6969,40.7466,40745.0
2023-08-09 11:40:00,40.93,40.94,40.87,40.87,41683.0,40.7466,40.7566,40.6869,40.6869,41683.0
2023-08-09 11:45:00,40.88,40.91,40.87,40.88,36367.0,40.6969,40.7267,40.6869,40.6969,36367.0
2023-08-09 11:50:00,40.89,40.91,40.85,40.89,27230.0,40.7068,40.7267,40.667,40.7068,27230.0
2023-08-09 11:55:00,40.89,40.91,40.85,40.89,36329.0,40.7068,40.7267,40.667,40.7068,36329.0
2023-08-09 12:00:00,40.88,40.91,40.87,40.88,40928.0,40.6969,40.7267,40.6869,40.6969,40928.0
2023-08-09 12:05:00,40.88,40.91,40.86,40.89,34464.0,40.6969,40.7267,40.677,40.7068,34464.0
2023-08-09 12:10:00,40.89,40.91,40.85,40.9,31025.0,40.7068,40.7267,40.667,40.7168,31025.0
2023-08-09 12:15:00,40.91,40.92,40.82,40.83,34528.0,40.7267,40.7367,40.6371,40.6471,34528.0
2023-08-09 12:20:00,40.83,40.85,40.8,40.82,47523.0,40.6471,40.667,40.6172,40.6371,47523.0
2023-08-09 12:25:00,40.82,40.92,40.78,40.91,37541.0,40.6371,40.7367,40.5973,40.7267,37541.0
2023-08-09 12:30:00,40.91,40.94,40.88,40.9,32496.0,40.7267,40.7566,40.6969,40.7168,32496.0
2023-08-09 12:35:00,40.9,40.91,40.87,40.91,21979.0,40.7168,40.7267,40.6869,40.7267,21979.0
2023-08-09 12:40:00,40.9,40.92,40.87,40.89,31324.0,40.7168,40.7367,40.6869,40.7068,31324.0
2023-08-09 12:45:00,40.89,40.93,40.88,40.92,39934.0,40.7068,40.7466,40.6969,40.7367,39934.0
2023-08-09 12:50:00,40.93,40.93,40.87,40.89,24963.0,40.7466,40.7466,40.6869,40.7068,24963.0
2023-08-09 12:55:00,40.89,40.95,40.88,40.95,19084.0,40.7068,40.7666,40.6969,40.7666,19084.0
2023-08-09 13:00:00,40.95,40.97,40.93,40.93,33818.0,40.7666,40.7865,40.7466,40.7466,33818.0
2023-08-09 13:05:00,40.94,40.99,40.93,40.98,23831.0,40.7566,40.8064,40.7466,40.7964,23831.0
2023-08-09 13:10:00,40.98,41.01,40.96,40.98,76317.0,40.7964,40.8263,40.7765,40.7964,76317.0
2023-08-09 13:15:00,40.99,41.0,40.97,41.0,21096.0,40.8064,40.8163,40.7865,40.8163,21096.0
2023-08-09 13:20:00,41.0,41.01,40.98,40.99,40060.0,40.8163,40.8263,40.7964,40.8064,40060.0
2023-08-09 13:25:00,40.99,41.02,40.98,41.0,60358.0,40.8064,40.8362,40.7964,40.8163,60358.0
2023-08-09 13:30:00,41.01,41.02,40.98,41.0,30263.0,40.8263,40.8362,40.7964,40.8163,30263.0
2023-08-09 13:35:00,41.0,41.04,40.95,40.96,51500.0,40.8163,40.8562,40.7666,40.7765,51500.0
2023-08-09 13:40:00,40.97,40.98,40.94,40.95,27587.0,40.7865,40.7964,40.7566,40.7666,27587.0
2023-08-09 13:45:00,40.95,40.99,40.92,40.92,37277.0,40.7666,40.8064,40.7367,40.7367,37277.0
2023-08-09 13:50:00,40.91,40.93,40.87,40.91,17366.0,40.7267,40.7466,40.6869,40.7267,17366.0
2023-08-09 13:55:00,40.9,40.96,40.88,40.95,24705.0,40.7168,40.7765,40.6969,40.7666,24705.0
2023-08-09 14:00:00,40.96,40.97,40.94,40.97,33489.0,40.7765,40.7865,40.7566,40.7865,33489.0
2023-08-09 14:05:00,40.97,41.0,40.97,40.98,34039.0,40.7865,40.8163,40.7865,40.7964,34039.0
2023-08-09 14:10:00,40.98,41.0,40.97,40.98,21201.0,40.7964,40.8163,40.7865,40.7964,21201.0
2023-08-09 14:15:00,40.99,41.01,40.96,40.97,98672.0,40.8064,40.8263,40.7765,40.7865,98672.0
2023-08-09 14:20:00,40.97,40.99,40.91,40.95,27689.0,40.7865,40.8064,40.7267,40.7666,27689.0
2023-08-09 14:25:00,40.95,40.98,40.94,40.97,19594.0,40.7666,40.7964,40.7566,40.7865,19594.0
2023-08-09 14:30:00,40.97,40.99,40.91,40.93,26549.0,40.7865,40.8064,40.7267,40.7466,26549.0
2023-08-09 14:35:00,40.93,40.97,40.93,40.95,15427.0,40.7466,40.7865,40.7466,40.7666,15427.0
2023-08-09 14:40:00,40.96,40.98,40.94,40.97,22955.0,40.7765,40.7964,40.7566,40.7865,22955.0
2023-08-09 14:45:00,40.98,40.98,40.94,40.98,24173.0,40.7964,40.7964,40.7566,40.7964,24173.0
2023-08-09 14:50:00,40.98,40.98,40.94,40.96,19539.0,40.7964,40.7964,40.7566,40.7765,19539.0
2023-08-09 14:55:00,40.96,40.98,40.95,40.97,22304.0,40.7765,40.7964,40.7666,40.7865,22304.0
2023-08-09 15:00:00,40.96,40.98,40.95,40.98,13425.0,40.7765,40.7964,40.7666,40.7964,13425.0
2023-08-09 15:05:00,40.98,40.99,40.95,40.98,34457.0,40.7964,40.8064,40.7666,40.7964,34457.0
2023-08-09 15:10:00,40.98,41.0,40.96,40.98,27723.0,40.7964,40.8163,40.7765,40.7964,27723.0
2023-08-09 15:15:00,40.98,40.98,40.95,40.97,23786.0,40.7964,40.7964,40.7666,40.7865,23786.0
2023-08-09 15:20:00,40.97,40.99,40.96,40.96,27580.0,40.7865,40.8064,40.7765,40.7765,27580.0
2023-08-09 15:25:00,40.97,40.99,40.95,40.96,29486.0,40.7865,40.8064,40.7666,40.7765,29486.0
2023-08-09 15:30:00,40.96,40.97,40.92,40.94,31446.0,40.7765,40.7865,40.7367,40.7566,31446.0
2023-08-09 15:35:00,40.94,40.97,40.91,40.91,40359.0,40.7566,40.7865,40.7267,40.7267,40359.0
2023-08-09 15:40:00,40.91,40.93,40.87,40.88,41912.0,40.7267,40.7466,40.6869,40.6969,41912.0
2023-08-09 15:45:00,40.88,40.92,40.86,40.89,56344.0,40.6969,40.7367,40.677,40.7068,56344.0
2023-08-09 15:50:00,40.89,40.93,40.86,40.89,121934.0,40.7068,40.7466,40.677,40.7068,121934.0
2023-08-09 15:55:00,40.89,40.91,40.85,40.87,189677.0,40.7068,40.7267,40.667,40.6869,189677.0
2023-08-10 09:30:00,42.05,42.6,42.01,42.57,705527.0,41.8616,42.4092,41.8218,42.3793,705527.0
2023-08-10 09:35:00,42.55,43.5,42.55,43.2,463456.0,42.3594,43.3051,42.3594,43.0065,463456.0
2023-08-10 09:40:00,43.2,43.31,42.94,43.29,238232.0,43.0065,43.116,42.7476,43.0961,238232.0
2023-08-10 09:45:00,43.3,43.5,43.15,43.3,279699.0,43.106,43.3051,42.9567,43.106,279699.0
2023-08-10 09:50:00,43.27,43.36,43.06,43.21,225701.0,43.0762,43.1658,42.8671,43.0164,225701.0
2023-08-10 09:55:00,43.21,43.54,43.03,43.53,243041.0,43.0164,43.345,42.8372,43.335,243041.0
2023-08-10 10:00:00,43.51,43.59,42.6,43.36,387273.0,43.3151,43.3947,42.4092,43.1658,387273.0
2023-08-10 10:05:00,43.37,43.51,43.24,43.28,146007.0,43.1757,43.3151,43.0463,43.0861,146007.0
2023-08-10 10:10:00,43.28,43.46,43.23,43.4,94653.0,43.0861,43.2653,43.0363,43.2056,94653.0
2023-08-10 10:15:00,43.39,43.45,43.34,43.44,66962.0,43.1956,43.2554,43.1459,43.2454,66962.0
2023-08-10 10:20:00,43.44,43.52,43.34,43.35,70744.0,43.2454,43.325,43.1459,43.1558,70744.0
2023-08-10 10:25:00,43.34,43.43,43.28,43.3,68782.0,43.1459,43.2355,43.0861,43.106,68782.0
2023-08-10 10:30:00,43.3,43.33,43.07,43.07,73839.0,43.106,43.1359,42.8771,42.8771,73839.0
2023-08-10 10:35:00,43.07,43.08,42.9,42.91,90301.0,42.8771,42.887,42.7078,42.7178,90301.0
2023-08-10 10:40:00,42.9,42.92,42.74,42.77,79082.0,42.7078,42.7277,42.5485,42.5784,79082.0
2023-08-10 10:45:00,42.77,42.86,42.63,42.76,177082.0,42.5784,42.668,42.439,42.5685,177082.0
2023-08-10 10:50:00,42.74,42.98,42.74,42.79,116138.0,42.5485,42.7875,42.5485,42.5983,116138.0
2023-08-10 10:55:00,42.8,42.89,42.76,42.81,47453.0,42.6083,42.6979,42.5685,42.6182,47453.0
2023-08-10 11:00:00,42.8,42.92,42.77,42.91,61266.0,42.6083,42.7277,42.5784,42.7178,61266.0
2023-08-10 11:05:00,42.92,42.94,42.83,42.83,46280.0,42.7277,42.7476,42.6381,42.6381,46280.0
2023-08-10 11:10:00,42.82,42.85,42.7,42.72,36025.0,42.6282,42.658,42.5087,42.5286,36025.0
2023-08-10 11:15:00,42.71,42.85,42.66,42.75,39768.0,42.5187,42.658,42.4689,42.5585,39768.0
2023-08-10 11:20:00,42.75,42.75,42.51,42.58,79840.0,42.5585,42.5585,42.3196,42.3893,79840.0
2023-08-10 11:25:00,42.58,42.71,42.47,42.69,86279.0,42.3893,42.5187,42.2798,42.4988,86279.0
2023-08-10 11:30:00,42.69,42.76,42.65,42.71,55449.0,42.4988,42.5685,42.4589,42.5187,55449.0
2023-08-10 11:35:00,42.71,42.74,42.56,42.7,38576.0,42.5187,42.5485,42.3693,42.5087,38576.0
2023-08-10 11:40:00,42.71,42.75,42.61,42.63,30640.0,42.5187,42.5585,42.4191,42.439,30640.0
2023-08-10 11:45:00,42.66,42.66,42.53,42.53,28007.0,42.4689,42.4689,42.3395,42.3395,28007.0
2023-08-10 11:50:00,42.51,42.52,42.37,42.4,28770.0,42.3196,42.3295,42.1802,42.2101,28770.0
2023-08-10 11:55:00,42.41,42.54,42.36,42.52,47537.0,42.22,42.3494,42.1702,42.3295,47537.0
2023-08-10 12:00:00,42.51,42.56,42.42,42.42,28451.0,42.3196,42.3693,42.23,42.23,28451.0
2023-08-10 12:05:00,42.41,42.44,42.34,42.39,19406.0,42.22,42.2499,42.1503,42.2001,19406.0
2023-08-10 12:10:00,42.39,42.4,42.3,42.33,25119.0,42.2001,42.2101,42.1105,42.1404,25119.0
2023-08-10 12:15:00,42.32,42.32,42.22,42.25,32078.0,42.1304,42.1304,42.0309,42.0607,32078.0
2023-08-10 12:20:00,42.24,42.26,42.1,42.11,44818.0,42.0508,42.0707,41.9114,41.9214,44818.0
2023-08-10 12:25:00,42.1,42.17,42.06,42.15,34848.0,41.9114,41.9811,41.8716,41.9612,34848.0
2023-08-10 12:30:00,42.14,42.14,42.04,42.09,38915.0,41.9512,41.9512,41.8517,41.9015,38915.0
2023-08-10 12:35:00,42.09,42.16,42.07,42.13,29181.0,41.9015,41.9711,41.8815,41.9413,29181.0
2023-08-10 12:40:00,42.12,42.12,42.01,42.04,21237.0,41.9313,41.9313,41.8218,41.8517,21237.0
2023-08-10 12:45:00,42.04,42.07,42.02,42.04,18287.0,41.8517,41.8815,41.8318,41.8517,18287.0
2023-08-10 12:50:00,42.05,42.1,41.91,41.93,33199.0,41.8616,41.9114,41.7223,41.7422,33199.0
2023-08-10 12:55:00,41.9,41.94,41.81,41.93,23260.0,41.7123,41.7521,41.6227,41.7422,23260.0
2023-08-10 13:00:00,41.93,41.95,41.88,41.88,18085.0,41.7422,41.7621,41.6924,41.6924,18085.0
2023-08-10 13:05:00,41.86,41.97,41.85,41.95,32630.0,41.6725,41.782,41.6625,41.7621,32630.0
2023-08-10 13:10:00,41.94,41.99,41.9,41.98,28748.0,41.7521,41.8019,41.7123,41.7919,28748.0
2023-08-10 13:15:00,41.96,41.98,41.93,41.98,10827.0,41.772,41.7919,41.7422,41.7919,10827.0
2023-08-10 13:20:00,41.98,41.98,41.85,41.89,21433.0,41.7919,41.7919,41.6625,41.7023,21433.0
2023-08-10 13:25:00,41.89,41.89,41.76,41.81,20314.0,41.7023,41.7023,41.5729,41.6227,20314.0
2023-08-10 13:30:00,41.82,41.83,41.72,41.82,18038.0,41.6327,41.6426,41.5331,41.6327,18038.0
2023-08-10 13:35:00,41.82,41.82,41.73,41.75,20972.0,41.6327,41.6327,41.5431,41.563,20972.0
2023-08-10 13:40:00,41.76,41.78,41.7,41.78,15449.0,41.5729,41.5928,41.5132,41.5928,15449.0
2023-08-10 13:45:00,41.8,41.81,41.73,41.74,23615.0,41.6128,41.6227,41.5431,41.553,23615.0
2023-08-10 13:50:00,41.73,41.76,41.69,41.7,18458.0,41.5431,41.5729,41.5032,41.5132,18458.0
2023-08-10 13:55:00,41.7,41.7,41.56,41.65,60148.0,41.5132,41.5132,41.3738,41.4634,60148.0
2023-08-10 14:00:00,41.66,41.66,41.5,41.52,24539.0,41.4734,41.4734,41.3141,41.334,24539.0
2023-08-10 14:05:00,41.52,41.63,41.52,41.56,21390.0,41.334,41.4435,41.334,41.3738,21390.0
2023-08-10 14:10:00,41.57,41.68,41.56,41.67,26453.0,41.3838,41.4933,41.3738,41.4833,26453.0
2023-08-10 14:15:00,41.69,41.7,41.6,41.62,25770.0,41.5032,41.5132,41.4136,41.4336,25770.0
2023-08-10 14:20:00,41.62,41.64,41.55,41.59,18048.0,41.4336,41.4535,41.3639,41.4037,18048.0
2023-08-10 14:25:00,41.59,41.6,41.52,41.54,34259.0,41.4037,41.4136,41.334,41.3539,34259.0
2023-08-10 14:30:00,41.54,41.57,41.46,41.47,35784.0,41.3539,41.3838,41.2743,41.2842,35784.0
2023-08-10 14:35:00,41.46,41.49,41.42,41.46,31064.0,41.2743,41.3041,41.2345,41.2743,31064.0
2023-08-10 14:40:00,41.46,41.46,41.37,41.4,58497.0,41.2743,41.2743,41.1847,41.2145,58497.0
2023-08-10 14:45:00,41.4,41.42,41.34,41.4,33629.0,41.2145,41.2345,41.1548,41.2145,33629.0
2023-08-10 14:50:00,41.41,41.5,41.38,41.49,34290.0,41.2245,41.3141,41.1946,41.3041,34290.0
2023-08-10 14:55:00,41.48,41.54,41.48,41.52,24374.0,41.2942,41.3539,41.2942,41.334,24374.0
2023-08-10 15:00:00,41.51,41.51,41.43,41.5,29691.0,41.3241,41.3241,41.2444,41.3141,29691.0
2023-08-10 15:05:00,41.49,41.49,41.37,41.39,45315.0,41.3041,41.3041,41.1847,41.2046,45315.0
2023-08-10 15:10:00,41.38,41.41,41.35,41.39,54499.0,41.1946,41.2245,41.1648,41.2046,54499.0
2023-08-10 15:15:00,41.39,41.54,41.38,41.48,39174.0,41.2046,41.3539,41.1946,41.2942,39174.0
2023-08-10 15:20:00,41.48,41.51,41.41,41.45,49968.0,41.2942,41.3241,41.2245,41.2643,49968.0
2023-08-10 15:25:00,41.44,41.47,41.39,41.45,67937.0,41.2544,41.2842,41.2046,41.2643,67937.0
2023-08-10 15:30:00,41.45,41.48,41.4,41.48,73097.0,41.2643,41.2942,41.2145,41.2942,73097.0
2023-08-10 15:35:00,41.47,41.52,41.43,41.51,53643.0,41.2842,41.334,41.2444,41.3241,53643.0
2023-08-10 15:40:00,41.5,41.53,41.46,41.49,56193.0,41.3141,41.344,41.2743,41.3041,56193.0
2023-08-10 15:45:00,41.48,41.5,41.4,41.41,94083.0,41.2942,41.3141,41.2145,41.2245,94083.0
2023-08-10 15:50:00,41.4,41.42,41.27,41.36,183130.0,41.2145,41.2345,41.0851,41.1747,183130.0
2023-08-10 15:55:00,41.36,41.4,41.31,41.37,332197.0,41.1747,41.2145,41.1249,41.1847,332197.0
2023-08-11 09:30:00,40.24,40.48,39.95,40.41,112425.0,40.0597,40.2987,39.771,40.229,112425.0
2023-08-11 09:35:00,40.4,40.6,40.34,40.35,41789.0,40.219,40.4181,40.1593,40.1692,41789.0
2023-08-11 09:40:00,40.36,40.36,40.05,40.12,45286.0,40.1792,40.1792,39.8706,39.9403,45286.0
2023-08-11 09:45:00,40.09,40.14,39.98,40.06,36693.0,39.9104,39.9602,39.8009,39.8805,36693.0
2023-08-11 09:50:00,40.06,40.24,40.0,40.21,99571.0,39.8805,40.0597,39.8208,40.0299,99571.0
2023-08-11 09:55:00,40.21,40.37,40.19,40.37,69570.0,40.0299,40.1892,40.01,40.1892,69570.0
2023-08-11 10:00:00,40.38,40.51,40.36,40.46,44123.0,40.1991,40.3285,40.1792,40.2788,44123.0
2023-08-11 10:05:00,40.45,40.51,40.39,40.47,42985.0,40.2688,40.3285,40.2091,40.2887,42985.0
2023-08-11 10:10:00,40.47,40.69,40.43,40.69,107290.0,40.2887,40.5077,40.2489,40.5077,107290.0
2023-08-11 10:15:00,40.68,40.72,40.5,40.55,35735.0,40.4978,40.5376,40.3186,40.3684,35735.0
2023-08-11 10:20:00,40.56,40.68,40.52,40.59,19478.0,40.3783,40.4978,40.3385,40.4082,19478.0
2023-08-11 10:25:00,40.6,40.62,40.53,40.57,17772.0,40.4181,40.438,40.3484,40.3883,17772.0
2023-08-11 10:30:00,40.58,40.65,40.56,40.58,23405.0,40.3982,40.4679,40.3783,40.3982,23405.0
2023-08-11 10:35:00,40.57,40.64,40.53,40.61,16900.0,40.3883,40.4579,40.3484,40.4281,16900.0
2023-08-11 10:40:00,40.6,40.63,40.51,40.52,23321.0,40.4181,40.448,40.3285,40.3385,23321.0
2023-08-11 10:45:00,40.53,40.57,40.5,40.52,18721.0,40.3484,40.3883,40.3186,40.3385,18721.0
2023-08-11 10:50:00,40.5,40.52,40.33,40.38,42443.0,40.3186,40.3385,40.1493,40.1991,42443.0
2023-08-11 10:55:00,40.38,40.5,40.37,40.49,36009.0,40.1991,40.3186,40.1892,40.3086,36009.0
2023-08-11 11:00:00,40.5,40.57,40.49,40.51,22690.0,40.3186,40.3883,40.3086,40.3285,22690.0
2023-08-11 11:05:00,40.51,40.53,40.47,40.48,30692.0,40.3285,40.3484,40.2887,40.2987,30692.0
2023-08-11 11:10:00,40.47,40.55,40.42,40.48,27543.0,40.2887,40.3684,40.2389,40.2987,27543.0
2023-08-11 11:15:00,40.48,40.56,40.46,40.56,20182.0,40.2987,40.3783,40.2788,40.3783,20182.0
2023-08-11 11:20:00,40.56,40.6,40.53,40.55,23045.0,40.3783,40.4181,40.3484,40.3684,23045.0
2023-08-11 11:25:00,40.54,40.56,40.39,40.42,64962.0,40.3584,40.3783,40.2091,40.2389,64962.0
2023-08-11 11:30:00,40.41,40.42,40.26,40.29,48307.0,40.229,40.2389,40.0797,40.1095,48307.0
2023-08-11 11:35:00,40.29,40.3,40.14,40.17,63932.0,40.1095,40.1195,39.9602,39.9901,63932.0
2023-08-11 11:40:00,40.17,40.26,40.17,40.21,47972.0,39.9901,40.0797,39.9901,40.0299,47972.0
2023-08-11 11:45:00,40.2,40.21,39.96,40.0,49946.0,40.0199,40.0299,39.781,39.8208,49946.0
2023-08-11 11:50:00,40.0,40.03,39.97,39.99,40714.0,39.8208,39.8507,39.7909,39.8109,40714.0
2023-08-11 11:55:00,39.98,40.02,39.96,40.01,37469.0,39.8009,39.8407,39.781,39.8308,37469.0
2023-08-11 12:00:00,40.01,40.1,39.99,40.07,22104.0,39.8308,39.9204,39.8109,39.8905,22104.0
2023-08-11 12:05:00,40.07,40.1,40.04,40.05,14863.0,39.8905,39.9204,39.8606,39.8706,14863.0
2023-08-11 12:10:00,40.07,40.1,40.05,40.09,19677.0,39.8905,39.9204,39.8706,39.9104,19677.0
2023-08-11 12:15:00,40.09,40.11,40.0,40.0,17356.0,39.9104,39.9303,39.8208,39.8208,17356.0
2023-08-11 12:20:00,40.0,40.08,40.0,40.06,21484.0,39.8208,39.9005,39.8208,39.8805,21484.0
2023-08-11 12:25:00,40.07,40.08,40.0,40.05,15770.0,39.8905,39.9005,39.8208,39.8706,15770.0
2023-08-11 12:30:00,40.05,40.21,40.05,40.16,44156.0,39.8706,40.0299,39.8706,39.9801,44156.0
2023-08-11 12:35:00,40.15,40.15,40.05,40.06,15870.0,39.9701,39.9701,39.8706,39.8805,15870.0
2023-08-11 12:40:00,40.07,40.07,40.0,40.05,11716.0,39.8905,39.8905,39.8208,39.8706,11716.0
2023-08-11 12:45:00,40.05,40.09,40.03,40.05,12632.0,39.8706,39.9104,39.8507,39.8706,12632.0
2023-08-11 12:50:00,40.04,40.16,40.03,40.15,20737.0,39.8606,39.9801,39.8507,39.9701,20737.0
2023-08-11 12:55:00,40.15,40.15,40.06,40.1,14578.0,39.9701,39.9701,39.8805,39.9204,14578.0
2023-08-11 13:00:00,40.1,40.17,40.1,40.15,17718.0,39.9204,39.9901,39.9204,39.9701,17718.0
2023-08-11 13:05:00,40.14,40.14,40.07,40.09,19249.0,39.9602,39.9602,39.8905,39.9104,19249.0
2023-08-11 13:10:00,40.09,40.15,40.08,40.15,9837.0,39.9104,39.9701,39.9005,39.9701,9837.0
2023-08-11 13:15:00,40.14,40.21,40.13,40.21,17738.0,39.9602,40.0299,39.9502,40.0299,17738.0
2023-08-11 13:20:00,40.21,40.24,40.18,40.18,38385.0,40.0299,40.0597,40.0,40.0,38385.0
2023-08-11 13:25:00,40.19,40.27,40.19,40.23,29676.0,40.01,40.0896,40.01,40.0498,29676.0
2023-08-11 13:30:00,40.23,40.26,40.18,40.21,27545.0,40.0498,40.0797,40.0,40.0299,27545.0
2023-08-11 13:35:00,40.2,40.21,40.12,40.13,14183.0,40.0199,40.0299,39.9403,39.9502,14183.0
2023-08-11 13:40:00,40.13,40.14,40.07,40.1,13401.0,39.9502,39.9602,39.8905,39.9204,13401.0
2023-08-11 13:45:00,40.1,40.1,40.05,40.08,20190.0,39.9204,39.9204,39.8706,39.9005,20190.0
2023-08-11 13:50:00,40.09,40.14,40.07,40.12,22922.0,39.9104,39.9602,39.8905,39.9403,22922.0
2023-08-11 13:55:00,40.12,40.12,40.07,40.09,40751.0,39.9403,39.9403,39.8905,39.9104,40751.0
2023-08-11 14:00:00,40.09,40.23,40.08,40.23,35792.0,39.9104,40.0498,39.9005,40.0498,35792.0
2023-08-11 14:05:00,40.23,40.26,40.21,40.22,30086.0,40.0498,40.0797,40.0299,40.0398,30086.0
2023-08-11 14:10:00,40.22,40.23,40.14,40.14,10281.0,40.0398,40.0498,39.9602,39.9602,10281.0
2023-08-11 14:15:00,40.15,40.26,40.15,40.25,31789.0,39.9701,40.0797,39.9701,40.0697,31789.0
2023-08-11 14:20:00,40.25,40.26,40.21,40.24,31418.0,40.0697,40.0797,40.0299,40.0597,31418.0
2023-08-11 14:25:00,40.24,40.28,40.22,40.24,15693.0,40.0597,40.0996,40.0398,40.0597,15693.0
2023-08-11 14:30:00,40.25,40.31,40.24,40.26,42093.0,40.0697,40.1294,40.0597,40.0797,42093.0
2023-08-11 14:35:00,40.25,40.3,40.24,40.28,28511.0,40.0697,40.1195,40.0597,40.0996,28511.0
2023-08-11 14:40:00,40.27,40.29,40.24,40.27,23068.0,40.0896,40.1095,40.0597,40.0896,23068.0
2023-08-11 14:45:00,40.27,40.3,40.25,40.29,17173.0,40.0896,40.1195,40.0697,40.1095,17173.0
2023-08-11 14:50:00,40.29,40.31,40.27,40.29,21424.0,40.1095,40.1294,40.0896,40.1095,21424.0
2023-08-11 14:55:00,40.3,40.34,40.3,40.34,24790.0,40.1195,40.1593,40.1195,40.1593,24790.0
2023-08-11 15:00:00,40.34,40.34,40.29,40.3,30910.0,40.1593,40.1593,40.1095,40.1195,30910.0
2023-08-11 15:05:00,40.31,40.32,40.26,40.27,22947.0,40.1294,40.1394,40.0797,40.0896,22947.0
2023-08-11 15:10:00,40.26,40.31,40.25,40.3,29024.0,40.0797,40.1294,40.0697,40.1195,29024.0
2023-08-11 15:15:00,40.3,40.35,40.29,40.34,62471.0,40.1195,40.1692,40.1095,40.1593,62471.0
2023-08-11 15:20:00,40.34,40.35,40.3,40.34,35292.0,40.1593,40.1692,40.1195,40.1593,35292.0
2023-08-11 15:25:00,40.34,40.36,40.3,40.32,66001.0,40.1593,40.1792,40.1195,40.1394,66001.0
2023-08-11 15:30:00,40.31,40.35,40.3,40.35,60418.0,40.1294,40.1692,40.1195,40.1692,60418.0
2023-08-11 15:35:00,40.35,40.41,40.34,40.38,60888.0,40.1692,40.229,40.1593,40.1991,60888.0
2023-08-11 15:40:00,40.39,40.44,40.34,40.4,49490.0,40.2091,40.2588,40.1593,40.219,49490.0
2023-08-11 15:45:00,40.41,40.43,40.38,40.42,68017.0,40.229,40.2489,40.1991,40.2389,68017.0
2023-08-11 15:50:00,40.42,40.58,40.39,40.58,108868.0,40.2389,40.3982,40.2091,40.3982,108868.0
2023-08-11 15:55:00,40.58,40.59,40.47,40.52,204648.0,40.3982,40.4082,40.2887,40.3385,204648.0
2023-08-14 09:30:00,39.73,39.95,39.32,39.85,152584.0,39.552,39.771,39.1439,39.6715,152584.0
2023-08-14 09:35:00,39.85,40.01,39.71,39.74,43454.0,39.6715,39.8308,39.5321,39.562,43454.0
2023-08-14 09:40:00,39.77,39.86,39.73,39.79,61574.0,39.5918,39.6814,39.552,39.6118,61574.0
2023-08-14 09:45:00,39.8,39.86,39.7,39.83,61868.0,39.6217,39.6814,39.5222,39.6516,61868.0
2023-08-14 09:50:00,39.83,39.96,39.75,39.84,43136.0,39.6516,39.781,39.5719,39.6615,43136.0
2023-08-14 09:55:00,39.84,39.9,39.78,39.88,39353.0,39.6615,39.7213,39.6018,39.7014,39353.0
2023-08-14 10:00:00,39.86,40.12,39.85,40.12,24783.0,39.6814,39.9403,39.6715,39.9403,24783.0
2023-08-14 10:05:00,40.12,40.25,40.02,40.04,22177.0,39.9403,40.0697,39.8407,39.8606,22177.0
2023-08-14 10:10:00,40.08,40.1,40.0,40.01,17510.0,39.9005,39.9204,39.8208,39.8308,17510.0
2023-08-14 10:15:00,40.03,40.1,39.98,40.06,14549.0,39.8507,39.9204,39.8009,39.8805,14549.0
2023-08-14 10:20:00,40.06,40.14,40.06,40.11,15437.0,39.8805,39.9602,39.8805,39.9303,15437.0
2023-08-14 10:25:00,40.11,40.15,40.03,40.04,10691.0,39.9303,39.9701,39.8507,39.8606,10691.0
2023-08-14 10:30:00,40.07,40.08,39.99,40.05,19714.0,39.8905,39.9005,39.8109,39.8706,19714.0
2023-08-14 10:35:00,40.07,40.1,40.05,40.07,12033.0,39.8905,39.9204,39.8706,39.8905,12033.0
2023-08-14 10:40:00,40.06,40.07,40.02,40.02,11448.0,39.8805,39.8905,39.8407,39.8407,11448.0
2023-08-14 10:45:00,40.03,40.11,40.01,40.11,12908.0,39.8507,39.9303,39.8308,39.9303,12908.0
2023-08-14 10:50:00,40.12,40.17,40.09,40.14,17312.0,39.9403,39.9901,39.9104,39.9602,17312.0
2023-08-14 10:55:00,40.12,40.12,39.99,40.09,15390.0,39.9403,39.9403,39.8109,39.9104,15390.0
2023-08-14 11:00:00,40.11,40.14,40.05,40.13,25247.0,39.9303,39.9602,39.8706,39.9502,25247.0
2023-08-14 11:05:00,40.13,40.13,40.03,40.05,17206.0,39.9502,39.9502,39.8507,39.8706,17206.0
2023-08-14 11:10:00,40.05,40.08,40.02,40.07,12939.0,39.8706,39.9005,39.8407,39.8905,12939.0
2023-08-14 11:15:00,40.08,40.16,40.07,40.14,12757.0,39.9005,39.9801,39.8905,39.9602,12757.0
2023-08-14 11:20:00,40.14,40.16,40.1,40.11,11106.0,39.9602,39.9801,39.9204,39.9303,11106.0
2023-08-14 11:25:00,40.11,40.13,40.06,40.07,10209.0,39.9303,39.9502,39.8805,39.8905,10209.0
2023-08-14 11:30:00,40.07,40.24,40.07,40.23,15639.0,39.8905,40.0597,39.8905,40.0498,15639.0
2023-08-14 11:35:00,40.22,40.32,40.21,40.3,24279.0,40.0398,40.1394,40.0299,40.1195,24279.0
2023-08-14 11:40:00,40.3,40.34,40.29,40.3,10658.0,40.1195,40.1593,40.1095,40.1195,10658.0
2023-08-14 11:45:00,40.3,40.38,40.3,40.35,19716.0,40.1195,40.1991,40.1195,40.1692,19716.0
2023-08-14 11:50:00,40.36,40.39,40.35,40.37,12273.0,40.1792,40.2091,40.1692,40.1892,12273.0
2023-08-14 11:55:00,40.37,40.41,40.35,40.38,11818.0,40.1892,40.229,40.1692,40.1991,11818.0
2023-08-14 12:00:00,40.38,40.49,40.37,40.48,13165.0,40.1991,40.3086,40.1892,40.2987,13165.0
2023-08-14 12:05:00,40.48,40.52,40.47,40.49,22647.0,40.2987,40.3385,40.2887,40.3086,22647.0
2023-08-14 12:10:00,40.5,40.51,40.44,40.47,13599.0,40.3186,40.3285,40.2588,40.2887,13599.0
2023-08-14 12:15:00,40.47,40.47,40.3,40.33,35825.0,40.2887,40.2887,40.1195,40.1493,35825.0
2023-08-14 12:20:00,40.34,40.37,40.29,40.31,14275.0,40.1593,40.1892,40.1095,40.1294,14275.0
2023-08-14 12:25:00,40.32,40.32,40.26,40.26,8807.0,40.1394,40.1394,40.0797,40.0797,8807.0
2023-08-14 12:30:00,40.26,40.3,40.22,40.23,15902.0,40.0797,40.1195,40.0398,40.0498,15902.0
2023-08-14 12:35:00,40.25,40.27,40.22,40.23,16582.0,40.0697,40.0896,40.0398,40.0498,16582.0
2023-08-14 12:40:00,40.22,40.22,40.19,40.2,11217.0,40.0398,40.0398,40.01,40.0199,11217.0
2023-08-14 12:45:00,40.2,40.29,40.18,40.25,25550.0,40.0199,40.1095,40.0,40.0697,25550.0
2023-08-14 12:50:00,40.25,40.28,40.2,40.21,14593.0,40.0697,40.0996,40.0199,40.0299,14593.0
2023-08-14 12:55:00,40.21,40.25,40.2,40.22,14447.0,40.0299,40.0697,40.0199,40.0398,14447.0
2023-08-14 13:00:00,40.23,40.25,40.19,40.21,11000.0,40.0498,40.0697,40.01,40.0299,11000.0
2023-08-14 13:05:00,40.2,40.2,40.17,40.19,4987.0,40.0199,40.0199,39.9901,40.01,4987.0
2023-08-14 13:10:00,40.2,40.23,40.19,40.21,9671.0,40.0199,40.0498,40.01,40.0299,9671.0
2023-08-14 13:15:00,40.2,40.22,40.19,40.22,4002.0,40.0199,40.0398,40.01,40.0398,4002.0
2023-08-14 13:20:00,40.22,40.29,40.2,40.29,19366.0,40.0398,40.1095,40.0199,40.1095,19366.0
2023-08-14 13:25:00,40.28,40.3,40.24,40.26,7757.0,40.0996,40.1195,40.0597,40.0797,7757.0
2023-08-14 13:30:00,40.26,40.28,40.2,40.21,13949.0,40.0797,40.0996,40.0199,40.0299,13949.0
2023-08-14 13:35:00,40.2,40.2,40.17,40.19,5436.0,40.0199,40.0199,39.9901,40.01,5436.0
2023-08-14 13:40:00,40.19,40.19,40.13,40.14,9993.0,40.01,40.01,39.9502,39.9602,9993.0
2023-08-14 13:45:00,40.12,40.17,40.09,40.14,10293.0,39.9403,39.9901,39.9104,39.9602,10293.0
2023-08-14 13:50:00,40.14,40.15,40.11,40.11,5613.0,39.9602,39.9701,39.9303,39.9303,5613.0
2023-08-14 13:55:00,40.11,40.15,40.09,40.15,11454.0,39.9303,39.9701,39.9104,39.9701,11454.0
2023-08-14 14:00:00,40.15,40.17,40.13,40.14,12032.0,39.9701,39.9901,39.9502,39.9602,12032.0
2023-08-14 14:05:00,40.14,40.14,40.09,40.13,9183.0,39.9602,39.9602,39.9104,39.9502,9183.0
2023-08-14 14:10:00,40.14,40.18,40.11,40.16,41972.0,39.9602,40.0,39.9303,39.9801,41972.0
2023-08-14 14:15:00,40.16,40.17,40.13,40.16,6288.0,39.9801,39.9901,39.9502,39.9801,6288.0
2023-08-14 14:20:00,40.16,40.18,40.15,40.15,8384.0,39.9801,40.0,39.9701,39.9701,8384.0
2023-08-14 14:25:00,40.15,40.21,40.15,40.17,15103.0,39.9701,40.0299,39.9701,39.9901,15103.0
2023-08-14 14:30:00,40.18,40.18,40.11,40.16,22768.0,40.0,40.0,39.9303,39.9801,22768.0
2023-08-14 14:35:00,40.16,40.16,40.09,40.11,14774.0,39.9801,39.9801,39.9104,39.9303,14774.0
2023-08-14 14:40:00,40.11,40.12,40.08,40.08,13986.0,39.9303,39.9403,39.9005,39.9005,13986.0
2023-08-14 14:45:00,40.08,40.1,40.06,40.09,9107.0,39.9005,39.9204,39.8805,39.9104,9107.0
2023-08-14 14:50:00,40.1,40.13,40.08,40.13,21321.0,39.9204,39.9502,39.9005,39.9502,21321.0
2023-08-14 14:55:00,40.12,40.12,40.09,40.09,16992.0,39.9403,39.9403,39.9104,39.9104,16992.0
2023-08-14 15:00:00,40.09,40.11,40.04,40.05,49139.0,39.9104,39.9303,39.8606,39.8706,49139.0
2023-08-14 15:05:00,40.04,40.09,40.04,40.09,17328.0,39.8606,39.9104,39.8606,39.9104,17328.0
2023-08-14 15:10:00,40.09,40.11,40.07,40.09,26125.0,39.9104,39.9303,39.8905,39.9104,26125.0
2023-08-14 15:15:00,40.1,40.14,40.1,40.12,14346.0,39.9204,39.9602,39.9204,39.9403,14346.0
2023-08-14 15:20:00,40.12,40.12,40.07,40.09,38853.0,39.9403,39.9403,39.8905,39.9104,38853.0
2023-08-14 15:25:00,40.09,40.1,40.06,40.07,23285.0,39.9104,39.9204,39.8805,39.8905,23285.0
2023-08-14 15:30:00,40.07,40.08,40.0,40.02,43521.0,39.8905,39.9005,39.8208,39.8407,43521.0
2023-08-14 15:35:00,40.02,40.05,40.0,40.04,32842.0,39.8407,39.8706,39.8208,39.8606,32842.0
2023-08-14 15:40:00,40.04,40.08,40.03,40.08,33410.0,39.8606,39.9005,39.8507,39.9005,33410.0
2023-08-14 15:45:00,40.08,40.1,40.04,40.05,44156.0,39.9005,39.9204,39.8606,39.8706,44156.0
2023-08-14 15:50:00,40.06,40.06,40.0,40.01,93384.0,39.8805,39.8805,39.8208,39.8308,93384.0
2023-08-14 15:55:00,40.01,40.06,39.99,40.04,206595.0,39.8308,39.8805,39.8109,39.8606,206595.0
2023-08-15 09:30:00,39.98,40.12,39.7,39.83,74417.0,39.8009,39.9403,39.5222,39.6516,74417.0
2023-08-15 09:35:00,39.83,40.05,39.8,39.98,28536.0,39.6516,39.8706,39.6217,39.8009,28536.0
2023-08-15 09:40:00,40.02,40.04,39.8,39.91,35850.0,39.8407,39.8606,39.6217,39.7312,35850.0
2023-08-15 09:45:00,39.91,40.04,39.86,39.97,39679.0,39.7312,39.8606,39.6814,39.7909,39679.0
2023-08-15 09:50:00,39.97,40.02,39.9,39.96,33724.0,39.7909,39.8407,39.7213,39.781,33724.0
2023-08-15 09:55:00,39.94,39.97,39.85,39.87,22432.0,39.7611,39.7909,39.6715,39.6914,22432.0
2023-08-15 10:00:00,39.87,39.9,39.52,39.53,48048.0,39.6914,39.7213,39.343,39.3529,48048.0
2023-08-15 10:05:00,39.51,39.56,39.43,39.49,24872.0,39.333,39.3828,39.2534,39.3131,24872.0
2023-08-15 10:10:00,39.49,39.6,39.48,39.54,24750.0,39.3131,39.4226,39.3031,39.3629,24750.0
2023-08-15 10:15:00,39.55,39.55,39.38,39.41,57450.0,39.3728,39.3728,39.2036,39.2335,57450.0
2023-08-15 10:20:00,39.43,39.44,39.29,39.31,33307.0,39.2534,39.2633,39.114,39.1339,33307.0
2023-08-15 10:25:00,39.32,39.35,39.22,39.23,32272.0,39.1439,39.1737,39.0443,39.0543,32272.0
2023-08-15 10:30:00,39.22,39.31,39.21,39.31,26769.0,39.0443,39.1339,39.0344,39.1339,26769.0
2023-08-15 10:35:00,39.29,39.35,39.25,39.33,34921.0,39.114,39.1737,39.0742,39.1538,34921.0
2023-08-15 10:40:00,39.34,39.42,39.31,39.4,43844.0,39.1638,39.2434,39.1339,39.2235,43844.0
2023-08-15 10:45:00,39.4,39.58,39.39,39.56,29702.0,39.2235,39.4027,39.2135,39.3828,29702.0
2023-08-15 10:50:00,39.57,39.62,39.55,39.62,8946.0,39.3927,39.4425,39.3728,39.4425,8946.0
2023-08-15 10:55:00,39.62,39.67,39.61,39.64,14764.0,39.4425,39.4923,39.4326,39.4624,14764.0
2023-08-15 11:00:00,39.64,39.72,39.62,39.7,12454.0,39.4624,39.5421,39.4425,39.5222,12454.0
2023-08-15 11:05:00,39.69,39.69,39.54,39.59,26345.0,39.5122,39.5122,39.3629,39.4127,26345.0
2023-08-15 11:10:00,39.59,39.66,39.59,39.63,17417.0,39.4127,39.4823,39.4127,39.4525,17417.0
2023-08-15 11:15:00,39.63,39.74,39.62,39.73,18655.0,39.4525,39.562,39.4425,39.552,18655.0
2023-08-15 11:20:00,39.75,39.81,39.73,39.78,25300.0,39.5719,39.6317,39.552,39.6018,25300.0
2023-08-15 11:25:00,39.77,39.82,39.69,39.8,15482.0,39.5918,39.6416,39.5122,39.6217,15482.0
2023-08-15 11:30:00,39.79,39.87,39.78,39.86,12438.0,39.6118,39.6914,39.6018,39.6814,12438.0
2023-08-15 11:35:00,39.86,39.94,39.85,39.93,14299.0,39.6814,39.7611,39.6715,39.7511,14299.0
2023-08-15 11:40:00,39.92,39.92,39.83,39.88,30789.0,39.7412,39.7412,39.6516,39.7014,30789.0
2023-08-15 11:45:00,39.88,39.92,39.85,39.89,16676.0,39.7014,39.7412,39.6715,39.7113,16676.0
2023-08-15 11:50:00,39.9,39.94,39.89,39.91,14023.0,39.7213,39.7611,39.7113,39.7312,14023.0
2023-08-15 11:55:00,39.92,39.93,39.89,39.9,14508.0,39.7412,39.7511,39.7113,39.7213,14508.0
2023-08-15 12:00:00,39.9,39.93,39.85,39.88,22123.0,39.7213,39.7511,39.6715,39.7014,22123.0
2023-08-15 12:05:00,39.89,39.92,39.84,39.91,36643.0,39.7113,39.7412,39.6615,39.7312,36643.0
2023-08-15 12:10:00,39.91,39.93,39.79,39.8,21883.0,39.7312,39.7511,39.6118,39.6217,21883.0
2023-08-15 12:15:00,39.78,39.88,39.75,39.88,21019.0,39.6018,39.7014,39.5719,39.7014,21019.0
2023-08-15 12:20:00,39.88,39.95,39.81,39.92,24340.0,39.7014,39.771,39.6317,39.7412,24340.0
2023-08-15 12:25:00,39.92,39.93,39.84,39.84,12282.0,39.7412,39.7511,39.6615,39.6615,12282.0
2023-08-15 12:30:00,39.84,39.85,39.78,39.78,7659.0,39.6615,39.6715,39.6018,39.6018,7659.0
2023-08-15 12:35:00,39.79,39.85,39.79,39.83,4941.0,39.6118,39.6715,39.6118,39.6516,4941.0
2023-08-15 12:40:00,39.84,39.85,39.78,39.79,11356.0,39.6615,39.6715,39.6018,39.6118,11356.0
2023-08-15 12:45:00,39.8,39.8,39.73,39.73,12700.0,39.6217,39.6217,39.552,39.552,12700.0
2023-08-15 12:50:00,39.73,39.73,39.69,39.72,21765.0,39.552,39.552,39.5122,39.5421,21765.0
2023-08-15 12:55:00,39.71,39.78,39.69,39.77,12317.0,39.5321,39.6018,39.5122,39.5918,12317.0
2023-08-15 13:00:00,39.77,39.77,39.71,39.73,9191.0,39.5918,39.5918,39.5321,39.552,9191.0
2023-08-15 13:05:00,39.72,39.75,39.68,39.75,10197.0,39.5421,39.5719,39.5022,39.5719,10197.0
2023-08-15 13:10:00,39.75,39.77,39.71,39.76,5095.0,39.5719,39.5918,39.5321,39.5819,5095.0
2023-08-15 13:15:00,39.77,39.79,39.76,39.76,5900.0,39.5918,39.6118,39.5819,39.5819,5900.0
2023-08-15 13:20:00,39.75,39.76,39.73,39.73,10147.0,39.5719,39.5819,39.552,39.552,10147.0
2023-08-15 13:25:00,39.73,39.77,39.72,39.75,11042.0,39.552,39.5918,39.5421,39.5719,11042.0
2023-08-15 13:30:00,39.76,39.77,39.73,39.76,4798.0,39.5819,39.5918,39.552,39.5819,4798.0
2023-08-15 13:35:00,39.75,39.81,39.74,39.8,8000.0,39.5719,39.6317,39.562,39.6217,8000.0
2023-08-15 13:40:00,39.8,39.82,39.77,39.81,16296.0,39.6217,39.6416,39.5918,39.6317,16296.0
2023-08-15 13:45:00,39.82,39.86,39.78,39.79,16517.0,39.6416,39.6814,39.6018,39.6118,16517.0
2023-08-15 13:50:00,39.8,39.82,39.78,39.79,22181.0,39.6217,39.6416,39.6018,39.6118,22181.0
2023-08-15 13:55:00,39.79,39.82,39.76,39.8,11262.0,39.6118,39.6416,39.5819,39.6217,11262.0
2023-08-15 14:00:00,39.8,39.82,39.75,39.76,12066.0,39.6217,39.6416,39.5719,39.5819,12066.0
2023-08-15 14:05:00,39.77,39.8,39.76,39.8,5100.0,39.5918,39.6217,39.5819,39.6217,5100.0
2023-08-15 14:10:00,39.8,39.83,39.76,39.77,14308.0,39.6217,39.6516,39.5819,39.5918,14308.0
2023-08-15 14:15:00,39.77,39.79,39.75,39.79,11574.0,39.5918,39.6118,39.5719,39.6118,11574.0
2023-08-15 14:20:00,39.78,39.79,39.75,39.75,7335.0,39.6018,39.6118,39.5719,39.5719,7335.0
2023-08-15 14:25:00,39.74,39.76,39.68,39.68,12170.0,39.562,39.5819,39.5022,39.5022,12170.0
2023-08-15 14:30:00,39.68,39.69,39.65,39.66,15963.0,39.5022,39.5122,39.4724,39.4823,15963.0
2023-08-15 14:35:00,39.66,39.7,39.65,39.68,32303.0,39.4823,39.5222,39.4724,39.5022,32303.0
2023-08-15 14:40:00,39.69,39.7,39.66,39.7,9103.0,39.5122,39.5222,39.4823,39.5222,9103.0
2023-08-15 14:45:00,39.69,39.71,39.67,39.7,12530.0,39.5122,39.5321,39.4923,39.5222,12530.0
2023-08-15 14:50:00,39.7,39.71,39.68,39.7,20428.0,39.5222,39.5321,39.5022,39.5222,20428.0
2023-08-15 14:55:00,39.7,39.7,39.65,39.68,10318.0,39.5222,39.5222,39.4724,39.5022,10318.0
2023-08-15 15:00:00,39.68,39.71,39.67,39.7,15871.0,39.5022,39.5321,39.4923,39.5222,15871.0
2023-08-15 15:05:00,39.7,39.72,39.66,39.7,24619.0,39.5222,39.5421,39.4823,39.5222,24619.0
2023-08-15 15:10:00,39.71,39.73,39.63,39.65,17959.0,39.5321,39.552,39.4525,39.4724,17959.0
2023-08-15 15:15:00,39.64,39.66,39.63,39.66,11876.0,39.4624,39.4823,39.4525,39.4823,11876.0
2023-08-15 15:20:00,39.65,39.67,39.63,39.63,11867.0,39.4724,39.4923,39.4525,39.4525,11867.0
2023-08-15 15:25:00,39.62,39.62,39.55,39.59,29930.0,39.4425,39.4425,39.3728,39.4127,29930.0
2023-08-15 15:30:00,39.59,39.6,39.54,39.57,20904.0,39.4127,39.4226,39.3629,39.3927,20904.0
2023-08-15 15:35:00,39.58,39.6,39.55,39.55,19925.0,39.4027,39.4226,39.3728,39.3728,19925.0
2023-08-15 15:40:00,39.55,39.64,39.55,39.63,14487.0,39.3728,39.4624,39.3728,39.4525,14487.0
2023-08-15 15:45:00,39.63,39.68,39.61,39.62,34952.0,39.4525,39.5022,39.4326,39.4425,34952.0
2023-08-15 15:50:00,39.62,39.66,39.6,39.63,38288.0,39.4425,39.4823,39.4226,39.4525,38288.0
2023-08-15 15:55:00,39.63,39.67,39.61,39.62,125281.0,39.4525,39.4923,39.4326,39.4425,125281.0
2023-08-16 09:30:00,38.89,39.11,38.5,39.0,180675.0,38.7158,38.9348,38.3275,38.8253,180675.0
2023-08-16 09:35:00,39.0,39.15,38.91,39.0,78472.0,38.8253,38.9746,38.7357,38.8253,78472.0
2023-08-16 09:40:00,39.0,39.03,38.64,38.66,248313.0,38.8253,38.8552,38.4669,38.4868,248313.0
2023-08-16 09:45:00,38.67,38.83,38.64,38.77,152060.0,38.4968,38.6561,38.4669,38.5963,152060.0
2023-08-16 09:50:00,38.78,38.86,38.64,38.65,62203.0,38.6063,38.6859,38.4669,38.4769,62203.0
2023-08-16 09:55:00,38.63,38.87,38.6,38.87,81287.0,38.457,38.6959,38.4271,38.6959,81287.0
2023-08-16 10:00:00,38.87,38.92,38.74,38.77,54103.0,38.6959,38.7457,38.5665,38.5963,54103.0
2023-08-16 10:05:00,38.77,38.88,38.77,38.81,46613.0,38.5963,38.7058,38.5963,38.6361,46613.0
2023-08-16 10:10:00,38.81,38.92,38.8,38.91,52410.0,38.6361,38.7457,38.6262,38.7357,52410.0
2023-08-16 10:15:00,38.91,39.07,38.89,39.06,68018.0,38.7357,38.895,38.7158,38.885,68018.0
2023-08-16 10:20:00,39.05,39.06,38.75,38.78,64769.0,38.8751,38.885,38.5764,38.6063,64769.0
2023-08-16 10:25:00,38.79,38.79,38.61,38.7,58160.0,38.6162,38.6162,38.437,38.5266,58160.0
2023-08-16 10:30:00,38.69,38.89,38.68,38.84,53869.0,38.5167,38.7158,38.5067,38.666,53869.0
2023-08-16 10:35:00,38.84,39.03,38.82,39.02,45728.0,38.666,38.8552,38.6461,38.8452,45728.0
2023-08-16 10:40:00,39.02,39.06,38.9,39.05,70947.0,38.8452,38.885,38.7257,38.8751,70947.0
2023-08-16 10:45:00,39.05,39.05,38.93,38.97,70222.0,38.8751,38.8751,38.7556,38.7954,70222.0
2023-08-16 10:50:00,38.97,39.1,38.97,39.09,20299.0,38.7954,38.9248,38.7954,38.9149,20299.0
2023-08-16 10:55:00,39.08,39.08,39.04,39.07,29870.0,38.9049,38.9049,38.8651,38.895,29870.0
2023-08-16 11:00:00,39.07,39.18,39.02,39.18,26027.0,38.895,39.0045,38.8452,39.0045,26027.0
2023-08-16 11:05:00,39.19,39.24,39.15,39.23,35162.0,39.0144,39.0642,38.9746,39.0543,35162.0
2023-08-16 11:10:00,39.22,39.31,39.19,39.28,19117.0,39.0443,39.1339,39.0144,39.104,19117.0
2023-08-16 11:15:00,39.28,39.34,39.26,39.32,17258.0,39.104,39.1638,39.0841,39.1439,17258.0
2023-08-16 11:20:00,39.31,39.31,39.18,39.26,18980.0,39.1339,39.1339,39.0045,39.0841,18980.0
2023-08-16 11:25:00,39.26,39.26,39.2,39.22,13401.0,39.0841,39.0841,39.0244,39.0443,13401.0
2023-08-16 11:30:00,39.23,39.28,39.21,39.25,15150.0,39.0543,39.104,39.0344,39.0742,15150.0
2023-08-16 11:35:00,39.25,39.28,39.18,39.24,14728.0,39.0742,39.104,39.0045,39.0642,14728.0
2023-08-16 11:40:00,39.23,39.28,39.22,39.24,14733.0,39.0543,39.104,39.0443,39.0642,14733.0
2023-08-16 11:45:00,39.25,39.27,39.18,39.24,19300.0,39.0742,39.0941,39.0045,39.0642,19300.0
2023-08-16 11:50:00,39.24,39.25,39.19,39.22,13414.0,39.0642,39.0742,39.0144,39.0443,13414.0
2023-08-16 11:55:00,39.23,39.24,39.11,39.19,18504.0,39.0543,39.0642,38.9348,39.0144,18504.0
2023-08-16 12:00:00,39.19,39.26,39.18,39.22,8079.0,39.0144,39.0841,39.0045,39.0443,8079.0
2023-08-16 12:05:00,39.22,39.24,39.21,39.23,7001.0,39.0443,39.0642,39.0344,39.0543,7001.0
2023-08-16 12:10:00,39.22,39.23,39.19,39.2,17009.0,39.0443,39.0543,39.0144,39.0244,17009.0
2023-08-16 12:15:00,39.2,39.25,39.2,39.25,11695.0,39.0244,39.0742,39.0244,39.0742,11695.0
2023-08-16 12:20:00,39.25,39.29,39.23,39.28,6781.0,39.0742,39.114,39.0543,39.104,6781.0
2023-08-16 12:25:00,39.28,39.28,39.22,39.23,11866.0,39.104,39.104,39.0443,39.0543,11866.0
2023-08-16 12:30:00,39.23,39.28,39.23,39.27,5682.0,39.0543,39.104,39.0543,39.0941,5682.0
2023-08-16 12:35:00,39.29,39.3,39.26,39.3,6384.0,39.114,39.124,39.0841,39.124,6384.0
2023-08-16 12:40:00,39.29,39.29,39.25,39.26,9695.0,39.114,39.114,39.0742,39.0841,9695.0
2023-08-16 12:45:00,39.26,39.28,39.25,39.26,3801.0,39.0841,39.104,39.0742,39.0841,3801.0
2023-08-16 12:50:00,39.26,39.28,39.19,39.22,12926.0,39.0841,39.104,39.0144,39.0443,12926.0
2023-08-16 12:55:00,39.21,39.21,39.13,39.14,10160.0,39.0344,39.0344,38.9547,38.9647,10160.0
2023-08-16 13:00:00,39.15,39.18,39.13,39.16,17050.0,38.9746,39.0045,38.9547,38.9846,17050.0
2023-08-16 13:05:00,39.15,39.17,39.11,39.12,11322.0,38.9746,38.9945,38.9348,38.9448,11322.0
2023-08-16 13:10:00,39.11,39.15,39.09,39.15,9107.0,38.9348,38.9746,38.9149,38.9746,9107.0
2023-08-16 13:15:00,39.15,39.2,39.15,39.18,10281.0,38.9746,39.0244,38.9746,39.0045,10281.0
2023-08-16 13:20:00,39.19,39.22,39.16,39.17,15347.0,39.0144,39.0443,38.9846,38.9945,15347.0
2023-08-16 13:25:00,39.17,39.19,39.14,39.17,6569.0,38.9945,39.0144,38.9647,38.9945,6569.0
2023-08-16 13:30:00,39.16,39.22,39.16,39.2,11796.0,38.9846,39.0443,38.9846,39.0244,11796.0
2023-08-16 13:35:00,39.2,39.21,39.16,39.21,11930.0,39.0244,39.0344,38.9846,39.0344,11930.0
2023-08-16 13:40:00,39.2,39.26,39.2,39.25,11129.0,39.0244,39.0841,39.0244,39.0742,11129.0
2023-08-16 13:45:00,39.25,39.32,39.25,39.31,10963.0,39.0742,39.1439,39.0742,39.1339,10963.0
2023-08-16 13:50:00,39.31,39.32,39.29,39.29,9118.0,39.1339,39.1439,39.114,39.114,9118.0
2023-08-16 13:55:00,39.29,39.34,39.29,39.34,12635.0,39.114,39.1638,39.114,39.1638,12635.0
2023-08-16 14:00:00,39.35,39.35,39.22,39.26,18091.0,39.1737,39.1737,39.0443,39.0841,18091.0
2023-08-16 14:05:00,39.28,39.31,39.27,39.28,11827.0,39.104,39.1339,39.0941,39.104,11827.0
2023-08-16 14:10:00,39.28,39.29,39.21,39.26,20000.0,39.104,39.114,39.0344,39.0841,20000.0
2023-08-16 14:15:00,39.25,39.42,39.24,39.41,12606.0,39.0742,39.2434,39.0642,39.2335,12606.0
2023-08-16 14:20:00,39.42,39.45,39.4,39.43,12219.0,39.2434,39.2733,39.2235,39.2534,12219.0
2023-08-16 14:25:00,39.43,39.47,39.38,39.44,7751.0,39.2534,39.2932,39.2036,39.2633,7751.0
2023-08-16 14:30:00,39.44,39.48,39.41,39.48,15172.0,39.2633,39.3031,39.2335,39.3031,15172.0
2023-08-16 14:35:00,39.48,39.53,39.45,39.48,17488.0,39.3031,39.3529,39.2733,39.3031,17488.0
2023-08-16 14:40:00,39.48,39.49,39.43,39.47,8052.0,39.3031,39.3131,39.2534,39.2932,8052.0
2023-08-16 14:45:00,39.46,39.47,39.37,39.38,11370.0,39.2832,39.2932,39.1936,39.2036,11370.0
2023-08-16 14:50:00,39.38,39.38,39.33,39.37,17173.0,39.2036,39.2036,39.1538,39.1936,17173.0
2023-08-16 14:55:00,39.37,39.39,39.35,39.37,13373.0,39.1936,39.2135,39.1737,39.1936,13373.0
2023-08-16 15:00:00,39.37,39.39,39.35,39.37,10707.0,39.1936,39.2135,39.1737,39.1936,10707.0
2023-08-16 15:05:00,39.37,39.38,39.34,39.34,16236.0,39.1936,39.2036,39.1638,39.1638,16236.0
2023-08-16 15:10:00,39.35,39.38,39.3,39.33,33454.0,39.1737,39.2036,39.124,39.1538,33454.0
2023-08-16 15:15:00,39.33,39.34,39.29,39.32,22000.0,39.1538,39.1638,39.114,39.1439,22000.0
2023-08-16 15:20:00,39.33,39.38,39.3,39.32,35933.0,39.1538,39.2036,39.124,39.1439,35933.0
2023-08-16 15:25:00,39.31,39.33,39.26,39.29,35913.0,39.1339,39.1538,39.0841,39.114,35913.0
2023-08-16 15:30:00,39.29,39.3,39.21,39.23,51981.0,39.114,39.124,39.0344,39.0543,51981.0
2023-08-16 15:35:00,39.23,39.34,39.2,39.34,41458.0,39.0543,39.1638,39.0244,39.1638,41458.0
2023-08-16 15:40:00,39.34,39.36,39.29,39.33,31938.0,39.1638,39.1837,39.114,39.1538,31938.0
2023-08-16 15:45:00,39.33,39.4,39.32,39.4,55460.0,39.1538,39.2235,39.1439,39.2235,55460.0
2023-08-16 15:50:00,39.4,39.5,39.38,39.5,151122.0,39.2235,39.3231,39.2036,39.3231,151122.0
2023-08-16 15:55:00,39.5,39.5,39.34,39.34,146820.0,39.3231,39.3231,39.1638,39.1638,146820.0
2023-08-17 09:30:00,40.04,40.24,39.8,39.87,172617.0,39.8606,40.0597,39.6217,39.6914,172617.0
2023-08-17 09:35:00,39.86,39.94,39.64,39.66,62751.0,39.6814,39.7611,39.4624,39.4823,62751.0
2023-08-17 09:40:00,39.65,39.71,39.55,39.57,53471.0,39.4724,39.5321,39.3728,39.3927,53471.0
2023-08-17 09:45:00,39.57,39.61,39.44,39.48,60610.0,39.3927,39.4326,39.2633,39.3031,60610.0
2023-08-17 09:50:00,39.5,39.52,39.4,39.47,43924.0,39.3231,39.343,39.2235,39.2932,43924.0
2023-08-17 09:55:00,39.47,39.5,39.32,39.45,66967.0,39.2932,39.3231,39.1439,39.2733,66967.0
2023-08-17 10:00:00,39.47,39.66,39.47,39.54,41738.0,39.2932,39.4823,39.2932,39.3629,41738.0
2023-08-17 10:05:00,39.55,39.62,39.47,39.49,72148.0,39.3728,39.4425,39.2932,39.3131,72148.0
2023-08-17 10:10:00,39.5,39.53,39.37,39.46,51581.0,39.3231,39.3529,39.1936,39.2832,51581.0
2023-08-17 10:15:00,39.44,39.46,39.3,39.39,33944.0,39.2633,39.2832,39.124,39.2135,33944.0
2023-08-17 10:20:00,39.4,39.4,39.12,39.15,35302.0,39.2235,39.2235,38.9448,38.9746,35302.0
2023-08-17 10:25:00,39.14,39.19,39.0,39.03,37414.0,38.9647,39.0144,38.8253,38.8552,37414.0
2023-08-17 10:30:00,39.03,39.16,39.02,39.09,49066.0,38.8552,38.9846,38.8452,38.9149,49066.0
2023-08-17 10:35:00,39.09,39.2,39.06,39.19,29130.0,38.9149,39.0244,38.885,39.0144,29130.0
2023-08-17 10:40:00,39.19,39.26,39.13,39.21,33499.0,39.0144,39.0841,38.9547,39.0344,33499.0
2023-08-17 10:45:00,39.22,39.27,39.15,39.19,39432.0,39.0443,39.0941,38.9746,39.0144,39432.0
2023-08-17 10:50:00,39.2,39.34,39.18,39.25,49598.0,39.0244,39.1638,39.0045,39.0742,49598.0
2023-08-17 10:55:00,39.25,39.25,39.04,39.12,34090.0,39.0742,39.0742,38.8651,38.9448,34090.0
2023-08-17 11:00:00,39.12,39.13,39.02,39.06,31439.0,38.9448,38.9547,38.8452,38.885,31439.0
2023-08-17 11:05:00,39.07,39.11,39.0,39.11,60061.0,38.895,38.9348,38.8253,38.9348,60061.0
2023-08-17 11:10:00,39.1,39.15,39.05,39.05,41741.0,38.9248,38.9746,38.8751,38.8751,41741.0
2023-08-17 11:15:00,39.02,39.05,38.98,39.02,24522.0,38.8452,38.8751,38.8054,38.8452,24522.0
2023-08-17 11:20:00,39.02,39.09,38.99,39.06,43324.0,38.8452,38.9149,38.8153,38.885,43324.0
2023-08-17 11:25:00,39.05,39.08,38.98,39.03,19321.0,38.8751,38.9049,38.8054,38.8552,19321.0
2023-08-17 11:30:00,39.04,39.08,38.96,39.01,28130.0,38.8651,38.9049,38.7855,38.8353,28130.0
2023-08-17 11:35:00,39.0,39.09,38.96,39.06,23762.0,38.8253,38.9149,38.7855,38.885,23762.0
2023-08-17 11:40:00,39.05,39.07,38.99,39.0,9938.0,38.8751,38.895,38.8153,38.8253,9938.0
2023-08-17 11:45:00,39.0,39.05,38.94,38.95,20912.0,38.8253,38.8751,38.7656,38.7755,20912.0
2023-08-17 11:50:00,38.95,39.01,38.93,38.95,15018.0,38.7755,38.8353,38.7556,38.7755,15018.0
2023-08-17 11:55:00,38.94,38.95,38.89,38.93,20606.0,38.7656,38.7755,38.7158,38.7556,20606.0
2023-08-17 12:00:00,38.92,38.97,38.9,38.91,17415.0,38.7457,38.7954,38.7257,38.7357,17415.0
2023-08-17 12:05:00,38.91,39.03,38.89,39.01,45288.0,38.7357,38.8552,38.7158,38.8353,45288.0
2023-08-17 12:10:00,39.02,39.09,39.02,39.08,20462.0,38.8452,38.9149,38.8452,38.9049,20462.0
2023-08-17 12:15:00,39.06,39.06,39.0,39.02,13705.0,38.885,38.885,38.8253,38.8452,13705.0
2023-08-17 12:20:00,39.01,39.07,38.99,39.05,12801.0,38.8353,38.895,38.8153,38.8751,12801.0
2023-08-17 12:25:00,39.06,39.11,39.06,39.09,14739.0,38.885,38.9348,38.885,38.9149,14739.0
2023-08-17 12:30:00,39.09,39.1,39.02,39.03,24611.0,38.9149,38.9248,38.8452,38.8552,24611.0
2023-08-17 12:35:00,39.02,39.04,38.99,39.04,18970.0,38.8452,38.8651,38.8153,38.8651,18970.0
2023-08-17 12:40:00,39.03,39.06,39.01,39.06,11103.0,38.8552,38.885,38.8353,38.885,11103.0
2023-08-17 12:45:00,39.05,39.05,39.0,39.01,11905.0,38.8751,38.8751,38.8253,38.8353,11905.0
2023-08-17 12:50:00,39.01,39.03,39.0,39.02,10293.0,38.8353,38.8552,38.8253,38.8452,10293.0
2023-08-17 12:55:00,39.02,39.07,39.01,39.07,5485.0,38.8452,38.895,38.8353,38.895,5485.0
2023-08-17 13:00:00,39.07,39.07,38.99,39.02,11755.0,38.895,38.895,38.8153,38.8452,11755.0
2023-08-17 13:05:00,39.02,39.05,39.01,39.01,8753.0,38.8452,38.8751,38.8353,38.8353,8753.0
2023-08-17 13:10:00,39.01,39.04,39.0,39.04,4988.0,38.8353,38.8651,38.8253,38.8651,4988.0
2023-08-17 13:15:00,39.04,39.07,39.03,39.04,4353.0,38.8651,38.895,38.8552,38.8651,4353.0
2023-08-17 13:20:00,39.05,39.05,39.0,39.01,12819.0,38.8751,38.8751,38.8253,38.8353,12819.0
2023-08-17 13:25:00,39.02,39.02,38.99,39.02,16082.0,38.8452,38.8452,38.8153,38.8452,16082.0
2023-08-17 13:30:00,39.01,39.03,38.97,39.01,16219.0,38.8353,38.8552,38.7954,38.8353,16219.0
2023-08-17 13:35:00,39.0,39.02,38.99,39.01,13757.0,38.8253,38.8452,38.8153,38.8353,13757.0
2023-08-17 13:40:00,39.01,39.01,38.93,38.97,24302.0,38.8353,38.8353,38.7556,38.7954,24302.0
2023-08-17 13:45:00,38.97,39.02,38.95,38.98,20495.0,38.7954,38.8452,38.7755,38.8054,20495.0
2023-08-17 13:50:00,38.98,39.02,38.96,39.0,24093.0,38.8054,38.8452,38.7855,38.8253,24093.0
2023-08-17 13:55:00,38.99,39.01,38.96,39.0,28699.0,38.8153,38.8353,38.7855,38.8253,28699.0
2023-08-17 14:00:00,39.0,39.0,38.95,38.97,29297.0,38.8253,38.8253,38.7755,38.7954,29297.0
2023-08-17 14:05:00,38.97,39.01,38.91,38.91,33126.0,38.7954,38.8353,38.7357,38.7357,33126.0
2023-08-17 14:10:00,38.91,38.92,38.8,38.8,25121.0,38.7357,38.7457,38.6262,38.6262,25121.0
2023-08-17 14:15:00,38.8,38.87,38.78,38.84,17516.0,38.6262,38.6959,38.6063,38.666,17516.0
2023-08-17 14:20:00,38.83,38.83,38.72,38.72,27554.0,38.6561,38.6561,38.5465,38.5465,27554.0
2023-08-17 14:25:00,38.72,38.75,38.68,38.73,18056.0,38.5465,38.5764,38.5067,38.5565,18056.0
2023-08-17 14:30:00,38.74,38.75,38.65,38.69,19464.0,38.5665,38.5764,38.4769,38.5167,19464.0
2023-08-17 14:35:00,38.69,38.71,38.65,38.66,16839.0,38.5167,38.5366,38.4769,38.4868,16839.0
2023-08-17 14:40:00,38.67,38.69,38.61,38.61,14736.0,38.4968,38.5167,38.437,38.437,14736.0
2023-08-17 14:45:00,38.62,38.63,38.58,38.62,18977.0,38.447,38.457,38.4072,38.447,18977.0
2023-08-17 14:50:00,38.63,38.66,38.57,38.61,19366.0,38.457,38.4868,38.3972,38.437,19366.0
2023-08-17 14:55:00,38.6,38.61,38.56,38.61,21673.0,38.4271,38.437,38.3873,38.437,21673.0
2023-08-17 15:00:00,38.6,38.6,38.55,38.57,16826.0,38.4271,38.4271,38.3773,38.3972,16826.0
2023-08-17 15:05:00,38.56,38.59,38.53,38.56,33900.0,38.3873,38.4171,38.3574,38.3873,33900.0
2023-08-17 15:10:00,38.57,38.58,38.46,38.47,82798.0,38.3972,38.4072,38.2877,38.2977,82798.0
2023-08-17 15:15:00,38.46,38.56,38.43,38.55,65681.0,38.2877,38.3873,38.2578,38.3773,65681.0
2023-08-17 15:20:00,38.55,38.55,38.5,38.54,32476.0,38.3773,38.3773,38.3275,38.3674,32476.0
2023-08-17 15:25:00,38.54,38.58,38.53,38.57,32182.0,38.3674,38.4072,38.3574,38.3972,32182.0
2023-08-17 15:30:00,38.57,38.59,38.5,38.52,40249.0,38.3972,38.4171,38.3275,38.3474,40249.0
2023-08-17 15:35:00,38.52,38.56,38.51,38.52,38025.0,38.3474,38.3873,38.3375,38.3474,38025.0
2023-08-17 15:40:00,38.52,38.53,38.46,38.47,48053.0,38.3474,38.3574,38.2877,38.2977,48053.0
2023-08-17 15:45:00,38.46,38.51,38.43,38.48,68301.0,38.2877,38.3375,38.2578,38.3076,68301.0
2023-08-17 15:50:00,38.49,38.55,38.41,38.45,200348.0,38.3176,38.3773,38.2379,38.2778,200348.0
2023-08-17 15:55:00,38.45,38.47,38.42,38.45,195056.0,38.2778,38.2977,38.2479,38.2778,195056.0
2023-08-18 09:30:00,37.15,37.15,36.82,37.12,202601.0,36.9836,36.9836,36.6551,36.9537,202601.0
2023-08-18 09:35:00,37.12,37.19,36.87,37.15,147228.0,36.9537,37.0234,36.7048,36.9836,147228.0
2023-08-18 09:40:00,37.16,37.21,37.02,37.04,125448.0,36.9935,37.0433,36.8542,36.8741,125448.0
2023-08-18 09:45:00,37.02,37.36,36.91,37.32,90182.0,36.8542,37.1926,36.7447,37.1528,90182.0
2023-08-18 09:50:00,37.33,37.45,37.2,37.38,97081.0,37.1628,37.2822,37.0334,37.2126,97081.0
2023-08-18 09:55:00,37.42,37.5,37.29,37.35,42395.0,37.2524,37.332,37.123,37.1827,42395.0
2023-08-18 10:00:00,37.38,37.46,37.28,37.43,68257.0,37.2126,37.2922,37.113,37.2623,68257.0
2023-08-18 10:05:00,37.44,37.6,37.39,37.56,48454.0,37.2723,37.4316,37.2225,37.3917,48454.0
2023-08-18 10:10:00,37.57,37.64,37.51,37.56,31794.0,37.4017,37.4714,37.342,37.3917,31794.0
2023-08-18 10:15:00,37.55,37.56,37.38,37.56,27242.0,37.3818,37.3917,37.2126,37.3917,27242.0
2023-08-18 10:20:00,37.55,37.62,37.49,37.56,33626.0,37.3818,37.4515,37.3221,37.3917,33626.0
2023-08-18 10:25:00,37.56,37.58,37.46,37.5,35706.0,37.3917,37.4117,37.2922,37.332,35706.0
2023-08-18 10:30:00,37.49,37.62,37.47,37.61,48531.0,37.3221,37.4515,37.3021,37.4415,48531.0
2023-08-18 10:35:00,37.61,37.73,37.53,37.54,58881.0,37.4415,37.561,37.3619,37.3718,58881.0
2023-08-18 10:40:00,37.53,37.63,37.47,37.51,21263.0,37.3619,37.4614,37.3021,37.342,21263.0
2023-08-18 10:45:00,37.51,37.59,37.4,37.52,47206.0,37.342,37.4216,37.2325,37.3519,47206.0
2023-08-18 10:50:00,37.53,37.65,37.51,37.59,23049.0,37.3619,37.4813,37.342,37.4216,23049.0
2023-08-18 10:55:00,37.59,37.71,37.59,37.65,22823.0,37.4216,37.5411,37.4216,37.4813,22823.0
2023-08-18 11:00:00,37.65,37.77,37.64,37.75,17578.0,37.4813,37.6008,37.4714,37.5809,17578.0
2023-08-18 11:05:00,37.75,37.75,37.64,37.65,16974.0,37.5809,37.5809,37.4714,37.4813,16974.0
2023-08-18 11:10:00,37.66,37.73,37.65,37.69,14037.0,37.4913,37.561,37.4813,37.5212,14037.0
2023-08-18 11:15:00,37.69,37.86,37.68,37.78,38265.0,37.5212,37.6904,37.5112,37.6108,38265.0
2023-08-18 11:20:00,37.78,37.79,37.72,37.77,10972.0,37.6108,37.6207,37.551,37.6008,10972.0
2023-08-18 11:25:00,37.77,37.77,37.67,37.69,22329.0,37.6008,37.6008,37.5013,37.5212,22329.0
2023-08-18 11:30:00,37.7,37.72,37.6,37.66,40767.0,37.5311,37.551,37.4316,37.4913,40767.0
2023-08-18 11:35:00,37.66,37.69,37.6,37.65,38663.0,37.4913,37.5212,37.4316,37.4813,38663.0
2023-08-18 11:40:00,37.65,37.65,37.55,37.59,25380.0,37.4813,37.4813,37.3818,37.4216,25380.0
2023-08-18 11:45:00,37.6,37.6,37.46,37.52,51192.0,37.4316,37.4316,37.2922,37.3519,51192.0
2023-08-18 11:50:00,37.51,37.64,37.51,37.63,20298.0,37.342,37.4714,37.342,37.4614,20298.0
2023-08-18 11:55:00,37.63,37.72,37.6,37.69,29912.0,37.4614,37.551,37.4316,37.5212,29912.0
2023-08-18 12:00:00,37.69,37.71,37.61,37.69,13258.0,37.5212,37.5411,37.4415,37.5212,13258.0
2023-08-18 12:05:00,37.7,37.71,37.65,37.69,14141.0,37.5311,37.5411,37.4813,37.5212,14141.0
2023-08-18 12:10:00,37.69,37.7,37.64,37.66,14639.0,37.5212,37.5311,37.4714,37.4913,14639.0
2023-08-18 12:15:00,37.66,37.7,37.66,37.68,8355.0,37.4913,37.5311,37.4913,37.5112,8355.0
2023-08-18 12:20:00,37.68,37.75,37.67,37.74,22640.0,37.5112,37.5809,37.5013,37.5709,22640.0
2023-08-18 12:25:00,37.75,37.76,37.71,37.71,12264.0,37.5809,37.5908,37.5411,37.5411,12264.0
2023-08-18 12:30:00,37.72,37.74,37.68,37.71,10405.0,37.551,37.5709,37.5112,37.5411,10405.0
2023-08-18 12:35:00,37.71,37.72,37.67,37.67,7850.0,37.5411,37.551,37.5013,37.5013,7850.0
2023-08-18 12:40:00,37.67,37.71,37.65,37.71,10805.0,37.5013,37.5411,37.4813,37.5411,10805.0
2023-08-18 12:45:00,37.72,37.77,37.69,37.77,50033.0,37.551,37.6008,37.5212,37.6008,50033.0
2023-08-18 12:50:00,37.77,37.78,37.69,37.69,12017.0,37.6008,37.6108,37.5212,37.5212,12017.0
2023-08-18 12:55:00,37.7,37.71,37.62,37.66,16300.0,37.5311,37.5411,37.4515,37.4913,16300.0
2023-08-18 13:00:00,37.66,37.72,37.65,37.71,14712.0,37.4913,37.551,37.4813,37.5411,14712.0
2023-08-18 13:05:00,37.72,37.79,37.72,37.76,15063.0,37.551,37.6207,37.551,37.5908,15063.0
2023-08-18 13:10:00,37.76,37.77,37.72,37.76,9036.0,37.5908,37.6008,37.551,37.5908,9036.0
2023-08-18 13:15:00,37.76,37.8,37.73,37.73,18274.0,37.5908,37.6307,37.561,37.561,18274.0
2023-08-18 13:20:00,37.74,37.75,37.68,37.7,18922.0,37.5709,37.5809,37.5112,37.5311,18922.0
2023-08-18 13:25:00,37.69,37.72,37.65,37.71,13197.0,37.5212,37.551,37.4813,37.5411,13197.0
2023-08-18 13:30:00,37.71,37.76,37.71,37.75,13137.0,37.5411,37.5908,37.5411,37.5809,13137.0
2023-08-18 13:35:00,37.75,37.78,37.72,37.73,28641.0,37.5809,37.6108,37.551,37.561,28641.0
2023-08-18 13:40:00,37.73,37.78,37.73,37.78,11548.0,37.561,37.6108,37.561,37.6108,11548.0
2023-08-18 13:45:00,37.77,37.77,37.74,37.75,11921.0,37.6008,37.6008,37.5709,37.5809,11921.0
2023-08-18 13:50:00,37.75,37.79,37.73,37.79,16321.0,37.5809,37.6207,37.561,37.6207,16321.0
2023-08-18 13:55:00,37.78,37.8,37.74,37.8,14339.0,37.6108,37.6307,37.5709,37.6307,14339.0
2023-08-18 14:00:00,37.79,37.86,37.76,37.85,28936.0,37.6207,37.6904,37.5908,37.6804,28936.0
2023-08-18 14:05:00,37.85,37.91,37.85,37.87,20114.0,37.6804,37.7402,37.6804,37.7004,20114.0
2023-08-18 14:10:00,37.86,37.89,37.83,37.88,13574.0,37.6904,37.7203,37.6605,37.7103,13574.0
2023-08-18 14:15:00,37.89,37.9,37.82,37.85,16581.0,37.7203,37.7302,37.6506,37.6804,16581.0
2023-08-18 14:20:00,37.86,37.89,37.85,37.88,12745.0,37.6904,37.7203,37.6804,37.7103,12745.0
2023-08-18 14:25:00,37.88,37.94,37.85,37.93,15054.0,37.7103,37.77,37.6804,37.7601,15054.0
2023-08-18 14:30:00,37.93,37.95,37.9,37.9,12129.0,37.7601,37.78,37.7302,37.7302,12129.0
2023-08-18 14:35:00,37.91,37.93,37.87,37.9,14574.0,37.7402,37.7601,37.7004,37.7302,14574.0
2023-08-18 14:40:00,37.91,37.93,37.86,37.88,14965.0,37.7402,37.7601,37.6904,37.7103,14965.0
2023-08-18 14:45:00,37.88,37.9,37.86,37.88,8570.0,37.7103,37.7302,37.6904,37.7103,8570.0
2023-08-18 14:50:00,37.88,37.88,37.81,37.84,16995.0,37.7103,37.7103,37.6406,37.6705,16995.0
2023-08-18 14:55:00,37.84,37.85,37.79,37.8,15639.0,37.6705,37.6804,37.6207,37.6307,15639.0
2023-08-18 15:00:00,37.8,37.8,37.72,37.73,23690.0,37.6307,37.6307,37.551,37.561,23690.0
2023-08-18 15:05:00,37.73,37.74,37.7,37.73,23353.0,37.561,37.5709,37.5311,37.561,23353.0
2023-08-18 15:10:00,37.74,37.75,37.66,37.66,22937.0,37.5709,37.5809,37.4913,37.4913,22937.0
2023-08-18 15:15:00,37.65,37.68,37.62,37.66,23568.0,37.4813,37.5112,37.4515,37.4913,23568.0
2023-08-18 15:20:00,37.66,37.69,37.63,37.63,24220.0,37.4913,37.5212,37.4614,37.4614,24220.0
2023-08-18 15:25:00,37.64,37.68,37.63,37.66,36407.0,37.4714,37.5112,37.4614,37.4913,36407.0
2023-08-18 15:30:00,37.65,37.66,37.61,37.64,27055.0,37.4813,37.4913,37.4415,37.4714,27055.0
2023-08-18 15:35:00,37.65,37.7,37.63,37.7,40842.0,37.4813,37.5311,37.4614,37.5311,40842.0
2023-08-18 15:40:00,37.71,37.79,37.71,37.75,55357.0,37.5411,37.6207,37.5411,37.5809,55357.0
2023-08-18 15:45:00,37.76,37.83,37.73,37.78,82863.0,37.5908,37.6605,37.561,37.6108,82863.0
2023-08-18 15:50:00,37.77,37.79,37.68,37.68,51757.0,37.6008,37.6207,37.5112,37.5112,51757.0
2023-08-18 15:55:00,37.68,37.68,37.61,37.61,142230.0,37.5112,37.5112,37.4415,37.4415,142230.0
2023-08-21 09:30:00,37.43,37.62,37.38,37.56,79090.0,37.2623,37.4515,37.2126,37.3917,79090.0
2023-08-21 09:35:00,37.55,37.7,37.52,37.66,51466.0,37.3818,37.5311,37.3519,37.4913,51466.0
2023-08-21 09:40:00,37.66,37.75,37.57,37.59,45545.0,37.4913,37.5809,37.4017,37.4216,45545.0
2023-08-21 09:45:00,37.6,37.87,37.6,37.86,70121.0,37.4316,37.7004,37.4316,37.6904,70121.0
2023-08-21 09:50:00,37.86,37.91,37.76,37.84,69384.0,37.6904,37.7402,37.5908,37.6705,69384.0
2023-08-21 09:55:00,37.83,38.07,37.8,38.05,55158.0,37.6605,37.8995,37.6307,37.8796,55158.0
2023-08-21 10:00:00,38.07,38.08,37.8,37.8,29777.0,37.8995,37.9094,37.6307,37.6307,29777.0
2023-08-21 10:05:00,37.81,37.87,37.76,37.86,24123.0,37.6406,37.7004,37.5908,37.6904,24123.0
2023-08-21 10:10:00,37.86,37.9,37.79,37.9,21731.0,37.6904,37.7302,37.6207,37.7302,21731.0
2023-08-21 10:15:00,37.9,38.02,37.86,37.99,37422.0,37.7302,37.8497,37.6904,37.8198,37422.0
2023-08-21 10:20:00,38.0,38.04,37.91,37.94,34036.0,37.8298,37.8696,37.7402,37.77,34036.0
2023-08-21 10:25:00,37.93,37.97,37.89,37.95,27324.0,37.7601,37.7999,37.7203,37.78,27324.0
2023-08-21 10:30:00,37.95,38.01,37.93,38.0,25335.0,37.78,37.8397,37.7601,37.8298,25335.0
2023-08-21 10:35:00,38.0,38.05,37.97,38.04,22267.0,37.8298,37.8796,37.7999,37.8696,22267.0
2023-08-21 10:40:00,38.04,38.06,38.01,38.04,20249.0,37.8696,37.8895,37.8397,37.8696,20249.0
2023-08-21 10:45:00,38.04,38.12,38.02,38.12,25460.0,37.8696,37.9492,37.8497,37.9492,25460.0
2023-08-21 10:50:00,38.13,38.18,38.09,38.16,18654.0,37.9592,38.009,37.9194,37.9891,18654.0
2023-08-21 10:55:00,38.15,38.2,38.12,38.2,23744.0,37.9791,38.0289,37.9492,38.0289,23744.0
2023-08-21 11:00:00,38.2,38.23,38.13,38.13,44218.0,38.0289,38.0587,37.9592,37.9592,44218.0
2023-08-21 11:05:00,38.12,38.16,38.07,38.1,44791.0,37.9492,37.9891,37.8995,37.9293,44791.0
2023-08-21 11:10:00,38.11,38.11,38.0,38.04,26499.0,37.9393,37.9393,37.8298,37.8696,26499.0
2023-08-21 11:15:00,38.03,38.07,38.01,38.05,30585.0,37.8596,37.8995,37.8397,37.8796,30585.0
2023-08-21 11:20:00,38.05,38.13,38.04,38.08,26810.0,37.8796,37.9592,37.8696,37.9094,26810.0
2023-08-21 11:25:00,38.09,38.16,38.06,38.16,102542.0,37.9194,37.9891,37.8895,37.9891,102542.0
2023-08-21 11:30:00,38.16,38.19,38.1,38.11,33680.0,37.9891,38.0189,37.9293,37.9393,33680.0
2023-08-21 11:35:00,38.11,38.13,38.02,38.05,86213.0,37.9393,37.9592,37.8497,37.8796,86213.0
2023-08-21 11:40:00,38.06,38.07,37.88,37.88,49064.0,37.8895,37.8995,37.7103,37.7103,49064.0
2023-08-21 11:45:00,37.87,37.94,37.84,37.86,35766.0,37.7004,37.77,37.6705,37.6904,35766.0
2023-08-21 11:50:00,37.86,37.91,37.82,37.83,15367.0,37.6904,37.7402,37.6506,37.6605,15367.0
2023-08-21 11:55:00,37.82,37.86,37.82,37.85,10939.0,37.6506,37.6904,37.6506,37.6804,10939.0
2023-08-21 12:00:00,37.85,37.87,37.84,37.86,10625.0,37.6804,37.7004,37.6705,37.6904,10625.0
2023-08-21 12:05:00,37.87,37.89,37.84,37.86,11107.0,37.7004,37.7203,37.6705,37.6904,11107.0
2023-08-21 12:10:00,37.85,37.92,37.85,37.9,13058.0,37.6804,37.7501,37.6804,37.7302,13058.0
2023-08-21 12:15:00,37.9,37.91,37.86,37.89,13631.0,37.7302,37.7402,37.6904,37.7203,13631.0
2023-08-21 12:20:00,37.9,37.93,37.88,37.89,11853.0,37.7302,37.7601,37.7103,37.7203,11853.0
2023-08-21 12:25:00,37.9,37.92,37.89,37.9,11295.0,37.7302,37.7501,37.7203,37.7302,11295.0
2023-08-21 12:30:00,37.9,37.92,37.84,37.84,25524.0,37.7302,37.7501,37.6705,37.6705,25524.0
2023-08-21 12:35:00,37.84,37.84,37.77,37.78,14318.0,37.6705,37.6705,37.6008,37.6108,14318.0
2023-08-21 12:40:00,37.78,37.8,37.75,37.77,31632.0,37.6108,37.6307,37.5809,37.6008,31632.0
2023-08-21 12:45:00,37.76,37.78,37.75,37.78,12984.0,37.5908,37.6108,37.5809,37.6108,12984.0
2023-08-21 12:50:00,37.78,37.82,37.77,37.82,11189.0,37.6108,37.6506,37.6008,37.6506,11189.0
2023-08-21 12:55:00,37.82,37.84,37.8,37.83,11886.0,37.6506,37.6705,37.6307,37.6605,11886.0
2023-08-21 13:00:00,37.84,37.86,37.78,37.78,13259.0,37.6705,37.6904,37.6108,37.6108,13259.0
2023-08-21 13:05:00,37.78,37.8,37.76,37.79,7472.0,37.6108,37.6307,37.5908,37.6207,7472.0
2023-08-21 13:10:00,37.8,37.83,37.78,37.82,18173.0,37.6307,37.6605,37.6108,37.6506,18173.0
2023-08-21 13:15:00,37.82,37.86,37.82,37.85,12976.0,37.6506,37.6904,37.6506,37.6804,12976.0
2023-08-21 13:20:00,37.86,37.88,37.84,37.88,8074.0,37.6904,37.7103,37.6705,37.7103,8074.0
2023-08-21 13:25:00,37.88,37.9,37.85,37.86,8451.0,37.7103,37.7302,37.6804,37.6904,8451.0
2023-08-21 13:30:00,37.86,37.86,37.82,37.84,14435.0,37.6904,37.6904,37.6506,37.6705,14435.0
2023-08-21 13:35:00,37.84,37.84,37.75,37.77,25547.0,37.6705,37.6705,37.5809,37.6008,25547.0
2023-08-21 13:40:00,37.78,37.79,37.76,37.77,9418.0,37.6108,37.6207,37.5908,37.6008,9418.0
2023-08-21 13:45:00,37.77,37.77,37.7,37.73,15667.0,37.6008,37.6008,37.5311,37.561,15667.0
2023-08-21 13:50:00,37.73,37.75,37.71,37.73,18743.0,37.561,37.5809,37.5411,37.561,18743.0
2023-08-21 13:55:00,37.73,37.74,37.67,37.71,19339.0,37.561,37.5709,37.5013,37.5411,19339.0
2023-08-21 14:00:00,37.71,37.75,37.7,37.75,13147.0,37.5411,37.5809,37.5311,37.5809,13147.0
2023-08-21 14:05:00,37.74,37.75,37.69,37.72,15644.0,37.5709,37.5809,37.5212,37.551,15644.0
2023-08-21 14:10:00,37.72,37.74,37.71,37.72,7899.0,37.551,37.5709,37.5411,37.551,7899.0
2023-08-21 14:15:00,37.72,37.75,37.71,37.71,18112.0,37.551,37.5809,37.5411,37.5411,18112.0
2023-08-21 14:20:00,37.71,37.72,37.7,37.72,13955.0,37.5411,37.551,37.5311,37.551,13955.0
2023-08-21 14:25:00,37.72,37.73,37.68,37.7,46483.0,37.551,37.561,37.5112,37.5311,46483.0
2023-08-21 14:30:00,37.7,37.72,37.65,37.67,22471.0,37.5311,37.551,37.4813,37.5013,22471.0
2023-08-21 14:35:00,37.67,37.7,37.63,37.65,20327.0,37.5013,37.5311,37.4614,37.4813,20327.0
2023-08-21 14:40:00,37.65,37.73,37.65,37.73,27632.0,37.4813,37.561,37.4813,37.561,27632.0
2023-08-21 14:45:00,37.72,37.8,37.72,37.76,23575.0,37.551,37.6307,37.551,37.5908,23575.0
2023-08-21 14:50:00,37.76,37.77,37.71,37.73,22655.0,37.5908,37.6008,37.5411,37.561,22655.0
2023-08-21 14:55:00,37.73,37.75,37.7,37.71,39477.0,37.561,37.5809,37.5311,37.5411,39477.0
2023-08-21 15:00:00,37.72,37.75,37.69,37.73,29215.0,37.551,37.5809,37.5212,37.561,29215.0
2023-08-21 15:05:00,37.73,37.75,37.68,37.68,33055.0,37.561,37.5809,37.5112,37.5112,33055.0
2023-08-21 15:10:00,37.68,37.71,37.66,37.69,22510.0,37.5112,37.5411,37.4913,37.5212,22510.0
2023-08-21 15:15:00,37.69,37.71,37.66,37.71,36260.0,37.5212,37.5411,37.4913,37.5411,36260.0
2023-08-21 15:20:00,37.72,37.76,37.68,37.72,28461.0,37.551,37.5908,37.5112,37.551,28461.0
2023-08-21 15:25:00,37.72,37.76,37.7,37.73,46603.0,37.551,37.5908,37.5311,37.561,46603.0
2023-08-21 15:30:00,37.73,37.74,37.68,37.72,43664.0,37.561,37.5709,37.5112,37.551,43664.0
2023-08-21 15:35:00,37.72,37.75,37.69,37.72,67976.0,37.551,37.5809,37.5212,37.551,67976.0
2023-08-21 15:40:00,37.73,37.75,37.7,37.73,53473.0,37.561,37.5809,37.5311,37.561,53473.0
2023-08-21 15:45:00,37.73,37.77,37.71,37.74,48319.0,37.561,37.6008,37.5411,37.5709,48319.0
2023-08-21 15:50:00,37.75,37.8,37.72,37.77,91340.0,37.5809,37.6307,37.551,37.6008,91340.0
2023-08-21 15:55:00,37.77,37.79,37.69,37.72,200740.0,37.6008,37.6207,37.5212,37.551,200740.0
2023-08-22 09:30:00,38.5,38.5,38.06,38.22,100521.0,38.3275,38.3275,37.8895,38.0488,100521.0
2023-08-22 09:35:00,38.22,38.22,38.03,38.12,84255.0,38.0488,38.0488,37.8596,37.9492,84255.0
2023-08-22 09:40:00,38.12,38.18,38.02,38.09,58387.0,37.9492,38.009,37.8497,37.9194,58387.0
2023-08-22 09:45:00,38.09,38.19,38.0,38.09,56662.0,37.9194,38.0189,37.8298,37.9194,56662.0
2023-08-22 09:50:00,38.06,38.09,37.97,37.99,55259.0,37.8895,37.9194,37.7999,37.8198,55259.0
2023-08-22 09:55:00,38.0,38.04,37.98,38.0,16800.0,37.8298,37.8696,37.8099,37.8298,16800.0
2023-08-22 10:00:00,38.0,38.14,37.99,38.14,19216.0,37.8298,37.9691,37.8198,37.9691,19216.0
2023-08-22 10:05:00,38.15,38.19,38.09,38.17,16350.0,37.9791,38.0189,37.9194,37.999,16350.0
2023-08-22 10:10:00,38.14,38.21,38.12,38.16,26814.0,37.9691,38.0388,37.9492,37.9891,26814.0
2023-08-22 10:15:00,38.16,38.24,38.13,38.17,20661.0,37.9891,38.0687,37.9592,37.999,20661.0
2023-08-22 10:20:00,38.14,38.18,38.1,38.14,136963.0,37.9691,38.009,37.9293,37.9691,136963.0
2023-08-22 10:25:00,38.15,38.23,38.12,38.14,38279.0,37.9791,38.0587,37.9492,37.9691,38279.0
2023-08-22 10:30:00,38.13,38.2,38.11,38.19,46135.0,37.9592,38.0289,37.9393,38.0189,46135.0
2023-08-22 10:35:00,38.18,38.32,38.18,38.3,19903.0,38.009,38.1483,38.009,38.1284,19903.0
2023-08-22 10:40:00,38.29,38.35,38.24,38.32,16678.0,38.1185,38.1782,38.0687,38.1483,16678.0
2023-08-22 10:45:00,38.33,38.34,38.28,38.33,15980.0,38.1583,38.1683,38.1085,38.1583,15980.0
2023-08-22 10:50:00,38.34,38.43,38.32,38.4,19335.0,38.1683,38.2578,38.1483,38.228,19335.0
2023-08-22 10:55:00,38.4,38.45,38.39,38.45,11938.0,38.228,38.2778,38.218,38.2778,11938.0
2023-08-22 11:00:00,38.46,38.47,38.37,38.37,22697.0,38.2877,38.2977,38.1981,38.1981,22697.0
2023-08-22 11:05:00,38.37,38.39,38.31,38.37,14081.0,38.1981,38.218,38.1384,38.1981,14081.0
2023-08-22 11:10:00,38.37,38.46,38.37,38.44,29727.0,38.1981,38.2877,38.1981,38.2678,29727.0
2023-08-22 11:15:00,38.45,38.5,38.43,38.43,24897.0,38.2778,38.3275,38.2578,38.2578,24897.0
2023-08-22 11:20:00,38.42,38.42,38.36,38.41,20460.0,38.2479,38.2479,38.1882,38.2379,20460.0
2023-08-22 11:25:00,38.41,38.43,38.35,38.36,16672.0,38.2379,38.2578,38.1782,38.1882,16672.0
2023-08-22 11:30:00,38.36,38.41,38.35,38.37,15975.0,38.1882,38.2379,38.1782,38.1981,15975.0
2023-08-22 11:35:00,38.38,38.41,38.35,38.37,23977.0,38.2081,38.2379,38.1782,38.1981,23977.0
2023-08-22 11:40:00,38.37,38.39,38.35,38.36,7856.0,38.1981,38.218,38.1782,38.1882,7856.0
2023-08-22 11:45:00,38.36,38.39,38.35,38.39,10609.0,38.1882,38.218,38.1782,38.218,10609.0
2023-08-22 11:50:00,38.39,38.41,38.36,38.37,13347.0,38.218,38.2379,38.1882,38.1981,13347.0
2023-08-22 11:55:00,38.36,38.38,38.34,38.38,10984.0,38.1882,38.2081,38.1683,38.2081,10984.0
2023-08-22 12:00:00,38.37,38.39,38.33,38.36,19461.0,38.1981,38.218,38.1583,38.1882,19461.0
2023-08-22 12:05:00,38.37,38.39,38.35,38.35,9574.0,38.1981,38.218,38.1782,38.1782,9574.0
2023-08-22 12:10:00,38.35,38.37,38.3,38.3,118099.0,38.1782,38.1981,38.1284,38.1284,118099.0
2023-08-22 12:15:00,38.31,38.33,38.28,38.31,14825.0,38.1384,38.1583,38.1085,38.1384,14825.0
2023-08-22 12:20:00,38.3,38.3,38.23,38.3,10615.0,38.1284,38.1284,38.0587,38.1284,10615.0
2023-08-22 12:25:00,38.3,38.31,38.24,38.29,9497.0,38.1284,38.1384,38.0687,38.1185,9497.0
2023-08-22 12:30:00,38.29,38.3,38.25,38.25,16004.0,38.1185,38.1284,38.0787,38.0787,16004.0
2023-08-22 12:35:00,38.26,38.27,38.24,38.25,6612.0,38.0886,38.0986,38.0687,38.0787,6612.0
2023-08-22 12:40:00,38.25,38.26,38.23,38.25,7632.0,38.0787,38.0886,38.0587,38.0787,7632.0
2023-08-22 12:45:00,38.25,38.25,38.18,38.18,13688.0,38.0787,38.0787,38.009,38.009,13688.0
2023-08-22 12:50:00,38.17,38.18,38.15,38.15,12999.0,37.999,38.009,37.9791,37.9791,12999.0
2023-08-22 12:55:00,38.16,38.18,38.12,38.13,20417.0,37.9891,38.009,37.9492,37.9592,20417.0
2023-08-22 13:00:00,38.14,38.14,38.06,38.09,9424.0,37.9691,37.9691,37.8895,37.9194,9424.0
2023-08-22 13:05:00,38.09,38.1,38.07,38.08,7328.0,37.9194,37.9293,37.8995,37.9094,7328.0
2023-08-22 13:10:00,38.07,38.08,38.04,38.07,11442.0,37.8995,37.9094,37.8696,37.8995,11442.0
2023-08-22 13:15:00,38.06,38.06,38.01,38.02,27105.0,37.8895,37.8895,37.8397,37.8497,27105.0
2023-08-22 13:20:00,38.02,38.02,37.96,37.98,8968.0,37.8497,37.8497,37.79,37.8099,8968.0
2023-08-22 13:25:00,37.98,38.01,37.98,37.99,5878.0,37.8099,37.8397,37.8099,37.8198,5878.0
2023-08-22 13:30:00,37.99,38.03,37.98,38.01,8385.0,37.8198,37.8596,37.8099,37.8397,8385.0
2023-08-22 13:35:00,38.02,38.02,37.98,38.0,14458.0,37.8497,37.8497,37.8099,37.8298,14458.0
2023-08-22 13:40:00,38.01,38.04,38.0,38.01,4678.0,37.8397,37.8696,37.8298,37.8397,4678.0
2023-08-22 13:45:00,38.01,38.01,37.98,38.01,4691.0,37.8397,37.8397,37.8099,37.8397,4691.0
2023-08-22 13:50:00,38.0,38.01,37.98,38.0,14389.0,37.8298,37.8397,37.8099,37.8298,14389.0
2023-08-22 13:55:00,38.0,38.02,37.99,38.02,7546.0,37.8298,37.8497,37.8198,37.8497,7546.0
2023-08-22 14:00:00,38.02,38.03,37.99,38.02,8804.0,37.8497,37.8596,37.8198,37.8497,8804.0
2023-08-22 14:05:00,38.01,38.04,37.99,38.02,6102.0,37.8397,37.8696,37.8198,37.8497,6102.0
2023-08-22 14:10:00,38.03,38.08,38.02,38.08,18613.0,37.8596,37.9094,37.8497,37.9094,18613.0
2023-08-22 14:15:00,38.09,38.12,38.07,38.09,9259.0,37.9194,37.9492,37.8995,37.9194,9259.0
2023-08-22 14:20:00,38.09,38.12,38.07,38.09,5833.0,37.9194,37.9492,37.8995,37.9194,5833.0
2023-08-22 14:25:00,38.1,38.1,38.08,38.1,4657.0,37.9293,37.9293,37.9094,37.9293,4657.0
2023-08-22 14:30:00,38.1,38.12,38.1,38.11,5583.0,37.9293,37.9492,37.9293,37.9393,5583.0
2023-08-22 14:35:00,38.1,38.18,38.09,38.16,16289.0,37.9293,38.009,37.9194,37.9891,16289.0
2023-08-22 14:40:00,38.15,38.15,38.08,38.09,10887.0,37.9791,37.9791,37.9094,37.9194,10887.0
2023-08-22 14:45:00,38.09,38.11,38.06,38.11,8760.0,37.9194,37.9393,37.8895,37.9393,8760.0
2023-08-22 14:50:00,38.12,38.13,38.08,38.08,13591.0,37.9492,37.9592,37.9094,37.9094,13591.0
2023-08-22 14:55:00,38.08,38.11,38.06,38.09,7526.0,37.9094,37.9393,37.8895,37.9194,7526.0
2023-08-22 15:00:00,38.09,38.12,38.09,38.11,10989.0,37.9194,37.9492,37.9194,37.9393,10989.0
2023-08-22 15:05:00,38.12,38.14,38.12,38.13,11793.0,37.9492,37.9691,37.9492,37.9592,11793.0
2023-08-22 15:10:00,38.14,38.17,38.13,38.16,14219.0,37.9691,37.999,37.9592,37.9891,14219.0
2023-08-22 15:15:00,38.16,38.18,38.09,38.1,14499.0,37.9891,38.009,37.9194,37.9293,14499.0
2023-08-22 15:20:00,38.11,38.11,38.07,38.11,8887.0,37.9393,37.9393,37.8995,37.9393,8887.0
2023-08-22 15:25:00,38.11,38.11,38.07,38.1,11446.0,37.9393,37.9393,37.8995,37.9293,11446.0
2023-08-22 15:30:00,38.09,38.1,38.05,38.07,16677.0,37.9194,37.9293,37.8796,37.8995,16677.0
2023-08-22 15:35:00,38.07,38.09,38.06,38.07,19771.0,37.8995,37.9194,37.8895,37.8995,19771.0
2023-08-22 15:40:00,38.07,38.09,38.05,38.09,22173.0,37.8995,37.9194,37.8796,37.9194,22173.0
2023-08-22 15:45:00,38.09,38.1,38.03,38.04,36889.0,37.9194,37.9293,37.8596,37.8696,36889.0
2023-08-22 15:50:00,38.04,38.08,38.03,38.05,58070.0,37.8696,37.9094,37.8596,37.8796,58070.0
2023-08-22 15:55:00,38.05,38.1,38.04,38.04,113568.0,37.8796,37.9293,37.8696,37.8696,113568.0
2023-08-23 09:30:00,38.66,39.05,38.56,38.98,102786.0,38.4868,38.8751,38.3873,38.8054,102786.0
2023-08-23 09:35:00,38.98,39.23,38.89,39.23,78554.0,38.8054,39.0543,38.7158,39.0543,78554.0
2023-08-23 09:40:00,39.23,39.3,39.08,39.26,64695.0,39.0543,39.124,38.9049,39.0841,64695.0
2023-08-23 09:45:00,39.26,39.37,39.2,39.21,70001.0,39.0841,39.1936,39.0244,39.0344,70001.0
2023-08-23 09:50:00,39.21,39.4,39.19,39.3,49738.0,39.0344,39.2235,39.0144,39.124,49738.0
2023-08-23 09:55:00,39.31,39.41,39.29,39.4,34790.0,39.1339,39.2335,39.114,39.2235,34790.0
2023-08-23 10:00:00,39.4,39.49,39.38,39.49,46644.0,39.2235,39.3131,39.2036,39.3131,46644.0
2023-08-23 10:05:00,39.48,39.52,39.36,39.44,53357.0,39.3031,39.343,39.1837,39.2633,53357.0
2023-08-23 10:10:00,39.43,39.51,39.4,39.48,39189.0,39.2534,39.333,39.2235,39.3031,39189.0
2023-08-23 10:15:00,39.48,39.52,39.37,39.4,30141.0,39.3031,39.343,39.1936,39.2235,30141.0
2023-08-23 10:20:00,39.4,39.4,39.33,39.37,19588.0,39.2235,39.2235,39.1538,39.1936,19588.0
2023-08-23 10:25:00,39.37,39.42,39.33,39.4,30992.0,39.1936,39.2434,39.1538,39.2235,30992.0
2023-08-23 10:30:00,39.39,39.41,39.33,39.39,28381.0,39.2135,39.2335,39.1538,39.2135,28381.0
2023-08-23 10:35:00,39.38,39.39,39.31,39.34,19307.0,39.2036,39.2135,39.1339,39.1638,19307.0
2023-08-23 10:40:00,39.34,39.36,39.29,39.31,25056.0,39.1638,39.1837,39.114,39.1339,25056.0
2023-08-23 10:45:00,39.32,39.34,39.27,39.33,17465.0,39.1439,39.1638,39.0941,39.1538,17465.0
2023-08-23 10:50:00,39.32,39.33,39.28,39.33,26953.0,39.1439,39.1538,39.104,39.1538,26953.0
2023-08-23 10:55:00,39.33,39.46,39.33,39.42,31619.0,39.1538,39.2832,39.1538,39.2434,31619.0
2023-08-23 11:00:00,39.43,39.46,39.38,39.44,20079.0,39.2534,39.2832,39.2036,39.2633,20079.0
2023-08-23 11:05:00,39.45,39.54,39.45,39.52,23311.0,39.2733,39.3629,39.2733,39.343,23311.0
2023-08-23 11:10:00,39.52,39.58,39.5,39.58,13070.0,39.343,39.4027,39.3231,39.4027,13070.0
2023-08-23 11:15:00,39.58,39.7,39.58,39.69,32457.0,39.4027,39.5222,39.4027,39.5122,32457.0
2023-08-23 11:20:00,39.69,39.71,39.65,39.68,32851.0,39.5122,39.5321,39.4724,39.5022,32851.0
2023-08-23 11:25:00,39.68,39.73,39.68,39.72,22402.0,39.5022,39.552,39.5022,39.5421,22402.0
2023-08-23 11:30:00,39.71,39.71,39.65,39.68,31338.0,39.5321,39.5321,39.4724,39.5022,31338.0
2023-08-23 11:35:00,39.68,39.73,39.67,39.7,34116.0,39.5022,39.552,39.4923,39.5222,34116.0
2023-08-23 11:40:00,39.71,39.73,39.67,39.69,34061.0,39.5321,39.552,39.4923,39.5122,34061.0
2023-08-23 11:45:00,39.7,39.78,39.7,39.77,33380.0,39.5222,39.6018,39.5222,39.5918,33380.0
2023-08-23 11:50:00,39.78,39.83,39.76,39.76,39220.0,39.6018,39.6516,39.5819,39.5819,39220.0
2023-08-23 11:55:00,39.76,39.84,39.74,39.83,61168.0,39.5819,39.6615,39.562,39.6516,61168.0
2023-08-23 12:00:00,39.83,39.85,39.78,39.79,39912.0,39.6516,39.6715,39.6018,39.6118,39912.0
2023-08-23 12:05:00,39.8,39.82,39.73,39.8,17135.0,39.6217,39.6416,39.552,39.6217,17135.0
2023-08-23 12:10:00,39.8,39.82,39.78,39.8,22572.0,39.6217,39.6416,39.6018,39.6217,22572.0
2023-08-23 12:15:00,39.8,39.85,39.79,39.84,24064.0,39.6217,39.6715,39.6118,39.6615,24064.0
2023-08-23 12:20:00,39.85,39.86,39.79,39.79,26145.0,39.6715,39.6814,39.6118,39.6118,26145.0
2023-08-23 12:25:00,39.8,39.8,39.74,39.76,23137.0,39.6217,39.6217,39.562,39.5819,23137.0
2023-08-23 12:30:00,39.76,39.77,39.72,39.74,20532.0,39.5819,39.5918,39.5421,39.562,20532.0
2023-08-23 12:35:00,39.75,39.77,39.67,39.71,25942.0,39.5719,39.5918,39.4923,39.5321,25942.0
2023-08-23 12:40:00,39.71,39.74,39.68,39.7,12382.0,39.5321,39.562,39.5022,39.5222,12382.0
2023-08-23 12:45:00,39.7,39.74,39.69,39.73,11733.0,39.5222,39.562,39.5122,39.552,11733.0
2023-08-23 12:50:00,39.73,39.74,39.68,39.7,17530.0,39.552,39.562,39.5022,39.5222,17530.0
2023-08-23 12:55:00,39.7,39.7,39.65,39.65,29836.0,39.5222,39.5222,39.4724,39.4724,29836.0
2023-08-23 13:00:00,39.65,39.66,39.61,39.64,15097.0,39.4724,39.4823,39.4326,39.4624,15097.0
2023-08-23 13:05:00,39.63,39.65,39.62,39.64,19876.0,39.4525,39.4724,39.4425,39.4624,19876.0
2023-08-23 13:10:00,39.64,39.66,39.63,39.64,20036.0,39.4624,39.4823,39.4525,39.4624,20036.0
2023-08-23 13:15:00,39.64,39.71,39.63,39.7,34016.0,39.4624,39.5321,39.4525,39.5222,34016.0
2023-08-23 13:20:00,39.71,39.76,39.7,39.76,13030.0,39.5321,39.5819,39.5222,39.5819,13030.0
2023-08-23 13:25:00,39.76,39.77,39.72,39.74,22658.0,39.5819,39.5918,39.5421,39.562,22658.0
2023-08-23 13:30:00,39.74,39.76,39.71,39.74,19093.0,39.562,39.5819,39.5321,39.562,19093.0
2023-08-23 13:35:00,39.76,39.78,39.68,39.69,24401.0,39.5819,39.6018,39.5022,39.5122,24401.0
2023-08-23 13:40:00,39.69,39.7,39.66,39.69,19755.0,39.5122,39.5222,39.4823,39.5122,19755.0
2023-08-23 13:45:00,39.69,39.7,39.66,39.7,12058.0,39.5122,39.5222,39.4823,39.5222,12058.0
2023-08-23 13:50:00,39.7,39.71,39.67,39.69,31761.0,39.5222,39.5321,39.4923,39.5122,31761.0
2023-08-23 13:55:00,39.69,39.71,39.66,39.66,18890.0,39.5122,39.5321,39.4823,39.4823,18890.0
2023-08-23 14:00:00,39.65,39.68,39.64,39.66,15719.0,39.4724,39.5022,39.4624,39.4823,15719.0
2023-08-23 14:05:00,39.67,39.68,39.62,39.63,20592.0,39.4923,39.5022,39.4425,39.4525,20592.0
2023-08-23 14:10:00,39.63,39.64,39.55,39.55,25845.0,39.4525,39.4624,39.3728,39.3728,25845.0
2023-08-23 14:15:00,39.55,39.6,39.54,39.56,27334.0,39.3728,39.4226,39.3629,39.3828,27334.0
2023-08-23 14:20:00,39.55,39.56,39.49,39.5,24317.0,39.3728,39.3828,39.3131,39.3231,24317.0
2023-08-23 14:25:00,39.51,39.51,39.47,39.47,27334.0,39.333,39.333,39.2932,39.2932,27334.0
2023-08-23 14:30:00,39.47,39.5,39.46,39.48,21656.0,39.2932,39.3231,39.2832,39.3031,21656.0
2023-08-23 14:35:00,39.48,39.5,39.43,39.44,26831.0,39.3031,39.3231,39.2534,39.2633,26831.0
2023-08-23 14:40:00,39.45,39.47,39.43,39.46,19058.0,39.2733,39.2932,39.2534,39.2832,19058.0
2023-08-23 14:45:00,39.46,39.48,39.42,39.43,32429.0,39.2832,39.3031,39.2434,39.2534,32429.0
2023-08-23 14:50:00,39.43,39.46,39.43,39.45,13892.0,39.2534,39.2832,39.2534,39.2733,13892.0
2023-08-23 14:55:00,39.45,39.45,39.39,39.41,38961.0,39.2733,39.2733,39.2135,39.2335,38961.0
2023-08-23 15:00:00,39.41,39.49,39.4,39.48,30083.0,39.2335,39.3131,39.2235,39.3031,30083.0
2023-08-23 15:05:00,39.48,39.48,39.42,39.44,38231.0,39.3031,39.3031,39.2434,39.2633,38231.0
2023-08-23 15:10:00,39.43,39.45,39.38,39.39,44649.0,39.2534,39.2733,39.2036,39.2135,44649.0
2023-08-23 15:15:00,39.39,39.39,39.34,39.35,29364.0,39.2135,39.2135,39.1638,39.1737,29364.0
2023-08-23 15:20:00,39.36,39.38,39.3,39.3,43490.0,39.1837,39.2036,39.124,39.124,43490.0
2023-08-23 15:25:00,39.3,39.36,39.3,39.31,33807.0,39.124,39.1837,39.124,39.1339,33807.0
2023-08-23 15:30:00,39.31,39.34,39.29,39.32,34342.0,39.1339,39.1638,39.114,39.1439,34342.0
2023-08-23 15:35:00,39.32,39.35,39.3,39.32,44253.0,39.1439,39.1737,39.124,39.1439,44253.0
2023-08-23 15:40:00,39.33,39.39,39.33,39.37,46997.0,39.1538,39.2135,39.1538,39.1936,46997.0
2023-08-23 15:45:00,39.36,39.38,39.34,39.34,44576.0,39.1837,39.2036,39.1638,39.1638,44576.0
2023-08-23 15:50:00,39.34,39.35,39.3,39.34,91535.0,39.1638,39.1737,39.124,39.1638,91535.0
2023-08-23 15:55:00,39.34,39.34,39.27,39.31,213548.0,39.1638,39.1638,39.0941,39.1339,213548.0
2023-08-24 09:30:00,40.03,40.64,40.03,40.46,252026.0,39.8507,40.4579,39.8507,40.2788,252026.0
2023-08-24 09:35:00,40.47,40.79,40.36,40.68,81807.0,40.2887,40.6073,40.1792,40.4978,81807.0
2023-08-24 09:40:00,40.68,40.81,40.59,40.66,80438.0,40.4978,40.6272,40.4082,40.4779,80438.0
2023-08-24 09:45:00,40.65,40.86,40.58,40.58,111403.0,40.4679,40.677,40.3982,40.3982,111403.0
2023-08-24 09:50:00,40.58,40.58,40.44,40.5,84704.0,40.3982,40.3982,40.2588,40.3186,84704.0
2023-08-24 09:55:00,40.5,40.57,40.42,40.56,73896.0,40.3186,40.3883,40.2389,40.3783,73896.0
2023-08-24 10:00:00,40.57,40.61,40.47,40.51,61129.0,40.3883,40.4281,40.2887,40.3285,61129.0
2023-08-24 10:05:00,40.51,40.59,40.38,40.38,61399.0,40.3285,40.4082,40.1991,40.1991,61399.0
2023-08-24 10:10:00,40.38,40.49,40.35,40.45,38783.0,40.1991,40.3086,40.1692,40.2688,38783.0
2023-08-24 10:15:00,40.45,40.49,40.36,40.38,30964.0,40.2688,40.3086,40.1792,40.1991,30964.0
2023-08-24 10:20:00,40.38,40.44,40.31,40.35,34571.0,40.1991,40.2588,40.1294,40.1692,34571.0
2023-08-24 10:25:00,40.35,40.36,40.21,40.21,36846.0,40.1692,40.1792,40.0299,40.0299,36846.0
2023-08-24 10:30:00,40.21,40.22,40.03,40.05,24241.0,40.0299,40.0398,39.8507,39.8706,24241.0
2023-08-24 10:35:00,40.06,40.12,39.89,39.89,90235.0,39.8805,39.9403,39.7113,39.7113,90235.0
2023-08-24 10:40:00,39.91,39.98,39.83,39.86,52269.0,39.7312,39.8009,39.6516,39.6814,52269.0
2023-08-24 10:45:00,39.84,39.94,39.83,39.89,35542.0,39.6615,39.7611,39.6516,39.7113,35542.0
2023-08-24 10:50:00,39.89,39.9,39.81,39.82,65354.0,39.7113,39.7213,39.6317,39.6416,65354.0
2023-08-24 10:55:00,39.83,39.92,39.82,39.89,41308.0,39.6516,39.7412,39.6416,39.7113,41308.0
2023-08-24 11:00:00,39.89,39.89,39.78,39.81,28002.0,39.7113,39.7113,39.6018,39.6317,28002.0
2023-08-24 11:05:00,39.82,39.84,39.74,39.75,15661.0,39.6416,39.6615,39.562,39.5719,15661.0
2023-08-24 11:10:00,39.75,39.81,39.75,39.8,14692.0,39.5719,39.6317,39.5719,39.6217,14692.0
2023-08-24 11:15:00,39.8,39.88,39.79,39.8,26159.0,39.6217,39.7014,39.6118,39.6217,26159.0
2023-08-24 11:20:00,39.8,39.81,39.63,39.64,23239.0,39.6217,39.6317,39.4525,39.4624,23239.0
2023-08-24 11:25:00,39.64,39.66,39.56,39.66,21440.0,39.4624,39.4823,39.3828,39.4823,21440.0
2023-08-24 11:30:00,39.65,39.73,39.63,39.66,11126.0,39.4724,39.552,39.4525,39.4823,11126.0
2023-08-24 11:35:00,39.62,39.68,39.62,39.65,18237.0,39.4425,39.5022,39.4425,39.4724,18237.0
2023-08-24 11:40:00,39.64,39.66,39.62,39.65,10453.0,39.4624,39.4823,39.4425,39.4724,10453.0
2023-08-24 11:45:00,39.65,39.7,39.63,39.66,15938.0,39.4724,39.5222,39.4525,39.4823,15938.0
2023-08-24 11:50:00,39.65,39.66,39.6,39.62,17965.0,39.4724,39.4823,39.4226,39.4425,17965.0
2023-08-24 11:55:00,39.62,39.66,39.6,39.64,8096.0,39.4425,39.4823,39.4226,39.4624,8096.0
2023-08-24 12:00:00,39.65,39.7,39.64,39.67,13103.0,39.4724,39.5222,39.4624,39.4923,13103.0
2023-08-24 12:05:00,39.68,39.71,39.64,39.67,13337.0,39.5022,39.5321,39.4624,39.4923,13337.0
2023-08-24 12:10:00,39.68,39.71,39.66,39.69,13437.0,39.5022,39.5321,39.4823,39.5122,13437.0
2023-08-24 12:15:00,39.7,39.74,39.7,39.73,7900.0,39.5222,39.562,39.5222,39.552,7900.0
2023-08-24 12:20:00,39.73,39.79,39.73,39.76,21665.0,39.552,39.6118,39.552,39.5819,21665.0
2023-08-24 12:25:00,39.76,39.79,39.74,39.78,10873.0,39.5819,39.6118,39.562,39.6018,10873.0
2023-08-24 12:30:00,39.78,39.8,39.72,39.72,14826.0,39.6018,39.6217,39.5421,39.5421,14826.0
2023-08-24 12:35:00,39.73,39.74,39.7,39.71,8117.0,39.552,39.562,39.5222,39.5321,8117.0
2023-08-24 12:40:00,39.7,39.8,39.7,39.8,15189.0,39.5222,39.6217,39.5222,39.6217,15189.0
2023-08-24 12:45:00,39.8,39.85,39.79,39.83,13780.0,39.6217,39.6715,39.6118,39.6516,13780.0
2023-08-24 12:50:00,39.84,39.88,39.74,39.74,12303.0,39.6615,39.7014,39.562,39.562,12303.0
2023-08-24 12:55:00,39.74,39.81,39.74,39.78,11936.0,39.562,39.6317,39.562,39.6018,11936.0
2023-08-24 13:00:00,39.79,39.87,39.78,39.87,7778.0,39.6118,39.6914,39.6018,39.6914,7778.0
2023-08-24 13:05:00,39.87,39.87,39.76,39.78,19339.0,39.6914,39.6914,39.5819,39.6018,19339.0
2023-08-24 13:10:00,39.77,39.82,39.76,39.79,9406.0,39.5918,39.6416,39.5819,39.6118,9406.0
2023-08-24 13:15:00,39.79,39.83,39.78,39.8,8700.0,39.6118,39.6516,39.6018,39.6217,8700.0
2023-08-24 13:20:00,39.79,39.86,39.79,39.86,7908.0,39.6118,39.6814,39.6118,39.6814,7908.0
2023-08-24 13:25:00,39.86,39.86,39.79,39.8,7054.0,39.6814,39.6814,39.6118,39.6217,7054.0
2023-08-24 13:30:00,39.8,39.84,39.79,39.79,6110.0,39.6217,39.6615,39.6118,39.6118,6110.0
2023-08-24 13:35:00,39.78,39.78,39.71,39.71,15730.0,39.6018,39.6018,39.5321,39.5321,15730.0
2023-08-24 13:40:00,39.71,39.75,39.68,39.69,11387.0,39.5321,39.5719,39.5022,39.5122,11387.0
2023-08-24 13:45:00,39.69,39.74,39.68,39.69,7423.0,39.5122,39.562,39.5022,39.5122,7423.0
2023-08-24 13:50:00,39.68,39.7,39.66,39.69,7438.0,39.5022,39.5222,39.4823,39.5122,7438.0
2023-08-24 13:55:00,39.68,39.68,39.65,39.67,6164.0,39.5022,39.5022,39.4724,39.4923,6164.0
2023-08-24 14:00:00,39.67,39.7,39.66,39.7,12959.0,39.4923,39.5222,39.4823,39.5222,12959.0
2023-08-24 14:05:00,39.7,39.79,39.68,39.77,16795.0,39.5222,39.6118,39.5022,39.5918,16795.0
2023-08-24 14:10:00,39.76,39.8,39.75,39.79,6556.0,39.5819,39.6217,39.5719,39.6118,6556.0
2023-08-24 14:15:00,39.79,39.8,39.76,39.77,11236.0,39.6118,39.6217,39.5819,39.5918,11236.0
2023-08-24 14:20:00,39.76,39.81,39.74,39.81,7650.0,39.5819,39.6317,39.562,39.6317,7650.0
2023-08-24 14:25:00,39.8,39.81,39.78,39.79,10006.0,39.6217,39.6317,39.6018,39.6118,10006.0
2023-08-24 14:30:00,39.78,39.8,39.78,39.79,10113.0,39.6018,39.6217,39.6018,39.6118,10113.0
2023-08-24 14:35:00,39.79,39.79,39.76,39.79,13384.0,39.6118,39.6118,39.5819,39.6118,13384.0
2023-08-24 14:40:00,39.79,39.8,39.76,39.8,14055.0,39.6118,39.6217,39.5819,39.6217,14055.0
2023-08-24 14:45:00,39.79,39.81,39.76,39.77,12415.0,39.6118,39.6317,39.5819,39.5918,12415.0
2023-08-24 14:50:00,39.77,39.78,39.74,39.77,12323.0,39.5918,39.6018,39.562,39.5918,12323.0
2023-08-24 14:55:00,39.76,39.85,39.75,39.84,21795.0,39.5819,39.6715,39.5719,39.6615,21795.0
2023-08-24 15:00:00,39.85,39.87,39.83,39.86,13522.0,39.6715,39.6914,39.6516,39.6814,13522.0
2023-08-24 15:05:00,39.86,39.91,39.83,39.83,50063.0,39.6814,39.7312,39.6516,39.6516,50063.0
2023-08-24 15:10:00,39.83,39.86,39.81,39.84,10915.0,39.6516,39.6814,39.6317,39.6615,10915.0
2023-08-24 15:15:00,39.84,39.89,39.83,39.84,20965.0,39.6615,39.7113,39.6516,39.6615,20965.0
2023-08-24 15:20:00,39.84,39.86,39.81,39.81,12316.0,39.6615,39.6814,39.6317,39.6317,12316.0
2023-08-24 15:25:00,39.81,39.82,39.76,39.77,30106.0,39.6317,39.6416,39.5819,39.5918,30106.0
2023-08-24 15:30:00,39.77,39.79,39.69,39.69,21502.0,39.5918,39.6118,39.5122,39.5122,21502.0
2023-08-24 15:35:00,39.69,39.69,39.62,39.62,15486.0,39.5122,39.5122,39.4425,39.4425,15486.0
2023-08-24 15:40:00,39.62,39.67,39.6,39.66,40975.0,39.4425,39.4923,39.4226,39.4823,40975.0
2023-08-24 15:45:00,39.66,39.69,39.62,39.67,68076.0,39.4823,39.5122,39.4425,39.4923,68076.0
2023-08-24 15:50:00,39.66,39.72,39.65,39.66,54942.0,39.4823,39.5421,39.4724,39.4823,54942.0
2023-08-24 15:55:00,39.65,39.66,39.6,39.61,113706.0,39.4724,39.4823,39.4226,39.4326,113706.0
2023-08-25 09:30:00,39.28,39.36,38.87,38.87,75436.0,39.104,39.1837,38.6959,38.6959,75436.0
2023-08-25 09:35:00,38.87,38.95,38.62,38.73,54613.0,38.6959,38.7755,38.447,38.5565,54613.0
2023-08-25 09:40:00,38.69,38.72,38.27,38.28,88966.0,38.5167,38.5465,38.0986,38.1085,88966.0
2023-08-25 09:45:00,38.27,38.53,38.27,38.5,92611.0,38.0986,38.3574,38.0986,38.3275,92611.0
2023-08-25 09:50:00,38.49,38.79,38.44,38.76,42758.0,38.3176,38.6162,38.2678,38.5864,42758.0
2023-08-25 09:55:00,38.76,38.93,38.76,38.92,60569.0,38.5864,38.7556,38.5864,38.7457,60569.0
2023-08-25 10:00:00,38.91,39.1,38.86,39.06,75419.0,38.7357,38.9248,38.6859,38.885,75419.0
2023-08-25 10:05:00,39.06,39.11,38.94,39.0,48956.0,38.885,38.9348,38.7656,38.8253,48956.0
2023-08-25 10:10:00,38.99,39.18,38.9,39.1,65293.0,38.8153,39.0045,38.7257,38.9248,65293.0
2023-08-25 10:15:00,39.1,39.17,38.94,38.96,84841.0,38.9248,38.9945,38.7656,38.7855,84841.0
2023-08-25 10:20:00,38.94,38.94,38.57,38.58,78557.0,38.7656,38.7656,38.3972,38.4072,78557.0
2023-08-25 10:25:00,38.58,38.65,38.45,38.47,47370.0,38.4072,38.4769,38.2778,38.2977,47370.0
2023-08-25 10:30:00,38.47,38.53,38.32,38.53,79655.0,38.2977,38.3574,38.1483,38.3574,79655.0
2023-08-25 10:35:00,38.55,38.68,38.51,38.6,50662.0,38.3773,38.5067,38.3375,38.4271,50662.0
2023-08-25 10:40:00,38.63,38.71,38.46,38.47,25356.0,38.457,38.5366,38.2877,38.2977,25356.0
2023-08-25 10:45:00,38.46,38.46,38.27,38.28,59188.0,38.2877,38.2877,38.0986,38.1085,59188.0
2023-08-25 10:50:00,38.29,38.45,38.28,38.4,80812.0,38.1185,38.2778,38.1085,38.228,80812.0
2023-08-25 10:55:00,38.4,38.48,38.38,38.45,20283.0,38.228,38.3076,38.2081,38.2778,20283.0
2023-08-25 11:00:00,38.46,38.53,38.44,38.44,30921.0,38.2877,38.3574,38.2678,38.2678,30921.0
2023-08-25 11:05:00,38.44,38.64,38.41,38.64,49324.0,38.2678,38.4669,38.2379,38.4669,49324.0
2023-08-25 11:10:00,38.65,38.72,38.64,38.71,28198.0,38.4769,38.5465,38.4669,38.5366,28198.0
2023-08-25 11:15:00,38.7,38.74,38.62,38.68,15918.0,38.5266,38.5665,38.447,38.5067,15918.0
2023-08-25 11:20:00,38.68,38.71,38.61,38.7,14696.0,38.5067,38.5366,38.437,38.5266,14696.0
2023-08-25 11:25:00,38.71,38.85,38.7,38.83,16910.0,38.5366,38.676,38.5266,38.6561,16910.0
2023-08-25 11:30:00,38.82,38.85,38.78,38.84,13945.0,38.6461,38.676,38.6063,38.666,13945.0
2023-08-25 11:35:00,38.84,38.95,38.84,38.91,13737.0,38.666,38.7755,38.666,38.7357,13737.0
2023-08-25 11:40:00,38.91,38.94,38.87,38.91,17184.0,38.7357,38.7656,38.6959,38.7357,17184.0
2023-08-25 11:45:00,38.9,38.91,38.79,38.83,16147.0,38.7257,38.7357,38.6162,38.6561,16147.0
2023-08-25 11:50:00,38.82,38.82,38.73,38.78,18750.0,38.6461,38.6461,38.5565,38.6063,18750.0
2023-08-25 11:55:00,38.79,38.98,38.76,38.93,69626.0,38.6162,38.8054,38.5864,38.7556,69626.0
2023-08-25 12:00:00,38.94,39.04,38.91,39.02,24021.0,38.7656,38.8651,38.7357,38.8452,24021.0
2023-08-25 12:05:00,39.02,39.04,38.96,39.04,19776.0,38.8452,38.8651,38.7855,38.8651,19776.0
2023-08-25 12:10:00,39.05,39.09,38.99,39.08,19489.0,38.8751,38.9149,38.8153,38.9049,19489.0
2023-08-25 12:15:00,39.09,39.09,39.0,39.04,12969.0,38.9149,38.9149,38.8253,38.8651,12969.0
2023-08-25 12:20:00,39.04,39.13,39.03,39.13,20001.0,38.8651,38.9547,38.8552,38.9547,20001.0
2023-08-25 12:25:00,39.13,39.14,39.09,39.13,11864.0,38.9547,38.9647,38.9149,38.9547,11864.0
2023-08-25 12:30:00,39.14,39.16,39.11,39.16,18491.0,38.9647,38.9846,38.9348,38.9846,18491.0
2023-08-25 12:35:00,39.16,39.22,39.13,39.21,17755.0,38.9846,39.0443,38.9547,39.0344,17755.0
2023-08-25 12:40:00,39.21,39.23,39.17,39.2,13052.0,39.0344,39.0543,38.9945,39.0244,13052.0
2023-08-25 12:45:00,39.2,39.27,39.18,39.24,20725.0,39.0244,39.0941,39.0045,39.0642,20725.0
2023-08-25 12:50:00,39.25,39.26,39.18,39.19,11657.0,39.0742,39.0841,39.0045,39.0144,11657.0
2023-08-25 12:55:00,39.2,39.27,39.19,39.25,11094.0,39.0244,39.0941,39.0144,39.0742,11094.0
2023-08-25 13:00:00,39.25,39.27,39.24,39.25,9713.0,39.0742,39.0941,39.0642,39.0742,9713.0
2023-08-25 13:05:00,39.25,39.26,39.19,39.2,11752.0,39.0742,39.0841,39.0144,39.0244,11752.0
2023-08-25 13:10:00,39.19,39.23,39.17,39.23,11327.0,39.0144,39.0543,38.9945,39.0543,11327.0
2023-08-25 13:15:00,39.23,39.25,39.15,39.15,16497.0,39.0543,39.0742,38.9746,38.9746,16497.0
2023-08-25 13:20:00,39.16,39.16,39.09,39.09,11398.0,38.9846,38.9846,38.9149,38.9149,11398.0
2023-08-25 13:25:00,39.09,39.11,39.07,39.1,11576.0,38.9149,38.9348,38.895,38.9248,11576.0
2023-08-25 13:30:00,39.1,39.12,39.05,39.05,17688.0,38.9248,38.9448,38.8751,38.8751,17688.0
2023-08-25 13:35:00,39.07,39.1,39.05,39.05,12120.0,38.895,38.9248,38.8751,38.8751,12120.0
2023-08-25 13:40:00,39.05,39.13,39.03,39.13,9715.0,38.8751,38.9547,38.8552,38.9547,9715.0
2023-08-25 13:45:00,39.12,39.12,39.05,39.06,8651.0,38.9448,38.9448,38.8751,38.885,8651.0
2023-08-25 13:50:00,39.07,39.11,39.06,39.11,7168.0,38.895,38.9348,38.885,38.9348,7168.0
2023-08-25 13:55:00,39.1,39.1,39.05,39.08,8564.0,38.9248,38.9248,38.8751,38.9049,8564.0
2023-08-25 14:00:00,39.08,39.11,39.07,39.09,10579.0,38.9049,38.9348,38.895,38.9149,10579.0
2023-08-25 14:05:00,39.11,39.13,39.1,39.12,5761.0,38.9348,38.9547,38.9248,38.9448,5761.0
2023-08-25 14:10:00,39.11,39.14,39.1,39.13,7115.0,38.9348,38.9647,38.9248,38.9547,7115.0
2023-08-25 14:15:00,39.14,39.16,39.11,39.15,9374.0,38.9647,38.9846,38.9348,38.9746,9374.0
2023-08-25 14:20:00,39.15,39.21,39.14,39.19,8844.0,38.9746,39.0344,38.9647,39.0144,8844.0
2023-08-25 14:25:00,39.2,39.24,39.19,39.24,14112.0,39.0244,39.0642,39.0144,39.0642,14112.0
2023-08-25 14:30:00,39.23,39.28,39.21,39.27,17489.0,39.0543,39.104,39.0344,39.0941,17489.0
2023-08-25 14:35:00,39.27,39.28,39.24,39.25,12736.0,39.0941,39.104,39.0642,39.0742,12736.0
2023-08-25 14:40:00,39.25,39.27,39.23,39.23,8865.0,39.0742,39.0941,39.0543,39.0543,8865.0
2023-08-25 14:45:00,39.24,39.3,39.24,39.29,12123.0,39.0642,39.124,39.0642,39.114,12123.0
2023-08-25 14:50:00,39.3,39.34,39.28,39.34,17806.0,39.124,39.1638,39.104,39.1638,17806.0
2023-08-25 14:55:00,39.34,39.35,39.31,39.34,14518.0,39.1638,39.1737,39.1339,39.1638,14518.0
2023-08-25 15:00:00,39.34,39.38,39.33,39.37,20956.0,39.1638,39.2036,39.1538,39.1936,20956.0
2023-08-25 15:05:00,39.38,39.38,39.3,39.32,23244.0,39.2036,39.2036,39.124,39.1439,23244.0
2023-08-25 15:10:00,39.32,39.35,39.31,39.34,17132.0,39.1439,39.1737,39.1339,39.1638,17132.0
2023-08-25 15:15:00,39.34,39.37,39.33,39.35,18114.0,39.1638,39.1936,39.1538,39.1737,18114.0
2023-08-25 15:20:00,39.34,39.41,39.34,39.4,19964.0,39.1638,39.2335,39.1638,39.2235,19964.0
2023-08-25 15:25:00,39.41,39.44,39.38,39.42,24232.0,39.2335,39.2633,39.2036,39.2434,24232.0
2023-08-25 15:30:00,39.42,39.46,39.38,39.41,46873.0,39.2434,39.2832,39.2036,39.2335,46873.0
2023-08-25 15:35:00,39.41,39.43,39.34,39.35,27909.0,39.2335,39.2534,39.1638,39.1737,27909.0
2023-08-25 15:40:00,39.35,39.37,39.3,39.33,26778.0,39.1737,39.1936,39.124,39.1538,26778.0
2023-08-25 15:45:00,39.33,39.33,39.23,39.25,32847.0,39.1538,39.1538,39.0543,39.0742,32847.0
2023-08-25 15:50:00,39.24,39.24,39.12,39.16,87443.0,39.0642,39.0642,38.9448,38.9846,87443.0
2023-08-25 15:55:00,39.16,39.19,39.13,39.16,160664.0,38.9846,39.0144,38.9547,38.9846,160664.0
2023-08-28 09:30:00,39.14,39.45,39.05,39.11,66114.0,38.9647,39.2733,38.8751,38.9348,66114.0
2023-08-28 09:35:00,39.1,39.22,39.06,39.15,89194.0,38.9248,39.0443,38.885,38.9746,89194.0
2023-08-28 09:40:00,39.13,39.31,39.09,39.28,51802.0,38.9547,39.1339,38.9149,39.104,51802.0
2023-08-28 09:45:00,39.3,39.31,39.15,39.23,63185.0,39.124,39.1339,38.9746,39.0543,63185.0
2023-08-28 09:50:00,39.22,39.31,39.1,39.29,54540.0,39.0443,39.1339,38.9248,39.114,54540.0
2023-08-28 09:55:00,39.29,39.34,39.18,39.22,32226.0,39.114,39.1638,39.0045,39.0443,32226.0
2023-08-28 10:00:00,39.22,39.26,39.15,39.18,36793.0,39.0443,39.0841,38.9746,39.0045,36793.0
2023-08-28 10:05:00,39.18,39.39,39.16,39.36,41875.0,39.0045,39.2135,38.9846,39.1837,41875.0
2023-08-28 10:10:00,39.36,39.38,39.27,39.34,33180.0,39.1837,39.2036,39.0941,39.1638,33180.0
2023-08-28 10:15:00,39.34,39.44,39.32,39.44,46895.0,39.1638,39.2633,39.1439,39.2633,46895.0
2023-08-28 10:20:00,39.43,39.59,39.41,39.55,96109.0,39.2534,39.4127,39.2335,39.3728,96109.0
2023-08-28 10:25:00,39.56,39.69,39.55,39.68,59137.0,39.3828,39.5122,39.3728,39.5022,59137.0
2023-08-28 10:30:00,39.68,39.77,39.64,39.77,56568.0,39.5022,39.5918,39.4624,39.5918,56568.0
2023-08-28 10:35:00,39.76,39.82,39.74,39.77,39627.0,39.5819,39.6416,39.562,39.5918,39627.0
2023-08-28 10:40:00,39.77,39.78,39.68,39.68,37670.0,39.5918,39.6018,39.5022,39.5022,37670.0
2023-08-28 10:45:00,39.65,39.7,39.62,39.7,49092.0,39.4724,39.5222,39.4425,39.5222,49092.0
2023-08-28 10:50:00,39.69,39.73,39.53,39.54,23030.0,39.5122,39.552,39.3529,39.3629,23030.0
2023-08-28 10:55:00,39.55,39.56,39.48,39.55,29007.0,39.3728,39.3828,39.3031,39.3728,29007.0
2023-08-28 11:00:00,39.56,39.67,39.56,39.66,29324.0,39.3828,39.4923,39.3828,39.4823,29324.0
2023-08-28 11:05:00,39.66,39.7,39.57,39.69,25948.0,39.4823,39.5222,39.3927,39.5122,25948.0
2023-08-28 11:10:00,39.68,39.68,39.58,39.61,16529.0,39.5022,39.5022,39.4027,39.4326,16529.0
2023-08-28 11:15:00,39.6,39.62,39.52,39.59,22825.0,39.4226,39.4425,39.343,39.4127,22825.0
2023-08-28 11:20:00,39.59,39.62,39.55,39.6,17635.0,39.4127,39.4425,39.3728,39.4226,17635.0
2023-08-28 11:25:00,39.61,39.61,39.54,39.57,26393.0,39.4326,39.4326,39.3629,39.3927,26393.0
2023-08-28 11:30:00,39.54,39.63,39.53,39.56,22404.0,39.3629,39.4525,39.3529,39.3828,22404.0
2023-08-28 11:35:00,39.56,39.57,39.53,39.55,16159.0,39.3828,39.3927,39.3529,39.3728,16159.0
2023-08-28 11:40:00,39.55,39.58,39.44,39.49,16744.0,39.3728,39.4027,39.2633,39.3131,16744.0
2023-08-28 11:45:00,39.5,39.54,39.48,39.53,7312.0,39.3231,39.3629,39.3031,39.3529,7312.0
2023-08-28 11:50:00,39.52,39.56,39.5,39.55,19590.0,39.343,39.3828,39.3231,39.3728,19590.0
2023-08-28 11:55:00,39.55,39.58,39.5,39.56,15865.0,39.3728,39.4027,39.3231,39.3828,15865.0
2023-08-28 12:00:00,39.56,39.57,39.53,39.55,12580.0,39.3828,39.3927,39.3529,39.3728,12580.0
2023-08-28 12:05:00,39.53,39.54,39.5,39.53,12760.0,39.3529,39.3629,39.3231,39.3529,12760.0
2023-08-28 12:10:00,39.51,39.53,39.46,39.48,16592.0,39.333,39.3529,39.2832,39.3031,16592.0
2023-08-28 12:15:00,39.47,39.47,39.4,39.41,8069.0,39.2932,39.2932,39.2235,39.2335,8069.0
2023-08-28 12:20:00,39.42,39.46,39.41,39.45,15055.0,39.2434,39.2832,39.2335,39.2733,15055.0
2023-08-28 12:25:00,39.45,39.51,39.42,39.48,31867.0,39.2733,39.333,39.2434,39.3031,31867.0
2023-08-28 12:30:00,39.48,39.53,39.45,39.53,9039.0,39.3031,39.3529,39.2733,39.3529,9039.0
2023-08-28 12:35:00,39.52,39.54,39.5,39.52,9793.0,39.343,39.3629,39.3231,39.343,9793.0
2023-08-28 12:40:00,39.52,39.55,39.5,39.54,11987.0,39.343,39.3728,39.3231,39.3629,11987.0
2023-08-28 12:45:00,39.54,39.59,39.54,39.55,8157.0,39.3629,39.4127,39.3629,39.3728,8157.0
2023-08-28 12:50:00,39.54,39.56,39.53,39.55,6985.0,39.3629,39.3828,39.3529,39.3728,6985.0
2023-08-28 12:55:00,39.55,39.57,39.54,39.56,7324.0,39.3728,39.3927,39.3629,39.3828,7324.0
2023-08-28 13:00:00,39.57,39.61,39.56,39.61,12733.0,39.3927,39.4326,39.3828,39.4326,12733.0
2023-08-28 13:05:00,39.61,39.63,39.58,39.59,16150.0,39.4326,39.4525,39.4027,39.4127,16150.0
2023-08-28 13:10:00,39.59,39.59,39.52,39.52,7878.0,39.4127,39.4127,39.343,39.343,7878.0
2023-08-28 13:15:00,39.52,39.55,39.49,39.54,7739.0,39.343,39.3728,39.3131,39.3629,7739.0
2023-08-28 13:20:00,39.54,39.56,39.5,39.55,16581.0,39.3629,39.3828,39.3231,39.3728,16581.0
2023-08-28 13:25:00,39.55,39.56,39.53,39.55,15125.0,39.3728,39.3828,39.3529,39.3728,15125.0
2023-08-28 13:30:00,39.54,39.54,39.48,39.48,7985.0,39.3629,39.3629,39.3031,39.3031,7985.0
2023-08-28 13:35:00,39.47,39.47,39.32,39.37,33031.0,39.2932,39.2932,39.1439,39.1936,33031.0
2023-08-28 13:40:00,39.38,39.43,39.38,39.4,14134.0,39.2036,39.2534,39.2036,39.2235,14134.0
2023-08-28 13:45:00,39.41,39.44,39.39,39.39,13210.0,39.2335,39.2633,39.2135,39.2135,13210.0
2023-08-28 13:50:00,39.4,39.4,39.34,39.34,16767.0,39.2235,39.2235,39.1638,39.1638,16767.0
2023-08-28 13:55:00,39.34,39.36,39.32,39.34,17198.0,39.1638,39.1837,39.1439,39.1638,17198.0
2023-08-28 14:00:00,39.34,39.37,39.33,39.36,9518.0,39.1638,39.1936,39.1538,39.1837,9518.0
2023-08-28 14:05:00,39.35,39.38,39.33,39.38,18123.0,39.1737,39.2036,39.1538,39.2036,18123.0
2023-08-28 14:10:00,39.37,39.38,39.36,39.37,7354.0,39.1936,39.2036,39.1837,39.1936,7354.0
2023-08-28 14:15:00,39.38,39.39,39.35,39.36,8674.0,39.2036,39.2135,39.1737,39.1837,8674.0
2023-08-28 14:20:00,39.37,39.38,39.34,39.36,16826.0,39.1936,39.2036,39.1638,39.1837,16826.0
2023-08-28 14:25:00,39.36,39.38,39.33,39.36,13532.0,39.1837,39.2036,39.1538,39.1837,13532.0
2023-08-28 14:30:00,39.34,39.38,39.33,39.37,12881.0,39.1638,39.2036,39.1538,39.1936,12881.0
2023-08-28 14:35:00,39.37,39.41,39.36,39.41,22993.0,39.1936,39.2335,39.1837,39.2335,22993.0
2023-08-28 14:40:00,39.41,39.43,39.38,39.4,11988.0,39.2335,39.2534,39.2036,39.2235,11988.0
2023-08-28 14:45:00,39.4,39.4,39.37,39.4,7965.0,39.2235,39.2235,39.1936,39.2235,7965.0
2023-08-28 14:50:00,39.4,39.42,39.36,39.38,40371.0,39.2235,39.2434,39.1837,39.2036,40371.0
2023-08-28 14:55:00,39.39,39.41,39.36,39.4,34208.0,39.2135,39.2335,39.1837,39.2235,34208.0
2023-08-28 15:00:00,39.4,39.45,39.39,39.44,16438.0,39.2235,39.2733,39.2135,39.2633,16438.0
2023-08-28 15:05:00,39.45,39.47,39.42,39.47,10913.0,39.2733,39.2932,39.2434,39.2932,10913.0
2023-08-28 15:10:00,39.47,39.48,39.42,39.43,10669.0,39.2932,39.3031,39.2434,39.2534,10669.0
2023-08-28 15:15:00,39.44,39.45,39.41,39.45,16486.0,39.2633,39.2733,39.2335,39.2733,16486.0
2023-08-28 15:20:00,39.44,39.44,39.32,39.34,24465.0,39.2633,39.2633,39.1439,39.1638,24465.0
2023-08-28 15:25:00,39.34,39.37,39.33,39.34,21821.0,39.1638,39.1936,39.1538,39.1638,21821.0
2023-08-28 15:30:00,39.34,39.4,39.33,39.4,21120.0,39.1638,39.2235,39.1538,39.2235,21120.0
2023-08-28 15:35:00,39.4,39.45,39.4,39.45,20451.0,39.2235,39.2733,39.2235,39.2733,20451.0
2023-08-28 15:40:00,39.45,39.47,39.42,39.47,20943.0,39.2733,39.2932,39.2434,39.2932,20943.0
2023-08-28 15:45:00,39.47,39.54,39.46,39.5,29564.0,39.2932,39.3629,39.2832,39.3231,29564.0
2023-08-28 15:50:00,39.49,39.49,39.45,39.47,47704.0,39.3131,39.3131,39.2733,39.2932,47704.0
2023-08-28 15:55:00,39.47,39.55,39.47,39.54,100739.0,39.2932,39.3728,39.2932,39.3629,100739.0
2023-08-29 09:30:00,40.0,40.18,39.65,39.67,61279.0,39.8208,40.0,39.4724,39.4923,61279.0
2023-08-29 09:35:00,39.65,39.84,39.59,39.67,48166.0,39.4724,39.6615,39.4127,39.4923,48166.0
2023-08-29 09:40:00,39.66,39.8,39.66,39.71,22243.0,39.4823,39.6217,39.4823,39.5321,22243.0
2023-08-29 09:45:00,39.72,39.85,39.72,39.84,26766.0,39.5421,39.6715,39.5421,39.6615,26766.0
2023-08-29 09:50:00,39.84,39.89,39.7,39.71,28158.0,39.6615,39.7113,39.5222,39.5321,28158.0
2023-08-29 09:55:00,39.71,39.73,39.64,39.7,20853.0,39.5321,39.552,39.4624,39.5222,20853.0
2023-08-29 10:00:00,39.7,39.88,39.7,39.88,26578.0,39.5222,39.7014,39.5222,39.7014,26578.0
2023-08-29 10:05:00,39.89,40.03,39.88,40.0,22851.0,39.7113,39.8507,39.7014,39.8208,22851.0
2023-08-29 10:10:00,40.01,40.04,39.96,40.02,36330.0,39.8308,39.8606,39.781,39.8407,36330.0
2023-08-29 10:15:00,40.03,40.08,39.95,40.02,45255.0,39.8507,39.9005,39.771,39.8407,45255.0
2023-08-29 10:20:00,40.02,40.04,39.96,40.01,30906.0,39.8407,39.8606,39.781,39.8308,30906.0
2023-08-29 10:25:00,40.0,40.07,39.99,40.07,35184.0,39.8208,39.8905,39.8109,39.8905,35184.0
2023-08-29 10:30:00,40.06,40.09,39.99,40.0,29171.0,39.8805,39.9104,39.8109,39.8208,29171.0
2023-08-29 10:35:00,40.01,40.09,39.9,39.94,23823.0,39.8308,39.9104,39.7213,39.7611,23823.0
2023-08-29 10:40:00,39.93,39.95,39.82,39.88,14893.0,39.7511,39.771,39.6416,39.7014,14893.0
2023-08-29 10:45:00,39.88,39.95,39.85,39.93,17562.0,39.7014,39.771,39.6715,39.7511,17562.0
2023-08-29 10:50:00,39.9,39.9,39.77,39.8,10364.0,39.7213,39.7213,39.5918,39.6217,10364.0
2023-08-29 10:55:00,39.81,39.9,39.8,39.87,30101.0,39.6317,39.7213,39.6217,39.6914,30101.0
2023-08-29 11:00:00,39.88,39.93,39.78,39.93,19927.0,39.7014,39.7511,39.6018,39.7511,19927.0
2023-08-29 11:05:00,39.93,40.0,39.87,39.99,48334.0,39.7511,39.8208,39.6914,39.8109,48334.0
2023-08-29 11:10:00,39.98,40.01,39.95,39.98,11015.0,39.8009,39.8308,39.771,39.8009,11015.0
2023-08-29 11:15:00,39.99,40.05,39.96,39.99,19372.0,39.8109,39.8706,39.781,39.8109,19372.0
2023-08-29 11:20:00,39.99,39.99,39.91,39.96,9258.0,39.8109,39.8109,39.7312,39.781,9258.0
2023-08-29 11:25:00,39.96,39.99,39.89,39.9,16681.0,39.781,39.8109,39.7113,39.7213,16681.0
2023-08-29 11:30:00,39.89,39.98,39.88,39.98,12439.0,39.7113,39.8009,39.7014,39.8009,12439.0
2023-08-29 11:35:00,39.99,40.0,39.95,39.97,6070.0,39.8109,39.8208,39.771,39.7909,6070.0
2023-08-29 11:40:00,39.97,40.01,39.95,40.0,30610.0,39.7909,39.8308,39.771,39.8208,30610.0
2023-08-29 11:45:00,39.99,40.01,39.97,39.98,8760.0,39.8109,39.8308,39.7909,39.8009,8760.0
2023-08-29 11:50:00,39.97,39.98,39.96,39.98,21662.0,39.7909,39.8009,39.781,39.8009,21662.0
2023-08-29 11:55:00,39.98,40.0,39.97,39.99,4401.0,39.8009,39.8208,39.7909,39.8109,4401.0
2023-08-29 12:00:00,39.98,40.03,39.97,40.0,14145.0,39.8009,39.8507,39.7909,39.8208,14145.0
2023-08-29 12:05:00,39.99,40.01,39.97,39.98,13769.0,39.8109,39.8308,39.7909,39.8009,13769.0
2023-08-29 12:10:00,39.98,39.98,39.94,39.94,8216.0,39.8009,39.8009,39.7611,39.7611,8216.0
2023-08-29 12:15:00,39.94,39.95,39.9,39.95,9293.0,39.7611,39.771,39.7213,39.771,9293.0
2023-08-29 12:20:00,39.94,39.98,39.91,39.97,10986.0,39.7611,39.8009,39.7312,39.7909,10986.0
2023-08-29 12:25:00,39.97,39.97,39.94,39.95,4692.0,39.7909,39.7909,39.7611,39.771,4692.0
2023-08-29 12:30:00,39.95,39.95,39.93,39.94,3926.0,39.771,39.771,39.7511,39.7611,3926.0
2023-08-29 12:35:00,39.93,39.96,39.91,39.96,7580.0,39.7511,39.781,39.7312,39.781,7580.0
2023-08-29 12:40:00,39.96,39.96,39.93,39.94,8544.0,39.781,39.781,39.7511,39.7611,8544.0
2023-08-29 12:45:00,39.94,39.94,39.91,39.91,11602.0,39.7611,39.7611,39.7312,39.7312,11602.0
2023-08-29 12:50:00,39.91,39.93,39.91,39.93,11156.0,39.7312,39.7511,39.7312,39.7511,11156.0
2023-08-29 12:55:00,39.92,39.97,39.92,39.96,10865.0,39.7412,39.7909,39.7412,39.781,10865.0
2023-08-29 13:00:00,39.95,39.98,39.93,39.97,13653.0,39.771,39.8009,39.7511,39.7909,13653.0
2023-08-29 13:05:00,39.96,40.01,39.95,40.01,7376.0,39.781,39.8308,39.771,39.8308,7376.0
2023-08-29 13:10:00,40.0,40.0,39.95,39.99,8389.0,39.8208,39.8208,39.771,39.8109,8389.0
2023-08-29 13:15:00,39.99,39.99,39.97,39.98,5023.0,39.8109,39.8109,39.7909,39.8009,5023.0
2023-08-29 13:20:00,39.98,39.98,39.96,39.98,4855.0,39.8009,39.8009,39.781,39.8009,4855.0
2023-08-29 13:25:00,39.97,39.98,39.96,39.97,7898.0,39.7909,39.8009,39.781,39.7909,7898.0
2023-08-29 13:30:00,39.97,40.01,39.96,39.99,5474.0,39.7909,39.8308,39.781,39.8109,5474.0
2023-08-29 13:35:00,39.99,40.01,39.98,40.01,6825.0,39.8109,39.8308,39.8009,39.8308,6825.0
2023-08-29 13:40:00,40.01,40.02,39.99,40.0,11251.0,39.8308,39.8407,39.8109,39.8208,11251.0
2023-08-29 13:45:00,40.0,40.05,39.99,40.05,10018.0,39.8208,39.8706,39.8109,39.8706,10018.0
2023-08-29 13:50:00,40.05,40.05,39.95,39.97,16702.0,39.8706,39.8706,39.771,39.7909,16702.0
2023-08-29 13:55:00,39.96,40.0,39.94,39.97,7048.0,39.781,39.8208,39.7611,39.7909,7048.0
2023-08-29 14:00:00,39.96,39.99,39.95,39.99,8691.0,39.781,39.8109,39.771,39.8109,8691.0
2023-08-29 14:05:00,39.98,39.98,39.95,39.96,5501.0,39.8009,39.8009,39.771,39.781,5501.0
2023-08-29 14:10:00,39.97,39.98,39.95,39.97,7193.0,39.7909,39.8009,39.771,39.7909,7193.0
2023-08-29 14:15:00,39.97,40.0,39.96,39.98,4415.0,39.7909,39.8208,39.781,39.8009,4415.0
2023-08-29 14:20:00,39.98,40.0,39.95,39.96,10928.0,39.8009,39.8208,39.771,39.781,10928.0
2023-08-29 14:25:00,39.97,39.98,39.96,39.97,5842.0,39.7909,39.8009,39.781,39.7909,5842.0
2023-08-29 14:30:00,39.98,39.99,39.96,39.99,4151.0,39.8009,39.8109,39.781,39.8109,4151.0
2023-08-29 14:35:00,39.99,40.0,39.97,39.98,5489.0,39.8109,39.8208,39.7909,39.8009,5489.0
2023-08-29 14:40:00,40.0,40.01,39.97,39.98,4705.0,39.8208,39.8308,39.7909,39.8009,4705.0
2023-08-29 14:45:00,39.98,40.02,39.97,39.99,12835.0,39.8009,39.8407,39.7909,39.8109,12835.0
2023-08-29 14:50:00,40.0,40.02,39.98,40.02,23985.0,39.8208,39.8407,39.8009,39.8407,23985.0
2023-08-29 14:55:00,40.02,40.03,39.98,40.0,21564.0,39.8407,39.8507,39.8009,39.8208,21564.0
2023-08-29 15:00:00,39.99,40.01,39.97,40.01,23585.0,39.8109,39.8308,39.7909,39.8308,23585.0
2023-08-29 15:05:00,40.01,40.01,39.99,40.0,13771.0,39.8308,39.8308,39.8109,39.8208,13771.0
2023-08-29 15:10:00,40.0,40.01,39.97,39.98,27372.0,39.8208,39.8308,39.7909,39.8009,27372.0
2023-08-29 15:15:00,39.99,40.01,39.96,39.98,16838.0,39.8109,39.8308,39.781,39.8009,16838.0
2023-08-29 15:20:00,39.98,39.99,39.97,39.99,9379.0,39.8009,39.8109,39.7909,39.8109,9379.0
2023-08-29 15:25:00,39.98,40.0,39.98,40.0,23559.0,39.8009,39.8208,39.8009,39.8208,23559.0
2023-08-29 15:30:00,40.0,40.02,39.98,40.0,38170.0,39.8208,39.8407,39.8009,39.8208,38170.0
2023-08-29 15:35:00,40.0,40.0,39.96,39.96,24186.0,39.8208,39.8208,39.781,39.781,24186.0
2023-08-29 15:40:00,39.96,39.96,39.89,39.92,22380.0,39.781,39.781,39.7113,39.7412,22380.0
2023-08-29 15:45:00,39.92,39.97,39.92,39.94,36352.0,39.7412,39.7909,39.7412,39.7611,36352.0
2023-08-29 15:50:00,39.93,39.95,39.89,39.91,82467.0,39.7511,39.771,39.7113,39.7312,82467.0
2023-08-29 15:55:00,39.92,40.0,39.89,39.99,125764.0,39.7412,39.8208,39.7113,39.8109,125764.0
2023-08-30 09:30:00,39.14,39.72,39.09,39.71,105121.0,38.9647,39.5421,38.9149,39.5321,105121.0
2023-08-30 09:35:00,39.7,39.86,39.69,39.76,34329.0,39.5222,39.6814,39.5122,39.5819,34329.0
2023-08-30 09:40:00,39.8,39.88,39.73,39.73,29187.0,39.6217,39.7014,39.552,39.552,29187.0
2023-08-30 09:45:00,39.72,40.02,39.72,40.01,36979.0,39.5421,39.8407,39.5421,39.8308,36979.0
2023-08-30 09:50:00,40.0,40.04,39.92,40.01,28648.0,39.8208,39.8606,39.7412,39.8308,28648.0
2023-08-30 09:55:00,40.0,40.0,39.89,39.9,26117.0,39.8208,39.8208,39.7113,39.7213,26117.0
2023-08-30 10:00:00,39.89,39.98,39.87,39.91,23372.0,39.7113,39.8009,39.6914,39.7312,23372.0
2023-08-30 10:05:00,39.91,39.92,39.8,39.81,22045.0,39.7312,39.7412,39.6217,39.6317,22045.0
2023-08-30 10:10:00,39.82,39.87,39.8,39.82,17395.0,39.6416,39.6914,39.6217,39.6416,17395.0
2023-08-30 10:15:00,39.81,39.83,39.7,39.72,20552.0,39.6317,39.6516,39.5222,39.5421,20552.0
2023-08-30 10:20:00,39.72,39.75,39.64,39.65,23914.0,39.5421,39.5719,39.4624,39.4724,23914.0
2023-08-30 10:25:00,39.65,39.71,39.62,39.66,34200.0,39.4724,39.5321,39.4425,39.4823,34200.0
2023-08-30 10:30:00,39.67,39.82,39.66,39.82,14393.0,39.4923,39.6416,39.4823,39.6416,14393.0
2023-08-30 10:35:00,39.82,39.88,39.78,39.88,12031.0,39.6416,39.7014,39.6018,39.7014,12031.0
2023-08-30 10:40:00,39.88,39.94,39.86,39.92,21958.0,39.7014,39.7611,39.6814,39.7412,21958.0
2023-08-30 10:45:00,39.92,39.92,39.76,39.77,14391.0,39.7412,39.7412,39.5819,39.5918,14391.0
2023-08-30 10:50:00,39.77,39.81,39.71,39.8,25382.0,39.5918,39.6317,39.5321,39.6217,25382.0
2023-08-30 10:55:00,39.79,39.86,39.78,39.86,22397.0,39.6118,39.6814,39.6018,39.6814,22397.0
2023-08-30 11:00:00,39.85,39.87,39.79,39.8,13052.0,39.6715,39.6914,39.6118,39.6217,13052.0
2023-08-30 11:05:00,39.8,39.87,39.77,39.77,13712.0,39.6217,39.6914,39.5918,39.5918,13712.0
2023-08-30 11:10:00,39.78,39.82,39.71,39.72,16887.0,39.6018,39.6416,39.5321,39.5421,16887.0
2023-08-30 11:15:00,39.72,39.81,39.71,39.8,19948.0,39.5421,39.6317,39.5321,39.6217,19948.0
2023-08-30 11:20:00,39.81,39.83,39.77,39.78,8367.0,39.6317,39.6516,39.5918,39.6018,8367.0
2023-08-30 11:25:00,39.79,39.84,39.76,39.8,10359.0,39.6118,39.6615,39.5819,39.6217,10359.0
2023-08-30 11:30:00,39.79,39.84,39.79,39.83,10418.0,39.6118,39.6615,39.6118,39.6516,10418.0
2023-08-30 11:35:00,39.83,40.0,39.8,39.99,33166.0,39.6516,39.8208,39.6217,39.8109,33166.0
2023-08-30 11:40:00,39.99,40.05,39.93,39.95,37232.0,39.8109,39.8706,39.7511,39.771,37232.0
2023-08-30 11:45:00,39.95,40.01,39.93,39.98,35056.0,39.771,39.8308,39.7511,39.8009,35056.0
2023-08-30 11:50:00,39.99,40.01,39.87,39.87,27776.0,39.8109,39.8308,39.6914,39.6914,27776.0
2023-08-30 11:55:00,39.88,39.98,39.88,39.98,15007.0,39.7014,39.8009,39.7014,39.8009,15007.0
2023-08-30 12:00:00,39.98,39.98,39.95,39.98,11189.0,39.8009,39.8009,39.771,39.8009,11189.0
2023-08-30 12:05:00,39.97,40.01,39.97,39.98,30758.0,39.7909,39.8308,39.7909,39.8009,30758.0
2023-08-30 12:10:00,39.98,39.99,39.93,39.98,19751.0,39.8009,39.8109,39.7511,39.8009,19751.0
2023-08-30 12:15:00,39.98,40.0,39.94,39.95,8708.0,39.8009,39.8208,39.7611,39.771,8708.0
2023-08-30 12:20:00,39.95,39.98,39.93,39.97,5154.0,39.771,39.8009,39.7511,39.7909,5154.0
2023-08-30 12:25:00,39.97,39.98,39.91,39.92,65469.0,39.7909,39.8009,39.7312,39.7412,65469.0
2023-08-30 12:30:00,39.92,39.93,39.89,39.91,10755.0,39.7412,39.7511,39.7113,39.7312,10755.0
2023-08-30 12:35:00,39.91,39.97,39.87,39.89,15452.0,39.7312,39.7909,39.6914,39.7113,15452.0
2023-08-30 12:40:00,39.89,39.9,39.87,39.89,6586.0,39.7113,39.7213,39.6914,39.7113,6586.0
2023-08-30 12:45:00,39.89,39.91,39.85,39.86,12685.0,39.7113,39.7312,39.6715,39.6814,12685.0
2023-08-30 12:50:00,39.85,39.91,39.85,39.91,16199.0,39.6715,39.7312,39.6715,39.7312,16199.0
2023-08-30 12:55:00,39.91,39.92,39.9,39.91,10901.0,39.7312,39.7412,39.7213,39.7312,10901.0
2023-08-30 13:00:00,39.91,39.98,39.9,39.96,15063.0,39.7312,39.8009,39.7213,39.781,15063.0
2023-08-30 13:05:00,39.97,39.97,39.94,39.94,9226.0,39.7909,39.7909,39.7611,39.7611,9226.0
2023-08-30 13:10:00,39.95,39.97,39.92,39.94,29406.0,39.771,39.7909,39.7412,39.7611,29406.0
2023-08-30 13:15:00,39.94,39.95,39.93,39.93,6636.0,39.7611,39.771,39.7511,39.7511,6636.0
2023-08-30 13:20:00,39.94,39.94,39.88,39.88,6109.0,39.7611,39.7611,39.7014,39.7014,6109.0
2023-08-30 13:25:00,39.88,39.9,39.87,39.88,8247.0,39.7014,39.7213,39.6914,39.7014,8247.0
2023-08-30 13:30:00,39.88,39.9,39.85,39.88,10948.0,39.7014,39.7213,39.6715,39.7014,10948.0
2023-08-30 13:35:00,39.87,39.88,39.85,39.87,8534.0,39.6914,39.7014,39.6715,39.6914,8534.0
2023-08-30 13:40:00,39.87,39.92,39.86,39.91,13796.0,39.6914,39.7412,39.6814,39.7312,13796.0
2023-08-30 13:45:00,39.91,39.91,39.86,39.88,7493.0,39.7312,39.7312,39.6814,39.7014,7493.0
2023-08-30 13:50:00,39.87,39.89,39.86,39.89,10779.0,39.6914,39.7113,39.6814,39.7113,10779.0
2023-08-30 13:55:00,39.89,39.89,39.82,39.84,8025.0,39.7113,39.7113,39.6416,39.6615,8025.0
2023-08-30 14:00:00,39.85,39.86,39.8,39.84,10332.0,39.6715,39.6814,39.6217,39.6615,10332.0
2023-08-30 14:05:00,39.84,39.85,39.81,39.85,6475.0,39.6615,39.6715,39.6317,39.6715,6475.0
2023-08-30 14:10:00,39.84,39.85,39.81,39.84,10234.0,39.6615,39.6715,39.6317,39.6615,10234.0
2023-08-30 14:15:00,39.84,39.89,39.84,39.89,12714.0,39.6615,39.7113,39.6615,39.7113,12714.0
2023-08-30 14:20:00,39.9,39.92,39.88,39.91,17945.0,39.7213,39.7412,39.7014,39.7312,17945.0
2023-08-30 14:25:00,39.91,39.91,39.87,39.89,21749.0,39.7312,39.7312,39.6914,39.7113,21749.0
2023-08-30 14:30:00,39.89,39.9,39.87,39.89,13896.0,39.7113,39.7213,39.6914,39.7113,13896.0
2023-08-30 14:35:00,39.89,39.93,39.88,39.91,15182.0,39.7113,39.7511,39.7014,39.7312,15182.0
2023-08-30 14:40:00,39.92,39.94,39.91,39.92,14173.0,39.7412,39.7611,39.7312,39.7412,14173.0
2023-08-30 14:45:00,39.91,39.94,39.91,39.94,13848.0,39.7312,39.7611,39.7312,39.7611,13848.0
2023-08-30 14:50:00,39.94,39.95,39.91,39.93,27972.0,39.7611,39.771,39.7312,39.7511,27972.0
2023-08-30 14:55:00,39.93,39.95,39.92,39.94,34015.0,39.7511,39.771,39.7412,39.7611,34015.0
2023-08-30 15:00:00,39.94,39.98,39.93,39.98,13675.0,39.7611,39.8009,39.7511,39.8009,13675.0
2023-08-30 15:05:00,39.98,39.98,39.96,39.98,16191.0,39.8009,39.8009,39.781,39.8009,16191.0
2023-08-30 15:10:00,39.98,39.98,39.95,39.96,23631.0,39.8009,39.8009,39.771,39.781,23631.0
2023-08-30 15:15:00,39.96,39.96,39.85,39.85,27563.0,39.781,39.781,39.6715,39.6715,27563.0
2023-08-30 15:20:00,39.85,39.87,39.81,39.84,18262.0,39.6715,39.6914,39.6317,39.6615,18262.0
2023-08-30 15:25:00,39.84,39.88,39.83,39.84,17745.0,39.6615,39.7014,39.6516,39.6615,17745.0
2023-08-30 15:30:00,39.83,39.85,39.81,39.84,20579.0,39.6516,39.6715,39.6317,39.6615,20579.0
2023-08-30 15:35:00,39.83,39.87,39.83,39.84,16221.0,39.6516,39.6914,39.6516,39.6615,16221.0
2023-08-30 15:40:00,39.84,39.87,39.76,39.77,25435.0,39.6615,39.6914,39.5819,39.5918,25435.0
2023-08-30 15:45:00,39.77,39.79,39.74,39.78,58769.0,39.5918,39.6118,39.562,39.6018,58769.0
2023-08-30 15:50:00,39.77,39.83,39.74,39.79,67965.0,39.5918,39.6516,39.562,39.6118,67965.0
2023-08-30 15:55:00,39.79,39.82,39.77,39.78,102901.0,39.6118,39.6416,39.5918,39.6018,102901.0
2023-08-31 09:30:00,39.76,39.81,39.43,39.45,91790.0,39.5819,39.6317,39.2534,39.2733,91790.0
2023-08-31 09:35:00,39.43,39.46,39.12,39.18,47628.0,39.2534,39.2832,38.9448,39.0045,47628.0
2023-08-31 09:40:00,39.18,39.32,39.1,39.27,24007.0,39.0045,39.1439,38.9248,39.0941,24007.0
2023-08-31 09:45:00,39.27,39.49,39.25,39.48,25776.0,39.0941,39.3131,39.0742,39.3031,25776.0
2023-08-31 09:50:00,39.49,39.57,39.44,39.48,19160.0,39.3131,39.3927,39.2633,39.3031,19160.0
2023-08-31 09:55:00,39.48,39.58,39.47,39.56,9404.0,39.3031,39.4027,39.2932,39.3828,9404.0
2023-08-31 10:00:00,39.57,39.68,39.55,39.62,29198.0,39.3927,39.5022,39.3728,39.4425,29198.0
2023-08-31 10:05:00,39.63,39.67,39.57,39.66,35597.0,39.4525,39.4923,39.3927,39.4823,35597.0
2023-08-31 10:10:00,39.66,39.68,39.55,39.57,18249.0,39.4823,39.5022,39.3728,39.3927,18249.0
2023-08-31 10:15:00,39.58,39.65,39.49,39.63,17208.0,39.4027,39.4724,39.3131,39.4525,17208.0
2023-08-31 10:20:00,39.6,39.67,39.53,39.53,8629.0,39.4226,39.4923,39.3529,39.3529,8629.0
2023-08-31 10:25:00,39.54,39.6,39.54,39.59,8353.0,39.3629,39.4226,39.3629,39.4127,8353.0
2023-08-31 10:30:00,39.58,39.63,39.55,39.57,7420.0,39.4027,39.4525,39.3728,39.3927,7420.0
2023-08-31 10:35:00,39.55,39.6,39.49,39.52,13627.0,39.3728,39.4226,39.3131,39.343,13627.0
2023-08-31 10:40:00,39.51,39.51,39.44,39.44,14243.0,39.333,39.333,39.2633,39.2633,14243.0
2023-08-31 10:45:00,39.43,39.45,39.39,39.4,26173.0,39.2534,39.2733,39.2135,39.2235,26173.0
2023-08-31 10:50:00,39.39,39.44,39.37,39.43,19265.0,39.2135,39.2633,39.1936,39.2534,19265.0
2023-08-31 10:55:00,39.43,39.44,39.36,39.42,25479.0,39.2534,39.2633,39.1837,39.2434,25479.0
2023-08-31 11:00:00,39.44,39.45,39.31,39.35,19256.0,39.2633,39.2733,39.1339,39.1737,19256.0
2023-08-31 11:05:00,39.34,39.34,39.2,39.23,19298.0,39.1638,39.1638,39.0244,39.0543,19298.0
2023-08-31 11:10:00,39.23,39.25,39.18,39.23,14467.0,39.0543,39.0742,39.0045,39.0543,14467.0
2023-08-31 11:15:00,39.23,39.28,39.2,39.26,11450.0,39.0543,39.104,39.0244,39.0841,11450.0
2023-08-31 11:20:00,39.25,39.41,39.25,39.38,21448.0,39.0742,39.2335,39.0742,39.2036,21448.0
2023-08-31 11:25:00,39.36,39.36,39.3,39.33,12685.0,39.1837,39.1837,39.124,39.1538,12685.0
2023-08-31 11:30:00,39.33,39.33,39.19,39.21,16813.0,39.1538,39.1538,39.0144,39.0344,16813.0
2023-08-31 11:35:00,39.2,39.22,39.15,39.19,14505.0,39.0244,39.0443,38.9746,39.0144,14505.0
2023-08-31 11:40:00,39.18,39.25,39.17,39.24,19483.0,39.0045,39.0742,38.9945,39.0642,19483.0
2023-08-31 11:45:00,39.24,39.27,39.17,39.26,28522.0,39.0642,39.0941,38.9945,39.0841,28522.0
2023-08-31 11:50:00,39.26,39.29,39.22,39.26,8891.0,39.0841,39.114,39.0443,39.0841,8891.0
2023-08-31 11:55:00,39.26,39.32,39.26,39.31,4851.0,39.0841,39.1439,39.0841,39.1339,4851.0
2023-08-31 12:00:00,39.3,39.33,39.27,39.29,4804.0,39.124,39.1538,39.0941,39.114,4804.0
2023-08-31 12:05:00,39.3,39.37,39.3,39.36,7761.0,39.124,39.1936,39.124,39.1837,7761.0
2023-08-31 12:10:00,39.35,39.38,39.33,39.33,8835.0,39.1737,39.2036,39.1538,39.1538,8835.0
2023-08-31 12:15:00,39.32,39.33,39.22,39.25,12611.0,39.1439,39.1538,39.0443,39.0742,12611.0
2023-08-31 12:20:00,39.25,39.26,39.22,39.22,6668.0,39.0742,39.0841,39.0443,39.0443,6668.0
2023-08-31 12:25:00,39.24,39.3,39.24,39.27,4465.0,39.0642,39.124,39.0642,39.0941,4465.0
2023-08-31 12:30:00,39.29,39.29,39.24,39.26,4382.0,39.114,39.114,39.0642,39.0841,4382.0
2023-08-31 12:35:00,39.26,39.28,39.25,39.25,4451.0,39.0841,39.104,39.0742,39.0742,4451.0
2023-08-31 12:40:00,39.26,39.29,39.26,39.27,4225.0,39.0841,39.114,39.0841,39.0941,4225.0
2023-08-31 12:45:00,39.27,39.32,39.26,39.32,9828.0,39.0941,39.1439,39.0841,39.1439,9828.0
2023-08-31 12:50:00,39.32,39.36,39.29,39.36,4248.0,39.1439,39.1837,39.114,39.1837,4248.0
2023-08-31 12:55:00,39.36,39.38,39.32,39.34,4274.0,39.1837,39.2036,39.1439,39.1638,4274.0
2023-08-31 13:00:00,39.34,39.41,39.33,39.4,4697.0,39.1638,39.2335,39.1538,39.2235,4697.0
2023-08-31 13:05:00,39.39,39.46,39.37,39.43,20108.0,39.2135,39.2832,39.1936,39.2534,20108.0
2023-08-31 13:10:00,39.44,39.45,39.42,39.42,4600.0,39.2633,39.2733,39.2434,39.2434,4600.0
2023-08-31 13:15:00,39.43,39.46,39.42,39.43,5000.0,39.2534,39.2832,39.2434,39.2534,5000.0
2023-08-31 13:20:00,39.43,39.44,39.38,39.39,8888.0,39.2534,39.2633,39.2036,39.2135,8888.0
2023-08-31 13:25:00,39.39,39.4,39.36,39.38,6597.0,39.2135,39.2235,39.1837,39.2036,6597.0
2023-08-31 13:30:00,39.38,39.43,39.38,39.4,7742.0,39.2036,39.2534,39.2036,39.2235,7742.0
2023-08-31 13:35:00,39.39,39.42,39.39,39.42,4148.0,39.2135,39.2434,39.2135,39.2434,4148.0
2023-08-31 13:40:00,39.41,39.48,39.41,39.46,9986.0,39.2335,39.3031,39.2335,39.2832,9986.0
2023-08-31 13:45:00,39.46,39.46,39.39,39.39,11851.0,39.2832,39.2832,39.2135,39.2135,11851.0
2023-08-31 13:50:00,39.39,39.39,39.35,39.39,11014.0,39.2135,39.2135,39.1737,39.2135,11014.0
2023-08-31 13:55:00,39.39,39.39,39.33,39.35,5012.0,39.2135,39.2135,39.1538,39.1737,5012.0
2023-08-31 14:00:00,39.36,39.38,39.31,39.32,5239.0,39.1837,39.2036,39.1339,39.1439,5239.0
2023-08-31 14:05:00,39.32,39.36,39.31,39.33,6926.0,39.1439,39.1837,39.1339,39.1538,6926.0
2023-08-31 14:10:00,39.33,39.35,39.31,39.35,6240.0,39.1538,39.1737,39.1339,39.1737,6240.0
2023-08-31 14:15:00,39.35,39.37,39.33,39.36,10643.0,39.1737,39.1936,39.1538,39.1837,10643.0
2023-08-31 14:20:00,39.36,39.37,39.34,39.37,9034.0,39.1837,39.1936,39.1638,39.1936,9034.0
2023-08-31 14:25:00,39.38,39.39,39.37,39.38,9364.0,39.2036,39.2135,39.1936,39.2036,9364.0
2023-08-31 14:30:00,39.38,39.38,39.33,39.34,8344.0,39.2036,39.2036,39.1538,39.1638,8344.0
2023-08-31 14:35:00,39.33,39.34,39.29,39.3,7407.0,39.1538,39.1638,39.114,39.124,7407.0
2023-08-31 14:40:00,39.3,39.34,39.27,39.27,19841.0,39.124,39.1638,39.0941,39.0941,19841.0
2023-08-31 14:45:00,39.28,39.29,39.25,39.27,8851.0,39.104,39.114,39.0742,39.0941,8851.0
2023-08-31 14:50:00,39.27,39.27,39.24,39.25,12930.0,39.0941,39.0941,39.0642,39.0742,12930.0
2023-08-31 14:55:00,39.24,39.25,39.22,39.25,7047.0,39.0642,39.0742,39.0443,39.0742,7047.0
2023-08-31 15:00:00,39.25,39.27,39.23,39.26,13122.0,39.0742,39.0941,39.0543,39.0841,13122.0
2023-08-31 15:05:00,39.25,39.3,39.24,39.3,10194.0,39.0742,39.124,39.0642,39.124,10194.0
2023-08-31 15:10:00,39.3,39.33,39.29,39.33,10100.0,39.124,39.1538,39.114,39.1538,10100.0
2023-08-31 15:15:00,39.32,39.34,39.3,39.3,6888.0,39.1439,39.1638,39.124,39.124,6888.0
2023-08-31 15:20:00,39.31,39.33,39.28,39.33,21492.0,39.1339,39.1538,39.104,39.1538,21492.0
2023-08-31 15:25:00,39.33,39.33,39.28,39.3,16463.0,39.1538,39.1538,39.104,39.124,16463.0
2023-08-31 15:30:00,39.3,39.35,39.3,39.34,27028.0,39.124,39.1737,39.124,39.1638,27028.0
2023-08-31 15:35:00,39.34,39.35,39.31,39.34,25562.0,39.1638,39.1737,39.1339,39.1638,25562.0
2023-08-31 15:40:00,39.34,39.41,39.33,39.41,34478.0,39.1638,39.2335,39.1538,39.2335,34478.0
2023-08-31 15:45:00,39.41,39.43,39.38,39.41,58732.0,39.2335,39.2534,39.2036,39.2335,58732.0
2023-08-31 15:50:00,39.41,39.42,39.22,39.27,168146.0,39.2335,39.2434,39.0443,39.0941,168146.0
2023-08-31 15:55:00,39.26,39.38,39.19,39.33,411181.0,39.0841,39.2036,39.0144,39.1538,411181.0
2023-09-01 09:30:00,40.0,40.21,39.8,40.02,160330.0,39.8208,40.0299,39.6217,39.8407,160330.0
2023-09-01 09:35:00,40.01,40.04,39.71,39.94,60894.0,39.8308,39.8606,39.5321,39.7611,60894.0
2023-09-01 09:40:00,39.93,40.05,39.81,39.97,66244.0,39.7511,39.8706,39.6317,39.7909,66244.0
2023-09-01 09:45:00,39.95,40.05,39.81,39.94,153043.0,39.771,39.8706,39.6317,39.7611,153043.0
2023-09-01 09:50:00,39.93,40.0,39.82,39.95,72698.0,39.7511,39.8208,39.6416,39.771,72698.0
2023-09-01 09:55:00,39.95,40.07,39.93,39.96,178084.0,39.771,39.8905,39.7511,39.781,178084.0
2023-09-01 10:00:00,39.96,40.08,39.85,40.02,71839.0,39.781,39.9005,39.6715,39.8407,71839.0
2023-09-01 10:05:00,40.01,40.12,39.96,40.1,49900.0,39.8308,39.9403,39.781,39.9204,49900.0
2023-09-01 10:10:00,40.1,40.47,40.1,40.34,228930.0,39.9204,40.2887,39.9204,40.1593,228930.0
2023-09-01 10:15:00,40.34,40.67,40.27,40.52,292836.0,40.1593,40.4878,40.0896,40.3385,292836.0
2023-09-01 10:20:00,40.5,40.72,40.41,40.64,58323.0,40.3186,40.5376,40.229,40.4579,58323.0
2023-09-01 10:25:00,40.64,40.9,40.64,40.89,59088.0,40.4579,40.7168,40.4579,40.7068,59088.0
2023-09-01 10:30:00,40.9,40.9,40.57,40.58,77802.0,40.7168,40.7168,40.3883,40.3982,77802.0
2023-09-01 10:35:00,40.57,40.67,40.53,40.54,24639.0,40.3883,40.4878,40.3484,40.3584,24639.0
2023-09-01 10:40:00,40.54,40.55,40.5,40.55,27693.0,40.3584,40.3684,40.3186,40.3684,27693.0
2023-09-01 10:45:00,40.56,40.57,40.36,40.42,70740.0,40.3783,40.3883,40.1792,40.2389,70740.0
2023-09-01 10:50:00,40.4,40.48,40.32,40.33,46783.0,40.219,40.2987,40.1394,40.1493,46783.0
2023-09-01 10:55:00,40.34,40.34,40.19,40.21,31946.0,40.1593,40.1593,40.01,40.0299,31946.0
2023-09-01 11:00:00,40.2,40.25,40.1,40.23,25574.0,40.0199,40.0697,39.9204,40.0498,25574.0
2023-09-01 11:05:00,40.23,40.24,40.09,40.09,42829.0,40.0498,40.0597,39.9104,39.9104,42829.0
2023-09-01 11:10:00,40.1,40.18,40.03,40.12,40591.0,39.9204,40.0,39.8507,39.9403,40591.0
2023-09-01 11:15:00,40.12,40.17,40.07,40.14,24625.0,39.9403,39.9901,39.8905,39.9602,24625.0
2023-09-01 11:20:00,40.12,40.14,40.06,40.11,41335.0,39.9403,39.9602,39.8805,39.9303,41335.0
2023-09-01 11:25:00,40.11,40.18,40.07,40.13,52896.0,39.9303,40.0,39.8905,39.9502,52896.0
2023-09-01 11:30:00,40.12,40.13,40.0,40.02,46699.0,39.9403,39.9502,39.8208,39.8407,46699.0
2023-09-01 11:35:00,40.02,40.11,40.02,40.05,30311.0,39.8407,39.9303,39.8407,39.8706,30311.0
2023-09-01 11:40:00,40.04,40.07,39.95,39.97,14076.0,39.8606,39.8905,39.771,39.7909,14076.0
2023-09-01 11:45:00,39.97,40.07,39.97,39.98,13970.0,39.7909,39.8905,39.7909,39.8009,13970.0
2023-09-01 11:50:00,39.98,40.03,39.96,40.02,21069.0,39.8009,39.8507,39.781,39.8407,21069.0
2023-09-01 11:55:00,40.02,40.1,39.99,40.07,22723.0,39.8407,39.9204,39.8109,39.8905,22723.0
2023-09-01 12:00:00,40.06,40.18,40.06,40.18,20220.0,39.8805,40.0,39.8805,40.0,20220.0
2023-09-01 12:05:00,40.19,40.21,40.13,40.19,33898.0,40.01,40.0299,39.9502,40.01,33898.0
2023-09-01 12:10:00,40.2,40.28,40.19,40.28,31860.0,40.0199,40.0996,40.01,40.0996,31860.0
2023-09-01 12:15:00,40.29,40.34,40.24,40.24,25450.0,40.1095,40.1593,40.0597,40.0597,25450.0
2023-09-01 12:20:00,40.23,40.33,40.23,40.29,43141.0,40.0498,40.1493,40.0498,40.1095,43141.0
2023-09-01 12:25:00,40.31,40.31,40.22,40.24,44213.0,40.1294,40.1294,40.0398,40.0597,44213.0
2023-09-01 12:30:00,40.22,40.24,40.18,40.19,19016.0,40.0398,40.0597,40.0,40.01,19016.0
2023-09-01 12:35:00,40.19,40.2,40.11,40.12,15561.0,40.01,40.0199,39.9303,39.9403,15561.0
2023-09-01 12:40:00,40.11,40.15,40.09,40.12,9321.0,39.9303,39.9701,39.9104,39.9403,9321.0
2023-09-01 12:45:00,40.12,40.16,40.07,40.16,19226.0,39.9403,39.9801,39.8905,39.9801,19226.0
2023-09-01 12:50:00,40.16,40.22,40.16,40.2,9845.0,39.9801,40.0398,39.9801,40.0199,9845.0
2023-09-01 12:55:00,40.18,40.22,40.18,40.21,5973.0,40.0,40.0398,40.0,40.0299,5973.0
2023-09-01 13:00:00,40.22,40.24,40.2,40.2,9158.0,40.0398,40.0597,40.0199,40.0199,9158.0
2023-09-01 13:05:00,40.21,40.22,40.15,40.18,8081.0,40.0299,40.0398,39.9701,40.0,8081.0
2023-09-01 13:10:00,40.18,40.22,40.15,40.18,13773.0,40.0,40.0398,39.9701,40.0,13773.0
2023-09-01 13:15:00,40.17,40.2,40.16,40.19,26215.0,39.9901,40.0199,39.9801,40.01,26215.0
2023-09-01 13:20:00,40.19,40.22,40.16,40.21,19486.0,40.01,40.0398,39.9801,40.0299,19486.0
2023-09-01 13:25:00,40.21,40.25,40.18,40.23,15034.0,40.0299,40.0697,40.0,40.0498,15034.0
2023-09-01 13:30:00,40.23,40.29,40.22,40.27,15601.0,40.0498,40.1095,40.0398,40.0896,15601.0
2023-09-01 13:35:00,40.26,40.27,40.19,40.2,29576.0,40.0797,40.0896,40.01,40.0199,29576.0
2023-09-01 13:40:00,40.2,40.22,40.18,40.22,22534.0,40.0199,40.0398,40.0,40.0398,22534.0
2023-09-01 13:45:00,40.23,40.24,40.19,40.19,14601.0,40.0498,40.0597,40.01,40.01,14601.0
2023-09-01 13:50:00,40.2,40.21,40.19,40.2,16186.0,40.0199,40.0299,40.01,40.0199,16186.0
2023-09-01 13:55:00,40.2,40.21,40.14,40.15,45504.0,40.0199,40.0299,39.9602,39.9701,45504.0
2023-09-01 14:00:00,40.15,40.19,40.1,40.19,29113.0,39.9701,40.01,39.9204,40.01,29113.0
2023-09-01 14:05:00,40.2,40.2,40.15,40.18,18330.0,40.0199,40.0199,39.9701,40.0,18330.0
2023-09-01 14:10:00,40.18,40.18,40.1,40.11,23868.0,40.0,40.0,39.9204,39.9303,23868.0
2023-09-01 14:15:00,40.12,40.12,40.04,40.05,26311.0,39.9403,39.9403,39.8606,39.8706,26311.0
2023-09-01 14:20:00,40.05,40.09,39.98,39.98,56456.0,39.8706,39.9104,39.8009,39.8009,56456.0
2023-09-01 14:25:00,39.98,40.01,39.96,40.0,27132.0,39.8009,39.8308,39.781,39.8208,27132.0
2023-09-01 14:30:00,40.0,40.07,40.0,40.05,17577.0,39.8208,39.8905,39.8208,39.8706,17577.0
2023-09-01 14:35:00,40.05,40.07,40.0,40.02,14302.0,39.8706,39.8905,39.8208,39.8407,14302.0
2023-09-01 14:40:00,40.02,40.06,40.01,40.05,19004.0,39.8407,39.8805,39.8308,39.8706,19004.0
2023-09-01 14:45:00,40.06,40.06,40.03,40.05,17491.0,39.8805,39.8805,39.8507,39.8706,17491.0
2023-09-01 14:50:00,40.06,40.07,40.03,40.05,21175.0,39.8805,39.8905,39.8507,39.8706,21175.0
2023-09-01 14:55:00,40.05,40.09,40.04,40.07,18950.0,39.8706,39.9104,39.8606,39.8905,18950.0
2023-09-01 15:00:00,40.08,40.15,40.08,40.11,40500.0,39.9005,39.9701,39.9005,39.9303,40500.0
2023-09-01 15:05:00,40.11,40.17,40.1,40.16,21596.0,39.9303,39.9901,39.9204,39.9801,21596.0
2023-09-01 15:10:00,40.16,40.23,40.15,40.2,39846.0,39.9801,40.0498,39.9701,40.0199,39846.0
2023-09-01 15:15:00,40.2,40.2,40.15,40.16,25143.0,40.0199,40.0199,39.9701,39.9801,25143.0
2023-09-01 15:20:00,40.16,40.21,40.15,40.21,29504.0,39.9801,40.0299,39.9701,40.0299,29504.0
2023-09-01 15:25:00,40.21,40.24,40.18,40.23,46005.0,40.0299,40.0597,40.0,40.0498,46005.0
2023-09-01 15:30:00,40.24,40.26,40.15,40.17,68158.0,40.0597,40.0797,39.9701,39.9901,68158.0
2023-09-01 15:35:00,40.18,40.22,40.17,40.2,43556.0,40.0,40.0398,39.9901,40.0199,43556.0
2023-09-01 15:40:00,40.2,40.23,40.16,40.17,50347.0,40.0199,40.0498,39.9801,39.9901,50347.0
2023-09-01 15:45:00,40.18,40.23,40.17,40.23,64393.0,40.0,40.0498,39.9901,40.0498,64393.0
2023-09-01 15:50:00,40.23,40.34,40.19,40.33,130896.0,40.0498,40.1593,40.01,40.1493,130896.0
2023-09-01 15:55:00,40.33,40.41,40.31,40.4,219062.0,40.1493,40.229,40.1294,40.219,219062.0
2023-09-05 09:30:00,38.5,38.87,38.35,38.59,501747.0,38.3275,38.6959,38.1782,38.4171,501747.0
2023-09-05 09:35:00,38.59,38.62,37.73,37.79,309074.0,38.4171,38.447,37.561,37.6207,309074.0
2023-09-05 09:40:00,37.73,38.02,37.57,37.62,147954.0,37.561,37.8497,37.4017,37.4515,147954.0
2023-09-05 09:45:00,37.64,37.64,37.28,37.34,186658.0,37.4714,37.4714,37.113,37.1727,186658.0
2023-09-05 09:50:00,37.35,37.55,37.27,37.39,130141.0,37.1827,37.3818,37.103,37.2225,130141.0
2023-09-05 09:55:00,37.37,37.4,37.15,37.3,214656.0,37.2026,37.2325,36.9836,37.1329,214656.0
2023-09-05 10:00:00,37.28,37.78,37.28,37.52,168842.0,37.113,37.6108,37.113,37.3519,168842.0
2023-09-05 10:05:00,37.52,37.62,37.33,37.37,100170.0,37.3519,37.4515,37.1628,37.2026,100170.0
2023-09-05 10:10:00,37.37,37.55,37.36,37.48,61947.0,37.2026,37.3818,37.1926,37.3121,61947.0
2023-09-05 10:15:00,37.47,37.62,37.41,37.55,143831.0,37.3021,37.4515,37.2424,37.3818,143831.0
2023-09-05 10:20:00,37.55,37.72,37.43,37.47,92314.0,37.3818,37.551,37.2623,37.3021,92314.0
2023-09-05 10:25:00,37.45,37.57,37.29,37.31,120033.0,37.2822,37.4017,37.123,37.1429,120033.0
2023-09-05 10:30:00,37.33,37.4,37.25,37.27,269274.0,37.1628,37.2325,37.0831,37.103,269274.0
2023-09-05 10:35:00,37.27,37.35,37.1,37.21,224264.0,37.103,37.1827,36.9338,37.0433,224264.0
2023-09-05 10:40:00,37.23,37.28,37.04,37.14,103467.0,37.0632,37.113,36.8741,36.9736,103467.0
2023-09-05 10:45:00,37.15,37.22,37.1,37.1,74386.0,36.9836,37.0533,36.9338,36.9338,74386.0
2023-09-05 10:50:00,37.1,37.32,37.04,37.26,95772.0,36.9338,37.1528,36.8741,37.0931,95772.0
2023-09-05 10:55:00,37.25,37.43,37.25,37.29,73032.0,37.0831,37.2623,37.0831,37.123,73032.0
2023-09-05 11:00:00,37.3,37.47,37.3,37.43,70645.0,37.1329,37.3021,37.1329,37.2623,70645.0
2023-09-05 11:05:00,37.43,37.48,37.37,37.42,139035.0,37.2623,37.3121,37.2026,37.2524,139035.0
2023-09-05 11:10:00,37.43,37.84,37.4,37.83,297054.0,37.2623,37.6705,37.2325,37.6605,297054.0
2023-09-05 11:15:00,37.83,37.9,37.78,37.82,59400.0,37.6605,37.7302,37.6108,37.6506,59400.0
2023-09-05 11:20:00,37.83,37.98,37.75,37.95,66737.0,37.6605,37.8099,37.5809,37.78,66737.0
2023-09-05 11:25:00,37.97,38.03,37.93,38.02,93900.0,37.7999,37.8596,37.7601,37.8497,93900.0
2023-09-05 11:30:00,38.04,38.12,37.88,37.92,138667.0,37.8696,37.9492,37.7103,37.7501,138667.0
2023-09-05 11:35:00,37.91,38.03,37.83,37.98,34124.0,37.7402,37.8596,37.6605,37.8099,34124.0
2023-09-05 11:40:00,37.98,38.04,37.92,38.04,23985.0,37.8099,37.8696,37.7501,37.8696,23985.0
2023-09-05 11:45:00,38.04,38.12,37.99,38.0,74406.0,37.8696,37.9492,37.8198,37.8298,74406.0
2023-09-05 11:50:00,38.0,38.09,37.96,38.09,41613.0,37.8298,37.9194,37.79,37.9194,41613.0
2023-09-05 11:55:00,38.09,38.09,37.97,38.03,67371.0,37.9194,37.9194,37.7999,37.8596,67371.0
2023-09-05 12:00:00,38.04,38.05,37.87,37.91,34489.0,37.8696,37.8796,37.7004,37.7402,34489.0
2023-09-05 12:05:00,37.91,37.99,37.9,37.98,19777.0,37.7402,37.8198,37.7302,37.8099,19777.0
2023-09-05 12:10:00,37.98,38.05,37.94,37.99,22771.0,37.8099,37.8796,37.77,37.8198,22771.0
2023-09-05 12:15:00,37.99,38.06,37.99,38.01,16747.0,37.8198,37.8895,37.8198,37.8397,16747.0
2023-09-05 12:20:00,38.0,38.08,37.97,38.02,34122.0,37.8298,37.9094,37.7999,37.8497,34122.0
2023-09-05 12:25:00,38.02,38.06,37.98,38.06,16985.0,37.8497,37.8895,37.8099,37.8895,16985.0
2023-09-05 12:30:00,38.05,38.15,38.04,38.09,26405.0,37.8796,37.9791,37.8696,37.9194,26405.0
2023-09-05 12:35:00,38.08,38.11,38.01,38.02,20571.0,37.9094,37.9393,37.8397,37.8497,20571.0
2023-09-05 12:40:00,38.02,38.05,38.0,38.03,17177.0,37.8497,37.8796,37.8298,37.8596,17177.0
2023-09-05 12:45:00,38.03,38.05,37.86,37.88,46296.0,37.8596,37.8796,37.6904,37.7103,46296.0
2023-09-05 12:50:00,37.88,37.92,37.8,37.83,19394.0,37.7103,37.7501,37.6307,37.6605,19394.0
2023-09-05 12:55:00,37.85,37.91,37.83,37.89,33163.0,37.6804,37.7402,37.6605,37.7203,33163.0
2023-09-05 13:00:00,37.88,37.92,37.84,37.84,16058.0,37.7103,37.7501,37.6705,37.6705,16058.0
2023-09-05 13:05:00,37.83,37.84,37.75,37.77,33827.0,37.6605,37.6705,37.5809,37.6008,33827.0
2023-09-05 13:10:00,37.77,37.81,37.63,37.63,156440.0,37.6008,37.6406,37.4614,37.4614,156440.0
2023-09-05 13:15:00,37.64,37.77,37.61,37.72,59936.0,37.4714,37.6008,37.4415,37.551,59936.0
2023-09-05 13:20:00,37.72,37.83,37.71,37.82,17085.0,37.551,37.6605,37.5411,37.6506,17085.0
2023-09-05 13:25:00,37.81,37.82,37.7,37.82,27794.0,37.6406,37.6506,37.5311,37.6506,27794.0
2023-09-05 13:30:00,37.82,37.89,37.77,37.84,20427.0,37.6506,37.7203,37.6008,37.6705,20427.0
2023-09-05 13:35:00,37.84,37.89,37.83,37.89,12841.0,37.6705,37.7203,37.6605,37.7203,12841.0
2023-09-05 13:40:00,37.89,37.95,37.86,37.95,31848.0,37.7203,37.78,37.6904,37.78,31848.0
2023-09-05 13:45:00,37.95,37.99,37.92,37.98,20956.0,37.78,37.8198,37.7501,37.8099,20956.0
2023-09-05 13:50:00,37.98,38.04,37.94,38.02,33195.0,37.8099,37.8696,37.77,37.8497,33195.0
2023-09-05 13:55:00,38.02,38.03,37.99,38.01,19879.0,37.8497,37.8596,37.8198,37.8397,19879.0
2023-09-05 14:00:00,38.01,38.08,38.0,38.06,20940.0,37.8397,37.9094,37.8298,37.8895,20940.0
2023-09-05 14:05:00,38.05,38.05,37.95,37.97,17876.0,37.8796,37.8796,37.78,37.7999,17876.0
2023-09-05 14:10:00,37.96,38.0,37.92,37.99,17478.0,37.79,37.8298,37.7501,37.8198,17478.0
2023-09-05 14:15:00,37.98,38.07,37.98,38.05,13004.0,37.8099,37.8995,37.8099,37.8796,13004.0
2023-09-05 14:20:00,38.05,38.25,38.05,38.25,52687.0,37.8796,38.0787,37.8796,38.0787,52687.0
2023-09-05 14:25:00,38.26,38.33,38.19,38.31,40130.0,38.0886,38.1583,38.0189,38.1384,40130.0
2023-09-05 14:30:00,38.31,38.35,38.29,38.31,24638.0,38.1384,38.1782,38.1185,38.1384,24638.0
2023-09-05 14:35:00,38.3,38.33,38.27,38.32,20346.0,38.1284,38.1583,38.0986,38.1483,20346.0
2023-09-05 14:40:00,38.31,38.32,38.23,38.27,27508.0,38.1384,38.1483,38.0587,38.0986,27508.0
2023-09-05 14:45:00,38.27,38.38,38.27,38.37,26997.0,38.0986,38.2081,38.0986,38.1981,26997.0
2023-09-05 14:50:00,38.36,38.39,38.32,38.32,34442.0,38.1882,38.218,38.1483,38.1483,34442.0
2023-09-05 14:55:00,38.33,38.36,38.3,38.34,25587.0,38.1583,38.1882,38.1284,38.1683,25587.0
2023-09-05 15:00:00,38.33,38.33,38.2,38.21,28826.0,38.1583,38.1583,38.0289,38.0388,28826.0
2023-09-05 15:05:00,38.22,38.25,38.2,38.22,32693.0,38.0488,38.0787,38.0289,38.0488,32693.0
2023-09-05 15:10:00,38.21,38.29,38.19,38.28,42776.0,38.0388,38.1185,38.0189,38.1085,42776.0
2023-09-05 15:15:00,38.28,38.31,38.22,38.24,31452.0,38.1085,38.1384,38.0488,38.0687,31452.0
2023-09-05 15:20:00,38.25,38.27,38.2,38.22,36329.0,38.0787,38.0986,38.0289,38.0488,36329.0
2023-09-05 15:25:00,38.22,38.31,38.2,38.29,36979.0,38.0488,38.1384,38.0289,38.1185,36979.0
2023-09-05 15:30:00,38.29,38.34,38.24,38.25,35010.0,38.1185,38.1683,38.0687,38.0787,35010.0
2023-09-05 15:35:00,38.24,38.27,38.2,38.27,84999.0,38.0687,38.0986,38.0289,38.0986,84999.0
2023-09-05 15:40:00,38.27,38.3,38.24,38.28,90481.0,38.0986,38.1284,38.0687,38.1085,90481.0
2023-09-05 15:45:00,38.28,38.31,38.21,38.22,77122.0,38.1085,38.1384,38.0388,38.0488,77122.0
2023-09-05 15:50:00,38.22,38.23,38.19,38.22,172290.0,38.0488,38.0587,38.0189,38.0488,172290.0
2023-09-05 15:55:00,38.22,38.32,38.12,38.25,741263.0,38.0488,38.1483,37.9492,38.0787,741263.0
2023-09-06 09:30:00,38.43,38.54,38.24,38.32,114896.0,38.2578,38.3674,38.0687,38.1483,114896.0
2023-09-06 09:35:00,38.4,38.42,38.12,38.18,80438.0,38.228,38.2479,37.9492,38.009,80438.0
2023-09-06 09:40:00,38.19,38.41,38.05,38.38,62136.0,38.0189,38.2379,37.8796,38.2081,62136.0
2023-09-06 09:45:00,38.35,38.56,38.31,38.52,52309.0,38.1782,38.3873,38.1384,38.3474,52309.0
2023-09-06 09:50:00,38.53,38.61,38.48,38.52,73230.0,38.3574,38.437,38.3076,38.3474,73230.0
2023-09-06 09:55:00,38.52,38.74,38.5,38.63,58989.0,38.3474,38.5665,38.3275,38.457,58989.0
2023-09-06 10:00:00,38.62,38.64,38.35,38.38,66742.0,38.447,38.4669,38.1782,38.2081,66742.0
2023-09-06 10:05:00,38.37,38.42,38.33,38.35,24503.0,38.1981,38.2479,38.1583,38.1782,24503.0
2023-09-06 10:10:00,38.36,38.39,38.3,38.33,34861.0,38.1882,38.218,38.1284,38.1583,34861.0
2023-09-06 10:15:00,38.32,38.6,38.32,38.6,43196.0,38.1483,38.4271,38.1483,38.4271,43196.0
2023-09-06 10:20:00,38.6,38.65,38.44,38.46,33936.0,38.4271,38.4769,38.2678,38.2877,33936.0
2023-09-06 10:25:00,38.47,38.52,38.19,38.19,58497.0,38.2977,38.3474,38.0189,38.0189,58497.0
2023-09-06 10:30:00,38.19,38.36,38.17,38.36,32442.0,38.0189,38.1882,37.999,38.1882,32442.0
2023-09-06 10:35:00,38.35,38.35,38.2,38.23,35296.0,38.1782,38.1782,38.0289,38.0587,35296.0
2023-09-06 10:40:00,38.23,38.23,38.12,38.12,25096.0,38.0587,38.0587,37.9492,37.9492,25096.0
2023-09-06 10:45:00,38.12,38.16,38.06,38.15,38978.0,37.9492,37.9891,37.8895,37.9791,38978.0
2023-09-06 10:50:00,38.15,38.2,38.11,38.11,18958.0,37.9791,38.0289,37.9393,37.9393,18958.0
2023-09-06 10:55:00,38.1,38.14,38.07,38.07,65394.0,37.9293,37.9691,37.8995,37.8995,65394.0
2023-09-06 11:00:00,38.06,38.2,38.05,38.18,32452.0,37.8895,38.0289,37.8796,38.009,32452.0
2023-09-06 11:05:00,38.18,38.23,38.07,38.08,15315.0,38.009,38.0587,37.8995,37.9094,15315.0
2023-09-06 11:10:00,38.06,38.07,37.9,37.92,42898.0,37.8895,37.8995,37.7302,37.7501,42898.0
2023-09-06 11:15:00,37.9,38.01,37.87,38.01,27664.0,37.7302,37.8397,37.7004,37.8397,27664.0
2023-09-06 11:20:00,38.01,38.06,37.96,38.01,18799.0,37.8397,37.8895,37.79,37.8397,18799.0
2023-09-06 11:25:00,38.0,38.02,37.94,37.95,29744.0,37.8298,37.8497,37.77,37.78,29744.0
2023-09-06 11:30:00,37.93,38.09,37.91,38.02,32176.0,37.7601,37.9194,37.7402,37.8497,32176.0
2023-09-06 11:35:00,38.02,38.12,38.01,38.11,16979.0,37.8497,37.9492,37.8397,37.9393,16979.0
2023-09-06 11:40:00,38.11,38.16,38.07,38.11,17461.0,37.9393,37.9891,37.8995,37.9393,17461.0
2023-09-06 11:45:00,38.11,38.11,38.03,38.08,15752.0,37.9393,37.9393,37.8596,37.9094,15752.0
2023-09-06 11:50:00,38.08,38.08,37.99,38.04,26497.0,37.9094,37.9094,37.8198,37.8696,26497.0
2023-09-06 11:55:00,38.03,38.1,37.99,38.0,20970.0,37.8596,37.9293,37.8198,37.8298,20970.0
2023-09-06 12:00:00,37.99,38.01,37.93,37.98,16099.0,37.8198,37.8397,37.7601,37.8099,16099.0
2023-09-06 12:05:00,38.0,38.03,37.92,37.92,12889.0,37.8298,37.8596,37.7501,37.7501,12889.0
2023-09-06 12:10:00,37.91,37.91,37.83,37.84,19234.0,37.7402,37.7402,37.6605,37.6705,19234.0
2023-09-06 12:15:00,37.84,37.92,37.83,37.91,14502.0,37.6705,37.7501,37.6605,37.7402,14502.0
2023-09-06 12:20:00,37.91,37.97,37.91,37.94,16837.0,37.7402,37.7999,37.7402,37.77,16837.0
2023-09-06 12:25:00,37.94,37.96,37.88,37.88,25236.0,37.77,37.79,37.7103,37.7103,25236.0
2023-09-06 12:30:00,37.88,37.89,37.83,37.84,14794.0,37.7103,37.7203,37.6605,37.6705,14794.0
2023-09-06 12:35:00,37.85,37.88,37.81,37.83,14426.0,37.6804,37.7103,37.6406,37.6605,14426.0
2023-09-06 12:40:00,37.84,37.89,37.84,37.86,17622.0,37.6705,37.7203,37.6705,37.6904,17622.0
2023-09-06 12:45:00,37.86,37.92,37.83,37.9,19044.0,37.6904,37.7501,37.6605,37.7302,19044.0
2023-09-06 12:50:00,37.9,37.98,37.9,37.97,11806.0,37.7302,37.8099,37.7302,37.7999,11806.0
2023-09-06 12:55:00,37.96,37.97,37.92,37.94,13126.0,37.79,37.7999,37.7501,37.77,13126.0
2023-09-06 13:00:00,37.95,37.95,37.91,37.95,19238.0,37.78,37.78,37.7402,37.78,19238.0
2023-09-06 13:05:00,37.94,37.94,37.84,37.84,16134.0,37.77,37.77,37.6705,37.6705,16134.0
2023-09-06 13:10:00,37.83,37.89,37.82,37.84,17006.0,37.6605,37.7203,37.6506,37.6705,17006.0
2023-09-06 13:15:00,37.85,37.9,37.82,37.89,22582.0,37.6804,37.7302,37.6506,37.7203,22582.0
2023-09-06 13:20:00,37.89,37.92,37.83,37.92,13288.0,37.7203,37.7501,37.6605,37.7501,13288.0
2023-09-06 13:25:00,37.92,37.96,37.9,37.95,32462.0,37.7501,37.79,37.7302,37.78,32462.0
2023-09-06 13:30:00,37.95,38.0,37.91,37.99,9967.0,37.78,37.8298,37.7402,37.8198,9967.0
2023-09-06 13:35:00,37.99,37.99,37.92,37.94,20388.0,37.8198,37.8198,37.7501,37.77,20388.0
2023-09-06 13:40:00,37.94,37.95,37.88,37.9,15801.0,37.77,37.78,37.7103,37.7302,15801.0
2023-09-06 13:45:00,37.9,37.93,37.87,37.91,11819.0,37.7302,37.7601,37.7004,37.7402,11819.0
2023-09-06 13:50:00,37.92,37.95,37.9,37.93,17983.0,37.7501,37.78,37.7302,37.7601,17983.0
2023-09-06 13:55:00,37.92,37.94,37.91,37.91,14845.0,37.7501,37.77,37.7402,37.7402,14845.0
2023-09-06 14:00:00,37.92,37.95,37.89,37.94,19038.0,37.7501,37.78,37.7203,37.77,19038.0
2023-09-06 14:05:00,37.94,37.94,37.88,37.9,17417.0,37.77,37.77,37.7103,37.7302,17417.0
2023-09-06 14:10:00,37.9,37.9,37.84,37.87,21416.0,37.7302,37.7302,37.6705,37.7004,21416.0
2023-09-06 14:15:00,37.86,37.87,37.79,37.81,21258.0,37.6904,37.7004,37.6207,37.6406,21258.0
2023-09-06 14:20:00,37.81,37.81,37.69,37.7,33867.0,37.6406,37.6406,37.5212,37.5311,33867.0
2023-09-06 14:25:00,37.69,37.71,37.66,37.68,45847.0,37.5212,37.5411,37.4913,37.5112,45847.0
2023-09-06 14:30:00,37.68,37.77,37.66,37.68,33311.0,37.5112,37.6008,37.4913,37.5112,33311.0
2023-09-06 14:35:00,37.68,37.71,37.64,37.7,20579.0,37.5112,37.5411,37.4714,37.5311,20579.0
2023-09-06 14:40:00,37.7,37.71,37.64,37.69,15234.0,37.5311,37.5411,37.4714,37.5212,15234.0
2023-09-06 14:45:00,37.69,37.69,37.64,37.66,21615.0,37.5212,37.5212,37.4714,37.4913,21615.0
2023-09-06 14:50:00,37.66,37.75,37.66,37.71,39975.0,37.4913,37.5809,37.4913,37.5411,39975.0
2023-09-06 14:55:00,37.71,37.72,37.66,37.66,48114.0,37.5411,37.551,37.4913,37.4913,48114.0
2023-09-06 15:00:00,37.66,37.71,37.59,37.61,28532.0,37.4913,37.5411,37.4216,37.4415,28532.0
2023-09-06 15:05:00,37.6,37.62,37.56,37.62,15741.0,37.4316,37.4515,37.3917,37.4515,15741.0
2023-09-06 15:10:00,37.61,37.64,37.61,37.62,15534.0,37.4415,37.4714,37.4415,37.4515,15534.0
2023-09-06 15:15:00,37.62,37.67,37.61,37.66,22013.0,37.4515,37.5013,37.4415,37.4913,22013.0
2023-09-06 15:20:00,37.65,37.69,37.62,37.65,29066.0,37.4813,37.5212,37.4515,37.4813,29066.0
2023-09-06 15:25:00,37.65,37.71,37.64,37.7,28153.0,37.4813,37.5411,37.4714,37.5311,28153.0
2023-09-06 15:30:00,37.69,37.82,37.69,37.8,40239.0,37.5212,37.6506,37.5212,37.6307,40239.0
2023-09-06 15:35:00,37.8,37.85,37.79,37.8,40796.0,37.6307,37.6804,37.6207,37.6307,40796.0
2023-09-06 15:40:00,37.8,37.84,37.71,37.79,78514.0,37.6307,37.6705,37.5411,37.6207,78514.0
2023-09-06 15:45:00,37.79,37.84,37.78,37.8,54109.0,37.6207,37.6705,37.6108,37.6307,54109.0
2023-09-06 15:50:00,37.79,37.86,37.71,37.8,157274.0,37.6207,37.6904,37.5411,37.6307,157274.0
2023-09-06 15:55:00,37.81,37.9,37.81,37.9,256962.0,37.6406,37.7302,37.6406,37.7302,256962.0
2023-09-07 09:30:00,36.49,36.49,35.84,35.97,277476.0,36.3265,36.3265,35.6795,35.8089,277476.0
2023-09-07 09:35:00,35.94,36.03,35.8,35.91,113696.0,35.779,35.8686,35.6396,35.7491,113696.0
2023-09-07 09:40:00,35.92,36.03,35.86,35.9,112847.0,35.7591,35.8686,35.6994,35.7392,112847.0
2023-09-07 09:45:00,35.91,35.91,35.49,35.51,102958.0,35.7491,35.7491,35.331,35.3509,102958.0
2023-09-07 09:50:00,35.51,35.74,35.51,35.7,59118.0,35.3509,35.5799,35.3509,35.5401,59118.0
2023-09-07 09:55:00,35.71,36.35,35.67,35.84,112414.0,35.55,36.1872,35.5102,35.6795,112414.0
2023-09-07 10:00:00,35.85,35.98,35.7,35.96,63193.0,35.6894,35.8188,35.5401,35.7989,63193.0
2023-09-07 10:05:00,35.96,36.0,35.9,35.92,46245.0,35.7989,35.8387,35.7392,35.7591,46245.0
2023-09-07 10:10:00,35.94,35.99,35.76,35.82,109191.0,35.779,35.8288,35.5998,35.6595,109191.0
2023-09-07 10:15:00,35.8,35.84,35.72,35.76,36057.0,35.6396,35.6795,35.56,35.5998,36057.0
2023-09-07 10:20:00,35.78,35.9,35.78,35.81,31964.0,35.6197,35.7392,35.6197,35.6496,31964.0
2023-09-07 10:25:00,35.81,35.86,35.73,35.73,25215.0,35.6496,35.6994,35.5699,35.5699,25215.0
2023-09-07 10:30:00,35.74,35.76,35.67,35.71,32025.0,35.5799,35.5998,35.5102,35.55,32025.0
2023-09-07 10:35:00,35.71,35.71,35.62,35.68,25238.0,35.55,35.55,35.4604,35.5202,25238.0
2023-09-07 10:40:00,35.69,35.7,35.6,35.65,24239.0,35.5301,35.5401,35.4405,35.4903,24239.0
2023-09-07 10:45:00,35.65,35.75,35.62,35.67,26989.0,35.4903,35.5899,35.4604,35.5102,26989.0
2023-09-07 10:50:00,35.66,35.67,35.6,35.62,74225.0,35.5003,35.5102,35.4405,35.4604,74225.0
2023-09-07 10:55:00,35.63,35.84,35.59,35.81,50499.0,35.4704,35.6795,35.4306,35.6496,50499.0
2023-09-07 11:00:00,35.8,35.88,35.8,35.82,27835.0,35.6396,35.7193,35.6396,35.6595,27835.0
2023-09-07 11:05:00,35.81,35.92,35.79,35.91,30636.0,35.6496,35.7591,35.6297,35.7491,30636.0
2023-09-07 11:10:00,35.91,35.99,35.85,35.88,52705.0,35.7491,35.8288,35.6894,35.7193,52705.0
2023-09-07 11:15:00,35.89,35.95,35.87,35.91,28150.0,35.7292,35.789,35.7093,35.7491,28150.0
2023-09-07 11:20:00,35.92,35.93,35.83,35.89,34665.0,35.7591,35.769,35.6695,35.7292,34665.0
2023-09-07 11:25:00,35.89,36.0,35.85,35.85,24358.0,35.7292,35.8387,35.6894,35.6894,24358.0
2023-09-07 11:30:00,35.85,35.98,35.85,35.97,24840.0,35.6894,35.8188,35.6894,35.8089,24840.0
2023-09-07 11:35:00,35.98,36.0,35.92,35.95,20625.0,35.8188,35.8387,35.7591,35.789,20625.0
2023-09-07 11:40:00,35.95,35.95,35.88,35.88,17329.0,35.789,35.789,35.7193,35.7193,17329.0
2023-09-07 11:45:00,35.87,35.93,35.86,35.88,23530.0,35.7093,35.769,35.6994,35.7193,23530.0
2023-09-07 11:50:00,35.88,35.93,35.84,35.88,22657.0,35.7193,35.769,35.6795,35.7193,22657.0
2023-09-07 11:55:00,35.88,35.92,35.84,35.92,30293.0,35.7193,35.7591,35.6795,35.7591,30293.0
2023-09-07 12:00:00,35.91,35.98,35.91,35.97,18245.0,35.7491,35.8188,35.7491,35.8089,18245.0
2023-09-07 12:05:00,35.98,35.98,35.91,35.92,16753.0,35.8188,35.8188,35.7491,35.7591,16753.0
2023-09-07 12:10:00,35.92,35.96,35.9,35.9,15744.0,35.7591,35.7989,35.7392,35.7392,15744.0
2023-09-07 12:15:00,35.9,35.98,35.9,35.95,17344.0,35.7392,35.8188,35.7392,35.789,17344.0
2023-09-07 12:20:00,35.95,36.0,35.94,35.98,18412.0,35.789,35.8387,35.779,35.8188,18412.0
2023-09-07 12:25:00,35.98,36.02,35.97,35.97,36969.0,35.8188,35.8586,35.8089,35.8089,36969.0
2023-09-07 12:30:00,35.97,36.0,35.93,35.98,25054.0,35.8089,35.8387,35.769,35.8188,25054.0
2023-09-07 12:35:00,35.99,35.99,35.95,35.95,10571.0,35.8288,35.8288,35.789,35.789,10571.0
2023-09-07 12:40:00,35.95,35.96,35.93,35.95,13026.0,35.789,35.7989,35.769,35.789,13026.0
2023-09-07 12:45:00,35.95,36.0,35.93,35.96,18039.0,35.789,35.8387,35.769,35.7989,18039.0
2023-09-07 12:50:00,35.96,35.96,35.87,35.88,23399.0,35.7989,35.7989,35.7093,35.7193,23399.0
2023-09-07 12:55:00,35.88,35.9,35.83,35.86,19904.0,35.7193,35.7392,35.6695,35.6994,19904.0
2023-09-07 13:00:00,35.86,35.94,35.85,35.93,14681.0,35.6994,35.779,35.6894,35.769,14681.0
2023-09-07 13:05:00,35.93,35.93,35.86,35.87,12826.0,35.769,35.769,35.6994,35.7093,12826.0
2023-09-07 13:10:00,35.87,35.89,35.84,35.86,19940.0,35.7093,35.7292,35.6795,35.6994,19940.0
2023-09-07 13:15:00,35.86,35.97,35.86,35.94,13272.0,35.6994,35.8089,35.6994,35.779,13272.0
2023-09-07 13:20:00,35.95,35.97,35.92,35.97,15085.0,35.789,35.8089,35.7591,35.8089,15085.0
2023-09-07 13:25:00,35.97,35.99,35.92,35.93,21853.0,35.8089,35.8288,35.7591,35.769,21853.0
2023-09-07 13:30:00,35.94,35.99,35.94,35.99,14908.0,35.779,35.8288,35.779,35.8288,14908.0
2023-09-07 13:35:00,35.99,36.0,35.95,35.97,11677.0,35.8288,35.8387,35.789,35.8089,11677.0
2023-09-07 13:40:00,35.97,35.97,35.91,35.94,22708.0,35.8089,35.8089,35.7491,35.779,22708.0
2023-09-07 13:45:00,35.94,36.0,35.94,36.0,16536.0,35.779,35.8387,35.779,35.8387,16536.0
2023-09-07 13:50:00,36.0,36.02,35.97,36.0,32468.0,35.8387,35.8586,35.8089,35.8387,32468.0
2023-09-07 13:55:00,36.0,36.07,35.96,35.96,32618.0,35.8387,35.9084,35.7989,35.7989,32618.0
2023-09-07 14:00:00,35.95,35.98,35.94,35.98,10704.0,35.789,35.8188,35.779,35.8188,10704.0
2023-09-07 14:05:00,35.98,35.98,35.9,35.94,19226.0,35.8188,35.8188,35.7392,35.779,19226.0
2023-09-07 14:10:00,35.94,35.94,35.87,35.88,13548.0,35.779,35.779,35.7093,35.7193,13548.0
2023-09-07 14:15:00,35.88,35.91,35.86,35.87,20501.0,35.7193,35.7491,35.6994,35.7093,20501.0
2023-09-07 14:20:00,35.87,35.88,35.83,35.87,25481.0,35.7093,35.7193,35.6695,35.7093,25481.0
2023-09-07 14:25:00,35.88,35.9,35.85,35.86,20158.0,35.7193,35.7392,35.6894,35.6994,20158.0
2023-09-07 14:30:00,35.86,35.87,35.83,35.86,26566.0,35.6994,35.7093,35.6695,35.6994,26566.0
2023-09-07 14:35:00,35.85,35.89,35.85,35.86,28394.0,35.6894,35.7292,35.6894,35.6994,28394.0
2023-09-07 14:40:00,35.86,35.87,35.84,35.86,24061.0,35.6994,35.7093,35.6795,35.6994,24061.0
2023-09-07 14:45:00,35.86,35.88,35.84,35.86,19758.0,35.6994,35.7193,35.6795,35.6994,19758.0
2023-09-07 14:50:00,35.86,35.87,35.84,35.85,31595.0,35.6994,35.7093,35.6795,35.6894,31595.0
2023-09-07 14:55:00,35.85,35.87,35.84,35.85,36984.0,35.6894,35.7093,35.6795,35.6894,36984.0
2023-09-07 15:00:00,35.85,35.87,35.82,35.84,46289.0,35.6894,35.7093,35.6595,35.6795,46289.0
2023-09-07 15:05:00,35.84,35.87,35.8,35.87,70320.0,35.6795,35.7093,35.6396,35.7093,70320.0
2023-09-07 15:10:00,35.87,35.88,35.84,35.87,32321.0,35.7093,35.7193,35.6795,35.7093,32321.0
2023-09-07 15:15:00,35.87,35.89,35.85,35.86,29050.0,35.7093,35.7292,35.6894,35.6994,29050.0
2023-09-07 15:20:00,35.86,35.87,35.83,35.87,50143.0,35.6994,35.7093,35.6695,35.7093,50143.0
2023-09-07 15:25:00,35.87,35.92,35.86,35.91,25150.0,35.7093,35.7591,35.6994,35.7491,25150.0
2023-09-07 15:30:00,35.91,35.91,35.84,35.86,48264.0,35.7491,35.7491,35.6795,35.6994,48264.0
2023-09-07 15:35:00,35.85,35.87,35.82,35.84,69962.0,35.6894,35.7093,35.6595,35.6795,69962.0
2023-09-07 15:40:00,35.84,35.88,35.81,35.87,78434.0,35.6795,35.7193,35.6496,35.7093,78434.0
2023-09-07 15:45:00,35.87,35.92,35.85,35.88,66464.0,35.7093,35.7591,35.6894,35.7193,66464.0
2023-09-07 15:50:00,35.89,35.92,35.86,35.89,96074.0,35.7292,35.7591,35.6994,35.7292,96074.0
2023-09-07 15:55:00,35.88,35.89,35.82,35.85,310874.0,35.7193,35.7292,35.6595,35.6894,310874.0
2023-09-08 09:30:00,35.88,36.01,35.77,35.93,59984.0,35.7193,35.8487,35.6098,35.769,59984.0
2023-09-08 09:35:00,35.94,35.96,35.78,35.84,29002.0,35.779,35.7989,35.6197,35.6795,29002.0
2023-09-08 09:40:00,35.84,35.88,35.76,35.76,86395.0,35.6795,35.7193,35.5998,35.5998,86395.0
2023-09-08 09:45:00,35.76,35.78,35.66,35.77,63242.0,35.5998,35.6197,35.5003,35.6098,63242.0
2023-09-08 09:50:00,35.77,35.79,35.63,35.64,32926.0,35.6098,35.6297,35.4704,35.4803,32926.0
2023-09-08 09:55:00,35.62,35.63,35.5,35.53,30753.0,35.4604,35.4704,35.341,35.3708,30753.0
2023-09-08 10:00:00,35.53,35.72,35.5,35.68,35957.0,35.3708,35.56,35.341,35.5202,35957.0
2023-09-08 10:05:00,35.69,35.8,35.67,35.73,27222.0,35.5301,35.6396,35.5102,35.5699,27222.0
2023-09-08 10:10:00,35.74,35.8,35.71,35.72,6719.0,35.5799,35.6396,35.55,35.56,6719.0
2023-09-08 10:15:00,35.71,35.8,35.71,35.74,12881.0,35.55,35.6396,35.55,35.5799,12881.0
2023-09-08 10:20:00,35.75,35.84,35.74,35.8,23688.0,35.5899,35.6795,35.5799,35.6396,23688.0
2023-09-08 10:25:00,35.8,35.8,35.74,35.76,18023.0,35.6396,35.6396,35.5799,35.5998,18023.0
2023-09-08 10:30:00,35.76,35.87,35.75,35.87,32618.0,35.5998,35.7093,35.5899,35.7093,32618.0
2023-09-08 10:35:00,35.86,35.91,35.77,35.77,61596.0,35.6994,35.7491,35.6098,35.6098,61596.0
2023-09-08 10:40:00,35.77,35.85,35.76,35.84,10628.0,35.6098,35.6894,35.5998,35.6795,10628.0
2023-09-08 10:45:00,35.83,35.83,35.76,35.81,7540.0,35.6695,35.6695,35.5998,35.6496,7540.0
2023-09-08 10:50:00,35.82,35.83,35.75,35.77,22278.0,35.6595,35.6695,35.5899,35.6098,22278.0
2023-09-08 10:55:00,35.78,35.79,35.71,35.71,23600.0,35.6197,35.6297,35.55,35.55,23600.0
2023-09-08 11:00:00,35.71,35.84,35.71,35.83,11256.0,35.55,35.6795,35.55,35.6695,11256.0
2023-09-08 11:05:00,35.82,35.83,35.78,35.82,7181.0,35.6595,35.6695,35.6197,35.6595,7181.0
2023-09-08 11:10:00,35.82,35.87,35.79,35.81,46756.0,35.6595,35.7093,35.6297,35.6496,46756.0
2023-09-08 11:15:00,35.81,35.87,35.81,35.87,7581.0,35.6496,35.7093,35.6496,35.7093,7581.0
2023-09-08 11:20:00,35.87,35.91,35.85,35.91,14820.0,35.7093,35.7491,35.6894,35.7491,14820.0
2023-09-08 11:25:00,35.91,35.92,35.87,35.89,6110.0,35.7491,35.7591,35.7093,35.7292,6110.0
2023-09-08 11:30:00,35.89,35.89,35.84,35.85,5607.0,35.7292,35.7292,35.6795,35.6894,5607.0
2023-09-08 11:35:00,35.86,35.86,35.81,35.85,5891.0,35.6994,35.6994,35.6496,35.6894,5891.0
2023-09-08 11:40:00,35.86,35.86,35.81,35.85,7702.0,35.6994,35.6994,35.6496,35.6894,7702.0
2023-09-08 11:45:00,35.84,35.84,35.77,35.79,15326.0,35.6795,35.6795,35.6098,35.6297,15326.0
2023-09-08 11:50:00,35.79,35.81,35.79,35.8,5007.0,35.6297,35.6496,35.6297,35.6396,5007.0
2023-09-08 11:55:00,35.8,35.83,35.79,35.81,8856.0,35.6396,35.6695,35.6297,35.6496,8856.0
2023-09-08 12:00:00,35.81,35.82,35.78,35.8,5060.0,35.6496,35.6595,35.6197,35.6396,5060.0
2023-09-08 12:05:00,35.81,35.82,35.77,35.78,5789.0,35.6496,35.6595,35.6098,35.6197,5789.0
2023-09-08 12:10:00,35.78,35.79,35.77,35.77,2429.0,35.6197,35.6297,35.6098,35.6098,2429.0
2023-09-08 12:15:00,35.77,35.79,35.77,35.79,3876.0,35.6098,35.6297,35.6098,35.6297,3876.0
2023-09-08 12:20:00,35.78,35.82,35.78,35.8,4716.0,35.6197,35.6595,35.6197,35.6396,4716.0
2023-09-08 12:25:00,35.8,35.82,35.8,35.81,3489.0,35.6396,35.6595,35.6396,35.6496,3489.0
2023-09-08 12:30:00,35.8,35.8,35.76,35.76,8830.0,35.6396,35.6396,35.5998,35.5998,8830.0
2023-09-08 12:35:00,35.75,35.79,35.74,35.77,8805.0,35.5899,35.6297,35.5799,35.6098,8805.0
2023-09-08 12:40:00,35.77,35.8,35.77,35.79,5909.0,35.6098,35.6396,35.6098,35.6297,5909.0
2023-09-08 12:45:00,35.79,35.79,35.75,35.75,2506.0,35.6297,35.6297,35.5899,35.5899,2506.0
2023-09-08 12:50:00,35.75,35.78,35.74,35.76,8092.0,35.5899,35.6197,35.5799,35.5998,8092.0
2023-09-08 12:55:00,35.76,35.79,35.76,35.79,5024.0,35.5998,35.6297,35.5998,35.6297,5024.0
2023-09-08 13:00:00,35.78,35.79,35.75,35.78,3669.0,35.6197,35.6297,35.5899,35.6197,3669.0
2023-09-08 13:05:00,35.78,35.79,35.77,35.77,5109.0,35.6197,35.6297,35.6098,35.6098,5109.0
2023-09-08 13:10:00,35.77,35.79,35.76,35.78,20223.0,35.6098,35.6297,35.5998,35.6197,20223.0
2023-09-08 13:15:00,35.78,35.8,35.77,35.8,6581.0,35.6197,35.6396,35.6098,35.6396,6581.0
2023-09-08 13:20:00,35.8,35.83,35.8,35.81,9022.0,35.6396,35.6695,35.6396,35.6496,9022.0
2023-09-08 13:25:00,35.79,35.8,35.76,35.8,7630.0,35.6297,35.6396,35.5998,35.6396,7630.0
2023-09-08 13:30:00,35.8,35.81,35.79,35.81,8817.0,35.6396,35.6496,35.6297,35.6496,8817.0
2023-09-08 13:35:00,35.82,35.83,35.81,35.83,4063.0,35.6595,35.6695,35.6496,35.6695,4063.0
2023-09-08 13:40:00,35.82,35.82,35.79,35.8,4462.0,35.6595,35.6595,35.6297,35.6396,4462.0
2023-09-08 13:45:00,35.79,35.8,35.78,35.78,4079.0,35.6297,35.6396,35.6197,35.6197,4079.0
2023-09-08 13:50:00,35.78,35.82,35.78,35.79,12167.0,35.6197,35.6595,35.6197,35.6297,12167.0
2023-09-08 13:55:00,35.79,35.82,35.78,35.82,10395.0,35.6297,35.6595,35.6197,35.6595,10395.0
2023-09-08 14:00:00,35.82,35.84,35.8,35.82,19905.0,35.6595,35.6795,35.6396,35.6595,19905.0
2023-09-08 14:05:00,35.83,35.84,35.79,35.8,33297.0,35.6695,35.6795,35.6297,35.6396,33297.0
2023-09-08 14:10:00,35.8,35.8,35.75,35.76,7378.0,35.6396,35.6396,35.5899,35.5998,7378.0
2023-09-08 14:15:00,35.77,35.78,35.73,35.77,13877.0,35.6098,35.6197,35.5699,35.6098,13877.0
2023-09-08 14:20:00,35.77,35.78,35.75,35.76,6021.0,35.6098,35.6197,35.5899,35.5998,6021.0
2023-09-08 14:25:00,35.75,35.77,35.75,35.77,9576.0,35.5899,35.6098,35.5899,35.6098,9576.0
2023-09-08 14:30:00,35.77,35.77,35.75,35.76,5658.0,35.6098,35.6098,35.5899,35.5998,5658.0
2023-09-08 14:35:00,35.77,35.78,35.74,35.75,7463.0,35.6098,35.6197,35.5799,35.5899,7463.0
2023-09-08 14:40:00,35.74,35.8,35.74,35.8,25710.0,35.5799,35.6396,35.5799,35.6396,25710.0
2023-09-08 14:45:00,35.8,35.82,35.79,35.82,9308.0,35.6396,35.6595,35.6297,35.6595,9308.0
2023-09-08 14:50:00,35.82,35.85,35.8,35.84,7990.0,35.6595,35.6894,35.6396,35.6795,7990.0
2023-09-08 14:55:00,35.84,35.86,35.83,35.86,3491.0,35.6795,35.6994,35.6695,35.6994,3491.0
2023-09-08 15:00:00,35.86,35.86,35.82,35.84,6141.0,35.6994,35.6994,35.6595,35.6795,6141.0
2023-09-08 15:05:00,35.84,35.9,35.84,35.89,5685.0,35.6795,35.7392,35.6795,35.7292,5685.0
2023-09-08 15:10:00,35.89,35.94,35.88,35.93,12362.0,35.7292,35.779,35.7193,35.769,12362.0
2023-09-08 15:15:00,35.94,35.95,35.92,35.93,10859.0,35.779,35.789,35.7591,35.769,10859.0
2023-09-08 15:20:00,35.93,35.93,35.86,35.88,9652.0,35.769,35.769,35.6994,35.7193,9652.0
2023-09-08 15:25:00,35.89,35.91,35.88,35.9,15081.0,35.7292,35.7491,35.7193,35.7392,15081.0
2023-09-08 15:30:00,35.91,35.93,35.9,35.91,14326.0,35.7491,35.769,35.7392,35.7491,14326.0
2023-09-08 15:35:00,35.91,35.91,35.87,35.91,10580.0,35.7491,35.7491,35.7093,35.7491,10580.0
2023-09-08 15:40:00,35.91,35.92,35.88,35.91,26060.0,35.7491,35.7591,35.7193,35.7491,26060.0
2023-09-08 15:45:00,35.91,35.93,35.8,35.89,67026.0,35.7491,35.769,35.6396,35.7292,67026.0
2023-09-08 15:50:00,35.88,35.92,35.86,35.88,78538.0,35.7193,35.7591,35.6994,35.7193,78538.0
2023-09-08 15:55:00,35.88,35.9,35.87,35.9,108391.0,35.7193,35.7392,35.7093,35.7392,108391.0
2023-09-11 09:30:00,36.3,36.57,36.24,36.5,411982.0,36.1374,36.4062,36.0777,36.3365,411982.0
2023-09-11 09:35:00,36.5,36.5,36.06,36.14,270001.0,36.3365,36.3365,35.8985,35.9781,270001.0
2023-09-11 09:40:00,36.13,36.21,35.93,35.97,79841.0,35.9682,36.0478,35.769,35.8089,79841.0
2023-09-11 09:45:00,35.98,35.98,35.84,35.9,40707.0,35.8188,35.8188,35.6795,35.7392,40707.0
2023-09-11 09:50:00,35.89,35.91,35.72,35.9,34209.0,35.7292,35.7491,35.56,35.7392,34209.0
2023-09-11 09:55:00,35.91,36.0,35.9,36.0,32951.0,35.7491,35.8387,35.7392,35.8387,32951.0
2023-09-11 10:00:00,36.0,36.05,35.96,35.99,39974.0,35.8387,35.8885,35.7989,35.8288,39974.0
2023-09-11 10:05:00,35.99,36.1,35.99,36.04,56079.0,35.8288,35.9383,35.8288,35.8786,56079.0
2023-09-11 10:10:00,36.03,36.04,35.92,35.98,120504.0,35.8686,35.8786,35.7591,35.8188,120504.0
2023-09-11 10:15:00,35.99,36.11,35.97,36.11,49179.0,35.8288,35.9482,35.8089,35.9482,49179.0
2023-09-11 10:20:00,36.1,36.15,36.03,36.05,61417.0,35.9383,35.9881,35.8686,35.8885,61417.0
2023-09-11 10:25:00,36.05,36.2,36.04,36.18,75567.0,35.8885,36.0378,35.8786,36.0179,75567.0
2023-09-11 10:30:00,36.18,36.22,36.13,36.14,89636.0,36.0179,36.0577,35.9682,35.9781,89636.0
2023-09-11 10:35:00,36.14,36.2,36.13,36.15,35638.0,35.9781,36.0378,35.9682,35.9881,35638.0
2023-09-11 10:40:00,36.15,36.23,36.14,36.22,59602.0,35.9881,36.0677,35.9781,36.0577,59602.0
2023-09-11 10:45:00,36.25,36.25,36.14,36.16,53627.0,36.0876,36.0876,35.9781,35.998,53627.0
2023-09-11 10:50:00,36.16,36.18,36.14,36.15,24763.0,35.998,36.0179,35.9781,35.9881,24763.0
2023-09-11 10:55:00,36.15,36.15,36.0,36.01,43674.0,35.9881,35.9881,35.8387,35.8487,43674.0
2023-09-11 11:00:00,36.02,36.02,35.92,35.98,39558.0,35.8586,35.8586,35.7591,35.8188,39558.0
2023-09-11 11:05:00,35.98,36.02,35.96,35.99,29143.0,35.8188,35.8586,35.7989,35.8288,29143.0
2023-09-11 11:10:00,35.99,36.02,35.98,35.99,29684.0,35.8288,35.8586,35.8188,35.8288,29684.0
2023-09-11 11:15:00,35.98,36.05,35.98,36.0,44420.0,35.8188,35.8885,35.8188,35.8387,44420.0
2023-09-11 11:20:00,36.0,36.0,35.96,35.96,14615.0,35.8387,35.8387,35.7989,35.7989,14615.0
2023-09-11 11:25:00,35.97,36.01,35.96,35.99,22878.0,35.8089,35.8487,35.7989,35.8288,22878.0
2023-09-11 11:30:00,35.98,36.0,35.96,35.98,14683.0,35.8188,35.8387,35.7989,35.8188,14683.0
2023-09-11 11:35:00,35.98,36.02,35.94,35.97,52547.0,35.8188,35.8586,35.779,35.8089,52547.0
2023-09-11 11:40:00,35.96,35.96,35.88,35.9,43718.0,35.7989,35.7989,35.7193,35.7392,43718.0
2023-09-11 11:45:00,35.9,35.95,35.89,35.93,18523.0,35.7392,35.789,35.7292,35.769,18523.0
2023-09-11 11:50:00,35.94,35.96,35.92,35.94,12184.0,35.779,35.7989,35.7591,35.779,12184.0
2023-09-11 11:55:00,35.94,35.95,35.91,35.95,19485.0,35.779,35.789,35.7491,35.789,19485.0
2023-09-11 12:00:00,35.95,35.99,35.95,35.98,5803.0,35.789,35.8288,35.789,35.8188,5803.0
2023-09-11 12:05:00,35.98,35.99,35.94,35.98,17495.0,35.8188,35.8288,35.779,35.8188,17495.0
2023-09-11 12:10:00,35.98,36.0,35.97,36.0,20765.0,35.8188,35.8387,35.8089,35.8387,20765.0
2023-09-11 12:15:00,36.0,36.03,35.99,36.02,12892.0,35.8387,35.8686,35.8288,35.8586,12892.0
2023-09-11 12:20:00,36.02,36.02,35.97,35.98,15679.0,35.8586,35.8586,35.8089,35.8188,15679.0
2023-09-11 12:25:00,35.98,36.02,35.96,35.97,26198.0,35.8188,35.8586,35.7989,35.8089,26198.0
2023-09-11 12:30:00,35.96,35.99,35.96,35.98,5146.0,35.7989,35.8288,35.7989,35.8188,5146.0
2023-09-11 12:35:00,35.98,36.02,35.97,35.98,20252.0,35.8188,35.8586,35.8089,35.8188,20252.0
2023-09-11 12:40:00,35.98,35.99,35.96,35.97,6709.0,35.8188,35.8288,35.7989,35.8089,6709.0
2023-09-11 12:45:00,35.97,35.98,35.95,35.97,9615.0,35.8089,35.8188,35.789,35.8089,9615.0
2023-09-11 12:50:00,35.97,35.99,35.97,35.97,5861.0,35.8089,35.8288,35.8089,35.8089,5861.0
2023-09-11 12:55:00,35.98,36.0,35.97,36.0,12676.0,35.8188,35.8387,35.8089,35.8387,12676.0
2023-09-11 13:00:00,35.99,36.02,35.98,36.01,14340.0,35.8288,35.8586,35.8188,35.8487,14340.0
2023-09-11 13:05:00,36.01,36.02,35.95,35.98,9136.0,35.8487,35.8586,35.789,35.8188,9136.0
2023-09-11 13:10:00,35.98,35.98,35.96,35.98,5726.0,35.8188,35.8188,35.7989,35.8188,5726.0
2023-09-11 13:15:00,35.98,36.04,35.98,36.02,28067.0,35.8188,35.8786,35.8188,35.8586,28067.0
2023-09-11 13:20:00,36.02,36.02,35.98,36.02,20900.0,35.8586,35.8586,35.8188,35.8586,20900.0
2023-09-11 13:25:00,36.02,36.03,36.01,36.03,5278.0,35.8586,35.8686,35.8487,35.8686,5278.0
2023-09-11 13:30:00,36.03,36.05,36.02,36.04,16431.0,35.8686,35.8885,35.8586,35.8786,16431.0
2023-09-11 13:35:00,36.04,36.06,35.97,35.98,38440.0,35.8786,35.8985,35.8089,35.8188,38440.0
2023-09-11 13:40:00,35.98,36.01,35.97,35.98,22426.0,35.8188,35.8487,35.8089,35.8188,22426.0
2023-09-11 13:45:00,35.98,35.98,35.89,35.9,20256.0,35.8188,35.8188,35.7292,35.7392,20256.0
2023-09-11 13:50:00,35.9,35.96,35.88,35.92,26685.0,35.7392,35.7989,35.7193,35.7591,26685.0
2023-09-11 13:55:00,35.92,35.92,35.87,35.87,24923.0,35.7591,35.7591,35.7093,35.7093,24923.0
2023-09-11 14:00:00,35.87,35.88,35.83,35.85,24443.0,35.7093,35.7193,35.6695,35.6894,24443.0
2023-09-11 14:05:00,35.84,35.85,35.78,35.79,20387.0,35.6795,35.6894,35.6197,35.6297,20387.0
2023-09-11 14:10:00,35.8,35.82,35.79,35.79,29463.0,35.6396,35.6595,35.6297,35.6297,29463.0
2023-09-11 14:15:00,35.8,35.86,35.79,35.86,20265.0,35.6396,35.6994,35.6297,35.6994,20265.0
2023-09-11 14:20:00,35.86,35.86,35.82,35.83,25771.0,35.6994,35.6994,35.6595,35.6695,25771.0
2023-09-11 14:25:00,35.82,35.85,35.79,35.8,19585.0,35.6595,35.6894,35.6297,35.6396,19585.0
2023-09-11 14:30:00,35.8,35.86,35.78,35.83,24273.0,35.6396,35.6994,35.6197,35.6695,24273.0
2023-09-11 14:35:00,35.84,35.84,35.78,35.79,24965.0,35.6795,35.6795,35.6197,35.6297,24965.0
2023-09-11 14:40:00,35.8,35.83,35.79,35.81,15126.0,35.6396,35.6695,35.6297,35.6496,15126.0
2023-09-11 14:45:00,35.81,35.83,35.79,35.81,22540.0,35.6496,35.6695,35.6297,35.6496,22540.0
2023-09-11 14:50:00,35.81,35.84,35.8,35.81,24878.0,35.6496,35.6795,35.6396,35.6496,24878.0
2023-09-11 14:55:00,35.82,35.84,35.81,35.84,23018.0,35.6595,35.6795,35.6496,35.6795,23018.0
2023-09-11 15:00:00,35.83,35.86,35.83,35.86,16576.0,35.6695,35.6994,35.6695,35.6994,16576.0
2023-09-11 15:05:00,35.85,35.88,35.84,35.87,22500.0,35.6894,35.7193,35.6795,35.7093,22500.0
2023-09-11 15:10:00,35.87,35.89,35.86,35.88,30544.0,35.7093,35.7292,35.6994,35.7193,30544.0
2023-09-11 15:15:00,35.89,35.95,35.88,35.94,22856.0,35.7292,35.789,35.7193,35.779,22856.0
2023-09-11 15:20:00,35.94,35.99,35.93,35.97,33301.0,35.779,35.8288,35.769,35.8089,33301.0
2023-09-11 15:25:00,35.96,35.97,35.92,35.93,35385.0,35.7989,35.8089,35.7591,35.769,35385.0
2023-09-11 15:30:00,35.93,35.99,35.92,35.98,36516.0,35.769,35.8288,35.7591,35.8188,36516.0
2023-09-11 15:35:00,35.98,35.99,35.93,35.96,46557.0,35.8188,35.8288,35.769,35.7989,46557.0
2023-09-11 15:40:00,35.95,35.96,35.93,35.95,32585.0,35.789,35.7989,35.769,35.789,32585.0
2023-09-11 15:45:00,35.95,35.96,35.91,35.94,72330.0,35.789,35.7989,35.7491,35.779,72330.0
2023-09-11 15:50:00,35.94,35.99,35.91,35.98,90283.0,35.779,35.8288,35.7491,35.8188,90283.0
2023-09-11 15:55:00,35.98,36.02,35.97,35.99,200434.0,35.8188,35.8586,35.8089,35.8288,200434.0
2023-09-12 09:30:00,36.0,36.21,35.87,36.19,143072.0,35.8387,36.0478,35.7093,36.0279,143072.0
2023-09-12 09:35:00,36.2,36.44,36.19,36.44,47781.0,36.0378,36.2768,36.0279,36.2768,47781.0
2023-09-12 09:40:00,36.43,36.57,36.43,36.45,59448.0,36.2668,36.4062,36.2668,36.2867,59448.0
2023-09-12 09:45:00,36.45,36.45,36.3,36.3,50085.0,36.2867,36.2867,36.1374,36.1374,50085.0
2023-09-12 09:50:00,36.3,36.31,36.22,36.25,75192.0,36.1374,36.1473,36.0577,36.0876,75192.0
2023-09-12 09:55:00,36.27,36.36,36.26,36.27,24763.0,36.1075,36.1971,36.0976,36.1075,24763.0
2023-09-12 10:00:00,36.27,36.27,36.15,36.18,32238.0,36.1075,36.1075,35.9881,36.0179,32238.0
2023-09-12 10:05:00,36.18,36.22,36.07,36.21,80100.0,36.0179,36.0577,35.9084,36.0478,80100.0
2023-09-12 10:10:00,36.2,36.29,36.15,36.27,112065.0,36.0378,36.1274,35.9881,36.1075,112065.0
2023-09-12 10:15:00,36.27,36.34,36.26,36.32,64365.0,36.1075,36.1772,36.0976,36.1573,64365.0
2023-09-12 10:20:00,36.32,36.32,36.22,36.22,22417.0,36.1573,36.1573,36.0577,36.0577,22417.0
2023-09-12 10:25:00,36.23,36.29,36.15,36.23,76095.0,36.0677,36.1274,35.9881,36.0677,76095.0
2023-09-12 10:30:00,36.22,36.31,36.19,36.26,33109.0,36.0577,36.1473,36.0279,36.0976,33109.0
2023-09-12 10:35:00,36.26,36.3,36.24,36.26,21340.0,36.0976,36.1374,36.0777,36.0976,21340.0
2023-09-12 10:40:00,36.26,36.27,36.2,36.22,22221.0,36.0976,36.1075,36.0378,36.0577,22221.0
2023-09-12 10:45:00,36.21,36.23,36.18,36.2,69989.0,36.0478,36.0677,36.0179,36.0378,69989.0
2023-09-12 10:50:00,36.2,36.21,36.18,36.19,75073.0,36.0378,36.0478,36.0179,36.0279,75073.0
2023-09-12 10:55:00,36.19,36.22,36.12,36.17,34625.0,36.0279,36.0577,35.9582,36.008,34625.0
2023-09-12 11:00:00,36.17,36.21,36.16,36.16,24469.0,36.008,36.0478,35.998,35.998,24469.0
2023-09-12 11:05:00,36.18,36.18,36.1,36.11,14369.0,36.0179,36.0179,35.9383,35.9482,14369.0
2023-09-12 11:10:00,36.11,36.16,36.09,36.12,19201.0,35.9482,35.998,35.9283,35.9582,19201.0
2023-09-12 11:15:00,36.12,36.15,36.1,36.11,25096.0,35.9582,35.9881,35.9383,35.9482,25096.0
2023-09-12 11:20:00,36.11,36.13,36.07,36.12,89807.0,35.9482,35.9682,35.9084,35.9582,89807.0
2023-09-12 11:25:00,36.12,36.15,36.08,36.15,71730.0,35.9582,35.9881,35.9184,35.9881,71730.0
2023-09-12 11:30:00,36.15,36.19,36.11,36.13,102789.0,35.9881,36.0279,35.9482,35.9682,102789.0
2023-09-12 11:35:00,36.14,36.16,36.1,36.11,42885.0,35.9781,35.998,35.9383,35.9482,42885.0
2023-09-12 11:40:00,36.11,36.13,36.1,36.12,29202.0,35.9482,35.9682,35.9383,35.9582,29202.0
2023-09-12 11:45:00,36.11,36.14,36.11,36.13,24628.0,35.9482,35.9781,35.9482,35.9682,24628.0
2023-09-12 11:50:00,36.13,36.15,36.09,36.15,32795.0,35.9682,35.9881,35.9283,35.9881,32795.0
2023-09-12 11:55:00,36.16,36.17,36.12,36.14,14113.0,35.998,36.008,35.9582,35.9781,14113.0
2023-09-12 12:00:00,36.15,36.16,36.13,36.15,26515.0,35.9881,35.998,35.9682,35.9881,26515.0
2023-09-12 12:05:00,36.15,36.23,36.14,36.2,62578.0,35.9881,36.0677,35.9781,36.0378,62578.0
2023-09-12 12:10:00,36.2,36.21,36.17,36.2,42922.0,36.0378,36.0478,36.008,36.0378,42922.0
2023-09-12 12:15:00,36.2,36.2,36.14,36.16,40587.0,36.0378,36.0378,35.9781,35.998,40587.0
2023-09-12 12:20:00,36.16,36.18,36.13,36.18,19370.0,35.998,36.0179,35.9682,36.0179,19370.0
2023-09-12 12:25:00,36.19,36.2,36.16,36.19,23954.0,36.0279,36.0378,35.998,36.0279,23954.0
2023-09-12 12:30:00,36.18,36.2,36.12,36.13,34166.0,36.0179,36.0378,35.9582,35.9682,34166.0
2023-09-12 12:35:00,36.15,36.18,36.13,36.17,146121.0,35.9881,36.0179,35.9682,36.008,146121.0
2023-09-12 12:40:00,36.18,36.25,36.16,36.23,214354.0,36.0179,36.0876,35.998,36.0677,214354.0
2023-09-12 12:45:00,36.23,36.24,36.2,36.2,50487.0,36.0677,36.0777,36.0378,36.0378,50487.0
2023-09-12 12:50:00,36.2,36.22,36.18,36.22,87451.0,36.0378,36.0577,36.0179,36.0577,87451.0
2023-09-12 12:55:00,36.22,36.23,36.2,36.23,15415.0,36.0577,36.0677,36.0378,36.0677,15415.0
2023-09-12 13:00:00,36.23,36.26,36.22,36.26,86234.0,36.0677,36.0976,36.0577,36.0976,86234.0
2023-09-12 13:05:00,36.26,36.27,36.24,36.26,52080.0,36.0976,36.1075,36.0777,36.0976,52080.0
2023-09-12 13:10:00,36.26,36.27,36.23,36.23,48745.0,36.0976,36.1075,36.0677,36.0677,48745.0
2023-09-12 13:15:00,36.23,36.24,36.19,36.2,70363.0,36.0677,36.0777,36.0279,36.0378,70363.0
2023-09-12 13:20:00,36.2,36.27,36.19,36.27,52689.0,36.0378,36.1075,36.0279,36.1075,52689.0
2023-09-12 13:25:00,36.27,36.28,36.24,36.27,51621.0,36.1075,36.1175,36.0777,36.1075,51621.0
2023-09-12 13:30:00,36.27,36.27,36.24,36.25,77773.0,36.1075,36.1075,36.0777,36.0876,77773.0
2023-09-12 13:35:00,36.25,36.29,36.23,36.28,54647.0,36.0876,36.1274,36.0677,36.1175,54647.0
2023-09-12 13:40:00,36.29,36.29,36.23,36.26,42696.0,36.1274,36.1274,36.0677,36.0976,42696.0
2023-09-12 13:45:00,36.26,36.3,36.25,36.29,34022.0,36.0976,36.1374,36.0876,36.1274,34022.0
2023-09-12 13:50:00,36.29,36.3,36.21,36.22,25850.0,36.1274,36.1374,36.0478,36.0577,25850.0
2023-09-12 13:55:00,36.22,36.26,36.21,36.23,36535.0,36.0577,36.0976,36.0478,36.0677,36535.0
2023-09-12 14:00:00,36.23,36.23,36.2,36.23,28262.0,36.0677,36.0677,36.0378,36.0677,28262.0
2023-09-12 14:05:00,36.23,36.23,36.2,36.2,48215.0,36.0677,36.0677,36.0378,36.0378,48215.0
2023-09-12 14:10:00,36.2,36.23,36.19,36.22,48931.0,36.0378,36.0677,36.0279,36.0577,48931.0
2023-09-12 14:15:00,36.22,36.22,36.19,36.22,59138.0,36.0577,36.0577,36.0279,36.0577,59138.0
2023-09-12 14:20:00,36.22,36.23,36.19,36.2,37144.0,36.0577,36.0677,36.0279,36.0378,37144.0
2023-09-12 14:25:00,36.21,36.23,36.2,36.22,24986.0,36.0478,36.0677,36.0378,36.0577,24986.0
2023-09-12 14:30:00,36.21,36.22,36.18,36.2,35202.0,36.0478,36.0577,36.0179,36.0378,35202.0
2023-09-12 14:35:00,36.21,36.22,36.2,36.22,12699.0,36.0478,36.0577,36.0378,36.0577,12699.0
2023-09-12 14:40:00,36.22,36.23,36.2,36.2,54911.0,36.0577,36.0677,36.0378,36.0378,54911.0
2023-09-12 14:45:00,36.2,36.22,36.2,36.21,20748.0,36.0378,36.0577,36.0378,36.0478,20748.0
2023-09-12 14:50:00,36.22,36.22,36.18,36.2,73829.0,36.0577,36.0577,36.0179,36.0378,73829.0
2023-09-12 14:55:00,36.2,36.22,36.18,36.2,44228.0,36.0378,36.0577,36.0179,36.0378,44228.0
2023-09-12 15:00:00,36.2,36.21,36.18,36.2,38827.0,36.0378,36.0478,36.0179,36.0378,38827.0
2023-09-12 15:05:00,36.2,36.21,36.18,36.2,41394.0,36.0378,36.0478,36.0179,36.0378,41394.0
2023-09-12 15:10:00,36.2,36.22,36.18,36.2,42916.0,36.0378,36.0577,36.0179,36.0378,42916.0
2023-09-12 15:15:00,36.19,36.21,36.18,36.2,19932.0,36.0279,36.0478,36.0179,36.0378,19932.0
2023-09-12 15:20:00,36.2,36.21,36.17,36.19,64560.0,36.0378,36.0478,36.008,36.0279,64560.0
2023-09-12 15:25:00,36.19,36.21,36.18,36.2,41558.0,36.0279,36.0478,36.0179,36.0378,41558.0
2023-09-12 15:30:00,36.2,36.21,36.17,36.19,82527.0,36.0378,36.0478,36.008,36.0279,82527.0
2023-09-12 15:35:00,36.19,36.22,36.17,36.21,78149.0,36.0279,36.0577,36.008,36.0478,78149.0
2023-09-12 15:40:00,36.21,36.23,36.19,36.22,147990.0,36.0478,36.0677,36.0279,36.0577,147990.0
2023-09-12 15:45:00,36.21,36.22,36.19,36.2,164563.0,36.0478,36.0577,36.0279,36.0378,164563.0
2023-09-12 15:50:00,36.2,36.21,36.18,36.2,207760.0,36.0378,36.0478,36.0179,36.0378,207760.0
2023-09-12 15:55:00,36.2,36.21,36.19,36.21,292540.0,36.0378,36.0478,36.0279,36.0478,292540.0
2023-09-13 09:30:00,36.04,36.05,35.84,35.91,191690.0,35.8786,35.8885,35.6795,35.7491,191690.0
2023-09-13 09:35:00,35.91,36.0,35.89,35.95,113862.0,35.7491,35.8387,35.7292,35.789,113862.0
2023-09-13 09:40:00,35.95,35.97,35.85,35.95,111638.0,35.789,35.8089,35.6894,35.789,111638.0
2023-09-13 09:45:00,35.95,35.95,35.85,35.88,115558.0,35.789,35.789,35.6894,35.7193,115558.0
2023-09-13 09:50:00,35.88,35.9,35.75,35.84,64479.0,35.7193,35.7392,35.5899,35.6795,64479.0
2023-09-13 09:55:00,35.84,35.95,35.84,35.91,59376.0,35.6795,35.789,35.6795,35.7491,59376.0
2023-09-13 10:00:00,35.91,35.95,35.86,35.87,39443.0,35.7491,35.789,35.6994,35.7093,39443.0
2023-09-13 10:05:00,35.87,35.89,35.78,35.88,19377.0,35.7093,35.7292,35.6197,35.7193,19377.0
2023-09-13 10:10:00,35.88,35.91,35.85,35.88,21470.0,35.7193,35.7491,35.6894,35.7193,21470.0
2023-09-13 10:15:00,35.87,35.98,35.87,35.97,38971.0,35.7093,35.8188,35.7093,35.8089,38971.0
2023-09-13 10:20:00,35.97,36.04,35.96,36.04,44845.0,35.8089,35.8786,35.7989,35.8786,44845.0
2023-09-13 10:25:00,36.04,36.11,36.02,36.09,38312.0,35.8786,35.9482,35.8586,35.9283,38312.0
2023-09-13 10:30:00,36.08,36.1,35.99,36.0,28590.0,35.9184,35.9383,35.8288,35.8387,28590.0
2023-09-13 10:35:00,35.99,36.03,35.96,35.97,51308.0,35.8288,35.8686,35.7989,35.8089,51308.0
2023-09-13 10:40:00,35.98,36.04,35.97,36.04,129122.0,35.8188,35.8786,35.8089,35.8786,129122.0
2023-09-13 10:45:00,36.03,36.03,35.93,35.96,47379.0,35.8686,35.8686,35.769,35.7989,47379.0
2023-09-13 10:50:00,35.95,35.98,35.91,35.95,23514.0,35.789,35.8188,35.7491,35.789,23514.0
2023-09-13 10:55:00,35.95,36.0,35.92,35.98,21594.0,35.789,35.8387,35.7591,35.8188,21594.0
2023-09-13 11:00:00,35.98,35.98,35.93,35.94,19906.0,35.8188,35.8188,35.769,35.779,19906.0
2023-09-13 11:05:00,35.94,35.96,35.91,35.94,26774.0,35.779,35.7989,35.7491,35.779,26774.0
2023-09-13 11:10:00,35.94,35.97,35.91,35.96,22532.0,35.779,35.8089,35.7491,35.7989,22532.0
2023-09-13 11:15:00,35.96,35.97,35.92,35.94,14990.0,35.7989,35.8089,35.7591,35.779,14990.0
2023-09-13 11:20:00,35.94,35.94,35.88,35.91,24555.0,35.779,35.779,35.7193,35.7491,24555.0
2023-09-13 11:25:00,35.9,35.94,35.89,35.93,25347.0,35.7392,35.779,35.7292,35.769,25347.0
2023-09-13 11:30:00,35.93,35.93,35.84,35.87,27051.0,35.769,35.769,35.6795,35.7093,27051.0
2023-09-13 11:35:00,35.87,35.89,35.83,35.86,20282.0,35.7093,35.7292,35.6695,35.6994,20282.0
2023-09-13 11:40:00,35.85,35.88,35.85,35.88,21585.0,35.6894,35.7193,35.6894,35.7193,21585.0
2023-09-13 11:45:00,35.88,35.9,35.85,35.86,20206.0,35.7193,35.7392,35.6894,35.6994,20206.0
2023-09-13 11:50:00,35.85,35.85,35.75,35.79,31036.0,35.6894,35.6894,35.5899,35.6297,31036.0
2023-09-13 11:55:00,35.79,35.83,35.78,35.81,20891.0,35.6297,35.6695,35.6197,35.6496,20891.0
2023-09-13 12:00:00,35.8,35.81,35.66,35.67,56501.0,35.6396,35.6496,35.5003,35.5102,56501.0
2023-09-13 12:05:00,35.68,35.7,35.62,35.7,65332.0,35.5202,35.5401,35.4604,35.5401,65332.0
2023-09-13 12:10:00,35.69,35.69,35.56,35.59,40495.0,35.5301,35.5301,35.4007,35.4306,40495.0
2023-09-13 12:15:00,35.59,35.61,35.54,35.54,65365.0,35.4306,35.4505,35.3808,35.3808,65365.0
2023-09-13 12:20:00,35.54,35.62,35.52,35.6,48011.0,35.3808,35.4604,35.3609,35.4405,48011.0
2023-09-13 12:25:00,35.61,35.68,35.58,35.68,29681.0,35.4505,35.5202,35.4206,35.5202,29681.0
2023-09-13 12:30:00,35.69,35.72,35.67,35.71,12780.0,35.5301,35.56,35.5102,35.55,12780.0
2023-09-13 12:35:00,35.71,35.76,35.71,35.73,16673.0,35.55,35.5998,35.55,35.5699,16673.0
2023-09-13 12:40:00,35.73,35.73,35.68,35.7,20632.0,35.5699,35.5699,35.5202,35.5401,20632.0
2023-09-13 12:45:00,35.7,35.71,35.67,35.69,26301.0,35.5401,35.55,35.5102,35.5301,26301.0
2023-09-13 12:50:00,35.69,35.73,35.68,35.73,26508.0,35.5301,35.5699,35.5202,35.5699,26508.0
2023-09-13 12:55:00,35.73,35.74,35.69,35.71,13024.0,35.5699,35.5799,35.5301,35.55,13024.0
2023-09-13 13:00:00,35.72,35.8,35.72,35.79,15243.0,35.56,35.6396,35.56,35.6297,15243.0
2023-09-13 13:05:00,35.79,35.79,35.76,35.77,18433.0,35.6297,35.6297,35.5998,35.6098,18433.0
2023-09-13 13:10:00,35.77,35.78,35.75,35.76,9213.0,35.6098,35.6197,35.5899,35.5998,9213.0
2023-09-13 13:15:00,35.76,35.85,35.75,35.85,72979.0,35.5998,35.6894,35.5899,35.6894,72979.0
2023-09-13 13:20:00,35.85,35.86,35.79,35.84,27217.0,35.6894,35.6994,35.6297,35.6795,27217.0
2023-09-13 13:25:00,35.84,35.85,35.82,35.83,16509.0,35.6795,35.6894,35.6595,35.6695,16509.0
2023-09-13 13:30:00,35.84,35.87,35.84,35.86,11067.0,35.6795,35.7093,35.6795,35.6994,11067.0
2023-09-13 13:35:00,35.86,35.88,35.85,35.86,21966.0,35.6994,35.7193,35.6894,35.6994,21966.0
2023-09-13 13:40:00,35.86,35.88,35.86,35.87,11897.0,35.6994,35.7193,35.6994,35.7093,11897.0
2023-09-13 13:45:00,35.87,35.87,35.84,35.84,13004.0,35.7093,35.7093,35.6795,35.6795,13004.0
2023-09-13 13:50:00,35.84,35.87,35.81,35.87,25490.0,35.6795,35.7093,35.6496,35.7093,25490.0
2023-09-13 13:55:00,35.87,35.88,35.85,35.85,19288.0,35.7093,35.7193,35.6894,35.6894,19288.0
2023-09-13 14:00:00,35.84,35.88,35.84,35.86,20490.0,35.6795,35.7193,35.6795,35.6994,20490.0
2023-09-13 14:05:00,35.86,35.86,35.82,35.83,19009.0,35.6994,35.6994,35.6595,35.6695,19009.0
2023-09-13 14:10:00,35.84,35.87,35.81,35.82,20114.0,35.6795,35.7093,35.6496,35.6595,20114.0
2023-09-13 14:15:00,35.82,35.84,35.81,35.84,12409.0,35.6595,35.6795,35.6496,35.6795,12409.0
2023-09-13 14:20:00,35.84,35.84,35.81,35.82,31538.0,35.6795,35.6795,35.6496,35.6595,31538.0
2023-09-13 14:25:00,35.81,35.84,35.8,35.82,41275.0,35.6496,35.6795,35.6396,35.6595,41275.0
2023-09-13 14:30:00,35.82,35.83,35.78,35.82,40275.0,35.6595,35.6695,35.6197,35.6595,40275.0
2023-09-13 14:35:00,35.82,35.9,35.8,35.88,38391.0,35.6595,35.7392,35.6396,35.7193,38391.0
2023-09-13 14:40:00,35.88,35.89,35.83,35.87,46584.0,35.7193,35.7292,35.6695,35.7093,46584.0
2023-09-13 14:45:00,35.87,35.88,35.82,35.83,34318.0,35.7093,35.7193,35.6595,35.6695,34318.0
2023-09-13 14:50:00,35.83,35.84,35.78,35.8,54056.0,35.6695,35.6795,35.6197,35.6396,54056.0
2023-09-13 14:55:00,35.8,35.84,35.76,35.8,58646.0,35.6396,35.6795,35.5998,35.6396,58646.0
2023-09-13 15:00:00,35.8,35.82,35.77,35.81,20289.0,35.6396,35.6595,35.6098,35.6496,20289.0
2023-09-13 15:05:00,35.81,35.82,35.76,35.81,35044.0,35.6496,35.6595,35.5998,35.6496,35044.0
2023-09-13 15:10:00,35.81,35.83,35.8,35.82,40712.0,35.6496,35.6695,35.6396,35.6595,40712.0
2023-09-13 15:15:00,35.81,35.84,35.8,35.82,80545.0,35.6496,35.6795,35.6396,35.6595,80545.0
2023-09-13 15:20:00,35.82,35.83,35.8,35.82,27083.0,35.6595,35.6695,35.6396,35.6595,27083.0
2023-09-13 15:25:00,35.82,35.88,35.82,35.88,25102.0,35.6595,35.7193,35.6595,35.7193,25102.0
2023-09-13 15:30:00,35.89,35.97,35.88,35.93,59342.0,35.7292,35.8089,35.7193,35.769,59342.0
2023-09-13 15:35:00,35.93,35.96,35.9,35.95,30342.0,35.769,35.7989,35.7392,35.789,30342.0
2023-09-13 15:40:00,35.95,35.97,35.93,35.94,62785.0,35.789,35.8089,35.769,35.779,62785.0
2023-09-13 15:45:00,35.95,35.95,35.88,35.89,54649.0,35.789,35.789,35.7193,35.7292,54649.0
2023-09-13 15:50:00,35.86,35.91,35.84,35.89,147242.0,35.6994,35.7491,35.6795,35.7292,147242.0
2023-09-13 15:55:00,35.89,35.91,35.84,35.86,204800.0,35.7292,35.7491,35.6795,35.6994,204800.0
2023-09-14 09:30:00,36.05,36.05,35.92,35.94,98967.0,35.8885,35.8885,35.7591,35.779,98967.0
2023-09-14 09:35:00,35.96,36.04,35.88,35.9,32463.0,35.7989,35.8786,35.7193,35.7392,32463.0
2023-09-14 09:40:00,35.9,35.91,35.83,35.84,29268.0,35.7392,35.7491,35.6695,35.6795,29268.0
2023-09-14 09:45:00,35.85,35.88,35.79,35.84,42020.0,35.6894,35.7193,35.6297,35.6795,42020.0
2023-09-14 09:50:00,35.84,35.86,35.78,35.83,38982.0,35.6795,35.6994,35.6197,35.6695,38982.0
2023-09-14 09:55:00,35.83,35.88,35.77,35.88,15207.0,35.6695,35.7193,35.6098,35.7193,15207.0
2023-09-14 10:00:00,35.88,35.89,35.61,35.61,28259.0,35.7193,35.7292,35.4505,35.4505,28259.0
2023-09-14 10:05:00,35.62,35.67,35.57,35.66,14861.0,35.4604,35.5102,35.4107,35.5003,14861.0
2023-09-14 10:10:00,35.65,35.65,35.56,35.59,22596.0,35.4903,35.4903,35.4007,35.4306,22596.0
2023-09-14 10:15:00,35.58,35.67,35.57,35.61,17423.0,35.4206,35.5102,35.4107,35.4505,17423.0
2023-09-14 10:20:00,35.6,35.67,35.59,35.66,19145.0,35.4405,35.5102,35.4306,35.5003,19145.0
2023-09-14 10:25:00,35.66,35.68,35.61,35.68,12080.0,35.5003,35.5202,35.4505,35.5202,12080.0
2023-09-14 10:30:00,35.67,35.74,35.66,35.73,16375.0,35.5102,35.5799,35.5003,35.5699,16375.0
2023-09-14 10:35:00,35.74,35.81,35.72,35.8,69602.0,35.5799,35.6496,35.56,35.6396,69602.0
2023-09-14 10:40:00,35.79,35.84,35.78,35.84,15104.0,35.6297,35.6795,35.6197,35.6795,15104.0
2023-09-14 10:45:00,35.84,35.85,35.78,35.8,8724.0,35.6795,35.6894,35.6197,35.6396,8724.0
2023-09-14 10:50:00,35.8,35.86,35.8,35.85,13665.0,35.6396,35.6994,35.6396,35.6894,13665.0
2023-09-14 10:55:00,35.85,35.87,35.79,35.87,55312.0,35.6894,35.7093,35.6297,35.7093,55312.0
2023-09-14 11:00:00,35.86,35.89,35.82,35.85,78743.0,35.6994,35.7292,35.6595,35.6894,78743.0
2023-09-14 11:05:00,35.85,35.88,35.84,35.87,21746.0,35.6894,35.7193,35.6795,35.7093,21746.0
2023-09-14 11:10:00,35.87,35.88,35.84,35.86,11470.0,35.7093,35.7193,35.6795,35.6994,11470.0
2023-09-14 11:15:00,35.86,35.87,35.8,35.82,11078.0,35.6994,35.7093,35.6396,35.6595,11078.0
2023-09-14 11:20:00,35.82,35.88,35.8,35.87,23046.0,35.6595,35.7193,35.6396,35.7093,23046.0
2023-09-14 11:25:00,35.87,35.87,35.81,35.86,28183.0,35.7093,35.7093,35.6496,35.6994,28183.0
2023-09-14 11:30:00,35.87,35.88,35.82,35.86,31349.0,35.7093,35.7193,35.6595,35.6994,31349.0
2023-09-14 11:35:00,35.86,35.86,35.83,35.83,10020.0,35.6994,35.6994,35.6695,35.6695,10020.0
2023-09-14 11:40:00,35.83,35.86,35.82,35.82,11616.0,35.6695,35.6994,35.6595,35.6595,11616.0
2023-09-14 11:45:00,35.82,35.85,35.81,35.84,8486.0,35.6595,35.6894,35.6496,35.6795,8486.0
2023-09-14 11:50:00,35.84,35.87,35.83,35.84,9930.0,35.6795,35.7093,35.6695,35.6795,9930.0
2023-09-14 11:55:00,35.83,35.86,35.83,35.85,6834.0,35.6695,35.6994,35.6695,35.6894,6834.0
2023-09-14 12:00:00,35.86,35.89,35.86,35.87,3081.0,35.6994,35.7292,35.6994,35.7093,3081.0
2023-09-14 12:05:00,35.87,35.88,35.81,35.81,10456.0,35.7093,35.7193,35.6496,35.6496,10456.0
2023-09-14 12:10:00,35.82,35.85,35.81,35.84,8307.0,35.6595,35.6894,35.6496,35.6795,8307.0
2023-09-14 12:15:00,35.84,35.86,35.83,35.84,8173.0,35.6795,35.6994,35.6695,35.6795,8173.0
2023-09-14 12:20:00,35.83,35.85,35.82,35.84,8169.0,35.6695,35.6894,35.6595,35.6795,8169.0
2023-09-14 12:25:00,35.83,35.83,35.8,35.82,6772.0,35.6695,35.6695,35.6396,35.6595,6772.0
2023-09-14 12:30:00,35.82,35.84,35.81,35.81,13665.0,35.6595,35.6795,35.6496,35.6496,13665.0
2023-09-14 12:35:00,35.8,35.83,35.79,35.83,4677.0,35.6396,35.6695,35.6297,35.6695,4677.0
2023-09-14 12:40:00,35.83,35.84,35.8,35.82,17992.0,35.6695,35.6795,35.6396,35.6595,17992.0
2023-09-14 12:45:00,35.82,35.82,35.78,35.79,5187.0,35.6595,35.6595,35.6197,35.6297,5187.0
2023-09-14 12:50:00,35.79,35.82,35.79,35.82,3851.0,35.6297,35.6595,35.6297,35.6595,3851.0
2023-09-14 12:55:00,35.83,35.85,35.82,35.84,4266.0,35.6695,35.6894,35.6595,35.6795,4266.0
2023-09-14 13:00:00,35.84,35.84,35.81,35.83,3418.0,35.6795,35.6795,35.6496,35.6695,3418.0
2023-09-14 13:05:00,35.82,35.83,35.8,35.81,8256.0,35.6595,35.6695,35.6396,35.6496,8256.0
2023-09-14 13:10:00,35.81,35.81,35.79,35.8,1500.0,35.6496,35.6496,35.6297,35.6396,1500.0
2023-09-14 13:15:00,35.8,35.8,35.78,35.78,1394.0,35.6396,35.6396,35.6197,35.6197,1394.0
2023-09-14 13:20:00,35.79,35.81,35.78,35.78,5445.0,35.6297,35.6496,35.6197,35.6197,5445.0
2023-09-14 13:25:00,35.78,35.8,35.76,35.8,3938.0,35.6197,35.6396,35.5998,35.6396,3938.0
2023-09-14 13:30:00,35.8,35.81,35.79,35.8,4714.0,35.6396,35.6496,35.6297,35.6396,4714.0
2023-09-14 13:35:00,35.8,35.81,35.77,35.77,4492.0,35.6396,35.6496,35.6098,35.6098,4492.0
2023-09-14 13:40:00,35.77,35.77,35.68,35.7,12198.0,35.6098,35.6098,35.5202,35.5401,12198.0
2023-09-14 13:45:00,35.7,35.71,35.66,35.7,11058.0,35.5401,35.55,35.5003,35.5401,11058.0
2023-09-14 13:50:00,35.7,35.74,35.67,35.73,19281.0,35.5401,35.5799,35.5102,35.5699,19281.0
2023-09-14 13:55:00,35.73,35.73,35.71,35.73,5269.0,35.5699,35.5699,35.55,35.5699,5269.0
2023-09-14 14:00:00,35.72,35.75,35.72,35.73,4218.0,35.56,35.5899,35.56,35.5699,4218.0
2023-09-14 14:05:00,35.73,35.74,35.72,35.72,2930.0,35.5699,35.5799,35.56,35.56,2930.0
2023-09-14 14:10:00,35.73,35.73,35.72,35.73,4158.0,35.5699,35.5699,35.56,35.5699,4158.0
2023-09-14 14:15:00,35.72,35.77,35.72,35.77,12852.0,35.56,35.6098,35.56,35.6098,12852.0
2023-09-14 14:20:00,35.77,35.8,35.76,35.8,12867.0,35.6098,35.6396,35.5998,35.6396,12867.0
2023-09-14 14:25:00,35.8,35.82,35.78,35.79,19317.0,35.6396,35.6595,35.6197,35.6297,19317.0
2023-09-14 14:30:00,35.79,35.81,35.78,35.81,9126.0,35.6297,35.6496,35.6197,35.6496,9126.0
2023-09-14 14:35:00,35.81,35.83,35.81,35.83,7402.0,35.6496,35.6695,35.6496,35.6695,7402.0
2023-09-14 14:40:00,35.83,35.86,35.82,35.84,10106.0,35.6695,35.6994,35.6595,35.6795,10106.0
2023-09-14 14:45:00,35.85,35.86,35.82,35.84,17133.0,35.6894,35.6994,35.6595,35.6795,17133.0
2023-09-14 14:50:00,35.84,35.86,35.83,35.85,5200.0,35.6795,35.6994,35.6695,35.6894,5200.0
2023-09-14 14:55:00,35.86,35.86,35.81,35.82,13457.0,35.6994,35.6994,35.6496,35.6595,13457.0
2023-09-14 15:00:00,35.82,35.85,35.8,35.8,17071.0,35.6595,35.6894,35.6396,35.6396,17071.0
2023-09-14 15:05:00,35.8,35.85,35.79,35.84,25281.0,35.6396,35.6894,35.6297,35.6795,25281.0
2023-09-14 15:10:00,35.84,35.88,35.84,35.87,15564.0,35.6795,35.7193,35.6795,35.7093,15564.0
2023-09-14 15:15:00,35.86,35.86,35.79,35.8,27323.0,35.6994,35.6994,35.6297,35.6396,27323.0
2023-09-14 15:20:00,35.79,35.82,35.78,35.81,15985.0,35.6297,35.6595,35.6197,35.6496,15985.0
2023-09-14 15:25:00,35.81,35.81,35.79,35.81,21714.0,35.6496,35.6496,35.6297,35.6496,21714.0
2023-09-14 15:30:00,35.8,35.83,35.75,35.8,34639.0,35.6396,35.6695,35.5899,35.6396,34639.0
2023-09-14 15:35:00,35.8,35.83,35.77,35.82,31920.0,35.6396,35.6695,35.6098,35.6595,31920.0
2023-09-14 15:40:00,35.82,35.83,35.79,35.8,29039.0,35.6595,35.6695,35.6297,35.6396,29039.0
2023-09-14 15:45:00,35.79,35.8,35.74,35.75,38608.0,35.6297,35.6396,35.5799,35.5899,38608.0
2023-09-14 15:50:00,35.74,35.74,35.67,35.69,69175.0,35.5799,35.5799,35.5102,35.5301,69175.0
2023-09-14 15:55:00,35.69,35.69,35.63,35.64,133291.0,35.5301,35.5301,35.4704,35.4803,133291.0
2023-09-15 09:30:00,36.02,36.4,35.97,36.37,201460.0,35.8586,36.2369,35.8089,36.2071,201460.0
2023-09-15 09:35:00,36.37,36.39,36.25,36.35,57622.0,36.2071,36.227,36.0876,36.1872,57622.0
2023-09-15 09:40:00,36.35,36.35,36.14,36.15,185859.0,36.1872,36.1872,35.9781,35.9881,185859.0
2023-09-15 09:45:00,36.14,36.15,35.89,35.9,113704.0,35.9781,35.9881,35.7292,35.7392,113704.0
2023-09-15 09:50:00,35.89,35.97,35.88,35.97,44496.0,35.7292,35.8089,35.7193,35.8089,44496.0
2023-09-15 09:55:00,35.97,36.04,35.97,36.04,54434.0,35.8089,35.8786,35.8089,35.8786,54434.0
2023-09-15 10:00:00,36.05,36.18,36.03,36.14,78710.0,35.8885,36.0179,35.8686,35.9781,78710.0
2023-09-15 10:05:00,36.15,36.18,36.09,36.18,39426.0,35.9881,36.0179,35.9283,36.0179,39426.0
2023-09-15 10:10:00,36.18,36.2,36.11,36.16,58047.0,36.0179,36.0378,35.9482,35.998,58047.0
2023-09-15 10:15:00,36.16,36.19,36.09,36.18,58713.0,35.998,36.0279,35.9283,36.0179,58713.0
2023-09-15 10:20:00,36.18,36.22,36.14,36.22,44192.0,36.0179,36.0577,35.9781,36.0577,44192.0
2023-09-15 10:25:00,36.22,36.23,36.15,36.19,35658.0,36.0577,36.0677,35.9881,36.0279,35658.0
2023-09-15 10:30:00,36.19,36.25,36.16,36.22,35863.0,36.0279,36.0876,35.998,36.0577,35863.0
2023-09-15 10:35:00,36.21,36.25,36.2,36.25,32141.0,36.0478,36.0876,36.0378,36.0876,32141.0
2023-09-15 10:40:00,36.25,36.3,36.21,36.26,21185.0,36.0876,36.1374,36.0478,36.0976,21185.0
2023-09-15 10:45:00,36.26,36.28,36.21,36.23,19608.0,36.0976,36.1175,36.0478,36.0677,19608.0
2023-09-15 10:50:00,36.23,36.23,36.11,36.12,20974.0,36.0677,36.0677,35.9482,35.9582,20974.0
2023-09-15 10:55:00,36.12,36.18,36.12,36.16,16140.0,35.9582,36.0179,35.9582,35.998,16140.0
2023-09-15 11:00:00,36.16,36.18,36.14,36.15,23059.0,35.998,36.0179,35.9781,35.9881,23059.0
2023-09-15 11:05:00,36.15,36.18,36.06,36.16,28367.0,35.9881,36.0179,35.8985,35.998,28367.0
2023-09-15 11:10:00,36.15,36.2,36.14,36.18,23659.0,35.9881,36.0378,35.9781,36.0179,23659.0
2023-09-15 11:15:00,36.17,36.22,36.16,36.2,26270.0,36.008,36.0577,35.998,36.0378,26270.0
2023-09-15 11:20:00,36.22,36.22,36.18,36.19,25517.0,36.0577,36.0577,36.0179,36.0279,25517.0
2023-09-15 11:25:00,36.2,36.2,36.16,36.17,20812.0,36.0378,36.0378,35.998,36.008,20812.0
2023-09-15 11:30:00,36.16,36.18,36.08,36.09,24693.0,35.998,36.0179,35.9184,35.9283,24693.0
2023-09-15 11:35:00,36.09,36.11,36.03,36.04,38665.0,35.9283,35.9482,35.8686,35.8786,38665.0
2023-09-15 11:40:00,36.03,36.03,35.97,36.0,29273.0,35.8686,35.8686,35.8089,35.8387,29273.0
2023-09-15 11:45:00,36.0,36.05,35.96,36.05,17159.0,35.8387,35.8885,35.7989,35.8885,17159.0
2023-09-15 11:50:00,36.05,36.08,36.03,36.07,12510.0,35.8885,35.9184,35.8686,35.9084,12510.0
2023-09-15 11:55:00,36.07,36.07,36.01,36.03,17830.0,35.9084,35.9084,35.8487,35.8686,17830.0
2023-09-15 12:00:00,36.03,36.05,36.02,36.03,11111.0,35.8686,35.8885,35.8586,35.8686,11111.0
2023-09-15 12:05:00,36.03,36.04,36.0,36.01,12648.0,35.8686,35.8786,35.8387,35.8487,12648.0
2023-09-15 12:10:00,36.01,36.01,35.99,35.99,6672.0,35.8487,35.8487,35.8288,35.8288,6672.0
2023-09-15 12:15:00,36.0,36.01,35.96,35.98,10938.0,35.8387,35.8487,35.7989,35.8188,10938.0
2023-09-15 12:20:00,35.99,36.03,35.98,35.98,16990.0,35.8288,35.8686,35.8188,35.8188,16990.0
2023-09-15 12:25:00,35.98,36.0,35.97,36.0,5725.0,35.8188,35.8387,35.8089,35.8387,5725.0
2023-09-15 12:30:00,36.0,36.03,35.98,36.02,9665.0,35.8387,35.8686,35.8188,35.8586,9665.0
2023-09-15 12:35:00,36.02,36.04,36.0,36.04,9747.0,35.8586,35.8786,35.8387,35.8786,9747.0
2023-09-15 12:40:00,36.03,36.04,36.0,36.01,17576.0,35.8686,35.8786,35.8387,35.8487,17576.0
2023-09-15 12:45:00,36.01,36.04,35.98,36.02,18609.0,35.8487,35.8786,35.8188,35.8586,18609.0
2023-09-15 12:50:00,36.02,36.03,35.98,35.98,14288.0,35.8586,35.8686,35.8188,35.8188,14288.0
2023-09-15 12:55:00,35.99,36.01,35.97,35.99,13260.0,35.8288,35.8487,35.8089,35.8288,13260.0
2023-09-15 13:00:00,35.99,35.99,35.92,35.93,10376.0,35.8288,35.8288,35.7591,35.769,10376.0
2023-09-15 13:05:00,35.93,35.93,35.89,35.93,12184.0,35.769,35.769,35.7292,35.769,12184.0
2023-09-15 13:10:00,35.93,35.94,35.9,35.91,13407.0,35.769,35.779,35.7392,35.7491,13407.0
2023-09-15 13:15:00,35.91,35.94,35.9,35.91,12902.0,35.7491,35.779,35.7392,35.7491,12902.0
2023-09-15 13:20:00,35.91,35.94,35.9,35.91,17576.0,35.7491,35.779,35.7392,35.7491,17576.0
2023-09-15 13:25:00,35.91,35.95,35.91,35.94,14805.0,35.7491,35.789,35.7491,35.779,14805.0
2023-09-15 13:30:00,35.94,35.94,35.88,35.91,15542.0,35.779,35.779,35.7193,35.7491,15542.0
2023-09-15 13:35:00,35.91,35.95,35.91,35.94,13955.0,35.7491,35.789,35.7491,35.779,13955.0
2023-09-15 13:40:00,35.95,35.96,35.91,35.96,25581.0,35.789,35.7989,35.7491,35.7989,25581.0
2023-09-15 13:45:00,35.97,35.98,35.94,35.97,8671.0,35.8089,35.8188,35.779,35.8089,8671.0
2023-09-15 13:50:00,35.97,35.97,35.94,35.96,11273.0,35.8089,35.8089,35.779,35.7989,11273.0
2023-09-15 13:55:00,35.95,35.96,35.93,35.96,12323.0,35.789,35.7989,35.769,35.7989,12323.0
2023-09-15 14:00:00,35.96,35.97,35.93,35.95,17757.0,35.7989,35.8089,35.769,35.789,17757.0
2023-09-15 14:05:00,35.95,35.97,35.92,35.94,11187.0,35.789,35.8089,35.7591,35.779,11187.0
2023-09-15 14:10:00,35.94,35.97,35.93,35.95,9183.0,35.779,35.8089,35.769,35.789,9183.0
2023-09-15 14:15:00,35.95,35.96,35.91,35.95,36905.0,35.789,35.7989,35.7491,35.789,36905.0
2023-09-15 14:20:00,35.95,35.96,35.92,35.94,12158.0,35.789,35.7989,35.7591,35.779,12158.0
2023-09-15 14:25:00,35.94,35.97,35.93,35.94,13367.0,35.779,35.8089,35.769,35.779,13367.0
2023-09-15 14:30:00,35.94,35.96,35.93,35.94,8117.0,35.779,35.7989,35.769,35.779,8117.0
2023-09-15 14:35:00,35.93,35.99,35.93,35.98,12236.0,35.769,35.8288,35.769,35.8188,12236.0
2023-09-15 14:40:00,35.98,35.99,35.96,35.97,11244.0,35.8188,35.8288,35.7989,35.8089,11244.0
2023-09-15 14:45:00,35.97,35.99,35.95,35.98,11639.0,35.8089,35.8288,35.789,35.8188,11639.0
2023-09-15 14:50:00,35.99,36.0,35.96,35.97,16395.0,35.8288,35.8387,35.7989,35.8089,16395.0
2023-09-15 14:55:00,35.97,35.99,35.94,35.98,11496.0,35.8089,35.8288,35.779,35.8188,11496.0
2023-09-15 15:00:00,35.99,35.99,35.95,35.98,24160.0,35.8288,35.8288,35.789,35.8188,24160.0
2023-09-15 15:05:00,35.99,35.99,35.94,35.97,25759.0,35.8288,35.8288,35.779,35.8089,25759.0
2023-09-15 15:10:00,35.98,36.0,35.97,35.99,12342.0,35.8188,35.8387,35.8089,35.8288,12342.0
2023-09-15 15:15:00,35.99,36.02,35.99,36.02,30010.0,35.8288,35.8586,35.8288,35.8586,30010.0
2023-09-15 15:20:00,36.02,36.04,36.01,36.04,12268.0,35.8586,35.8786,35.8487,35.8786,12268.0
2023-09-15 15:25:00,36.04,36.05,35.97,35.97,36484.0,35.8786,35.8885,35.8089,35.8089,36484.0
2023-09-15 15:30:00,35.97,36.0,35.93,35.94,27059.0,35.8089,35.8387,35.769,35.779,27059.0
2023-09-15 15:35:00,35.94,35.94,35.89,35.9,30911.0,35.779,35.779,35.7292,35.7392,30911.0
2023-09-15 15:40:00,35.91,35.95,35.9,35.91,22577.0,35.7491,35.789,35.7392,35.7491,22577.0
2023-09-15 15:45:00,35.9,35.94,35.9,35.91,35731.0,35.7392,35.779,35.7392,35.7491,35731.0
2023-09-15 15:50:00,35.92,35.97,35.87,35.95,90163.0,35.7591,35.8089,35.7093,35.789,90163.0
2023-09-15 15:55:00,35.95,35.96,35.91,35.92,218851.0,35.789,35.7989,35.7491,35.7591,218851.0
2023-09-18 09:30:00,36.0,36.0,35.73,35.8,61824.0,35.8387,35.8387,35.5699,35.6396,61824.0
2023-09-18 09:35:00,35.82,35.87,35.66,35.77,61792.0,35.6595,35.7093,35.5003,35.6098,61792.0
2023-09-18 09:40:00,35.75,35.93,35.75,35.92,46238.0,35.5899,35.769,35.5899,35.7591,46238.0
2023-09-18 09:45:00,35.91,35.96,35.88,35.93,20221.0,35.7491,35.7989,35.7193,35.769,20221.0
2023-09-18 09:50:00,35.94,36.1,35.94,36.07,74375.0,35.779,35.9383,35.779,35.9084,74375.0
2023-09-18 09:55:00,36.08,36.17,36.04,36.16,48216.0,35.9184,36.008,35.8786,35.998,48216.0
2023-09-18 10:00:00,36.15,36.24,36.14,36.2,57701.0,35.9881,36.0777,35.9781,36.0378,57701.0
2023-09-18 10:05:00,36.2,36.25,36.17,36.23,33652.0,36.0378,36.0876,36.008,36.0677,33652.0
2023-09-18 10:10:00,36.25,36.25,36.18,36.2,36078.0,36.0876,36.0876,36.0179,36.0378,36078.0
2023-09-18 10:15:00,36.21,36.25,36.2,36.23,14846.0,36.0478,36.0876,36.0378,36.0677,14846.0
2023-09-18 10:20:00,36.23,36.28,36.17,36.18,59451.0,36.0677,36.1175,36.008,36.0179,59451.0
2023-09-18 10:25:00,36.19,36.26,36.18,36.26,15441.0,36.0279,36.0976,36.0179,36.0976,15441.0
2023-09-18 10:30:00,36.25,36.32,36.25,36.31,43927.0,36.0876,36.1573,36.0876,36.1473,43927.0
2023-09-18 10:35:00,36.3,36.31,36.2,36.21,24574.0,36.1374,36.1473,36.0378,36.0478,24574.0
2023-09-18 10:40:00,36.21,36.22,36.17,36.2,15385.0,36.0478,36.0577,36.008,36.0378,15385.0
2023-09-18 10:45:00,36.21,36.22,36.17,36.19,21987.0,36.0478,36.0577,36.008,36.0279,21987.0
2023-09-18 10:50:00,36.19,36.22,36.18,36.2,11950.0,36.0279,36.0577,36.0179,36.0378,11950.0
2023-09-18 10:55:00,36.2,36.21,36.18,36.19,5475.0,36.0378,36.0478,36.0179,36.0279,5475.0
2023-09-18 11:00:00,36.19,36.19,36.15,36.19,16655.0,36.0279,36.0279,35.9881,36.0279,16655.0
2023-09-18 11:05:00,36.19,36.21,36.15,36.2,21140.0,36.0279,36.0478,35.9881,36.0378,21140.0
2023-09-18 11:10:00,36.2,36.22,36.15,36.18,18683.0,36.0378,36.0577,35.9881,36.0179,18683.0
2023-09-18 11:15:00,36.19,36.25,36.18,36.23,18660.0,36.0279,36.0876,36.0179,36.0677,18660.0
2023-09-18 11:20:00,36.23,36.23,36.18,36.2,9226.0,36.0677,36.0677,36.0179,36.0378,9226.0
2023-09-18 11:25:00,36.2,36.21,36.17,36.19,8497.0,36.0378,36.0478,36.008,36.0279,8497.0
2023-09-18 11:30:00,36.19,36.22,36.18,36.22,16133.0,36.0279,36.0577,36.0179,36.0577,16133.0
2023-09-18 11:35:00,36.24,36.27,36.21,36.21,25777.0,36.0777,36.1075,36.0478,36.0478,25777.0
2023-09-18 11:40:00,36.2,36.24,36.19,36.22,9497.0,36.0378,36.0777,36.0279,36.0577,9497.0
2023-09-18 11:45:00,36.23,36.23,36.2,36.21,28706.0,36.0677,36.0677,36.0378,36.0478,28706.0
2023-09-18 11:50:00,36.21,36.22,36.16,36.19,44488.0,36.0478,36.0577,35.998,36.0279,44488.0
2023-09-18 11:55:00,36.19,36.22,36.18,36.22,7664.0,36.0279,36.0577,36.0179,36.0577,7664.0
2023-09-18 12:00:00,36.21,36.21,36.14,36.16,10439.0,36.0478,36.0478,35.9781,35.998,10439.0
2023-09-18 12:05:00,36.16,36.16,36.09,36.09,23748.0,35.998,35.998,35.9283,35.9283,23748.0
2023-09-18 12:10:00,36.09,36.09,36.04,36.07,24800.0,35.9283,35.9283,35.8786,35.9084,24800.0
2023-09-18 12:15:00,36.06,36.06,35.96,35.98,54593.0,35.8985,35.8985,35.7989,35.8188,54593.0
2023-09-18 12:20:00,35.99,36.0,35.95,35.99,20236.0,35.8288,35.8387,35.789,35.8288,20236.0
2023-09-18 12:25:00,35.99,36.0,35.98,36.0,13801.0,35.8288,35.8387,35.8188,35.8387,13801.0
2023-09-18 12:30:00,36.0,36.03,35.99,36.01,9152.0,35.8387,35.8686,35.8288,35.8487,9152.0
2023-09-18 12:35:00,36.02,36.02,35.98,35.99,9603.0,35.8586,35.8586,35.8188,35.8288,9603.0
2023-09-18 12:40:00,35.99,36.02,35.99,36.02,18154.0,35.8288,35.8586,35.8288,35.8586,18154.0
2023-09-18 12:45:00,36.02,36.02,36.01,36.02,3013.0,35.8586,35.8586,35.8487,35.8586,3013.0
2023-09-18 12:50:00,36.02,36.05,36.02,36.02,14212.0,35.8586,35.8885,35.8586,35.8586,14212.0
2023-09-18 12:55:00,36.02,36.04,36.01,36.03,17039.0,35.8586,35.8786,35.8487,35.8686,17039.0
2023-09-18 13:00:00,36.03,36.08,36.02,36.08,10925.0,35.8686,35.9184,35.8586,35.9184,10925.0
2023-09-18 13:05:00,36.08,36.08,36.05,36.06,11399.0,35.9184,35.9184,35.8885,35.8985,11399.0
2023-09-18 13:10:00,36.06,36.06,36.04,36.05,9276.0,35.8985,35.8985,35.8786,35.8885,9276.0
2023-09-18 13:15:00,36.05,36.08,36.05,36.08,3502.0,35.8885,35.9184,35.8885,35.9184,3502.0
2023-09-18 13:20:00,36.08,36.12,36.08,36.11,20832.0,35.9184,35.9582,35.9184,35.9482,20832.0
2023-09-18 13:25:00,36.12,36.14,36.08,36.09,19890.0,35.9582,35.9781,35.9184,35.9283,19890.0
2023-09-18 13:30:00,36.09,36.13,36.08,36.12,6127.0,35.9283,35.9682,35.9184,35.9582,6127.0
2023-09-18 13:35:00,36.13,36.18,36.12,36.16,20652.0,35.9682,36.0179,35.9582,35.998,20652.0
2023-09-18 13:40:00,36.16,36.16,36.14,36.16,7270.0,35.998,35.998,35.9781,35.998,7270.0
2023-09-18 13:45:00,36.16,36.17,36.13,36.15,8720.0,35.998,36.008,35.9682,35.9881,8720.0
2023-09-18 13:50:00,36.15,36.17,36.14,36.16,7253.0,35.9881,36.008,35.9781,35.998,7253.0
2023-09-18 13:55:00,36.16,36.17,36.13,36.16,7310.0,35.998,36.008,35.9682,35.998,7310.0
2023-09-18 14:00:00,36.16,36.17,36.15,36.16,9991.0,35.998,36.008,35.9881,35.998,9991.0
2023-09-18 14:05:00,36.16,36.18,36.14,36.15,10256.0,35.998,36.0179,35.9781,35.9881,10256.0
2023-09-18 14:10:00,36.14,36.15,36.12,36.15,4792.0,35.9781,35.9881,35.9582,35.9881,4792.0
2023-09-18 14:15:00,36.15,36.18,36.15,36.18,6197.0,35.9881,36.0179,35.9881,36.0179,6197.0
2023-09-18 14:20:00,36.18,36.2,36.17,36.18,22842.0,36.0179,36.0378,36.008,36.0179,22842.0
2023-09-18 14:25:00,36.18,36.2,36.17,36.2,8835.0,36.0179,36.0378,36.008,36.0378,8835.0
2023-09-18 14:30:00,36.2,36.22,36.19,36.21,21483.0,36.0378,36.0577,36.0279,36.0478,21483.0
2023-09-18 14:35:00,36.21,36.21,36.17,36.19,8321.0,36.0478,36.0478,36.008,36.0279,8321.0
2023-09-18 14:40:00,36.19,36.21,36.18,36.21,11781.0,36.0279,36.0478,36.0179,36.0478,11781.0
2023-09-18 14:45:00,36.21,36.22,36.2,36.2,17061.0,36.0478,36.0577,36.0378,36.0378,17061.0
2023-09-18 14:50:00,36.21,36.22,36.18,36.19,16795.0,36.0478,36.0577,36.0179,36.0279,16795.0
2023-09-18 14:55:00,36.19,36.22,36.18,36.22,6313.0,36.0279,36.0577,36.0179,36.0577,6313.0
2023-09-18 15:00:00,36.22,36.24,36.21,36.23,17071.0,36.0577,36.0777,36.0478,36.0677,17071.0
2023-09-18 15:05:00,36.23,36.25,36.2,36.21,22884.0,36.0677,36.0876,36.0378,36.0478,22884.0
2023-09-18 15:10:00,36.2,36.21,36.19,36.2,14971.0,36.0378,36.0478,36.0279,36.0378,14971.0
2023-09-18 15:15:00,36.2,36.23,36.19,36.21,17795.0,36.0378,36.0677,36.0279,36.0478,17795.0
2023-09-18 15:20:00,36.2,36.25,36.2,36.23,27573.0,36.0378,36.0876,36.0378,36.0677,27573.0
2023-09-18 15:25:00,36.22,36.25,36.19,36.25,33151.0,36.0577,36.0876,36.0279,36.0876,33151.0
2023-09-18 15:30:00,36.24,36.26,36.2,36.22,45693.0,36.0777,36.0976,36.0378,36.0577,45693.0
2023-09-18 15:35:00,36.22,36.22,36.19,36.2,21275.0,36.0577,36.0577,36.0279,36.0378,21275.0
2023-09-18 15:40:00,36.21,36.26,36.2,36.23,52625.0,36.0478,36.0976,36.0378,36.0677,52625.0
2023-09-18 15:45:00,36.23,36.23,36.15,36.18,60588.0,36.0677,36.0677,35.9881,36.0179,60588.0
2023-09-18 15:50:00,36.18,36.18,36.12,36.13,105479.0,36.0179,36.0179,35.9582,35.9682,105479.0
2023-09-18 15:55:00,36.13,36.16,36.1,36.12,231058.0,35.9682,35.998,35.9383,35.9582,231058.0
2023-09-19 09:30:00,36.1,36.25,36.03,36.25,85783.0,35.9383,36.0876,35.8686,36.0876,85783.0
2023-09-19 09:35:00,36.24,36.29,36.17,36.2,43249.0,36.0777,36.1274,36.008,36.0378,43249.0
2023-09-19 09:40:00,36.21,36.25,36.14,36.2,54936.0,36.0478,36.0876,35.9781,36.0378,54936.0
2023-09-19 09:45:00,36.19,36.22,36.12,36.19,51132.0,36.0279,36.0577,35.9582,36.0279,51132.0
2023-09-19 09:50:00,36.18,36.19,36.12,36.14,31159.0,36.0179,36.0279,35.9582,35.9781,31159.0
2023-09-19 09:55:00,36.14,36.16,36.0,36.04,143380.0,35.9781,35.998,35.8387,35.8786,143380.0
2023-09-19 10:00:00,36.07,36.07,35.91,35.92,50326.0,35.9084,35.9084,35.7491,35.7591,50326.0
2023-09-19 10:05:00,35.92,36.03,35.92,35.98,28056.0,35.7591,35.8686,35.7591,35.8188,28056.0
2023-09-19 10:10:00,35.98,36.05,35.97,36.0,28502.0,35.8188,35.8885,35.8089,35.8387,28502.0
2023-09-19 10:15:00,36.01,36.06,35.96,35.96,35893.0,35.8487,35.8985,35.7989,35.7989,35893.0
2023-09-19 10:20:00,35.93,35.99,35.92,35.96,15282.0,35.769,35.8288,35.7591,35.7989,15282.0
2023-09-19 10:25:00,35.98,35.98,35.87,35.92,16298.0,35.8188,35.8188,35.7093,35.7591,16298.0
2023-09-19 10:30:00,35.91,35.94,35.89,35.9,19502.0,35.7491,35.779,35.7292,35.7392,19502.0
2023-09-19 10:35:00,35.91,35.93,35.89,35.9,15482.0,35.7491,35.769,35.7292,35.7392,15482.0
2023-09-19 10:40:00,35.9,35.91,35.84,35.89,11137.0,35.7392,35.7491,35.6795,35.7292,11137.0
2023-09-19 10:45:00,35.89,35.9,35.85,35.86,12903.0,35.7292,35.7392,35.6894,35.6994,12903.0
2023-09-19 10:50:00,35.87,35.91,35.84,35.87,143521.0,35.7093,35.7491,35.6795,35.7093,143521.0
2023-09-19 10:55:00,35.87,35.88,35.84,35.86,26410.0,35.7093,35.7193,35.6795,35.6994,26410.0
2023-09-19 11:00:00,35.87,35.87,35.78,35.8,27453.0,35.7093,35.7093,35.6197,35.6396,27453.0
2023-09-19 11:05:00,35.79,35.82,35.76,35.8,21181.0,35.6297,35.6595,35.5998,35.6396,21181.0
2023-09-19 11:10:00,35.8,35.83,35.79,35.82,31663.0,35.6396,35.6695,35.6297,35.6595,31663.0
2023-09-19 11:15:00,35.82,35.83,35.76,35.78,27094.0,35.6595,35.6695,35.5998,35.6197,27094.0
2023-09-19 11:20:00,35.77,35.81,35.75,35.78,46588.0,35.6098,35.6496,35.5899,35.6197,46588.0
2023-09-19 11:25:00,35.79,35.83,35.78,35.81,9701.0,35.6297,35.6695,35.6197,35.6496,9701.0
2023-09-19 11:30:00,35.8,35.88,35.79,35.85,17942.0,35.6396,35.7193,35.6297,35.6894,17942.0
2023-09-19 11:35:00,35.85,35.86,35.82,35.82,5868.0,35.6894,35.6994,35.6595,35.6595,5868.0
2023-09-19 11:40:00,35.82,35.85,35.81,35.85,7979.0,35.6595,35.6894,35.6496,35.6894,7979.0
2023-09-19 11:45:00,35.84,35.87,35.84,35.85,12690.0,35.6795,35.7093,35.6795,35.6894,12690.0
2023-09-19 11:50:00,35.85,35.88,35.85,35.87,4532.0,35.6894,35.7193,35.6894,35.7093,4532.0
2023-09-19 11:55:00,35.87,35.91,35.86,35.88,7527.0,35.7093,35.7491,35.6994,35.7193,7527.0
2023-09-19 12:00:00,35.89,35.91,35.86,35.9,27087.0,35.7292,35.7491,35.6994,35.7392,27087.0
2023-09-19 12:05:00,35.9,35.9,35.87,35.89,16205.0,35.7392,35.7392,35.7093,35.7292,16205.0
2023-09-19 12:10:00,35.89,35.89,35.86,35.89,4842.0,35.7292,35.7292,35.6994,35.7292,4842.0
2023-09-19 12:15:00,35.88,35.9,35.86,35.87,17347.0,35.7193,35.7392,35.6994,35.7093,17347.0
2023-09-19 12:20:00,35.88,35.9,35.87,35.88,11154.0,35.7193,35.7392,35.7093,35.7193,11154.0
2023-09-19 12:25:00,35.87,35.89,35.86,35.88,10257.0,35.7093,35.7292,35.6994,35.7193,10257.0
2023-09-19 12:30:00,35.87,35.88,35.85,35.87,12754.0,35.7093,35.7193,35.6894,35.7093,12754.0
2023-09-19 12:35:00,35.87,35.9,35.85,35.89,20868.0,35.7093,35.7392,35.6894,35.7292,20868.0
2023-09-19 12:40:00,35.88,35.9,35.87,35.88,9701.0,35.7193,35.7392,35.7093,35.7193,9701.0
2023-09-19 12:45:00,35.89,35.89,35.86,35.88,10032.0,35.7292,35.7292,35.6994,35.7193,10032.0
2023-09-19 12:50:00,35.88,35.88,35.84,35.88,11539.0,35.7193,35.7193,35.6795,35.7193,11539.0
2023-09-19 12:55:00,35.88,35.97,35.87,35.97,16948.0,35.7193,35.8089,35.7093,35.8089,16948.0
2023-09-19 13:00:00,35.98,35.99,35.95,35.98,22212.0,35.8188,35.8288,35.789,35.8188,22212.0
2023-09-19 13:05:00,35.98,35.99,35.96,35.98,10690.0,35.8188,35.8288,35.7989,35.8188,10690.0
2023-09-19 13:10:00,35.99,36.0,35.93,35.95,19207.0,35.8288,35.8387,35.769,35.789,19207.0
2023-09-19 13:15:00,35.96,35.98,35.95,35.97,10995.0,35.7989,35.8188,35.789,35.8089,10995.0
2023-09-19 13:20:00,35.97,35.97,35.95,35.97,11325.0,35.8089,35.8089,35.789,35.8089,11325.0
2023-09-19 13:25:00,35.96,35.97,35.93,35.95,12019.0,35.7989,35.8089,35.769,35.789,12019.0
2023-09-19 13:30:00,35.95,35.98,35.93,35.95,13272.0,35.789,35.8188,35.769,35.789,13272.0
2023-09-19 13:35:00,35.95,35.98,35.94,35.95,19272.0,35.789,35.8188,35.779,35.789,19272.0
2023-09-19 13:40:00,35.95,35.97,35.95,35.96,8547.0,35.789,35.8089,35.789,35.7989,8547.0
2023-09-19 13:45:00,35.96,35.98,35.95,35.95,21932.0,35.7989,35.8188,35.789,35.789,21932.0
2023-09-19 13:50:00,35.95,35.96,35.93,35.94,18662.0,35.789,35.7989,35.769,35.779,18662.0
2023-09-19 13:55:00,35.94,35.94,35.9,35.9,16008.0,35.779,35.779,35.7392,35.7392,16008.0
2023-09-19 14:00:00,35.91,35.93,35.9,35.91,78235.0,35.7491,35.769,35.7392,35.7491,78235.0
2023-09-19 14:05:00,35.91,35.96,35.91,35.95,21955.0,35.7491,35.7989,35.7491,35.789,21955.0
2023-09-19 14:10:00,35.95,35.97,35.94,35.95,13581.0,35.789,35.8089,35.779,35.789,13581.0
2023-09-19 14:15:00,35.95,35.96,35.94,35.95,37727.0,35.789,35.7989,35.779,35.789,37727.0
2023-09-19 14:20:00,35.95,35.96,35.94,35.95,7545.0,35.789,35.7989,35.779,35.789,7545.0
2023-09-19 14:25:00,35.96,35.98,35.95,35.97,30084.0,35.7989,35.8188,35.789,35.8089,30084.0
2023-09-19 14:30:00,35.97,36.0,35.96,36.0,25608.0,35.8089,35.8387,35.7989,35.8387,25608.0
2023-09-19 14:35:00,36.0,36.03,35.99,36.01,31194.0,35.8387,35.8686,35.8288,35.8487,31194.0
2023-09-19 14:40:00,36.02,36.03,36.01,36.02,25703.0,35.8586,35.8686,35.8487,35.8586,25703.0
2023-09-19 14:45:00,36.02,36.02,35.95,35.97,22577.0,35.8586,35.8586,35.789,35.8089,22577.0
2023-09-19 14:50:00,35.97,35.98,35.95,35.98,11442.0,35.8089,35.8188,35.789,35.8188,11442.0
2023-09-19 14:55:00,35.98,36.0,35.97,35.98,35866.0,35.8188,35.8387,35.8089,35.8188,35866.0
2023-09-19 15:00:00,35.95,35.99,35.94,35.98,10409.0,35.789,35.8288,35.779,35.8188,10409.0
2023-09-19 15:05:00,35.99,36.0,35.97,35.99,28995.0,35.8288,35.8387,35.8089,35.8288,28995.0
2023-09-19 15:10:00,35.99,35.99,35.95,35.97,14780.0,35.8288,35.8288,35.789,35.8089,14780.0
2023-09-19 15:15:00,35.97,35.97,35.94,35.95,9546.0,35.8089,35.8089,35.779,35.789,9546.0
2023-09-19 15:20:00,35.95,35.96,35.93,35.95,13222.0,35.789,35.7989,35.769,35.789,13222.0
2023-09-19 15:25:00,35.96,36.01,35.95,35.99,27690.0,35.7989,35.8487,35.789,35.8288,27690.0
2023-09-19 15:30:00,36.0,36.02,35.98,36.02,25243.0,35.8387,35.8586,35.8188,35.8586,25243.0
2023-09-19 15:35:00,36.01,36.01,35.99,36.01,29035.0,35.8487,35.8487,35.8288,35.8487,29035.0
2023-09-19 15:40:00,36.01,36.03,35.99,36.0,94024.0,35.8487,35.8686,35.8288,35.8387,94024.0
2023-09-19 15:45:00,36.0,36.02,35.98,36.0,114160.0,35.8387,35.8586,35.8188,35.8387,114160.0
2023-09-19 15:50:00,36.0,36.02,35.98,36.0,121122.0,35.8387,35.8586,35.8188,35.8387,121122.0
2023-09-19 15:55:00,35.99,36.03,35.99,36.02,180859.0,35.8288,35.8686,35.8288,35.8586,180859.0
2023-09-20 09:30:00,35.97,36.08,35.93,36.08,75970.0,35.8089,35.9184,35.769,35.9184,75970.0
2023-09-20 09:35:00,36.08,36.19,36.01,36.18,45478.0,35.9184,36.0279,35.8487,36.0179,45478.0
2023-09-20 09:40:00,36.18,36.19,36.13,36.18,54927.0,36.0179,36.0279,35.9682,36.0179,54927.0
2023-09-20 09:45:00,36.17,36.18,36.09,36.13,52871.0,36.008,36.0179,35.9283,35.9682,52871.0
2023-09-20 09:50:00,36.12,36.18,36.11,36.16,24602.0,35.9582,36.0179,35.9482,35.998,24602.0
2023-09-20 09:55:00,36.16,36.19,36.14,36.17,19917.0,35.998,36.0279,35.9781,36.008,19917.0
2023-09-20 10:00:00,36.16,36.18,36.13,36.14,40601.0,35.998,36.0179,35.9682,35.9781,40601.0
2023-09-20 10:05:00,36.13,36.18,36.08,36.17,21482.0,35.9682,36.0179,35.9184,36.008,21482.0
2023-09-20 10:10:00,36.16,36.18,36.11,36.12,37424.0,35.998,36.0179,35.9482,35.9582,37424.0
2023-09-20 10:15:00,36.11,36.15,36.08,36.1,50600.0,35.9482,35.9881,35.9184,35.9383,50600.0
2023-09-20 10:20:00,36.09,36.14,36.08,36.12,10308.0,35.9283,35.9781,35.9184,35.9582,10308.0
2023-09-20 10:25:00,36.11,36.13,36.07,36.1,32534.0,35.9482,35.9682,35.9084,35.9383,32534.0
2023-09-20 10:30:00,36.09,36.13,36.08,36.12,15283.0,35.9283,35.9682,35.9184,35.9582,15283.0
2023-09-20 10:35:00,36.12,36.13,36.08,36.12,34274.0,35.9582,35.9682,35.9184,35.9582,34274.0
2023-09-20 10:40:00,36.12,36.12,36.04,36.04,15707.0,35.9582,35.9582,35.8786,35.8786,15707.0
2023-09-20 10:45:00,36.05,36.09,36.04,36.08,10370.0,35.8885,35.9283,35.8786,35.9184,10370.0
2023-09-20 10:50:00,36.08,36.08,36.0,36.01,37594.0,35.9184,35.9184,35.8387,35.8487,37594.0
2023-09-20 10:55:00,36.02,36.05,35.99,36.04,13451.0,35.8586,35.8885,35.8288,35.8786,13451.0
2023-09-20 11:00:00,36.05,36.05,35.96,35.98,20064.0,35.8885,35.8885,35.7989,35.8188,20064.0
2023-09-20 11:05:00,35.99,36.07,35.99,36.06,12715.0,35.8288,35.9084,35.8288,35.8985,12715.0
2023-09-20 11:10:00,36.06,36.06,36.02,36.05,5637.0,35.8985,35.8985,35.8586,35.8885,5637.0
2023-09-20 11:15:00,36.05,36.05,35.98,36.0,25375.0,35.8885,35.8885,35.8188,35.8387,25375.0
2023-09-20 11:20:00,35.99,36.01,35.97,35.97,18252.0,35.8288,35.8487,35.8089,35.8089,18252.0
2023-09-20 11:25:00,35.97,35.98,35.96,35.98,8765.0,35.8089,35.8188,35.7989,35.8188,8765.0
2023-09-20 11:30:00,35.98,36.0,35.96,36.0,17112.0,35.8188,35.8387,35.7989,35.8387,17112.0
2023-09-20 11:35:00,35.99,35.99,35.97,35.97,3693.0,35.8288,35.8288,35.8089,35.8089,3693.0
2023-09-20 11:40:00,35.97,35.98,35.95,35.98,11026.0,35.8089,35.8188,35.789,35.8188,11026.0
2023-09-20 11:45:00,35.98,36.03,35.96,36.03,33798.0,35.8188,35.8686,35.7989,35.8686,33798.0
2023-09-20 11:50:00,36.03,36.03,35.98,36.0,7625.0,35.8686,35.8686,35.8188,35.8387,7625.0
2023-09-20 11:55:00,36.0,36.02,35.99,36.01,15137.0,35.8387,35.8586,35.8288,35.8487,15137.0
2023-09-20 12:00:00,36.01,36.01,35.97,36.0,28769.0,35.8487,35.8487,35.8089,35.8387,28769.0
2023-09-20 12:05:00,36.0,36.0,35.94,35.97,21639.0,35.8387,35.8387,35.779,35.8089,21639.0
2023-09-20 12:10:00,35.97,35.98,35.94,35.98,6448.0,35.8089,35.8188,35.779,35.8188,6448.0
2023-09-20 12:15:00,35.98,35.98,35.95,35.97,10015.0,35.8188,35.8188,35.789,35.8089,10015.0
2023-09-20 12:20:00,35.96,35.98,35.94,35.97,12842.0,35.7989,35.8188,35.779,35.8089,12842.0
2023-09-20 12:25:00,35.97,35.98,35.94,35.97,21097.0,35.8089,35.8188,35.779,35.8089,21097.0
2023-09-20 12:30:00,35.97,35.98,35.95,35.97,10277.0,35.8089,35.8188,35.789,35.8089,10277.0
2023-09-20 12:35:00,35.97,35.99,35.93,35.98,24963.0,35.8089,35.8288,35.769,35.8188,24963.0
2023-09-20 12:40:00,35.98,36.0,35.98,35.99,6907.0,35.8188,35.8387,35.8188,35.8288,6907.0
2023-09-20 12:45:00,35.98,35.99,35.95,35.96,9918.0,35.8188,35.8288,35.789,35.7989,9918.0
2023-09-20 12:50:00,35.97,35.99,35.96,35.99,3519.0,35.8089,35.8288,35.7989,35.8288,3519.0
2023-09-20 12:55:00,35.98,36.0,35.98,36.0,4654.0,35.8188,35.8387,35.8188,35.8387,4654.0
2023-09-20 13:00:00,36.0,36.0,35.98,35.99,5772.0,35.8387,35.8387,35.8188,35.8288,5772.0
2023-09-20 13:05:00,35.99,35.99,35.96,35.98,5558.0,35.8288,35.8288,35.7989,35.8188,5558.0
2023-09-20 13:10:00,35.98,36.0,35.97,35.98,19169.0,35.8188,35.8387,35.8089,35.8188,19169.0
2023-09-20 13:15:00,35.98,35.98,35.95,35.96,9594.0,35.8188,35.8188,35.789,35.7989,9594.0
2023-09-20 13:20:00,35.95,35.99,35.95,35.98,9908.0,35.789,35.8288,35.789,35.8188,9908.0
2023-09-20 13:25:00,35.98,36.0,35.97,35.99,22075.0,35.8188,35.8387,35.8089,35.8288,22075.0
2023-09-20 13:30:00,35.99,36.03,35.98,36.02,52968.0,35.8288,35.8686,35.8188,35.8586,52968.0
2023-09-20 13:35:00,36.02,36.05,36.02,36.03,25870.0,35.8586,35.8885,35.8586,35.8686,25870.0
2023-09-20 13:40:00,36.02,36.03,36.0,36.01,5300.0,35.8586,35.8686,35.8387,35.8487,5300.0
2023-09-20 13:45:00,36.01,36.05,36.0,36.05,82697.0,35.8487,35.8885,35.8387,35.8885,82697.0
2023-09-20 13:50:00,36.05,36.08,36.02,36.05,30592.0,35.8885,35.9184,35.8586,35.8885,30592.0
2023-09-20 13:55:00,36.05,36.08,36.04,36.06,18157.0,35.8885,35.9184,35.8786,35.8985,18157.0
2023-09-20 14:00:00,36.03,36.05,35.96,35.96,33935.0,35.8686,35.8885,35.7989,35.7989,33935.0
2023-09-20 14:05:00,35.97,36.0,35.96,35.99,12698.0,35.8089,35.8387,35.7989,35.8288,12698.0
2023-09-20 14:10:00,35.98,36.02,35.97,35.98,33649.0,35.8188,35.8586,35.8089,35.8188,33649.0
2023-09-20 14:15:00,35.98,36.02,35.97,36.0,28561.0,35.8188,35.8586,35.8089,35.8387,28561.0
2023-09-20 14:20:00,36.0,36.02,35.99,36.02,19399.0,35.8387,35.8586,35.8288,35.8586,19399.0
2023-09-20 14:25:00,36.02,36.05,35.99,36.0,17115.0,35.8586,35.8885,35.8288,35.8387,17115.0
2023-09-20 14:30:00,36.0,36.04,35.98,35.99,42237.0,35.8387,35.8786,35.8188,35.8288,42237.0
2023-09-20 14:35:00,35.98,36.03,35.97,35.97,20156.0,35.8188,35.8686,35.8089,35.8089,20156.0
2023-09-20 14:40:00,35.97,36.02,35.93,36.0,23706.0,35.8089,35.8586,35.769,35.8387,23706.0
2023-09-20 14:45:00,36.0,36.0,35.93,35.97,39840.0,35.8387,35.8387,35.769,35.8089,39840.0
2023-09-20 14:50:00,35.98,36.01,35.92,36.0,26473.0,35.8188,35.8487,35.7591,35.8387,26473.0
2023-09-20 14:55:00,36.0,36.0,35.95,35.96,27283.0,35.8387,35.8387,35.789,35.7989,27283.0
2023-09-20 15:00:00,35.96,35.98,35.91,35.92,10661.0,35.7989,35.8188,35.7491,35.7591,10661.0
2023-09-20 15:05:00,35.92,35.94,35.9,35.91,10977.0,35.7591,35.779,35.7392,35.7491,10977.0
2023-09-20 15:10:00,35.9,35.91,35.85,35.85,14778.0,35.7392,35.7491,35.6894,35.6894,14778.0
2023-09-20 15:15:00,35.84,35.85,35.78,35.79,24404.0,35.6795,35.6894,35.6197,35.6297,24404.0
2023-09-20 15:20:00,35.79,35.86,35.79,35.86,70405.0,35.6297,35.6994,35.6297,35.6994,70405.0
2023-09-20 15:25:00,35.86,35.87,35.84,35.87,15018.0,35.6994,35.7093,35.6795,35.7093,15018.0
2023-09-20 15:30:00,35.87,35.88,35.8,35.81,47632.0,35.7093,35.7193,35.6396,35.6496,47632.0
2023-09-20 15:35:00,35.81,35.85,35.77,35.79,29286.0,35.6496,35.6894,35.6098,35.6297,29286.0
2023-09-20 15:40:00,35.79,35.8,35.77,35.8,42057.0,35.6297,35.6396,35.6098,35.6396,42057.0
2023-09-20 15:45:00,35.8,35.8,35.71,35.75,74733.0,35.6396,35.6396,35.55,35.5899,74733.0
2023-09-20 15:50:00,35.75,35.8,35.74,35.79,126390.0,35.5899,35.6396,35.5799,35.6297,126390.0
2023-09-20 15:55:00,35.79,35.81,35.74,35.77,285094.0,35.6297,35.6496,35.5799,35.6098,285094.0
2023-09-21 09:30:00,35.33,35.43,35.13,35.21,151446.0,35.1717,35.2713,34.9726,35.0523,151446.0
2023-09-21 09:35:00,35.22,35.35,35.17,35.18,52631.0,35.0622,35.1916,35.0125,35.0224,52631.0
2023-09-21 09:40:00,35.19,35.3,35.19,35.29,73112.0,35.0324,35.1419,35.0324,35.1319,73112.0
2023-09-21 09:45:00,35.29,35.3,35.23,35.26,65548.0,35.1319,35.1419,35.0722,35.102,65548.0
2023-09-21 09:50:00,35.26,35.3,35.24,35.27,85015.0,35.102,35.1419,35.0821,35.112,85015.0
2023-09-21 09:55:00,35.27,35.39,35.26,35.28,55416.0,35.112,35.2315,35.102,35.122,55416.0
2023-09-21 10:00:00,35.3,35.34,35.28,35.29,33673.0,35.1419,35.1817,35.122,35.1319,33673.0
2023-09-21 10:05:00,35.29,35.42,35.26,35.41,27118.0,35.1319,35.2613,35.102,35.2514,27118.0
2023-09-21 10:10:00,35.41,35.45,35.37,35.42,32490.0,35.2514,35.2912,35.2116,35.2613,32490.0
2023-09-21 10:15:00,35.41,35.46,35.37,35.43,42042.0,35.2514,35.3012,35.2116,35.2713,42042.0
2023-09-21 10:20:00,35.42,35.46,35.39,35.4,22406.0,35.2613,35.3012,35.2315,35.2414,22406.0
2023-09-21 10:25:00,35.4,35.46,35.36,35.45,29936.0,35.2414,35.3012,35.2016,35.2912,29936.0
2023-09-21 10:30:00,35.45,35.5,35.43,35.5,23568.0,35.2912,35.341,35.2713,35.341,23568.0
2023-09-21 10:35:00,35.5,35.56,35.47,35.56,20920.0,35.341,35.4007,35.3111,35.4007,20920.0
2023-09-21 10:40:00,35.57,35.57,35.5,35.52,30889.0,35.4107,35.4107,35.341,35.3609,30889.0
2023-09-21 10:45:00,35.52,35.55,35.51,35.54,24973.0,35.3609,35.3907,35.3509,35.3808,24973.0
2023-09-21 10:50:00,35.54,35.58,35.48,35.58,25270.0,35.3808,35.4206,35.3211,35.4206,25270.0
2023-09-21 10:55:00,35.58,35.61,35.55,35.57,22231.0,35.4206,35.4505,35.3907,35.4107,22231.0
2023-09-21 11:00:00,35.58,35.62,35.58,35.62,29200.0,35.4206,35.4604,35.4206,35.4604,29200.0
2023-09-21 11:05:00,35.62,35.65,35.6,35.62,26382.0,35.4604,35.4903,35.4405,35.4604,26382.0
2023-09-21 11:10:00,35.63,35.63,35.53,35.56,30802.0,35.4704,35.4704,35.3708,35.4007,30802.0
2023-09-21 11:15:00,35.55,35.56,35.53,35.54,8636.0,35.3907,35.4007,35.3708,35.3808,8636.0
2023-09-21 11:20:00,35.54,35.56,35.52,35.52,22084.0,35.3808,35.4007,35.3609,35.3609,22084.0
2023-09-21 11:25:00,35.52,35.56,35.52,35.55,18103.0,35.3609,35.4007,35.3609,35.3907,18103.0
2023-09-21 11:30:00,35.55,35.57,35.53,35.55,18610.0,35.3907,35.4107,35.3708,35.3907,18610.0
2023-09-21 11:35:00,35.55,35.61,35.55,35.55,17203.0,35.3907,35.4505,35.3907,35.3907,17203.0
2023-09-21 11:40:00,35.55,35.58,35.48,35.49,22250.0,35.3907,35.4206,35.3211,35.331,22250.0
2023-09-21 11:45:00,35.49,35.52,35.48,35.51,9563.0,35.331,35.3609,35.3211,35.3509,9563.0
2023-09-21 11:50:00,35.52,35.56,35.51,35.52,19105.0,35.3609,35.4007,35.3509,35.3609,19105.0
2023-09-21 11:55:00,35.51,35.53,35.5,35.52,11072.0,35.3509,35.3708,35.341,35.3609,11072.0
2023-09-21 12:00:00,35.52,35.52,35.46,35.5,28518.0,35.3609,35.3609,35.3012,35.341,28518.0
2023-09-21 12:05:00,35.5,35.51,35.47,35.5,17811.0,35.341,35.3509,35.3111,35.341,17811.0
2023-09-21 12:10:00,35.51,35.53,35.49,35.52,11892.0,35.3509,35.3708,35.331,35.3609,11892.0
2023-09-21 12:15:00,35.52,35.52,35.5,35.52,8784.0,35.3609,35.3609,35.341,35.3609,8784.0
2023-09-21 12:20:00,35.51,35.54,35.51,35.52,15393.0,35.3509,35.3808,35.3509,35.3609,15393.0
2023-09-21 12:25:00,35.52,35.53,35.45,35.5,25296.0,35.3609,35.3708,35.2912,35.341,25296.0
2023-09-21 12:30:00,35.5,35.51,35.31,35.32,90750.0,35.341,35.3509,35.1518,35.1618,90750.0
2023-09-21 12:35:00,35.32,35.37,35.25,35.36,81047.0,35.1618,35.2116,35.0921,35.2016,81047.0
2023-09-21 12:40:00,35.36,35.39,35.35,35.36,16849.0,35.2016,35.2315,35.1916,35.2016,16849.0
2023-09-21 12:45:00,35.35,35.35,35.25,35.27,24992.0,35.1916,35.1916,35.0921,35.112,24992.0
2023-09-21 12:50:00,35.27,35.34,35.26,35.31,26172.0,35.112,35.1817,35.102,35.1518,26172.0
2023-09-21 12:55:00,35.3,35.31,35.27,35.29,29651.0,35.1419,35.1518,35.112,35.1319,29651.0
2023-09-21 13:00:00,35.29,35.33,35.27,35.32,31490.0,35.1319,35.1717,35.112,35.1618,31490.0
2023-09-21 13:05:00,35.31,35.33,35.27,35.32,33687.0,35.1518,35.1717,35.112,35.1618,33687.0
2023-09-21 13:10:00,35.32,35.36,35.31,35.36,14582.0,35.1618,35.2016,35.1518,35.2016,14582.0
2023-09-21 13:15:00,35.36,35.42,35.35,35.41,26614.0,35.2016,35.2613,35.1916,35.2514,26614.0
2023-09-21 13:20:00,35.42,35.45,35.39,35.41,17732.0,35.2613,35.2912,35.2315,35.2514,17732.0
2023-09-21 13:25:00,35.4,35.46,35.4,35.44,24177.0,35.2414,35.3012,35.2414,35.2812,24177.0
2023-09-21 13:30:00,35.44,35.46,35.43,35.45,11598.0,35.2812,35.3012,35.2713,35.2912,11598.0
2023-09-21 13:35:00,35.44,35.46,35.43,35.45,21541.0,35.2812,35.3012,35.2713,35.2912,21541.0
2023-09-21 13:40:00,35.44,35.46,35.41,35.43,20108.0,35.2812,35.3012,35.2514,35.2713,20108.0
2023-09-21 13:45:00,35.43,35.47,35.42,35.45,17875.0,35.2713,35.3111,35.2613,35.2912,17875.0
2023-09-21 13:50:00,35.45,35.49,35.45,35.48,16604.0,35.2912,35.331,35.2912,35.3211,16604.0
2023-09-21 13:55:00,35.48,35.53,35.47,35.52,22010.0,35.3211,35.3708,35.3111,35.3609,22010.0
2023-09-21 14:00:00,35.52,35.59,35.52,35.58,30505.0,35.3609,35.4306,35.3609,35.4206,30505.0
2023-09-21 14:05:00,35.58,35.59,35.57,35.59,13754.0,35.4206,35.4306,35.4107,35.4306,13754.0
2023-09-21 14:10:00,35.59,35.63,35.56,35.56,27055.0,35.4306,35.4704,35.4007,35.4007,27055.0
2023-09-21 14:15:00,35.55,35.57,35.54,35.56,15015.0,35.3907,35.4107,35.3808,35.4007,15015.0
2023-09-21 14:20:00,35.57,35.57,35.55,35.57,13110.0,35.4107,35.4107,35.3907,35.4107,13110.0
2023-09-21 14:25:00,35.57,35.57,35.51,35.52,21957.0,35.4107,35.4107,35.3509,35.3609,21957.0
2023-09-21 14:30:00,35.52,35.53,35.48,35.49,21419.0,35.3609,35.3708,35.3211,35.331,21419.0
2023-09-21 14:35:00,35.48,35.54,35.46,35.54,26761.0,35.3211,35.3808,35.3012,35.3808,26761.0
2023-09-21 14:40:00,35.54,35.55,35.49,35.5,18432.0,35.3808,35.3907,35.331,35.341,18432.0
2023-09-21 14:45:00,35.49,35.51,35.48,35.51,31690.0,35.331,35.3509,35.3211,35.3509,31690.0
2023-09-21 14:50:00,35.5,35.5,35.47,35.47,22611.0,35.341,35.341,35.3111,35.3111,22611.0
2023-09-21 14:55:00,35.48,35.5,35.47,35.48,29529.0,35.3211,35.341,35.3111,35.3211,29529.0
2023-09-21 15:00:00,35.48,35.49,35.45,35.46,22743.0,35.3211,35.331,35.2912,35.3012,22743.0
2023-09-21 15:05:00,35.46,35.47,35.41,35.46,21969.0,35.3012,35.3111,35.2514,35.3012,21969.0
2023-09-21 15:10:00,35.45,35.47,35.42,35.43,26579.0,35.2912,35.3111,35.2613,35.2713,26579.0
2023-09-21 15:15:00,35.42,35.45,35.41,35.45,17597.0,35.2613,35.2912,35.2514,35.2912,17597.0
2023-09-21 15:20:00,35.44,35.46,35.44,35.45,21872.0,35.2812,35.3012,35.2812,35.2912,21872.0
2023-09-21 15:25:00,35.45,35.45,35.43,35.45,24471.0,35.2912,35.2912,35.2713,35.2912,24471.0
2023-09-21 15:30:00,35.45,35.47,35.43,35.43,37437.0,35.2912,35.3111,35.2713,35.2713,37437.0
2023-09-21 15:35:00,35.42,35.46,35.41,35.45,25618.0,35.2613,35.3012,35.2514,35.2912,25618.0
2023-09-21 15:40:00,35.44,35.49,35.44,35.48,51664.0,35.2812,35.331,35.2812,35.3211,51664.0
2023-09-21 15:45:00,35.48,35.54,35.48,35.5,99444.0,35.3211,35.3808,35.3211,35.341,99444.0
2023-09-21 15:50:00,35.51,35.51,35.38,35.43,93881.0,35.3509,35.3509,35.2215,35.2713,93881.0
2023-09-21 15:55:00,35.43,35.45,35.4,35.4,227915.0,35.2713,35.2912,35.2414,35.2414,227915.0
2023-09-22 09:30:00,36.68,36.73,36.31,36.34,262840.0,36.5157,36.5655,36.1473,36.1772,262840.0
2023-09-22 09:35:00,36.34,36.54,36.31,36.45,191060.0,36.1772,36.3763,36.1473,36.2867,191060.0
2023-09-22 09:40:00,36.45,36.45,36.22,36.22,64959.0,36.2867,36.2867,36.0577,36.0577,64959.0
2023-09-22 09:45:00,36.22,36.27,36.15,36.25,56025.0,36.0577,36.1075,35.9881,36.0876,56025.0
2023-09-22 09:50:00,36.25,36.25,36.04,36.05,63581.0,36.0876,36.0876,35.8786,35.8885,63581.0
2023-09-22 09:55:00,36.05,36.14,36.0,36.14,87092.0,35.8885,35.9781,35.8387,35.9781,87092.0
2023-09-22 10:00:00,36.14,36.22,36.08,36.16,56278.0,35.9781,36.0577,35.9184,35.998,56278.0
2023-09-22 10:05:00,36.16,36.21,36.12,36.16,43249.0,35.998,36.0478,35.9582,35.998,43249.0
2023-09-22 10:10:00,36.16,36.2,36.08,36.08,41334.0,35.998,36.0378,35.9184,35.9184,41334.0
2023-09-22 10:15:00,36.07,36.15,36.02,36.14,89453.0,35.9084,35.9881,35.8586,35.9781,89453.0
2023-09-22 10:20:00,36.15,36.21,36.14,36.16,49337.0,35.9881,36.0478,35.9781,35.998,49337.0
2023-09-22 10:25:00,36.16,36.2,36.14,36.15,39611.0,35.998,36.0378,35.9781,35.9881,39611.0
2023-09-22 10:30:00,36.16,36.21,36.14,36.17,41103.0,35.998,36.0478,35.9781,36.008,41103.0
2023-09-22 10:35:00,36.17,36.26,36.16,36.2,182017.0,36.008,36.0976,35.998,36.0378,182017.0
2023-09-22 10:40:00,36.21,36.22,36.1,36.11,41611.0,36.0478,36.0577,35.9383,35.9482,41611.0
2023-09-22 10:45:00,36.11,36.15,36.07,36.08,44967.0,35.9482,35.9881,35.9084,35.9184,44967.0
2023-09-22 10:50:00,36.07,36.1,36.04,36.09,30982.0,35.9084,35.9383,35.8786,35.9283,30982.0
2023-09-22 10:55:00,36.09,36.13,36.06,36.11,27811.0,35.9283,35.9682,35.8985,35.9482,27811.0
2023-09-22 11:00:00,36.11,36.16,36.07,36.16,49575.0,35.9482,35.998,35.9084,35.998,49575.0
2023-09-22 11:05:00,36.16,36.16,36.05,36.1,67843.0,35.998,35.998,35.8885,35.9383,67843.0
2023-09-22 11:10:00,36.11,36.11,35.98,35.98,49609.0,35.9482,35.9482,35.8188,35.8188,49609.0
2023-09-22 11:15:00,35.98,36.05,35.95,36.0,34733.0,35.8188,35.8885,35.789,35.8387,34733.0
2023-09-22 11:20:00,36.0,36.02,35.97,35.98,18722.0,35.8387,35.8586,35.8089,35.8188,18722.0
2023-09-22 11:25:00,35.98,36.02,35.97,36.0,27175.0,35.8188,35.8586,35.8089,35.8387,27175.0
2023-09-22 11:30:00,36.0,36.0,35.98,35.99,15464.0,35.8387,35.8387,35.8188,35.8288,15464.0
2023-09-22 11:35:00,36.0,36.02,35.97,36.0,112667.0,35.8387,35.8586,35.8089,35.8387,112667.0
2023-09-22 11:40:00,35.99,36.02,35.96,35.96,31624.0,35.8288,35.8586,35.7989,35.7989,31624.0
2023-09-22 11:45:00,35.95,35.98,35.92,35.93,20167.0,35.789,35.8188,35.7591,35.769,20167.0
2023-09-22 11:50:00,35.93,35.97,35.92,35.93,9506.0,35.769,35.8089,35.7591,35.769,9506.0
2023-09-22 11:55:00,35.92,35.92,35.88,35.89,31564.0,35.7591,35.7591,35.7193,35.7292,31564.0
2023-09-22 12:00:00,35.89,35.93,35.88,35.91,24182.0,35.7292,35.769,35.7193,35.7491,24182.0
2023-09-22 12:05:00,35.91,35.92,35.87,35.88,23261.0,35.7491,35.7591,35.7093,35.7193,23261.0
2023-09-22 12:10:00,35.88,35.98,35.87,35.98,10791.0,35.7193,35.8188,35.7093,35.8188,10791.0
2023-09-22 12:15:00,35.98,35.98,35.94,35.95,16121.0,35.8188,35.8188,35.779,35.789,16121.0
2023-09-22 12:20:00,35.95,35.96,35.88,35.89,36529.0,35.789,35.7989,35.7193,35.7292,36529.0
2023-09-22 12:25:00,35.88,35.93,35.87,35.93,21658.0,35.7193,35.769,35.7093,35.769,21658.0
2023-09-22 12:30:00,35.93,35.95,35.9,35.91,13939.0,35.769,35.789,35.7392,35.7491,13939.0
2023-09-22 12:35:00,35.91,35.92,35.9,35.92,6092.0,35.7491,35.7591,35.7392,35.7591,6092.0
2023-09-22 12:40:00,35.91,35.97,35.9,35.97,16152.0,35.7491,35.8089,35.7392,35.8089,16152.0
2023-09-22 12:45:00,35.97,35.98,35.94,35.98,11462.0,35.8089,35.8188,35.779,35.8188,11462.0
2023-09-22 12:50:00,35.98,36.0,35.97,35.97,7220.0,35.8188,35.8387,35.8089,35.8089,7220.0
2023-09-22 12:55:00,35.97,36.0,35.97,35.98,13391.0,35.8089,35.8387,35.8089,35.8188,13391.0
2023-09-22 13:00:00,35.98,36.0,35.97,36.0,7773.0,35.8188,35.8387,35.8089,35.8387,7773.0
2023-09-22 13:05:00,35.99,36.02,35.97,35.98,27160.0,35.8288,35.8586,35.8089,35.8188,27160.0
2023-09-22 13:10:00,35.98,36.01,35.98,36.0,13565.0,35.8188,35.8487,35.8188,35.8387,13565.0
2023-09-22 13:15:00,36.0,36.01,35.99,35.99,11655.0,35.8387,35.8487,35.8288,35.8288,11655.0
2023-09-22 13:20:00,35.98,35.99,35.94,35.95,11688.0,35.8188,35.8288,35.779,35.789,11688.0
2023-09-22 13:25:00,35.96,35.97,35.94,35.96,9469.0,35.7989,35.8089,35.779,35.7989,9469.0
2023-09-22 13:30:00,35.95,35.96,35.91,35.94,13253.0,35.789,35.7989,35.7491,35.779,13253.0
2023-09-22 13:35:00,35.95,35.96,35.9,35.93,12739.0,35.789,35.7989,35.7392,35.769,12739.0
2023-09-22 13:40:00,35.93,35.93,35.91,35.93,9602.0,35.769,35.769,35.7491,35.769,9602.0
2023-09-22 13:45:00,35.92,35.93,35.9,35.93,19720.0,35.7591,35.769,35.7392,35.769,19720.0
2023-09-22 13:50:00,35.94,35.97,35.93,35.93,11876.0,35.779,35.8089,35.769,35.769,11876.0
2023-09-22 13:55:00,35.94,35.94,35.9,35.93,14695.0,35.779,35.779,35.7392,35.769,14695.0
2023-09-22 14:00:00,35.92,35.96,35.92,35.93,12071.0,35.7591,35.7989,35.7591,35.769,12071.0
2023-09-22 14:05:00,35.94,35.95,35.92,35.94,5878.0,35.779,35.789,35.7591,35.779,5878.0
2023-09-22 14:10:00,35.94,35.94,35.89,35.9,17513.0,35.779,35.779,35.7292,35.7392,17513.0
2023-09-22 14:15:00,35.9,35.91,35.9,35.9,14722.0,35.7392,35.7491,35.7392,35.7392,14722.0
2023-09-22 14:20:00,35.91,35.97,35.88,35.97,16218.0,35.7491,35.8089,35.7193,35.8089,16218.0
2023-09-22 14:25:00,35.97,36.01,35.97,36.0,35925.0,35.8089,35.8487,35.8089,35.8387,35925.0
2023-09-22 14:30:00,36.0,36.0,35.95,35.97,13890.0,35.8387,35.8387,35.789,35.8089,13890.0
2023-09-22 14:35:00,35.97,35.98,35.94,35.95,15707.0,35.8089,35.8188,35.779,35.789,15707.0
2023-09-22 14:40:00,35.96,35.97,35.94,35.95,13622.0,35.7989,35.8089,35.779,35.789,13622.0
2023-09-22 14:45:00,35.95,35.96,35.95,35.96,5844.0,35.789,35.7989,35.789,35.7989,5844.0
2023-09-22 14:50:00,35.96,36.0,35.95,35.99,24031.0,35.7989,35.8387,35.789,35.8288,24031.0
2023-09-22 14:55:00,35.99,36.0,35.98,36.0,17459.0,35.8288,35.8387,35.8188,35.8387,17459.0
2023-09-22 15:00:00,36.0,36.02,35.98,36.0,35615.0,35.8387,35.8586,35.8188,35.8387,35615.0
2023-09-22 15:05:00,36.01,36.02,35.98,36.02,23659.0,35.8487,35.8586,35.8188,35.8586,23659.0
2023-09-22 15:10:00,36.02,36.02,36.0,36.0,15387.0,35.8586,35.8586,35.8387,35.8387,15387.0
2023-09-22 15:15:00,36.01,36.02,35.99,36.0,16375.0,35.8487,35.8586,35.8288,35.8387,16375.0
2023-09-22 15:20:00,36.0,36.02,35.97,35.97,23799.0,35.8387,35.8586,35.8089,35.8089,23799.0
2023-09-22 15:25:00,35.98,36.0,35.96,35.99,14715.0,35.8188,35.8387,35.7989,35.8288,14715.0
2023-09-22 15:30:00,36.0,36.0,35.94,35.95,22591.0,35.8387,35.8387,35.779,35.789,22591.0
2023-09-22 15:35:00,35.95,35.98,35.93,35.97,19284.0,35.789,35.8188,35.769,35.8089,19284.0
2023-09-22 15:40:00,35.98,35.98,35.93,35.94,26708.0,35.8188,35.8188,35.769,35.779,26708.0
2023-09-22 15:45:00,35.94,35.95,35.88,35.89,50678.0,35.779,35.789,35.7193,35.7292,50678.0
2023-09-22 15:50:00,35.88,35.88,35.8,35.8,69143.0,35.7193,35.7193,35.6396,35.6396,69143.0
2023-09-22 15:55:00,35.8,35.85,35.79,35.83,151548.0,35.6396,35.6894,35.6297,35.6695,151548.0
2023-09-25 09:30:00,35.01,35.53,35.0,35.53,102867.0,34.8532,35.3708,34.8432,35.3708,102867.0
2023-09-25 09:35:00,35.53,35.61,35.46,35.54,84166.0,35.3708,35.4505,35.3012,35.3808,84166.0
2023-09-25 09:40:00,35.55,35.61,35.5,35.57,43391.0,35.3907,35.4505,35.341,35.4107,43391.0
2023-09-25 09:45:00,35.56,35.59,35.49,35.59,39311.0,35.4007,35.4306,35.331,35.4306,39311.0
2023-09-25 09:50:00,35.59,35.65,35.57,35.63,33529.0,35.4306,35.4903,35.4107,35.4704,33529.0
2023-09-25 09:55:00,35.64,35.75,35.63,35.68,36703.0,35.4803,35.5899,35.4704,35.5202,36703.0
2023-09-25 10:00:00,35.68,35.69,35.61,35.66,26888.0,35.5202,35.5301,35.4505,35.5003,26888.0
2023-09-25 10:05:00,35.65,35.7,35.64,35.67,30003.0,35.4903,35.5401,35.4803,35.5102,30003.0
2023-09-25 10:10:00,35.67,35.74,35.62,35.72,34941.0,35.5102,35.5799,35.4604,35.56,34941.0
2023-09-25 10:15:00,35.71,35.75,35.68,35.71,20182.0,35.55,35.5899,35.5202,35.55,20182.0
2023-09-25 10:20:00,35.71,35.74,35.69,35.71,15497.0,35.55,35.5799,35.5301,35.55,15497.0
2023-09-25 10:25:00,35.71,35.82,35.69,35.79,33763.0,35.55,35.6595,35.5301,35.6297,33763.0
2023-09-25 10:30:00,35.78,35.82,35.78,35.82,27732.0,35.6197,35.6595,35.6197,35.6595,27732.0
2023-09-25 10:35:00,35.82,35.82,35.76,35.77,21392.0,35.6595,35.6595,35.5998,35.6098,21392.0
2023-09-25 10:40:00,35.77,35.78,35.72,35.73,27342.0,35.6098,35.6197,35.56,35.5699,27342.0
2023-09-25 10:45:00,35.74,35.81,35.74,35.8,21891.0,35.5799,35.6496,35.5799,35.6396,21891.0
2023-09-25 10:50:00,35.8,35.81,35.7,35.72,20445.0,35.6396,35.6496,35.5401,35.56,20445.0
2023-09-25 10:55:00,35.71,35.71,35.66,35.7,18754.0,35.55,35.55,35.5003,35.5401,18754.0
2023-09-25 11:00:00,35.7,35.74,35.67,35.73,22714.0,35.5401,35.5799,35.5102,35.5699,22714.0
2023-09-25 11:05:00,35.73,35.8,35.72,35.8,19514.0,35.5699,35.6396,35.56,35.6396,19514.0
2023-09-25 11:10:00,35.79,35.83,35.79,35.81,19395.0,35.6297,35.6695,35.6297,35.6496,19395.0
2023-09-25 11:15:00,35.82,35.83,35.77,35.83,34211.0,35.6595,35.6695,35.6098,35.6695,34211.0
2023-09-25 11:20:00,35.82,35.83,35.77,35.8,19858.0,35.6595,35.6695,35.6098,35.6396,19858.0
2023-09-25 11:25:00,35.81,35.82,35.73,35.75,29557.0,35.6496,35.6595,35.5699,35.5899,29557.0
2023-09-25 11:30:00,35.76,35.79,35.75,35.78,17544.0,35.5998,35.6297,35.5899,35.6197,17544.0
2023-09-25 11:35:00,35.79,35.79,35.77,35.79,19038.0,35.6297,35.6297,35.6098,35.6297,19038.0
2023-09-25 11:40:00,35.78,35.79,35.75,35.79,18063.0,35.6197,35.6297,35.5899,35.6297,18063.0
2023-09-25 11:45:00,35.8,35.81,35.77,35.8,27003.0,35.6396,35.6496,35.6098,35.6396,27003.0
2023-09-25 11:50:00,35.8,35.85,35.79,35.84,17471.0,35.6396,35.6894,35.6297,35.6795,17471.0
2023-09-25 11:55:00,35.84,35.86,35.81,35.82,15538.0,35.6795,35.6994,35.6496,35.6595,15538.0
2023-09-25 12:00:00,35.83,35.87,35.83,35.87,11368.0,35.6695,35.7093,35.6695,35.7093,11368.0
2023-09-25 12:05:00,35.87,35.89,35.87,35.89,16311.0,35.7093,35.7292,35.7093,35.7292,16311.0
2023-09-25 12:10:00,35.89,35.89,35.85,35.87,14297.0,35.7292,35.7292,35.6894,35.7093,14297.0
2023-09-25 12:15:00,35.87,35.88,35.85,35.88,13235.0,35.7093,35.7193,35.6894,35.7193,13235.0
2023-09-25 12:20:00,35.88,35.89,35.86,35.89,9599.0,35.7193,35.7292,35.6994,35.7292,9599.0
2023-09-25 12:25:00,35.89,35.91,35.88,35.9,31799.0,35.7292,35.7491,35.7193,35.7392,31799.0
2023-09-25 12:30:00,35.9,35.9,35.84,35.86,18953.0,35.7392,35.7392,35.6795,35.6994,18953.0
2023-09-25 12:35:00,35.85,35.88,35.84,35.86,18857.0,35.6894,35.7193,35.6795,35.6994,18857.0
2023-09-25 12:40:00,35.86,35.87,35.85,35.86,11724.0,35.6994,35.7093,35.6894,35.6994,11724.0
2023-09-25 12:45:00,35.85,35.86,35.82,35.85,14160.0,35.6894,35.6994,35.6595,35.6894,14160.0
2023-09-25 12:50:00,35.84,35.84,35.79,35.83,13948.0,35.6795,35.6795,35.6297,35.6695,13948.0
2023-09-25 12:55:00,35.83,35.84,35.81,35.83,7770.0,35.6695,35.6795,35.6496,35.6695,7770.0
2023-09-25 13:00:00,35.83,35.85,35.81,35.81,14292.0,35.6695,35.6894,35.6496,35.6496,14292.0
2023-09-25 13:05:00,35.8,35.88,35.8,35.88,10910.0,35.6396,35.7193,35.6396,35.7193,10910.0
2023-09-25 13:10:00,35.88,35.89,35.87,35.89,9290.0,35.7193,35.7292,35.7093,35.7292,9290.0
2023-09-25 13:15:00,35.89,35.89,35.87,35.87,17564.0,35.7292,35.7292,35.7093,35.7093,17564.0
2023-09-25 13:20:00,35.86,35.87,35.83,35.84,18349.0,35.6994,35.7093,35.6695,35.6795,18349.0
2023-09-25 13:25:00,35.84,35.85,35.81,35.82,12608.0,35.6795,35.6894,35.6496,35.6595,12608.0
2023-09-25 13:30:00,35.83,35.84,35.81,35.83,11651.0,35.6695,35.6795,35.6496,35.6695,11651.0
2023-09-25 13:35:00,35.83,35.84,35.81,35.82,9696.0,35.6695,35.6795,35.6496,35.6595,9696.0
2023-09-25 13:40:00,35.82,35.85,35.81,35.83,36437.0,35.6595,35.6894,35.6496,35.6695,36437.0
2023-09-25 13:45:00,35.83,35.86,35.82,35.82,19168.0,35.6695,35.6994,35.6595,35.6595,19168.0
2023-09-25 13:50:00,35.82,35.84,35.81,35.83,9646.0,35.6595,35.6795,35.6496,35.6695,9646.0
2023-09-25 13:55:00,35.83,35.87,35.82,35.85,14870.0,35.6695,35.7093,35.6595,35.6894,14870.0
2023-09-25 14:00:00,35.86,35.87,35.85,35.87,10429.0,35.6994,35.7093,35.6894,35.7093,10429.0
2023-09-25 14:05:00,35.87,35.88,35.84,35.84,14851.0,35.7093,35.7193,35.6795,35.6795,14851.0
2023-09-25 14:10:00,35.84,35.86,35.82,35.84,14428.0,35.6795,35.6994,35.6595,35.6795,14428.0
2023-09-25 14:15:00,35.84,35.86,35.83,35.85,11626.0,35.6795,35.6994,35.6695,35.6894,11626.0
2023-09-25 14:20:00,35.85,35.87,35.83,35.84,11830.0,35.6894,35.7093,35.6695,35.6795,11830.0
2023-09-25 14:25:00,35.84,35.88,35.83,35.88,16589.0,35.6795,35.7193,35.6695,35.7193,16589.0
2023-09-25 14:30:00,35.88,35.88,35.86,35.86,13956.0,35.7193,35.7193,35.6994,35.6994,13956.0
2023-09-25 14:35:00,35.87,35.89,35.85,35.87,12217.0,35.7093,35.7292,35.6894,35.7093,12217.0
2023-09-25 14:40:00,35.87,35.89,35.83,35.83,15156.0,35.7093,35.7292,35.6695,35.6695,15156.0
2023-09-25 14:45:00,35.84,35.87,35.83,35.86,12344.0,35.6795,35.7093,35.6695,35.6994,12344.0
2023-09-25 14:50:00,35.86,35.88,35.85,35.87,8915.0,35.6994,35.7193,35.6894,35.7093,8915.0
2023-09-25 14:55:00,35.87,35.88,35.84,35.84,15554.0,35.7093,35.7193,35.6795,35.6795,15554.0
2023-09-25 15:00:00,35.84,35.86,35.79,35.81,21350.0,35.6795,35.6994,35.6297,35.6496,21350.0
2023-09-25 15:05:00,35.81,35.82,35.76,35.77,16018.0,35.6496,35.6595,35.5998,35.6098,16018.0
2023-09-25 15:10:00,35.77,35.78,35.75,35.77,21400.0,35.6098,35.6197,35.5899,35.6098,21400.0
2023-09-25 15:15:00,35.78,35.84,35.78,35.83,21566.0,35.6197,35.6795,35.6197,35.6695,21566.0
2023-09-25 15:20:00,35.83,35.83,35.79,35.81,18413.0,35.6695,35.6695,35.6297,35.6496,18413.0
2023-09-25 15:25:00,35.8,35.82,35.79,35.8,14620.0,35.6396,35.6595,35.6297,35.6396,14620.0
2023-09-25 15:30:00,35.8,35.83,35.8,35.8,31062.0,35.6396,35.6695,35.6396,35.6396,31062.0
2023-09-25 15:35:00,35.81,35.83,35.79,35.83,38163.0,35.6496,35.6695,35.6297,35.6695,38163.0
2023-09-25 15:40:00,35.83,35.83,35.81,35.82,16593.0,35.6695,35.6695,35.6496,35.6595,16593.0
2023-09-25 15:45:00,35.82,35.84,35.81,35.84,40862.0,35.6595,35.6795,35.6496,35.6795,40862.0
2023-09-25 15:50:00,35.83,35.86,35.74,35.76,78461.0,35.6695,35.6994,35.5799,35.5998,78461.0
2023-09-25 15:55:00,35.75,35.86,35.74,35.85,134001.0,35.5899,35.6994,35.5799,35.6894,134001.0
2023-09-26 09:30:00,35.4,35.56,35.31,35.39,64018.0,35.2414,35.4007,35.1518,35.2315,64018.0
2023-09-26 09:35:00,35.4,35.51,35.39,35.44,34578.0,35.2414,35.3509,35.2315,35.2812,34578.0
2023-09-26 09:40:00,35.44,35.52,35.42,35.45,75313.0,35.2812,35.3609,35.2613,35.2912,75313.0
2023-09-26 09:45:00,35.45,35.45,35.3,35.3,30176.0,35.2912,35.2912,35.1419,35.1419,30176.0
2023-09-26 09:50:00,35.28,35.29,35.21,35.25,19065.0,35.122,35.1319,35.0523,35.0921,19065.0
2023-09-26 09:55:00,35.27,35.28,35.2,35.2,21409.0,35.112,35.122,35.0423,35.0423,21409.0
2023-09-26 10:00:00,35.21,35.28,35.21,35.26,24465.0,35.0523,35.122,35.0523,35.102,24465.0
2023-09-26 10:05:00,35.25,35.35,35.25,35.33,36740.0,35.0921,35.1916,35.0921,35.1717,36740.0
2023-09-26 10:10:00,35.32,35.32,35.24,35.27,23658.0,35.1618,35.1618,35.0821,35.112,23658.0
2023-09-26 10:15:00,35.27,35.27,35.24,35.26,19672.0,35.112,35.112,35.0821,35.102,19672.0
2023-09-26 10:20:00,35.26,35.31,35.24,35.3,20019.0,35.102,35.1518,35.0821,35.1419,20019.0
2023-09-26 10:25:00,35.29,35.39,35.29,35.39,31310.0,35.1319,35.2315,35.1319,35.2315,31310.0
2023-09-26 10:30:00,35.4,35.41,35.35,35.39,32998.0,35.2414,35.2514,35.1916,35.2315,32998.0
2023-09-26 10:35:00,35.39,35.42,35.38,35.38,24730.0,35.2315,35.2613,35.2215,35.2215,24730.0
2023-09-26 10:40:00,35.4,35.44,35.4,35.43,11451.0,35.2414,35.2812,35.2414,35.2713,11451.0
2023-09-26 10:45:00,35.44,35.44,35.39,35.4,17094.0,35.2812,35.2812,35.2315,35.2414,17094.0
2023-09-26 10:50:00,35.4,35.4,35.36,35.37,18913.0,35.2414,35.2414,35.2016,35.2116,18913.0
2023-09-26 10:55:00,35.38,35.42,35.37,35.42,15133.0,35.2215,35.2613,35.2116,35.2613,15133.0
2023-09-26 11:00:00,35.43,35.43,35.4,35.41,8422.0,35.2713,35.2713,35.2414,35.2514,8422.0
2023-09-26 11:05:00,35.4,35.43,35.39,35.42,5483.0,35.2414,35.2713,35.2315,35.2613,5483.0
2023-09-26 11:10:00,35.41,35.45,35.41,35.43,21219.0,35.2514,35.2912,35.2514,35.2713,21219.0
2023-09-26 11:15:00,35.42,35.45,35.41,35.44,12028.0,35.2613,35.2912,35.2514,35.2812,12028.0
2023-09-26 11:20:00,35.44,35.45,35.42,35.44,25415.0,35.2812,35.2912,35.2613,35.2812,25415.0
2023-09-26 11:25:00,35.44,35.44,35.37,35.39,28640.0,35.2812,35.2812,35.2116,35.2315,28640.0
2023-09-26 11:30:00,35.39,35.44,35.39,35.44,17176.0,35.2315,35.2812,35.2315,35.2812,17176.0
2023-09-26 11:35:00,35.43,35.44,35.42,35.44,4716.0,35.2713,35.2812,35.2613,35.2812,4716.0
2023-09-26 11:40:00,35.43,35.5,35.42,35.48,39708.0,35.2713,35.341,35.2613,35.3211,39708.0
2023-09-26 11:45:00,35.48,35.51,35.47,35.51,23951.0,35.3211,35.3509,35.3111,35.3509,23951.0
2023-09-26 11:50:00,35.51,35.52,35.48,35.5,18384.0,35.3509,35.3609,35.3211,35.341,18384.0
2023-09-26 11:55:00,35.5,35.5,35.46,35.47,19668.0,35.341,35.341,35.3012,35.3111,19668.0
2023-09-26 12:00:00,35.46,35.48,35.44,35.44,9483.0,35.3012,35.3211,35.2812,35.2812,9483.0
2023-09-26 12:05:00,35.45,35.48,35.42,35.48,20648.0,35.2912,35.3211,35.2613,35.3211,20648.0
2023-09-26 12:10:00,35.48,35.51,35.48,35.49,7995.0,35.3211,35.3509,35.3211,35.331,7995.0
2023-09-26 12:15:00,35.5,35.5,35.46,35.46,7471.0,35.341,35.341,35.3012,35.3012,7471.0
2023-09-26 12:20:00,35.46,35.49,35.43,35.48,9450.0,35.3012,35.331,35.2713,35.3211,9450.0
2023-09-26 12:25:00,35.48,35.49,35.46,35.49,8081.0,35.3211,35.331,35.3012,35.331,8081.0
2023-09-26 12:30:00,35.48,35.48,35.45,35.47,8020.0,35.3211,35.3211,35.2912,35.3111,8020.0
2023-09-26 12:35:00,35.47,35.5,35.46,35.49,5861.0,35.3111,35.341,35.3012,35.331,5861.0
2023-09-26 12:40:00,35.5,35.5,35.48,35.48,8343.0,35.341,35.341,35.3211,35.3211,8343.0
2023-09-26 12:45:00,35.48,35.49,35.47,35.48,2837.0,35.3211,35.331,35.3111,35.3211,2837.0
2023-09-26 12:50:00,35.48,35.5,35.47,35.48,14716.0,35.3211,35.341,35.3111,35.3211,14716.0
2023-09-26 12:55:00,35.48,35.5,35.48,35.48,8548.0,35.3211,35.341,35.3211,35.3211,8548.0
2023-09-26 13:00:00,35.48,35.49,35.47,35.49,12698.0,35.3211,35.331,35.3111,35.331,12698.0
2023-09-26 13:05:00,35.48,35.5,35.44,35.49,40040.0,35.3211,35.341,35.2812,35.331,40040.0
2023-09-26 13:10:00,35.49,35.53,35.48,35.51,19856.0,35.331,35.3708,35.3211,35.3509,19856.0
2023-09-26 13:15:00,35.5,35.5,35.47,35.47,15474.0,35.341,35.341,35.3111,35.3111,15474.0
2023-09-26 13:20:00,35.47,35.48,35.45,35.46,12171.0,35.3111,35.3211,35.2912,35.3012,12171.0
2023-09-26 13:25:00,35.45,35.45,35.42,35.42,10225.0,35.2912,35.2912,35.2613,35.2613,10225.0
2023-09-26 13:30:00,35.42,35.43,35.37,35.38,10475.0,35.2613,35.2713,35.2116,35.2215,10475.0
2023-09-26 13:35:00,35.38,35.38,35.27,35.29,28768.0,35.2215,35.2215,35.112,35.1319,28768.0
2023-09-26 13:40:00,35.29,35.31,35.26,35.27,24703.0,35.1319,35.1518,35.102,35.112,24703.0
2023-09-26 13:45:00,35.27,35.29,35.27,35.29,16277.0,35.112,35.1319,35.112,35.1319,16277.0
2023-09-26 13:50:00,35.29,35.31,35.26,35.29,50789.0,35.1319,35.1518,35.102,35.1319,50789.0
2023-09-26 13:55:00,35.29,35.32,35.28,35.32,25282.0,35.1319,35.1618,35.122,35.1618,25282.0
2023-09-26 14:00:00,35.31,35.32,35.28,35.3,24686.0,35.1518,35.1618,35.122,35.1419,24686.0
2023-09-26 14:05:00,35.31,35.32,35.27,35.29,15484.0,35.1518,35.1618,35.112,35.1319,15484.0
2023-09-26 14:10:00,35.29,35.29,35.26,35.29,16091.0,35.1319,35.1319,35.102,35.1319,16091.0
2023-09-26 14:15:00,35.29,35.3,35.27,35.28,15629.0,35.1319,35.1419,35.112,35.122,15629.0
2023-09-26 14:20:00,35.28,35.31,35.27,35.31,13179.0,35.122,35.1518,35.112,35.1518,13179.0
2023-09-26 14:25:00,35.31,35.33,35.3,35.33,12388.0,35.1518,35.1717,35.1419,35.1717,12388.0
2023-09-26 14:30:00,35.34,35.35,35.32,35.35,8617.0,35.1817,35.1916,35.1618,35.1916,8617.0
2023-09-26 14:35:00,35.35,35.36,35.33,35.34,10621.0,35.1916,35.2016,35.1717,35.1817,10621.0
2023-09-26 14:40:00,35.34,35.36,35.33,35.34,8432.0,35.1817,35.2016,35.1717,35.1817,8432.0
2023-09-26 14:45:00,35.34,35.37,35.32,35.34,18622.0,35.1817,35.2116,35.1618,35.1817,18622.0
2023-09-26 14:50:00,35.34,35.35,35.33,35.34,16347.0,35.1817,35.1916,35.1717,35.1817,16347.0
2023-09-26 14:55:00,35.34,35.36,35.33,35.36,12611.0,35.1817,35.2016,35.1717,35.2016,12611.0
2023-09-26 15:00:00,35.36,35.37,35.34,35.34,8190.0,35.2016,35.2116,35.1817,35.1817,8190.0
2023-09-26 15:05:00,35.34,35.39,35.34,35.39,5823.0,35.1817,35.2315,35.1817,35.2315,5823.0
2023-09-26 15:10:00,35.38,35.39,35.35,35.36,15396.0,35.2215,35.2315,35.1916,35.2016,15396.0
2023-09-26 15:15:00,35.37,35.37,35.33,35.34,4586.0,35.2116,35.2116,35.1717,35.1817,4586.0
2023-09-26 15:20:00,35.33,35.35,35.33,35.34,5273.0,35.1717,35.1916,35.1717,35.1817,5273.0
2023-09-26 15:25:00,35.33,35.36,35.31,35.36,24581.0,35.1717,35.2016,35.1518,35.2016,24581.0
2023-09-26 15:30:00,35.36,35.38,35.33,35.35,30723.0,35.2016,35.2215,35.1717,35.1916,30723.0
2023-09-26 15:35:00,35.35,35.36,35.34,35.36,11425.0,35.1916,35.2016,35.1817,35.2016,11425.0
2023-09-26 15:40:00,35.36,35.43,35.35,35.4,32834.0,35.2016,35.2713,35.1916,35.2414,32834.0
2023-09-26 15:45:00,35.41,35.41,35.35,35.36,17744.0,35.2514,35.2514,35.1916,35.2016,17744.0
2023-09-26 15:50:00,35.36,35.36,35.31,35.32,53568.0,35.2016,35.2016,35.1518,35.1618,53568.0
2023-09-26 15:55:00,35.32,35.32,35.26,35.26,112292.0,35.1618,35.1618,35.102,35.102,112292.0
2023-09-27 09:30:00,35.21,35.41,35.2,35.35,60466.0,35.0523,35.2514,35.0423,35.1916,60466.0
2023-09-27 09:35:00,35.37,35.4,35.24,35.27,28375.0,35.2116,35.2414,35.0821,35.112,28375.0
2023-09-27 09:40:00,35.27,35.33,35.26,35.33,33102.0,35.112,35.1717,35.102,35.1717,33102.0
2023-09-27 09:45:00,35.34,35.35,35.28,35.31,30664.0,35.1817,35.1916,35.122,35.1518,30664.0
2023-09-27 09:50:00,35.3,35.35,35.29,35.34,19433.0,35.1419,35.1916,35.1319,35.1817,19433.0
2023-09-27 09:55:00,35.33,35.36,35.31,35.34,41667.0,35.1717,35.2016,35.1518,35.1817,41667.0
2023-09-27 10:00:00,35.34,35.37,35.26,35.26,20257.0,35.1817,35.2116,35.102,35.102,20257.0
2023-09-27 10:05:00,35.27,35.27,35.14,35.21,18099.0,35.112,35.112,34.9826,35.0523,18099.0
2023-09-27 10:10:00,35.2,35.23,35.16,35.18,24068.0,35.0423,35.0722,35.0025,35.0224,24068.0
2023-09-27 10:15:00,35.18,35.19,35.13,35.13,21532.0,35.0224,35.0324,34.9726,34.9726,21532.0
2023-09-27 10:20:00,35.14,35.19,35.13,35.19,33079.0,34.9826,35.0324,34.9726,35.0324,33079.0
2023-09-27 10:25:00,35.19,35.23,35.15,35.19,106948.0,35.0324,35.0722,34.9925,35.0324,106948.0
2023-09-27 10:30:00,35.2,35.22,35.13,35.19,32976.0,35.0423,35.0622,34.9726,35.0324,32976.0
2023-09-27 10:35:00,35.19,35.22,35.17,35.18,39455.0,35.0324,35.0622,35.0125,35.0224,39455.0
2023-09-27 10:40:00,35.18,35.18,35.12,35.16,30665.0,35.0224,35.0224,34.9627,35.0025,30665.0
2023-09-27 10:45:00,35.16,35.21,35.14,35.18,10999.0,35.0025,35.0523,34.9826,35.0224,10999.0
2023-09-27 10:50:00,35.17,35.18,35.11,35.11,7500.0,35.0125,35.0224,34.9527,34.9527,7500.0
2023-09-27 10:55:00,35.12,35.14,35.09,35.1,8740.0,34.9627,34.9826,34.9328,34.9428,8740.0
2023-09-27 11:00:00,35.09,35.2,35.09,35.2,16303.0,34.9328,35.0423,34.9328,35.0423,16303.0
2023-09-27 11:05:00,35.19,35.24,35.19,35.23,15123.0,35.0324,35.0821,35.0324,35.0722,15123.0
2023-09-27 11:10:00,35.23,35.26,35.21,35.25,9833.0,35.0722,35.102,35.0523,35.0921,9833.0
2023-09-27 11:15:00,35.25,35.26,35.19,35.19,37477.0,35.0921,35.102,35.0324,35.0324,37477.0
2023-09-27 11:20:00,35.19,35.22,35.18,35.21,10695.0,35.0324,35.0622,35.0224,35.0523,10695.0
2023-09-27 11:25:00,35.2,35.25,35.2,35.25,18384.0,35.0423,35.0921,35.0423,35.0921,18384.0
2023-09-27 11:30:00,35.24,35.27,35.22,35.27,9095.0,35.0821,35.112,35.0622,35.112,9095.0
2023-09-27 11:35:00,35.27,35.28,35.22,35.25,7596.0,35.112,35.122,35.0622,35.0921,7596.0
2023-09-27 11:40:00,35.25,35.25,35.21,35.22,9850.0,35.0921,35.0921,35.0523,35.0622,9850.0
2023-09-27 11:45:00,35.23,35.25,35.21,35.25,13082.0,35.0722,35.0921,35.0523,35.0921,13082.0
2023-09-27 11:50:00,35.25,35.26,35.24,35.26,4619.0,35.0921,35.102,35.0821,35.102,4619.0
2023-09-27 11:55:00,35.26,35.26,35.22,35.23,7729.0,35.102,35.102,35.0622,35.0722,7729.0
2023-09-27 12:00:00,35.23,35.23,35.18,35.18,11453.0,35.0722,35.0722,35.0224,35.0224,11453.0
2023-09-27 12:05:00,35.18,35.2,35.15,35.18,13140.0,35.0224,35.0423,34.9925,35.0224,13140.0
2023-09-27 12:10:00,35.19,35.21,35.17,35.18,9304.0,35.0324,35.0523,35.0125,35.0224,9304.0
2023-09-27 12:15:00,35.18,35.19,35.13,35.18,35011.0,35.0224,35.0324,34.9726,35.0224,35011.0
2023-09-27 12:20:00,35.18,35.18,35.14,35.15,17347.0,35.0224,35.0224,34.9826,34.9925,17347.0
2023-09-27 12:25:00,35.16,35.17,35.14,35.16,17302.0,35.0025,35.0125,34.9826,35.0025,17302.0
2023-09-27 12:30:00,35.16,35.17,35.14,35.16,13020.0,35.0025,35.0125,34.9826,35.0025,13020.0
2023-09-27 12:35:00,35.16,35.19,35.12,35.13,20335.0,35.0025,35.0324,34.9627,34.9726,20335.0
2023-09-27 12:40:00,35.13,35.14,35.11,35.13,11578.0,34.9726,34.9826,34.9527,34.9726,11578.0
2023-09-27 12:45:00,35.13,35.17,35.13,35.16,9053.0,34.9726,35.0125,34.9726,35.0025,9053.0
2023-09-27 12:50:00,35.16,35.16,35.1,35.12,8605.0,35.0025,35.0025,34.9428,34.9627,8605.0
2023-09-27 12:55:00,35.12,35.13,35.1,35.13,11017.0,34.9627,34.9726,34.9428,34.9726,11017.0
2023-09-27 13:00:00,35.13,35.16,35.13,35.16,24430.0,34.9726,35.0025,34.9726,35.0025,24430.0
2023-09-27 13:05:00,35.15,35.16,35.11,35.14,11695.0,34.9925,35.0025,34.9527,34.9826,11695.0
2023-09-27 13:10:00,35.14,35.14,35.07,35.08,11976.0,34.9826,34.9826,34.9129,34.9229,11976.0
2023-09-27 13:15:00,35.08,35.09,35.06,35.07,11823.0,34.9229,34.9328,34.9029,34.9129,11823.0
2023-09-27 13:20:00,35.07,35.1,35.04,35.09,11819.0,34.9129,34.9428,34.883,34.9328,11819.0
2023-09-27 13:25:00,35.1,35.1,35.08,35.09,11474.0,34.9428,34.9428,34.9229,34.9328,11474.0
2023-09-27 13:30:00,35.1,35.15,35.09,35.14,18536.0,34.9428,34.9925,34.9328,34.9826,18536.0
2023-09-27 13:35:00,35.13,35.15,35.12,35.14,16115.0,34.9726,34.9925,34.9627,34.9826,16115.0
2023-09-27 13:40:00,35.14,35.15,35.12,35.15,10696.0,34.9826,34.9925,34.9627,34.9925,10696.0
2023-09-27 13:45:00,35.15,35.16,35.14,35.15,8824.0,34.9925,35.0025,34.9826,34.9925,8824.0
2023-09-27 13:50:00,35.16,35.18,35.15,35.18,6606.0,35.0025,35.0224,34.9925,35.0224,6606.0
2023-09-27 13:55:00,35.18,35.19,35.17,35.17,10881.0,35.0224,35.0324,35.0125,35.0125,10881.0
2023-09-27 14:00:00,35.17,35.19,35.16,35.18,7484.0,35.0125,35.0324,35.0025,35.0224,7484.0
2023-09-27 14:05:00,35.18,35.19,35.16,35.17,5703.0,35.0224,35.0324,35.0025,35.0125,5703.0
2023-09-27 14:10:00,35.16,35.19,35.13,35.15,33721.0,35.0025,35.0324,34.9726,34.9925,33721.0
2023-09-27 14:15:00,35.15,35.16,35.12,35.13,13961.0,34.9925,35.0025,34.9627,34.9726,13961.0
2023-09-27 14:20:00,35.13,35.15,35.12,35.15,17536.0,34.9726,34.9925,34.9627,34.9925,17536.0
2023-09-27 14:25:00,35.15,35.19,35.14,35.19,29375.0,34.9925,35.0324,34.9826,35.0324,29375.0
2023-09-27 14:30:00,35.19,35.29,35.18,35.25,47812.0,35.0324,35.1319,35.0224,35.0921,47812.0
2023-09-27 14:35:00,35.26,35.33,35.26,35.33,19681.0,35.102,35.1717,35.102,35.1717,19681.0
2023-09-27 14:40:00,35.33,35.36,35.33,35.36,17911.0,35.1717,35.2016,35.1717,35.2016,17911.0
2023-09-27 14:45:00,35.36,35.37,35.31,35.33,8751.0,35.2016,35.2116,35.1518,35.1717,8751.0
2023-09-27 14:50:00,35.33,35.34,35.31,35.34,10894.0,35.1717,35.1817,35.1518,35.1817,10894.0
2023-09-27 14:55:00,35.34,35.35,35.33,35.34,6124.0,35.1817,35.1916,35.1717,35.1817,6124.0
2023-09-27 15:00:00,35.34,35.44,35.33,35.44,29555.0,35.1817,35.2812,35.1717,35.2812,29555.0
2023-09-27 15:05:00,35.44,35.47,35.43,35.47,11800.0,35.2812,35.3111,35.2713,35.3111,11800.0
2023-09-27 15:10:00,35.48,35.49,35.45,35.45,12253.0,35.3211,35.331,35.2912,35.2912,12253.0
2023-09-27 15:15:00,35.45,35.48,35.43,35.44,7259.0,35.2912,35.3211,35.2713,35.2812,7259.0
2023-09-27 15:20:00,35.45,35.46,35.44,35.45,12000.0,35.2912,35.3012,35.2812,35.2912,12000.0
2023-09-27 15:25:00,35.45,35.46,35.42,35.42,15677.0,35.2912,35.3012,35.2613,35.2613,15677.0
2023-09-27 15:30:00,35.41,35.43,35.39,35.42,12725.0,35.2514,35.2713,35.2315,35.2613,12725.0
2023-09-27 15:35:00,35.41,35.41,35.37,35.4,22611.0,35.2514,35.2514,35.2116,35.2414,22611.0
2023-09-27 15:40:00,35.39,35.4,35.36,35.4,22363.0,35.2315,35.2414,35.2016,35.2414,22363.0
2023-09-27 15:45:00,35.4,35.44,35.38,35.44,45065.0,35.2414,35.2812,35.2215,35.2812,45065.0
2023-09-27 15:50:00,35.44,35.49,35.42,35.48,68927.0,35.2812,35.331,35.2613,35.3211,68927.0
2023-09-27 15:55:00,35.48,35.48,35.4,35.43,104869.0,35.3211,35.3211,35.2414,35.2713,104869.0
2023-09-28 09:30:00,34.71,35.04,34.69,35.0,122280.0,34.5545,34.883,34.5346,34.8432,122280.0
2023-09-28 09:35:00,35.01,35.03,34.82,35.0,91630.0,34.8532,34.8731,34.664,34.8432,91630.0
2023-09-28 09:40:00,35.0,35.02,34.77,34.81,136007.0,34.8432,34.8631,34.6142,34.6541,136007.0
2023-09-28 09:45:00,34.8,34.85,34.7,34.71,61712.0,34.6441,34.6939,34.5446,34.5545,61712.0
2023-09-28 09:50:00,34.72,34.83,34.72,34.82,59550.0,34.5645,34.674,34.5645,34.664,59550.0
2023-09-28 09:55:00,34.82,34.84,34.79,34.82,59464.0,34.664,34.6839,34.6342,34.664,59464.0
2023-09-28 10:00:00,34.82,34.91,34.81,34.91,63679.0,34.664,34.7536,34.6541,34.7536,63679.0
2023-09-28 10:05:00,34.9,34.9,34.82,34.88,55196.0,34.7437,34.7437,34.664,34.7238,55196.0
2023-09-28 10:10:00,34.87,34.95,34.86,34.9,76692.0,34.7138,34.7934,34.7038,34.7437,76692.0
2023-09-28 10:15:00,34.91,34.96,34.84,34.96,46913.0,34.7536,34.8034,34.6839,34.8034,46913.0
2023-09-28 10:20:00,34.96,35.01,34.9,34.95,78964.0,34.8034,34.8532,34.7437,34.7934,78964.0
2023-09-28 10:25:00,34.95,35.01,34.92,35.0,36194.0,34.7934,34.8532,34.7636,34.8432,36194.0
2023-09-28 10:30:00,35.0,35.02,34.9,34.94,39578.0,34.8432,34.8631,34.7437,34.7835,39578.0
2023-09-28 10:35:00,34.94,35.01,34.93,35.0,40315.0,34.7835,34.8532,34.7735,34.8432,40315.0
2023-09-28 10:40:00,34.99,35.02,34.97,35.0,37925.0,34.8333,34.8631,34.8133,34.8432,37925.0
2023-09-28 10:45:00,35.0,35.16,34.99,35.0,162467.0,34.8432,35.0025,34.8333,34.8432,162467.0
2023-09-28 10:50:00,34.99,35.02,34.98,35.01,23218.0,34.8333,34.8631,34.8233,34.8532,23218.0
2023-09-28 10:55:00,35.01,35.04,35.0,35.01,27102.0,34.8532,34.883,34.8432,34.8532,27102.0
2023-09-28 11:00:00,35.02,35.07,35.0,35.05,59783.0,34.8631,34.9129,34.8432,34.893,59783.0
2023-09-28 11:05:00,35.04,35.08,35.04,35.06,27758.0,34.883,34.9229,34.883,34.9029,27758.0
2023-09-28 11:10:00,35.06,35.07,35.03,35.07,22678.0,34.9029,34.9129,34.8731,34.9129,22678.0
2023-09-28 11:15:00,35.07,35.11,35.06,35.07,44380.0,34.9129,34.9527,34.9029,34.9129,44380.0
2023-09-28 11:20:00,35.07,35.09,35.03,35.09,36960.0,34.9129,34.9328,34.8731,34.9328,36960.0
2023-09-28 11:25:00,35.08,35.12,35.07,35.11,17159.0,34.9229,34.9627,34.9129,34.9527,17159.0
2023-09-28 11:30:00,35.11,35.15,35.11,35.15,21558.0,34.9527,34.9925,34.9527,34.9925,21558.0
2023-09-28 11:35:00,35.15,35.17,35.14,35.15,20247.0,34.9925,35.0125,34.9826,34.9925,20247.0
2023-09-28 11:40:00,35.15,35.21,35.14,35.2,24812.0,34.9925,35.0523,34.9826,35.0423,24812.0
2023-09-28 11:45:00,35.2,35.22,35.17,35.19,22103.0,35.0423,35.0622,35.0125,35.0324,22103.0
2023-09-28 11:50:00,35.19,35.23,35.17,35.19,18733.0,35.0324,35.0722,35.0125,35.0324,18733.0
2023-09-28 11:55:00,35.19,35.2,35.17,35.2,15582.0,35.0324,35.0423,35.0125,35.0423,15582.0
2023-09-28 12:00:00,35.19,35.2,35.07,35.1,21102.0,35.0324,35.0423,34.9129,34.9428,21102.0
2023-09-28 12:05:00,35.09,35.12,35.06,35.1,21785.0,34.9328,34.9627,34.9029,34.9428,21785.0
2023-09-28 12:10:00,35.1,35.1,35.07,35.09,19908.0,34.9428,34.9428,34.9129,34.9328,19908.0
2023-09-28 12:15:00,35.09,35.16,35.08,35.15,19847.0,34.9328,35.0025,34.9229,34.9925,19847.0
2023-09-28 12:20:00,35.16,35.17,35.13,35.15,23626.0,35.0025,35.0125,34.9726,34.9925,23626.0
2023-09-28 12:25:00,35.14,35.18,35.13,35.18,19388.0,34.9826,35.0224,34.9726,35.0224,19388.0
2023-09-28 12:30:00,35.18,35.18,35.14,35.15,21069.0,35.0224,35.0224,34.9826,34.9925,21069.0
2023-09-28 12:35:00,35.16,35.16,35.14,35.15,17973.0,35.0025,35.0025,34.9826,34.9925,17973.0
2023-09-28 12:40:00,35.14,35.18,35.13,35.16,33904.0,34.9826,35.0224,34.9726,35.0025,33904.0
2023-09-28 12:45:00,35.16,35.16,35.09,35.1,14533.0,35.0025,35.0025,34.9328,34.9428,14533.0
2023-09-28 12:50:00,35.08,35.13,35.07,35.07,19567.0,34.9229,34.9726,34.9129,34.9129,19567.0
2023-09-28 12:55:00,35.06,35.08,35.05,35.06,10828.0,34.9029,34.9229,34.893,34.9029,10828.0
2023-09-28 13:00:00,35.07,35.09,35.03,35.03,17138.0,34.9129,34.9328,34.8731,34.8731,17138.0
2023-09-28 13:05:00,35.03,35.05,35.01,35.03,17280.0,34.8731,34.893,34.8532,34.8731,17280.0
2023-09-28 13:10:00,35.03,35.05,35.03,35.05,12494.0,34.8731,34.893,34.8731,34.893,12494.0
2023-09-28 13:15:00,35.04,35.04,35.02,35.03,8458.0,34.883,34.883,34.8631,34.8731,8458.0
2023-09-28 13:20:00,35.02,35.06,35.02,35.05,13851.0,34.8631,34.9029,34.8631,34.893,13851.0
2023-09-28 13:25:00,35.04,35.11,35.03,35.1,53944.0,34.883,34.9527,34.8731,34.9428,53944.0
2023-09-28 13:30:00,35.11,35.12,35.05,35.07,45665.0,34.9527,34.9627,34.893,34.9129,45665.0
2023-09-28 13:35:00,35.07,35.14,35.06,35.12,22565.0,34.9129,34.9826,34.9029,34.9627,22565.0
2023-09-28 13:40:00,35.13,35.13,35.11,35.12,22136.0,34.9726,34.9726,34.9527,34.9627,22136.0
2023-09-28 13:45:00,35.13,35.16,35.12,35.14,20588.0,34.9726,35.0025,34.9627,34.9826,20588.0
2023-09-28 13:50:00,35.14,35.15,35.13,35.15,14799.0,34.9826,34.9925,34.9726,34.9925,14799.0
2023-09-28 13:55:00,35.15,35.15,35.13,35.14,13860.0,34.9925,34.9925,34.9726,34.9826,13860.0
2023-09-28 14:00:00,35.14,35.15,35.14,35.15,12621.0,34.9826,34.9925,34.9826,34.9925,12621.0
2023-09-28 14:05:00,35.15,35.17,35.13,35.16,53093.0,34.9925,35.0125,34.9726,35.0025,53093.0
2023-09-28 14:10:00,35.16,35.19,35.14,35.19,21176.0,35.0025,35.0324,34.9826,35.0324,21176.0
2023-09-28 14:15:00,35.19,35.2,35.18,35.19,14834.0,35.0324,35.0423,35.0224,35.0324,14834.0
2023-09-28 14:20:00,35.19,35.2,35.15,35.16,34152.0,35.0324,35.0423,34.9925,35.0025,34152.0
2023-09-28 14:25:00,35.15,35.17,35.15,35.16,26873.0,34.9925,35.0125,34.9925,35.0025,26873.0
2023-09-28 14:30:00,35.16,35.17,35.1,35.1,26281.0,35.0025,35.0125,34.9428,34.9428,26281.0
2023-09-28 14:35:00,35.09,35.12,35.06,35.11,18422.0,34.9328,34.9627,34.9029,34.9527,18422.0
2023-09-28 14:40:00,35.12,35.12,35.09,35.11,24329.0,34.9627,34.9627,34.9328,34.9527,24329.0
2023-09-28 14:45:00,35.11,35.11,35.07,35.09,10793.0,34.9527,34.9527,34.9129,34.9328,10793.0
2023-09-28 14:50:00,35.09,35.11,35.07,35.08,22221.0,34.9328,34.9527,34.9129,34.9229,22221.0
2023-09-28 14:55:00,35.08,35.1,35.07,35.09,17772.0,34.9229,34.9428,34.9129,34.9328,17772.0
2023-09-28 15:00:00,35.09,35.11,35.08,35.08,23404.0,34.9328,34.9527,34.9229,34.9229,23404.0
2023-09-28 15:05:00,35.09,35.1,35.07,35.09,29277.0,34.9328,34.9428,34.9129,34.9328,29277.0
2023-09-28 15:10:00,35.09,35.11,35.08,35.09,33116.0,34.9328,34.9527,34.9229,34.9328,33116.0
2023-09-28 15:15:00,35.09,35.16,35.09,35.16,24582.0,34.9328,35.0025,34.9328,35.0025,24582.0
2023-09-28 15:20:00,35.15,35.16,35.14,35.16,22203.0,34.9925,35.0025,34.9826,35.0025,22203.0
2023-09-28 15:25:00,35.16,35.17,35.15,35.16,25245.0,35.0025,35.0125,34.9925,35.0025,25245.0
2023-09-28 15:30:00,35.16,35.18,35.12,35.13,29196.0,35.0025,35.0224,34.9627,34.9726,29196.0
2023-09-28 15:35:00,35.13,35.13,35.1,35.11,22958.0,34.9726,34.9726,34.9428,34.9527,22958.0
2023-09-28 15:40:00,35.11,35.16,35.1,35.15,53067.0,34.9527,35.0025,34.9428,34.9925,53067.0
2023-09-28 15:45:00,35.15,35.15,35.11,35.13,36373.0,34.9925,34.9925,34.9527,34.9726,36373.0
2023-09-28 15:50:00,35.12,35.14,35.07,35.08,92685.0,34.9627,34.9826,34.9129,34.9229,92685.0
2023-09-28 15:55:00,35.07,35.1,35.06,35.08,163859.0,34.9129,34.9428,34.9029,34.9229,163859.0
2023-09-29 09:30:00,35.69,35.8,35.41,35.52,131516.0,35.5301,35.6396,35.2514,35.3609,131516.0
2023-09-29 09:35:00,35.53,35.64,35.49,35.61,51024.0,35.3708,35.4803,35.331,35.4505,51024.0
2023-09-29 09:40:00,35.61,35.68,35.55,35.6,38271.0,35.4505,35.5202,35.3907,35.4405,38271.0
2023-09-29 09:45:00,35.62,35.75,35.62,35.7,38810.0,35.4604,35.5899,35.4604,35.5401,38810.0
2023-09-29 09:50:00,35.7,35.74,35.67,35.72,21164.0,35.5401,35.5799,35.5102,35.56,21164.0
2023-09-29 09:55:00,35.72,35.75,35.64,35.66,8090.0,35.56,35.5899,35.4803,35.5003,8090.0
2023-09-29 10:00:00,35.66,35.66,35.49,35.52,16553.0,35.5003,35.5003,35.331,35.3609,16553.0
2023-09-29 10:05:00,35.51,35.55,35.49,35.52,23638.0,35.3509,35.3907,35.331,35.3609,23638.0
2023-09-29 10:10:00,35.51,35.53,35.48,35.5,19606.0,35.3509,35.3708,35.3211,35.341,19606.0
2023-09-29 10:15:00,35.5,35.55,35.47,35.49,15587.0,35.341,35.3907,35.3111,35.331,15587.0
2023-09-29 10:20:00,35.5,35.51,35.32,35.36,25402.0,35.341,35.3509,35.1618,35.2016,25402.0
2023-09-29 10:25:00,35.36,35.39,35.34,35.34,18757.0,35.2016,35.2315,35.1817,35.1817,18757.0
2023-09-29 10:30:00,35.34,35.36,35.29,35.32,15754.0,35.1817,35.2016,35.1319,35.1618,15754.0
2023-09-29 10:35:00,35.33,35.34,35.26,35.3,27845.0,35.1717,35.1817,35.102,35.1419,27845.0
2023-09-29 10:40:00,35.3,35.35,35.3,35.34,12757.0,35.1419,35.1916,35.1419,35.1817,12757.0
2023-09-29 10:45:00,35.34,35.36,35.3,35.36,12718.0,35.1817,35.2016,35.1419,35.2016,12718.0
2023-09-29 10:50:00,35.34,35.36,35.32,35.34,10023.0,35.1817,35.2016,35.1618,35.1817,10023.0
2023-09-29 10:55:00,35.33,35.36,35.28,35.3,13720.0,35.1717,35.2016,35.122,35.1419,13720.0
2023-09-29 11:00:00,35.3,35.31,35.24,35.27,12751.0,35.1419,35.1518,35.0821,35.112,12751.0
2023-09-29 11:05:00,35.26,35.3,35.24,35.26,12306.0,35.102,35.1419,35.0821,35.102,12306.0
2023-09-29 11:10:00,35.27,35.34,35.27,35.34,28967.0,35.112,35.1817,35.112,35.1817,28967.0
2023-09-29 11:15:00,35.33,35.42,35.33,35.34,21577.0,35.1717,35.2613,35.1717,35.1817,21577.0
2023-09-29 11:20:00,35.33,35.39,35.32,35.38,13432.0,35.1717,35.2315,35.1618,35.2215,13432.0
2023-09-29 11:25:00,35.37,35.38,35.28,35.29,23105.0,35.2116,35.2215,35.122,35.1319,23105.0
2023-09-29 11:30:00,35.29,35.3,35.26,35.3,35497.0,35.1319,35.1419,35.102,35.1419,35497.0
2023-09-29 11:35:00,35.3,35.31,35.21,35.22,22859.0,35.1419,35.1518,35.0523,35.0622,22859.0
2023-09-29 11:40:00,35.23,35.24,35.19,35.22,7794.0,35.0722,35.0821,35.0324,35.0622,7794.0
2023-09-29 11:45:00,35.22,35.23,35.19,35.2,12056.0,35.0622,35.0722,35.0324,35.0423,12056.0
2023-09-29 11:50:00,35.19,35.21,35.16,35.18,26025.0,35.0324,35.0523,35.0025,35.0224,26025.0
2023-09-29 11:55:00,35.18,35.25,35.18,35.23,11648.0,35.0224,35.0921,35.0224,35.0722,11648.0
2023-09-29 12:00:00,35.22,35.23,35.17,35.19,7527.0,35.0622,35.0722,35.0125,35.0324,7527.0
2023-09-29 12:05:00,35.18,35.18,35.14,35.15,18851.0,35.0224,35.0224,34.9826,34.9925,18851.0
2023-09-29 12:10:00,35.15,35.18,35.09,35.11,15781.0,34.9925,35.0224,34.9328,34.9527,15781.0
2023-09-29 12:15:00,35.11,35.17,35.07,35.16,59178.0,34.9527,35.0125,34.9129,35.0025,59178.0
2023-09-29 12:20:00,35.16,35.18,35.13,35.15,8644.0,35.0025,35.0224,34.9726,34.9925,8644.0
2023-09-29 12:25:00,35.14,35.16,35.12,35.12,11622.0,34.9826,35.0025,34.9627,34.9627,11622.0
2023-09-29 12:30:00,35.12,35.16,35.12,35.13,12592.0,34.9627,35.0025,34.9627,34.9726,12592.0
2023-09-29 12:35:00,35.14,35.17,35.14,35.15,8143.0,34.9826,35.0125,34.9826,34.9925,8143.0
2023-09-29 12:40:00,35.15,35.19,35.13,35.13,23901.0,34.9925,35.0324,34.9726,34.9726,23901.0
2023-09-29 12:45:00,35.14,35.17,35.06,35.07,28289.0,34.9826,35.0125,34.9029,34.9129,28289.0
2023-09-29 12:50:00,35.07,35.07,35.03,35.04,9192.0,34.9129,34.9129,34.8731,34.883,9192.0
2023-09-29 12:55:00,35.05,35.08,35.04,35.07,10516.0,34.893,34.9229,34.883,34.9129,10516.0
2023-09-29 13:00:00,35.06,35.06,35.01,35.05,24365.0,34.9029,34.9029,34.8532,34.893,24365.0
2023-09-29 13:05:00,35.05,35.06,35.0,35.01,62896.0,34.893,34.9029,34.8432,34.8532,62896.0
2023-09-29 13:10:00,35.01,35.03,35.0,35.01,35316.0,34.8532,34.8731,34.8432,34.8532,35316.0
2023-09-29 13:15:00,35.01,35.01,34.97,35.01,58019.0,34.8532,34.8532,34.8133,34.8532,58019.0
2023-09-29 13:20:00,35.02,35.05,35.01,35.04,4727.0,34.8631,34.893,34.8532,34.883,4727.0
2023-09-29 13:25:00,35.04,35.06,35.03,35.04,5902.0,34.883,34.9029,34.8731,34.883,5902.0
2023-09-29 13:30:00,35.03,35.03,35.01,35.02,9735.0,34.8731,34.8731,34.8532,34.8631,9735.0
2023-09-29 13:35:00,35.02,35.02,34.96,35.01,48691.0,34.8631,34.8631,34.8034,34.8532,48691.0
2023-09-29 13:40:00,35.01,35.02,35.0,35.02,15872.0,34.8532,34.8631,34.8432,34.8631,15872.0
2023-09-29 13:45:00,35.02,35.02,34.96,34.98,30192.0,34.8631,34.8631,34.8034,34.8233,30192.0
2023-09-29 13:50:00,34.99,35.03,34.98,35.01,16345.0,34.8333,34.8731,34.8233,34.8532,16345.0
2023-09-29 13:55:00,35.01,35.01,34.97,34.97,17193.0,34.8532,34.8532,34.8133,34.8133,17193.0
2023-09-29 14:00:00,34.98,35.04,34.95,34.97,116816.0,34.8233,34.883,34.7934,34.8133,116816.0
2023-09-29 14:05:00,34.97,35.01,34.96,34.97,45825.0,34.8133,34.8532,34.8034,34.8133,45825.0
2023-09-29 14:10:00,34.98,35.0,34.97,34.98,25199.0,34.8233,34.8432,34.8133,34.8233,25199.0
2023-09-29 14:15:00,34.98,34.99,34.95,34.98,19678.0,34.8233,34.8333,34.7934,34.8233,19678.0
2023-09-29 14:20:00,34.98,35.02,34.97,35.01,66738.0,34.8233,34.8631,34.8133,34.8532,66738.0
2023-09-29 14:25:00,35.01,35.04,35.0,35.02,97569.0,34.8532,34.883,34.8432,34.8631,97569.0
2023-09-29 14:30:00,35.01,35.01,34.99,35.0,12496.0,34.8532,34.8532,34.8333,34.8432,12496.0
2023-09-29 14:35:00,35.0,35.01,34.98,35.0,36892.0,34.8432,34.8532,34.8233,34.8432,36892.0
2023-09-29 14:40:00,35.0,35.05,34.99,35.04,40566.0,34.8432,34.893,34.8333,34.883,40566.0
2023-09-29 14:45:00,35.04,35.04,35.01,35.02,16026.0,34.883,34.883,34.8532,34.8631,16026.0
2023-09-29 14:50:00,35.02,35.03,35.02,35.03,6303.0,34.8631,34.8731,34.8631,34.8731,6303.0
2023-09-29 14:55:00,35.04,35.08,35.03,35.06,18196.0,34.883,34.9229,34.8731,34.9029,18196.0
2023-09-29 15:00:00,35.07,35.1,35.02,35.02,18018.0,34.9129,34.9428,34.8631,34.8631,18018.0
2023-09-29 15:05:00,35.02,35.07,35.02,35.06,26409.0,34.8631,34.9129,34.8631,34.9029,26409.0
2023-09-29 15:10:00,35.05,35.08,35.03,35.06,17633.0,34.893,34.9229,34.8731,34.9029,17633.0
2023-09-29 15:15:00,35.06,35.07,35.04,35.06,22591.0,34.9029,34.9129,34.883,34.9029,22591.0
2023-09-29 15:20:00,35.05,35.06,35.03,35.05,10862.0,34.893,34.9029,34.8731,34.893,10862.0
2023-09-29 15:25:00,35.04,35.07,35.02,35.06,15740.0,34.883,34.9129,34.8631,34.9029,15740.0
2023-09-29 15:30:00,35.07,35.07,35.0,35.01,17406.0,34.9129,34.9129,34.8432,34.8532,17406.0
2023-09-29 15:35:00,35.0,35.04,34.99,35.04,17191.0,34.8432,34.883,34.8333,34.883,17191.0
2023-09-29 15:40:00,35.03,35.03,34.99,35.01,94335.0,34.8731,34.8731,34.8333,34.8532,94335.0
2023-09-29 15:45:00,35.01,35.03,34.99,35.02,112064.0,34.8532,34.8731,34.8333,34.8631,112064.0
2023-09-29 15:50:00,35.02,35.06,34.96,34.98,128351.0,34.8631,34.9029,34.8034,34.8233,128351.0
2023-09-29 15:55:00,34.98,35.0,34.93,34.97,195455.0,34.8233,34.8432,34.7735,34.8133,195455.0
2023-10-02 09:30:00,35.05,35.18,34.92,35.1,74566.0,34.893,35.0224,34.7636,34.9428,74566.0
2023-10-02 09:35:00,35.13,35.16,35.04,35.1,49106.0,34.9726,35.0025,34.883,34.9428,49106.0
2023-10-02 09:40:00,35.1,35.1,34.99,35.07,41657.0,34.9428,34.9428,34.8333,34.9129,41657.0
2023-10-02 09:45:00,35.07,35.09,35.0,35.04,29362.0,34.9129,34.9328,34.8432,34.883,29362.0
2023-10-02 09:50:00,35.03,35.09,35.01,35.04,19542.0,34.8731,34.9328,34.8532,34.883,19542.0
2023-10-02 09:55:00,35.04,35.07,35.03,35.05,14334.0,34.883,34.9129,34.8731,34.893,14334.0
2023-10-02 10:00:00,35.05,35.13,35.04,35.11,22550.0,34.893,34.9726,34.883,34.9527,22550.0
2023-10-02 10:05:00,35.09,35.1,35.01,35.02,18975.0,34.9328,34.9428,34.8532,34.8631,18975.0
2023-10-02 10:10:00,35.01,35.01,34.92,34.93,37282.0,34.8532,34.8532,34.7636,34.7735,37282.0
2023-10-02 10:15:00,34.94,35.06,34.93,35.02,37373.0,34.7835,34.9029,34.7735,34.8631,37373.0
2023-10-02 10:20:00,35.02,35.07,34.98,35.06,29953.0,34.8631,34.9129,34.8233,34.9029,29953.0
2023-10-02 10:25:00,35.06,35.1,35.03,35.04,21708.0,34.9029,34.9428,34.8731,34.883,21708.0
2023-10-02 10:30:00,35.03,35.03,34.93,35.01,17010.0,34.8731,34.8731,34.7735,34.8532,17010.0
2023-10-02 10:35:00,35.01,35.06,34.99,35.05,19866.0,34.8532,34.9029,34.8333,34.893,19866.0
2023-10-02 10:40:00,35.05,35.07,35.0,35.07,21224.0,34.893,34.9129,34.8432,34.9129,21224.0
2023-10-02 10:45:00,35.08,35.1,35.04,35.04,7868.0,34.9229,34.9428,34.883,34.883,7868.0
2023-10-02 10:50:00,35.04,35.06,35.01,35.02,20764.0,34.883,34.9029,34.8532,34.8631,20764.0
2023-10-02 10:55:00,35.03,35.09,35.02,35.09,40359.0,34.8731,34.9328,34.8631,34.9328,40359.0
2023-10-02 11:00:00,35.09,35.12,35.06,35.08,39318.0,34.9328,34.9627,34.9029,34.9229,39318.0
2023-10-02 11:05:00,35.06,35.08,35.03,35.06,10266.0,34.9029,34.9229,34.8731,34.9029,10266.0
2023-10-02 11:10:00,35.07,35.08,35.05,35.06,9278.0,34.9129,34.9229,34.893,34.9029,9278.0
2023-10-02 11:15:00,35.06,35.07,35.04,35.05,10123.0,34.9029,34.9129,34.883,34.893,10123.0
2023-10-02 11:20:00,35.05,35.09,35.05,35.08,18060.0,34.893,34.9328,34.893,34.9229,18060.0
2023-10-02 11:25:00,35.08,35.08,35.03,35.06,18026.0,34.9229,34.9229,34.8731,34.9029,18026.0
2023-10-02 11:30:00,35.06,35.07,35.01,35.06,28670.0,34.9029,34.9129,34.8532,34.9029,28670.0
2023-10-02 11:35:00,35.07,35.07,35.03,35.06,15704.0,34.9129,34.9129,34.8731,34.9029,15704.0
2023-10-02 11:40:00,35.06,35.07,35.04,35.06,10260.0,34.9029,34.9129,34.883,34.9029,10260.0
2023-10-02 11:45:00,35.05,35.06,35.04,35.05,4833.0,34.893,34.9029,34.883,34.893,4833.0
2023-10-02 11:50:00,35.05,35.1,35.05,35.07,12263.0,34.893,34.9428,34.893,34.9129,12263.0
2023-10-02 11:55:00,35.07,35.08,35.06,35.07,4237.0,34.9129,34.9229,34.9029,34.9129,4237.0
2023-10-02 12:00:00,35.06,35.08,35.05,35.06,5641.0,34.9029,34.9229,34.893,34.9029,5641.0
2023-10-02 12:05:00,35.06,35.06,35.02,35.05,16694.0,34.9029,34.9029,34.8631,34.893,16694.0
2023-10-02 12:10:00,35.05,35.06,35.0,35.04,103485.0,34.893,34.9029,34.8432,34.883,103485.0
2023-10-02 12:15:00,35.02,35.07,35.0,35.05,47115.0,34.8631,34.9129,34.8432,34.893,47115.0
2023-10-02 12:20:00,35.04,35.05,35.01,35.02,15229.0,34.883,34.893,34.8532,34.8631,15229.0
2023-10-02 12:25:00,35.02,35.06,35.01,35.02,36416.0,34.8631,34.9029,34.8532,34.8631,36416.0
2023-10-02 12:30:00,35.02,35.03,34.97,35.0,46873.0,34.8631,34.8731,34.8133,34.8432,46873.0
2023-10-02 12:35:00,35.01,35.02,34.99,35.01,10227.0,34.8532,34.8631,34.8333,34.8532,10227.0
2023-10-02 12:40:00,35.01,35.01,34.96,34.96,5946.0,34.8532,34.8532,34.8034,34.8034,5946.0
2023-10-02 12:45:00,34.96,34.96,34.88,34.89,15681.0,34.8034,34.8034,34.7238,34.7337,15681.0
2023-10-02 12:50:00,34.88,34.9,34.87,34.9,9406.0,34.7238,34.7437,34.7138,34.7437,9406.0
2023-10-02 12:55:00,34.89,34.92,34.88,34.91,9939.0,34.7337,34.7636,34.7238,34.7536,9939.0
2023-10-02 13:00:00,34.91,34.98,34.91,34.97,14324.0,34.7536,34.8233,34.7536,34.8133,14324.0
2023-10-02 13:05:00,34.97,34.98,34.95,34.97,17940.0,34.8133,34.8233,34.7934,34.8133,17940.0
2023-10-02 13:10:00,34.97,34.97,34.93,34.94,19662.0,34.8133,34.8133,34.7735,34.7835,19662.0
2023-10-02 13:15:00,34.94,34.95,34.93,34.94,13748.0,34.7835,34.7934,34.7735,34.7835,13748.0
2023-10-02 13:20:00,34.94,34.98,34.93,34.97,8614.0,34.7835,34.8233,34.7735,34.8133,8614.0
2023-10-02 13:25:00,34.98,34.99,34.97,34.97,11899.0,34.8233,34.8333,34.8133,34.8133,11899.0
2023-10-02 13:30:00,34.98,34.99,34.96,34.97,14752.0,34.8233,34.8333,34.8034,34.8133,14752.0
2023-10-02 13:35:00,34.98,34.99,34.94,34.95,13237.0,34.8233,34.8333,34.7835,34.7934,13237.0
2023-10-02 13:40:00,34.94,34.95,34.93,34.93,9817.0,34.7835,34.7934,34.7735,34.7735,9817.0
2023-10-02 13:45:00,34.94,34.96,34.91,34.91,7907.0,34.7835,34.8034,34.7536,34.7536,7907.0
2023-10-02 13:50:00,34.92,34.94,34.91,34.93,9493.0,34.7636,34.7835,34.7536,34.7735,9493.0
2023-10-02 13:55:00,34.94,34.94,34.91,34.91,7419.0,34.7835,34.7835,34.7536,34.7536,7419.0
2023-10-02 14:00:00,34.91,34.92,34.88,34.91,16503.0,34.7536,34.7636,34.7238,34.7536,16503.0
2023-10-02 14:05:00,34.91,34.94,34.9,34.93,17923.0,34.7536,34.7835,34.7437,34.7735,17923.0
2023-10-02 14:10:00,34.94,34.94,34.91,34.93,15102.0,34.7835,34.7835,34.7536,34.7735,15102.0
2023-10-02 14:15:00,34.93,34.94,34.9,34.9,15600.0,34.7735,34.7835,34.7437,34.7437,15600.0
2023-10-02 14:20:00,34.9,34.9,34.88,34.89,7965.0,34.7437,34.7437,34.7238,34.7337,7965.0
2023-10-02 14:25:00,34.9,34.9,34.83,34.84,20892.0,34.7437,34.7437,34.674,34.6839,20892.0
2023-10-02 14:30:00,34.84,34.9,34.84,34.9,12717.0,34.6839,34.7437,34.6839,34.7437,12717.0
2023-10-02 14:35:00,34.91,34.91,34.88,34.89,16682.0,34.7536,34.7536,34.7238,34.7337,16682.0
2023-10-02 14:40:00,34.9,34.9,34.86,34.86,13469.0,34.7437,34.7437,34.7038,34.7038,13469.0
2023-10-02 14:45:00,34.86,34.91,34.86,34.91,14436.0,34.7038,34.7536,34.7038,34.7536,14436.0
2023-10-02 14:50:00,34.91,34.92,34.89,34.89,13400.0,34.7536,34.7636,34.7337,34.7337,13400.0
2023-10-02 14:55:00,34.9,34.9,34.88,34.9,12727.0,34.7437,34.7437,34.7238,34.7437,12727.0
2023-10-02 15:00:00,34.89,34.9,34.86,34.88,16195.0,34.7337,34.7437,34.7038,34.7238,16195.0
2023-10-02 15:05:00,34.88,34.94,34.87,34.94,15466.0,34.7238,34.7835,34.7138,34.7835,15466.0
2023-10-02 15:10:00,34.94,34.94,34.88,34.89,19440.0,34.7835,34.7835,34.7238,34.7337,19440.0
2023-10-02 15:15:00,34.89,34.91,34.88,34.9,9335.0,34.7337,34.7536,34.7238,34.7437,9335.0
2023-10-02 15:20:00,34.9,34.93,34.88,34.92,18269.0,34.7437,34.7735,34.7238,34.7636,18269.0
2023-10-02 15:25:00,34.91,34.93,34.89,34.91,15984.0,34.7536,34.7735,34.7337,34.7536,15984.0
2023-10-02 15:30:00,34.91,34.97,34.91,34.95,20252.0,34.7536,34.8133,34.7536,34.7934,20252.0
2023-10-02 15:35:00,34.95,34.96,34.91,34.92,52534.0,34.7934,34.8034,34.7536,34.7636,52534.0
2023-10-02 15:40:00,34.92,34.94,34.89,34.93,27360.0,34.7636,34.7835,34.7337,34.7735,27360.0
2023-10-02 15:45:00,34.92,34.95,34.9,34.9,34209.0,34.7636,34.7934,34.7437,34.7437,34209.0
2023-10-02 15:50:00,34.9,34.97,34.89,34.97,46770.0,34.7437,34.8133,34.7337,34.8133,46770.0
2023-10-02 15:55:00,34.97,34.98,34.95,34.97,98782.0,34.8133,34.8233,34.7934,34.8133,98782.0
2023-10-03 09:30:00,34.26,34.27,34.08,34.19,175070.0,34.1065,34.1165,33.9273,34.0368,175070.0
2023-10-03 09:35:00,34.18,34.19,34.04,34.11,79940.0,34.0269,34.0368,33.8875,33.9572,79940.0
2023-10-03 09:40:00,34.12,34.13,33.97,34.01,144564.0,33.9672,33.9771,33.8178,33.8576,144564.0
2023-10-03 09:45:00,34.01,34.06,33.92,34.0,117583.0,33.8576,33.9074,33.7681,33.8477,117583.0
2023-10-03 09:50:00,34.0,34.03,33.88,33.97,115070.0,33.8477,33.8776,33.7282,33.8178,115070.0
2023-10-03 09:55:00,33.98,34.0,33.9,33.92,49808.0,33.8278,33.8477,33.7481,33.7681,49808.0
2023-10-03 10:00:00,33.92,33.92,33.73,33.81,71358.0,33.7681,33.7681,33.5789,33.6585,71358.0
2023-10-03 10:05:00,33.8,33.82,33.73,33.76,95642.0,33.6486,33.6685,33.5789,33.6088,95642.0
2023-10-03 10:10:00,33.76,33.89,33.74,33.83,82794.0,33.6088,33.7382,33.5889,33.6785,82794.0
2023-10-03 10:15:00,33.82,33.82,33.76,33.77,55204.0,33.6685,33.6685,33.6088,33.6187,55204.0
2023-10-03 10:20:00,33.77,33.86,33.76,33.8,50731.0,33.6187,33.7083,33.6088,33.6486,50731.0
2023-10-03 10:25:00,33.8,33.87,33.76,33.79,57571.0,33.6486,33.7183,33.6088,33.6386,57571.0
2023-10-03 10:30:00,33.79,33.81,33.75,33.76,42061.0,33.6386,33.6585,33.5988,33.6088,42061.0
2023-10-03 10:35:00,33.76,33.78,33.73,33.74,44237.0,33.6088,33.6287,33.5789,33.5889,44237.0
2023-10-03 10:40:00,33.74,33.78,33.65,33.65,91703.0,33.5889,33.6287,33.4993,33.4993,91703.0
2023-10-03 10:45:00,33.66,33.66,33.55,33.58,119875.0,33.5092,33.5092,33.3997,33.4296,119875.0
2023-10-03 10:50:00,33.58,33.58,33.48,33.52,41995.0,33.4296,33.4296,33.33,33.3698,41995.0
2023-10-03 10:55:00,33.51,33.52,33.47,33.52,31124.0,33.3599,33.3698,33.3201,33.3698,31124.0
2023-10-03 11:00:00,33.51,33.51,33.43,33.46,27660.0,33.3599,33.3599,33.2802,33.3101,27660.0
2023-10-03 11:05:00,33.47,33.54,33.47,33.5,32292.0,33.3201,33.3898,33.3201,33.3499,32292.0
2023-10-03 11:10:00,33.5,33.55,33.45,33.45,91524.0,33.3499,33.3997,33.3002,33.3002,91524.0
2023-10-03 11:15:00,33.46,33.52,33.44,33.45,82582.0,33.3101,33.3698,33.2902,33.3002,82582.0
2023-10-03 11:20:00,33.45,33.51,33.42,33.44,71392.0,33.3002,33.3599,33.2703,33.2902,71392.0
2023-10-03 11:25:00,33.45,33.45,33.41,33.42,45452.0,33.3002,33.3002,33.2603,33.2703,45452.0
2023-10-03 11:30:00,33.41,33.47,33.4,33.42,49822.0,33.2603,33.3201,33.2504,33.2703,49822.0
2023-10-03 11:35:00,33.43,33.43,33.34,33.35,54362.0,33.2802,33.2802,33.1906,33.2006,54362.0
2023-10-03 11:40:00,33.36,33.42,33.35,33.37,61465.0,33.2106,33.2703,33.2006,33.2205,61465.0
2023-10-03 11:45:00,33.37,33.4,33.26,33.27,88711.0,33.2205,33.2504,33.111,33.121,88711.0
2023-10-03 11:50:00,33.27,33.28,33.19,33.22,172424.0,33.121,33.1309,33.0413,33.0712,172424.0
2023-10-03 11:55:00,33.22,33.43,33.21,33.41,77453.0,33.0712,33.2802,33.0612,33.2603,77453.0
2023-10-03 12:00:00,33.42,33.56,33.42,33.55,25028.0,33.2703,33.4097,33.2703,33.3997,25028.0
2023-10-03 12:05:00,33.55,33.62,33.52,33.58,34341.0,33.3997,33.4694,33.3698,33.4296,34341.0
2023-10-03 12:10:00,33.58,33.62,33.55,33.61,24011.0,33.4296,33.4694,33.3997,33.4594,24011.0
2023-10-03 12:15:00,33.61,33.67,33.61,33.67,21333.0,33.4594,33.5192,33.4594,33.5192,21333.0
2023-10-03 12:20:00,33.66,33.69,33.6,33.64,25952.0,33.5092,33.5391,33.4495,33.4893,25952.0
2023-10-03 12:25:00,33.63,33.73,33.63,33.72,10132.0,33.4794,33.5789,33.4794,33.5689,10132.0
2023-10-03 12:30:00,33.73,33.74,33.69,33.7,37962.0,33.5789,33.5889,33.5391,33.549,37962.0
2023-10-03 12:35:00,33.7,33.7,33.61,33.62,73484.0,33.549,33.549,33.4594,33.4694,73484.0
2023-10-03 12:40:00,33.62,33.64,33.59,33.6,72551.0,33.4694,33.4893,33.4395,33.4495,72551.0
2023-10-03 12:45:00,33.61,33.64,33.56,33.57,136069.0,33.4594,33.4893,33.4097,33.4196,136069.0
2023-10-03 12:50:00,33.57,33.58,33.5,33.52,268480.0,33.4196,33.4296,33.3499,33.3698,268480.0
2023-10-03 12:55:00,33.52,33.54,33.45,33.49,303387.0,33.3698,33.3898,33.3002,33.34,303387.0
2023-10-03 13:00:00,33.49,33.49,33.44,33.47,22595.0,33.34,33.34,33.2902,33.3201,22595.0
2023-10-03 13:05:00,33.47,33.52,33.44,33.48,86915.0,33.3201,33.3698,33.2902,33.33,86915.0
2023-10-03 13:10:00,33.48,33.49,33.44,33.48,17919.0,33.33,33.34,33.2902,33.33,17919.0
2023-10-03 13:15:00,33.48,33.49,33.45,33.48,13466.0,33.33,33.34,33.3002,33.33,13466.0
2023-10-03 13:20:00,33.48,33.53,33.47,33.52,55612.0,33.33,33.3798,33.3201,33.3698,55612.0
2023-10-03 13:25:00,33.52,33.52,33.5,33.51,10051.0,33.3698,33.3698,33.3499,33.3599,10051.0
2023-10-03 13:30:00,33.51,33.51,33.47,33.5,84368.0,33.3599,33.3599,33.3201,33.3499,84368.0
2023-10-03 13:35:00,33.5,33.52,33.49,33.49,29498.0,33.3499,33.3698,33.34,33.34,29498.0
2023-10-03 13:40:00,33.49,33.51,33.48,33.49,8813.0,33.34,33.3599,33.33,33.34,8813.0
2023-10-03 13:45:00,33.48,33.48,33.36,33.37,59104.0,33.33,33.33,33.2106,33.2205,59104.0
2023-10-03 13:50:00,33.37,33.38,33.3,33.32,46238.0,33.2205,33.2305,33.1508,33.1707,46238.0
2023-10-03 13:55:00,33.32,33.36,33.25,33.3,92731.0,33.1707,33.2106,33.1011,33.1508,92731.0
2023-10-03 14:00:00,33.29,33.32,33.28,33.3,23798.0,33.1409,33.1707,33.1309,33.1508,23798.0
2023-10-03 14:05:00,33.3,33.3,33.2,33.2,56467.0,33.1508,33.1508,33.0513,33.0513,56467.0
2023-10-03 14:10:00,33.2,33.2,33.06,33.12,139001.0,33.0513,33.0513,32.9119,32.9716,139001.0
2023-10-03 14:15:00,33.12,33.14,33.09,33.13,51347.0,32.9716,32.9915,32.9418,32.9816,51347.0
2023-10-03 14:20:00,33.13,33.14,33.1,33.12,32527.0,32.9816,32.9915,32.9517,32.9716,32527.0
2023-10-03 14:25:00,33.12,33.14,33.1,33.12,41214.0,32.9716,32.9915,32.9517,32.9716,41214.0
2023-10-03 14:30:00,33.12,33.14,33.08,33.11,58453.0,32.9716,32.9915,32.9318,32.9617,58453.0
2023-10-03 14:35:00,33.12,33.15,33.1,33.15,96939.0,32.9716,33.0015,32.9517,33.0015,96939.0
2023-10-03 14:40:00,33.16,33.21,33.14,33.21,128000.0,33.0115,33.0612,32.9915,33.0612,128000.0
2023-10-03 14:45:00,33.22,33.26,33.21,33.26,46271.0,33.0712,33.111,33.0612,33.111,46271.0
2023-10-03 14:50:00,33.26,33.26,33.19,33.2,42919.0,33.111,33.111,33.0413,33.0513,42919.0
2023-10-03 14:55:00,33.2,33.2,33.17,33.18,26515.0,33.0513,33.0513,33.0214,33.0314,26515.0
2023-10-03 15:00:00,33.18,33.19,33.12,33.13,32887.0,33.0314,33.0413,32.9716,32.9816,32887.0
2023-10-03 15:05:00,33.14,33.14,33.07,33.07,49849.0,32.9915,32.9915,32.9219,32.9219,49849.0
2023-10-03 15:10:00,33.07,33.08,33.02,33.06,102093.0,32.9219,32.9318,32.8721,32.9119,102093.0
2023-10-03 15:15:00,33.07,33.14,33.06,33.08,204350.0,32.9219,32.9915,32.9119,32.9318,204350.0
2023-10-03 15:20:00,33.09,33.23,33.09,33.22,38075.0,32.9418,33.0811,32.9418,33.0712,38075.0
2023-10-03 15:25:00,33.22,33.23,33.17,33.19,41416.0,33.0712,33.0811,33.0214,33.0413,41416.0
2023-10-03 15:30:00,33.19,33.2,33.11,33.12,67753.0,33.0413,33.0513,32.9617,32.9716,67753.0
2023-10-03 15:35:00,33.12,33.17,33.11,33.14,90925.0,32.9716,33.0214,32.9617,32.9915,90925.0
2023-10-03 15:40:00,33.15,33.19,33.14,33.19,61334.0,33.0015,33.0413,32.9915,33.0413,61334.0
2023-10-03 15:45:00,33.18,33.2,33.17,33.2,75540.0,33.0314,33.0513,33.0214,33.0513,75540.0
2023-10-03 15:50:00,33.19,33.24,33.17,33.2,144770.0,33.0413,33.0911,33.0214,33.0513,144770.0
2023-10-03 15:55:00,33.19,33.24,33.18,33.23,252780.0,33.0413,33.0911,33.0314,33.0811,252780.0
2023-10-04 09:30:00,32.96,32.98,32.75,32.86,121490.0,32.8124,32.8323,32.6033,32.7128,121490.0
2023-10-04 09:35:00,32.88,33.01,32.7,32.95,88805.0,32.7327,32.8621,32.5535,32.8024,88805.0
2023-10-04 09:40:00,32.95,33.02,32.89,33.0,103899.0,32.8024,32.8721,32.7427,32.8522,103899.0
2023-10-04 09:45:00,33.0,33.06,32.93,33.02,140431.0,32.8522,32.9119,32.7825,32.8721,140431.0
2023-10-04 09:50:00,33.02,33.08,32.99,33.07,79235.0,32.8721,32.9318,32.8422,32.9219,79235.0
2023-10-04 09:55:00,33.07,33.07,32.99,33.02,129901.0,32.9219,32.9219,32.8422,32.8721,129901.0
2023-10-04 10:00:00,33.01,33.11,32.98,33.11,220182.0,32.8621,32.9617,32.8323,32.9617,220182.0
2023-10-04 10:05:00,33.11,33.15,33.04,33.1,105319.0,32.9617,33.0015,32.892,32.9517,105319.0
2023-10-04 10:10:00,33.11,33.15,33.08,33.14,41755.0,32.9617,33.0015,32.9318,32.9915,41755.0
2023-10-04 10:15:00,33.15,33.16,33.06,33.11,32164.0,33.0015,33.0115,32.9119,32.9617,32164.0
2023-10-04 10:20:00,33.11,33.11,33.05,33.08,27712.0,32.9617,32.9617,32.9019,32.9318,27712.0
2023-10-04 10:25:00,33.08,33.13,33.07,33.09,27022.0,32.9318,32.9816,32.9219,32.9418,27022.0
2023-10-04 10:30:00,33.09,33.17,33.08,33.16,38043.0,32.9418,33.0214,32.9318,33.0115,38043.0
2023-10-04 10:35:00,33.16,33.19,33.15,33.16,30860.0,33.0115,33.0413,33.0015,33.0115,30860.0
2023-10-04 10:40:00,33.16,33.2,33.14,33.15,21894.0,33.0115,33.0513,32.9915,33.0015,21894.0
2023-10-04 10:45:00,33.15,33.18,33.1,33.11,26273.0,33.0015,33.0314,32.9517,32.9617,26273.0
2023-10-04 10:50:00,33.11,33.14,33.09,33.11,119108.0,32.9617,32.9915,32.9418,32.9617,119108.0
2023-10-04 10:55:00,33.11,33.12,33.06,33.06,227147.0,32.9617,32.9716,32.9119,32.9119,227147.0
2023-10-04 11:00:00,33.06,33.13,33.04,33.12,133916.0,32.9119,32.9816,32.892,32.9716,133916.0
2023-10-04 11:05:00,33.12,33.18,33.1,33.15,36070.0,32.9716,33.0314,32.9517,33.0015,36070.0
2023-10-04 11:10:00,33.15,33.17,33.12,33.13,14767.0,33.0015,33.0214,32.9716,32.9816,14767.0
2023-10-04 11:15:00,33.14,33.17,33.13,33.14,60542.0,32.9915,33.0214,32.9816,32.9915,60542.0
2023-10-04 11:20:00,33.14,33.17,33.13,33.16,71330.0,32.9915,33.0214,32.9816,33.0115,71330.0
2023-10-04 11:25:00,33.16,33.22,33.14,33.2,38735.0,33.0115,33.0712,32.9915,33.0513,38735.0
2023-10-04 11:30:00,33.2,33.21,33.14,33.16,22734.0,33.0513,33.0612,32.9915,33.0115,22734.0
2023-10-04 11:35:00,33.16,33.2,33.14,33.19,14097.0,33.0115,33.0513,32.9915,33.0413,14097.0
2023-10-04 11:40:00,33.2,33.2,33.13,33.17,70695.0,33.0513,33.0513,32.9816,33.0214,70695.0
2023-10-04 11:45:00,33.17,33.19,33.12,33.17,34503.0,33.0214,33.0413,32.9716,33.0214,34503.0
2023-10-04 11:50:00,33.16,33.17,33.14,33.16,16006.0,33.0115,33.0214,32.9915,33.0115,16006.0
2023-10-04 11:55:00,33.16,33.17,33.15,33.16,25074.0,33.0115,33.0214,33.0015,33.0115,25074.0
2023-10-04 12:00:00,33.16,33.17,33.11,33.12,19301.0,33.0115,33.0214,32.9617,32.9716,19301.0
2023-10-04 12:05:00,33.12,33.15,33.11,33.14,14969.0,32.9716,33.0015,32.9617,32.9915,14969.0
2023-10-04 12:10:00,33.14,33.15,33.07,33.08,17351.0,32.9915,33.0015,32.9219,32.9318,17351.0
2023-10-04 12:15:00,33.09,33.14,33.08,33.14,17234.0,32.9418,32.9915,32.9318,32.9915,17234.0
2023-10-04 12:20:00,33.14,33.15,33.09,33.09,18222.0,32.9915,33.0015,32.9418,32.9418,18222.0
2023-10-04 12:25:00,33.09,33.13,33.08,33.12,14197.0,32.9418,32.9816,32.9318,32.9716,14197.0
2023-10-04 12:30:00,33.12,33.14,33.11,33.12,11006.0,32.9716,32.9915,32.9617,32.9716,11006.0
2023-10-04 12:35:00,33.12,33.12,33.09,33.12,29512.0,32.9716,32.9716,32.9418,32.9716,29512.0
2023-10-04 12:40:00,33.12,33.12,33.08,33.09,11993.0,32.9716,32.9716,32.9318,32.9418,11993.0
2023-10-04 12:45:00,33.09,33.12,33.08,33.09,58334.0,32.9418,32.9716,32.9318,32.9418,58334.0
2023-10-04 12:50:00,33.09,33.13,33.07,33.08,24271.0,32.9418,32.9816,32.9219,32.9318,24271.0
2023-10-04 12:55:00,33.09,33.1,33.06,33.1,14321.0,32.9418,32.9517,32.9119,32.9517,14321.0
2023-10-04 13:00:00,33.1,33.11,33.07,33.08,67329.0,32.9517,32.9617,32.9219,32.9318,67329.0
2023-10-04 13:05:00,33.09,33.11,33.08,33.11,25368.0,32.9418,32.9617,32.9318,32.9617,25368.0
2023-10-04 13:10:00,33.11,33.13,33.08,33.09,31816.0,32.9617,32.9816,32.9318,32.9418,31816.0
2023-10-04 13:15:00,33.09,33.1,33.05,33.05,22729.0,32.9418,32.9517,32.9019,32.9019,22729.0
2023-10-04 13:20:00,33.05,33.06,33.02,33.05,24998.0,32.9019,32.9119,32.8721,32.9019,24998.0
2023-10-04 13:25:00,33.05,33.11,33.04,33.09,28912.0,32.9019,32.9617,32.892,32.9418,28912.0
2023-10-04 13:30:00,33.08,33.09,33.05,33.09,17029.0,32.9318,32.9418,32.9019,32.9418,17029.0
2023-10-04 13:35:00,33.1,33.11,33.07,33.08,14121.0,32.9517,32.9617,32.9219,32.9318,14121.0
2023-10-04 13:40:00,33.07,33.13,33.07,33.13,45228.0,32.9219,32.9816,32.9219,32.9816,45228.0
2023-10-04 13:45:00,33.12,33.13,33.09,33.13,21338.0,32.9716,32.9816,32.9418,32.9816,21338.0
2023-10-04 13:50:00,33.13,33.13,33.08,33.09,15262.0,32.9816,32.9816,32.9318,32.9418,15262.0
2023-10-04 13:55:00,33.09,33.1,33.08,33.1,16560.0,32.9418,32.9517,32.9318,32.9517,16560.0
2023-10-04 14:00:00,33.09,33.1,33.07,33.09,30860.0,32.9418,32.9517,32.9219,32.9418,30860.0
2023-10-04 14:05:00,33.09,33.1,33.05,33.05,18103.0,32.9418,32.9517,32.9019,32.9019,18103.0
2023-10-04 14:10:00,33.05,33.09,33.04,33.07,11177.0,32.9019,32.9418,32.892,32.9219,11177.0
2023-10-04 14:15:00,33.07,33.08,33.06,33.08,8470.0,32.9219,32.9318,32.9119,32.9318,8470.0
2023-10-04 14:20:00,33.08,33.09,33.05,33.05,31584.0,32.9318,32.9418,32.9019,32.9019,31584.0
2023-10-04 14:25:00,33.05,33.09,33.05,33.07,18281.0,32.9019,32.9418,32.9019,32.9219,18281.0
2023-10-04 14:30:00,33.08,33.08,33.03,33.07,34996.0,32.9318,32.9318,32.882,32.9219,34996.0
2023-10-04 14:35:00,33.07,33.07,33.05,33.07,9252.0,32.9219,32.9219,32.9019,32.9219,9252.0
2023-10-04 14:40:00,33.07,33.09,33.05,33.05,14072.0,32.9219,32.9418,32.9019,32.9019,14072.0
2023-10-04 14:45:00,33.05,33.09,33.05,33.05,51265.0,32.9019,32.9418,32.9019,32.9019,51265.0
2023-10-04 14:50:00,33.06,33.07,33.05,33.07,23852.0,32.9119,32.9219,32.9019,32.9219,23852.0
2023-10-04 14:55:00,33.07,33.1,33.06,33.1,24830.0,32.9219,32.9517,32.9119,32.9517,24830.0
2023-10-04 15:00:00,33.1,33.11,33.09,33.11,71687.0,32.9517,32.9617,32.9418,32.9617,71687.0
2023-10-04 15:05:00,33.1,33.12,33.09,33.11,54373.0,32.9517,32.9716,32.9418,32.9617,54373.0
2023-10-04 15:10:00,33.12,33.15,33.11,33.14,53268.0,32.9716,33.0015,32.9617,32.9915,53268.0
2023-10-04 15:15:00,33.14,33.16,33.12,33.14,31072.0,32.9915,33.0115,32.9716,32.9915,31072.0
2023-10-04 15:20:00,33.14,33.14,33.1,33.11,20867.0,32.9915,32.9915,32.9517,32.9617,20867.0
2023-10-04 15:25:00,33.11,33.14,33.1,33.12,42154.0,32.9617,32.9915,32.9517,32.9716,42154.0
2023-10-04 15:30:00,33.12,33.14,33.09,33.11,57441.0,32.9716,32.9915,32.9418,32.9617,57441.0
2023-10-04 15:35:00,33.11,33.14,33.1,33.12,54402.0,32.9617,32.9915,32.9517,32.9716,54402.0
2023-10-04 15:40:00,33.12,33.13,33.09,33.09,82021.0,32.9716,32.9816,32.9418,32.9418,82021.0
2023-10-04 15:45:00,33.09,33.11,33.06,33.11,87971.0,32.9418,32.9617,32.9119,32.9617,87971.0
2023-10-04 15:50:00,33.1,33.16,33.09,33.16,195400.0,32.9517,33.0115,32.9418,33.0115,195400.0
2023-10-04 15:55:00,33.15,33.16,33.09,33.1,384844.0,33.0015,33.0115,32.9418,32.9517,384844.0
2023-10-05 09:30:00,32.81,32.88,32.76,32.82,173861.0,32.663,32.7327,32.6132,32.673,173861.0
2023-10-05 09:35:00,32.82,32.94,32.74,32.81,131456.0,32.673,32.7924,32.5933,32.663,131456.0
2023-10-05 09:40:00,32.8,32.88,32.77,32.82,132033.0,32.6531,32.7327,32.6232,32.673,132033.0
2023-10-05 09:45:00,32.82,32.85,32.79,32.83,166437.0,32.673,32.7028,32.6431,32.6829,166437.0
2023-10-05 09:50:00,32.83,32.83,32.75,32.81,173392.0,32.6829,32.6829,32.6033,32.663,173392.0
2023-10-05 09:55:00,32.83,32.89,32.8,32.81,103038.0,32.6829,32.7427,32.6531,32.663,103038.0
2023-10-05 10:00:00,32.8,32.97,32.79,32.96,70631.0,32.6531,32.8223,32.6431,32.8124,70631.0
2023-10-05 10:05:00,32.95,33.0,32.93,32.95,73516.0,32.8024,32.8522,32.7825,32.8024,73516.0
2023-10-05 10:10:00,32.95,33.01,32.93,33.0,39127.0,32.8024,32.8621,32.7825,32.8522,39127.0
2023-10-05 10:15:00,33.0,33.02,32.93,33.01,35255.0,32.8522,32.8721,32.7825,32.8621,35255.0
2023-10-05 10:20:00,33.01,33.03,32.96,32.98,32394.0,32.8621,32.882,32.8124,32.8323,32394.0
2023-10-05 10:25:00,32.98,33.03,32.96,32.98,23400.0,32.8323,32.882,32.8124,32.8323,23400.0
2023-10-05 10:30:00,32.98,33.0,32.97,32.98,56150.0,32.8323,32.8522,32.8223,32.8323,56150.0
2023-10-05 10:35:00,32.98,32.99,32.93,32.94,42314.0,32.8323,32.8422,32.7825,32.7924,42314.0
2023-10-05 10:40:00,32.94,32.94,32.87,32.93,132174.0,32.7924,32.7924,32.7228,32.7825,132174.0
2023-10-05 10:45:00,32.94,32.96,32.93,32.95,27041.0,32.7924,32.8124,32.7825,32.8024,27041.0
2023-10-05 10:50:00,32.95,32.97,32.91,32.93,41994.0,32.8024,32.8223,32.7626,32.7825,41994.0
2023-10-05 10:55:00,32.93,32.94,32.9,32.94,33595.0,32.7825,32.7924,32.7526,32.7924,33595.0
2023-10-05 11:00:00,32.94,32.97,32.93,32.93,28868.0,32.7924,32.8223,32.7825,32.7825,28868.0
2023-10-05 11:05:00,32.93,32.94,32.86,32.87,37666.0,32.7825,32.7924,32.7128,32.7228,37666.0
2023-10-05 11:10:00,32.87,32.88,32.83,32.84,39724.0,32.7228,32.7327,32.6829,32.6929,39724.0
2023-10-05 11:15:00,32.84,32.87,32.83,32.83,38712.0,32.6929,32.7228,32.6829,32.6829,38712.0
2023-10-05 11:20:00,32.84,32.89,32.81,32.89,34853.0,32.6929,32.7427,32.663,32.7427,34853.0
2023-10-05 11:25:00,32.89,32.89,32.82,32.84,32338.0,32.7427,32.7427,32.673,32.6929,32338.0
2023-10-05 11:30:00,32.83,32.85,32.82,32.84,42320.0,32.6829,32.7028,32.673,32.6929,42320.0
2023-10-05 11:35:00,32.85,32.9,32.84,32.89,37614.0,32.7028,32.7526,32.6929,32.7427,37614.0
2023-10-05 11:40:00,32.89,32.9,32.83,32.84,47288.0,32.7427,32.7526,32.6829,32.6929,47288.0
2023-10-05 11:45:00,32.84,32.86,32.82,32.82,42158.0,32.6929,32.7128,32.673,32.673,42158.0
2023-10-05 11:50:00,32.81,32.84,32.8,32.84,46454.0,32.663,32.6929,32.6531,32.6929,46454.0
2023-10-05 11:55:00,32.84,32.85,32.8,32.82,31456.0,32.6929,32.7028,32.6531,32.673,31456.0
2023-10-05 12:00:00,32.82,32.85,32.81,32.84,29322.0,32.673,32.7028,32.663,32.6929,29322.0
2023-10-05 12:05:00,32.85,32.9,32.85,32.88,25795.0,32.7028,32.7526,32.7028,32.7327,25795.0
2023-10-05 12:10:00,32.88,32.9,32.82,32.84,32478.0,32.7327,32.7526,32.673,32.6929,32478.0
2023-10-05 12:15:00,32.83,32.83,32.79,32.82,95667.0,32.6829,32.6829,32.6431,32.673,95667.0
2023-10-05 12:20:00,32.82,32.88,32.81,32.88,41833.0,32.673,32.7327,32.663,32.7327,41833.0
2023-10-05 12:25:00,32.88,32.9,32.87,32.88,29170.0,32.7327,32.7526,32.7228,32.7327,29170.0
2023-10-05 12:30:00,32.89,32.9,32.88,32.89,31029.0,32.7427,32.7526,32.7327,32.7427,31029.0
2023-10-05 12:35:00,32.89,32.94,32.88,32.92,119896.0,32.7427,32.7924,32.7327,32.7725,119896.0
2023-10-05 12:40:00,32.91,32.91,32.86,32.87,29005.0,32.7626,32.7626,32.7128,32.7228,29005.0
2023-10-05 12:45:00,32.87,32.87,32.86,32.86,11165.0,32.7228,32.7228,32.7128,32.7128,11165.0
2023-10-05 12:50:00,32.87,32.89,32.84,32.88,50527.0,32.7228,32.7427,32.6929,32.7327,50527.0
2023-10-05 12:55:00,32.88,32.89,32.85,32.89,21510.0,32.7327,32.7427,32.7028,32.7427,21510.0
2023-10-05 13:00:00,32.88,32.89,32.86,32.88,18186.0,32.7327,32.7427,32.7128,32.7327,18186.0
2023-10-05 13:05:00,32.88,32.88,32.85,32.88,39172.0,32.7327,32.7327,32.7028,32.7327,39172.0
2023-10-05 13:10:00,32.89,32.94,32.88,32.94,32339.0,32.7427,32.7924,32.7327,32.7924,32339.0
2023-10-05 13:15:00,32.94,32.97,32.93,32.94,12293.0,32.7924,32.8223,32.7825,32.7924,12293.0
2023-10-05 13:20:00,32.95,32.97,32.94,32.95,20449.0,32.8024,32.8223,32.7924,32.8024,20449.0
2023-10-05 13:25:00,32.95,32.96,32.93,32.95,15739.0,32.8024,32.8124,32.7825,32.8024,15739.0
2023-10-05 13:30:00,32.95,32.99,32.93,32.98,25235.0,32.8024,32.8422,32.7825,32.8323,25235.0
2023-10-05 13:35:00,32.98,33.0,32.96,32.98,54003.0,32.8323,32.8522,32.8124,32.8323,54003.0
2023-10-05 13:40:00,32.99,33.0,32.98,32.98,15298.0,32.8422,32.8522,32.8323,32.8323,15298.0
2023-10-05 13:45:00,32.98,33.02,32.98,33.01,87894.0,32.8323,32.8721,32.8323,32.8621,87894.0
2023-10-05 13:50:00,33.0,33.01,32.98,32.99,53200.0,32.8522,32.8621,32.8323,32.8422,53200.0
2023-10-05 13:55:00,32.99,33.0,32.98,33.0,18933.0,32.8422,32.8522,32.8323,32.8522,18933.0
2023-10-05 14:00:00,33.0,33.0,32.99,33.0,38930.0,32.8522,32.8522,32.8422,32.8522,38930.0
2023-10-05 14:05:00,32.99,33.0,32.98,32.98,12100.0,32.8422,32.8522,32.8323,32.8323,12100.0
2023-10-05 14:10:00,32.98,33.0,32.97,33.0,15064.0,32.8323,32.8522,32.8223,32.8522,15064.0
2023-10-05 14:15:00,33.0,33.01,32.99,33.0,6794.0,32.8522,32.8621,32.8422,32.8522,6794.0
2023-10-05 14:20:00,33.0,33.0,32.98,33.0,14369.0,32.8522,32.8522,32.8323,32.8522,14369.0
2023-10-05 14:25:00,33.0,33.02,32.98,33.01,20436.0,32.8522,32.8721,32.8323,32.8621,20436.0
2023-10-05 14:30:00,33.02,33.03,33.01,33.02,8806.0,32.8721,32.882,32.8621,32.8721,8806.0
2023-10-05 14:35:00,33.02,33.06,33.0,33.05,13160.0,32.8721,32.9119,32.8522,32.9019,13160.0
2023-10-05 14:40:00,33.05,33.07,33.03,33.04,21743.0,32.9019,32.9219,32.882,32.892,21743.0
2023-10-05 14:45:00,33.04,33.06,33.03,33.04,7500.0,32.892,32.9119,32.882,32.892,7500.0
2023-10-05 14:50:00,33.05,33.06,33.04,33.05,9604.0,32.9019,32.9119,32.892,32.9019,9604.0
2023-10-05 14:55:00,33.05,33.06,33.03,33.05,10805.0,32.9019,32.9119,32.882,32.9019,10805.0
2023-10-05 15:00:00,33.05,33.06,33.03,33.05,14039.0,32.9019,32.9119,32.882,32.9019,14039.0
2023-10-05 15:05:00,33.05,33.05,33.02,33.02,5415.0,32.9019,32.9019,32.8721,32.8721,5415.0
2023-10-05 15:10:00,33.02,33.04,33.0,33.02,17681.0,32.8721,32.892,32.8522,32.8721,17681.0
2023-10-05 15:15:00,33.02,33.05,33.01,33.05,13228.0,32.8721,32.9019,32.8621,32.9019,13228.0
2023-10-05 15:20:00,33.04,33.05,33.02,33.04,10686.0,32.892,32.9019,32.8721,32.892,10686.0
2023-10-05 15:25:00,33.04,33.08,33.04,33.08,18983.0,32.892,32.9318,32.892,32.9318,18983.0
2023-10-05 15:30:00,33.08,33.11,33.07,33.09,21829.0,32.9318,32.9617,32.9219,32.9418,21829.0
2023-10-05 15:35:00,33.08,33.13,33.08,33.12,33978.0,32.9318,32.9816,32.9318,32.9716,33978.0
2023-10-05 15:40:00,33.12,33.13,33.1,33.12,34221.0,32.9716,32.9816,32.9517,32.9716,34221.0
2023-10-05 15:45:00,33.12,33.16,33.11,33.16,49460.0,32.9716,33.0115,32.9617,33.0115,49460.0
2023-10-05 15:50:00,33.15,33.17,33.12,33.16,76252.0,33.0015,33.0214,32.9716,33.0115,76252.0
2023-10-05 15:55:00,33.17,33.18,33.13,33.18,145891.0,33.0214,33.0314,32.9816,33.0314,145891.0
2023-10-06 09:30:00,33.3,33.35,33.17,33.21,67457.0,33.1508,33.2006,33.0214,33.0612,67457.0
2023-10-06 09:35:00,33.2,33.32,33.19,33.3,21319.0,33.0513,33.1707,33.0413,33.1508,21319.0
2023-10-06 09:40:00,33.3,33.36,33.27,33.34,46650.0,33.1508,33.2106,33.121,33.1906,46650.0
2023-10-06 09:45:00,33.34,33.37,33.18,33.18,31056.0,33.1906,33.2205,33.0314,33.0314,31056.0
2023-10-06 09:50:00,33.18,33.22,33.15,33.21,59324.0,33.0314,33.0712,33.0015,33.0612,59324.0
2023-10-06 09:55:00,33.22,33.3,33.19,33.28,23700.0,33.0712,33.1508,33.0413,33.1309,23700.0
2023-10-06 10:00:00,33.27,33.28,33.19,33.21,19791.0,33.121,33.1309,33.0413,33.0612,19791.0
2023-10-06 10:05:00,33.22,33.25,33.2,33.21,17719.0,33.0712,33.1011,33.0513,33.0612,17719.0
2023-10-06 10:10:00,33.2,33.29,33.19,33.26,18308.0,33.0513,33.1409,33.0413,33.111,18308.0
2023-10-06 10:15:00,33.27,33.35,33.26,33.33,19904.0,33.121,33.2006,33.111,33.1807,19904.0
2023-10-06 10:20:00,33.32,33.45,33.27,33.45,33347.0,33.1707,33.3002,33.121,33.3002,33347.0
2023-10-06 10:25:00,33.45,33.46,33.38,33.41,16062.0,33.3002,33.3101,33.2305,33.2603,16062.0
2023-10-06 10:30:00,33.41,33.46,33.39,33.42,26682.0,33.2603,33.3101,33.2404,33.2703,26682.0
2023-10-06 10:35:00,33.42,33.47,33.39,33.44,32510.0,33.2703,33.3201,33.2404,33.2902,32510.0
2023-10-06 10:40:00,33.44,33.45,33.39,33.4,20219.0,33.2902,33.3002,33.2404,33.2504,20219.0
2023-10-06 10:45:00,33.39,33.42,33.37,33.37,11582.0,33.2404,33.2703,33.2205,33.2205,11582.0
2023-10-06 10:50:00,33.38,33.4,33.33,33.34,13534.0,33.2305,33.2504,33.1807,33.1906,13534.0
2023-10-06 10:55:00,33.34,33.37,33.29,33.37,21818.0,33.1906,33.2205,33.1409,33.2205,21818.0
2023-10-06 11:00:00,33.37,33.52,33.37,33.52,111269.0,33.2205,33.3698,33.2205,33.3698,111269.0
2023-10-06 11:05:00,33.52,33.53,33.49,33.52,12910.0,33.3698,33.3798,33.34,33.3698,12910.0
2023-10-06 11:10:00,33.52,33.56,33.52,33.54,9800.0,33.3698,33.4097,33.3698,33.3898,9800.0
2023-10-06 11:15:00,33.55,33.56,33.52,33.55,8781.0,33.3997,33.4097,33.3698,33.3997,8781.0
2023-10-06 11:20:00,33.54,33.62,33.52,33.59,17739.0,33.3898,33.4694,33.3698,33.4395,17739.0
2023-10-06 11:25:00,33.59,33.66,33.58,33.63,16492.0,33.4395,33.5092,33.4296,33.4794,16492.0
2023-10-06 11:30:00,33.62,33.67,33.62,33.65,13194.0,33.4694,33.5192,33.4694,33.4993,13194.0
2023-10-06 11:35:00,33.66,33.69,33.65,33.69,10676.0,33.5092,33.5391,33.4993,33.5391,10676.0
2023-10-06 11:40:00,33.69,33.72,33.68,33.71,8542.0,33.5391,33.5689,33.5291,33.559,8542.0
2023-10-06 11:45:00,33.7,33.72,33.69,33.72,9334.0,33.549,33.5689,33.5391,33.5689,9334.0
2023-10-06 11:50:00,33.72,33.77,33.71,33.77,10038.0,33.5689,33.6187,33.559,33.6187,10038.0
2023-10-06 11:55:00,33.77,33.88,33.76,33.86,14596.0,33.6187,33.7282,33.6088,33.7083,14596.0
2023-10-06 12:00:00,33.86,33.92,33.85,33.91,15186.0,33.7083,33.7681,33.6984,33.7581,15186.0
2023-10-06 12:05:00,33.91,33.97,33.89,33.94,17271.0,33.7581,33.8178,33.7382,33.788,17271.0
2023-10-06 12:10:00,33.95,33.95,33.88,33.88,10075.0,33.7979,33.7979,33.7282,33.7282,10075.0
2023-10-06 12:15:00,33.89,33.91,33.88,33.89,7847.0,33.7382,33.7581,33.7282,33.7382,7847.0
2023-10-06 12:20:00,33.9,33.9,33.85,33.85,10862.0,33.7481,33.7481,33.6984,33.6984,10862.0
2023-10-06 12:25:00,33.86,33.89,33.85,33.89,17069.0,33.7083,33.7382,33.6984,33.7382,17069.0
2023-10-06 12:30:00,33.89,33.9,33.85,33.85,12840.0,33.7382,33.7481,33.6984,33.6984,12840.0
2023-10-06 12:35:00,33.85,33.86,33.81,33.81,11126.0,33.6984,33.7083,33.6585,33.6585,11126.0
2023-10-06 12:40:00,33.82,33.87,33.81,33.87,5713.0,33.6685,33.7183,33.6585,33.7183,5713.0
2023-10-06 12:45:00,33.87,33.89,33.87,33.88,13018.0,33.7183,33.7382,33.7183,33.7282,13018.0
2023-10-06 12:50:00,33.88,33.93,33.86,33.87,29818.0,33.7282,33.778,33.7083,33.7183,29818.0
2023-10-06 12:55:00,33.87,33.87,33.84,33.85,6081.0,33.7183,33.7183,33.6884,33.6984,6081.0
2023-10-06 13:00:00,33.85,33.86,33.82,33.86,42126.0,33.6984,33.7083,33.6685,33.7083,42126.0
2023-10-06 13:05:00,33.86,33.89,33.84,33.84,9616.0,33.7083,33.7382,33.6884,33.6884,9616.0
2023-10-06 13:10:00,33.84,33.9,33.83,33.9,8264.0,33.6884,33.7481,33.6785,33.7481,8264.0
2023-10-06 13:15:00,33.89,33.91,33.88,33.91,16382.0,33.7382,33.7581,33.7282,33.7581,16382.0
2023-10-06 13:20:00,33.91,33.93,33.9,33.92,8332.0,33.7581,33.778,33.7481,33.7681,8332.0
2023-10-06 13:25:00,33.92,33.93,33.91,33.93,8411.0,33.7681,33.778,33.7581,33.778,8411.0
2023-10-06 13:30:00,33.93,33.93,33.91,33.92,15732.0,33.778,33.778,33.7581,33.7681,15732.0
2023-10-06 13:35:00,33.92,33.92,33.87,33.88,13933.0,33.7681,33.7681,33.7183,33.7282,13933.0
2023-10-06 13:40:00,33.88,33.89,33.86,33.89,9877.0,33.7282,33.7382,33.7083,33.7382,9877.0
2023-10-06 13:45:00,33.89,33.96,33.88,33.94,25532.0,33.7382,33.8079,33.7282,33.788,25532.0
2023-10-06 13:50:00,33.94,33.94,33.91,33.93,5138.0,33.788,33.788,33.7581,33.778,5138.0
2023-10-06 13:55:00,33.93,33.97,33.92,33.96,23216.0,33.778,33.8178,33.7681,33.8079,23216.0
2023-10-06 14:00:00,33.96,33.97,33.92,33.94,46661.0,33.8079,33.8178,33.7681,33.788,46661.0
2023-10-06 14:05:00,33.95,33.97,33.93,33.96,32690.0,33.7979,33.8178,33.778,33.8079,32690.0
2023-10-06 14:10:00,33.97,34.0,33.96,34.0,27951.0,33.8178,33.8477,33.8079,33.8477,27951.0
2023-10-06 14:15:00,34.0,34.0,33.97,33.98,13666.0,33.8477,33.8477,33.8178,33.8278,13666.0
2023-10-06 14:20:00,33.98,34.0,33.97,33.97,20801.0,33.8278,33.8477,33.8178,33.8178,20801.0
2023-10-06 14:25:00,33.98,34.01,33.97,33.98,67635.0,33.8278,33.8576,33.8178,33.8278,67635.0
2023-10-06 14:30:00,33.98,34.01,33.98,34.01,16571.0,33.8278,33.8576,33.8278,33.8576,16571.0
2023-10-06 14:35:00,34.01,34.05,34.0,34.01,58632.0,33.8576,33.8975,33.8477,33.8576,58632.0
2023-10-06 14:40:00,34.01,34.02,33.99,33.99,9040.0,33.8576,33.8676,33.8377,33.8377,9040.0
2023-10-06 14:45:00,34.0,34.01,33.94,33.97,46165.0,33.8477,33.8576,33.788,33.8178,46165.0
2023-10-06 14:50:00,33.97,33.98,33.92,33.93,12061.0,33.8178,33.8278,33.7681,33.778,12061.0
2023-10-06 14:55:00,33.91,33.93,33.9,33.93,9718.0,33.7581,33.778,33.7481,33.778,9718.0
2023-10-06 15:00:00,33.93,33.93,33.88,33.89,11902.0,33.778,33.778,33.7282,33.7382,11902.0
2023-10-06 15:05:00,33.87,33.92,33.85,33.92,19825.0,33.7183,33.7681,33.6984,33.7681,19825.0
2023-10-06 15:10:00,33.91,33.92,33.88,33.89,30189.0,33.7581,33.7681,33.7282,33.7382,30189.0
2023-10-06 15:15:00,33.88,33.9,33.87,33.88,16616.0,33.7282,33.7481,33.7183,33.7282,16616.0
2023-10-06 15:20:00,33.88,33.91,33.87,33.91,10058.0,33.7282,33.7581,33.7183,33.7581,10058.0
2023-10-06 15:25:00,33.91,33.92,33.9,33.91,19098.0,33.7581,33.7681,33.7481,33.7581,19098.0
2023-10-06 15:30:00,33.91,33.93,33.84,33.84,35440.0,33.7581,33.778,33.6884,33.6884,35440.0
2023-10-06 15:35:00,33.84,33.88,33.84,33.88,16651.0,33.6884,33.7282,33.6884,33.7282,16651.0
2023-10-06 15:40:00,33.88,33.9,33.86,33.87,29196.0,33.7282,33.7481,33.7083,33.7183,29196.0
2023-10-06 15:45:00,33.87,33.92,33.86,33.92,49583.0,33.7183,33.7681,33.7083,33.7681,49583.0
2023-10-06 15:50:00,33.91,33.92,33.88,33.89,127611.0,33.7581,33.7681,33.7282,33.7382,127611.0
2023-10-06 15:55:00,33.89,33.91,33.86,33.9,375973.0,33.7382,33.7581,33.7083,33.7481,375973.0
2023-10-09 09:30:00,33.09,33.41,33.09,33.14,83411.0,32.9418,33.2603,32.9418,32.9915,83411.0
2023-10-09 09:35:00,33.12,33.18,32.94,33.01,122738.0,32.9716,33.0314,32.7924,32.8621,122738.0
2023-10-09 09:40:00,33.02,33.18,33.01,33.12,73264.0,32.8721,33.0314,32.8621,32.9716,73264.0
2023-10-09 09:45:00,33.12,33.15,33.0,33.05,88864.0,32.9716,33.0015,32.8522,32.9019,88864.0
2023-10-09 09:50:00,33.07,33.18,33.07,33.17,31942.0,32.9219,33.0314,32.9219,33.0214,31942.0
2023-10-09 09:55:00,33.15,33.18,33.12,33.16,27799.0,33.0015,33.0314,32.9716,33.0115,27799.0
2023-10-09 10:00:00,33.16,33.16,33.0,33.01,44620.0,33.0115,33.0115,32.8522,32.8621,44620.0
2023-10-09 10:05:00,33.0,33.05,32.94,33.04,45947.0,32.8522,32.9019,32.7924,32.892,45947.0
2023-10-09 10:10:00,33.04,33.04,32.98,33.02,27510.0,32.892,32.892,32.8323,32.8721,27510.0
2023-10-09 10:15:00,33.01,33.03,32.99,33.02,38372.0,32.8621,32.882,32.8422,32.8721,38372.0
2023-10-09 10:20:00,33.0,33.07,33.0,33.06,36222.0,32.8522,32.9219,32.8522,32.9119,36222.0
2023-10-09 10:25:00,33.07,33.07,32.99,33.01,16010.0,32.9219,32.9219,32.8422,32.8621,16010.0
2023-10-09 10:30:00,33.02,33.03,32.98,33.0,29673.0,32.8721,32.882,32.8323,32.8522,29673.0
2023-10-09 10:35:00,33.0,33.0,32.95,32.96,34542.0,32.8522,32.8522,32.8024,32.8124,34542.0
2023-10-09 10:40:00,32.97,32.97,32.92,32.95,39856.0,32.8223,32.8223,32.7725,32.8024,39856.0
2023-10-09 10:45:00,32.95,32.96,32.9,32.91,36972.0,32.8024,32.8124,32.7526,32.7626,36972.0
2023-10-09 10:50:00,32.91,32.96,32.9,32.95,92282.0,32.7626,32.8124,32.7526,32.8024,92282.0
2023-10-09 10:55:00,32.96,32.96,32.93,32.95,37013.0,32.8124,32.8124,32.7825,32.8024,37013.0
2023-10-09 11:00:00,32.95,33.0,32.94,33.0,32101.0,32.8024,32.8522,32.7924,32.8522,32101.0
2023-10-09 11:05:00,33.0,33.01,32.96,33.0,31690.0,32.8522,32.8621,32.8124,32.8522,31690.0
2023-10-09 11:10:00,33.0,33.0,32.96,32.97,29944.0,32.8522,32.8522,32.8124,32.8223,29944.0
2023-10-09 11:15:00,32.97,32.97,32.94,32.95,31626.0,32.8223,32.8223,32.7924,32.8024,31626.0
2023-10-09 11:20:00,32.96,33.0,32.94,32.98,43267.0,32.8124,32.8522,32.7924,32.8323,43267.0
2023-10-09 11:25:00,32.98,33.04,32.98,33.04,14658.0,32.8323,32.892,32.8323,32.892,14658.0
2023-10-09 11:30:00,33.04,33.06,33.01,33.02,16847.0,32.892,32.9119,32.8621,32.8721,16847.0
2023-10-09 11:35:00,33.02,33.03,32.98,32.98,30243.0,32.8721,32.882,32.8323,32.8323,30243.0
2023-10-09 11:40:00,32.98,33.0,32.97,33.0,23086.0,32.8323,32.8522,32.8223,32.8522,23086.0
2023-10-09 11:45:00,32.99,33.01,32.95,33.01,24546.0,32.8422,32.8621,32.8024,32.8621,24546.0
2023-10-09 11:50:00,33.0,33.02,32.99,33.01,12690.0,32.8522,32.8721,32.8422,32.8621,12690.0
2023-10-09 11:55:00,33.0,33.01,32.99,33.0,8061.0,32.8522,32.8621,32.8422,32.8522,8061.0
2023-10-09 12:00:00,33.01,33.02,32.99,33.0,7684.0,32.8621,32.8721,32.8422,32.8522,7684.0
2023-10-09 12:05:00,33.0,33.04,33.0,33.03,19043.0,32.8522,32.892,32.8522,32.882,19043.0
2023-10-09 12:10:00,33.04,33.05,33.01,33.02,21441.0,32.892,32.9019,32.8621,32.8721,21441.0
2023-10-09 12:15:00,33.01,33.02,33.0,33.02,13494.0,32.8621,32.8721,32.8522,32.8721,13494.0
2023-10-09 12:20:00,33.01,33.04,33.01,33.03,14218.0,32.8621,32.892,32.8621,32.882,14218.0
2023-10-09 12:25:00,33.03,33.03,32.99,33.0,10167.0,32.882,32.882,32.8422,32.8522,10167.0
2023-10-09 12:30:00,32.99,33.01,32.99,33.0,8882.0,32.8422,32.8621,32.8422,32.8522,8882.0
2023-10-09 12:35:00,33.0,33.01,32.99,33.0,25705.0,32.8522,32.8621,32.8422,32.8522,25705.0
2023-10-09 12:40:00,32.99,33.0,32.97,32.98,23802.0,32.8422,32.8522,32.8223,32.8323,23802.0
2023-10-09 12:45:00,32.98,32.99,32.95,32.96,32899.0,32.8323,32.8422,32.8024,32.8124,32899.0
2023-10-09 12:50:00,32.97,33.0,32.96,32.98,49480.0,32.8223,32.8522,32.8124,32.8323,49480.0
2023-10-09 12:55:00,32.98,32.99,32.96,32.98,31012.0,32.8323,32.8422,32.8124,32.8323,31012.0
2023-10-09 13:00:00,32.98,33.01,32.98,33.0,19841.0,32.8323,32.8621,32.8323,32.8522,19841.0
2023-10-09 13:05:00,33.0,33.01,32.99,32.99,7514.0,32.8522,32.8621,32.8422,32.8422,7514.0
2023-10-09 13:10:00,33.0,33.01,32.99,33.01,22991.0,32.8522,32.8621,32.8422,32.8621,22991.0
2023-10-09 13:15:00,33.0,33.04,33.0,33.02,37140.0,32.8522,32.892,32.8522,32.8721,37140.0
2023-10-09 13:20:00,33.02,33.03,33.01,33.02,15607.0,32.8721,32.882,32.8621,32.8721,15607.0
2023-10-09 13:25:00,33.02,33.07,33.02,33.05,26327.0,32.8721,32.9219,32.8721,32.9019,26327.0
2023-10-09 13:30:00,33.06,33.06,33.04,33.06,19351.0,32.9119,32.9119,32.892,32.9119,19351.0
2023-10-09 13:35:00,33.07,33.11,33.06,33.11,18511.0,32.9219,32.9617,32.9119,32.9617,18511.0
2023-10-09 13:40:00,33.11,33.16,33.1,33.15,19578.0,32.9617,33.0115,32.9517,33.0015,19578.0
2023-10-09 13:45:00,33.15,33.16,33.13,33.14,19939.0,33.0015,33.0115,32.9816,32.9915,19939.0
2023-10-09 13:50:00,33.13,33.15,33.11,33.12,16970.0,32.9816,33.0015,32.9617,32.9716,16970.0
2023-10-09 13:55:00,33.13,33.14,33.12,33.13,12116.0,32.9816,32.9915,32.9716,32.9816,12116.0
2023-10-09 14:00:00,33.14,33.18,33.12,33.17,22066.0,32.9915,33.0314,32.9716,33.0214,22066.0
2023-10-09 14:05:00,33.18,33.2,33.17,33.18,14895.0,33.0314,33.0513,33.0214,33.0314,14895.0
2023-10-09 14:10:00,33.18,33.19,33.17,33.18,16335.0,33.0314,33.0413,33.0214,33.0314,16335.0
2023-10-09 14:15:00,33.17,33.21,33.17,33.19,25195.0,33.0214,33.0612,33.0214,33.0413,25195.0
2023-10-09 14:20:00,33.19,33.21,33.18,33.2,18814.0,33.0413,33.0612,33.0314,33.0513,18814.0
2023-10-09 14:25:00,33.2,33.2,33.18,33.2,12492.0,33.0513,33.0513,33.0314,33.0513,12492.0
2023-10-09 14:30:00,33.2,33.22,33.18,33.19,30677.0,33.0513,33.0712,33.0314,33.0413,30677.0
2023-10-09 14:35:00,33.19,33.19,33.16,33.19,21558.0,33.0413,33.0413,33.0115,33.0413,21558.0
2023-10-09 14:40:00,33.19,33.21,33.18,33.2,20278.0,33.0413,33.0612,33.0314,33.0513,20278.0
2023-10-09 14:45:00,33.21,33.22,33.19,33.2,12101.0,33.0612,33.0712,33.0413,33.0513,12101.0
2023-10-09 14:50:00,33.2,33.21,33.19,33.2,11289.0,33.0513,33.0612,33.0413,33.0513,11289.0
2023-10-09 14:55:00,33.2,33.23,33.2,33.21,25654.0,33.0513,33.0811,33.0513,33.0612,25654.0
2023-10-09 15:00:00,33.22,33.22,33.18,33.2,33102.0,33.0712,33.0712,33.0314,33.0513,33102.0
2023-10-09 15:05:00,33.21,33.21,33.17,33.19,34587.0,33.0612,33.0612,33.0214,33.0413,34587.0
2023-10-09 15:10:00,33.19,33.21,33.18,33.2,20276.0,33.0413,33.0612,33.0314,33.0513,20276.0
2023-10-09 15:15:00,33.2,33.22,33.19,33.19,29952.0,33.0513,33.0712,33.0413,33.0413,29952.0
2023-10-09 15:20:00,33.19,33.3,33.19,33.3,122026.0,33.0413,33.1508,33.0413,33.1508,122026.0
2023-10-09 15:25:00,33.29,33.32,33.27,33.28,57792.0,33.1409,33.1707,33.121,33.1309,57792.0
2023-10-09 15:30:00,33.27,33.29,33.24,33.24,43695.0,33.121,33.1409,33.0911,33.0911,43695.0
2023-10-09 15:35:00,33.24,33.25,33.2,33.21,44005.0,33.0911,33.1011,33.0513,33.0612,44005.0
2023-10-09 15:40:00,33.21,33.22,33.2,33.2,26879.0,33.0612,33.0712,33.0513,33.0513,26879.0
2023-10-09 15:45:00,33.2,33.22,33.17,33.22,124170.0,33.0513,33.0712,33.0214,33.0712,124170.0
2023-10-09 15:50:00,33.22,33.28,33.21,33.26,69214.0,33.0712,33.1309,33.0612,33.111,69214.0
2023-10-09 15:55:00,33.27,33.31,33.26,33.3,167684.0,33.121,33.1608,33.111,33.1508,167684.0
2023-10-10 09:30:00,33.64,33.89,33.51,33.86,117995.0,33.4893,33.7382,33.3599,33.7083,117995.0
2023-10-10 09:35:00,33.86,33.95,33.85,33.87,34876.0,33.7083,33.7979,33.6984,33.7183,34876.0
2023-10-10 09:40:00,33.88,33.96,33.84,33.94,33253.0,33.7282,33.8079,33.6884,33.788,33253.0
2023-10-10 09:45:00,33.94,34.02,33.9,33.98,69818.0,33.788,33.8676,33.7481,33.8278,69818.0
2023-10-10 09:50:00,33.97,33.98,33.89,33.93,31812.0,33.8178,33.8278,33.7382,33.778,31812.0
2023-10-10 09:55:00,33.92,34.01,33.92,33.98,22973.0,33.7681,33.8576,33.7681,33.8278,22973.0
2023-10-10 10:00:00,33.99,34.18,33.98,34.12,42227.0,33.8377,34.0269,33.8278,33.9672,42227.0
2023-10-10 10:05:00,34.13,34.25,34.13,34.21,29346.0,33.9771,34.0966,33.9771,34.0568,29346.0
2023-10-10 10:10:00,34.21,34.36,34.21,34.35,29875.0,34.0568,34.2061,34.0568,34.1961,29875.0
2023-10-10 10:15:00,34.34,34.36,34.3,34.34,24492.0,34.1862,34.2061,34.1463,34.1862,24492.0
2023-10-10 10:20:00,34.34,34.36,34.24,34.3,25589.0,34.1862,34.2061,34.0866,34.1463,25589.0
2023-10-10 10:25:00,34.31,34.41,34.26,34.26,44160.0,34.1563,34.2559,34.1065,34.1065,44160.0
2023-10-10 10:30:00,34.25,34.27,34.21,34.24,39358.0,34.0966,34.1165,34.0568,34.0866,39358.0
2023-10-10 10:35:00,34.25,34.29,34.24,34.26,70569.0,34.0966,34.1364,34.0866,34.1065,70569.0
2023-10-10 10:40:00,34.26,34.33,34.24,34.26,61917.0,34.1065,34.1762,34.0866,34.1065,61917.0
2023-10-10 10:45:00,34.25,34.26,34.21,34.23,27646.0,34.0966,34.1065,34.0568,34.0767,27646.0
2023-10-10 10:50:00,34.23,34.3,34.21,34.27,23261.0,34.0767,34.1463,34.0568,34.1165,23261.0
2023-10-10 10:55:00,34.27,34.29,34.24,34.25,51958.0,34.1165,34.1364,34.0866,34.0966,51958.0
2023-10-10 11:00:00,34.25,34.3,34.24,34.27,30344.0,34.0966,34.1463,34.0866,34.1165,30344.0
2023-10-10 11:05:00,34.28,34.3,34.25,34.28,90776.0,34.1264,34.1463,34.0966,34.1264,90776.0
2023-10-10 11:10:00,34.27,34.3,34.24,34.28,42945.0,34.1165,34.1463,34.0866,34.1264,42945.0
2023-10-10 11:15:00,34.28,34.28,34.23,34.23,20311.0,34.1264,34.1264,34.0767,34.0767,20311.0
2023-10-10 11:20:00,34.23,34.24,34.16,34.2,16275.0,34.0767,34.0866,34.007,34.0468,16275.0
2023-10-10 11:25:00,34.21,34.21,34.17,34.2,8859.0,34.0568,34.0568,34.0169,34.0468,8859.0
2023-10-10 11:30:00,34.2,34.22,34.18,34.22,12381.0,34.0468,34.0667,34.0269,34.0667,12381.0
2023-10-10 11:35:00,34.22,34.27,34.21,34.26,13672.0,34.0667,34.1165,34.0568,34.1065,13672.0
2023-10-10 11:40:00,34.27,34.29,34.21,34.21,22589.0,34.1165,34.1364,34.0568,34.0568,22589.0
2023-10-10 11:45:00,34.2,34.2,34.11,34.13,24908.0,34.0468,34.0468,33.9572,33.9771,24908.0
2023-10-10 11:50:00,34.14,34.14,34.06,34.08,29714.0,33.9871,33.9871,33.9074,33.9273,29714.0
2023-10-10 11:55:00,34.08,34.11,34.06,34.06,41876.0,33.9273,33.9572,33.9074,33.9074,41876.0
2023-10-10 12:00:00,34.05,34.1,34.04,34.07,22919.0,33.8975,33.9472,33.8875,33.9174,22919.0
2023-10-10 12:05:00,34.07,34.08,34.04,34.05,23010.0,33.9174,33.9273,33.8875,33.8975,23010.0
2023-10-10 12:10:00,34.04,34.05,34.02,34.04,19948.0,33.8875,33.8975,33.8676,33.8875,19948.0
2023-10-10 12:15:00,34.03,34.06,34.01,34.05,23286.0,33.8776,33.9074,33.8576,33.8975,23286.0
2023-10-10 12:20:00,34.04,34.04,33.95,33.95,20882.0,33.8875,33.8875,33.7979,33.7979,20882.0
2023-10-10 12:25:00,33.95,34.01,33.95,34.01,23109.0,33.7979,33.8576,33.7979,33.8576,23109.0
2023-10-10 12:30:00,34.01,34.02,33.95,34.02,24762.0,33.8576,33.8676,33.7979,33.8676,24762.0
2023-10-10 12:35:00,34.02,34.02,33.95,33.98,21526.0,33.8676,33.8676,33.7979,33.8278,21526.0
2023-10-10 12:40:00,33.98,33.98,33.92,33.93,17919.0,33.8278,33.8278,33.7681,33.778,17919.0
2023-10-10 12:45:00,33.92,33.94,33.86,33.87,32247.0,33.7681,33.788,33.7083,33.7183,32247.0
2023-10-10 12:50:00,33.88,33.88,33.84,33.87,27744.0,33.7282,33.7282,33.6884,33.7183,27744.0
2023-10-10 12:55:00,33.87,33.98,33.86,33.98,28079.0,33.7183,33.8278,33.7083,33.8278,28079.0
2023-10-10 13:00:00,34.0,34.01,33.96,33.96,16423.0,33.8477,33.8576,33.8079,33.8079,16423.0
2023-10-10 13:05:00,33.95,33.98,33.92,33.98,11611.0,33.7979,33.8278,33.7681,33.8278,11611.0
2023-10-10 13:10:00,33.99,34.02,33.96,33.98,7928.0,33.8377,33.8676,33.8079,33.8278,7928.0
2023-10-10 13:15:00,33.98,34.07,33.97,34.07,8776.0,33.8278,33.9174,33.8178,33.9174,8776.0
2023-10-10 13:20:00,34.07,34.11,34.06,34.11,9010.0,33.9174,33.9572,33.9074,33.9572,9010.0
2023-10-10 13:25:00,34.11,34.12,34.08,34.09,16231.0,33.9572,33.9672,33.9273,33.9373,16231.0
2023-10-10 13:30:00,34.09,34.1,34.07,34.09,14245.0,33.9373,33.9472,33.9174,33.9373,14245.0
2023-10-10 13:35:00,34.08,34.14,34.08,34.12,14618.0,33.9273,33.9871,33.9273,33.9672,14618.0
2023-10-10 13:40:00,34.13,34.18,34.12,34.18,5583.0,33.9771,34.0269,33.9672,34.0269,5583.0
2023-10-10 13:45:00,34.18,34.21,34.16,34.2,12366.0,34.0269,34.0568,34.007,34.0468,12366.0
2023-10-10 13:50:00,34.2,34.21,34.15,34.16,22281.0,34.0468,34.0568,33.997,34.007,22281.0
2023-10-10 13:55:00,34.17,34.2,34.17,34.18,7052.0,34.0169,34.0468,34.0169,34.0269,7052.0
2023-10-10 14:00:00,34.18,34.21,34.17,34.2,21401.0,34.0269,34.0568,34.0169,34.0468,21401.0
2023-10-10 14:05:00,34.2,34.24,34.18,34.23,17424.0,34.0468,34.0866,34.0269,34.0767,17424.0
2023-10-10 14:10:00,34.23,34.24,34.2,34.2,14698.0,34.0767,34.0866,34.0468,34.0468,14698.0
2023-10-10 14:15:00,34.2,34.21,34.14,34.18,33631.0,34.0468,34.0568,33.9871,34.0269,33631.0
2023-10-10 14:20:00,34.18,34.19,34.17,34.19,7590.0,34.0269,34.0368,34.0169,34.0368,7590.0
2023-10-10 14:25:00,34.19,34.19,34.12,34.16,24972.0,34.0368,34.0368,33.9672,34.007,24972.0
2023-10-10 14:30:00,34.16,34.21,34.15,34.21,6622.0,34.007,34.0568,33.997,34.0568,6622.0
2023-10-10 14:35:00,34.21,34.23,34.18,34.21,27499.0,34.0568,34.0767,34.0269,34.0568,27499.0
2023-10-10 14:40:00,34.2,34.23,34.19,34.22,13028.0,34.0468,34.0767,34.0368,34.0667,13028.0
2023-10-10 14:45:00,34.22,34.28,34.22,34.27,18552.0,34.0667,34.1264,34.0667,34.1165,18552.0
2023-10-10 14:50:00,34.27,34.28,34.22,34.23,29008.0,34.1165,34.1264,34.0667,34.0767,29008.0
2023-10-10 14:55:00,34.23,34.23,34.21,34.21,12445.0,34.0767,34.0767,34.0568,34.0568,12445.0
2023-10-10 15:00:00,34.22,34.23,34.19,34.22,21158.0,34.0667,34.0767,34.0368,34.0667,21158.0
2023-10-10 15:05:00,34.22,34.25,34.2,34.23,26618.0,34.0667,34.0966,34.0468,34.0767,26618.0
2023-10-10 15:10:00,34.24,34.26,34.22,34.25,23202.0,34.0866,34.1065,34.0667,34.0966,23202.0
2023-10-10 15:15:00,34.25,34.28,34.23,34.25,21179.0,34.0966,34.1264,34.0767,34.0966,21179.0
2023-10-10 15:20:00,34.24,34.29,34.23,34.29,19417.0,34.0866,34.1364,34.0767,34.1364,19417.0
2023-10-10 15:25:00,34.29,34.29,34.26,34.27,29422.0,34.1364,34.1364,34.1065,34.1165,29422.0
2023-10-10 15:30:00,34.26,34.35,34.25,34.3,85957.0,34.1065,34.1961,34.0966,34.1463,85957.0
2023-10-10 15:35:00,34.3,34.31,34.22,34.24,44335.0,34.1463,34.1563,34.0667,34.0866,44335.0
2023-10-10 15:40:00,34.24,34.26,34.2,34.23,110146.0,34.0866,34.1065,34.0468,34.0767,110146.0
2023-10-10 15:45:00,34.23,34.25,34.22,34.25,51887.0,34.0767,34.0966,34.0667,34.0966,51887.0
2023-10-10 15:50:00,34.25,34.27,34.23,34.23,108000.0,34.0966,34.1165,34.0767,34.0767,108000.0
2023-10-10 15:55:00,34.23,34.25,34.2,34.24,228867.0,34.0767,34.0966,34.0468,34.0866,228867.0
2023-10-11 09:30:00,34.35,34.48,34.26,34.29,94281.0,34.1961,34.3255,34.1065,34.1364,94281.0
2023-10-11 09:35:00,34.3,34.38,34.24,34.3,63465.0,34.1463,34.226,34.0866,34.1463,63465.0
2023-10-11 09:40:00,34.3,34.45,34.25,34.44,49606.0,34.1463,34.2957,34.0966,34.2857,49606.0
2023-10-11 09:45:00,34.44,34.53,34.33,34.52,64069.0,34.2857,34.3753,34.1762,34.3654,64069.0
2023-10-11 09:50:00,34.52,34.53,34.4,34.43,32119.0,34.3654,34.3753,34.2459,34.2758,32119.0
2023-10-11 09:55:00,34.42,34.48,34.4,34.41,38621.0,34.2658,34.3255,34.2459,34.2559,38621.0
2023-10-11 10:00:00,34.41,34.44,34.34,34.34,75761.0,34.2559,34.2857,34.1862,34.1862,75761.0
2023-10-11 10:05:00,34.34,34.41,34.21,34.21,45294.0,34.1862,34.2559,34.0568,34.0568,45294.0
2023-10-11 10:10:00,34.23,34.23,34.03,34.04,33173.0,34.0767,34.0767,33.8776,33.8875,33173.0
2023-10-11 10:15:00,34.04,34.06,33.96,34.05,38288.0,33.8875,33.9074,33.8079,33.8975,38288.0
2023-10-11 10:20:00,34.06,34.18,34.04,34.18,59881.0,33.9074,34.0269,33.8875,34.0269,59881.0
2023-10-11 10:25:00,34.17,34.18,34.09,34.13,38690.0,34.0169,34.0269,33.9373,33.9771,38690.0
2023-10-11 10:30:00,34.13,34.22,34.09,34.19,113972.0,33.9771,34.0667,33.9373,34.0368,113972.0
2023-10-11 10:35:00,34.19,34.21,34.08,34.11,64750.0,34.0368,34.0568,33.9273,33.9572,64750.0
2023-10-11 10:40:00,34.1,34.16,34.05,34.05,77560.0,33.9472,34.007,33.8975,33.8975,77560.0
2023-10-11 10:45:00,34.06,34.08,33.99,34.02,54475.0,33.9074,33.9273,33.8377,33.8676,54475.0
2023-10-11 10:50:00,34.03,34.09,34.03,34.04,65807.0,33.8776,33.9373,33.8776,33.8875,65807.0
2023-10-11 10:55:00,34.04,34.08,34.02,34.05,36521.0,33.8875,33.9273,33.8676,33.8975,36521.0
2023-10-11 11:00:00,34.07,34.15,34.07,34.1,37000.0,33.9174,33.997,33.9174,33.9472,37000.0
2023-10-11 11:05:00,34.1,34.2,34.06,34.1,148127.0,33.9472,34.0468,33.9074,33.9472,148127.0
2023-10-11 11:10:00,34.11,34.14,34.05,34.12,110223.0,33.9572,33.9871,33.8975,33.9672,110223.0
2023-10-11 11:15:00,34.1,34.1,33.98,33.99,37256.0,33.9472,33.9472,33.8278,33.8377,37256.0
2023-10-11 11:20:00,33.99,34.04,33.97,34.01,28738.0,33.8377,33.8875,33.8178,33.8576,28738.0
2023-10-11 11:25:00,34.02,34.06,34.0,34.0,28705.0,33.8676,33.9074,33.8477,33.8477,28705.0
2023-10-11 11:30:00,34.0,34.06,33.99,34.03,22762.0,33.8477,33.9074,33.8377,33.8776,22762.0
2023-10-11 11:35:00,34.03,34.06,34.0,34.01,12019.0,33.8776,33.9074,33.8477,33.8576,12019.0
2023-10-11 11:40:00,34.01,34.04,33.98,34.03,27180.0,33.8576,33.8875,33.8278,33.8776,27180.0
2023-10-11 11:45:00,34.04,34.14,34.03,34.13,20296.0,33.8875,33.9871,33.8776,33.9771,20296.0
2023-10-11 11:50:00,34.13,34.18,34.12,34.18,7021.0,33.9771,34.0269,33.9672,34.0269,7021.0
2023-10-11 11:55:00,34.18,34.26,34.16,34.2,21150.0,34.0269,34.1065,34.007,34.0468,21150.0
2023-10-11 12:00:00,34.2,34.22,34.18,34.2,10577.0,34.0468,34.0667,34.0269,34.0468,10577.0
2023-10-11 12:05:00,34.19,34.22,34.19,34.2,10821.0,34.0368,34.0667,34.0368,34.0468,10821.0
2023-10-11 12:10:00,34.19,34.19,34.05,34.05,12550.0,34.0368,34.0368,33.8975,33.8975,12550.0
2023-10-11 12:15:00,34.04,34.08,34.02,34.05,16676.0,33.8875,33.9273,33.8676,33.8975,16676.0
2023-10-11 12:20:00,34.05,34.09,34.03,34.05,12413.0,33.8975,33.9373,33.8776,33.8975,12413.0
2023-10-11 12:25:00,34.06,34.08,34.03,34.08,9666.0,33.9074,33.9273,33.8776,33.9273,9666.0
2023-10-11 12:30:00,34.08,34.14,34.06,34.13,12537.0,33.9273,33.9871,33.9074,33.9771,12537.0
2023-10-11 12:35:00,34.13,34.2,34.12,34.18,16107.0,33.9771,34.0468,33.9672,34.0269,16107.0
2023-10-11 12:40:00,34.18,34.19,34.17,34.17,7105.0,34.0269,34.0368,34.0169,34.0169,7105.0
2023-10-11 12:45:00,34.17,34.19,34.16,34.18,13845.0,34.0169,34.0368,34.007,34.0269,13845.0
2023-10-11 12:50:00,34.19,34.19,34.15,34.16,5885.0,34.0368,34.0368,33.997,34.007,5885.0
2023-10-11 12:55:00,34.16,34.18,34.14,34.18,12602.0,34.007,34.0269,33.9871,34.0269,12602.0
2023-10-11 13:00:00,34.18,34.18,34.12,34.16,18895.0,34.0269,34.0269,33.9672,34.007,18895.0
2023-10-11 13:05:00,34.16,34.18,34.14,34.16,9221.0,34.007,34.0269,33.9871,34.007,9221.0
2023-10-11 13:10:00,34.17,34.19,34.16,34.18,29511.0,34.0169,34.0368,34.007,34.0269,29511.0
2023-10-11 13:15:00,34.17,34.21,34.08,34.08,34393.0,34.0169,34.0568,33.9273,33.9273,34393.0
2023-10-11 13:20:00,34.08,34.08,34.05,34.07,9937.0,33.9273,33.9273,33.8975,33.9174,9937.0
2023-10-11 13:25:00,34.07,34.16,34.05,34.16,85734.0,33.9174,34.007,33.8975,34.007,85734.0
2023-10-11 13:30:00,34.15,34.18,34.07,34.08,135145.0,33.997,34.0269,33.9174,33.9273,135145.0
2023-10-11 13:35:00,34.08,34.18,34.07,34.09,119088.0,33.9273,34.0269,33.9174,33.9373,119088.0
2023-10-11 13:40:00,34.09,34.1,34.05,34.07,32644.0,33.9373,33.9472,33.8975,33.9174,32644.0
2023-10-11 13:45:00,34.07,34.11,34.06,34.09,28172.0,33.9174,33.9572,33.9074,33.9373,28172.0
2023-10-11 13:50:00,34.09,34.16,34.08,34.13,30161.0,33.9373,34.007,33.9273,33.9771,30161.0
2023-10-11 13:55:00,34.14,34.14,34.11,34.11,16494.0,33.9871,33.9871,33.9572,33.9572,16494.0
2023-10-11 14:00:00,34.12,34.16,34.11,34.15,24731.0,33.9672,34.007,33.9572,33.997,24731.0
2023-10-11 14:05:00,34.16,34.18,34.13,34.13,16021.0,34.007,34.0269,33.9771,33.9771,16021.0
2023-10-11 14:10:00,34.13,34.19,34.13,34.15,44327.0,33.9771,34.0368,33.9771,33.997,44327.0
2023-10-11 14:15:00,34.15,34.22,34.15,34.19,25696.0,33.997,34.0667,33.997,34.0368,25696.0
2023-10-11 14:20:00,34.19,34.27,34.19,34.27,12083.0,34.0368,34.1165,34.0368,34.1165,12083.0
2023-10-11 14:25:00,34.27,34.28,34.2,34.2,19970.0,34.1165,34.1264,34.0468,34.0468,19970.0
2023-10-11 14:30:00,34.2,34.23,34.17,34.18,24971.0,34.0468,34.0767,34.0169,34.0269,24971.0
2023-10-11 14:35:00,34.18,34.24,34.17,34.23,10684.0,34.0269,34.0866,34.0169,34.0767,10684.0
2023-10-11 14:40:00,34.23,34.25,34.21,34.22,13202.0,34.0767,34.0966,34.0568,34.0667,13202.0
2023-10-11 14:45:00,34.22,34.24,34.19,34.2,53763.0,34.0667,34.0866,34.0368,34.0468,53763.0
2023-10-11 14:50:00,34.2,34.23,34.2,34.22,16821.0,34.0468,34.0767,34.0468,34.0667,16821.0
2023-10-11 14:55:00,34.23,34.26,34.23,34.24,11407.0,34.0767,34.1065,34.0767,34.0866,11407.0
2023-10-11 15:00:00,34.25,34.32,34.24,34.28,39322.0,34.0966,34.1663,34.0866,34.1264,39322.0
2023-10-11 15:05:00,34.28,34.29,34.26,34.27,14584.0,34.1264,34.1364,34.1065,34.1165,14584.0
2023-10-11 15:10:00,34.28,34.29,34.27,34.28,15844.0,34.1264,34.1364,34.1165,34.1264,15844.0
2023-10-11 15:15:00,34.27,34.28,34.26,34.27,12289.0,34.1165,34.1264,34.1065,34.1165,12289.0
2023-10-11 15:20:00,34.27,34.29,34.25,34.29,22066.0,34.1165,34.1364,34.0966,34.1364,22066.0
2023-10-11 15:25:00,34.29,34.36,34.28,34.35,48364.0,34.1364,34.2061,34.1264,34.1961,48364.0
2023-10-11 15:30:00,34.35,34.39,34.35,34.39,31260.0,34.1961,34.2359,34.1961,34.2359,31260.0
2023-10-11 15:35:00,34.39,34.43,34.34,34.42,79042.0,34.2359,34.2758,34.1862,34.2658,79042.0
2023-10-11 15:40:00,34.42,34.42,34.4,34.42,29194.0,34.2658,34.2658,34.2459,34.2658,29194.0
2023-10-11 15:45:00,34.41,34.42,34.39,34.4,33259.0,34.2559,34.2658,34.2359,34.2459,33259.0
2023-10-11 15:50:00,34.4,34.42,34.39,34.41,86136.0,34.2459,34.2658,34.2359,34.2559,86136.0
2023-10-11 15:55:00,34.41,34.46,34.41,34.46,158362.0,34.2559,34.3056,34.2559,34.3056,158362.0
2023-10-12 09:30:00,34.73,34.8,34.67,34.8,67251.0,34.5744,34.6441,34.5147,34.6441,67251.0
2023-10-12 09:35:00,34.79,34.8,34.55,34.6,67173.0,34.6342,34.6441,34.3952,34.445,67173.0
2023-10-12 09:40:00,34.59,34.6,34.43,34.53,32844.0,34.4351,34.445,34.2758,34.3753,32844.0
2023-10-12 09:45:00,34.54,34.56,34.45,34.47,49907.0,34.3853,34.4052,34.2957,34.3156,49907.0
2023-10-12 09:50:00,34.47,34.57,34.44,34.51,44364.0,34.3156,34.4151,34.2857,34.3554,44364.0
2023-10-12 09:55:00,34.51,34.51,34.44,34.44,51308.0,34.3554,34.3554,34.2857,34.2857,51308.0
2023-10-12 10:00:00,34.44,34.46,34.37,34.45,31130.0,34.2857,34.3056,34.216,34.2957,31130.0
2023-10-12 10:05:00,34.44,34.62,34.42,34.62,35975.0,34.2857,34.4649,34.2658,34.4649,35975.0
2023-10-12 10:10:00,34.61,34.71,34.59,34.59,25021.0,34.455,34.5545,34.4351,34.4351,25021.0
2023-10-12 10:15:00,34.6,34.62,34.46,34.47,128849.0,34.445,34.4649,34.3056,34.3156,128849.0
2023-10-12 10:20:00,34.46,34.47,34.44,34.45,38316.0,34.3056,34.3156,34.2857,34.2957,38316.0
2023-10-12 10:25:00,34.45,34.46,34.38,34.41,38081.0,34.2957,34.3056,34.226,34.2559,38081.0
2023-10-12 10:30:00,34.4,34.43,34.34,34.37,25094.0,34.2459,34.2758,34.1862,34.216,25094.0
2023-10-12 10:35:00,34.36,34.37,34.3,34.31,31786.0,34.2061,34.216,34.1463,34.1563,31786.0
2023-10-12 10:40:00,34.31,34.33,34.23,34.24,29943.0,34.1563,34.1762,34.0767,34.0866,29943.0
2023-10-12 10:45:00,34.25,34.29,34.24,34.24,27778.0,34.0966,34.1364,34.0866,34.0866,27778.0
2023-10-12 10:50:00,34.25,34.26,34.22,34.23,15718.0,34.0966,34.1065,34.0667,34.0767,15718.0
2023-10-12 10:55:00,34.24,34.24,34.19,34.19,16667.0,34.0866,34.0866,34.0368,34.0368,16667.0
2023-10-12 11:00:00,34.2,34.2,34.17,34.2,21987.0,34.0468,34.0468,34.0169,34.0468,21987.0
2023-10-12 11:05:00,34.2,34.23,34.14,34.16,15042.0,34.0468,34.0767,33.9871,34.007,15042.0
2023-10-12 11:10:00,34.16,34.2,34.16,34.2,11163.0,34.007,34.0468,34.007,34.0468,11163.0
2023-10-12 11:15:00,34.2,34.25,34.2,34.22,18806.0,34.0468,34.0966,34.0468,34.0667,18806.0
2023-10-12 11:20:00,34.23,34.33,34.23,34.33,28698.0,34.0767,34.1762,34.0767,34.1762,28698.0
2023-10-12 11:25:00,34.33,34.35,34.3,34.34,22998.0,34.1762,34.1961,34.1463,34.1862,22998.0
2023-10-12 11:30:00,34.34,34.38,34.33,34.36,19243.0,34.1862,34.226,34.1762,34.2061,19243.0
2023-10-12 11:35:00,34.36,34.38,34.34,34.37,11134.0,34.2061,34.226,34.1862,34.216,11134.0
2023-10-12 11:40:00,34.37,34.39,34.32,34.32,15824.0,34.216,34.2359,34.1663,34.1663,15824.0
2023-10-12 11:45:00,34.32,34.35,34.28,34.28,25613.0,34.1663,34.1961,34.1264,34.1264,25613.0
2023-10-12 11:50:00,34.28,34.32,34.28,34.31,9705.0,34.1264,34.1663,34.1264,34.1563,9705.0
2023-10-12 11:55:00,34.32,34.32,34.29,34.31,17962.0,34.1663,34.1663,34.1364,34.1563,17962.0
2023-10-12 12:00:00,34.32,34.32,34.19,34.2,39150.0,34.1663,34.1663,34.0368,34.0468,39150.0
2023-10-12 12:05:00,34.2,34.23,34.16,34.16,56886.0,34.0468,34.0767,34.007,34.007,56886.0
2023-10-12 12:10:00,34.16,34.22,34.16,34.22,27095.0,34.007,34.0667,34.007,34.0667,27095.0
2023-10-12 12:15:00,34.23,34.29,34.21,34.25,83625.0,34.0767,34.1364,34.0568,34.0966,83625.0
2023-10-12 12:20:00,34.25,34.3,34.24,34.3,18373.0,34.0966,34.1463,34.0866,34.1463,18373.0
2023-10-12 12:25:00,34.29,34.3,34.21,34.22,14891.0,34.1364,34.1463,34.0568,34.0667,14891.0
2023-10-12 12:30:00,34.22,34.22,34.16,34.16,43272.0,34.0667,34.0667,34.007,34.007,43272.0
2023-10-12 12:35:00,34.16,34.18,34.14,34.16,28973.0,34.007,34.0269,33.9871,34.007,28973.0
2023-10-12 12:40:00,34.15,34.21,34.15,34.17,44617.0,33.997,34.0568,33.997,34.0169,44617.0
2023-10-12 12:45:00,34.17,34.18,34.14,34.17,19860.0,34.0169,34.0269,33.9871,34.0169,19860.0
2023-10-12 12:50:00,34.18,34.22,34.17,34.2,28474.0,34.0269,34.0667,34.0169,34.0468,28474.0
2023-10-12 12:55:00,34.19,34.2,34.16,34.2,18334.0,34.0368,34.0468,34.007,34.0468,18334.0
2023-10-12 13:00:00,34.2,34.21,34.06,34.06,40321.0,34.0468,34.0568,33.9074,33.9074,40321.0
2023-10-12 13:05:00,34.06,34.09,33.97,33.98,49561.0,33.9074,33.9373,33.8178,33.8278,49561.0
2023-10-12 13:10:00,33.98,34.01,33.95,33.98,45245.0,33.8278,33.8576,33.7979,33.8278,45245.0
2023-10-12 13:15:00,33.98,34.0,33.95,33.95,75390.0,33.8278,33.8477,33.7979,33.7979,75390.0
2023-10-12 13:20:00,33.96,33.97,33.9,33.91,36638.0,33.8079,33.8178,33.7481,33.7581,36638.0
2023-10-12 13:25:00,33.91,33.95,33.83,33.92,122133.0,33.7581,33.7979,33.6785,33.7681,122133.0
2023-10-12 13:30:00,33.91,33.96,33.88,33.9,21984.0,33.7581,33.8079,33.7282,33.7481,21984.0
2023-10-12 13:35:00,33.9,33.9,33.86,33.88,8703.0,33.7481,33.7481,33.7083,33.7282,8703.0
2023-10-12 13:40:00,33.88,33.88,33.86,33.86,13159.0,33.7282,33.7282,33.7083,33.7083,13159.0
2023-10-12 13:45:00,33.87,33.96,33.86,33.93,35231.0,33.7183,33.8079,33.7083,33.778,35231.0
2023-10-12 13:50:00,33.92,33.93,33.89,33.91,12550.0,33.7681,33.778,33.7382,33.7581,12550.0
2023-10-12 13:55:00,33.91,33.94,33.89,33.92,16848.0,33.7581,33.788,33.7382,33.7681,16848.0
2023-10-12 14:00:00,33.91,33.92,33.86,33.86,15536.0,33.7581,33.7681,33.7083,33.7083,15536.0
2023-10-12 14:05:00,33.87,33.88,33.8,33.81,16240.0,33.7183,33.7282,33.6486,33.6585,16240.0
2023-10-12 14:10:00,33.8,33.83,33.79,33.82,20043.0,33.6486,33.6785,33.6386,33.6685,20043.0
2023-10-12 14:15:00,33.81,33.81,33.75,33.77,20382.0,33.6585,33.6585,33.5988,33.6187,20382.0
2023-10-12 14:20:00,33.78,33.88,33.77,33.87,107016.0,33.6287,33.7282,33.6187,33.7183,107016.0
2023-10-12 14:25:00,33.86,33.9,33.84,33.88,22489.0,33.7083,33.7481,33.6884,33.7282,22489.0
2023-10-12 14:30:00,33.88,33.88,33.86,33.86,11851.0,33.7282,33.7282,33.7083,33.7083,11851.0
2023-10-12 14:35:00,33.86,33.87,33.84,33.84,19685.0,33.7083,33.7183,33.6884,33.6884,19685.0
2023-10-12 14:40:00,33.84,33.86,33.83,33.85,11003.0,33.6884,33.7083,33.6785,33.6984,11003.0
2023-10-12 14:45:00,33.86,33.88,33.82,33.88,13922.0,33.7083,33.7282,33.6685,33.7282,13922.0
2023-10-12 14:50:00,33.87,33.88,33.83,33.85,18963.0,33.7183,33.7282,33.6785,33.6984,18963.0
2023-10-12 14:55:00,33.85,33.86,33.8,33.81,16496.0,33.6984,33.7083,33.6486,33.6585,16496.0
2023-10-12 15:00:00,33.82,33.86,33.81,33.84,14036.0,33.6685,33.7083,33.6585,33.6884,14036.0
2023-10-12 15:05:00,33.84,33.88,33.82,33.87,29356.0,33.6884,33.7282,33.6685,33.7183,29356.0
2023-10-12 15:10:00,33.87,33.89,33.82,33.86,27842.0,33.7183,33.7382,33.6685,33.7083,27842.0
2023-10-12 15:15:00,33.86,33.88,33.85,33.88,22715.0,33.7083,33.7282,33.6984,33.7282,22715.0
2023-10-12 15:20:00,33.88,33.9,33.86,33.86,21950.0,33.7282,33.7481,33.7083,33.7083,21950.0
2023-10-12 15:25:00,33.87,33.87,33.82,33.85,31611.0,33.7183,33.7183,33.6685,33.6984,31611.0
2023-10-12 15:30:00,33.86,33.91,33.84,33.89,38546.0,33.7083,33.7581,33.6884,33.7382,38546.0
2023-10-12 15:35:00,33.88,33.96,33.88,33.94,51714.0,33.7282,33.8079,33.7282,33.788,51714.0
2023-10-12 15:40:00,33.94,33.95,33.9,33.91,46801.0,33.788,33.7979,33.7481,33.7581,46801.0
2023-10-12 15:45:00,33.91,33.96,33.9,33.95,45051.0,33.7581,33.8079,33.7481,33.7979,45051.0
2023-10-12 15:50:00,33.96,33.97,33.91,33.91,90080.0,33.8079,33.8178,33.7581,33.7581,90080.0
2023-10-12 15:55:00,33.91,33.93,33.88,33.88,175965.0,33.7581,33.778,33.7282,33.7282,175965.0
2023-10-13 09:30:00,33.38,33.57,33.38,33.57,79147.0,33.2305,33.4196,33.2305,33.4196,79147.0
2023-10-13 09:35:00,33.58,33.66,33.56,33.66,10814.0,33.4296,33.5092,33.4097,33.5092,10814.0
2023-10-13 09:40:00,33.67,33.72,33.49,33.49,27114.0,33.5192,33.5689,33.34,33.34,27114.0
2023-10-13 09:45:00,33.48,33.55,33.46,33.52,24585.0,33.33,33.3997,33.3101,33.3698,24585.0
2023-10-13 09:50:00,33.53,33.58,33.51,33.55,15782.0,33.3798,33.4296,33.3599,33.3997,15782.0
2023-10-13 09:55:00,33.56,33.56,33.48,33.51,15680.0,33.4097,33.4097,33.33,33.3599,15680.0
2023-10-13 10:00:00,33.48,33.54,33.42,33.52,34183.0,33.33,33.3898,33.2703,33.3698,34183.0
2023-10-13 10:05:00,33.53,33.54,33.49,33.52,46334.0,33.3798,33.3898,33.34,33.3698,46334.0
2023-10-13 10:10:00,33.52,33.53,33.43,33.44,47820.0,33.3698,33.3798,33.2802,33.2902,47820.0
2023-10-13 10:15:00,33.43,33.44,33.37,33.4,38067.0,33.2802,33.2902,33.2205,33.2504,38067.0
2023-10-13 10:20:00,33.4,33.42,33.31,33.31,17095.0,33.2504,33.2703,33.1608,33.1608,17095.0
2023-10-13 10:25:00,33.32,33.36,33.26,33.27,18963.0,33.1707,33.2106,33.111,33.121,18963.0
2023-10-13 10:30:00,33.26,33.31,33.26,33.3,19712.0,33.111,33.1608,33.111,33.1508,19712.0
2023-10-13 10:35:00,33.3,33.34,33.29,33.31,17741.0,33.1508,33.1906,33.1409,33.1608,17741.0
2023-10-13 10:40:00,33.3,33.35,33.29,33.34,24200.0,33.1508,33.2006,33.1409,33.1906,24200.0
2023-10-13 10:45:00,33.34,33.34,33.29,33.31,18697.0,33.1906,33.1906,33.1409,33.1608,18697.0
2023-10-13 10:50:00,33.31,33.32,33.24,33.28,45832.0,33.1608,33.1707,33.0911,33.1309,45832.0
2023-10-13 10:55:00,33.28,33.37,33.25,33.36,26568.0,33.1309,33.2205,33.1011,33.2106,26568.0
2023-10-13 11:00:00,33.36,33.37,33.29,33.31,20282.0,33.2106,33.2205,33.1409,33.1608,20282.0
2023-10-13 11:05:00,33.32,33.34,33.28,33.33,21425.0,33.1707,33.1906,33.1309,33.1807,21425.0
2023-10-13 11:10:00,33.32,33.33,33.3,33.33,12536.0,33.1707,33.1807,33.1508,33.1807,12536.0
2023-10-13 11:15:00,33.33,33.34,33.31,33.31,11849.0,33.1807,33.1906,33.1608,33.1608,11849.0
2023-10-13 11:20:00,33.32,33.33,33.24,33.25,10051.0,33.1707,33.1807,33.0911,33.1011,10051.0
2023-10-13 11:25:00,33.25,33.26,33.22,33.26,23696.0,33.1011,33.111,33.0712,33.111,23696.0
2023-10-13 11:30:00,33.25,33.31,33.25,33.29,36746.0,33.1011,33.1608,33.1011,33.1409,36746.0
2023-10-13 11:35:00,33.28,33.29,33.25,33.26,17973.0,33.1309,33.1409,33.1011,33.111,17973.0
2023-10-13 11:40:00,33.26,33.3,33.25,33.28,30336.0,33.111,33.1508,33.1011,33.1309,30336.0
2023-10-13 11:45:00,33.28,33.3,33.23,33.23,11521.0,33.1309,33.1508,33.0811,33.0811,11521.0
2023-10-13 11:50:00,33.24,33.24,33.16,33.16,8282.0,33.0911,33.0911,33.0115,33.0115,8282.0
2023-10-13 11:55:00,33.16,33.16,33.12,33.13,23346.0,33.0115,33.0115,32.9716,32.9816,23346.0
2023-10-13 12:00:00,33.13,33.18,33.11,33.16,14397.0,32.9816,33.0314,32.9617,33.0115,14397.0
2023-10-13 12:05:00,33.18,33.22,33.17,33.22,19950.0,33.0314,33.0712,33.0214,33.0712,19950.0
2023-10-13 12:10:00,33.21,33.22,33.17,33.18,7615.0,33.0612,33.0712,33.0214,33.0314,7615.0
2023-10-13 12:15:00,33.18,33.21,33.17,33.19,10306.0,33.0314,33.0612,33.0214,33.0413,10306.0
2023-10-13 12:20:00,33.19,33.22,33.18,33.2,13183.0,33.0413,33.0712,33.0314,33.0513,13183.0
2023-10-13 12:25:00,33.2,33.25,33.19,33.22,21182.0,33.0513,33.1011,33.0413,33.0712,21182.0
2023-10-13 12:30:00,33.22,33.25,33.22,33.25,15639.0,33.0712,33.1011,33.0712,33.1011,15639.0
2023-10-13 12:35:00,33.26,33.26,33.21,33.22,7195.0,33.111,33.111,33.0612,33.0712,7195.0
2023-10-13 12:40:00,33.22,33.25,33.22,33.23,4490.0,33.0712,33.1011,33.0712,33.0811,4490.0
2023-10-13 12:45:00,33.24,33.25,33.2,33.2,13583.0,33.0911,33.1011,33.0513,33.0513,13583.0
2023-10-13 12:50:00,33.19,33.19,33.13,33.19,20487.0,33.0413,33.0413,32.9816,33.0413,20487.0
2023-10-13 12:55:00,33.19,33.19,33.16,33.16,3775.0,33.0413,33.0413,33.0115,33.0115,3775.0
2023-10-13 13:00:00,33.16,33.21,33.14,33.15,17885.0,33.0115,33.0612,32.9915,33.0015,17885.0
2023-10-13 13:05:00,33.15,33.15,33.11,33.12,4900.0,33.0015,33.0015,32.9617,32.9716,4900.0
2023-10-13 13:10:00,33.12,33.14,33.11,33.14,17887.0,32.9716,32.9915,32.9617,32.9915,17887.0
2023-10-13 13:15:00,33.14,33.16,33.13,33.15,20120.0,32.9915,33.0115,32.9816,33.0015,20120.0
2023-10-13 13:20:00,33.15,33.17,33.12,33.14,22765.0,33.0015,33.0214,32.9716,32.9915,22765.0
2023-10-13 13:25:00,33.14,33.15,33.1,33.11,13820.0,32.9915,33.0015,32.9517,32.9617,13820.0
2023-10-13 13:30:00,33.1,33.11,33.09,33.1,10946.0,32.9517,32.9617,32.9418,32.9517,10946.0
2023-10-13 13:35:00,33.1,33.1,33.06,33.07,10696.0,32.9517,32.9517,32.9119,32.9219,10696.0
2023-10-13 13:40:00,33.07,33.16,33.06,33.15,23391.0,32.9219,33.0115,32.9119,33.0015,23391.0
2023-10-13 13:45:00,33.16,33.2,33.12,33.14,31068.0,33.0115,33.0513,32.9716,32.9915,31068.0
2023-10-13 13:50:00,33.15,33.16,33.13,33.15,6590.0,33.0015,33.0115,32.9816,33.0015,6590.0
2023-10-13 13:55:00,33.15,33.16,33.14,33.15,5115.0,33.0015,33.0115,32.9915,33.0015,5115.0
2023-10-13 14:00:00,33.15,33.15,33.09,33.09,32555.0,33.0015,33.0015,32.9418,32.9418,32555.0
2023-10-13 14:05:00,33.11,33.15,33.1,33.15,17740.0,32.9617,33.0015,32.9517,33.0015,17740.0
2023-10-13 14:10:00,33.15,33.15,33.13,33.14,6674.0,33.0015,33.0015,32.9816,32.9915,6674.0
2023-10-13 14:15:00,33.14,33.14,33.09,33.11,16519.0,32.9915,32.9915,32.9418,32.9617,16519.0
2023-10-13 14:20:00,33.11,33.14,33.09,33.09,12337.0,32.9617,32.9915,32.9418,32.9418,12337.0
2023-10-13 14:25:00,33.09,33.09,33.07,33.08,8945.0,32.9418,32.9418,32.9219,32.9318,8945.0
2023-10-13 14:30:00,33.08,33.11,33.07,33.11,30307.0,32.9318,32.9617,32.9219,32.9617,30307.0
2023-10-13 14:35:00,33.11,33.12,33.07,33.09,21299.0,32.9617,32.9716,32.9219,32.9418,21299.0
2023-10-13 14:40:00,33.09,33.1,33.07,33.08,7242.0,32.9418,32.9517,32.9219,32.9318,7242.0
2023-10-13 14:45:00,33.08,33.09,33.07,33.08,10191.0,32.9318,32.9418,32.9219,32.9318,10191.0
2023-10-13 14:50:00,33.09,33.09,33.07,33.09,24438.0,32.9418,32.9418,32.9219,32.9418,24438.0
2023-10-13 14:55:00,33.08,33.09,33.06,33.07,16821.0,32.9318,32.9418,32.9119,32.9219,16821.0
2023-10-13 15:00:00,33.08,33.1,33.07,33.09,18602.0,32.9318,32.9517,32.9219,32.9418,18602.0
2023-10-13 15:05:00,33.09,33.11,33.06,33.1,26469.0,32.9418,32.9617,32.9119,32.9517,26469.0
2023-10-13 15:10:00,33.1,33.16,33.09,33.15,59143.0,32.9517,33.0115,32.9418,33.0015,59143.0
2023-10-13 15:15:00,33.15,33.16,33.13,33.13,14325.0,33.0015,33.0115,32.9816,32.9816,14325.0
2023-10-13 15:20:00,33.13,33.14,33.11,33.14,18433.0,32.9816,32.9915,32.9617,32.9915,18433.0
2023-10-13 15:25:00,33.13,33.13,33.07,33.09,22314.0,32.9816,32.9816,32.9219,32.9418,22314.0
2023-10-13 15:30:00,33.09,33.11,33.08,33.09,27683.0,32.9418,32.9617,32.9318,32.9418,27683.0
2023-10-13 15:35:00,33.09,33.11,33.08,33.09,44071.0,32.9418,32.9617,32.9318,32.9418,44071.0
2023-10-13 15:40:00,33.09,33.09,33.06,33.08,29131.0,32.9418,32.9418,32.9119,32.9318,29131.0
2023-10-13 15:45:00,33.08,33.09,33.06,33.07,54911.0,32.9318,32.9418,32.9119,32.9219,54911.0
2023-10-13 15:50:00,33.07,33.07,32.98,33.02,134452.0,32.9219,32.9219,32.8323,32.8721,134452.0
2023-10-13 15:55:00,33.02,33.05,32.99,33.05,142522.0,32.8721,32.9019,32.8422,32.9019,142522.0
2023-10-16 09:30:00,32.88,33.09,32.84,33.0,57783.0,32.7327,32.9418,32.6929,32.8522,57783.0
2023-10-16 09:35:00,33.01,33.01,32.88,33.01,49083.0,32.8621,32.8621,32.7327,32.8621,49083.0
2023-10-16 09:40:00,33.02,33.08,32.95,33.07,60600.0,32.8721,32.9318,32.8024,32.9219,60600.0
2023-10-16 09:45:00,33.09,33.28,33.07,33.27,51083.0,32.9418,33.1309,32.9219,33.121,51083.0
2023-10-16 09:50:00,33.28,33.5,33.27,33.48,64659.0,33.1309,33.3499,33.121,33.33,64659.0
2023-10-16 09:55:00,33.49,33.5,33.39,33.45,55984.0,33.34,33.3499,33.2404,33.3002,55984.0
2023-10-16 10:00:00,33.46,33.49,33.37,33.41,67063.0,33.3101,33.34,33.2205,33.2603,67063.0
2023-10-16 10:05:00,33.41,33.41,33.29,33.33,39298.0,33.2603,33.2603,33.1409,33.1807,39298.0
2023-10-16 10:10:00,33.33,33.4,33.33,33.36,19446.0,33.1807,33.2504,33.1807,33.2106,19446.0
2023-10-16 10:15:00,33.37,33.37,33.31,33.37,26915.0,33.2205,33.2205,33.1608,33.2205,26915.0
2023-10-16 10:20:00,33.37,33.4,33.33,33.39,24433.0,33.2205,33.2504,33.1807,33.2404,24433.0
2023-10-16 10:25:00,33.39,33.45,33.37,33.45,27004.0,33.2404,33.3002,33.2205,33.3002,27004.0
2023-10-16 10:30:00,33.47,33.55,33.47,33.52,48980.0,33.3201,33.3997,33.3201,33.3698,48980.0
2023-10-16 10:35:00,33.51,33.57,33.51,33.55,55732.0,33.3599,33.4196,33.3599,33.3997,55732.0
2023-10-16 10:40:00,33.55,33.6,33.54,33.6,22957.0,33.3997,33.4495,33.3898,33.4495,22957.0
2023-10-16 10:45:00,33.61,33.76,33.61,33.73,56617.0,33.4594,33.6088,33.4594,33.5789,56617.0
2023-10-16 10:50:00,33.73,33.74,33.62,33.62,18350.0,33.5789,33.5889,33.4694,33.4694,18350.0
2023-10-16 10:55:00,33.62,33.65,33.57,33.58,14095.0,33.4694,33.4993,33.4196,33.4296,14095.0
2023-10-16 11:00:00,33.59,33.61,33.5,33.52,10455.0,33.4395,33.4594,33.3499,33.3698,10455.0
2023-10-16 11:05:00,33.52,33.56,33.51,33.55,16553.0,33.3698,33.4097,33.3599,33.3997,16553.0
2023-10-16 11:10:00,33.54,33.54,33.5,33.53,52186.0,33.3898,33.3898,33.3499,33.3798,52186.0
2023-10-16 11:15:00,33.53,33.53,33.45,33.46,12057.0,33.3798,33.3798,33.3002,33.3101,12057.0
2023-10-16 11:20:00,33.47,33.52,33.46,33.52,13935.0,33.3201,33.3698,33.3101,33.3698,13935.0
2023-10-16 11:25:00,33.52,33.57,33.52,33.54,8475.0,33.3698,33.4196,33.3698,33.3898,8475.0
2023-10-16 11:30:00,33.55,33.56,33.5,33.55,7436.0,33.3997,33.4097,33.3499,33.3997,7436.0
2023-10-16 11:35:00,33.54,33.54,33.49,33.49,9468.0,33.3898,33.3898,33.34,33.34,9468.0
2023-10-16 11:40:00,33.5,33.51,33.47,33.49,7829.0,33.3499,33.3599,33.3201,33.34,7829.0
2023-10-16 11:45:00,33.49,33.5,33.45,33.48,8163.0,33.34,33.3499,33.3002,33.33,8163.0
2023-10-16 11:50:00,33.48,33.49,33.47,33.48,5509.0,33.33,33.34,33.3201,33.33,5509.0
2023-10-16 11:55:00,33.47,33.48,33.46,33.46,7313.0,33.3201,33.33,33.3101,33.3101,7313.0
2023-10-16 12:00:00,33.46,33.49,33.44,33.46,18378.0,33.3101,33.34,33.2902,33.3101,18378.0
2023-10-16 12:05:00,33.46,33.49,33.46,33.48,5740.0,33.3101,33.34,33.3101,33.33,5740.0
2023-10-16 12:10:00,33.47,33.47,33.42,33.42,10902.0,33.3201,33.3201,33.2703,33.2703,10902.0
2023-10-16 12:15:00,33.43,33.47,33.43,33.47,11504.0,33.2802,33.3201,33.2802,33.3201,11504.0
2023-10-16 12:20:00,33.46,33.48,33.45,33.48,5505.0,33.3101,33.33,33.3002,33.33,5505.0
2023-10-16 12:25:00,33.48,33.51,33.47,33.5,4256.0,33.33,33.3599,33.3201,33.3499,4256.0
2023-10-16 12:30:00,33.51,33.52,33.49,33.5,3913.0,33.3599,33.3698,33.34,33.3499,3913.0
2023-10-16 12:35:00,33.49,33.51,33.49,33.51,5200.0,33.34,33.3599,33.34,33.3599,5200.0
2023-10-16 12:40:00,33.51,33.51,33.48,33.5,10307.0,33.3599,33.3599,33.33,33.3499,10307.0
2023-10-16 12:45:00,33.51,33.52,33.47,33.48,6245.0,33.3599,33.3698,33.3201,33.33,6245.0
2023-10-16 12:50:00,33.48,33.5,33.41,33.44,27260.0,33.33,33.3499,33.2603,33.2902,27260.0
2023-10-16 12:55:00,33.44,33.47,33.42,33.47,18415.0,33.2902,33.3201,33.2703,33.3201,18415.0
2023-10-16 13:00:00,33.48,33.5,33.43,33.49,38383.0,33.33,33.3499,33.2802,33.34,38383.0
2023-10-16 13:05:00,33.5,33.54,33.5,33.54,31310.0,33.3499,33.3898,33.3499,33.3898,31310.0
2023-10-16 13:10:00,33.54,33.55,33.5,33.5,10222.0,33.3898,33.3997,33.3499,33.3499,10222.0
2023-10-16 13:15:00,33.51,33.51,33.45,33.48,15888.0,33.3599,33.3599,33.3002,33.33,15888.0
2023-10-16 13:20:00,33.48,33.48,33.42,33.43,26144.0,33.33,33.33,33.2703,33.2802,26144.0
2023-10-16 13:25:00,33.43,33.52,33.38,33.52,17749.0,33.2802,33.3698,33.2305,33.3698,17749.0
2023-10-16 13:30:00,33.52,33.53,33.49,33.51,7287.0,33.3698,33.3798,33.34,33.3599,7287.0
2023-10-16 13:35:00,33.5,33.53,33.49,33.53,15207.0,33.3499,33.3798,33.34,33.3798,15207.0
2023-10-16 13:40:00,33.53,33.56,33.52,33.55,9959.0,33.3798,33.4097,33.3698,33.3997,9959.0
2023-10-16 13:45:00,33.54,33.55,33.53,33.55,9062.0,33.3898,33.3997,33.3798,33.3997,9062.0
2023-10-16 13:50:00,33.55,33.56,33.54,33.55,5596.0,33.3997,33.4097,33.3898,33.3997,5596.0
2023-10-16 13:55:00,33.55,33.56,33.53,33.55,10630.0,33.3997,33.4097,33.3798,33.3997,10630.0
2023-10-16 14:00:00,33.55,33.56,33.49,33.52,15660.0,33.3997,33.4097,33.34,33.3698,15660.0
2023-10-16 14:05:00,33.52,33.56,33.51,33.55,6037.0,33.3698,33.4097,33.3599,33.3997,6037.0
2023-10-16 14:10:00,33.55,33.57,33.53,33.55,17369.0,33.3997,33.4196,33.3798,33.3997,17369.0
2023-10-16 14:15:00,33.55,33.55,33.52,33.55,10011.0,33.3997,33.3997,33.3698,33.3997,10011.0
2023-10-16 14:20:00,33.55,33.56,33.51,33.53,17033.0,33.3997,33.4097,33.3599,33.3798,17033.0
2023-10-16 14:25:00,33.52,33.56,33.52,33.52,17071.0,33.3698,33.4097,33.3698,33.3698,17071.0
2023-10-16 14:30:00,33.52,33.54,33.51,33.54,9637.0,33.3698,33.3898,33.3599,33.3898,9637.0
2023-10-16 14:35:00,33.54,33.55,33.53,33.55,14829.0,33.3898,33.3997,33.3798,33.3997,14829.0
2023-10-16 14:40:00,33.55,33.58,33.54,33.58,16035.0,33.3997,33.4296,33.3898,33.4296,16035.0
2023-10-16 14:45:00,33.58,33.58,33.56,33.56,4075.0,33.4296,33.4296,33.4097,33.4097,4075.0
2023-10-16 14:50:00,33.57,33.57,33.56,33.57,4972.0,33.4196,33.4196,33.4097,33.4196,4972.0
2023-10-16 14:55:00,33.57,33.58,33.55,33.57,20291.0,33.4196,33.4296,33.3997,33.4196,20291.0
2023-10-16 15:00:00,33.57,33.57,33.54,33.57,4909.0,33.4196,33.4196,33.3898,33.4196,4909.0
2023-10-16 15:05:00,33.58,33.6,33.56,33.59,15972.0,33.4296,33.4495,33.4097,33.4395,15972.0
2023-10-16 15:10:00,33.59,33.64,33.58,33.62,23783.0,33.4395,33.4893,33.4296,33.4694,23783.0
2023-10-16 15:15:00,33.62,33.62,33.59,33.59,9510.0,33.4694,33.4694,33.4395,33.4395,9510.0
2023-10-16 15:20:00,33.6,33.62,33.58,33.59,20499.0,33.4495,33.4694,33.4296,33.4395,20499.0
2023-10-16 15:25:00,33.59,33.61,33.58,33.61,10535.0,33.4395,33.4594,33.4296,33.4594,10535.0
2023-10-16 15:30:00,33.62,33.63,33.58,33.59,18025.0,33.4694,33.4794,33.4296,33.4395,18025.0
2023-10-16 15:35:00,33.59,33.59,33.53,33.55,19625.0,33.4395,33.4395,33.3798,33.3997,19625.0
2023-10-16 15:40:00,33.55,33.58,33.54,33.58,26130.0,33.3997,33.4296,33.3898,33.4296,26130.0
2023-10-16 15:45:00,33.58,33.58,33.55,33.55,36310.0,33.4296,33.4296,33.3997,33.3997,36310.0
2023-10-16 15:50:00,33.55,33.62,33.55,33.61,73361.0,33.3997,33.4694,33.3997,33.4594,73361.0
2023-10-16 15:55:00,33.62,33.62,33.57,33.6,162608.0,33.4694,33.4694,33.4196,33.4495,162608.0
2023-10-17 09:30:00,32.94,33.18,32.83,33.09,56810.0,32.7924,33.0314,32.6829,32.9418,56810.0
2023-10-17 09:35:00,33.13,33.25,33.08,33.2,29171.0,32.9816,33.1011,32.9318,33.0513,29171.0
2023-10-17 09:40:00,33.21,33.27,33.16,33.27,21336.0,33.0612,33.121,33.0115,33.121,21336.0
2023-10-17 09:45:00,33.26,33.26,33.16,33.21,35182.0,33.111,33.111,33.0115,33.0612,35182.0
2023-10-17 09:50:00,33.2,33.2,33.05,33.06,21692.0,33.0513,33.0513,32.9019,32.9119,21692.0
2023-10-17 09:55:00,33.06,33.15,33.05,33.14,19884.0,32.9119,33.0015,32.9019,32.9915,19884.0
2023-10-17 10:00:00,33.14,33.21,33.11,33.12,10903.0,32.9915,33.0612,32.9617,32.9716,10903.0
2023-10-17 10:05:00,33.12,33.23,33.1,33.2,30045.0,32.9716,33.0811,32.9517,33.0513,30045.0
2023-10-17 10:10:00,33.2,33.31,33.19,33.3,11969.0,33.0513,33.1608,33.0413,33.1508,11969.0
2023-10-17 10:15:00,33.3,33.34,33.29,33.33,7581.0,33.1508,33.1906,33.1409,33.1807,7581.0
2023-10-17 10:20:00,33.33,33.38,33.32,33.35,9878.0,33.1807,33.2305,33.1707,33.2006,9878.0
2023-10-17 10:25:00,33.36,33.36,33.33,33.34,8020.0,33.2106,33.2106,33.1807,33.1906,8020.0
2023-10-17 10:30:00,33.35,33.35,33.28,33.31,16430.0,33.2006,33.2006,33.1309,33.1608,16430.0
2023-10-17 10:35:00,33.31,33.34,33.29,33.3,16273.0,33.1608,33.1906,33.1409,33.1508,16273.0
2023-10-17 10:40:00,33.3,33.3,33.26,33.27,8422.0,33.1508,33.1508,33.111,33.121,8422.0
2023-10-17 10:45:00,33.27,33.34,33.26,33.31,17345.0,33.121,33.1906,33.111,33.1608,17345.0
2023-10-17 10:50:00,33.31,33.31,33.23,33.23,6559.0,33.1608,33.1608,33.0811,33.0811,6559.0
2023-10-17 10:55:00,33.24,33.3,33.24,33.3,5385.0,33.0911,33.1508,33.0911,33.1508,5385.0
2023-10-17 11:00:00,33.3,33.3,33.25,33.27,5888.0,33.1508,33.1508,33.1011,33.121,5888.0
2023-10-17 11:05:00,33.27,33.28,33.22,33.22,10046.0,33.121,33.1309,33.0712,33.0712,10046.0
2023-10-17 11:10:00,33.23,33.27,33.22,33.27,9935.0,33.0811,33.121,33.0712,33.121,9935.0
2023-10-17 11:15:00,33.27,33.3,33.2,33.22,11988.0,33.121,33.1508,33.0513,33.0712,11988.0
2023-10-17 11:20:00,33.22,33.22,33.16,33.17,4325.0,33.0712,33.0712,33.0115,33.0214,4325.0
2023-10-17 11:25:00,33.17,33.18,33.16,33.18,5285.0,33.0214,33.0314,33.0115,33.0314,5285.0
2023-10-17 11:30:00,33.17,33.22,33.16,33.22,6307.0,33.0214,33.0712,33.0115,33.0712,6307.0
2023-10-17 11:35:00,33.22,33.27,33.21,33.23,11275.0,33.0712,33.121,33.0612,33.0811,11275.0
2023-10-17 11:40:00,33.23,33.27,33.22,33.24,9668.0,33.0811,33.121,33.0712,33.0911,9668.0
2023-10-17 11:45:00,33.22,33.25,33.22,33.25,3977.0,33.0712,33.1011,33.0712,33.1011,3977.0
2023-10-17 11:50:00,33.24,33.26,33.21,33.23,5472.0,33.0911,33.111,33.0612,33.0811,5472.0
2023-10-17 11:55:00,33.23,33.29,33.22,33.29,10032.0,33.0811,33.1409,33.0712,33.1409,10032.0
2023-10-17 12:00:00,33.29,33.32,33.29,33.3,5024.0,33.1409,33.1707,33.1409,33.1508,5024.0
2023-10-17 12:05:00,33.29,33.32,33.29,33.3,4626.0,33.1409,33.1707,33.1409,33.1508,4626.0
2023-10-17 12:10:00,33.29,33.31,33.28,33.3,6843.0,33.1409,33.1608,33.1309,33.1508,6843.0
2023-10-17 12:15:00,33.3,33.3,33.22,33.23,6051.0,33.1508,33.1508,33.0712,33.0811,6051.0
2023-10-17 12:20:00,33.24,33.25,33.22,33.24,5821.0,33.0911,33.1011,33.0712,33.0911,5821.0
2023-10-17 12:25:00,33.23,33.26,33.22,33.25,7933.0,33.0811,33.111,33.0712,33.1011,7933.0
2023-10-17 12:30:00,33.25,33.25,33.22,33.22,6857.0,33.1011,33.1011,33.0712,33.0712,6857.0
2023-10-17 12:35:00,33.22,33.22,33.19,33.2,5416.0,33.0712,33.0712,33.0413,33.0513,5416.0
2023-10-17 12:40:00,33.2,33.22,33.18,33.2,11413.0,33.0513,33.0712,33.0314,33.0513,11413.0
2023-10-17 12:45:00,33.2,33.21,33.17,33.2,13033.0,33.0513,33.0612,33.0214,33.0513,13033.0
2023-10-17 12:50:00,33.2,33.21,33.15,33.18,7819.0,33.0513,33.0612,33.0015,33.0314,7819.0
2023-10-17 12:55:00,33.17,33.18,33.12,33.13,8112.0,33.0214,33.0314,32.9716,32.9816,8112.0
2023-10-17 13:00:00,33.14,33.14,33.12,33.13,3208.0,32.9915,32.9915,32.9716,32.9816,3208.0
2023-10-17 13:05:00,33.12,33.13,33.1,33.12,5655.0,32.9716,32.9816,32.9517,32.9716,5655.0
2023-10-17 13:10:00,33.12,33.12,33.11,33.12,800.0,32.9716,32.9716,32.9617,32.9716,800.0
2023-10-17 13:15:00,33.12,33.12,33.1,33.11,6594.0,32.9716,32.9716,32.9517,32.9617,6594.0
2023-10-17 13:20:00,33.12,33.13,33.1,33.13,11522.0,32.9716,32.9816,32.9517,32.9816,11522.0
2023-10-17 13:25:00,33.13,33.14,33.09,33.09,13284.0,32.9816,32.9915,32.9418,32.9418,13284.0
2023-10-17 13:30:00,33.09,33.09,33.04,33.06,8836.0,32.9418,32.9418,32.892,32.9119,8836.0
2023-10-17 13:35:00,33.07,33.07,33.05,33.06,11905.0,32.9219,32.9219,32.9019,32.9119,11905.0
2023-10-17 13:40:00,33.06,33.06,33.05,33.05,5361.0,32.9119,32.9119,32.9019,32.9019,5361.0
2023-10-17 13:45:00,33.06,33.07,33.04,33.07,14899.0,32.9119,32.9219,32.892,32.9219,14899.0
2023-10-17 13:50:00,33.07,33.07,33.03,33.05,19228.0,32.9219,32.9219,32.882,32.9019,19228.0
2023-10-17 13:55:00,33.05,33.08,33.04,33.05,19567.0,32.9019,32.9318,32.892,32.9019,19567.0
2023-10-17 14:00:00,33.05,33.07,33.04,33.06,10498.0,32.9019,32.9219,32.892,32.9119,10498.0
2023-10-17 14:05:00,33.06,33.09,33.05,33.09,4928.0,32.9119,32.9418,32.9019,32.9418,4928.0
2023-10-17 14:10:00,33.09,33.11,33.08,33.09,6797.0,32.9418,32.9617,32.9318,32.9418,6797.0
2023-10-17 14:15:00,33.09,33.12,33.06,33.07,8175.0,32.9418,32.9716,32.9119,32.9219,8175.0
2023-10-17 14:20:00,33.07,33.09,33.06,33.09,9362.0,32.9219,32.9418,32.9119,32.9418,9362.0
2023-10-17 14:25:00,33.09,33.1,33.07,33.08,7840.0,32.9418,32.9517,32.9219,32.9318,7840.0
2023-10-17 14:30:00,33.08,33.1,33.07,33.09,6921.0,32.9318,32.9517,32.9219,32.9418,6921.0
2023-10-17 14:35:00,33.09,33.11,33.07,33.11,10223.0,32.9418,32.9617,32.9219,32.9617,10223.0
2023-10-17 14:40:00,33.11,33.12,33.09,33.09,3179.0,32.9617,32.9716,32.9418,32.9418,3179.0
2023-10-17 14:45:00,33.09,33.11,33.08,33.09,6917.0,32.9418,32.9617,32.9318,32.9418,6917.0
2023-10-17 14:50:00,33.09,33.1,33.05,33.06,15888.0,32.9418,32.9517,32.9019,32.9119,15888.0
2023-10-17 14:55:00,33.05,33.09,33.04,33.07,63570.0,32.9019,32.9418,32.892,32.9219,63570.0
2023-10-17 15:00:00,33.07,33.08,33.05,33.05,39758.0,32.9219,32.9318,32.9019,32.9019,39758.0
2023-10-17 15:05:00,33.06,33.12,33.05,33.11,28748.0,32.9119,32.9716,32.9019,32.9617,28748.0
2023-10-17 15:10:00,33.11,33.16,33.11,33.14,12725.0,32.9617,33.0115,32.9617,32.9915,12725.0
2023-10-17 15:15:00,33.15,33.15,33.11,33.11,10865.0,33.0015,33.0015,32.9617,32.9617,10865.0
2023-10-17 15:20:00,33.12,33.14,33.12,33.13,7509.0,32.9716,32.9915,32.9716,32.9816,7509.0
2023-10-17 15:25:00,33.13,33.18,33.12,33.18,18469.0,32.9816,33.0314,32.9716,33.0314,18469.0
2023-10-17 15:30:00,33.18,33.19,33.15,33.15,19278.0,33.0314,33.0413,33.0015,33.0015,19278.0
2023-10-17 15:35:00,33.15,33.17,33.15,33.16,28796.0,33.0015,33.0214,33.0015,33.0115,28796.0
2023-10-17 15:40:00,33.16,33.17,33.14,33.15,19316.0,33.0115,33.0214,32.9915,33.0015,19316.0
2023-10-17 15:45:00,33.15,33.16,33.14,33.16,25857.0,33.0015,33.0115,32.9915,33.0115,25857.0
2023-10-17 15:50:00,33.16,33.16,33.12,33.14,77609.0,33.0115,33.0115,32.9716,32.9915,77609.0
2023-10-17 15:55:00,33.14,33.16,33.13,33.16,96110.0,32.9915,33.0115,32.9816,33.0115,96110.0
2023-10-18 09:30:00,32.81,33.02,32.77,32.88,152175.0,32.663,32.8721,32.6232,32.7327,152175.0
2023-10-18 09:35:00,32.9,33.0,32.84,32.99,72391.0,32.7526,32.8522,32.6929,32.8422,72391.0
2023-10-18 09:40:00,32.98,33.0,32.9,32.97,57957.0,32.8323,32.8522,32.7526,32.8223,57957.0
2023-10-18 09:45:00,32.98,33.05,32.95,33.0,32628.0,32.8323,32.9019,32.8024,32.8522,32628.0
2023-10-18 09:50:00,33.01,33.02,32.95,33.02,23335.0,32.8621,32.8721,32.8024,32.8721,23335.0
2023-10-18 09:55:00,33.03,33.08,32.99,33.0,18646.0,32.882,32.9318,32.8422,32.8522,18646.0
2023-10-18 10:00:00,33.0,33.04,32.98,33.04,33885.0,32.8522,32.892,32.8323,32.892,33885.0
2023-10-18 10:05:00,33.04,33.07,33.01,33.05,13620.0,32.892,32.9219,32.8621,32.9019,13620.0
2023-10-18 10:10:00,33.05,33.09,33.03,33.08,9644.0,32.9019,32.9418,32.882,32.9318,9644.0
2023-10-18 10:15:00,33.08,33.15,33.05,33.15,9861.0,32.9318,33.0015,32.9019,33.0015,9861.0
2023-10-18 10:20:00,33.15,33.21,33.13,33.21,24187.0,33.0015,33.0612,32.9816,33.0612,24187.0
2023-10-18 10:25:00,33.21,33.21,33.15,33.15,20358.0,33.0612,33.0612,33.0015,33.0015,20358.0
2023-10-18 10:30:00,33.14,33.14,33.03,33.03,12030.0,32.9915,32.9915,32.882,32.882,12030.0
2023-10-18 10:35:00,33.04,33.04,32.98,33.02,30991.0,32.892,32.892,32.8323,32.8721,30991.0
2023-10-18 10:40:00,33.02,33.03,33.0,33.03,17004.0,32.8721,32.882,32.8522,32.882,17004.0
2023-10-18 10:45:00,33.02,33.05,32.98,32.99,16164.0,32.8721,32.9019,32.8323,32.8422,16164.0
2023-10-18 10:50:00,32.98,33.0,32.96,32.98,24944.0,32.8323,32.8522,32.8124,32.8323,24944.0
2023-10-18 10:55:00,32.98,33.07,32.96,33.07,32007.0,32.8323,32.9219,32.8124,32.9219,32007.0
2023-10-18 11:00:00,33.05,33.1,33.05,33.09,18024.0,32.9019,32.9517,32.9019,32.9418,18024.0
2023-10-18 11:05:00,33.08,33.08,33.03,33.08,9304.0,32.9318,32.9318,32.882,32.9318,9304.0
2023-10-18 11:10:00,33.07,33.12,33.06,33.12,10524.0,32.9219,32.9716,32.9119,32.9716,10524.0
2023-10-18 11:15:00,33.13,33.16,33.12,33.15,11209.0,32.9816,33.0115,32.9716,33.0015,11209.0
2023-10-18 11:20:00,33.15,33.18,33.12,33.15,18639.0,33.0015,33.0314,32.9716,33.0015,18639.0
2023-10-18 11:25:00,33.15,33.17,33.08,33.11,19658.0,33.0015,33.0214,32.9318,32.9617,19658.0
2023-10-18 11:30:00,33.1,33.12,33.07,33.08,10035.0,32.9517,32.9716,32.9219,32.9318,10035.0
2023-10-18 11:35:00,33.07,33.12,33.06,33.12,3651.0,32.9219,32.9716,32.9119,32.9716,3651.0
2023-10-18 11:40:00,33.11,33.14,33.08,33.09,13490.0,32.9617,32.9915,32.9318,32.9418,13490.0
2023-10-18 11:45:00,33.09,33.11,33.07,33.09,5578.0,32.9418,32.9617,32.9219,32.9418,5578.0
2023-10-18 11:50:00,33.1,33.13,33.09,33.09,9580.0,32.9517,32.9816,32.9418,32.9418,9580.0
2023-10-18 11:55:00,33.09,33.11,33.07,33.09,10298.0,32.9418,32.9617,32.9219,32.9418,10298.0
2023-10-18 12:00:00,33.09,33.1,33.06,33.1,15117.0,32.9418,32.9517,32.9119,32.9517,15117.0
2023-10-18 12:05:00,33.1,33.11,33.05,33.09,21547.0,32.9517,32.9617,32.9019,32.9418,21547.0
2023-10-18 12:10:00,33.1,33.1,33.05,33.05,10875.0,32.9517,32.9517,32.9019,32.9019,10875.0
2023-10-18 12:15:00,33.06,33.06,33.02,33.03,12810.0,32.9119,32.9119,32.8721,32.882,12810.0
2023-10-18 12:20:00,33.03,33.03,33.0,33.02,4778.0,32.882,32.882,32.8522,32.8721,4778.0
2023-10-18 12:25:00,33.03,33.04,32.99,33.02,15866.0,32.882,32.892,32.8422,32.8721,15866.0
2023-10-18 12:30:00,33.02,33.04,32.99,33.01,11419.0,32.8721,32.892,32.8422,32.8621,11419.0
2023-10-18 12:35:00,33.01,33.06,33.01,33.03,7377.0,32.8621,32.9119,32.8621,32.882,7377.0
2023-10-18 12:40:00,33.03,33.06,33.02,33.04,12063.0,32.882,32.9119,32.8721,32.892,12063.0
2023-10-18 12:45:00,33.04,33.05,33.02,33.05,6919.0,32.892,32.9019,32.8721,32.9019,6919.0
2023-10-18 12:50:00,33.04,33.05,33.03,33.04,6904.0,32.892,32.9019,32.882,32.892,6904.0
2023-10-18 12:55:00,33.05,33.06,33.01,33.03,15404.0,32.9019,32.9119,32.8621,32.882,15404.0
2023-10-18 13:00:00,33.02,33.04,32.99,33.04,19263.0,32.8721,32.892,32.8422,32.892,19263.0
2023-10-18 13:05:00,33.04,33.07,33.02,33.04,22257.0,32.892,32.9219,32.8721,32.892,22257.0
2023-10-18 13:10:00,33.02,33.11,33.02,33.09,45320.0,32.8721,32.9617,32.8721,32.9418,45320.0
2023-10-18 13:15:00,33.09,33.1,33.07,33.07,46826.0,32.9418,32.9517,32.9219,32.9219,46826.0
2023-10-18 13:20:00,33.08,33.09,33.06,33.07,39788.0,32.9318,32.9418,32.9119,32.9219,39788.0
2023-10-18 13:25:00,33.07,33.08,33.0,33.03,21429.0,32.9219,32.9318,32.8522,32.882,21429.0
2023-10-18 13:30:00,33.02,33.03,33.0,33.02,12516.0,32.8721,32.882,32.8522,32.8721,12516.0
2023-10-18 13:35:00,33.02,33.02,32.99,33.01,12367.0,32.8721,32.8721,32.8422,32.8621,12367.0
2023-10-18 13:40:00,33.02,33.03,33.01,33.02,16056.0,32.8721,32.882,32.8621,32.8721,16056.0
2023-10-18 13:45:00,33.02,33.02,32.99,33.01,17185.0,32.8721,32.8721,32.8422,32.8621,17185.0
2023-10-18 13:50:00,33.01,33.03,33.0,33.02,15925.0,32.8621,32.882,32.8522,32.8721,15925.0
2023-10-18 13:55:00,33.02,33.06,33.01,33.05,14290.0,32.8721,32.9119,32.8621,32.9019,14290.0
2023-10-18 14:00:00,33.05,33.06,33.04,33.05,11003.0,32.9019,32.9119,32.892,32.9019,11003.0
2023-10-18 14:05:00,33.06,33.1,33.05,33.09,17538.0,32.9119,32.9517,32.9019,32.9418,17538.0
2023-10-18 14:10:00,33.09,33.09,33.03,33.04,39150.0,32.9418,32.9418,32.882,32.892,39150.0
2023-10-18 14:15:00,33.04,33.04,32.97,33.0,34400.0,32.892,32.892,32.8223,32.8522,34400.0
2023-10-18 14:20:00,33.0,33.02,32.99,32.99,53796.0,32.8522,32.8721,32.8422,32.8422,53796.0
2023-10-18 14:25:00,32.99,33.0,32.96,32.99,25377.0,32.8422,32.8522,32.8124,32.8422,25377.0
2023-10-18 14:30:00,32.99,33.03,32.98,33.02,23597.0,32.8422,32.882,32.8323,32.8721,23597.0
2023-10-18 14:35:00,33.02,33.03,32.96,32.96,27592.0,32.8721,32.882,32.8124,32.8124,27592.0
2023-10-18 14:40:00,32.96,32.97,32.95,32.96,10877.0,32.8124,32.8223,32.8024,32.8124,10877.0
2023-10-18 14:45:00,32.97,32.97,32.94,32.96,43204.0,32.8223,32.8223,32.7924,32.8124,43204.0
2023-10-18 14:50:00,32.95,32.96,32.92,32.94,35453.0,32.8024,32.8124,32.7725,32.7924,35453.0
2023-10-18 14:55:00,32.94,32.97,32.94,32.96,38997.0,32.7924,32.8223,32.7924,32.8124,38997.0
2023-10-18 15:00:00,32.96,32.96,32.93,32.95,47502.0,32.8124,32.8124,32.7825,32.8024,47502.0
2023-10-18 15:05:00,32.95,32.97,32.95,32.97,41114.0,32.8024,32.8223,32.8024,32.8223,41114.0
2023-10-18 15:10:00,32.97,33.0,32.96,33.0,22427.0,32.8223,32.8522,32.8124,32.8522,22427.0
2023-10-18 15:15:00,33.0,33.03,32.99,33.02,153569.0,32.8522,32.882,32.8422,32.8721,153569.0
2023-10-18 15:20:00,33.02,33.03,33.0,33.02,77430.0,32.8721,32.882,32.8522,32.8721,77430.0
2023-10-18 15:25:00,33.02,33.05,33.0,33.04,244017.0,32.8721,32.9019,32.8522,32.892,244017.0
2023-10-18 15:30:00,33.04,33.06,33.02,33.05,63766.0,32.892,32.9119,32.8721,32.9019,63766.0
2023-10-18 15:35:00,33.05,33.05,32.99,32.99,70311.0,32.9019,32.9019,32.8422,32.8422,70311.0
2023-10-18 15:40:00,32.99,33.02,32.99,33.0,102008.0,32.8422,32.8721,32.8422,32.8522,102008.0
2023-10-18 15:45:00,33.0,33.0,32.95,32.95,185146.0,32.8522,32.8522,32.8024,32.8024,185146.0
2023-10-18 15:50:00,32.95,32.95,32.89,32.95,198764.0,32.8024,32.8024,32.7427,32.8024,198764.0
2023-10-18 15:55:00,32.95,32.99,32.94,32.94,229194.0,32.8024,32.8422,32.7924,32.7924,229194.0
2023-10-19 09:30:00,32.65,32.92,32.58,32.89,148213.0,32.5037,32.7725,32.4341,32.7427,148213.0
2023-10-19 09:35:00,32.89,32.91,32.65,32.81,284211.0,32.7427,32.7626,32.5037,32.663,284211.0
2023-10-19 09:40:00,32.81,32.85,32.73,32.75,113712.0,32.663,32.7028,32.5834,32.6033,113712.0
2023-10-19 09:45:00,32.75,32.82,32.73,32.82,77564.0,32.6033,32.673,32.5834,32.673,77564.0
2023-10-19 09:50:00,32.82,32.88,32.78,32.87,163626.0,32.673,32.7327,32.6332,32.7228,163626.0
2023-10-19 09:55:00,32.87,32.97,32.86,32.9,245728.0,32.7228,32.8223,32.7128,32.7526,245728.0
2023-10-19 10:00:00,32.9,32.94,32.73,32.78,130226.0,32.7526,32.7924,32.5834,32.6332,130226.0
2023-10-19 10:05:00,32.77,32.77,32.63,32.72,76806.0,32.6232,32.6232,32.4838,32.5734,76806.0
2023-10-19 10:10:00,32.73,32.8,32.65,32.68,86083.0,32.5834,32.6531,32.5037,32.5336,86083.0
2023-10-19 10:15:00,32.68,32.7,32.56,32.61,77649.0,32.5336,32.5535,32.4141,32.4639,77649.0
2023-10-19 10:20:00,32.61,32.65,32.59,32.64,55115.0,32.4639,32.5037,32.444,32.4938,55115.0
2023-10-19 10:25:00,32.65,32.66,32.6,32.6,79062.0,32.5037,32.5137,32.454,32.454,79062.0
2023-10-19 10:30:00,32.59,32.61,32.54,32.61,119702.0,32.444,32.4639,32.3942,32.4639,119702.0
2023-10-19 10:35:00,32.62,32.69,32.52,32.52,206030.0,32.4739,32.5436,32.3743,32.3743,206030.0
2023-10-19 10:40:00,32.52,32.64,32.49,32.52,169512.0,32.3743,32.4938,32.3445,32.3743,169512.0
2023-10-19 10:45:00,32.52,32.59,32.52,32.59,46380.0,32.3743,32.444,32.3743,32.444,46380.0
2023-10-19 10:50:00,32.59,32.61,32.47,32.48,79106.0,32.444,32.4639,32.3245,32.3345,79106.0
2023-10-19 10:55:00,32.48,32.51,32.47,32.5,85266.0,32.3345,32.3644,32.3245,32.3544,85266.0
2023-10-19 11:00:00,32.5,32.57,32.49,32.5,193496.0,32.3544,32.4241,32.3445,32.3544,193496.0
2023-10-19 11:05:00,32.51,32.56,32.46,32.5,130146.0,32.3644,32.4141,32.3146,32.3544,130146.0
2023-10-19 11:10:00,32.51,32.64,32.51,32.62,88659.0,32.3644,32.4938,32.3644,32.4739,88659.0
2023-10-19 11:15:00,32.62,32.63,32.54,32.55,83413.0,32.4739,32.4838,32.3942,32.4042,83413.0
2023-10-19 11:20:00,32.55,32.63,32.52,32.62,71947.0,32.4042,32.4838,32.3743,32.4739,71947.0
2023-10-19 11:25:00,32.61,32.66,32.6,32.65,43243.0,32.4639,32.5137,32.454,32.5037,43243.0
2023-10-19 11:30:00,32.65,32.74,32.65,32.73,80096.0,32.5037,32.5933,32.5037,32.5834,80096.0
2023-10-19 11:35:00,32.73,32.78,32.69,32.78,43242.0,32.5834,32.6332,32.5436,32.6332,43242.0
2023-10-19 11:40:00,32.77,32.81,32.73,32.75,72385.0,32.6232,32.663,32.5834,32.6033,72385.0
2023-10-19 11:45:00,32.75,32.82,32.73,32.8,62357.0,32.6033,32.673,32.5834,32.6531,62357.0
2023-10-19 11:50:00,32.8,32.82,32.75,32.82,63965.0,32.6531,32.673,32.6033,32.673,63965.0
2023-10-19 11:55:00,32.82,32.84,32.8,32.84,36840.0,32.673,32.6929,32.6531,32.6929,36840.0
2023-10-19 12:00:00,32.83,32.99,32.77,32.98,45622.0,32.6829,32.8422,32.6232,32.8323,45622.0
2023-10-19 12:05:00,33.0,33.01,32.95,33.0,52727.0,32.8522,32.8621,32.8024,32.8522,52727.0
2023-10-19 12:10:00,32.99,33.02,32.97,32.98,28753.0,32.8422,32.8721,32.8223,32.8323,28753.0
2023-10-19 12:15:00,32.98,33.1,32.98,33.1,16827.0,32.8323,32.9517,32.8323,32.9517,16827.0
2023-10-19 12:20:00,33.1,33.18,33.1,33.12,16567.0,32.9517,33.0314,32.9517,32.9716,16567.0
2023-10-19 12:25:00,33.11,33.11,32.95,32.97,33777.0,32.9617,32.9617,32.8024,32.8223,33777.0
2023-10-19 12:30:00,32.98,33.0,32.86,32.86,22333.0,32.8323,32.8522,32.7128,32.7128,22333.0
2023-10-19 12:35:00,32.86,32.88,32.78,32.88,45935.0,32.7128,32.7327,32.6332,32.7327,45935.0
2023-10-19 12:40:00,32.89,32.98,32.88,32.95,30646.0,32.7427,32.8323,32.7327,32.8024,30646.0
2023-10-19 12:45:00,32.97,33.13,32.97,33.13,44179.0,32.8223,32.9816,32.8223,32.9816,44179.0
2023-10-19 12:50:00,33.12,33.15,33.09,33.15,40521.0,32.9716,33.0015,32.9418,33.0015,40521.0
2023-10-19 12:55:00,33.15,33.21,33.14,33.2,31539.0,33.0015,33.0612,32.9915,33.0513,31539.0
2023-10-19 13:00:00,33.2,33.27,33.16,33.17,22875.0,33.0513,33.121,33.0115,33.0214,22875.0
2023-10-19 13:05:00,33.16,33.23,33.16,33.2,11900.0,33.0115,33.0811,33.0115,33.0513,11900.0
2023-10-19 13:10:00,33.21,33.22,33.14,33.15,18129.0,33.0612,33.0712,32.9915,33.0015,18129.0
2023-10-19 13:15:00,33.14,33.22,33.13,33.22,15964.0,32.9915,33.0712,32.9816,33.0712,15964.0
2023-10-19 13:20:00,33.23,33.27,33.21,33.22,18309.0,33.0811,33.121,33.0612,33.0712,18309.0
2023-10-19 13:25:00,33.21,33.22,33.18,33.21,8779.0,33.0612,33.0712,33.0314,33.0612,8779.0
2023-10-19 13:30:00,33.21,33.27,33.21,33.22,14031.0,33.0612,33.121,33.0612,33.0712,14031.0
2023-10-19 13:35:00,33.21,33.21,33.14,33.15,11763.0,33.0612,33.0612,32.9915,33.0015,11763.0
2023-10-19 13:40:00,33.14,33.14,33.11,33.11,11316.0,32.9915,32.9915,32.9617,32.9617,11316.0
2023-10-19 13:45:00,33.12,33.14,33.1,33.1,14376.0,32.9716,32.9915,32.9517,32.9517,14376.0
2023-10-19 13:50:00,33.1,33.1,33.06,33.08,11636.0,32.9517,32.9517,32.9119,32.9318,11636.0
2023-10-19 13:55:00,33.1,33.12,33.05,33.07,10304.0,32.9517,32.9716,32.9019,32.9219,10304.0
2023-10-19 14:00:00,33.06,33.1,33.04,33.09,13632.0,32.9119,32.9517,32.892,32.9418,13632.0
2023-10-19 14:05:00,33.09,33.1,33.05,33.07,12598.0,32.9418,32.9517,32.9019,32.9219,12598.0
2023-10-19 14:10:00,33.07,33.13,33.06,33.1,17095.0,32.9219,32.9816,32.9119,32.9517,17095.0
2023-10-19 14:15:00,33.09,33.15,33.08,33.11,14346.0,32.9418,33.0015,32.9318,32.9617,14346.0
2023-10-19 14:20:00,33.11,33.14,33.08,33.11,19273.0,32.9617,32.9915,32.9318,32.9617,19273.0
2023-10-19 14:25:00,33.1,33.12,33.07,33.09,21136.0,32.9517,32.9716,32.9219,32.9418,21136.0
2023-10-19 14:30:00,33.09,33.09,33.01,33.02,23348.0,32.9418,32.9418,32.8621,32.8721,23348.0
2023-10-19 14:35:00,33.02,33.02,32.96,33.0,69927.0,32.8721,32.8721,32.8124,32.8522,69927.0
2023-10-19 14:40:00,33.01,33.01,32.96,32.96,43100.0,32.8621,32.8621,32.8124,32.8124,43100.0
2023-10-19 14:45:00,32.96,32.97,32.89,32.91,80414.0,32.8124,32.8223,32.7427,32.7626,80414.0
2023-10-19 14:50:00,32.91,32.98,32.9,32.97,89736.0,32.7626,32.8323,32.7526,32.8223,89736.0
2023-10-19 14:55:00,32.96,33.04,32.95,32.95,84861.0,32.8124,32.892,32.8024,32.8024,84861.0
2023-10-19 15:00:00,32.95,33.02,32.95,33.0,65716.0,32.8024,32.8721,32.8024,32.8522,65716.0
2023-10-19 15:05:00,33.01,33.01,32.99,33.01,60799.0,32.8621,32.8621,32.8422,32.8621,60799.0
2023-10-19 15:10:00,33.0,33.01,32.95,33.0,109619.0,32.8522,32.8621,32.8024,32.8522,109619.0
2023-10-19 15:15:00,33.0,33.03,32.98,33.03,47539.0,32.8522,32.882,32.8323,32.882,47539.0
2023-10-19 15:20:00,33.02,33.03,33.0,33.02,36296.0,32.8721,32.882,32.8522,32.8721,36296.0
2023-10-19 15:25:00,33.02,33.02,33.0,33.02,30798.0,32.8721,32.8721,32.8522,32.8721,30798.0
2023-10-19 15:30:00,33.02,33.03,32.99,33.02,48611.0,32.8721,32.882,32.8422,32.8721,48611.0
2023-10-19 15:35:00,33.03,33.07,33.01,33.02,51237.0,32.882,32.9219,32.8621,32.8721,51237.0
2023-10-19 15:40:00,33.02,33.04,33.0,33.01,59961.0,32.8721,32.892,32.8522,32.8621,59961.0
2023-10-19 15:45:00,33.0,33.05,32.99,33.02,60950.0,32.8522,32.9019,32.8422,32.8721,60950.0
2023-10-19 15:50:00,33.02,33.08,33.01,33.05,204334.0,32.8721,32.9318,32.8621,32.9019,204334.0
2023-10-19 15:55:00,33.05,33.09,33.04,33.06,242565.0,32.9019,32.9418,32.892,32.9119,242565.0
2023-10-20 09:30:00,32.49,32.98,32.49,32.93,128691.0,32.3445,32.8323,32.3445,32.7825,128691.0
2023-10-20 09:35:00,32.95,33.06,32.91,33.02,69963.0,32.8024,32.9119,32.7626,32.8721,69963.0
2023-10-20 09:40:00,33.01,33.01,32.9,32.9,80979.0,32.8621,32.8621,32.7526,32.7526,80979.0
2023-10-20 09:45:00,32.89,32.91,32.83,32.87,52949.0,32.7427,32.7626,32.6829,32.7228,52949.0
2023-10-20 09:50:00,32.87,32.91,32.83,32.85,78592.0,32.7228,32.7626,32.6829,32.7028,78592.0
2023-10-20 09:55:00,32.85,32.86,32.78,32.83,75950.0,32.7028,32.7128,32.6332,32.6829,75950.0
2023-10-20 10:00:00,32.82,32.97,32.81,32.9,56114.0,32.673,32.8223,32.663,32.7526,56114.0
2023-10-20 10:05:00,32.89,32.89,32.78,32.82,50292.0,32.7427,32.7427,32.6332,32.673,50292.0
2023-10-20 10:10:00,32.82,32.82,32.69,32.73,46140.0,32.673,32.673,32.5436,32.5834,46140.0
2023-10-20 10:15:00,32.73,32.75,32.66,32.75,102512.0,32.5834,32.6033,32.5137,32.6033,102512.0
2023-10-20 10:20:00,32.74,32.74,32.64,32.68,44506.0,32.5933,32.5933,32.4938,32.5336,44506.0
2023-10-20 10:25:00,32.67,32.74,32.65,32.7,64413.0,32.5237,32.5933,32.5037,32.5535,64413.0
2023-10-20 10:30:00,32.69,32.79,32.63,32.78,108143.0,32.5436,32.6431,32.4838,32.6332,108143.0
2023-10-20 10:35:00,32.77,32.78,32.71,32.73,47596.0,32.6232,32.6332,32.5635,32.5834,47596.0
2023-10-20 10:40:00,32.73,32.76,32.69,32.72,77700.0,32.5834,32.6132,32.5436,32.5734,77700.0
2023-10-20 10:45:00,32.71,32.74,32.67,32.72,99572.0,32.5635,32.5933,32.5237,32.5734,99572.0
2023-10-20 10:50:00,32.72,32.73,32.68,32.7,58433.0,32.5734,32.5834,32.5336,32.5535,58433.0
2023-10-20 10:55:00,32.7,32.7,32.59,32.68,106846.0,32.5535,32.5535,32.444,32.5336,106846.0
2023-10-20 11:00:00,32.68,32.73,32.65,32.67,62841.0,32.5336,32.5834,32.5037,32.5237,62841.0
2023-10-20 11:05:00,32.67,32.71,32.67,32.7,29199.0,32.5237,32.5635,32.5237,32.5535,29199.0
2023-10-20 11:10:00,32.7,32.73,32.68,32.7,36196.0,32.5535,32.5834,32.5336,32.5535,36196.0
2023-10-20 11:15:00,32.7,32.72,32.59,32.6,44130.0,32.5535,32.5734,32.444,32.454,44130.0
2023-10-20 11:20:00,32.61,32.61,32.51,32.52,45567.0,32.4639,32.4639,32.3644,32.3743,45567.0
2023-10-20 11:25:00,32.52,32.55,32.51,32.52,38011.0,32.3743,32.4042,32.3644,32.3743,38011.0
2023-10-20 11:30:00,32.52,32.52,32.44,32.46,46508.0,32.3743,32.3743,32.2947,32.3146,46508.0
2023-10-20 11:35:00,32.47,32.49,32.43,32.44,38903.0,32.3245,32.3445,32.2847,32.2947,38903.0
2023-10-20 11:40:00,32.44,32.51,32.43,32.5,52497.0,32.2947,32.3644,32.2847,32.3544,52497.0
2023-10-20 11:45:00,32.49,32.54,32.47,32.54,66227.0,32.3445,32.3942,32.3245,32.3942,66227.0
2023-10-20 11:50:00,32.54,32.64,32.53,32.63,61331.0,32.3942,32.4938,32.3843,32.4838,61331.0
2023-10-20 11:55:00,32.62,32.65,32.62,32.63,17504.0,32.4739,32.5037,32.4739,32.4838,17504.0
2023-10-20 12:00:00,32.63,32.63,32.54,32.56,24142.0,32.4838,32.4838,32.3942,32.4141,24142.0
2023-10-20 12:05:00,32.56,32.57,32.46,32.46,41810.0,32.4141,32.4241,32.3146,32.3146,41810.0
2023-10-20 12:10:00,32.47,32.49,32.43,32.43,72993.0,32.3245,32.3445,32.2847,32.2847,72993.0
2023-10-20 12:15:00,32.43,32.48,32.4,32.45,89654.0,32.2847,32.3345,32.2549,32.3046,89654.0
2023-10-20 12:20:00,32.44,32.51,32.44,32.48,47806.0,32.2947,32.3644,32.2947,32.3345,47806.0
2023-10-20 12:25:00,32.48,32.48,32.44,32.45,34558.0,32.3345,32.3345,32.2947,32.3046,34558.0
2023-10-20 12:30:00,32.45,32.48,32.42,32.46,32156.0,32.3046,32.3345,32.2748,32.3146,32156.0
2023-10-20 12:35:00,32.46,32.52,32.45,32.52,30537.0,32.3146,32.3743,32.3046,32.3743,30537.0
2023-10-20 12:40:00,32.52,32.52,32.48,32.49,21008.0,32.3743,32.3743,32.3345,32.3445,21008.0
2023-10-20 12:45:00,32.49,32.55,32.47,32.54,39501.0,32.3445,32.4042,32.3245,32.3942,39501.0
2023-10-20 12:50:00,32.54,32.55,32.52,32.52,23902.0,32.3942,32.4042,32.3743,32.3743,23902.0
2023-10-20 12:55:00,32.52,32.56,32.51,32.56,39986.0,32.3743,32.4141,32.3644,32.4141,39986.0
2023-10-20 13:00:00,32.55,32.56,32.46,32.47,30257.0,32.4042,32.4141,32.3146,32.3245,30257.0
2023-10-20 13:05:00,32.47,32.47,32.42,32.44,33681.0,32.3245,32.3245,32.2748,32.2947,33681.0
2023-10-20 13:10:00,32.44,32.46,32.42,32.45,28357.0,32.2947,32.3146,32.2748,32.3046,28357.0
2023-10-20 13:15:00,32.45,32.54,32.43,32.53,76085.0,32.3046,32.3942,32.2847,32.3843,76085.0
2023-10-20 13:20:00,32.52,32.54,32.48,32.49,61654.0,32.3743,32.3942,32.3345,32.3445,61654.0
2023-10-20 13:25:00,32.49,32.49,32.43,32.45,38645.0,32.3445,32.3445,32.2847,32.3046,38645.0
2023-10-20 13:30:00,32.45,32.48,32.42,32.44,37512.0,32.3046,32.3345,32.2748,32.2947,37512.0
2023-10-20 13:35:00,32.44,32.44,32.4,32.41,29938.0,32.2947,32.2947,32.2549,32.2648,29938.0
2023-10-20 13:40:00,32.41,32.45,32.4,32.43,40596.0,32.2648,32.3046,32.2549,32.2847,40596.0
2023-10-20 13:45:00,32.43,32.43,32.39,32.41,25582.0,32.2847,32.2847,32.2449,32.2648,25582.0
2023-10-20 13:50:00,32.41,32.42,32.36,32.38,23710.0,32.2648,32.2748,32.215,32.2349,23710.0
2023-10-20 13:55:00,32.38,32.39,32.35,32.38,38083.0,32.2349,32.2449,32.2051,32.2349,38083.0
2023-10-20 14:00:00,32.38,32.4,32.35,32.37,30503.0,32.2349,32.2549,32.2051,32.225,30503.0
2023-10-20 14:05:00,32.38,32.4,32.35,32.4,28690.0,32.2349,32.2549,32.2051,32.2549,28690.0
2023-10-20 14:10:00,32.4,32.4,32.33,32.35,26818.0,32.2549,32.2549,32.1852,32.2051,26818.0
2023-10-20 14:15:00,32.36,32.37,32.3,32.3,46130.0,32.215,32.225,32.1553,32.1553,46130.0
2023-10-20 14:20:00,32.3,32.34,32.3,32.32,22129.0,32.1553,32.1951,32.1553,32.1752,22129.0
2023-10-20 14:25:00,32.33,32.34,32.31,32.32,19523.0,32.1852,32.1951,32.1653,32.1752,19523.0
2023-10-20 14:30:00,32.31,32.33,32.29,32.33,43598.0,32.1653,32.1852,32.1454,32.1852,43598.0
2023-10-20 14:35:00,32.34,32.36,32.3,32.31,33193.0,32.1951,32.215,32.1553,32.1653,33193.0
2023-10-20 14:40:00,32.31,32.31,32.27,32.29,38118.0,32.1653,32.1653,32.1254,32.1454,38118.0
2023-10-20 14:45:00,32.29,32.31,32.28,32.28,25512.0,32.1454,32.1653,32.1354,32.1354,25512.0
2023-10-20 14:50:00,32.28,32.3,32.25,32.3,37494.0,32.1354,32.1553,32.1055,32.1553,37494.0
2023-10-20 14:55:00,32.3,32.31,32.27,32.28,58579.0,32.1553,32.1653,32.1254,32.1354,58579.0
2023-10-20 15:00:00,32.29,32.29,32.23,32.23,31142.0,32.1454,32.1454,32.0856,32.0856,31142.0
2023-10-20 15:05:00,32.22,32.27,32.22,32.24,62887.0,32.0757,32.1254,32.0757,32.0956,62887.0
2023-10-20 15:10:00,32.25,32.26,32.18,32.22,47595.0,32.1055,32.1155,32.0358,32.0757,47595.0
2023-10-20 15:15:00,32.22,32.22,32.18,32.21,61773.0,32.0757,32.0757,32.0358,32.0657,61773.0
2023-10-20 15:20:00,32.2,32.21,32.14,32.15,58035.0,32.0558,32.0657,31.996,32.006,58035.0
2023-10-20 15:25:00,32.15,32.18,32.12,32.18,60574.0,32.006,32.0358,31.9761,32.0358,60574.0
2023-10-20 15:30:00,32.18,32.21,32.16,32.18,64711.0,32.0358,32.0657,32.0159,32.0358,64711.0
2023-10-20 15:35:00,32.18,32.22,32.16,32.19,65052.0,32.0358,32.0757,32.0159,32.0458,65052.0
2023-10-20 15:40:00,32.19,32.19,32.15,32.17,32980.0,32.0458,32.0458,32.006,32.0259,32980.0
2023-10-20 15:45:00,32.17,32.21,32.15,32.2,96336.0,32.0259,32.0657,32.006,32.0558,96336.0
2023-10-20 15:50:00,32.2,32.21,32.1,32.11,88531.0,32.0558,32.0657,31.9562,31.9662,88531.0
2023-10-20 15:55:00,32.11,32.16,32.07,32.07,276634.0,31.9662,32.0159,31.9263,31.9263,276634.0
2023-10-23 09:30:00,32.05,32.32,31.99,32.32,55335.0,31.9064,32.1752,31.8467,32.1752,55335.0
2023-10-23 09:35:00,32.33,32.36,32.22,32.27,38764.0,32.1852,32.215,32.0757,32.1254,38764.0
2023-10-23 09:40:00,32.27,32.29,32.17,32.2,101767.0,32.1254,32.1454,32.0259,32.0558,101767.0
2023-10-23 09:45:00,32.2,32.53,32.18,32.52,68893.0,32.0558,32.3843,32.0358,32.3743,68893.0
2023-10-23 09:50:00,32.51,32.53,32.37,32.48,60376.0,32.3644,32.3843,32.225,32.3345,60376.0
2023-10-23 09:55:00,32.48,32.61,32.48,32.59,56374.0,32.3345,32.4639,32.3345,32.444,56374.0
2023-10-23 10:00:00,32.59,32.65,32.55,32.59,42855.0,32.444,32.5037,32.4042,32.444,42855.0
2023-10-23 10:05:00,32.59,32.72,32.59,32.7,27214.0,32.444,32.5734,32.444,32.5535,27214.0
2023-10-23 10:10:00,32.71,32.84,32.71,32.84,25507.0,32.5635,32.6929,32.5635,32.6929,25507.0
2023-10-23 10:15:00,32.84,32.98,32.81,32.98,36670.0,32.6929,32.8323,32.663,32.8323,36670.0
2023-10-23 10:20:00,32.99,33.02,32.89,32.98,57022.0,32.8422,32.8721,32.7427,32.8323,57022.0
2023-10-23 10:25:00,32.99,33.03,32.91,33.01,55794.0,32.8422,32.882,32.7626,32.8621,55794.0
2023-10-23 10:30:00,33.01,33.05,32.99,33.01,70223.0,32.8621,32.9019,32.8422,32.8621,70223.0
2023-10-23 10:35:00,33.01,33.08,32.97,33.05,74361.0,32.8621,32.9318,32.8223,32.9019,74361.0
2023-10-23 10:40:00,33.05,33.1,33.0,33.05,23904.0,32.9019,32.9517,32.8522,32.9019,23904.0
2023-10-23 10:45:00,33.05,33.11,33.03,33.08,62899.0,32.9019,32.9617,32.882,32.9318,62899.0
2023-10-23 10:50:00,33.08,33.11,32.99,33.02,48070.0,32.9318,32.9617,32.8422,32.8721,48070.0
2023-10-23 10:55:00,33.02,33.02,32.98,33.02,34690.0,32.8721,32.8721,32.8323,32.8721,34690.0
2023-10-23 11:00:00,33.02,33.05,33.0,33.04,25643.0,32.8721,32.9019,32.8522,32.892,25643.0
2023-10-23 11:05:00,33.04,33.08,33.03,33.06,32780.0,32.892,32.9318,32.882,32.9119,32780.0
2023-10-23 11:10:00,33.07,33.17,33.06,33.17,18444.0,32.9219,33.0214,32.9119,33.0214,18444.0
2023-10-23 11:15:00,33.17,33.18,33.14,33.16,23324.0,33.0214,33.0314,32.9915,33.0115,23324.0
2023-10-23 11:20:00,33.17,33.2,33.14,33.19,18267.0,33.0214,33.0513,32.9915,33.0413,18267.0
2023-10-23 11:25:00,33.19,33.19,33.15,33.16,16603.0,33.0413,33.0413,33.0015,33.0115,16603.0
2023-10-23 11:30:00,33.15,33.25,33.15,33.25,20637.0,33.0015,33.1011,33.0015,33.1011,20637.0
2023-10-23 11:35:00,33.25,33.32,33.24,33.32,15682.0,33.1011,33.1707,33.0911,33.1707,15682.0
2023-10-23 11:40:00,33.31,33.35,33.31,33.33,21928.0,33.1608,33.2006,33.1608,33.1807,21928.0
2023-10-23 11:45:00,33.33,33.35,33.28,33.32,18695.0,33.1807,33.2006,33.1309,33.1707,18695.0
2023-10-23 11:50:00,33.33,33.34,33.31,33.32,13671.0,33.1807,33.1906,33.1608,33.1707,13671.0
2023-10-23 11:55:00,33.33,33.39,33.32,33.39,16031.0,33.1807,33.2404,33.1707,33.2404,16031.0
2023-10-23 12:00:00,33.39,33.41,33.38,33.38,36094.0,33.2404,33.2603,33.2305,33.2305,36094.0
2023-10-23 12:05:00,33.39,33.4,33.36,33.4,15408.0,33.2404,33.2504,33.2106,33.2504,15408.0
2023-10-23 12:10:00,33.4,33.44,33.37,33.4,37822.0,33.2504,33.2902,33.2205,33.2504,37822.0
2023-10-23 12:15:00,33.4,33.44,33.38,33.39,132566.0,33.2504,33.2902,33.2305,33.2404,132566.0
2023-10-23 12:20:00,33.39,33.48,33.38,33.47,51775.0,33.2404,33.33,33.2305,33.3201,51775.0
2023-10-23 12:25:00,33.47,33.5,33.43,33.46,78036.0,33.3201,33.3499,33.2802,33.3101,78036.0
2023-10-23 12:30:00,33.47,33.55,33.44,33.5,73720.0,33.3201,33.3997,33.2902,33.3499,73720.0
2023-10-23 12:35:00,33.5,33.55,33.49,33.55,20734.0,33.3499,33.3997,33.34,33.3997,20734.0
2023-10-23 12:40:00,33.55,33.61,33.52,33.61,41017.0,33.3997,33.4594,33.3698,33.4594,41017.0
2023-10-23 12:45:00,33.61,33.64,33.59,33.63,33386.0,33.4594,33.4893,33.4395,33.4794,33386.0
2023-10-23 12:50:00,33.64,33.71,33.6,33.61,92928.0,33.4893,33.559,33.4495,33.4594,92928.0
2023-10-23 12:55:00,33.6,33.76,33.6,33.75,25208.0,33.4495,33.6088,33.4495,33.5988,25208.0
2023-10-23 13:00:00,33.76,33.76,33.63,33.66,35848.0,33.6088,33.6088,33.4794,33.5092,35848.0
2023-10-23 13:05:00,33.66,33.7,33.65,33.69,15113.0,33.5092,33.549,33.4993,33.5391,15113.0
2023-10-23 13:10:00,33.69,33.71,33.65,33.68,33564.0,33.5391,33.559,33.4993,33.5291,33564.0
2023-10-23 13:15:00,33.67,33.69,33.63,33.66,67825.0,33.5192,33.5391,33.4794,33.5092,67825.0
2023-10-23 13:20:00,33.66,33.74,33.66,33.7,36184.0,33.5092,33.5889,33.5092,33.549,36184.0
2023-10-23 13:25:00,33.71,33.71,33.61,33.67,95746.0,33.559,33.559,33.4594,33.5192,95746.0
2023-10-23 13:30:00,33.66,33.71,33.64,33.67,28491.0,33.5092,33.559,33.4893,33.5192,28491.0
2023-10-23 13:35:00,33.69,33.75,33.67,33.75,32417.0,33.5391,33.5988,33.5192,33.5988,32417.0
2023-10-23 13:40:00,33.75,33.78,33.73,33.76,29710.0,33.5988,33.6287,33.5789,33.6088,29710.0
2023-10-23 13:45:00,33.76,33.79,33.74,33.77,32972.0,33.6088,33.6386,33.5889,33.6187,32972.0
2023-10-23 13:50:00,33.79,33.79,33.73,33.73,20904.0,33.6386,33.6386,33.5789,33.5789,20904.0
2023-10-23 13:55:00,33.73,33.75,33.7,33.73,24188.0,33.5789,33.5988,33.549,33.5789,24188.0
2023-10-23 14:00:00,33.73,33.75,33.68,33.75,48039.0,33.5789,33.5988,33.5291,33.5988,48039.0
2023-10-23 14:05:00,33.74,33.79,33.74,33.76,32595.0,33.5889,33.6386,33.5889,33.6088,32595.0
2023-10-23 14:10:00,33.76,33.77,33.73,33.74,47715.0,33.6088,33.6187,33.5789,33.5889,47715.0
2023-10-23 14:15:00,33.74,33.76,33.7,33.7,21109.0,33.5889,33.6088,33.549,33.549,21109.0
2023-10-23 14:20:00,33.7,33.72,33.67,33.7,63271.0,33.549,33.5689,33.5192,33.549,63271.0
2023-10-23 14:25:00,33.7,33.73,33.64,33.66,18112.0,33.549,33.5789,33.4893,33.5092,18112.0
2023-10-23 14:30:00,33.66,33.71,33.64,33.7,68303.0,33.5092,33.559,33.4893,33.549,68303.0
2023-10-23 14:35:00,33.7,33.73,33.69,33.7,17033.0,33.549,33.5789,33.5391,33.549,17033.0
2023-10-23 14:40:00,33.7,33.77,33.7,33.73,31712.0,33.549,33.6187,33.549,33.5789,31712.0
2023-10-23 14:45:00,33.73,33.8,33.72,33.79,26665.0,33.5789,33.6486,33.5689,33.6386,26665.0
2023-10-23 14:50:00,33.79,33.81,33.78,33.8,52058.0,33.6386,33.6585,33.6287,33.6486,52058.0
2023-10-23 14:55:00,33.8,33.81,33.76,33.8,48915.0,33.6486,33.6585,33.6088,33.6486,48915.0
2023-10-23 15:00:00,33.8,33.83,33.8,33.81,25358.0,33.6486,33.6785,33.6486,33.6585,25358.0
2023-10-23 15:05:00,33.81,33.81,33.77,33.79,33357.0,33.6585,33.6585,33.6187,33.6386,33357.0
2023-10-23 15:10:00,33.78,33.79,33.74,33.75,63885.0,33.6287,33.6386,33.5889,33.5988,63885.0
2023-10-23 15:15:00,33.75,33.75,33.71,33.73,24663.0,33.5988,33.5988,33.559,33.5789,24663.0
2023-10-23 15:20:00,33.72,33.72,33.62,33.64,48663.0,33.5689,33.5689,33.4694,33.4893,48663.0
2023-10-23 15:25:00,33.64,33.67,33.59,33.66,77293.0,33.4893,33.5192,33.4395,33.5092,77293.0
2023-10-23 15:30:00,33.66,33.67,33.62,33.63,36620.0,33.5092,33.5192,33.4694,33.4794,36620.0
2023-10-23 15:35:00,33.63,33.68,33.6,33.66,104430.0,33.4794,33.5291,33.4495,33.5092,104430.0
2023-10-23 15:40:00,33.66,33.77,33.65,33.77,112403.0,33.5092,33.6187,33.4993,33.6187,112403.0
2023-10-23 15:45:00,33.76,33.84,33.76,33.8,124074.0,33.6088,33.6884,33.6088,33.6486,124074.0
2023-10-23 15:50:00,33.81,33.87,33.79,33.84,219619.0,33.6585,33.7183,33.6386,33.6884,219619.0
2023-10-23 15:55:00,33.84,33.85,33.8,33.8,311927.0,33.6884,33.6984,33.6486,33.6486,311927.0
2023-10-24 09:30:00,33.41,34.15,33.38,34.09,139696.0,33.2603,33.997,33.2305,33.9373,139696.0
2023-10-24 09:35:00,34.09,34.26,34.05,34.15,52000.0,33.9373,34.1065,33.8975,33.997,52000.0
2023-10-24 09:40:00,34.16,34.16,33.98,34.12,59158.0,34.007,34.007,33.8278,33.9672,59158.0
2023-10-24 09:45:00,34.11,34.18,34.03,34.13,92137.0,33.9572,34.0269,33.8776,33.9771,92137.0
2023-10-24 09:50:00,34.12,34.14,34.02,34.14,54241.0,33.9672,33.9871,33.8676,33.9871,54241.0
2023-10-24 09:55:00,34.13,34.22,34.1,34.13,74553.0,33.9771,34.0667,33.9472,33.9771,74553.0
2023-10-24 10:00:00,34.13,34.15,34.05,34.12,110556.0,33.9771,33.997,33.8975,33.9672,110556.0
2023-10-24 10:05:00,34.12,34.19,34.09,34.16,44611.0,33.9672,34.0368,33.9373,34.007,44611.0
2023-10-24 10:10:00,34.16,34.3,34.11,34.27,49585.0,34.007,34.1463,33.9572,34.1165,49585.0
2023-10-24 10:15:00,34.26,34.29,34.22,34.25,67780.0,34.1065,34.1364,34.0667,34.0966,67780.0
2023-10-24 10:20:00,34.25,34.38,34.24,34.37,67935.0,34.0966,34.226,34.0866,34.216,67935.0
2023-10-24 10:25:00,34.38,34.45,34.34,34.38,85579.0,34.226,34.2957,34.1862,34.226,85579.0
2023-10-24 10:30:00,34.39,34.41,34.28,34.32,28294.0,34.2359,34.2559,34.1264,34.1663,28294.0
2023-10-24 10:35:00,34.32,34.4,34.3,34.33,74531.0,34.1663,34.2459,34.1463,34.1762,74531.0
2023-10-24 10:40:00,34.33,34.33,34.23,34.3,38178.0,34.1762,34.1762,34.0767,34.1463,38178.0
2023-10-24 10:45:00,34.29,34.32,34.28,34.3,64071.0,34.1364,34.1663,34.1264,34.1463,64071.0
2023-10-24 10:50:00,34.3,34.35,34.27,34.32,62966.0,34.1463,34.1961,34.1165,34.1663,62966.0
2023-10-24 10:55:00,34.32,34.35,34.27,34.28,49965.0,34.1663,34.1961,34.1165,34.1264,49965.0
2023-10-24 11:00:00,34.28,34.31,34.23,34.3,25986.0,34.1264,34.1563,34.0767,34.1463,25986.0
2023-10-24 11:05:00,34.3,34.33,34.25,34.31,22717.0,34.1463,34.1762,34.0966,34.1563,22717.0
2023-10-24 11:10:00,34.3,34.34,34.28,34.31,41880.0,34.1463,34.1862,34.1264,34.1563,41880.0
2023-10-24 11:15:00,34.3,34.39,34.3,34.34,88736.0,34.1463,34.2359,34.1463,34.1862,88736.0
2023-10-24 11:20:00,34.34,34.41,34.33,34.37,74537.0,34.1862,34.2559,34.1762,34.216,74537.0
2023-10-24 11:25:00,34.36,34.41,34.34,34.36,44151.0,34.2061,34.2559,34.1862,34.2061,44151.0
2023-10-24 11:30:00,34.35,34.41,34.35,34.4,32724.0,34.1961,34.2559,34.1961,34.2459,32724.0
2023-10-24 11:35:00,34.38,34.39,34.36,34.37,16803.0,34.226,34.2359,34.2061,34.216,16803.0
2023-10-24 11:40:00,34.36,34.41,34.34,34.4,43012.0,34.2061,34.2559,34.1862,34.2459,43012.0
2023-10-24 11:45:00,34.4,34.43,34.39,34.41,81148.0,34.2459,34.2758,34.2359,34.2559,81148.0
2023-10-24 11:50:00,34.41,34.47,34.41,34.47,23816.0,34.2559,34.3156,34.2559,34.3156,23816.0
2023-10-24 11:55:00,34.47,34.48,34.43,34.44,13846.0,34.3156,34.3255,34.2758,34.2857,13846.0
2023-10-24 12:00:00,34.44,34.46,34.37,34.39,36146.0,34.2857,34.3056,34.216,34.2359,36146.0
2023-10-24 12:05:00,34.39,34.4,34.32,34.36,38968.0,34.2359,34.2459,34.1663,34.2061,38968.0
2023-10-24 12:10:00,34.36,34.4,34.36,34.39,7593.0,34.2061,34.2459,34.2061,34.2359,7593.0
2023-10-24 12:15:00,34.38,34.39,34.3,34.31,14948.0,34.226,34.2359,34.1463,34.1563,14948.0
2023-10-24 12:20:00,34.3,34.31,34.28,34.29,12625.0,34.1463,34.1563,34.1264,34.1364,12625.0
2023-10-24 12:25:00,34.28,34.32,34.26,34.28,19103.0,34.1264,34.1663,34.1065,34.1264,19103.0
2023-10-24 12:30:00,34.27,34.34,34.27,34.31,19662.0,34.1165,34.1862,34.1165,34.1563,19662.0
2023-10-24 12:35:00,34.31,34.32,34.26,34.27,17905.0,34.1563,34.1663,34.1065,34.1165,17905.0
2023-10-24 12:40:00,34.27,34.27,34.21,34.23,11226.0,34.1165,34.1165,34.0568,34.0767,11226.0
2023-10-24 12:45:00,34.23,34.27,34.22,34.27,19613.0,34.0767,34.1165,34.0667,34.1165,19613.0
2023-10-24 12:50:00,34.27,34.39,34.27,34.34,65483.0,34.1165,34.2359,34.1165,34.1862,65483.0
2023-10-24 12:55:00,34.35,34.38,34.34,34.37,44508.0,34.1961,34.226,34.1862,34.216,44508.0
2023-10-24 13:00:00,34.37,34.39,34.36,34.39,9872.0,34.216,34.2359,34.2061,34.2359,9872.0
2023-10-24 13:05:00,34.39,34.44,34.36,34.44,60204.0,34.2359,34.2857,34.2061,34.2857,60204.0
2023-10-24 13:10:00,34.44,34.49,34.42,34.48,88498.0,34.2857,34.3355,34.2658,34.3255,88498.0
2023-10-24 13:15:00,34.47,34.56,34.47,34.55,44616.0,34.3156,34.4052,34.3156,34.3952,44616.0
2023-10-24 13:20:00,34.55,34.59,34.54,34.59,29084.0,34.3952,34.4351,34.3853,34.4351,29084.0
2023-10-24 13:25:00,34.59,34.67,34.59,34.65,23709.0,34.4351,34.5147,34.4351,34.4948,23709.0
2023-10-24 13:30:00,34.66,34.68,34.62,34.64,46850.0,34.5047,34.5246,34.4649,34.4848,46850.0
2023-10-24 13:35:00,34.64,34.66,34.64,34.66,25520.0,34.4848,34.5047,34.4848,34.5047,25520.0
2023-10-24 13:40:00,34.64,34.64,34.58,34.63,19848.0,34.4848,34.4848,34.4251,34.4749,19848.0
2023-10-24 13:45:00,34.63,34.68,34.62,34.66,33555.0,34.4749,34.5246,34.4649,34.5047,33555.0
2023-10-24 13:50:00,34.66,34.7,34.66,34.66,18693.0,34.5047,34.5446,34.5047,34.5047,18693.0
2023-10-24 13:55:00,34.66,34.67,34.61,34.64,22934.0,34.5047,34.5147,34.455,34.4848,22934.0
2023-10-24 14:00:00,34.63,34.66,34.59,34.62,33579.0,34.4749,34.5047,34.4351,34.4649,33579.0
2023-10-24 14:05:00,34.62,34.69,34.62,34.64,36329.0,34.4649,34.5346,34.4649,34.4848,36329.0
2023-10-24 14:10:00,34.64,34.65,34.6,34.64,23600.0,34.4848,34.4948,34.445,34.4848,23600.0
2023-10-24 14:15:00,34.63,34.69,34.63,34.69,33704.0,34.4749,34.5346,34.4749,34.5346,33704.0
2023-10-24 14:20:00,34.69,34.69,34.66,34.69,33988.0,34.5346,34.5346,34.5047,34.5346,33988.0
2023-10-24 14:25:00,34.69,34.7,34.67,34.69,24554.0,34.5346,34.5446,34.5147,34.5346,24554.0
2023-10-24 14:30:00,34.69,34.73,34.67,34.67,23606.0,34.5346,34.5744,34.5147,34.5147,23606.0
2023-10-24 14:35:00,34.67,34.68,34.65,34.68,26233.0,34.5147,34.5246,34.4948,34.5246,26233.0
2023-10-24 14:40:00,34.68,34.71,34.67,34.7,22695.0,34.5246,34.5545,34.5147,34.5446,22695.0
2023-10-24 14:45:00,34.7,34.72,34.68,34.72,19880.0,34.5446,34.5645,34.5246,34.5645,19880.0
2023-10-24 14:50:00,34.71,34.73,34.68,34.71,72172.0,34.5545,34.5744,34.5246,34.5545,72172.0
2023-10-24 14:55:00,34.71,34.72,34.7,34.71,54353.0,34.5545,34.5645,34.5446,34.5545,54353.0
2023-10-24 15:00:00,34.71,34.72,34.67,34.71,67303.0,34.5545,34.5645,34.5147,34.5545,67303.0
2023-10-24 15:05:00,34.7,34.72,34.69,34.72,38995.0,34.5446,34.5645,34.5346,34.5645,38995.0
2023-10-24 15:10:00,34.72,34.72,34.68,34.7,39384.0,34.5645,34.5645,34.5246,34.5446,39384.0
2023-10-24 15:15:00,34.7,34.75,34.69,34.71,41939.0,34.5446,34.5943,34.5346,34.5545,41939.0
2023-10-24 15:20:00,34.72,34.73,34.69,34.71,41520.0,34.5645,34.5744,34.5346,34.5545,41520.0
2023-10-24 15:25:00,34.71,34.72,34.7,34.71,41805.0,34.5545,34.5645,34.5446,34.5545,41805.0
2023-10-24 15:30:00,34.71,34.75,34.69,34.73,110901.0,34.5545,34.5943,34.5346,34.5744,110901.0
2023-10-24 15:35:00,34.73,34.75,34.68,34.7,74682.0,34.5744,34.5943,34.5246,34.5446,74682.0
2023-10-24 15:40:00,34.69,34.7,34.67,34.7,40390.0,34.5346,34.5446,34.5147,34.5446,40390.0
2023-10-24 15:45:00,34.69,34.7,34.63,34.66,83629.0,34.5346,34.5446,34.4749,34.5047,83629.0
2023-10-24 15:50:00,34.65,34.68,34.64,34.66,152485.0,34.4948,34.5246,34.4848,34.5047,152485.0
2023-10-24 15:55:00,34.67,34.68,34.64,34.67,226204.0,34.5147,34.5246,34.4848,34.5147,226204.0
2023-10-25 09:30:00,34.18,34.29,34.11,34.23,52055.0,34.0269,34.1364,33.9572,34.0767,52055.0
2023-10-25 09:35:00,34.2,34.29,34.15,34.23,51349.0,34.0468,34.1364,33.997,34.0767,51349.0
2023-10-25 09:40:00,34.21,34.32,34.15,34.3,31060.0,34.0568,34.1663,33.997,34.1463,31060.0
2023-10-25 09:45:00,34.29,34.29,34.21,34.26,48016.0,34.1364,34.1364,34.0568,34.1065,48016.0
2023-10-25 09:50:00,34.25,34.3,34.23,34.27,56133.0,34.0966,34.1463,34.0767,34.1165,56133.0
2023-10-25 09:55:00,34.28,34.34,34.26,34.34,33984.0,34.1264,34.1862,34.1065,34.1862,33984.0
2023-10-25 10:00:00,34.32,34.36,34.27,34.3,28737.0,34.1663,34.2061,34.1165,34.1463,28737.0
2023-10-25 10:05:00,34.31,34.32,34.25,34.28,104253.0,34.1563,34.1663,34.0966,34.1264,104253.0
2023-10-25 10:10:00,34.28,34.32,34.28,34.3,45159.0,34.1264,34.1663,34.1264,34.1463,45159.0
2023-10-25 10:15:00,34.3,34.31,34.25,34.27,41459.0,34.1463,34.1563,34.0966,34.1165,41459.0
2023-10-25 10:20:00,34.27,34.31,34.25,34.3,67376.0,34.1165,34.1563,34.0966,34.1463,67376.0
2023-10-25 10:25:00,34.3,34.4,34.29,34.38,37328.0,34.1463,34.2459,34.1364,34.226,37328.0
2023-10-25 10:30:00,34.39,34.45,34.37,34.41,45053.0,34.2359,34.2957,34.216,34.2559,45053.0
2023-10-25 10:35:00,34.42,34.45,34.36,34.44,43673.0,34.2658,34.2957,34.2061,34.2857,43673.0
2023-10-25 10:40:00,34.44,34.49,34.35,34.36,23758.0,34.2857,34.3355,34.1961,34.2061,23758.0
2023-10-25 10:45:00,34.35,34.35,34.29,34.32,30943.0,34.1961,34.1961,34.1364,34.1663,30943.0
2023-10-25 10:50:00,34.33,34.33,34.28,34.28,29530.0,34.1762,34.1762,34.1264,34.1264,29530.0
2023-10-25 10:55:00,34.29,34.34,34.28,34.32,17756.0,34.1364,34.1862,34.1264,34.1663,17756.0
2023-10-25 11:00:00,34.32,34.42,34.31,34.39,30496.0,34.1663,34.2658,34.1563,34.2359,30496.0
2023-10-25 11:05:00,34.39,34.6,34.31,34.44,117251.0,34.2359,34.445,34.1563,34.2857,117251.0
2023-10-25 11:10:00,34.45,34.5,34.42,34.45,22647.0,34.2957,34.3455,34.2658,34.2957,22647.0
2023-10-25 11:15:00,34.47,34.5,34.43,34.48,30443.0,34.3156,34.3455,34.2758,34.3255,30443.0
2023-10-25 11:20:00,34.48,34.49,34.45,34.47,16080.0,34.3255,34.3355,34.2957,34.3156,16080.0
2023-10-25 11:25:00,34.47,34.51,34.45,34.47,18959.0,34.3156,34.3554,34.2957,34.3156,18959.0
2023-10-25 11:30:00,34.47,34.48,34.42,34.43,17673.0,34.3156,34.3255,34.2658,34.2758,17673.0
2023-10-25 11:35:00,34.43,34.45,34.4,34.44,28276.0,34.2758,34.2957,34.2459,34.2857,28276.0
2023-10-25 11:40:00,34.44,34.46,34.41,34.45,12853.0,34.2857,34.3056,34.2559,34.2957,12853.0
2023-10-25 11:45:00,34.44,34.46,34.43,34.45,15659.0,34.2857,34.3056,34.2758,34.2957,15659.0
2023-10-25 11:50:00,34.45,34.48,34.43,34.45,48722.0,34.2957,34.3255,34.2758,34.2957,48722.0
2023-10-25 11:55:00,34.46,34.48,34.44,34.48,25212.0,34.3056,34.3255,34.2857,34.3255,25212.0
2023-10-25 12:00:00,34.48,34.54,34.44,34.52,77888.0,34.3255,34.3853,34.2857,34.3654,77888.0
2023-10-25 12:05:00,34.52,34.57,34.51,34.56,12104.0,34.3654,34.4151,34.3554,34.4052,12104.0
2023-10-25 12:10:00,34.57,34.58,34.53,34.55,29517.0,34.4151,34.4251,34.3753,34.3952,29517.0
2023-10-25 12:15:00,34.55,34.57,34.54,34.55,25358.0,34.3952,34.4151,34.3853,34.3952,25358.0
2023-10-25 12:20:00,34.55,34.57,34.51,34.57,32413.0,34.3952,34.4151,34.3554,34.4151,32413.0
2023-10-25 12:25:00,34.57,34.61,34.56,34.6,13555.0,34.4151,34.455,34.4052,34.445,13555.0
2023-10-25 12:30:00,34.61,34.62,34.58,34.61,20607.0,34.455,34.4649,34.4251,34.455,20607.0
2023-10-25 12:35:00,34.61,34.61,34.56,34.59,16675.0,34.455,34.455,34.4052,34.4351,16675.0
2023-10-25 12:40:00,34.59,34.62,34.57,34.62,39009.0,34.4351,34.4649,34.4151,34.4649,39009.0
2023-10-25 12:45:00,34.63,34.66,34.6,34.62,38657.0,34.4749,34.5047,34.445,34.4649,38657.0
2023-10-25 12:50:00,34.62,34.65,34.6,34.62,51952.0,34.4649,34.4948,34.445,34.4649,51952.0
2023-10-25 12:55:00,34.62,34.64,34.6,34.62,50503.0,34.4649,34.4848,34.445,34.4649,50503.0
2023-10-25 13:00:00,34.62,34.62,34.59,34.61,42909.0,34.4649,34.4649,34.4351,34.455,42909.0
2023-10-25 13:05:00,34.61,34.65,34.6,34.63,21065.0,34.455,34.4948,34.445,34.4749,21065.0
2023-10-25 13:10:00,34.63,34.66,34.61,34.65,25166.0,34.4749,34.5047,34.455,34.4948,25166.0
2023-10-25 13:15:00,34.65,34.72,34.64,34.7,43706.0,34.4948,34.5645,34.4848,34.5446,43706.0
2023-10-25 13:20:00,34.7,34.72,34.68,34.7,16254.0,34.5446,34.5645,34.5246,34.5446,16254.0
2023-10-25 13:25:00,34.7,34.7,34.65,34.66,21272.0,34.5446,34.5446,34.4948,34.5047,21272.0
2023-10-25 13:30:00,34.65,34.66,34.62,34.64,16106.0,34.4948,34.5047,34.4649,34.4848,16106.0
2023-10-25 13:35:00,34.64,34.64,34.57,34.58,17247.0,34.4848,34.4848,34.4151,34.4251,17247.0
2023-10-25 13:40:00,34.58,34.6,34.55,34.55,50347.0,34.4251,34.445,34.3952,34.3952,50347.0
2023-10-25 13:45:00,34.55,34.59,34.54,34.58,19979.0,34.3952,34.4351,34.3853,34.4251,19979.0
2023-10-25 13:50:00,34.58,34.61,34.55,34.57,19501.0,34.4251,34.455,34.3952,34.4151,19501.0
2023-10-25 13:55:00,34.58,34.6,34.56,34.59,18420.0,34.4251,34.445,34.4052,34.4351,18420.0
2023-10-25 14:00:00,34.59,34.62,34.59,34.59,23878.0,34.4351,34.4649,34.4351,34.4351,23878.0
2023-10-25 14:05:00,34.59,34.6,34.54,34.55,36446.0,34.4351,34.445,34.3853,34.3952,36446.0
2023-10-25 14:10:00,34.55,34.58,34.52,34.57,15565.0,34.3952,34.4251,34.3654,34.4151,15565.0
2023-10-25 14:15:00,34.57,34.59,34.56,34.58,18867.0,34.4151,34.4351,34.4052,34.4251,18867.0
2023-10-25 14:20:00,34.58,34.58,34.56,34.57,18813.0,34.4251,34.4251,34.4052,34.4151,18813.0
2023-10-25 14:25:00,34.57,34.58,34.54,34.55,20664.0,34.4151,34.4251,34.3853,34.3952,20664.0
2023-10-25 14:30:00,34.55,34.56,34.54,34.55,18634.0,34.3952,34.4052,34.3853,34.3952,18634.0
2023-10-25 14:35:00,34.55,34.57,34.51,34.55,44014.0,34.3952,34.4151,34.3554,34.3952,44014.0
2023-10-25 14:40:00,34.55,34.58,34.54,34.57,60278.0,34.3952,34.4251,34.3853,34.4151,60278.0
2023-10-25 14:45:00,34.57,34.58,34.56,34.57,21757.0,34.4151,34.4251,34.4052,34.4151,21757.0
2023-10-25 14:50:00,34.57,34.62,34.56,34.61,21048.0,34.4151,34.4649,34.4052,34.455,21048.0
2023-10-25 14:55:00,34.61,34.63,34.6,34.62,21026.0,34.455,34.4749,34.445,34.4649,21026.0
2023-10-25 15:00:00,34.62,34.63,34.58,34.59,20798.0,34.4649,34.4749,34.4251,34.4351,20798.0
2023-10-25 15:05:00,34.59,34.6,34.53,34.54,34737.0,34.4351,34.445,34.3753,34.3853,34737.0
2023-10-25 15:10:00,34.54,34.54,34.51,34.52,31077.0,34.3853,34.3853,34.3554,34.3654,31077.0
2023-10-25 15:15:00,34.52,34.56,34.52,34.55,28293.0,34.3654,34.4052,34.3654,34.3952,28293.0
2023-10-25 15:20:00,34.55,34.59,34.53,34.58,27314.0,34.3952,34.4351,34.3753,34.4251,27314.0
2023-10-25 15:25:00,34.57,34.57,34.52,34.54,28135.0,34.4151,34.4151,34.3654,34.3853,28135.0
2023-10-25 15:30:00,34.54,34.56,34.5,34.51,17763.0,34.3853,34.4052,34.3455,34.3554,17763.0
2023-10-25 15:35:00,34.51,34.51,34.49,34.5,44079.0,34.3554,34.3554,34.3355,34.3455,44079.0
2023-10-25 15:40:00,34.5,34.51,34.47,34.48,39138.0,34.3455,34.3554,34.3156,34.3255,39138.0
2023-10-25 15:45:00,34.49,34.49,34.47,34.48,30818.0,34.3355,34.3355,34.3156,34.3255,30818.0
2023-10-25 15:50:00,34.48,34.5,34.47,34.5,74859.0,34.3255,34.3455,34.3156,34.3455,74859.0
2023-10-25 15:55:00,34.5,34.56,34.49,34.54,222058.0,34.3455,34.4052,34.3355,34.3853,222058.0
2023-10-26 09:30:00,34.54,34.9,34.54,34.87,58086.0,34.3853,34.7437,34.3853,34.7138,58086.0
2023-10-26 09:35:00,34.88,34.88,34.64,34.65,49633.0,34.7238,34.7238,34.4848,34.4948,49633.0
2023-10-26 09:40:00,34.62,34.93,34.59,34.93,58087.0,34.4649,34.7735,34.4351,34.7735,58087.0
2023-10-26 09:45:00,34.93,34.94,34.71,34.72,65060.0,34.7735,34.7835,34.5545,34.5645,65060.0
2023-10-26 09:50:00,34.73,34.85,34.67,34.84,81974.0,34.5744,34.6939,34.5147,34.6839,81974.0
2023-10-26 09:55:00,34.85,34.95,34.84,34.89,50075.0,34.6939,34.7934,34.6839,34.7337,50075.0
2023-10-26 10:00:00,34.9,34.98,34.89,34.9,33533.0,34.7437,34.8233,34.7337,34.7437,33533.0
2023-10-26 10:05:00,34.91,34.95,34.81,34.86,51472.0,34.7536,34.7934,34.6541,34.7038,51472.0
2023-10-26 10:10:00,34.87,34.9,34.75,34.82,111641.0,34.7138,34.7437,34.5943,34.664,111641.0
2023-10-26 10:15:00,34.82,34.87,34.78,34.8,58697.0,34.664,34.7138,34.6242,34.6441,58697.0
2023-10-26 10:20:00,34.8,34.87,34.78,34.82,90529.0,34.6441,34.7138,34.6242,34.664,90529.0
2023-10-26 10:25:00,34.82,34.97,34.82,34.95,27181.0,34.664,34.8133,34.664,34.7934,27181.0
2023-10-26 10:30:00,34.96,35.0,34.92,34.97,36793.0,34.8034,34.8432,34.7636,34.8133,36793.0
2023-10-26 10:35:00,34.98,34.99,34.91,34.94,34066.0,34.8233,34.8333,34.7536,34.7835,34066.0
2023-10-26 10:40:00,34.94,35.03,34.92,35.02,66063.0,34.7835,34.8731,34.7636,34.8631,66063.0
2023-10-26 10:45:00,35.03,35.1,35.01,35.09,39545.0,34.8731,34.9428,34.8532,34.9328,39545.0
2023-10-26 10:50:00,35.08,35.31,35.07,35.16,119423.0,34.9229,35.1518,34.9129,35.0025,119423.0
2023-10-26 10:55:00,35.15,35.18,35.1,35.16,41964.0,34.9925,35.0224,34.9428,35.0025,41964.0
2023-10-26 11:00:00,35.18,35.2,35.14,35.16,63288.0,35.0224,35.0423,34.9826,35.0025,63288.0
2023-10-26 11:05:00,35.16,35.18,35.1,35.14,37859.0,35.0025,35.0224,34.9428,34.9826,37859.0
2023-10-26 11:10:00,35.14,35.19,35.14,35.18,25903.0,34.9826,35.0324,34.9826,35.0224,25903.0
2023-10-26 11:15:00,35.18,35.23,35.15,35.22,25573.0,35.0224,35.0722,34.9925,35.0622,25573.0
2023-10-26 11:20:00,35.22,35.25,35.11,35.12,62835.0,35.0622,35.0921,34.9527,34.9627,62835.0
2023-10-26 11:25:00,35.12,35.16,35.08,35.13,61407.0,34.9627,35.0025,34.9229,34.9726,61407.0
2023-10-26 11:30:00,35.14,35.14,35.06,35.08,26537.0,34.9826,34.9826,34.9029,34.9229,26537.0
2023-10-26 11:35:00,35.08,35.15,35.07,35.14,21008.0,34.9229,34.9925,34.9129,34.9826,21008.0
2023-10-26 11:40:00,35.13,35.19,35.11,35.16,24369.0,34.9726,35.0324,34.9527,35.0025,24369.0
2023-10-26 11:45:00,35.16,35.18,35.15,35.16,18155.0,35.0025,35.0224,34.9925,35.0025,18155.0
2023-10-26 11:50:00,35.16,35.21,35.16,35.2,10508.0,35.0025,35.0523,35.0025,35.0423,10508.0
2023-10-26 11:55:00,35.21,35.26,35.21,35.22,20945.0,35.0523,35.102,35.0523,35.0622,20945.0
2023-10-26 12:00:00,35.23,35.23,35.17,35.19,18191.0,35.0722,35.0722,35.0125,35.0324,18191.0
2023-10-26 12:05:00,35.18,35.19,35.04,35.07,26167.0,35.0224,35.0324,34.883,34.9129,26167.0
2023-10-26 12:10:00,35.06,35.07,35.0,35.01,18650.0,34.9029,34.9129,34.8432,34.8532,18650.0
2023-10-26 12:15:00,35.0,35.03,34.95,34.96,19735.0,34.8432,34.8731,34.7934,34.8034,19735.0
2023-10-26 12:20:00,34.96,35.01,34.96,34.97,13412.0,34.8034,34.8532,34.8034,34.8133,13412.0
2023-10-26 12:25:00,34.97,35.03,34.97,35.02,15176.0,34.8133,34.8731,34.8133,34.8631,15176.0
2023-10-26 12:30:00,35.01,35.04,34.98,34.99,32537.0,34.8532,34.883,34.8233,34.8333,32537.0
2023-10-26 12:35:00,35.0,35.02,34.96,34.97,14759.0,34.8432,34.8631,34.8034,34.8133,14759.0
2023-10-26 12:40:00,34.96,34.97,34.89,34.9,14771.0,34.8034,34.8133,34.7337,34.7437,14771.0
2023-10-26 12:45:00,34.9,34.9,34.85,34.87,15301.0,34.7437,34.7437,34.6939,34.7138,15301.0
2023-10-26 12:50:00,34.87,34.9,34.86,34.89,14431.0,34.7138,34.7437,34.7038,34.7337,14431.0
2023-10-26 12:55:00,34.9,34.9,34.86,34.87,14738.0,34.7437,34.7437,34.7038,34.7138,14738.0
2023-10-26 13:00:00,34.86,34.92,34.82,34.89,19219.0,34.7038,34.7636,34.664,34.7337,19219.0
2023-10-26 13:05:00,34.88,34.94,34.88,34.93,21524.0,34.7238,34.7835,34.7238,34.7735,21524.0
2023-10-26 13:10:00,34.95,34.95,34.91,34.94,16978.0,34.7934,34.7934,34.7536,34.7835,16978.0
2023-10-26 13:15:00,34.94,35.0,34.91,34.97,63981.0,34.7835,34.8432,34.7536,34.8133,63981.0
2023-10-26 13:20:00,34.96,34.99,34.91,34.91,47432.0,34.8034,34.8333,34.7536,34.7536,47432.0
2023-10-26 13:25:00,34.9,34.94,34.9,34.92,17465.0,34.7437,34.7835,34.7437,34.7636,17465.0
2023-10-26 13:30:00,34.92,35.0,34.9,35.0,28988.0,34.7636,34.8432,34.7437,34.8432,28988.0
2023-10-26 13:35:00,35.0,35.03,34.99,35.01,33700.0,34.8432,34.8731,34.8333,34.8532,33700.0
2023-10-26 13:40:00,35.02,35.03,35.0,35.01,14472.0,34.8631,34.8731,34.8432,34.8532,14472.0
2023-10-26 13:45:00,35.01,35.03,34.99,35.01,21187.0,34.8532,34.8731,34.8333,34.8532,21187.0
2023-10-26 13:50:00,35.01,35.02,34.98,35.01,42100.0,34.8532,34.8631,34.8233,34.8532,42100.0
2023-10-26 13:55:00,35.02,35.02,34.99,35.01,15992.0,34.8631,34.8631,34.8333,34.8532,15992.0
2023-10-26 14:00:00,35.01,35.04,35.0,35.01,23607.0,34.8532,34.883,34.8432,34.8532,23607.0
2023-10-26 14:05:00,35.01,35.02,34.98,35.01,30852.0,34.8532,34.8631,34.8233,34.8532,30852.0
2023-10-26 14:10:00,35.01,35.03,35.0,35.01,26330.0,34.8532,34.8731,34.8432,34.8532,26330.0
2023-10-26 14:15:00,35.01,35.02,34.99,35.01,18738.0,34.8532,34.8631,34.8333,34.8532,18738.0
2023-10-26 14:20:00,35.0,35.01,34.98,35.0,12750.0,34.8432,34.8532,34.8233,34.8432,12750.0
2023-10-26 14:25:00,35.0,35.03,34.98,35.03,17963.0,34.8432,34.8731,34.8233,34.8731,17963.0
2023-10-26 14:30:00,35.03,35.11,35.01,35.09,20443.0,34.8731,34.9527,34.8532,34.9328,20443.0
2023-10-26 14:35:00,35.09,35.1,35.07,35.09,14196.0,34.9328,34.9428,34.9129,34.9328,14196.0
2023-10-26 14:40:00,35.09,35.09,35.05,35.07,17847.0,34.9328,34.9328,34.893,34.9129,17847.0
2023-10-26 14:45:00,35.07,35.11,35.06,35.09,41917.0,34.9129,34.9527,34.9029,34.9328,41917.0
2023-10-26 14:50:00,35.1,35.12,35.08,35.12,12131.0,34.9428,34.9627,34.9229,34.9627,12131.0
2023-10-26 14:55:00,35.12,35.12,35.09,35.1,16613.0,34.9627,34.9627,34.9328,34.9428,16613.0
2023-10-26 15:00:00,35.11,35.13,35.06,35.08,46524.0,34.9527,34.9726,34.9029,34.9229,46524.0
2023-10-26 15:05:00,35.08,35.11,35.07,35.08,41769.0,34.9229,34.9527,34.9129,34.9229,41769.0
2023-10-26 15:10:00,35.08,35.1,35.0,35.01,29399.0,34.9229,34.9428,34.8432,34.8532,29399.0
2023-10-26 15:15:00,35.01,35.04,35.0,35.0,31538.0,34.8532,34.883,34.8432,34.8432,31538.0
2023-10-26 15:20:00,35.0,35.01,34.98,34.99,44086.0,34.8432,34.8532,34.8233,34.8333,44086.0
2023-10-26 15:25:00,34.98,35.03,34.98,34.98,43523.0,34.8233,34.8731,34.8233,34.8233,43523.0
2023-10-26 15:30:00,34.98,35.02,34.97,35.01,72427.0,34.8233,34.8631,34.8133,34.8532,72427.0
2023-10-26 15:35:00,35.01,35.01,34.97,34.99,54197.0,34.8532,34.8532,34.8133,34.8333,54197.0
2023-10-26 15:40:00,34.99,35.01,34.97,34.98,67710.0,34.8333,34.8532,34.8133,34.8233,67710.0
2023-10-26 15:45:00,34.98,35.01,34.96,34.99,78673.0,34.8233,34.8532,34.8034,34.8333,78673.0
2023-10-26 15:50:00,35.0,35.03,34.94,34.95,170809.0,34.8432,34.8731,34.7835,34.7934,170809.0
2023-10-26 15:55:00,34.95,34.99,34.94,34.99,272633.0,34.7934,34.8333,34.7835,34.8333,272633.0
2023-10-27 09:30:00,35.58,35.87,35.43,35.47,84468.0,35.4206,35.7093,35.2713,35.3111,84468.0
2023-10-27 09:35:00,35.48,35.52,35.39,35.41,31668.0,35.3211,35.3609,35.2315,35.2514,31668.0
2023-10-27 09:40:00,35.43,35.44,35.2,35.23,40009.0,35.2713,35.2812,35.0423,35.0722,40009.0
2023-10-27 09:45:00,35.24,35.3,35.19,35.26,88637.0,35.0821,35.1419,35.0324,35.102,88637.0
2023-10-27 09:50:00,35.26,35.38,35.21,35.36,61535.0,35.102,35.2215,35.0523,35.2016,61535.0
2023-10-27 09:55:00,35.36,35.41,35.3,35.3,38873.0,35.2016,35.2514,35.1419,35.1419,38873.0
2023-10-27 10:00:00,35.29,35.36,35.19,35.33,49938.0,35.1319,35.2016,35.0324,35.1717,49938.0
2023-10-27 10:05:00,35.34,35.37,35.29,35.34,53281.0,35.1817,35.2116,35.1319,35.1817,53281.0
2023-10-27 10:10:00,35.34,35.49,35.34,35.48,28852.0,35.1817,35.331,35.1817,35.3211,28852.0
2023-10-27 10:15:00,35.48,35.48,35.37,35.38,44444.0,35.3211,35.3211,35.2116,35.2215,44444.0
2023-10-27 10:20:00,35.39,35.43,35.35,35.37,24245.0,35.2315,35.2713,35.1916,35.2116,24245.0
2023-10-27 10:25:00,35.37,35.37,35.27,35.35,46650.0,35.2116,35.2116,35.112,35.1916,46650.0
2023-10-27 10:30:00,35.35,35.39,35.27,35.33,55837.0,35.1916,35.2315,35.112,35.1717,55837.0
2023-10-27 10:35:00,35.33,35.37,35.29,35.32,33076.0,35.1717,35.2116,35.1319,35.1618,33076.0
2023-10-27 10:40:00,35.32,35.34,35.26,35.3,28093.0,35.1618,35.1817,35.102,35.1419,28093.0
2023-10-27 10:45:00,35.3,35.33,35.28,35.3,33547.0,35.1419,35.1717,35.122,35.1419,33547.0
2023-10-27 10:50:00,35.3,35.34,35.27,35.29,81956.0,35.1419,35.1817,35.112,35.1319,81956.0
2023-10-27 10:55:00,35.29,35.31,35.23,35.3,24744.0,35.1319,35.1518,35.0722,35.1419,24744.0
2023-10-27 11:00:00,35.29,35.35,35.28,35.34,73590.0,35.1319,35.1916,35.122,35.1817,73590.0
2023-10-27 11:05:00,35.34,35.38,35.32,35.35,55281.0,35.1817,35.2215,35.1618,35.1916,55281.0
2023-10-27 11:10:00,35.36,35.41,35.35,35.41,59858.0,35.2016,35.2514,35.1916,35.2514,59858.0
2023-10-27 11:15:00,35.41,35.44,35.38,35.38,50154.0,35.2514,35.2812,35.2215,35.2215,50154.0
2023-10-27 11:20:00,35.38,35.38,35.34,35.36,15705.0,35.2215,35.2215,35.1817,35.2016,15705.0
2023-10-27 11:25:00,35.36,35.4,35.29,35.29,20726.0,35.2016,35.2414,35.1319,35.1319,20726.0
2023-10-27 11:30:00,35.29,35.3,35.23,35.23,39341.0,35.1319,35.1419,35.0722,35.0722,39341.0
2023-10-27 11:35:00,35.24,35.32,35.22,35.32,13947.0,35.0821,35.1618,35.0622,35.1618,13947.0
2023-10-27 11:40:00,35.32,35.36,35.3,35.31,16449.0,35.1618,35.2016,35.1419,35.1518,16449.0
2023-10-27 11:45:00,35.31,35.34,35.29,35.3,14976.0,35.1518,35.1817,35.1319,35.1419,14976.0
2023-10-27 11:50:00,35.3,35.32,35.27,35.28,26656.0,35.1419,35.1618,35.112,35.122,26656.0
2023-10-27 11:55:00,35.29,35.33,35.28,35.3,21251.0,35.1319,35.1717,35.122,35.1419,21251.0
2023-10-27 12:00:00,35.3,35.3,34.28,35.26,89580.0,35.1419,35.1419,34.1264,35.102,89580.0
2023-10-27 12:05:00,35.26,35.32,35.24,35.29,46347.0,35.102,35.1618,35.0821,35.1319,46347.0
2023-10-27 12:10:00,35.29,35.32,35.26,35.26,16117.0,35.1319,35.1618,35.102,35.102,16117.0
2023-10-27 12:15:00,35.27,35.32,35.26,35.3,11676.0,35.112,35.1618,35.102,35.1419,11676.0
2023-10-27 12:20:00,35.3,35.31,35.25,35.27,20698.0,35.1419,35.1518,35.0921,35.112,20698.0
2023-10-27 12:25:00,35.26,35.29,35.24,35.27,17274.0,35.102,35.1319,35.0821,35.112,17274.0
2023-10-27 12:30:00,35.26,35.29,35.25,35.29,9400.0,35.102,35.1319,35.0921,35.1319,9400.0
2023-10-27 12:35:00,35.29,35.35,35.28,35.34,13203.0,35.1319,35.1916,35.122,35.1817,13203.0
2023-10-27 12:40:00,35.34,35.35,35.3,35.3,14953.0,35.1817,35.1916,35.1419,35.1419,14953.0
2023-10-27 12:45:00,35.3,35.31,35.27,35.28,12360.0,35.1419,35.1518,35.112,35.122,12360.0
2023-10-27 12:50:00,35.28,35.34,35.27,35.33,16414.0,35.122,35.1817,35.112,35.1717,16414.0
2023-10-27 12:55:00,35.33,35.36,35.33,35.35,12383.0,35.1717,35.2016,35.1717,35.1916,12383.0
2023-10-27 13:00:00,35.35,35.38,35.34,35.34,18921.0,35.1916,35.2215,35.1817,35.1817,18921.0
2023-10-27 13:05:00,35.34,35.34,35.22,35.26,13485.0,35.1817,35.1817,35.0622,35.102,13485.0
2023-10-27 13:10:00,35.25,35.27,35.22,35.25,14979.0,35.0921,35.112,35.0622,35.0921,14979.0
2023-10-27 13:15:00,35.26,35.28,35.24,35.27,29842.0,35.102,35.122,35.0821,35.112,29842.0
2023-10-27 13:20:00,35.26,35.27,35.23,35.26,22677.0,35.102,35.112,35.0722,35.102,22677.0
2023-10-27 13:25:00,35.27,35.31,35.25,35.27,20348.0,35.112,35.1518,35.0921,35.112,20348.0
2023-10-27 13:30:00,35.28,35.29,35.25,35.27,14265.0,35.122,35.1319,35.0921,35.112,14265.0
2023-10-27 13:35:00,35.27,35.28,35.22,35.23,21037.0,35.112,35.122,35.0622,35.0722,21037.0
2023-10-27 13:40:00,35.23,35.27,35.21,35.25,13064.0,35.0722,35.112,35.0523,35.0921,13064.0
2023-10-27 13:45:00,35.24,35.28,35.23,35.27,28248.0,35.0821,35.122,35.0722,35.112,28248.0
2023-10-27 13:50:00,35.27,35.29,35.26,35.27,20257.0,35.112,35.1319,35.102,35.112,20257.0
2023-10-27 13:55:00,35.27,35.31,35.26,35.3,16440.0,35.112,35.1518,35.102,35.1419,16440.0
2023-10-27 14:00:00,35.3,35.3,35.28,35.29,7592.0,35.1419,35.1419,35.122,35.1319,7592.0
2023-10-27 14:05:00,35.29,35.3,35.22,35.28,48581.0,35.1319,35.1419,35.0622,35.122,48581.0
2023-10-27 14:10:00,35.27,35.3,35.27,35.29,14880.0,35.112,35.1419,35.112,35.1319,14880.0
2023-10-27 14:15:00,35.3,35.34,35.28,35.29,13351.0,35.1419,35.1817,35.122,35.1319,13351.0
2023-10-27 14:20:00,35.29,35.29,35.24,35.28,11361.0,35.1319,35.1319,35.0821,35.122,11361.0
2023-10-27 14:25:00,35.27,35.28,35.24,35.24,9999.0,35.112,35.122,35.0821,35.0821,9999.0
2023-10-27 14:30:00,35.25,35.29,35.23,35.27,12807.0,35.0921,35.1319,35.0722,35.112,12807.0
2023-10-27 14:35:00,35.27,35.31,35.26,35.3,18777.0,35.112,35.1518,35.102,35.1419,18777.0
2023-10-27 14:40:00,35.3,35.31,35.28,35.3,11419.0,35.1419,35.1518,35.122,35.1419,11419.0
2023-10-27 14:45:00,35.3,35.32,35.28,35.3,22534.0,35.1419,35.1618,35.122,35.1419,22534.0
2023-10-27 14:50:00,35.3,35.32,35.28,35.3,14420.0,35.1419,35.1618,35.122,35.1419,14420.0
2023-10-27 14:55:00,35.31,35.31,35.26,35.29,17624.0,35.1518,35.1518,35.102,35.1319,17624.0
2023-10-27 15:00:00,35.28,35.31,35.27,35.28,14211.0,35.122,35.1518,35.112,35.122,14211.0
2023-10-27 15:05:00,35.28,35.33,35.27,35.31,18015.0,35.122,35.1717,35.112,35.1518,18015.0
2023-10-27 15:10:00,35.3,35.32,35.28,35.3,31286.0,35.1419,35.1618,35.122,35.1419,31286.0
2023-10-27 15:15:00,35.3,35.31,35.29,35.3,8120.0,35.1419,35.1518,35.1319,35.1419,8120.0
2023-10-27 15:20:00,35.3,35.32,35.27,35.32,24120.0,35.1419,35.1618,35.112,35.1618,24120.0
2023-10-27 15:25:00,35.32,35.33,35.3,35.33,20632.0,35.1618,35.1717,35.1419,35.1717,20632.0
2023-10-27 15:30:00,35.33,35.36,35.32,35.34,28159.0,35.1717,35.2016,35.1618,35.1817,28159.0
2023-10-27 15:35:00,35.33,35.33,35.3,35.3,26158.0,35.1717,35.1717,35.1419,35.1419,26158.0
2023-10-27 15:40:00,35.3,35.33,35.29,35.31,37010.0,35.1419,35.1717,35.1319,35.1518,37010.0
2023-10-27 15:45:00,35.3,35.31,35.28,35.3,25645.0,35.1419,35.1518,35.122,35.1419,25645.0
2023-10-27 15:50:00,35.3,35.32,35.28,35.31,59139.0,35.1419,35.1618,35.122,35.1518,59139.0
2023-10-27 15:55:00,35.31,35.33,35.28,35.33,105746.0,35.1518,35.1717,35.122,35.1717,105746.0
2023-10-30 09:30:00,35.64,35.74,35.32,35.47,58878.0,35.4803,35.5799,35.1618,35.3111,58878.0
2023-10-30 09:35:00,35.51,35.52,35.25,35.33,141059.0,35.3509,35.3609,35.0921,35.1717,141059.0
2023-10-30 09:40:00,35.32,35.36,35.28,35.33,26462.0,35.1618,35.2016,35.122,35.1717,26462.0
2023-10-30 09:45:00,35.34,35.37,35.27,35.36,51320.0,35.1817,35.2116,35.112,35.2016,51320.0
2023-10-30 09:50:00,35.37,35.43,35.25,35.4,148468.0,35.2116,35.2713,35.0921,35.2414,148468.0
2023-10-30 09:55:00,35.4,35.42,35.34,35.37,36552.0,35.2414,35.2613,35.1817,35.2116,36552.0
2023-10-30 10:00:00,35.37,35.42,35.3,35.41,63959.0,35.2116,35.2613,35.1419,35.2514,63959.0
2023-10-30 10:05:00,35.4,35.41,35.35,35.4,62784.0,35.2414,35.2514,35.1916,35.2414,62784.0
2023-10-30 10:10:00,35.4,35.41,35.29,35.3,44467.0,35.2414,35.2514,35.1319,35.1419,44467.0
2023-10-30 10:15:00,35.3,35.38,35.27,35.31,80142.0,35.1419,35.2215,35.112,35.1518,80142.0
2023-10-30 10:20:00,35.3,35.33,35.25,35.26,60739.0,35.1419,35.1717,35.0921,35.102,60739.0
2023-10-30 10:25:00,35.26,35.26,35.15,35.18,50125.0,35.102,35.102,34.9925,35.0224,50125.0
2023-10-30 10:30:00,35.18,35.19,35.07,35.16,44407.0,35.0224,35.0324,34.9129,35.0025,44407.0
2023-10-30 10:35:00,35.16,35.16,35.09,35.1,55354.0,35.0025,35.0025,34.9328,34.9428,55354.0
2023-10-30 10:40:00,35.11,35.16,35.06,35.07,37779.0,34.9527,35.0025,34.9029,34.9129,37779.0
2023-10-30 10:45:00,35.07,35.12,35.05,35.09,58365.0,34.9129,34.9627,34.893,34.9328,58365.0
2023-10-30 10:50:00,35.09,35.17,35.07,35.15,55925.0,34.9328,35.0125,34.9129,34.9925,55925.0
2023-10-30 10:55:00,35.14,35.14,35.1,35.14,61251.0,34.9826,34.9826,34.9428,34.9826,61251.0
2023-10-30 11:00:00,35.13,35.21,35.13,35.2,36595.0,34.9726,35.0523,34.9726,35.0423,36595.0
2023-10-30 11:05:00,35.2,35.2,35.14,35.19,52661.0,35.0423,35.0423,34.9826,35.0324,52661.0
2023-10-30 11:10:00,35.19,35.23,35.15,35.17,33344.0,35.0324,35.0722,34.9925,35.0125,33344.0
2023-10-30 11:15:00,35.16,35.17,35.14,35.16,31460.0,35.0025,35.0125,34.9826,35.0025,31460.0
2023-10-30 11:20:00,35.16,35.19,35.11,35.19,32402.0,35.0025,35.0324,34.9527,35.0324,32402.0
2023-10-30 11:25:00,35.19,35.23,35.14,35.23,28676.0,35.0324,35.0722,34.9826,35.0722,28676.0
2023-10-30 11:30:00,35.22,35.25,35.2,35.23,22322.0,35.0622,35.0921,35.0423,35.0722,22322.0
2023-10-30 11:35:00,35.23,35.26,35.17,35.17,33489.0,35.0722,35.102,35.0125,35.0125,33489.0
2023-10-30 11:40:00,35.16,35.19,35.14,35.18,22316.0,35.0025,35.0324,34.9826,35.0224,22316.0
2023-10-30 11:45:00,35.19,35.22,35.16,35.21,22404.0,35.0324,35.0622,35.0025,35.0523,22404.0
2023-10-30 11:50:00,35.21,35.23,35.2,35.2,16723.0,35.0523,35.0722,35.0423,35.0423,16723.0
2023-10-30 11:55:00,35.2,35.23,35.2,35.21,15918.0,35.0423,35.0722,35.0423,35.0523,15918.0
2023-10-30 12:00:00,35.21,35.24,35.19,35.23,23470.0,35.0523,35.0821,35.0324,35.0722,23470.0
2023-10-30 12:05:00,35.23,35.25,35.17,35.17,26705.0,35.0722,35.0921,35.0125,35.0125,26705.0
2023-10-30 12:10:00,35.17,35.24,35.16,35.2,55540.0,35.0125,35.0821,35.0025,35.0423,55540.0
2023-10-30 12:15:00,35.2,35.22,35.14,35.16,43916.0,35.0423,35.0622,34.9826,35.0025,43916.0
2023-10-30 12:20:00,35.16,35.2,35.16,35.18,21891.0,35.0025,35.0423,35.0025,35.0224,21891.0
2023-10-30 12:25:00,35.19,35.23,35.18,35.22,30620.0,35.0324,35.0722,35.0224,35.0622,30620.0
2023-10-30 12:30:00,35.22,35.23,35.18,35.2,32386.0,35.0622,35.0722,35.0224,35.0423,32386.0
2023-10-30 12:35:00,35.2,35.22,35.13,35.16,23902.0,35.0423,35.0622,34.9726,35.0025,23902.0
2023-10-30 12:40:00,35.17,35.18,35.13,35.16,24533.0,35.0125,35.0224,34.9726,35.0025,24533.0
2023-10-30 12:45:00,35.17,35.18,35.14,35.17,16557.0,35.0125,35.0224,34.9826,35.0125,16557.0
2023-10-30 12:50:00,35.16,35.17,35.14,35.15,27054.0,35.0025,35.0125,34.9826,34.9925,27054.0
2023-10-30 12:55:00,35.14,35.17,35.13,35.15,31618.0,34.9826,35.0125,34.9726,34.9925,31618.0
2023-10-30 13:00:00,35.16,35.16,35.11,35.13,27244.0,35.0025,35.0025,34.9527,34.9726,27244.0
2023-10-30 13:05:00,35.12,35.13,35.07,35.08,31160.0,34.9627,34.9726,34.9129,34.9229,31160.0
2023-10-30 13:10:00,35.09,35.11,35.0,35.0,27091.0,34.9328,34.9527,34.8432,34.8432,27091.0
2023-10-30 13:15:00,35.0,35.08,35.0,35.07,32978.0,34.8432,34.9229,34.8432,34.9129,32978.0
2023-10-30 13:20:00,35.06,35.07,35.04,35.06,23953.0,34.9029,34.9129,34.883,34.9029,23953.0
2023-10-30 13:25:00,35.07,35.13,35.06,35.11,25258.0,34.9129,34.9726,34.9029,34.9527,25258.0
2023-10-30 13:30:00,35.1,35.12,35.07,35.11,35990.0,34.9428,34.9627,34.9129,34.9527,35990.0
2023-10-30 13:35:00,35.11,35.15,35.08,35.15,27367.0,34.9527,34.9925,34.9229,34.9925,27367.0
2023-10-30 13:40:00,35.15,35.16,35.12,35.16,20005.0,34.9925,35.0025,34.9627,35.0025,20005.0
2023-10-30 13:45:00,35.16,35.17,35.15,35.16,19707.0,35.0025,35.0125,34.9925,35.0025,19707.0
2023-10-30 13:50:00,35.16,35.2,35.15,35.17,23209.0,35.0025,35.0423,34.9925,35.0125,23209.0
2023-10-30 13:55:00,35.17,35.17,35.14,35.15,17090.0,35.0125,35.0125,34.9826,34.9925,17090.0
2023-10-30 14:00:00,35.16,35.2,35.16,35.2,27059.0,35.0025,35.0423,35.0025,35.0423,27059.0
2023-10-30 14:05:00,35.19,35.25,35.19,35.23,40296.0,35.0324,35.0921,35.0324,35.0722,40296.0
2023-10-30 14:10:00,35.23,35.24,35.16,35.16,21434.0,35.0722,35.0821,35.0025,35.0025,21434.0
2023-10-30 14:15:00,35.16,35.19,35.15,35.17,27041.0,35.0025,35.0324,34.9925,35.0125,27041.0
2023-10-30 14:20:00,35.17,35.18,35.14,35.15,27172.0,35.0125,35.0224,34.9826,34.9925,27172.0
2023-10-30 14:25:00,35.15,35.18,35.14,35.15,22869.0,34.9925,35.0224,34.9826,34.9925,22869.0
2023-10-30 14:30:00,35.16,35.21,35.14,35.2,29987.0,35.0025,35.0523,34.9826,35.0423,29987.0
2023-10-30 14:35:00,35.2,35.22,35.19,35.19,13849.0,35.0423,35.0622,35.0324,35.0324,13849.0
2023-10-30 14:40:00,35.2,35.2,35.17,35.18,15223.0,35.0423,35.0423,35.0125,35.0224,15223.0
2023-10-30 14:45:00,35.17,35.2,35.16,35.19,35273.0,35.0125,35.0423,35.0025,35.0324,35273.0
2023-10-30 14:50:00,35.19,35.2,35.15,35.16,30041.0,35.0324,35.0423,34.9925,35.0025,30041.0
2023-10-30 14:55:00,35.16,35.17,35.14,35.17,39074.0,35.0025,35.0125,34.9826,35.0125,39074.0
2023-10-30 15:00:00,35.16,35.19,35.13,35.16,53039.0,35.0025,35.0324,34.9726,35.0025,53039.0
2023-10-30 15:05:00,35.16,35.2,35.15,35.16,52827.0,35.0025,35.0423,34.9925,35.0025,52827.0
2023-10-30 15:10:00,35.16,35.18,35.15,35.18,20986.0,35.0025,35.0224,34.9925,35.0224,20986.0
2023-10-30 15:15:00,35.18,35.18,35.14,35.16,30699.0,35.0224,35.0224,34.9826,35.0025,30699.0
2023-10-30 15:20:00,35.15,35.18,35.14,35.18,54935.0,34.9925,35.0224,34.9826,35.0224,54935.0
2023-10-30 15:25:00,35.18,35.18,35.14,35.15,33228.0,35.0224,35.0224,34.9826,34.9925,33228.0
2023-10-30 15:30:00,35.15,35.22,35.14,35.22,41289.0,34.9925,35.0622,34.9826,35.0622,41289.0
2023-10-30 15:35:00,35.22,35.22,35.17,35.18,34215.0,35.0622,35.0622,35.0125,35.0224,34215.0
2023-10-30 15:40:00,35.18,35.18,35.15,35.15,50773.0,35.0224,35.0224,34.9925,34.9925,50773.0
2023-10-30 15:45:00,35.15,35.18,35.15,35.16,63415.0,34.9925,35.0224,34.9925,35.0025,63415.0
2023-10-30 15:50:00,35.16,35.19,35.15,35.18,130233.0,35.0025,35.0324,34.9925,35.0224,130233.0
2023-10-30 15:55:00,35.17,35.21,35.16,35.21,243297.0,35.0125,35.0523,35.0025,35.0523,243297.0
2023-10-31 09:30:00,34.52,34.6,34.39,34.43,80853.0,34.3654,34.445,34.2359,34.2758,80853.0
2023-10-31 09:35:00,34.43,34.51,34.3,34.37,84200.0,34.2758,34.3554,34.1463,34.216,84200.0
2023-10-31 09:40:00,34.37,34.44,34.26,34.44,75342.0,34.216,34.2857,34.1065,34.2857,75342.0
2023-10-31 09:45:00,34.45,34.53,34.42,34.52,87883.0,34.2957,34.3753,34.2658,34.3654,87883.0
2023-10-31 09:50:00,34.52,34.54,34.3,34.36,69468.0,34.3654,34.3853,34.1463,34.2061,69468.0
2023-10-31 09:55:00,34.36,34.42,34.33,34.34,66007.0,34.2061,34.2658,34.1762,34.1862,66007.0
2023-10-31 10:00:00,34.34,34.38,34.28,34.29,75943.0,34.1862,34.226,34.1264,34.1364,75943.0
2023-10-31 10:05:00,34.29,34.41,34.26,34.4,64492.0,34.1364,34.2559,34.1065,34.2459,64492.0
2023-10-31 10:10:00,34.4,34.48,34.4,34.48,38756.0,34.2459,34.3255,34.2459,34.3255,38756.0
2023-10-31 10:15:00,34.47,34.54,34.47,34.51,44972.0,34.3156,34.3853,34.3156,34.3554,44972.0
2023-10-31 10:20:00,34.5,34.55,34.41,34.41,56241.0,34.3455,34.3952,34.2559,34.2559,56241.0
2023-10-31 10:25:00,34.41,34.46,34.39,34.45,52641.0,34.2559,34.3056,34.2359,34.2957,52641.0
2023-10-31 10:30:00,34.46,34.48,34.4,34.42,75577.0,34.3056,34.3255,34.2459,34.2658,75577.0
2023-10-31 10:35:00,34.43,34.45,34.38,34.41,95921.0,34.2758,34.2957,34.226,34.2559,95921.0
2023-10-31 10:40:00,34.4,34.52,34.39,34.5,39586.0,34.2459,34.3654,34.2359,34.3455,39586.0
2023-10-31 10:45:00,34.5,34.51,34.41,34.42,43367.0,34.3455,34.3554,34.2559,34.2658,43367.0
2023-10-31 10:50:00,34.42,34.46,34.4,34.44,61890.0,34.2658,34.3056,34.2459,34.2857,61890.0
2023-10-31 10:55:00,34.44,34.44,34.22,34.23,47477.0,34.2857,34.2857,34.0667,34.0767,47477.0
2023-10-31 11:00:00,34.23,34.25,34.13,34.13,45804.0,34.0767,34.0966,33.9771,33.9771,45804.0
2023-10-31 11:05:00,34.12,34.12,33.95,34.02,83922.0,33.9672,33.9672,33.7979,33.8676,83922.0
2023-10-31 11:10:00,34.04,34.06,33.92,33.94,53543.0,33.8875,33.9074,33.7681,33.788,53543.0
2023-10-31 11:15:00,33.94,34.02,33.91,33.96,50884.0,33.788,33.8676,33.7581,33.8079,50884.0
2023-10-31 11:20:00,33.97,33.97,33.78,33.83,71182.0,33.8178,33.8178,33.6287,33.6785,71182.0
2023-10-31 11:25:00,33.83,33.86,33.75,33.82,75504.0,33.6785,33.7083,33.5988,33.6685,75504.0
2023-10-31 11:30:00,33.82,33.86,33.8,33.84,53075.0,33.6685,33.7083,33.6486,33.6884,53075.0
2023-10-31 11:35:00,33.84,33.86,33.78,33.81,45433.0,33.6884,33.7083,33.6287,33.6585,45433.0
2023-10-31 11:40:00,33.8,33.86,33.79,33.85,39484.0,33.6486,33.7083,33.6386,33.6984,39484.0
2023-10-31 11:45:00,33.85,33.87,33.79,33.86,55203.0,33.6984,33.7183,33.6386,33.7083,55203.0
2023-10-31 11:50:00,33.85,33.88,33.83,33.85,30603.0,33.6984,33.7282,33.6785,33.6984,30603.0
2023-10-31 11:55:00,33.86,33.92,33.84,33.92,43376.0,33.7083,33.7681,33.6884,33.7681,43376.0
2023-10-31 12:00:00,33.93,33.93,33.87,33.9,25460.0,33.778,33.778,33.7183,33.7481,25460.0
2023-10-31 12:05:00,33.89,33.92,33.85,33.87,60190.0,33.7382,33.7681,33.6984,33.7183,60190.0
2023-10-31 12:10:00,33.86,33.87,33.79,33.8,90055.0,33.7083,33.7183,33.6386,33.6486,90055.0
2023-10-31 12:15:00,33.8,33.87,33.8,33.84,43911.0,33.6486,33.7183,33.6486,33.6884,43911.0
2023-10-31 12:20:00,33.84,33.88,33.84,33.85,18556.0,33.6884,33.7282,33.6884,33.6984,18556.0
2023-10-31 12:25:00,33.84,33.85,33.69,33.7,259291.0,33.6884,33.6984,33.5391,33.549,259291.0
2023-10-31 12:30:00,33.7,33.73,33.66,33.72,75337.0,33.549,33.5789,33.5092,33.5689,75337.0
2023-10-31 12:35:00,33.71,33.71,33.55,33.56,138529.0,33.559,33.559,33.3997,33.4097,138529.0
2023-10-31 12:40:00,33.56,33.6,33.53,33.55,53541.0,33.4097,33.4495,33.3798,33.3997,53541.0
2023-10-31 12:45:00,33.55,33.61,33.54,33.56,44824.0,33.3997,33.4594,33.3898,33.4097,44824.0
2023-10-31 12:50:00,33.55,33.6,33.53,33.59,43070.0,33.3997,33.4495,33.3798,33.4395,43070.0
2023-10-31 12:55:00,33.59,33.62,33.58,33.59,41128.0,33.4395,33.4694,33.4296,33.4395,41128.0
2023-10-31 13:00:00,33.59,33.7,33.59,33.68,101718.0,33.4395,33.549,33.4395,33.5291,101718.0
2023-10-31 13:05:00,33.68,33.72,33.66,33.7,34770.0,33.5291,33.5689,33.5092,33.549,34770.0
2023-10-31 13:10:00,33.69,33.73,33.67,33.68,28129.0,33.5391,33.5789,33.5192,33.5291,28129.0
2023-10-31 13:15:00,33.68,33.72,33.66,33.66,37665.0,33.5291,33.5689,33.5092,33.5092,37665.0
2023-10-31 13:20:00,33.67,33.7,33.63,33.63,23714.0,33.5192,33.549,33.4794,33.4794,23714.0
2023-10-31 13:25:00,33.64,33.64,33.62,33.63,18001.0,33.4893,33.4893,33.4694,33.4794,18001.0
2023-10-31 13:30:00,33.64,33.71,33.63,33.7,39716.0,33.4893,33.559,33.4794,33.549,39716.0
2023-10-31 13:35:00,33.71,33.72,33.68,33.7,19108.0,33.559,33.5689,33.5291,33.549,19108.0
2023-10-31 13:40:00,33.71,33.72,33.68,33.7,40413.0,33.559,33.5689,33.5291,33.549,40413.0
2023-10-31 13:45:00,33.7,33.74,33.68,33.74,37851.0,33.549,33.5889,33.5291,33.5889,37851.0
2023-10-31 13:50:00,33.73,33.74,33.72,33.73,11622.0,33.5789,33.5889,33.5689,33.5789,11622.0
2023-10-31 13:55:00,33.73,33.73,33.7,33.7,24608.0,33.5789,33.5789,33.549,33.549,24608.0
2023-10-31 14:00:00,33.7,33.77,33.7,33.75,25967.0,33.549,33.6187,33.549,33.5988,25967.0
2023-10-31 14:05:00,33.75,33.75,33.71,33.72,26523.0,33.5988,33.5988,33.559,33.5689,26523.0
2023-10-31 14:10:00,33.73,33.73,33.7,33.7,16078.0,33.5789,33.5789,33.549,33.549,16078.0
2023-10-31 14:15:00,33.7,33.71,33.69,33.7,31325.0,33.549,33.559,33.5391,33.549,31325.0
2023-10-31 14:20:00,33.7,33.72,33.69,33.69,29671.0,33.549,33.5689,33.5391,33.5391,29671.0
2023-10-31 14:25:00,33.7,33.71,33.66,33.66,35712.0,33.549,33.559,33.5092,33.5092,35712.0
2023-10-31 14:30:00,33.66,33.69,33.64,33.68,45418.0,33.5092,33.5391,33.4893,33.5291,45418.0
2023-10-31 14:35:00,33.68,33.68,33.63,33.66,34621.0,33.5291,33.5291,33.4794,33.5092,34621.0
2023-10-31 14:40:00,33.66,33.71,33.66,33.7,24518.0,33.5092,33.559,33.5092,33.549,24518.0
2023-10-31 14:45:00,33.7,33.78,33.69,33.78,35157.0,33.549,33.6287,33.5391,33.6287,35157.0
2023-10-31 14:50:00,33.77,33.79,33.75,33.79,22348.0,33.6187,33.6386,33.5988,33.6386,22348.0
2023-10-31 14:55:00,33.79,33.83,33.78,33.82,21791.0,33.6386,33.6785,33.6287,33.6685,21791.0
2023-10-31 15:00:00,33.82,33.89,33.82,33.87,33865.0,33.6685,33.7382,33.6685,33.7183,33865.0
2023-10-31 15:05:00,33.87,33.89,33.85,33.88,31230.0,33.7183,33.7382,33.6984,33.7282,31230.0
2023-10-31 15:10:00,33.88,33.95,33.88,33.93,41458.0,33.7282,33.7979,33.7282,33.778,41458.0
2023-10-31 15:15:00,33.93,33.97,33.91,33.97,47701.0,33.778,33.8178,33.7581,33.8178,47701.0
2023-10-31 15:20:00,33.97,33.97,33.92,33.95,35938.0,33.8178,33.8178,33.7681,33.7979,35938.0
2023-10-31 15:25:00,33.95,33.97,33.93,33.97,39257.0,33.7979,33.8178,33.778,33.8178,39257.0
2023-10-31 15:30:00,33.97,33.97,33.93,33.97,50492.0,33.8178,33.8178,33.778,33.8178,50492.0
2023-10-31 15:35:00,33.97,34.01,33.96,33.98,45791.0,33.8178,33.8576,33.8079,33.8278,45791.0
2023-10-31 15:40:00,33.97,33.98,33.96,33.97,43383.0,33.8178,33.8278,33.8079,33.8178,43383.0
2023-10-31 15:45:00,33.97,34.0,33.95,33.98,80739.0,33.8178,33.8477,33.7979,33.8278,80739.0
2023-10-31 15:50:00,33.98,34.0,33.95,34.0,113902.0,33.8278,33.8477,33.7979,33.8477,113902.0
2023-10-31 15:55:00,33.99,34.02,33.99,34.01,181502.0,33.8377,33.8676,33.8377,33.8576,181502.0
2023-11-01 09:30:00,33.95,33.96,33.61,33.95,70093.0,33.7979,33.8079,33.4594,33.7979,70093.0
2023-11-01 09:35:00,33.94,34.05,33.89,33.92,65584.0,33.788,33.8975,33.7382,33.7681,65584.0
2023-11-01 09:40:00,33.93,33.93,33.67,33.72,23954.0,33.778,33.778,33.5192,33.5689,23954.0
2023-11-01 09:45:00,33.71,33.75,33.63,33.71,33563.0,33.559,33.5988,33.4794,33.559,33563.0
2023-11-01 09:50:00,33.71,33.75,33.56,33.62,43711.0,33.559,33.5988,33.4097,33.4694,43711.0
2023-11-01 09:55:00,33.61,33.62,33.55,33.55,8963.0,33.4594,33.4694,33.3997,33.3997,8963.0
2023-11-01 10:00:00,33.56,33.65,33.44,33.47,31048.0,33.4097,33.4993,33.2902,33.3201,31048.0
2023-11-01 10:05:00,33.48,33.61,33.47,33.6,36222.0,33.33,33.4594,33.3201,33.4495,36222.0
2023-11-01 10:10:00,33.6,33.7,33.56,33.7,15307.0,33.4495,33.549,33.4097,33.549,15307.0
2023-11-01 10:15:00,33.71,33.72,33.48,33.54,186053.0,33.559,33.5689,33.33,33.3898,186053.0
2023-11-01 10:20:00,33.55,33.62,33.51,33.59,72739.0,33.3997,33.4694,33.3599,33.4395,72739.0
2023-11-01 10:25:00,33.58,33.58,33.52,33.57,20094.0,33.4296,33.4296,33.3698,33.4196,20094.0
2023-11-01 10:30:00,33.57,33.62,33.54,33.57,33352.0,33.4196,33.4694,33.3898,33.4196,33352.0
2023-11-01 10:35:00,33.57,33.57,33.49,33.52,71676.0,33.4196,33.4196,33.34,33.3698,71676.0
2023-11-01 10:40:00,33.52,33.59,33.5,33.5,33799.0,33.3698,33.4395,33.3499,33.3499,33799.0
2023-11-01 10:45:00,33.51,33.53,33.47,33.53,25624.0,33.3599,33.3798,33.3201,33.3798,25624.0
2023-11-01 10:50:00,33.52,33.53,33.44,33.52,41048.0,33.3698,33.3798,33.2902,33.3698,41048.0
2023-11-01 10:55:00,33.52,33.57,33.49,33.49,42699.0,33.3698,33.4196,33.34,33.34,42699.0
2023-11-01 11:00:00,33.49,33.49,33.43,33.45,20318.0,33.34,33.34,33.2802,33.3002,20318.0
2023-11-01 11:05:00,33.45,33.47,33.41,33.45,49781.0,33.3002,33.3201,33.2603,33.3002,49781.0
2023-11-01 11:10:00,33.45,33.46,33.33,33.34,26855.0,33.3002,33.3101,33.1807,33.1906,26855.0
2023-11-01 11:15:00,33.33,33.38,33.31,33.38,18727.0,33.1807,33.2305,33.1608,33.2305,18727.0
2023-11-01 11:20:00,33.38,33.39,33.34,33.36,18940.0,33.2305,33.2404,33.1906,33.2106,18940.0
2023-11-01 11:25:00,33.36,33.37,33.32,33.35,34457.0,33.2106,33.2205,33.1707,33.2006,34457.0
2023-11-01 11:30:00,33.34,33.4,33.34,33.38,35542.0,33.1906,33.2504,33.1906,33.2305,35542.0
2023-11-01 11:35:00,33.37,33.4,33.36,33.4,28595.0,33.2205,33.2504,33.2106,33.2504,28595.0
2023-11-01 11:40:00,33.4,33.43,33.38,33.4,22826.0,33.2504,33.2802,33.2305,33.2504,22826.0
2023-11-01 11:45:00,33.4,33.47,33.39,33.45,35389.0,33.2504,33.3201,33.2404,33.3002,35389.0
2023-11-01 11:50:00,33.45,33.48,33.42,33.45,30681.0,33.3002,33.33,33.2703,33.3002,30681.0
2023-11-01 11:55:00,33.46,33.54,33.45,33.52,28865.0,33.3101,33.3898,33.3002,33.3698,28865.0
2023-11-01 12:00:00,33.52,33.55,33.46,33.5,25044.0,33.3698,33.3997,33.3101,33.3499,25044.0
2023-11-01 12:05:00,33.49,33.52,33.48,33.48,25182.0,33.34,33.3698,33.33,33.33,25182.0
2023-11-01 12:10:00,33.49,33.49,33.42,33.42,16851.0,33.34,33.34,33.2703,33.2703,16851.0
2023-11-01 12:15:00,33.42,33.45,33.38,33.43,35361.0,33.2703,33.3002,33.2305,33.2802,35361.0
2023-11-01 12:20:00,33.42,33.43,33.4,33.42,15975.0,33.2703,33.2802,33.2504,33.2703,15975.0
2023-11-01 12:25:00,33.41,33.49,33.39,33.48,14041.0,33.2603,33.34,33.2404,33.33,14041.0
2023-11-01 12:30:00,33.48,33.48,33.46,33.46,6834.0,33.33,33.33,33.3101,33.3101,6834.0
2023-11-01 12:35:00,33.46,33.47,33.43,33.47,24443.0,33.3101,33.3201,33.2802,33.3201,24443.0
2023-11-01 12:40:00,33.47,33.5,33.45,33.5,10098.0,33.3201,33.3499,33.3002,33.3499,10098.0
2023-11-01 12:45:00,33.49,33.5,33.48,33.49,12584.0,33.34,33.3499,33.33,33.34,12584.0
2023-11-01 12:50:00,33.48,33.48,33.42,33.47,16971.0,33.33,33.33,33.2703,33.3201,16971.0
2023-11-01 12:55:00,33.47,33.5,33.45,33.48,15261.0,33.3201,33.3499,33.3002,33.33,15261.0
2023-11-01 13:00:00,33.49,33.49,33.46,33.48,16080.0,33.34,33.34,33.3101,33.33,16080.0
2023-11-01 13:05:00,33.48,33.51,33.48,33.48,12381.0,33.33,33.3599,33.33,33.33,12381.0
2023-11-01 13:10:00,33.48,33.5,33.47,33.49,14084.0,33.33,33.3499,33.3201,33.34,14084.0
2023-11-01 13:15:00,33.48,33.49,33.42,33.44,14935.0,33.33,33.34,33.2703,33.2902,14935.0
2023-11-01 13:20:00,33.43,33.47,33.43,33.45,13947.0,33.2802,33.3201,33.2802,33.3002,13947.0
2023-11-01 13:25:00,33.45,33.46,33.41,33.42,22417.0,33.3002,33.3101,33.2603,33.2703,22417.0
2023-11-01 13:30:00,33.41,33.45,33.4,33.43,16921.0,33.2603,33.3002,33.2504,33.2802,16921.0
2023-11-01 13:35:00,33.44,33.48,33.43,33.48,24576.0,33.2902,33.33,33.2802,33.33,24576.0
2023-11-01 13:40:00,33.48,33.48,33.4,33.41,35749.0,33.33,33.33,33.2504,33.2603,35749.0
2023-11-01 13:45:00,33.41,33.41,33.32,33.32,47127.0,33.2603,33.2603,33.1707,33.1707,47127.0
2023-11-01 13:50:00,33.32,33.38,33.32,33.38,53759.0,33.1707,33.2305,33.1707,33.2305,53759.0
2023-11-01 13:55:00,33.38,33.39,33.36,33.38,10403.0,33.2305,33.2404,33.2106,33.2305,10403.0
2023-11-01 14:00:00,33.38,33.48,33.37,33.43,20788.0,33.2305,33.33,33.2205,33.2802,20788.0
2023-11-01 14:05:00,33.43,33.45,33.38,33.4,32038.0,33.2802,33.3002,33.2305,33.2504,32038.0
2023-11-01 14:10:00,33.41,33.46,33.38,33.39,30061.0,33.2603,33.3101,33.2305,33.2404,30061.0
2023-11-01 14:15:00,33.39,33.45,33.37,33.42,45100.0,33.2404,33.3002,33.2205,33.2703,45100.0
2023-11-01 14:20:00,33.42,33.47,33.42,33.43,12658.0,33.2703,33.3201,33.2703,33.2802,12658.0
2023-11-01 14:25:00,33.43,33.45,33.42,33.43,16099.0,33.2802,33.3002,33.2703,33.2802,16099.0
2023-11-01 14:30:00,33.43,33.53,33.43,33.53,27679.0,33.2802,33.3798,33.2802,33.3798,27679.0
2023-11-01 14:35:00,33.53,33.56,33.44,33.45,42180.0,33.3798,33.4097,33.2902,33.3002,42180.0
2023-11-01 14:40:00,33.45,33.47,33.38,33.41,30055.0,33.3002,33.3201,33.2305,33.2603,30055.0
2023-11-01 14:45:00,33.41,33.44,33.34,33.37,49708.0,33.2603,33.2902,33.1906,33.2205,49708.0
2023-11-01 14:50:00,33.38,33.47,33.38,33.43,24342.0,33.2305,33.3201,33.2305,33.2802,24342.0
2023-11-01 14:55:00,33.43,33.53,33.43,33.51,26710.0,33.2802,33.3798,33.2802,33.3599,26710.0
2023-11-01 15:00:00,33.51,33.56,33.5,33.55,26412.0,33.3599,33.4097,33.3499,33.3997,26412.0
2023-11-01 15:05:00,33.55,33.58,33.49,33.49,39212.0,33.3997,33.4296,33.34,33.34,39212.0
2023-11-01 15:10:00,33.5,33.54,33.48,33.5,38956.0,33.3499,33.3898,33.33,33.3499,38956.0
2023-11-01 15:15:00,33.51,33.54,33.49,33.49,34397.0,33.3599,33.3898,33.34,33.34,34397.0
2023-11-01 15:20:00,33.5,33.54,33.49,33.5,30172.0,33.3499,33.3898,33.34,33.3499,30172.0
2023-11-01 15:25:00,33.51,33.52,33.43,33.45,39497.0,33.3599,33.3698,33.2802,33.3002,39497.0
2023-11-01 15:30:00,33.46,33.5,33.44,33.49,52644.0,33.3101,33.3499,33.2902,33.34,52644.0
2023-11-01 15:35:00,33.5,33.53,33.48,33.49,49120.0,33.3499,33.3798,33.33,33.34,49120.0
2023-11-01 15:40:00,33.49,33.5,33.47,33.5,38049.0,33.34,33.3499,33.3201,33.3499,38049.0
2023-11-01 15:45:00,33.5,33.53,33.48,33.52,33383.0,33.3499,33.3798,33.33,33.3698,33383.0
2023-11-01 15:50:00,33.52,33.52,33.48,33.51,89428.0,33.3698,33.3698,33.33,33.3599,89428.0
2023-11-01 15:55:00,33.51,33.55,33.49,33.54,153414.0,33.3599,33.3997,33.34,33.3898,153414.0
2023-11-02 09:30:00,33.79,33.8,33.33,33.34,145726.0,33.6386,33.6486,33.1807,33.1906,145726.0
2023-11-02 09:35:00,33.32,33.54,33.32,33.5,78748.0,33.1707,33.3898,33.1707,33.3499,78748.0
2023-11-02 09:40:00,33.5,33.57,33.27,33.32,49984.0,33.3499,33.4196,33.121,33.1707,49984.0
2023-11-02 09:45:00,33.33,33.33,33.1,33.16,51331.0,33.1807,33.1807,32.9517,33.0115,51331.0
2023-11-02 09:50:00,33.17,33.19,33.08,33.09,55781.0,33.0214,33.0413,32.9318,32.9418,55781.0
2023-11-02 09:55:00,33.09,33.16,33.08,33.15,46090.0,32.9418,33.0115,32.9318,33.0015,46090.0
2023-11-02 10:00:00,33.16,33.2,33.04,33.06,31548.0,33.0115,33.0513,32.892,32.9119,31548.0
2023-11-02 10:05:00,33.07,33.08,32.94,32.94,59282.0,32.9219,32.9318,32.7924,32.7924,59282.0
2023-11-02 10:10:00,32.94,33.08,32.92,33.06,75480.0,32.7924,32.9318,32.7725,32.9119,75480.0
2023-11-02 10:15:00,33.06,33.16,33.05,33.14,30982.0,32.9119,33.0115,32.9019,32.9915,30982.0
2023-11-02 10:20:00,33.12,33.14,33.09,33.14,24089.0,32.9716,32.9915,32.9418,32.9915,24089.0
2023-11-02 10:25:00,33.15,33.2,33.11,33.15,31719.0,33.0015,33.0513,32.9617,33.0015,31719.0
2023-11-02 10:30:00,33.14,33.2,33.05,33.06,47421.0,32.9915,33.0513,32.9019,32.9119,47421.0
2023-11-02 10:35:00,33.07,33.1,33.04,33.09,52023.0,32.9219,32.9517,32.892,32.9418,52023.0
2023-11-02 10:40:00,33.09,33.16,33.07,33.12,53647.0,32.9418,33.0115,32.9219,32.9716,53647.0
2023-11-02 10:45:00,33.12,33.12,33.06,33.07,27844.0,32.9716,32.9716,32.9119,32.9219,27844.0
2023-11-02 10:50:00,33.08,33.12,33.05,33.08,31525.0,32.9318,32.9716,32.9019,32.9318,31525.0
2023-11-02 10:55:00,33.08,33.14,33.08,33.12,24983.0,32.9318,32.9915,32.9318,32.9716,24983.0
2023-11-02 11:00:00,33.12,33.12,33.08,33.11,29017.0,32.9716,32.9716,32.9318,32.9617,29017.0
2023-11-02 11:05:00,33.11,33.12,33.05,33.07,31808.0,32.9617,32.9716,32.9019,32.9219,31808.0
2023-11-02 11:10:00,33.07,33.08,33.03,33.05,41789.0,32.9219,32.9318,32.882,32.9019,41789.0
2023-11-02 11:15:00,33.05,33.1,33.0,33.06,40545.0,32.9019,32.9517,32.8522,32.9119,40545.0
2023-11-02 11:20:00,33.06,33.07,33.04,33.05,24453.0,32.9119,32.9219,32.892,32.9019,24453.0
2023-11-02 11:25:00,33.06,33.07,33.04,33.06,21733.0,32.9119,32.9219,32.892,32.9119,21733.0
2023-11-02 11:30:00,33.05,33.06,33.0,33.01,24928.0,32.9019,32.9119,32.8522,32.8621,24928.0
2023-11-02 11:35:00,33.01,33.02,32.98,33.01,37288.0,32.8621,32.8721,32.8323,32.8621,37288.0
2023-11-02 11:40:00,33.01,33.04,32.99,33.01,26655.0,32.8621,32.892,32.8422,32.8621,26655.0
2023-11-02 11:45:00,33.01,33.02,32.93,32.97,51432.0,32.8621,32.8721,32.7825,32.8223,51432.0
2023-11-02 11:50:00,32.98,33.02,32.95,33.02,56235.0,32.8323,32.8721,32.8024,32.8721,56235.0
2023-11-02 11:55:00,33.02,33.07,33.0,33.02,34855.0,32.8721,32.9219,32.8522,32.8721,34855.0
2023-11-02 12:00:00,33.02,33.07,33.0,33.02,44627.0,32.8721,32.9219,32.8522,32.8721,44627.0
2023-11-02 12:05:00,33.02,33.06,33.01,33.03,39023.0,32.8721,32.9119,32.8621,32.882,39023.0
2023-11-02 12:10:00,33.03,33.06,33.02,33.05,16675.0,32.882,32.9119,32.8721,32.9019,16675.0
2023-11-02 12:15:00,33.06,33.07,33.02,33.07,12778.0,32.9119,32.9219,32.8721,32.9219,12778.0
2023-11-02 12:20:00,33.07,33.07,33.02,33.02,16755.0,32.9219,32.9219,32.8721,32.8721,16755.0
2023-11-02 12:25:00,33.02,33.04,33.0,33.02,38174.0,32.8721,32.892,32.8522,32.8721,38174.0
2023-11-02 12:30:00,33.02,33.04,32.99,33.0,29480.0,32.8721,32.892,32.8422,32.8522,29480.0
2023-11-02 12:35:00,32.99,33.04,32.99,33.03,42907.0,32.8422,32.892,32.8422,32.882,42907.0
2023-11-02 12:40:00,33.04,33.05,33.02,33.04,20927.0,32.892,32.9019,32.8721,32.892,20927.0
2023-11-02 12:45:00,33.03,33.06,33.02,33.05,17557.0,32.882,32.9119,32.8721,32.9019,17557.0
2023-11-02 12:50:00,33.05,33.05,33.01,33.02,48448.0,32.9019,32.9019,32.8621,32.8721,48448.0
2023-11-02 12:55:00,33.01,33.03,32.97,32.97,60639.0,32.8621,32.882,32.8223,32.8223,60639.0
2023-11-02 13:00:00,32.97,33.01,32.95,32.99,74839.0,32.8223,32.8621,32.8024,32.8422,74839.0
2023-11-02 13:05:00,32.98,33.01,32.98,33.0,45629.0,32.8323,32.8621,32.8323,32.8522,45629.0
2023-11-02 13:10:00,33.0,33.03,33.0,33.02,22998.0,32.8522,32.882,32.8522,32.8721,22998.0
2023-11-02 13:15:00,33.02,33.09,33.02,33.05,42617.0,32.8721,32.9418,32.8721,32.9019,42617.0
2023-11-02 13:20:00,33.05,33.05,33.01,33.02,27601.0,32.9019,32.9019,32.8621,32.8721,27601.0
2023-11-02 13:25:00,33.03,33.03,32.97,33.01,92632.0,32.882,32.882,32.8223,32.8621,92632.0
2023-11-02 13:30:00,33.01,33.03,32.93,32.95,83157.0,32.8621,32.882,32.7825,32.8024,83157.0
2023-11-02 13:35:00,32.96,32.98,32.94,32.97,62116.0,32.8124,32.8323,32.7924,32.8223,62116.0
2023-11-02 13:40:00,32.97,32.97,32.93,32.94,31817.0,32.8223,32.8223,32.7825,32.7924,31817.0
2023-11-02 13:45:00,32.94,32.95,32.9,32.93,73990.0,32.7924,32.8024,32.7526,32.7825,73990.0
2023-11-02 13:50:00,32.93,32.94,32.87,32.89,107861.0,32.7825,32.7924,32.7228,32.7427,107861.0
2023-11-02 13:55:00,32.88,32.91,32.81,32.82,88954.0,32.7327,32.7626,32.663,32.673,88954.0
2023-11-02 14:00:00,32.82,32.82,32.73,32.73,73131.0,32.673,32.673,32.5834,32.5834,73131.0
2023-11-02 14:05:00,32.73,32.74,32.71,32.73,50730.0,32.5834,32.5933,32.5635,32.5834,50730.0
2023-11-02 14:10:00,32.73,32.74,32.62,32.64,125247.0,32.5834,32.5933,32.4739,32.4938,125247.0
2023-11-02 14:15:00,32.64,32.76,32.63,32.76,91628.0,32.4938,32.6132,32.4838,32.6132,91628.0
2023-11-02 14:20:00,32.76,32.83,32.73,32.8,59326.0,32.6132,32.6829,32.5834,32.6531,59326.0
2023-11-02 14:25:00,32.8,32.84,32.79,32.83,58322.0,32.6531,32.6929,32.6431,32.6829,58322.0
2023-11-02 14:30:00,32.83,32.86,32.8,32.86,68339.0,32.6829,32.7128,32.6531,32.7128,68339.0
2023-11-02 14:35:00,32.86,32.88,32.79,32.82,97022.0,32.7128,32.7327,32.6431,32.673,97022.0
2023-11-02 14:40:00,32.82,32.92,32.8,32.91,78406.0,32.673,32.7725,32.6531,32.7626,78406.0
2023-11-02 14:45:00,32.9,32.96,32.89,32.95,66990.0,32.7526,32.8124,32.7427,32.8024,66990.0
2023-11-02 14:50:00,32.94,32.98,32.82,32.98,74336.0,32.7924,32.8323,32.673,32.8323,74336.0
2023-11-02 14:55:00,32.98,33.01,32.96,33.0,48658.0,32.8323,32.8621,32.8124,32.8522,48658.0
2023-11-02 15:00:00,33.01,33.03,32.99,33.0,30369.0,32.8621,32.882,32.8422,32.8522,30369.0
2023-11-02 15:05:00,33.0,33.02,32.98,33.01,50786.0,32.8522,32.8721,32.8323,32.8621,50786.0
2023-11-02 15:10:00,33.01,33.03,32.98,33.02,48675.0,32.8621,32.882,32.8323,32.8721,48675.0
2023-11-02 15:15:00,33.01,33.02,32.97,32.98,44206.0,32.8621,32.8721,32.8223,32.8323,44206.0
2023-11-02 15:20:00,32.98,33.04,32.97,33.03,61320.0,32.8323,32.892,32.8223,32.882,61320.0
2023-11-02 15:25:00,33.03,33.05,33.02,33.05,30403.0,32.882,32.9019,32.8721,32.9019,30403.0
2023-11-02 15:30:00,33.04,33.08,33.01,33.02,67457.0,32.892,32.9318,32.8621,32.8721,67457.0
2023-11-02 15:35:00,33.02,33.09,33.01,33.07,61476.0,32.8721,32.9418,32.8621,32.9219,61476.0
2023-11-02 15:40:00,33.07,33.07,33.06,33.07,30081.0,32.9219,32.9219,32.9119,32.9219,30081.0
2023-11-02 15:45:00,33.07,33.09,33.04,33.05,70823.0,32.9219,32.9418,32.892,32.9019,70823.0
2023-11-02 15:50:00,33.06,33.11,33.05,33.1,131226.0,32.9119,32.9617,32.9019,32.9517,131226.0
2023-11-02 15:55:00,33.1,33.11,33.05,33.1,228081.0,32.9517,32.9617,32.9019,32.9517,228081.0
2023-11-03 09:30:00,33.6,33.83,33.49,33.7,47222.0,33.4495,33.6785,33.34,33.549,47222.0
2023-11-03 09:35:00,33.66,33.89,33.66,33.83,43193.0,33.5092,33.7382,33.5092,33.6785,43193.0
2023-11-03 09:40:00,33.85,33.96,33.84,33.95,25615.0,33.6984,33.8079,33.6884,33.7979,25615.0
2023-11-03 09:45:00,33.95,34.06,33.93,34.0,39663.0,33.7979,33.9074,33.778,33.8477,39663.0
2023-11-03 09:50:00,33.99,34.05,33.9,34.02,70234.0,33.8377,33.8975,33.7481,33.8676,70234.0
2023-11-03 09:55:00,34.02,34.03,33.97,34.0,10377.0,33.8676,33.8776,33.8178,33.8477,10377.0
2023-11-03 10:00:00,34.0,34.03,33.96,34.02,23500.0,33.8477,33.8776,33.8079,33.8676,23500.0
2023-11-03 10:05:00,34.02,34.03,33.97,33.98,23584.0,33.8676,33.8776,33.8178,33.8278,23584.0
2023-11-03 10:10:00,33.97,33.99,33.85,33.86,22038.0,33.8178,33.8377,33.6984,33.7083,22038.0
2023-11-03 10:15:00,33.84,33.89,33.84,33.89,15849.0,33.6884,33.7382,33.6884,33.7382,15849.0
2023-11-03 10:20:00,33.89,33.95,33.87,33.93,18169.0,33.7382,33.7979,33.7183,33.778,18169.0
2023-11-03 10:25:00,33.93,33.94,33.88,33.91,22186.0,33.778,33.788,33.7282,33.7581,22186.0
2023-11-03 10:30:00,33.91,33.92,33.78,33.8,31359.0,33.7581,33.7681,33.6287,33.6486,31359.0
2023-11-03 10:35:00,33.8,33.81,33.74,33.79,48629.0,33.6486,33.6585,33.5889,33.6386,48629.0
2023-11-03 10:40:00,33.8,33.82,33.71,33.72,14950.0,33.6486,33.6685,33.559,33.5689,14950.0
2023-11-03 10:45:00,33.72,33.77,33.72,33.75,8905.0,33.5689,33.6187,33.5689,33.5988,8905.0
2023-11-03 10:50:00,33.75,33.76,33.71,33.73,7594.0,33.5988,33.6088,33.559,33.5789,7594.0
2023-11-03 10:55:00,33.73,33.76,33.72,33.76,8827.0,33.5789,33.6088,33.5689,33.6088,8827.0
2023-11-03 11:00:00,33.76,33.76,33.72,33.73,10679.0,33.6088,33.6088,33.5689,33.5789,10679.0
2023-11-03 11:05:00,33.73,33.75,33.68,33.69,11347.0,33.5789,33.5988,33.5291,33.5391,11347.0
2023-11-03 11:10:00,33.68,33.74,33.67,33.73,10234.0,33.5291,33.5889,33.5192,33.5789,10234.0
2023-11-03 11:15:00,33.73,33.76,33.73,33.76,9340.0,33.5789,33.6088,33.5789,33.6088,9340.0
2023-11-03 11:20:00,33.76,33.8,33.76,33.79,5760.0,33.6088,33.6486,33.6088,33.6386,5760.0
2023-11-03 11:25:00,33.78,33.8,33.75,33.76,12025.0,33.6287,33.6486,33.5988,33.6088,12025.0
2023-11-03 11:30:00,33.76,33.85,33.76,33.84,9844.0,33.6088,33.6984,33.6088,33.6884,9844.0
2023-11-03 11:35:00,33.82,33.85,33.81,33.85,10032.0,33.6685,33.6984,33.6585,33.6984,10032.0
2023-11-03 11:40:00,33.84,33.9,33.83,33.9,14031.0,33.6884,33.7481,33.6785,33.7481,14031.0
2023-11-03 11:45:00,33.9,33.93,33.88,33.92,7424.0,33.7481,33.778,33.7282,33.7681,7424.0
2023-11-03 11:50:00,33.92,33.99,33.92,33.98,7852.0,33.7681,33.8377,33.7681,33.8278,7852.0
2023-11-03 11:55:00,33.98,33.98,33.94,33.97,7183.0,33.8278,33.8278,33.788,33.8178,7183.0
2023-11-03 12:00:00,33.97,34.0,33.95,33.98,24709.0,33.8178,33.8477,33.7979,33.8278,24709.0
2023-11-03 12:05:00,33.97,33.99,33.95,33.96,7312.0,33.8178,33.8377,33.7979,33.8079,7312.0
2023-11-03 12:10:00,33.97,34.0,33.95,34.0,9120.0,33.8178,33.8477,33.7979,33.8477,9120.0
2023-11-03 12:15:00,33.99,34.03,33.98,33.99,16832.0,33.8377,33.8776,33.8278,33.8377,16832.0
2023-11-03 12:20:00,33.99,34.0,33.98,33.99,14089.0,33.8377,33.8477,33.8278,33.8377,14089.0
2023-11-03 12:25:00,33.99,33.99,33.94,33.97,11873.0,33.8377,33.8377,33.788,33.8178,11873.0
2023-11-03 12:30:00,33.97,33.98,33.95,33.96,20191.0,33.8178,33.8278,33.7979,33.8079,20191.0
2023-11-03 12:35:00,33.94,33.94,33.87,33.88,9255.0,33.788,33.788,33.7183,33.7282,9255.0
2023-11-03 12:40:00,33.88,33.89,33.86,33.89,14448.0,33.7282,33.7382,33.7083,33.7382,14448.0
2023-11-03 12:45:00,33.88,33.9,33.87,33.9,20623.0,33.7282,33.7481,33.7183,33.7481,20623.0
2023-11-03 12:50:00,33.89,33.91,33.88,33.89,11067.0,33.7382,33.7581,33.7282,33.7382,11067.0
2023-11-03 12:55:00,33.89,33.9,33.88,33.88,6198.0,33.7382,33.7481,33.7282,33.7282,6198.0
2023-11-03 13:00:00,33.88,33.9,33.87,33.88,7182.0,33.7282,33.7481,33.7183,33.7282,7182.0
2023-11-03 13:05:00,33.87,33.87,33.83,33.84,9197.0,33.7183,33.7183,33.6785,33.6884,9197.0
2023-11-03 13:10:00,33.83,33.83,33.79,33.8,15464.0,33.6785,33.6785,33.6386,33.6486,15464.0
2023-11-03 13:15:00,33.8,33.82,33.78,33.79,17783.0,33.6486,33.6685,33.6287,33.6386,17783.0
2023-11-03 13:20:00,33.79,33.79,33.72,33.75,17470.0,33.6386,33.6386,33.5689,33.5988,17470.0
2023-11-03 13:25:00,33.74,33.78,33.73,33.77,7793.0,33.5889,33.6287,33.5789,33.6187,7793.0
2023-11-03 13:30:00,33.76,33.8,33.76,33.79,6569.0,33.6088,33.6486,33.6088,33.6386,6569.0
2023-11-03 13:35:00,33.78,33.8,33.77,33.8,4934.0,33.6287,33.6486,33.6187,33.6486,4934.0
2023-11-03 13:40:00,33.8,33.8,33.78,33.79,8457.0,33.6486,33.6486,33.6287,33.6386,8457.0
2023-11-03 13:45:00,33.79,33.8,33.78,33.8,6242.0,33.6386,33.6486,33.6287,33.6486,6242.0
2023-11-03 13:50:00,33.8,33.84,33.79,33.84,8232.0,33.6486,33.6884,33.6386,33.6884,8232.0
2023-11-03 13:55:00,33.84,33.85,33.83,33.84,5242.0,33.6884,33.6984,33.6785,33.6884,5242.0
2023-11-03 14:00:00,33.84,33.86,33.84,33.85,7793.0,33.6884,33.7083,33.6884,33.6984,7793.0
2023-11-03 14:05:00,33.84,33.86,33.83,33.85,8704.0,33.6884,33.7083,33.6785,33.6984,8704.0
2023-11-03 14:10:00,33.84,33.87,33.84,33.87,11877.0,33.6884,33.7183,33.6884,33.7183,11877.0
2023-11-03 14:15:00,33.87,33.87,33.82,33.83,7612.0,33.7183,33.7183,33.6685,33.6785,7612.0
2023-11-03 14:20:00,33.83,33.86,33.79,33.8,12404.0,33.6785,33.7083,33.6386,33.6486,12404.0
2023-11-03 14:25:00,33.8,33.83,33.78,33.83,15840.0,33.6486,33.6785,33.6287,33.6785,15840.0
2023-11-03 14:30:00,33.83,33.84,33.8,33.82,14807.0,33.6785,33.6884,33.6486,33.6685,14807.0
2023-11-03 14:35:00,33.82,33.82,33.8,33.81,2400.0,33.6685,33.6685,33.6486,33.6585,2400.0
2023-11-03 14:40:00,33.8,33.83,33.8,33.81,20853.0,33.6486,33.6785,33.6486,33.6585,20853.0
2023-11-03 14:45:00,33.82,33.82,33.78,33.82,13503.0,33.6685,33.6685,33.6287,33.6685,13503.0
2023-11-03 14:50:00,33.82,33.82,33.78,33.78,30753.0,33.6685,33.6685,33.6287,33.6287,30753.0
2023-11-03 14:55:00,33.78,33.79,33.75,33.77,23947.0,33.6287,33.6386,33.5988,33.6187,23947.0
2023-11-03 15:00:00,33.76,33.78,33.75,33.77,11639.0,33.6088,33.6287,33.5988,33.6187,11639.0
2023-11-03 15:05:00,33.77,33.77,33.68,33.68,34894.0,33.6187,33.6187,33.5291,33.5291,34894.0
2023-11-03 15:10:00,33.68,33.7,33.64,33.69,22152.0,33.5291,33.549,33.4893,33.5391,22152.0
2023-11-03 15:15:00,33.69,33.69,33.65,33.68,35722.0,33.5391,33.5391,33.4993,33.5291,35722.0
2023-11-03 15:20:00,33.68,33.7,33.65,33.66,20981.0,33.5291,33.549,33.4993,33.5092,20981.0
2023-11-03 15:25:00,33.65,33.68,33.62,33.63,20241.0,33.4993,33.5291,33.4694,33.4794,20241.0
2023-11-03 15:30:00,33.62,33.64,33.59,33.6,31777.0,33.4694,33.4893,33.4395,33.4495,31777.0
2023-11-03 15:35:00,33.6,33.64,33.59,33.62,25125.0,33.4495,33.4893,33.4395,33.4694,25125.0
2023-11-03 15:40:00,33.62,33.62,33.59,33.61,35267.0,33.4694,33.4694,33.4395,33.4594,35267.0
2023-11-03 15:45:00,33.61,33.62,33.55,33.57,45551.0,33.4594,33.4694,33.3997,33.4196,45551.0
2023-11-03 15:50:00,33.56,33.59,33.53,33.57,78092.0,33.4097,33.4395,33.3798,33.4196,78092.0
2023-11-03 15:55:00,33.56,33.62,33.55,33.58,186466.0,33.4097,33.4694,33.3997,33.4296,186466.0
2023-11-06 09:30:00,34.24,34.35,34.13,34.14,50618.0,34.0866,34.1961,33.9771,33.9871,50618.0
2023-11-06 09:35:00,34.13,34.23,34.08,34.21,27667.0,33.9771,34.0767,33.9273,34.0568,27667.0
2023-11-06 09:40:00,34.22,34.3,34.19,34.25,35604.0,34.0667,34.1463,34.0368,34.0966,35604.0
2023-11-06 09:45:00,34.26,34.32,34.06,34.07,109346.0,34.1065,34.1663,33.9074,33.9174,109346.0
2023-11-06 09:50:00,34.07,34.19,34.05,34.12,37184.0,33.9174,34.0368,33.8975,33.9672,37184.0
2023-11-06 09:55:00,34.12,34.14,34.04,34.11,32234.0,33.9672,33.9871,33.8875,33.9572,32234.0
2023-11-06 10:00:00,34.11,34.13,34.02,34.03,33469.0,33.9572,33.9771,33.8676,33.8776,33469.0
2023-11-06 10:05:00,34.04,34.1,34.0,34.09,21667.0,33.8875,33.9472,33.8477,33.9373,21667.0
2023-11-06 10:10:00,34.09,34.1,34.0,34.0,13455.0,33.9373,33.9472,33.8477,33.8477,13455.0
2023-11-06 10:15:00,33.99,34.07,33.98,34.06,4870.0,33.8377,33.9174,33.8278,33.9074,4870.0
2023-11-06 10:20:00,34.05,34.15,34.05,34.11,8902.0,33.8975,33.997,33.8975,33.9572,8902.0
2023-11-06 10:25:00,34.11,34.13,34.07,34.12,10542.0,33.9572,33.9771,33.9174,33.9672,10542.0
2023-11-06 10:30:00,34.11,34.13,34.08,34.12,13657.0,33.9572,33.9771,33.9273,33.9672,13657.0
2023-11-06 10:35:00,34.12,34.16,34.1,34.16,13867.0,33.9672,34.007,33.9472,34.007,13867.0
2023-11-06 10:40:00,34.17,34.19,34.16,34.18,8126.0,34.0169,34.0368,34.007,34.0269,8126.0
2023-11-06 10:45:00,34.18,34.23,34.15,34.23,23647.0,34.0269,34.0767,33.997,34.0767,23647.0
2023-11-06 10:50:00,34.24,34.27,34.21,34.21,28976.0,34.0866,34.1165,34.0568,34.0568,28976.0
2023-11-06 10:55:00,34.22,34.24,34.19,34.23,5959.0,34.0667,34.0866,34.0368,34.0767,5959.0
2023-11-06 11:00:00,34.23,34.3,34.22,34.29,6649.0,34.0767,34.1463,34.0667,34.1364,6649.0
2023-11-06 11:05:00,34.29,34.35,34.29,34.34,7213.0,34.1364,34.1961,34.1364,34.1862,7213.0
2023-11-06 11:10:00,34.34,34.37,34.32,34.33,16092.0,34.1862,34.216,34.1663,34.1762,16092.0
2023-11-06 11:15:00,34.33,34.35,34.31,34.34,9136.0,34.1762,34.1961,34.1563,34.1862,9136.0
2023-11-06 11:20:00,34.34,34.35,34.26,34.27,10571.0,34.1862,34.1961,34.1065,34.1165,10571.0
2023-11-06 11:25:00,34.28,34.29,34.25,34.27,15493.0,34.1264,34.1364,34.0966,34.1165,15493.0
2023-11-06 11:30:00,34.27,34.27,34.19,34.2,11509.0,34.1165,34.1165,34.0368,34.0468,11509.0
2023-11-06 11:35:00,34.21,34.24,34.21,34.23,7551.0,34.0568,34.0866,34.0568,34.0767,7551.0
2023-11-06 11:40:00,34.23,34.24,34.16,34.18,10793.0,34.0767,34.0866,34.007,34.0269,10793.0
2023-11-06 11:45:00,34.18,34.22,34.17,34.22,15691.0,34.0269,34.0667,34.0169,34.0667,15691.0
2023-11-06 11:50:00,34.22,34.27,34.22,34.26,9868.0,34.0667,34.1165,34.0667,34.1065,9868.0
2023-11-06 11:55:00,34.26,34.27,34.23,34.23,8563.0,34.1065,34.1165,34.0767,34.0767,8563.0
2023-11-06 12:00:00,34.24,34.26,34.22,34.23,9020.0,34.0866,34.1065,34.0667,34.0767,9020.0
2023-11-06 12:05:00,34.23,34.26,34.21,34.24,10430.0,34.0767,34.1065,34.0568,34.0866,10430.0
2023-11-06 12:10:00,34.25,34.25,34.21,34.23,9209.0,34.0966,34.0966,34.0568,34.0767,9209.0
2023-11-06 12:15:00,34.23,34.27,34.22,34.24,9597.0,34.0767,34.1165,34.0667,34.0866,9597.0
2023-11-06 12:20:00,34.25,34.25,34.19,34.21,15498.0,34.0966,34.0966,34.0368,34.0568,15498.0
2023-11-06 12:25:00,34.2,34.22,34.18,34.22,10920.0,34.0468,34.0667,34.0269,34.0667,10920.0
2023-11-06 12:30:00,34.23,34.24,34.22,34.23,5884.0,34.0767,34.0866,34.0667,34.0767,5884.0
2023-11-06 12:35:00,34.23,34.23,34.19,34.2,5346.0,34.0767,34.0767,34.0368,34.0468,5346.0
2023-11-06 12:40:00,34.2,34.2,34.17,34.2,8166.0,34.0468,34.0468,34.0169,34.0468,8166.0
2023-11-06 12:45:00,34.21,34.21,34.18,34.2,7136.0,34.0568,34.0568,34.0269,34.0468,7136.0
2023-11-06 12:50:00,34.2,34.2,34.12,34.14,10081.0,34.0468,34.0468,33.9672,33.9871,10081.0
2023-11-06 12:55:00,34.12,34.13,34.08,34.08,9837.0,33.9672,33.9771,33.9273,33.9273,9837.0
2023-11-06 13:00:00,34.07,34.08,34.02,34.05,10695.0,33.9174,33.9273,33.8676,33.8975,10695.0
2023-11-06 13:05:00,34.05,34.06,34.02,34.04,13071.0,33.8975,33.9074,33.8676,33.8875,13071.0
2023-11-06 13:10:00,34.04,34.05,34.01,34.02,9066.0,33.8875,33.8975,33.8576,33.8676,9066.0
2023-11-06 13:15:00,34.02,34.02,33.99,34.0,9217.0,33.8676,33.8676,33.8377,33.8477,9217.0
2023-11-06 13:20:00,34.0,34.0,33.96,33.99,19855.0,33.8477,33.8477,33.8079,33.8377,19855.0
2023-11-06 13:25:00,34.0,34.01,33.99,33.99,6936.0,33.8477,33.8576,33.8377,33.8377,6936.0
2023-11-06 13:30:00,33.98,34.0,33.98,34.0,5768.0,33.8278,33.8477,33.8278,33.8477,5768.0
2023-11-06 13:35:00,34.0,34.02,33.99,33.99,9733.0,33.8477,33.8676,33.8377,33.8377,9733.0
2023-11-06 13:40:00,33.98,33.98,33.95,33.95,9446.0,33.8278,33.8278,33.7979,33.7979,9446.0
2023-11-06 13:45:00,33.96,33.97,33.94,33.95,6015.0,33.8079,33.8178,33.788,33.7979,6015.0
2023-11-06 13:50:00,33.94,33.95,33.9,33.92,12246.0,33.788,33.7979,33.7481,33.7681,12246.0
2023-11-06 13:55:00,33.91,33.97,33.91,33.96,8860.0,33.7581,33.8178,33.7581,33.8079,8860.0
2023-11-06 14:00:00,33.95,33.97,33.93,33.94,14952.0,33.7979,33.8178,33.778,33.788,14952.0
2023-11-06 14:05:00,33.94,33.96,33.93,33.95,13206.0,33.788,33.8079,33.778,33.7979,13206.0
2023-11-06 14:10:00,33.95,33.96,33.94,33.95,4056.0,33.7979,33.8079,33.788,33.7979,4056.0
2023-11-06 14:15:00,33.95,33.98,33.94,33.98,10561.0,33.7979,33.8278,33.788,33.8278,10561.0
2023-11-06 14:20:00,33.98,33.99,33.96,33.98,10575.0,33.8278,33.8377,33.8079,33.8278,10575.0
2023-11-06 14:25:00,33.98,34.04,33.97,34.0,22978.0,33.8278,33.8875,33.8178,33.8477,22978.0
2023-11-06 14:30:00,34.0,34.01,33.99,34.01,9716.0,33.8477,33.8576,33.8377,33.8576,9716.0
2023-11-06 14:35:00,34.01,34.02,33.99,34.0,7325.0,33.8576,33.8676,33.8377,33.8477,7325.0
2023-11-06 14:40:00,34.0,34.04,33.99,34.03,12030.0,33.8477,33.8875,33.8377,33.8776,12030.0
2023-11-06 14:45:00,34.02,34.03,34.01,34.02,9102.0,33.8676,33.8776,33.8576,33.8676,9102.0
2023-11-06 14:50:00,34.02,34.03,34.01,34.01,5222.0,33.8676,33.8776,33.8576,33.8576,5222.0
2023-11-06 14:55:00,34.02,34.02,33.99,34.01,9762.0,33.8676,33.8676,33.8377,33.8576,9762.0
2023-11-06 15:00:00,34.0,34.0,33.97,33.99,13364.0,33.8477,33.8477,33.8178,33.8377,13364.0
2023-11-06 15:05:00,34.0,34.01,33.96,33.97,12958.0,33.8477,33.8576,33.8079,33.8178,12958.0
2023-11-06 15:10:00,33.97,34.0,33.96,33.98,11405.0,33.8178,33.8477,33.8079,33.8278,11405.0
2023-11-06 15:15:00,33.97,34.01,33.96,34.0,8476.0,33.8178,33.8576,33.8079,33.8477,8476.0
2023-11-06 15:20:00,34.0,34.0,33.97,33.97,11502.0,33.8477,33.8477,33.8178,33.8178,11502.0
2023-11-06 15:25:00,33.98,34.0,33.95,33.99,22315.0,33.8278,33.8477,33.7979,33.8377,22315.0
2023-11-06 15:30:00,33.98,33.99,33.96,33.98,11300.0,33.8278,33.8377,33.8079,33.8278,11300.0
2023-11-06 15:35:00,33.98,33.98,33.94,33.95,17036.0,33.8278,33.8278,33.788,33.7979,17036.0
2023-11-06 15:40:00,33.96,33.99,33.94,33.98,44374.0,33.8079,33.8377,33.788,33.8278,44374.0
2023-11-06 15:45:00,33.98,34.0,33.97,33.98,18985.0,33.8278,33.8477,33.8178,33.8278,18985.0
2023-11-06 15:50:00,33.99,34.0,33.96,33.97,47012.0,33.8377,33.8477,33.8079,33.8178,47012.0
2023-11-06 15:55:00,33.98,34.01,33.97,33.99,88781.0,33.8278,33.8576,33.8178,33.8377,88781.0
2023-11-07 09:30:00,33.53,33.81,33.42,33.44,100984.0,33.3798,33.6585,33.2703,33.2902,100984.0
2023-11-07 09:35:00,33.42,33.49,33.37,33.45,23726.0,33.2703,33.34,33.2205,33.3002,23726.0
2023-11-07 09:40:00,33.46,33.55,33.39,33.55,33638.0,33.3101,33.3997,33.2404,33.3997,33638.0
2023-11-07 09:45:00,33.55,33.66,33.51,33.62,32351.0,33.3997,33.5092,33.3599,33.4694,32351.0
2023-11-07 09:50:00,33.62,33.73,33.61,33.73,13694.0,33.4694,33.5789,33.4594,33.5789,13694.0
2023-11-07 09:55:00,33.73,33.85,33.73,33.82,17293.0,33.5789,33.6984,33.5789,33.6685,17293.0
2023-11-07 10:00:00,33.82,33.84,33.7,33.75,21530.0,33.6685,33.6884,33.549,33.5988,21530.0
2023-11-07 10:05:00,33.73,33.75,33.6,33.63,24826.0,33.5789,33.5988,33.4495,33.4794,24826.0
2023-11-07 10:10:00,33.63,33.7,33.63,33.69,9598.0,33.4794,33.549,33.4794,33.5391,9598.0
2023-11-07 10:15:00,33.68,33.68,33.62,33.67,11836.0,33.5291,33.5291,33.4694,33.5192,11836.0
2023-11-07 10:20:00,33.67,33.69,33.61,33.63,7728.0,33.5192,33.5391,33.4594,33.4794,7728.0
2023-11-07 10:25:00,33.63,33.69,33.63,33.69,7733.0,33.4794,33.5391,33.4794,33.5391,7733.0
2023-11-07 10:30:00,33.7,33.78,33.68,33.77,6830.0,33.549,33.6287,33.5291,33.6187,6830.0
2023-11-07 10:35:00,33.77,33.81,33.77,33.8,3430.0,33.6187,33.6585,33.6187,33.6486,3430.0
2023-11-07 10:40:00,33.79,33.8,33.77,33.77,4369.0,33.6386,33.6486,33.6187,33.6187,4369.0
2023-11-07 10:45:00,33.76,33.84,33.75,33.84,8684.0,33.6088,33.6884,33.5988,33.6884,8684.0
2023-11-07 10:50:00,33.82,33.86,33.81,33.84,5111.0,33.6685,33.7083,33.6585,33.6884,5111.0
2023-11-07 10:55:00,33.84,33.85,33.8,33.82,4531.0,33.6884,33.6984,33.6486,33.6685,4531.0
2023-11-07 11:00:00,33.83,33.87,33.8,33.86,9579.0,33.6785,33.7183,33.6486,33.7083,9579.0
2023-11-07 11:05:00,33.84,33.86,33.81,33.82,47296.0,33.6884,33.7083,33.6585,33.6685,47296.0
2023-11-07 11:10:00,33.83,33.86,33.8,33.8,15509.0,33.6785,33.7083,33.6486,33.6486,15509.0
2023-11-07 11:15:00,33.8,33.8,33.75,33.75,7532.0,33.6486,33.6486,33.5988,33.5988,7532.0
2023-11-07 11:20:00,33.76,33.78,33.72,33.74,39765.0,33.6088,33.6287,33.5689,33.5889,39765.0
2023-11-07 11:25:00,33.75,33.77,33.73,33.77,3173.0,33.5988,33.6187,33.5789,33.6187,3173.0
2023-11-07 11:30:00,33.77,33.8,33.76,33.8,3159.0,33.6187,33.6486,33.6088,33.6486,3159.0
2023-11-07 11:35:00,33.79,33.8,33.77,33.79,2535.0,33.6386,33.6486,33.6187,33.6386,2535.0
2023-11-07 11:40:00,33.78,33.79,33.75,33.75,4588.0,33.6287,33.6386,33.5988,33.5988,4588.0
2023-11-07 11:45:00,33.74,33.74,33.71,33.73,5247.0,33.5889,33.5889,33.559,33.5789,5247.0
2023-11-07 11:50:00,33.72,33.76,33.71,33.76,4631.0,33.5689,33.6088,33.559,33.6088,4631.0
2023-11-07 11:55:00,33.76,33.79,33.74,33.76,5423.0,33.6088,33.6386,33.5889,33.6088,5423.0
2023-11-07 12:00:00,33.75,33.76,33.69,33.69,13918.0,33.5988,33.6088,33.5391,33.5391,13918.0
2023-11-07 12:05:00,33.68,33.68,33.65,33.68,6897.0,33.5291,33.5291,33.4993,33.5291,6897.0
2023-11-07 12:10:00,33.66,33.68,33.65,33.68,2200.0,33.5092,33.5291,33.4993,33.5291,2200.0
2023-11-07 12:15:00,33.67,33.71,33.67,33.7,6884.0,33.5192,33.559,33.5192,33.549,6884.0
2023-11-07 12:20:00,33.7,33.71,33.7,33.71,2048.0,33.549,33.559,33.549,33.559,2048.0
2023-11-07 12:25:00,33.71,33.73,33.68,33.69,4916.0,33.559,33.5789,33.5291,33.5391,4916.0
2023-11-07 12:30:00,33.69,33.71,33.67,33.7,3788.0,33.5391,33.559,33.5192,33.549,3788.0
2023-11-07 12:35:00,33.7,33.71,33.69,33.71,2874.0,33.549,33.559,33.5391,33.559,2874.0
2023-11-07 12:40:00,33.7,33.72,33.69,33.7,11819.0,33.549,33.5689,33.5391,33.549,11819.0
2023-11-07 12:45:00,33.7,33.7,33.67,33.67,9475.0,33.549,33.549,33.5192,33.5192,9475.0
2023-11-07 12:50:00,33.68,33.68,33.64,33.66,11729.0,33.5291,33.5291,33.4893,33.5092,11729.0
2023-11-07 12:55:00,33.67,33.69,33.66,33.69,5927.0,33.5192,33.5391,33.5092,33.5391,5927.0
2023-11-07 13:00:00,33.69,33.69,33.66,33.67,32209.0,33.5391,33.5391,33.5092,33.5192,32209.0
2023-11-07 13:05:00,33.66,33.66,33.62,33.64,27330.0,33.5092,33.5092,33.4694,33.4893,27330.0
2023-11-07 13:10:00,33.64,33.65,33.59,33.62,55804.0,33.4893,33.4993,33.4395,33.4694,55804.0
2023-11-07 13:15:00,33.61,33.65,33.6,33.61,87644.0,33.4594,33.4993,33.4495,33.4594,87644.0
2023-11-07 13:20:00,33.6,33.62,33.58,33.6,99960.0,33.4495,33.4694,33.4296,33.4495,99960.0
2023-11-07 13:25:00,33.59,33.6,33.53,33.55,62226.0,33.4395,33.4495,33.3798,33.3997,62226.0
2023-11-07 13:30:00,33.54,33.55,33.52,33.52,7863.0,33.3898,33.3997,33.3698,33.3698,7863.0
2023-11-07 13:35:00,33.52,33.54,33.5,33.51,47513.0,33.3698,33.3898,33.3499,33.3599,47513.0
2023-11-07 13:40:00,33.5,33.51,33.45,33.5,56089.0,33.3499,33.3599,33.3002,33.3499,56089.0
2023-11-07 13:45:00,33.5,33.51,33.46,33.49,134935.0,33.3499,33.3599,33.3101,33.34,134935.0
2023-11-07 13:50:00,33.49,33.54,33.48,33.49,30978.0,33.34,33.3898,33.33,33.34,30978.0
2023-11-07 13:55:00,33.49,33.5,33.44,33.48,14421.0,33.34,33.3499,33.2902,33.33,14421.0
2023-11-07 14:00:00,33.48,33.54,33.47,33.54,102698.0,33.33,33.3898,33.3201,33.3898,102698.0
2023-11-07 14:05:00,33.54,33.54,33.52,33.53,5953.0,33.3898,33.3898,33.3698,33.3798,5953.0
2023-11-07 14:10:00,33.54,33.56,33.53,33.54,11735.0,33.3898,33.4097,33.3798,33.3898,11735.0
2023-11-07 14:15:00,33.54,33.59,33.53,33.59,13302.0,33.3898,33.4395,33.3798,33.4395,13302.0
2023-11-07 14:20:00,33.59,33.6,33.56,33.58,26792.0,33.4395,33.4495,33.4097,33.4296,26792.0
2023-11-07 14:25:00,33.58,33.6,33.57,33.59,5234.0,33.4296,33.4495,33.4196,33.4395,5234.0
2023-11-07 14:30:00,33.59,33.62,33.58,33.59,25392.0,33.4395,33.4694,33.4296,33.4395,25392.0
2023-11-07 14:35:00,33.59,33.64,33.59,33.63,18419.0,33.4395,33.4893,33.4395,33.4794,18419.0
2023-11-07 14:40:00,33.62,33.62,33.53,33.54,33578.0,33.4694,33.4694,33.3798,33.3898,33578.0
2023-11-07 14:45:00,33.54,33.56,33.51,33.52,15211.0,33.3898,33.4097,33.3599,33.3698,15211.0
2023-11-07 14:50:00,33.52,33.55,33.51,33.52,35836.0,33.3698,33.3997,33.3599,33.3698,35836.0
2023-11-07 14:55:00,33.52,33.52,33.49,33.51,30833.0,33.3698,33.3698,33.34,33.3599,30833.0
2023-11-07 15:00:00,33.5,33.54,33.44,33.45,84971.0,33.3499,33.3898,33.2902,33.3002,84971.0
2023-11-07 15:05:00,33.45,33.5,33.41,33.44,205185.0,33.3002,33.3499,33.2603,33.2902,205185.0
2023-11-07 15:10:00,33.44,33.54,33.43,33.54,135354.0,33.2902,33.3898,33.2802,33.3898,135354.0
2023-11-07 15:15:00,33.52,33.54,33.49,33.51,51553.0,33.3698,33.3898,33.34,33.3599,51553.0
2023-11-07 15:20:00,33.52,33.56,33.5,33.54,15575.0,33.3698,33.4097,33.3499,33.3898,15575.0
2023-11-07 15:25:00,33.54,33.56,33.53,33.55,17847.0,33.3898,33.4097,33.3798,33.3997,17847.0
2023-11-07 15:30:00,33.55,33.6,33.55,33.59,20222.0,33.3997,33.4495,33.3997,33.4395,20222.0
2023-11-07 15:35:00,33.58,33.61,33.58,33.59,39974.0,33.4296,33.4594,33.4296,33.4395,39974.0
2023-11-07 15:40:00,33.58,33.59,33.56,33.59,18207.0,33.4296,33.4395,33.4097,33.4395,18207.0
2023-11-07 15:45:00,33.58,33.6,33.53,33.57,158489.0,33.4296,33.4495,33.3798,33.4196,158489.0
2023-11-07 15:50:00,33.57,33.57,33.49,33.52,171751.0,33.4196,33.4196,33.34,33.3698,171751.0
2023-11-07 15:55:00,33.52,33.53,33.46,33.52,243712.0,33.3698,33.3798,33.3101,33.3698,243712.0
2023-11-08 09:30:00,33.3,33.6,33.25,33.6,48018.0,33.1508,33.4495,33.1011,33.4495,48018.0
2023-11-08 09:35:00,33.61,33.73,33.56,33.73,15408.0,33.4594,33.5789,33.4097,33.5789,15408.0
2023-11-08 09:40:00,33.72,33.81,33.7,33.81,12851.0,33.5689,33.6585,33.549,33.6585,12851.0
2023-11-08 09:45:00,33.79,33.79,33.65,33.67,12279.0,33.6386,33.6386,33.4993,33.5192,12279.0
2023-11-08 09:50:00,33.67,33.86,33.66,33.86,21113.0,33.5192,33.7083,33.5092,33.7083,21113.0
2023-11-08 09:55:00,33.86,33.89,33.79,33.86,24959.0,33.7083,33.7382,33.6386,33.7083,24959.0
2023-11-08 10:00:00,33.86,33.9,33.72,33.79,29290.0,33.7083,33.7481,33.5689,33.6386,29290.0
2023-11-08 10:05:00,33.78,33.83,33.73,33.82,13060.0,33.6287,33.6785,33.5789,33.6685,13060.0
2023-11-08 10:10:00,33.83,33.88,33.81,33.87,14481.0,33.6785,33.7282,33.6585,33.7183,14481.0
2023-11-08 10:15:00,33.87,33.88,33.83,33.87,16520.0,33.7183,33.7282,33.6785,33.7183,16520.0
2023-11-08 10:20:00,33.86,33.86,33.76,33.81,25874.0,33.7083,33.7083,33.6088,33.6585,25874.0
2023-11-08 10:25:00,33.8,33.81,33.74,33.76,9165.0,33.6486,33.6585,33.5889,33.6088,9165.0
2023-11-08 10:30:00,33.75,33.78,33.69,33.7,16863.0,33.5988,33.6287,33.5391,33.549,16863.0
2023-11-08 10:35:00,33.7,33.7,33.66,33.69,7175.0,33.549,33.549,33.5092,33.5391,7175.0
2023-11-08 10:40:00,33.68,33.68,33.62,33.62,10299.0,33.5291,33.5291,33.4694,33.4694,10299.0
2023-11-08 10:45:00,33.63,33.69,33.61,33.69,13099.0,33.4794,33.5391,33.4594,33.5391,13099.0
2023-11-08 10:50:00,33.68,33.69,33.64,33.65,14731.0,33.5291,33.5391,33.4893,33.4993,14731.0
2023-11-08 10:55:00,33.65,33.67,33.64,33.66,7112.0,33.4993,33.5192,33.4893,33.5092,7112.0
2023-11-08 11:00:00,33.66,33.68,33.64,33.66,12352.0,33.5092,33.5291,33.4893,33.5092,12352.0
2023-11-08 11:05:00,33.64,33.66,33.61,33.64,9769.0,33.4893,33.5092,33.4594,33.4893,9769.0
2023-11-08 11:10:00,33.63,33.7,33.62,33.7,7535.0,33.4794,33.549,33.4694,33.549,7535.0
2023-11-08 11:15:00,33.69,33.73,33.69,33.72,8732.0,33.5391,33.5789,33.5391,33.5689,8732.0
2023-11-08 11:20:00,33.71,33.71,33.68,33.69,16994.0,33.559,33.559,33.5291,33.5391,16994.0
2023-11-08 11:25:00,33.68,33.73,33.67,33.67,114050.0,33.5291,33.5789,33.5192,33.5192,114050.0
2023-11-08 11:30:00,33.66,33.71,33.65,33.69,118643.0,33.5092,33.559,33.4993,33.5391,118643.0
2023-11-08 11:35:00,33.69,33.7,33.67,33.68,15614.0,33.5391,33.549,33.5192,33.5291,15614.0
2023-11-08 11:40:00,33.68,33.71,33.67,33.7,37133.0,33.5291,33.559,33.5192,33.549,37133.0
2023-11-08 11:45:00,33.69,33.74,33.68,33.7,52605.0,33.5391,33.5889,33.5291,33.549,52605.0
2023-11-08 11:50:00,33.69,33.69,33.64,33.65,18025.0,33.5391,33.5391,33.4893,33.4993,18025.0
2023-11-08 11:55:00,33.65,33.66,33.61,33.64,20181.0,33.4993,33.5092,33.4594,33.4893,20181.0
2023-11-08 12:00:00,33.63,33.63,33.53,33.55,21689.0,33.4794,33.4794,33.3798,33.3997,21689.0
2023-11-08 12:05:00,33.55,33.56,33.49,33.52,10082.0,33.3997,33.4097,33.34,33.3698,10082.0
2023-11-08 12:10:00,33.52,33.54,33.51,33.52,9722.0,33.3698,33.3898,33.3599,33.3698,9722.0
2023-11-08 12:15:00,33.51,33.54,33.51,33.54,11356.0,33.3599,33.3898,33.3599,33.3898,11356.0
2023-11-08 12:20:00,33.53,33.53,33.49,33.49,5506.0,33.3798,33.3798,33.34,33.34,5506.0
2023-11-08 12:25:00,33.49,33.53,33.48,33.51,16815.0,33.34,33.3798,33.33,33.3599,16815.0
2023-11-08 12:30:00,33.52,33.53,33.49,33.53,21391.0,33.3698,33.3798,33.34,33.3798,21391.0
2023-11-08 12:35:00,33.52,33.52,33.51,33.51,16509.0,33.3698,33.3698,33.3599,33.3599,16509.0
2023-11-08 12:40:00,33.51,33.53,33.49,33.53,27258.0,33.3599,33.3798,33.34,33.3798,27258.0
2023-11-08 12:45:00,33.54,33.55,33.51,33.55,10870.0,33.3898,33.3997,33.3599,33.3997,10870.0
2023-11-08 12:50:00,33.54,33.54,33.5,33.51,12285.0,33.3898,33.3898,33.3499,33.3599,12285.0
2023-11-08 12:55:00,33.52,33.56,33.51,33.55,12153.0,33.3698,33.4097,33.3599,33.3997,12153.0
2023-11-08 13:00:00,33.55,33.57,33.54,33.55,16862.0,33.3997,33.4196,33.3898,33.3997,16862.0
2023-11-08 13:05:00,33.56,33.61,33.56,33.57,22116.0,33.4097,33.4594,33.4097,33.4196,22116.0
2023-11-08 13:10:00,33.57,33.57,33.53,33.57,12242.0,33.4196,33.4196,33.3798,33.4196,12242.0
2023-11-08 13:15:00,33.56,33.57,33.54,33.57,9905.0,33.4097,33.4196,33.3898,33.4196,9905.0
2023-11-08 13:20:00,33.57,33.58,33.55,33.57,4930.0,33.4196,33.4296,33.3997,33.4196,4930.0
2023-11-08 13:25:00,33.57,33.58,33.56,33.58,8056.0,33.4196,33.4296,33.4097,33.4296,8056.0
2023-11-08 13:30:00,33.59,33.6,33.58,33.59,6538.0,33.4395,33.4495,33.4296,33.4395,6538.0
2023-11-08 13:35:00,33.58,33.62,33.57,33.59,20196.0,33.4296,33.4694,33.4196,33.4395,20196.0
2023-11-08 13:40:00,33.59,33.59,33.57,33.57,3569.0,33.4395,33.4395,33.4196,33.4196,3569.0
2023-11-08 13:45:00,33.58,33.61,33.58,33.61,12588.0,33.4296,33.4594,33.4296,33.4594,12588.0
2023-11-08 13:50:00,33.61,33.63,33.6,33.62,11883.0,33.4594,33.4794,33.4495,33.4694,11883.0
2023-11-08 13:55:00,33.62,33.62,33.58,33.59,11268.0,33.4694,33.4694,33.4296,33.4395,11268.0
2023-11-08 14:00:00,33.6,33.61,33.58,33.59,7611.0,33.4495,33.4594,33.4296,33.4395,7611.0
2023-11-08 14:05:00,33.58,33.6,33.57,33.59,6329.0,33.4296,33.4495,33.4196,33.4395,6329.0
2023-11-08 14:10:00,33.59,33.6,33.55,33.55,14313.0,33.4395,33.4495,33.3997,33.3997,14313.0
2023-11-08 14:15:00,33.55,33.57,33.55,33.57,7083.0,33.3997,33.4196,33.3997,33.4196,7083.0
2023-11-08 14:20:00,33.57,33.58,33.56,33.57,5221.0,33.4196,33.4296,33.4097,33.4196,5221.0
2023-11-08 14:25:00,33.58,33.58,33.57,33.58,9740.0,33.4296,33.4296,33.4196,33.4296,9740.0
2023-11-08 14:30:00,33.58,33.58,33.53,33.54,14145.0,33.4296,33.4296,33.3798,33.3898,14145.0
2023-11-08 14:35:00,33.53,33.53,33.5,33.51,13010.0,33.3798,33.3798,33.3499,33.3599,13010.0
2023-11-08 14:40:00,33.51,33.52,33.49,33.52,20466.0,33.3599,33.3698,33.34,33.3698,20466.0
2023-11-08 14:45:00,33.52,33.52,33.5,33.5,8499.0,33.3698,33.3698,33.3499,33.3499,8499.0
2023-11-08 14:50:00,33.51,33.51,33.49,33.51,72968.0,33.3599,33.3599,33.34,33.3599,72968.0
2023-11-08 14:55:00,33.51,33.52,33.49,33.52,24017.0,33.3599,33.3698,33.34,33.3698,24017.0
2023-11-08 15:00:00,33.52,33.54,33.51,33.54,24289.0,33.3698,33.3898,33.3599,33.3898,24289.0
2023-11-08 15:05:00,33.54,33.57,33.53,33.56,7323.0,33.3898,33.4196,33.3798,33.4097,7323.0
2023-11-08 15:10:00,33.56,33.59,33.55,33.59,11870.0,33.4097,33.4395,33.3997,33.4395,11870.0
2023-11-08 15:15:00,33.59,33.59,33.55,33.55,15915.0,33.4395,33.4395,33.3997,33.3997,15915.0
2023-11-08 15:20:00,33.56,33.58,33.56,33.57,12497.0,33.4097,33.4296,33.4097,33.4196,12497.0
2023-11-08 15:25:00,33.57,33.59,33.55,33.59,10643.0,33.4196,33.4395,33.3997,33.4395,10643.0
2023-11-08 15:30:00,33.58,33.59,33.55,33.55,12488.0,33.4296,33.4395,33.3997,33.3997,12488.0
2023-11-08 15:35:00,33.55,33.56,33.54,33.55,18871.0,33.3997,33.4097,33.3898,33.3997,18871.0
2023-11-08 15:40:00,33.55,33.59,33.55,33.57,23922.0,33.3997,33.4395,33.3997,33.4196,23922.0
2023-11-08 15:45:00,33.56,33.58,33.55,33.58,28875.0,33.4097,33.4296,33.3997,33.4296,28875.0
2023-11-08 15:50:00,33.57,33.58,33.55,33.55,51362.0,33.4196,33.4296,33.3997,33.3997,51362.0
2023-11-08 15:55:00,33.55,33.57,33.51,33.51,107339.0,33.3997,33.4196,33.3599,33.3599,107339.0
2023-11-09 09:30:00,33.6,33.63,33.41,33.49,31765.0,33.4495,33.4794,33.2603,33.34,31765.0
2023-11-09 09:35:00,33.47,33.69,33.47,33.68,19047.0,33.3201,33.5391,33.3201,33.5291,19047.0
2023-11-09 09:40:00,33.66,33.77,33.64,33.77,13592.0,33.5092,33.6187,33.4893,33.6187,13592.0
2023-11-09 09:45:00,33.76,33.79,33.72,33.73,19453.0,33.6088,33.6386,33.5689,33.5789,19453.0
2023-11-09 09:50:00,33.72,33.8,33.68,33.75,29733.0,33.5689,33.6486,33.5291,33.5988,29733.0
2023-11-09 09:55:00,33.77,33.8,33.73,33.76,11152.0,33.6187,33.6486,33.5789,33.6088,11152.0
2023-11-09 10:00:00,33.76,33.79,33.7,33.75,11345.0,33.6088,33.6386,33.549,33.5988,11345.0
2023-11-09 10:05:00,33.75,33.76,33.7,33.72,14114.0,33.5988,33.6088,33.549,33.5689,14114.0
2023-11-09 10:10:00,33.72,33.76,33.69,33.73,8691.0,33.5689,33.6088,33.5391,33.5789,8691.0
2023-11-09 10:15:00,33.73,33.76,33.71,33.72,8785.0,33.5789,33.6088,33.559,33.5689,8785.0
2023-11-09 10:20:00,33.72,33.73,33.68,33.71,11756.0,33.5689,33.5789,33.5291,33.559,11756.0
2023-11-09 10:25:00,33.71,33.73,33.69,33.73,17371.0,33.559,33.5789,33.5391,33.5789,17371.0
2023-11-09 10:30:00,33.72,33.72,33.67,33.7,11659.0,33.5689,33.5689,33.5192,33.549,11659.0
2023-11-09 10:35:00,33.7,33.71,33.66,33.69,12949.0,33.549,33.559,33.5092,33.5391,12949.0
2023-11-09 10:40:00,33.68,33.72,33.68,33.72,12796.0,33.5291,33.5689,33.5291,33.5689,12796.0
2023-11-09 10:45:00,33.71,33.76,33.7,33.76,10004.0,33.559,33.6088,33.549,33.6088,10004.0
2023-11-09 10:50:00,33.76,33.81,33.74,33.77,28195.0,33.6088,33.6585,33.5889,33.6187,28195.0
2023-11-09 10:55:00,33.77,33.81,33.77,33.8,7641.0,33.6187,33.6585,33.6187,33.6486,7641.0
2023-11-09 11:00:00,33.79,33.82,33.77,33.79,10208.0,33.6386,33.6685,33.6187,33.6386,10208.0
2023-11-09 11:05:00,33.79,33.84,33.78,33.8,14435.0,33.6386,33.6884,33.6287,33.6486,14435.0
2023-11-09 11:10:00,33.8,33.84,33.79,33.83,9296.0,33.6486,33.6884,33.6386,33.6785,9296.0
2023-11-09 11:15:00,33.83,33.86,33.82,33.86,19599.0,33.6785,33.7083,33.6685,33.7083,19599.0
2023-11-09 11:20:00,33.88,33.88,33.83,33.84,10736.0,33.7282,33.7282,33.6785,33.6884,10736.0
2023-11-09 11:25:00,33.84,33.87,33.83,33.87,21163.0,33.6884,33.7183,33.6785,33.7183,21163.0
2023-11-09 11:30:00,33.86,33.87,33.84,33.85,9843.0,33.7083,33.7183,33.6884,33.6984,9843.0
2023-11-09 11:35:00,33.86,33.9,33.83,33.89,14677.0,33.7083,33.7481,33.6785,33.7382,14677.0
2023-11-09 11:40:00,33.9,33.9,33.86,33.87,10569.0,33.7481,33.7481,33.7083,33.7183,10569.0
2023-11-09 11:45:00,33.87,33.9,33.86,33.88,7582.0,33.7183,33.7481,33.7083,33.7282,7582.0
2023-11-09 11:50:00,33.88,33.88,33.83,33.83,8742.0,33.7282,33.7282,33.6785,33.6785,8742.0
2023-11-09 11:55:00,33.83,33.84,33.79,33.8,15325.0,33.6785,33.6884,33.6386,33.6486,15325.0
2023-11-09 12:00:00,33.79,33.79,33.72,33.74,11494.0,33.6386,33.6386,33.5689,33.5889,11494.0
2023-11-09 12:05:00,33.73,33.75,33.7,33.75,19680.0,33.5789,33.5988,33.549,33.5988,19680.0
2023-11-09 12:10:00,33.74,33.74,33.69,33.7,21133.0,33.5889,33.5889,33.5391,33.549,21133.0
2023-11-09 12:15:00,33.7,33.71,33.69,33.7,9662.0,33.549,33.559,33.5391,33.549,9662.0
2023-11-09 12:20:00,33.7,33.73,33.7,33.71,11911.0,33.549,33.5789,33.549,33.559,11911.0
2023-11-09 12:25:00,33.72,33.72,33.69,33.7,6022.0,33.5689,33.5689,33.5391,33.549,6022.0
2023-11-09 12:30:00,33.7,33.73,33.69,33.7,12700.0,33.549,33.5789,33.5391,33.549,12700.0
2023-11-09 12:35:00,33.7,33.72,33.7,33.72,6700.0,33.549,33.5689,33.549,33.5689,6700.0
2023-11-09 12:40:00,33.72,33.74,33.7,33.73,5807.0,33.5689,33.5889,33.549,33.5789,5807.0
2023-11-09 12:45:00,33.73,33.79,33.72,33.79,12192.0,33.5789,33.6386,33.5689,33.6386,12192.0
2023-11-09 12:50:00,33.79,33.81,33.78,33.8,4118.0,33.6386,33.6585,33.6287,33.6486,4118.0
2023-11-09 12:55:00,33.8,33.85,33.8,33.83,8015.0,33.6486,33.6984,33.6486,33.6785,8015.0
2023-11-09 13:00:00,33.84,33.84,33.69,33.73,27486.0,33.6884,33.6884,33.5391,33.5789,27486.0
2023-11-09 13:05:00,33.73,33.76,33.69,33.71,16694.0,33.5789,33.6088,33.5391,33.559,16694.0
2023-11-09 13:10:00,33.72,33.82,33.72,33.81,10181.0,33.5689,33.6685,33.5689,33.6585,10181.0
2023-11-09 13:15:00,33.82,33.82,33.78,33.79,10383.0,33.6685,33.6685,33.6287,33.6386,10383.0
2023-11-09 13:20:00,33.78,33.8,33.75,33.8,12065.0,33.6287,33.6486,33.5988,33.6486,12065.0
2023-11-09 13:25:00,33.8,33.82,33.77,33.8,7051.0,33.6486,33.6685,33.6187,33.6486,7051.0
2023-11-09 13:30:00,33.8,33.81,33.77,33.8,16591.0,33.6486,33.6585,33.6187,33.6486,16591.0
2023-11-09 13:35:00,33.8,33.82,33.77,33.79,16811.0,33.6486,33.6685,33.6187,33.6386,16811.0
2023-11-09 13:40:00,33.78,33.8,33.75,33.77,22273.0,33.6287,33.6486,33.5988,33.6187,22273.0
2023-11-09 13:45:00,33.76,33.77,33.74,33.76,9111.0,33.6088,33.6187,33.5889,33.6088,9111.0
2023-11-09 13:50:00,33.76,33.76,33.74,33.74,8090.0,33.6088,33.6088,33.5889,33.5889,8090.0
2023-11-09 13:55:00,33.75,33.76,33.71,33.72,15622.0,33.5988,33.6088,33.559,33.5689,15622.0
2023-11-09 14:00:00,33.71,33.71,33.68,33.69,18970.0,33.559,33.559,33.5291,33.5391,18970.0
2023-11-09 14:05:00,33.69,33.75,33.66,33.75,25732.0,33.5391,33.5988,33.5092,33.5988,25732.0
2023-11-09 14:10:00,33.74,33.74,33.71,33.72,6877.0,33.5889,33.5889,33.559,33.5689,6877.0
2023-11-09 14:15:00,33.72,33.72,33.67,33.68,21513.0,33.5689,33.5689,33.5192,33.5291,21513.0
2023-11-09 14:20:00,33.68,33.72,33.67,33.72,12965.0,33.5291,33.5689,33.5192,33.5689,12965.0
2023-11-09 14:25:00,33.71,33.75,33.71,33.73,7968.0,33.559,33.5988,33.559,33.5789,7968.0
2023-11-09 14:30:00,33.72,33.74,33.7,33.7,10244.0,33.5689,33.5889,33.549,33.549,10244.0
2023-11-09 14:35:00,33.7,33.71,33.66,33.68,22514.0,33.549,33.559,33.5092,33.5291,22514.0
2023-11-09 14:40:00,33.67,33.67,33.62,33.64,20850.0,33.5192,33.5192,33.4694,33.4893,20850.0
2023-11-09 14:45:00,33.63,33.67,33.63,33.67,7580.0,33.4794,33.5192,33.4794,33.5192,7580.0
2023-11-09 14:50:00,33.66,33.67,33.64,33.64,11272.0,33.5092,33.5192,33.4893,33.4893,11272.0
2023-11-09 14:55:00,33.65,33.66,33.64,33.65,9182.0,33.4993,33.5092,33.4893,33.4993,9182.0
2023-11-09 15:00:00,33.65,33.7,33.64,33.7,27805.0,33.4993,33.549,33.4893,33.549,27805.0
2023-11-09 15:05:00,33.7,33.71,33.67,33.7,10843.0,33.549,33.559,33.5192,33.549,10843.0
2023-11-09 15:10:00,33.7,33.73,33.69,33.7,11850.0,33.549,33.5789,33.5391,33.549,11850.0
2023-11-09 15:15:00,33.7,33.71,33.68,33.7,26748.0,33.549,33.559,33.5291,33.549,26748.0
2023-11-09 15:20:00,33.7,33.71,33.68,33.7,18083.0,33.549,33.559,33.5291,33.549,18083.0
2023-11-09 15:25:00,33.69,33.7,33.67,33.68,17546.0,33.5391,33.549,33.5192,33.5291,17546.0
2023-11-09 15:30:00,33.69,33.7,33.68,33.69,13778.0,33.5391,33.549,33.5291,33.5391,13778.0
2023-11-09 15:35:00,33.69,33.69,33.64,33.64,18569.0,33.5391,33.5391,33.4893,33.4893,18569.0
2023-11-09 15:40:00,33.64,33.65,33.62,33.64,30373.0,33.4893,33.4993,33.4694,33.4893,30373.0
2023-11-09 15:45:00,33.65,33.66,33.61,33.62,46241.0,33.4993,33.5092,33.4594,33.4694,46241.0
2023-11-09 15:50:00,33.61,33.66,33.6,33.64,57134.0,33.4594,33.5092,33.4495,33.4893,57134.0
2023-11-09 15:55:00,33.64,33.67,33.63,33.66,98796.0,33.4893,33.5192,33.4794,33.5092,98796.0
2023-11-10 09:30:00,33.44,33.49,33.29,33.38,53964.0,33.2902,33.34,33.1409,33.2305,53964.0
2023-11-10 09:35:00,33.38,33.53,33.3,33.53,19578.0,33.2305,33.3798,33.1508,33.3798,19578.0
2023-11-10 09:40:00,33.54,33.54,33.47,33.51,15161.0,33.3898,33.3898,33.3201,33.3599,15161.0
2023-11-10 09:45:00,33.51,33.56,33.5,33.53,12600.0,33.3599,33.4097,33.3499,33.3798,12600.0
2023-11-10 09:50:00,33.55,33.61,33.48,33.6,12540.0,33.3997,33.4594,33.33,33.4495,12540.0
2023-11-10 09:55:00,33.6,33.61,33.55,33.56,3440.0,33.4495,33.4594,33.3997,33.4097,3440.0
2023-11-10 10:00:00,33.55,33.56,33.5,33.55,7504.0,33.3997,33.4097,33.3499,33.3997,7504.0
2023-11-10 10:05:00,33.56,33.61,33.53,33.59,5979.0,33.4097,33.4594,33.3798,33.4395,5979.0
2023-11-10 10:10:00,33.58,33.65,33.58,33.64,10448.0,33.4296,33.4993,33.4296,33.4893,10448.0
2023-11-10 10:15:00,33.65,33.66,33.6,33.64,7185.0,33.4993,33.5092,33.4495,33.4893,7185.0
2023-11-10 10:20:00,33.63,33.65,33.61,33.61,5385.0,33.4794,33.4993,33.4594,33.4594,5385.0
2023-11-10 10:25:00,33.59,33.59,33.54,33.55,8550.0,33.4395,33.4395,33.3898,33.3997,8550.0
2023-11-10 10:30:00,33.54,33.59,33.53,33.58,8200.0,33.3898,33.4395,33.3798,33.4296,8200.0
2023-11-10 10:35:00,33.57,33.58,33.52,33.52,5581.0,33.4196,33.4296,33.3698,33.3698,5581.0
2023-11-10 10:40:00,33.51,33.51,33.48,33.51,10073.0,33.3599,33.3599,33.33,33.3599,10073.0
2023-11-10 10:45:00,33.51,33.55,33.5,33.5,25973.0,33.3599,33.3997,33.3499,33.3499,25973.0
2023-11-10 10:50:00,33.51,33.57,33.5,33.56,23535.0,33.3599,33.4196,33.3499,33.4097,23535.0
2023-11-10 10:55:00,33.55,33.64,33.54,33.64,27935.0,33.3997,33.4893,33.3898,33.4893,27935.0
2023-11-10 11:00:00,33.63,33.67,33.62,33.66,19798.0,33.4794,33.5192,33.4694,33.5092,19798.0
2023-11-10 11:05:00,33.67,33.7,33.66,33.67,14258.0,33.5192,33.549,33.5092,33.5192,14258.0
2023-11-10 11:10:00,33.67,33.7,33.66,33.66,9402.0,33.5192,33.549,33.5092,33.5092,9402.0
2023-11-10 11:15:00,33.66,33.69,33.63,33.64,7485.0,33.5092,33.5391,33.4794,33.4893,7485.0
2023-11-10 11:20:00,33.64,33.65,33.61,33.64,7517.0,33.4893,33.4993,33.4594,33.4893,7517.0
2023-11-10 11:25:00,33.63,33.64,33.6,33.63,20408.0,33.4794,33.4893,33.4495,33.4794,20408.0
2023-11-10 11:30:00,33.63,33.63,33.61,33.61,4751.0,33.4794,33.4794,33.4594,33.4594,4751.0
2023-11-10 11:35:00,33.62,33.66,33.61,33.66,3878.0,33.4694,33.5092,33.4594,33.5092,3878.0
2023-11-10 11:40:00,33.66,33.7,33.64,33.7,5619.0,33.5092,33.549,33.4893,33.549,5619.0
2023-11-10 11:45:00,33.7,33.73,33.69,33.71,4990.0,33.549,33.5789,33.5391,33.559,4990.0
2023-11-10 11:50:00,33.71,33.78,33.69,33.78,6488.0,33.559,33.6287,33.5391,33.6287,6488.0
2023-11-10 11:55:00,33.79,33.8,33.77,33.79,2867.0,33.6386,33.6486,33.6187,33.6386,2867.0
2023-11-10 12:00:00,33.8,33.8,33.78,33.79,6192.0,33.6486,33.6486,33.6287,33.6386,6192.0
2023-11-10 12:05:00,33.79,33.83,33.78,33.82,10353.0,33.6386,33.6785,33.6287,33.6685,10353.0
2023-11-10 12:10:00,33.82,33.82,33.77,33.78,8464.0,33.6685,33.6685,33.6187,33.6287,8464.0
2023-11-10 12:15:00,33.78,33.81,33.78,33.8,3499.0,33.6287,33.6585,33.6287,33.6486,3499.0
2023-11-10 12:20:00,33.79,33.82,33.78,33.81,6326.0,33.6386,33.6685,33.6287,33.6585,6326.0
2023-11-10 12:25:00,33.81,33.85,33.79,33.84,6290.0,33.6585,33.6984,33.6386,33.6884,6290.0
2023-11-10 12:30:00,33.84,33.88,33.83,33.88,10181.0,33.6884,33.7282,33.6785,33.7282,10181.0
2023-11-10 12:35:00,33.89,33.89,33.84,33.87,5952.0,33.7382,33.7382,33.6884,33.7183,5952.0
2023-11-10 12:40:00,33.86,33.88,33.85,33.87,3748.0,33.7083,33.7282,33.6984,33.7183,3748.0
2023-11-10 12:45:00,33.87,33.87,33.85,33.87,4061.0,33.7183,33.7183,33.6984,33.7183,4061.0
2023-11-10 12:50:00,33.87,33.89,33.85,33.88,13138.0,33.7183,33.7382,33.6984,33.7282,13138.0
2023-11-10 12:55:00,33.88,33.89,33.86,33.89,7824.0,33.7282,33.7382,33.7083,33.7382,7824.0
2023-11-10 13:00:00,33.89,33.91,33.88,33.91,3862.0,33.7382,33.7581,33.7282,33.7581,3862.0
2023-11-10 13:05:00,33.9,33.9,33.87,33.88,3649.0,33.7481,33.7481,33.7183,33.7282,3649.0
2023-11-10 13:10:00,33.88,33.88,33.86,33.88,7510.0,33.7282,33.7282,33.7083,33.7282,7510.0
2023-11-10 13:15:00,33.87,33.88,33.85,33.88,6101.0,33.7183,33.7282,33.6984,33.7282,6101.0
2023-11-10 13:20:00,33.89,33.91,33.88,33.91,8924.0,33.7382,33.7581,33.7282,33.7581,8924.0
2023-11-10 13:25:00,33.91,33.92,33.88,33.88,4651.0,33.7581,33.7681,33.7282,33.7282,4651.0
2023-11-10 13:30:00,33.89,33.91,33.88,33.89,5222.0,33.7382,33.7581,33.7282,33.7382,5222.0
2023-11-10 13:35:00,33.88,33.9,33.86,33.87,9297.0,33.7282,33.7481,33.7083,33.7183,9297.0
2023-11-10 13:40:00,33.88,33.9,33.87,33.9,3241.0,33.7282,33.7481,33.7183,33.7481,3241.0
2023-11-10 13:45:00,33.89,33.91,33.88,33.91,8306.0,33.7382,33.7581,33.7282,33.7581,8306.0
2023-11-10 13:50:00,33.9,33.91,33.86,33.87,9757.0,33.7481,33.7581,33.7083,33.7183,9757.0
2023-11-10 13:55:00,33.87,33.87,33.85,33.87,5327.0,33.7183,33.7183,33.6984,33.7183,5327.0
2023-11-10 14:00:00,33.87,33.88,33.86,33.88,5912.0,33.7183,33.7282,33.7083,33.7282,5912.0
2023-11-10 14:05:00,33.88,33.88,33.87,33.87,900.0,33.7282,33.7282,33.7183,33.7183,900.0
2023-11-10 14:10:00,33.88,33.92,33.88,33.9,12018.0,33.7282,33.7681,33.7282,33.7481,12018.0
2023-11-10 14:15:00,33.9,33.9,33.86,33.87,4211.0,33.7481,33.7481,33.7083,33.7183,4211.0
2023-11-10 14:20:00,33.88,33.92,33.87,33.89,11480.0,33.7282,33.7681,33.7183,33.7382,11480.0
2023-11-10 14:25:00,33.9,33.9,33.89,33.9,1597.0,33.7481,33.7481,33.7382,33.7481,1597.0
2023-11-10 14:30:00,33.9,33.9,33.87,33.87,18145.0,33.7481,33.7481,33.7183,33.7183,18145.0
2023-11-10 14:35:00,33.88,33.89,33.86,33.87,2722.0,33.7282,33.7382,33.7083,33.7183,2722.0
2023-11-10 14:40:00,33.87,33.9,33.85,33.89,9807.0,33.7183,33.7481,33.6984,33.7382,9807.0
2023-11-10 14:45:00,33.88,33.89,33.87,33.88,9293.0,33.7282,33.7382,33.7183,33.7282,9293.0
2023-11-10 14:50:00,33.88,33.88,33.86,33.87,3651.0,33.7282,33.7282,33.7083,33.7183,3651.0
2023-11-10 14:55:00,33.87,33.88,33.85,33.86,18314.0,33.7183,33.7282,33.6984,33.7083,18314.0
2023-11-10 15:00:00,33.85,33.87,33.85,33.86,18958.0,33.6984,33.7183,33.6984,33.7083,18958.0
2023-11-10 15:05:00,33.86,33.86,33.83,33.85,10753.0,33.7083,33.7083,33.6785,33.6984,10753.0
2023-11-10 15:10:00,33.86,33.86,33.83,33.84,12567.0,33.7083,33.7083,33.6785,33.6884,12567.0
2023-11-10 15:15:00,33.84,33.89,33.84,33.89,9190.0,33.6884,33.7382,33.6884,33.7382,9190.0
2023-11-10 15:20:00,33.9,33.9,33.87,33.87,8223.0,33.7481,33.7481,33.7183,33.7183,8223.0
2023-11-10 15:25:00,33.87,33.89,33.85,33.88,17397.0,33.7183,33.7382,33.6984,33.7282,17397.0
2023-11-10 15:30:00,33.88,33.88,33.84,33.87,33804.0,33.7282,33.7282,33.6884,33.7183,33804.0
2023-11-10 15:35:00,33.87,33.88,33.84,33.84,16239.0,33.7183,33.7282,33.6884,33.6884,16239.0
2023-11-10 15:40:00,33.84,33.86,33.84,33.86,14880.0,33.6884,33.7083,33.6884,33.7083,14880.0
2023-11-10 15:45:00,33.85,33.89,33.85,33.88,28307.0,33.6984,33.7382,33.6984,33.7282,28307.0
2023-11-10 15:50:00,33.88,33.89,33.86,33.86,37833.0,33.7282,33.7382,33.7083,33.7083,37833.0
2023-11-10 15:55:00,33.87,33.91,33.86,33.91,100673.0,33.7183,33.7581,33.7083,33.7581,100673.0
2023-11-13 09:30:00,34.57,34.74,34.47,34.54,69825.0,34.4151,34.5844,34.3156,34.3853,69825.0
2023-11-13 09:35:00,34.48,34.56,34.36,34.55,16876.0,34.3255,34.4052,34.2061,34.3952,16876.0
2023-11-13 09:40:00,34.56,34.65,34.55,34.6,21642.0,34.4052,34.4948,34.3952,34.445,21642.0
2023-11-13 09:45:00,34.6,34.63,34.57,34.59,14662.0,34.445,34.4749,34.4151,34.4351,14662.0
2023-11-13 09:50:00,34.59,34.67,34.58,34.61,19096.0,34.4351,34.5147,34.4251,34.455,19096.0
2023-11-13 09:55:00,34.59,34.6,34.53,34.57,13304.0,34.4351,34.445,34.3753,34.4151,13304.0
2023-11-13 10:00:00,34.55,34.64,34.54,34.6,22423.0,34.3952,34.4848,34.3853,34.445,22423.0
2023-11-13 10:05:00,34.61,34.67,34.6,34.66,10837.0,34.455,34.5147,34.445,34.5047,10837.0
2023-11-13 10:10:00,34.66,34.68,34.61,34.65,17806.0,34.5047,34.5246,34.455,34.4948,17806.0
2023-11-13 10:15:00,34.65,34.73,34.63,34.73,16158.0,34.4948,34.5744,34.4749,34.5744,16158.0
2023-11-13 10:20:00,34.73,34.75,34.68,34.73,15316.0,34.5744,34.5943,34.5246,34.5744,15316.0
2023-11-13 10:25:00,34.72,34.78,34.72,34.77,13091.0,34.5645,34.6242,34.5645,34.6142,13091.0
2023-11-13 10:30:00,34.78,34.82,34.76,34.82,12727.0,34.6242,34.664,34.6043,34.664,12727.0
2023-11-13 10:35:00,34.82,34.85,34.8,34.84,13533.0,34.664,34.6939,34.6441,34.6839,13533.0
2023-11-13 10:40:00,34.84,34.88,34.83,34.83,27119.0,34.6839,34.7238,34.674,34.674,27119.0
2023-11-13 10:45:00,34.84,34.87,34.81,34.86,73289.0,34.6839,34.7138,34.6541,34.7038,73289.0
2023-11-13 10:50:00,34.86,34.99,34.85,34.95,36184.0,34.7038,34.8333,34.6939,34.7934,36184.0
2023-11-13 10:55:00,34.95,34.97,34.92,34.97,19338.0,34.7934,34.8133,34.7636,34.8133,19338.0
2023-11-13 11:00:00,34.98,35.0,34.96,34.97,19305.0,34.8233,34.8432,34.8034,34.8133,19305.0
2023-11-13 11:05:00,34.96,34.99,34.93,34.98,22090.0,34.8034,34.8333,34.7735,34.8233,22090.0
2023-11-13 11:10:00,34.98,35.04,34.97,35.04,46826.0,34.8233,34.883,34.8133,34.883,46826.0
2023-11-13 11:15:00,35.04,35.05,35.0,35.02,25719.0,34.883,34.893,34.8432,34.8631,25719.0
2023-11-13 11:20:00,35.01,35.08,34.99,35.07,22393.0,34.8532,34.9229,34.8333,34.9129,22393.0
2023-11-13 11:25:00,35.07,35.13,35.07,35.11,19781.0,34.9129,34.9726,34.9129,34.9527,19781.0
2023-11-13 11:30:00,35.11,35.11,35.04,35.09,27964.0,34.9527,34.9527,34.883,34.9328,27964.0
2023-11-13 11:35:00,35.09,35.15,35.08,35.14,20860.0,34.9328,34.9925,34.9229,34.9826,20860.0
2023-11-13 11:40:00,35.14,35.26,35.14,35.26,34813.0,34.9826,35.102,34.9826,35.102,34813.0
2023-11-13 11:45:00,35.26,35.34,35.26,35.27,35931.0,35.102,35.1817,35.102,35.112,35931.0
2023-11-13 11:50:00,35.27,35.27,35.24,35.26,12357.0,35.112,35.112,35.0821,35.102,12357.0
2023-11-13 11:55:00,35.26,35.26,35.24,35.25,10931.0,35.102,35.102,35.0821,35.0921,10931.0
2023-11-13 12:00:00,35.25,35.26,35.22,35.23,15493.0,35.0921,35.102,35.0622,35.0722,15493.0
2023-11-13 12:05:00,35.23,35.25,35.18,35.2,19497.0,35.0722,35.0921,35.0224,35.0423,19497.0
2023-11-13 12:10:00,35.2,35.22,35.17,35.2,13099.0,35.0423,35.0622,35.0125,35.0423,13099.0
2023-11-13 12:15:00,35.2,35.2,35.14,35.15,17403.0,35.0423,35.0423,34.9826,34.9925,17403.0
2023-11-13 12:20:00,35.16,35.19,35.15,35.19,9373.0,35.0025,35.0324,34.9925,35.0324,9373.0
2023-11-13 12:25:00,35.18,35.21,35.16,35.2,18218.0,35.0224,35.0523,35.0025,35.0423,18218.0
2023-11-13 12:30:00,35.2,35.24,35.18,35.23,15713.0,35.0423,35.0821,35.0224,35.0722,15713.0
2023-11-13 12:35:00,35.23,35.24,35.18,35.18,8078.0,35.0722,35.0821,35.0224,35.0224,8078.0
2023-11-13 12:40:00,35.19,35.27,35.19,35.22,38763.0,35.0324,35.112,35.0324,35.0622,38763.0
2023-11-13 12:45:00,35.22,35.22,35.18,35.21,9495.0,35.0622,35.0622,35.0224,35.0523,9495.0
2023-11-13 12:50:00,35.21,35.22,35.18,35.2,10879.0,35.0523,35.0622,35.0224,35.0423,10879.0
2023-11-13 12:55:00,35.2,35.22,35.19,35.2,12636.0,35.0423,35.0622,35.0324,35.0423,12636.0
2023-11-13 13:00:00,35.2,35.23,35.18,35.23,7737.0,35.0423,35.0722,35.0224,35.0722,7737.0
2023-11-13 13:05:00,35.23,35.23,35.17,35.22,12890.0,35.0722,35.0722,35.0125,35.0622,12890.0
2023-11-13 13:10:00,35.22,35.25,35.21,35.25,14696.0,35.0622,35.0921,35.0523,35.0921,14696.0
2023-11-13 13:15:00,35.25,35.27,35.24,35.27,11217.0,35.0921,35.112,35.0821,35.112,11217.0
2023-11-13 13:20:00,35.27,35.27,35.22,35.23,12106.0,35.112,35.112,35.0622,35.0722,12106.0
2023-11-13 13:25:00,35.23,35.24,35.18,35.19,8988.0,35.0722,35.0821,35.0224,35.0324,8988.0
2023-11-13 13:30:00,35.19,35.19,35.15,35.16,8504.0,35.0324,35.0324,34.9925,35.0025,8504.0
2023-11-13 13:35:00,35.16,35.25,35.15,35.25,17245.0,35.0025,35.0921,34.9925,35.0921,17245.0
2023-11-13 13:40:00,35.24,35.33,35.24,35.33,12185.0,35.0821,35.1717,35.0821,35.1717,12185.0
2023-11-13 13:45:00,35.32,35.33,35.3,35.33,12861.0,35.1618,35.1717,35.1419,35.1717,12861.0
2023-11-13 13:50:00,35.33,35.33,35.23,35.23,13713.0,35.1717,35.1717,35.0722,35.0722,13713.0
2023-11-13 13:55:00,35.23,35.25,35.22,35.23,5268.0,35.0722,35.0921,35.0622,35.0722,5268.0
2023-11-13 14:00:00,35.23,35.25,35.23,35.25,18393.0,35.0722,35.0921,35.0722,35.0921,18393.0
2023-11-13 14:05:00,35.24,35.25,35.22,35.23,9039.0,35.0821,35.0921,35.0622,35.0722,9039.0
2023-11-13 14:10:00,35.23,35.25,35.21,35.24,9164.0,35.0722,35.0921,35.0523,35.0821,9164.0
2023-11-13 14:15:00,35.25,35.25,35.21,35.23,17359.0,35.0921,35.0921,35.0523,35.0722,17359.0
2023-11-13 14:20:00,35.23,35.23,35.2,35.21,3447.0,35.0722,35.0722,35.0423,35.0523,3447.0
2023-11-13 14:25:00,35.22,35.23,35.2,35.23,9419.0,35.0622,35.0722,35.0423,35.0722,9419.0
2023-11-13 14:30:00,35.23,35.25,35.21,35.22,10708.0,35.0722,35.0921,35.0523,35.0622,10708.0
2023-11-13 14:35:00,35.22,35.23,35.21,35.22,10108.0,35.0622,35.0722,35.0523,35.0622,10108.0
2023-11-13 14:40:00,35.22,35.24,35.2,35.23,10652.0,35.0622,35.0821,35.0423,35.0722,10652.0
2023-11-13 14:45:00,35.23,35.23,35.19,35.2,17527.0,35.0722,35.0722,35.0324,35.0423,17527.0
2023-11-13 14:50:00,35.19,35.22,35.16,35.22,23066.0,35.0324,35.0622,35.0025,35.0622,23066.0
2023-11-13 14:55:00,35.22,35.23,35.2,35.23,17916.0,35.0622,35.0722,35.0423,35.0722,17916.0
2023-11-13 15:00:00,35.23,35.24,35.21,35.23,17458.0,35.0722,35.0821,35.0523,35.0722,17458.0
2023-11-13 15:05:00,35.23,35.26,35.22,35.26,20553.0,35.0722,35.102,35.0622,35.102,20553.0
2023-11-13 15:10:00,35.25,35.26,35.22,35.25,15274.0,35.0921,35.102,35.0622,35.0921,15274.0
2023-11-13 15:15:00,35.25,35.26,35.21,35.22,13350.0,35.0921,35.102,35.0523,35.0622,13350.0
2023-11-13 15:20:00,35.22,35.23,35.2,35.23,24069.0,35.0622,35.0722,35.0423,35.0722,24069.0
2023-11-13 15:25:00,35.23,35.23,35.2,35.22,23081.0,35.0722,35.0722,35.0423,35.0622,23081.0
2023-11-13 15:30:00,35.22,35.23,35.18,35.23,31537.0,35.0622,35.0722,35.0224,35.0722,31537.0
2023-11-13 15:35:00,35.23,35.24,35.19,35.22,59801.0,35.0722,35.0821,35.0324,35.0622,59801.0
2023-11-13 15:40:00,35.22,35.23,35.2,35.23,31760.0,35.0622,35.0722,35.0423,35.0722,31760.0
2023-11-13 15:45:00,35.23,35.28,35.22,35.27,35194.0,35.0722,35.122,35.0622,35.112,35194.0
2023-11-13 15:50:00,35.27,35.28,35.24,35.25,90697.0,35.112,35.122,35.0821,35.0921,90697.0
2023-11-13 15:55:00,35.24,35.25,35.2,35.22,156381.0,35.0821,35.0921,35.0423,35.0622,156381.0
2023-11-14 09:30:00,35.36,35.63,35.3,35.61,74141.0,35.2016,35.4704,35.1419,35.4505,74141.0
2023-11-14 09:35:00,35.6,35.66,35.54,35.59,30839.0,35.4405,35.5003,35.3808,35.4306,30839.0
2023-11-14 09:40:00,35.57,35.57,35.41,35.49,43230.0,35.4107,35.4107,35.2514,35.331,43230.0
2023-11-14 09:45:00,35.5,35.59,35.46,35.47,51179.0,35.341,35.4306,35.3012,35.3111,51179.0
2023-11-14 09:50:00,35.45,35.62,35.41,35.57,29296.0,35.2912,35.4604,35.2514,35.4107,29296.0
2023-11-14 09:55:00,35.58,35.63,35.56,35.59,14925.0,35.4206,35.4704,35.4007,35.4306,14925.0
2023-11-14 10:00:00,35.59,35.6,35.45,35.51,63406.0,35.4306,35.4405,35.2912,35.3509,63406.0
2023-11-14 10:05:00,35.51,35.51,35.35,35.38,36403.0,35.3509,35.3509,35.1916,35.2215,36403.0
2023-11-14 10:10:00,35.38,35.46,35.38,35.4,26506.0,35.2215,35.3012,35.2215,35.2414,26506.0
2023-11-14 10:15:00,35.41,35.46,35.37,35.43,37355.0,35.2514,35.3012,35.2116,35.2713,37355.0
2023-11-14 10:20:00,35.44,35.45,35.37,35.43,32382.0,35.2812,35.2912,35.2116,35.2713,32382.0
2023-11-14 10:25:00,35.43,35.51,35.43,35.48,14135.0,35.2713,35.3509,35.2713,35.3211,14135.0
2023-11-14 10:30:00,35.48,35.48,35.41,35.44,17674.0,35.3211,35.3211,35.2514,35.2812,17674.0
2023-11-14 10:35:00,35.44,35.45,35.39,35.44,8660.0,35.2812,35.2912,35.2315,35.2812,8660.0
2023-11-14 10:40:00,35.45,35.47,35.39,35.43,13081.0,35.2912,35.3111,35.2315,35.2713,13081.0
2023-11-14 10:45:00,35.44,35.48,35.41,35.43,33866.0,35.2812,35.3211,35.2514,35.2713,33866.0
2023-11-14 10:50:00,35.43,35.46,35.4,35.45,29873.0,35.2713,35.3012,35.2414,35.2912,29873.0
2023-11-14 10:55:00,35.46,35.47,35.43,35.44,38020.0,35.3012,35.3111,35.2713,35.2812,38020.0
2023-11-14 11:00:00,35.44,35.49,35.43,35.48,25826.0,35.2812,35.331,35.2713,35.3211,25826.0
2023-11-14 11:05:00,35.48,35.52,35.46,35.51,25243.0,35.3211,35.3609,35.3012,35.3509,25243.0
2023-11-14 11:10:00,35.52,35.58,35.52,35.57,28667.0,35.3609,35.4206,35.3609,35.4107,28667.0
2023-11-14 11:15:00,35.57,35.62,35.53,35.54,27098.0,35.4107,35.4604,35.3708,35.3808,27098.0
2023-11-14 11:20:00,35.53,35.56,35.48,35.49,27956.0,35.3708,35.4007,35.3211,35.331,27956.0
2023-11-14 11:25:00,35.49,35.5,35.42,35.48,20540.0,35.331,35.341,35.2613,35.3211,20540.0
2023-11-14 11:30:00,35.48,35.54,35.46,35.53,28860.0,35.3211,35.3808,35.3012,35.3708,28860.0
2023-11-14 11:35:00,35.54,35.55,35.46,35.49,24767.0,35.3808,35.3907,35.3012,35.331,24767.0
2023-11-14 11:40:00,35.49,35.51,35.47,35.48,9301.0,35.331,35.3509,35.3111,35.3211,9301.0
2023-11-14 11:45:00,35.48,35.49,35.44,35.45,18308.0,35.3211,35.331,35.2812,35.2912,18308.0
2023-11-14 11:50:00,35.45,35.45,35.4,35.41,6535.0,35.2912,35.2912,35.2414,35.2514,6535.0
2023-11-14 11:55:00,35.41,35.41,35.34,35.38,99647.0,35.2514,35.2514,35.1817,35.2215,99647.0
2023-11-14 12:00:00,35.37,35.46,35.36,35.46,26098.0,35.2116,35.3012,35.2016,35.3012,26098.0
2023-11-14 12:05:00,35.46,35.46,35.42,35.42,17912.0,35.3012,35.3012,35.2613,35.2613,17912.0
2023-11-14 12:10:00,35.41,35.41,35.36,35.37,11298.0,35.2514,35.2514,35.2016,35.2116,11298.0
2023-11-14 12:15:00,35.38,35.41,35.36,35.39,8080.0,35.2215,35.2514,35.2016,35.2315,8080.0
2023-11-14 12:20:00,35.38,35.39,35.34,35.35,11924.0,35.2215,35.2315,35.1817,35.1916,11924.0
2023-11-14 12:25:00,35.34,35.36,35.32,35.32,12219.0,35.1817,35.2016,35.1618,35.1618,12219.0
2023-11-14 12:30:00,35.32,35.36,35.32,35.34,9468.0,35.1618,35.2016,35.1618,35.1817,9468.0
2023-11-14 12:35:00,35.35,35.37,35.32,35.36,14417.0,35.1916,35.2116,35.1618,35.2016,14417.0
2023-11-14 12:40:00,35.37,35.42,35.36,35.41,11696.0,35.2116,35.2613,35.2016,35.2514,11696.0
2023-11-14 12:45:00,35.41,35.45,35.41,35.45,7451.0,35.2514,35.2912,35.2514,35.2912,7451.0
2023-11-14 12:50:00,35.45,35.47,35.43,35.44,7235.0,35.2912,35.3111,35.2713,35.2812,7235.0
2023-11-14 12:55:00,35.43,35.44,35.42,35.42,13226.0,35.2713,35.2812,35.2613,35.2613,13226.0
2023-11-14 13:00:00,35.41,35.43,35.39,35.4,22708.0,35.2514,35.2713,35.2315,35.2414,22708.0
2023-11-14 13:05:00,35.39,35.42,35.36,35.39,21509.0,35.2315,35.2613,35.2016,35.2315,21509.0
2023-11-14 13:10:00,35.39,35.42,35.37,35.4,16013.0,35.2315,35.2613,35.2116,35.2414,16013.0
2023-11-14 13:15:00,35.4,35.42,35.39,35.41,11572.0,35.2414,35.2613,35.2315,35.2514,11572.0
2023-11-14 13:20:00,35.41,35.47,35.4,35.47,24635.0,35.2514,35.3111,35.2414,35.3111,24635.0
2023-11-14 13:25:00,35.46,35.47,35.44,35.45,9517.0,35.3012,35.3111,35.2812,35.2912,9517.0
2023-11-14 13:30:00,35.46,35.47,35.41,35.41,12133.0,35.3012,35.3111,35.2514,35.2514,12133.0
2023-11-14 13:35:00,35.41,35.42,35.37,35.42,21777.0,35.2514,35.2613,35.2116,35.2613,21777.0
2023-11-14 13:40:00,35.41,35.43,35.38,35.39,14036.0,35.2514,35.2713,35.2215,35.2315,14036.0
2023-11-14 13:45:00,35.39,35.43,35.38,35.43,18083.0,35.2315,35.2713,35.2215,35.2713,18083.0
2023-11-14 13:50:00,35.43,35.47,35.42,35.43,11455.0,35.2713,35.3111,35.2613,35.2713,11455.0
2023-11-14 13:55:00,35.43,35.46,35.42,35.43,11323.0,35.2713,35.3012,35.2613,35.2713,11323.0
2023-11-14 14:00:00,35.43,35.47,35.42,35.47,14544.0,35.2713,35.3111,35.2613,35.3111,14544.0
2023-11-14 14:05:00,35.47,35.51,35.47,35.49,10211.0,35.3111,35.3509,35.3111,35.331,10211.0
2023-11-14 14:10:00,35.49,35.54,35.48,35.52,10098.0,35.331,35.3808,35.3211,35.3609,10098.0
2023-11-14 14:15:00,35.53,35.53,35.48,35.48,9619.0,35.3708,35.3708,35.3211,35.3211,9619.0
2023-11-14 14:20:00,35.48,35.49,35.46,35.48,14152.0,35.3211,35.331,35.3012,35.3211,14152.0
2023-11-14 14:25:00,35.48,35.5,35.47,35.49,19143.0,35.3211,35.341,35.3111,35.331,19143.0
2023-11-14 14:30:00,35.5,35.53,35.49,35.52,7493.0,35.341,35.3708,35.331,35.3609,7493.0
2023-11-14 14:35:00,35.52,35.57,35.5,35.57,18346.0,35.3609,35.4107,35.341,35.4107,18346.0
2023-11-14 14:40:00,35.57,35.59,35.56,35.57,10550.0,35.4107,35.4306,35.4007,35.4107,10550.0
2023-11-14 14:45:00,35.57,35.59,35.56,35.59,13961.0,35.4107,35.4306,35.4007,35.4306,13961.0
2023-11-14 14:50:00,35.59,35.63,35.59,35.63,14327.0,35.4306,35.4704,35.4306,35.4704,14327.0
2023-11-14 14:55:00,35.63,35.63,35.6,35.61,17331.0,35.4704,35.4704,35.4405,35.4505,17331.0
2023-11-14 15:00:00,35.61,35.61,35.56,35.57,25007.0,35.4505,35.4505,35.4007,35.4107,25007.0
2023-11-14 15:05:00,35.57,35.6,35.56,35.59,15765.0,35.4107,35.4405,35.4007,35.4306,15765.0
2023-11-14 15:10:00,35.59,35.59,35.54,35.55,28059.0,35.4306,35.4306,35.3808,35.3907,28059.0
2023-11-14 15:15:00,35.54,35.56,35.53,35.55,26897.0,35.3808,35.4007,35.3708,35.3907,26897.0
2023-11-14 15:20:00,35.54,35.55,35.48,35.48,25974.0,35.3808,35.3907,35.3211,35.3211,25974.0
2023-11-14 15:25:00,35.48,35.55,35.47,35.55,31151.0,35.3211,35.3907,35.3111,35.3907,31151.0
2023-11-14 15:30:00,35.54,35.55,35.5,35.52,33670.0,35.3808,35.3907,35.341,35.3609,33670.0
2023-11-14 15:35:00,35.52,35.53,35.49,35.51,24987.0,35.3609,35.3708,35.331,35.3509,24987.0
2023-11-14 15:40:00,35.51,35.51,35.44,35.44,18682.0,35.3509,35.3509,35.2812,35.2812,18682.0
2023-11-14 15:45:00,35.44,35.45,35.39,35.4,56433.0,35.2812,35.2912,35.2315,35.2414,56433.0
2023-11-14 15:50:00,35.39,35.4,35.33,35.36,125211.0,35.2315,35.2414,35.1717,35.2016,125211.0
2023-11-14 15:55:00,35.35,35.4,35.35,35.36,221090.0,35.1916,35.2414,35.1916,35.2016,221090.0
2023-11-15 09:30:00,36.07,36.12,35.88,35.92,112841.0,35.9084,35.9582,35.7193,35.7591,112841.0
2023-11-15 09:35:00,35.91,36.23,35.89,36.16,108235.0,35.7491,36.0677,35.7292,35.998,108235.0
2023-11-15 09:40:00,36.16,36.16,35.98,36.01,101749.0,35.998,35.998,35.8188,35.8487,101749.0
2023-11-15 09:45:00,36.0,36.12,35.95,36.06,115488.0,35.8387,35.9582,35.789,35.8985,115488.0
2023-11-15 09:50:00,36.06,36.06,35.82,35.88,65727.0,35.8985,35.8985,35.6595,35.7193,65727.0
2023-11-15 09:55:00,35.88,35.88,35.63,35.72,73512.0,35.7193,35.7193,35.4704,35.56,73512.0
2023-11-15 10:00:00,35.7,35.74,35.59,35.62,48007.0,35.5401,35.5799,35.4306,35.4604,48007.0
2023-11-15 10:05:00,35.62,35.74,35.61,35.73,70298.0,35.4604,35.5799,35.4505,35.5699,70298.0
2023-11-15 10:10:00,35.73,35.77,35.68,35.77,52277.0,35.5699,35.6098,35.5202,35.6098,52277.0
2023-11-15 10:15:00,35.77,35.81,35.69,35.79,199394.0,35.6098,35.6496,35.5301,35.6297,199394.0
2023-11-15 10:20:00,35.79,35.85,35.75,35.85,59118.0,35.6297,35.6894,35.5899,35.6894,59118.0
2023-11-15 10:25:00,35.84,35.92,35.81,35.86,57966.0,35.6795,35.7591,35.6496,35.6994,57966.0
2023-11-15 10:30:00,35.86,36.0,35.86,35.99,37812.0,35.6994,35.8387,35.6994,35.8288,37812.0
2023-11-15 10:35:00,35.99,36.07,35.97,36.01,54935.0,35.8288,35.9084,35.8089,35.8487,54935.0
2023-11-15 10:40:00,35.99,36.08,35.98,36.01,18955.0,35.8288,35.9184,35.8188,35.8487,18955.0
2023-11-15 10:45:00,36.01,36.2,36.0,36.18,32159.0,35.8487,36.0378,35.8387,36.0179,32159.0
2023-11-15 10:50:00,36.18,36.24,36.16,36.18,36736.0,36.0179,36.0777,35.998,36.0179,36736.0
2023-11-15 10:55:00,36.18,36.24,36.18,36.22,36405.0,36.0179,36.0777,36.0179,36.0577,36405.0
2023-11-15 11:00:00,36.23,36.28,36.21,36.26,24881.0,36.0677,36.1175,36.0478,36.0976,24881.0
2023-11-15 11:05:00,36.26,36.32,36.25,36.3,32002.0,36.0976,36.1573,36.0876,36.1374,32002.0
2023-11-15 11:10:00,36.3,36.31,36.23,36.26,39128.0,36.1374,36.1473,36.0677,36.0976,39128.0
2023-11-15 11:15:00,36.26,36.27,36.22,36.25,18082.0,36.0976,36.1075,36.0577,36.0876,18082.0
2023-11-15 11:20:00,36.25,36.26,36.12,36.14,31537.0,36.0876,36.0976,35.9582,35.9781,31537.0
2023-11-15 11:25:00,36.14,36.14,36.06,36.1,30879.0,35.9781,35.9781,35.8985,35.9383,30879.0
2023-11-15 11:30:00,36.11,36.15,36.1,36.13,23810.0,35.9482,35.9881,35.9383,35.9682,23810.0
2023-11-15 11:35:00,36.12,36.12,36.03,36.06,20990.0,35.9582,35.9582,35.8686,35.8985,20990.0
2023-11-15 11:40:00,36.05,36.05,35.93,35.95,59707.0,35.8885,35.8885,35.769,35.789,59707.0
2023-11-15 11:45:00,35.95,35.97,35.92,35.97,16155.0,35.789,35.8089,35.7591,35.8089,16155.0
2023-11-15 11:50:00,35.97,35.97,35.9,35.93,15273.0,35.8089,35.8089,35.7392,35.769,15273.0
2023-11-15 11:55:00,35.93,35.94,35.85,35.87,35754.0,35.769,35.779,35.6894,35.7093,35754.0
2023-11-15 12:00:00,35.87,35.88,35.85,35.87,24077.0,35.7093,35.7193,35.6894,35.7093,24077.0
2023-11-15 12:05:00,35.87,35.94,35.86,35.94,30306.0,35.7093,35.779,35.6994,35.779,30306.0
2023-11-15 12:10:00,35.94,35.99,35.94,35.98,14240.0,35.779,35.8288,35.779,35.8188,14240.0
2023-11-15 12:15:00,35.98,35.99,35.96,35.97,15513.0,35.8188,35.8288,35.7989,35.8089,15513.0
2023-11-15 12:20:00,35.97,35.97,35.88,35.9,24641.0,35.8089,35.8089,35.7193,35.7392,24641.0
2023-11-15 12:25:00,35.9,35.91,35.77,35.81,22675.0,35.7392,35.7491,35.6098,35.6496,22675.0
2023-11-15 12:30:00,35.81,35.93,35.81,35.92,19899.0,35.6496,35.769,35.6496,35.7591,19899.0
2023-11-15 12:35:00,35.91,35.99,35.91,35.98,8310.0,35.7491,35.8288,35.7491,35.8188,8310.0
2023-11-15 12:40:00,35.97,35.97,35.91,35.94,13502.0,35.8089,35.8089,35.7491,35.779,13502.0
2023-11-15 12:45:00,35.94,35.96,35.93,35.94,8000.0,35.779,35.7989,35.769,35.779,8000.0
2023-11-15 12:50:00,35.94,35.96,35.92,35.94,19804.0,35.779,35.7989,35.7591,35.779,19804.0
2023-11-15 12:55:00,35.94,35.94,35.87,35.88,14943.0,35.779,35.779,35.7093,35.7193,14943.0
2023-11-15 13:00:00,35.88,35.93,35.87,35.92,22321.0,35.7193,35.769,35.7093,35.7591,22321.0
2023-11-15 13:05:00,35.91,35.92,35.86,35.88,5898.0,35.7491,35.7591,35.6994,35.7193,5898.0
2023-11-15 13:10:00,35.87,35.87,35.75,35.75,14163.0,35.7093,35.7093,35.5899,35.5899,14163.0
2023-11-15 13:15:00,35.75,35.8,35.73,35.8,11140.0,35.5899,35.6396,35.5699,35.6396,11140.0
2023-11-15 13:20:00,35.8,35.87,35.79,35.87,6174.0,35.6396,35.7093,35.6297,35.7093,6174.0
2023-11-15 13:25:00,35.87,35.92,35.87,35.9,7634.0,35.7093,35.7591,35.7093,35.7392,7634.0
2023-11-15 13:30:00,35.9,35.94,35.9,35.94,5575.0,35.7392,35.779,35.7392,35.779,5575.0
2023-11-15 13:35:00,35.95,35.97,35.94,35.95,14174.0,35.789,35.8089,35.779,35.789,14174.0
2023-11-15 13:40:00,35.96,35.97,35.9,35.91,14019.0,35.7989,35.8089,35.7392,35.7491,14019.0
2023-11-15 13:45:00,35.91,35.92,35.87,35.88,9423.0,35.7491,35.7591,35.7093,35.7193,9423.0
2023-11-15 13:50:00,35.89,35.9,35.88,35.9,7598.0,35.7292,35.7392,35.7193,35.7392,7598.0
2023-11-15 13:55:00,35.9,35.92,35.88,35.91,10929.0,35.7392,35.7591,35.7193,35.7491,10929.0
2023-11-15 14:00:00,35.92,35.94,35.91,35.94,7131.0,35.7591,35.779,35.7491,35.779,7131.0
2023-11-15 14:05:00,35.94,35.94,35.9,35.91,12376.0,35.779,35.779,35.7392,35.7491,12376.0
2023-11-15 14:10:00,35.91,35.92,35.9,35.91,5266.0,35.7491,35.7591,35.7392,35.7491,5266.0
2023-11-15 14:15:00,35.91,35.91,35.87,35.9,19615.0,35.7491,35.7491,35.7093,35.7392,19615.0
2023-11-15 14:20:00,35.91,35.93,35.9,35.93,8275.0,35.7491,35.769,35.7392,35.769,8275.0
2023-11-15 14:25:00,35.92,35.95,35.92,35.94,16719.0,35.7591,35.789,35.7591,35.779,16719.0
2023-11-15 14:30:00,35.94,35.98,35.93,35.98,17893.0,35.779,35.8188,35.769,35.8188,17893.0
2023-11-15 14:35:00,35.98,35.98,35.92,35.94,130628.0,35.8188,35.8188,35.7591,35.779,130628.0
2023-11-15 14:40:00,35.94,35.95,35.79,35.8,263119.0,35.779,35.789,35.6297,35.6396,263119.0
2023-11-15 14:45:00,35.8,35.84,35.8,35.81,36539.0,35.6396,35.6795,35.6396,35.6496,36539.0
2023-11-15 14:50:00,35.82,35.83,35.8,35.8,34551.0,35.6595,35.6695,35.6396,35.6396,34551.0
2023-11-15 14:55:00,35.8,35.85,35.8,35.84,7917.0,35.6396,35.6894,35.6396,35.6795,7917.0
2023-11-15 15:00:00,35.84,35.84,35.8,35.8,13809.0,35.6795,35.6795,35.6396,35.6396,13809.0
2023-11-15 15:05:00,35.8,35.82,35.78,35.8,51458.0,35.6396,35.6595,35.6197,35.6396,51458.0
2023-11-15 15:10:00,35.8,35.86,35.79,35.84,20193.0,35.6396,35.6994,35.6297,35.6795,20193.0
2023-11-15 15:15:00,35.84,35.84,35.82,35.84,12028.0,35.6795,35.6795,35.6595,35.6795,12028.0
2023-11-15 15:20:00,35.83,35.84,35.8,35.8,27316.0,35.6695,35.6795,35.6396,35.6396,27316.0
2023-11-15 15:25:00,35.8,35.82,35.8,35.82,15267.0,35.6396,35.6595,35.6396,35.6595,15267.0
2023-11-15 15:30:00,35.82,35.84,35.79,35.8,22746.0,35.6595,35.6795,35.6297,35.6396,22746.0
2023-11-15 15:35:00,35.8,35.84,35.79,35.84,23607.0,35.6396,35.6795,35.6297,35.6795,23607.0
2023-11-15 15:40:00,35.84,35.87,35.81,35.83,46095.0,35.6795,35.7093,35.6496,35.6695,46095.0
2023-11-15 15:45:00,35.82,35.85,35.81,35.83,52056.0,35.6595,35.6894,35.6496,35.6695,52056.0
2023-11-15 15:50:00,35.82,35.84,35.81,35.83,94331.0,35.6595,35.6795,35.6496,35.6695,94331.0
2023-11-15 15:55:00,35.83,35.88,35.79,35.8,319248.0,35.6695,35.7193,35.6297,35.6396,319248.0
2023-11-16 09:30:00,34.92,35.1,34.87,35.09,147460.0,34.7636,34.9428,34.7138,34.9328,147460.0
2023-11-16 09:35:00,35.09,35.18,34.97,35.18,52119.0,34.9328,35.0224,34.8133,35.0224,52119.0
2023-11-16 09:40:00,35.2,35.39,35.18,35.36,33751.0,35.0423,35.2315,35.0224,35.2016,33751.0
2023-11-16 09:45:00,35.36,35.54,35.35,35.52,54358.0,35.2016,35.3808,35.1916,35.3609,54358.0
2023-11-16 09:50:00,35.52,35.56,35.46,35.5,156965.0,35.3609,35.4007,35.3012,35.341,156965.0
2023-11-16 09:55:00,35.5,35.53,35.42,35.52,35646.0,35.341,35.3708,35.2613,35.3609,35646.0
2023-11-16 10:00:00,35.52,35.67,35.47,35.6,43651.0,35.3609,35.5102,35.3111,35.4405,43651.0
2023-11-16 10:05:00,35.61,35.71,35.48,35.52,46001.0,35.4505,35.55,35.3211,35.3609,46001.0
2023-11-16 10:10:00,35.53,35.55,35.48,35.49,18419.0,35.3708,35.3907,35.3211,35.331,18419.0
2023-11-16 10:15:00,35.48,35.5,35.44,35.46,19173.0,35.3211,35.341,35.2812,35.3012,19173.0
2023-11-16 10:20:00,35.45,35.48,35.4,35.47,26606.0,35.2912,35.3211,35.2414,35.3111,26606.0
2023-11-16 10:25:00,35.48,35.48,35.31,35.32,20390.0,35.3211,35.3211,35.1518,35.1618,20390.0
2023-11-16 10:30:00,35.31,35.39,35.29,35.3,21844.0,35.1518,35.2315,35.1319,35.1419,21844.0
2023-11-16 10:35:00,35.29,35.3,35.24,35.24,19289.0,35.1319,35.1419,35.0821,35.0821,19289.0
2023-11-16 10:40:00,35.24,35.24,35.16,35.23,24901.0,35.0821,35.0821,35.0025,35.0722,24901.0
2023-11-16 10:45:00,35.21,35.21,35.15,35.16,19994.0,35.0523,35.0523,34.9925,35.0025,19994.0
2023-11-16 10:50:00,35.16,35.17,35.07,35.08,19896.0,35.0025,35.0125,34.9129,34.9229,19896.0
2023-11-16 10:55:00,35.08,35.15,35.08,35.12,40035.0,34.9229,34.9925,34.9229,34.9627,40035.0
2023-11-16 11:00:00,35.13,35.15,35.06,35.12,25125.0,34.9726,34.9925,34.9029,34.9627,25125.0
2023-11-16 11:05:00,35.12,35.18,35.09,35.12,21980.0,34.9627,35.0224,34.9328,34.9627,21980.0
2023-11-16 11:10:00,35.11,35.14,35.08,35.11,16596.0,34.9527,34.9826,34.9229,34.9527,16596.0
2023-11-16 11:15:00,35.11,35.14,35.1,35.13,21786.0,34.9527,34.9826,34.9428,34.9726,21786.0
2023-11-16 11:20:00,35.13,35.14,35.07,35.08,26209.0,34.9726,34.9826,34.9129,34.9229,26209.0
2023-11-16 11:25:00,35.08,35.09,35.01,35.04,28122.0,34.9229,34.9328,34.8532,34.883,28122.0
2023-11-16 11:30:00,35.04,35.13,35.02,35.12,45004.0,34.883,34.9726,34.8631,34.9627,45004.0
2023-11-16 11:35:00,35.12,35.16,35.12,35.15,14879.0,34.9627,35.0025,34.9627,34.9925,14879.0
2023-11-16 11:40:00,35.15,35.15,35.09,35.12,25789.0,34.9925,34.9925,34.9328,34.9627,25789.0
2023-11-16 11:45:00,35.13,35.17,35.13,35.14,13428.0,34.9726,35.0125,34.9726,34.9826,13428.0
2023-11-16 11:50:00,35.14,35.16,35.13,35.15,12164.0,34.9826,35.0025,34.9726,34.9925,12164.0
2023-11-16 11:55:00,35.15,35.18,35.14,35.16,5832.0,34.9925,35.0224,34.9826,35.0025,5832.0
2023-11-16 12:00:00,35.16,35.17,35.14,35.16,58388.0,35.0025,35.0125,34.9826,35.0025,58388.0
2023-11-16 12:05:00,35.16,35.18,35.14,35.16,14200.0,35.0025,35.0224,34.9826,35.0025,14200.0
2023-11-16 12:10:00,35.17,35.19,35.15,35.15,5948.0,35.0125,35.0324,34.9925,34.9925,5948.0
2023-11-16 12:15:00,35.15,35.2,35.15,35.18,15125.0,34.9925,35.0423,34.9925,35.0224,15125.0
2023-11-16 12:20:00,35.18,35.19,35.14,35.18,6377.0,35.0224,35.0324,34.9826,35.0224,6377.0
2023-11-16 12:25:00,35.18,35.24,35.16,35.22,9170.0,35.0224,35.0821,35.0025,35.0622,9170.0
2023-11-16 12:30:00,35.22,35.22,35.14,35.18,19745.0,35.0622,35.0622,34.9826,35.0224,19745.0
2023-11-16 12:35:00,35.18,35.21,35.16,35.2,9848.0,35.0224,35.0523,35.0025,35.0423,9848.0
2023-11-16 12:40:00,35.2,35.26,35.2,35.23,7456.0,35.0423,35.102,35.0423,35.0722,7456.0
2023-11-16 12:45:00,35.24,35.27,35.24,35.27,9839.0,35.0821,35.112,35.0821,35.112,9839.0
2023-11-16 12:50:00,35.26,35.26,35.23,35.25,9310.0,35.102,35.102,35.0722,35.0921,9310.0
2023-11-16 12:55:00,35.25,35.27,35.24,35.25,8359.0,35.0921,35.112,35.0821,35.0921,8359.0
2023-11-16 13:00:00,35.25,35.25,35.22,35.23,11941.0,35.0921,35.0921,35.0622,35.0722,11941.0
2023-11-16 13:05:00,35.22,35.23,35.19,35.2,6854.0,35.0622,35.0722,35.0324,35.0423,6854.0
2023-11-16 13:10:00,35.19,35.19,35.14,35.16,13722.0,35.0324,35.0324,34.9826,35.0025,13722.0
2023-11-16 13:15:00,35.17,35.18,35.14,35.15,27325.0,35.0125,35.0224,34.9826,34.9925,27325.0
2023-11-16 13:20:00,35.14,35.16,35.12,35.15,9627.0,34.9826,35.0025,34.9627,34.9925,9627.0
2023-11-16 13:25:00,35.15,35.18,35.14,35.15,16840.0,34.9925,35.0224,34.9826,34.9925,16840.0
2023-11-16 13:30:00,35.15,35.17,35.14,35.15,16304.0,34.9925,35.0125,34.9826,34.9925,16304.0
2023-11-16 13:35:00,35.15,35.21,35.14,35.19,13691.0,34.9925,35.0523,34.9826,35.0324,13691.0
2023-11-16 13:40:00,35.18,35.18,35.14,35.17,11815.0,35.0224,35.0224,34.9826,35.0125,11815.0
2023-11-16 13:45:00,35.16,35.17,35.12,35.15,21844.0,35.0025,35.0125,34.9627,34.9925,21844.0
2023-11-16 13:50:00,35.15,35.22,35.15,35.2,11754.0,34.9925,35.0622,34.9925,35.0423,11754.0
2023-11-16 13:55:00,35.21,35.22,35.19,35.2,5642.0,35.0523,35.0622,35.0324,35.0423,5642.0
2023-11-16 14:00:00,35.2,35.24,35.19,35.23,12928.0,35.0423,35.0821,35.0324,35.0722,12928.0
2023-11-16 14:05:00,35.22,35.25,35.2,35.23,13642.0,35.0622,35.0921,35.0423,35.0722,13642.0
2023-11-16 14:10:00,35.23,35.26,35.23,35.25,9807.0,35.0722,35.102,35.0722,35.0921,9807.0
2023-11-16 14:15:00,35.25,35.28,35.24,35.26,8812.0,35.0921,35.122,35.0821,35.102,8812.0
2023-11-16 14:20:00,35.26,35.26,35.23,35.23,9301.0,35.102,35.102,35.0722,35.0722,9301.0
2023-11-16 14:25:00,35.23,35.26,35.21,35.25,56870.0,35.0722,35.102,35.0523,35.0921,56870.0
2023-11-16 14:30:00,35.25,35.27,35.24,35.26,16640.0,35.0921,35.112,35.0821,35.102,16640.0
2023-11-16 14:35:00,35.26,35.28,35.25,35.27,26843.0,35.102,35.122,35.0921,35.112,26843.0
2023-11-16 14:40:00,35.27,35.3,35.26,35.3,10904.0,35.112,35.1419,35.102,35.1419,10904.0
2023-11-16 14:45:00,35.3,35.31,35.29,35.3,22255.0,35.1419,35.1518,35.1319,35.1419,22255.0
2023-11-16 14:50:00,35.3,35.32,35.29,35.3,17178.0,35.1419,35.1618,35.1319,35.1419,17178.0
2023-11-16 14:55:00,35.3,35.33,35.29,35.33,162990.0,35.1419,35.1717,35.1319,35.1717,162990.0
2023-11-16 15:00:00,35.33,35.33,35.28,35.29,43868.0,35.1717,35.1717,35.122,35.1319,43868.0
2023-11-16 15:05:00,35.28,35.29,35.19,35.2,34983.0,35.122,35.1319,35.0324,35.0423,34983.0
2023-11-16 15:10:00,35.2,35.23,35.19,35.22,28130.0,35.0423,35.0722,35.0324,35.0622,28130.0
2023-11-16 15:15:00,35.22,35.27,35.21,35.26,24575.0,35.0622,35.112,35.0523,35.102,24575.0
2023-11-16 15:20:00,35.26,35.3,35.26,35.29,15022.0,35.102,35.1419,35.102,35.1319,15022.0
2023-11-16 15:25:00,35.29,35.32,35.28,35.3,26214.0,35.1319,35.1618,35.122,35.1419,26214.0
2023-11-16 15:30:00,35.3,35.32,35.26,35.32,35326.0,35.1419,35.1618,35.102,35.1618,35326.0
2023-11-16 15:35:00,35.32,35.38,35.31,35.37,47342.0,35.1618,35.2215,35.1518,35.2116,47342.0
2023-11-16 15:40:00,35.37,35.38,35.35,35.35,23421.0,35.2116,35.2215,35.1916,35.1916,23421.0
2023-11-16 15:45:00,35.35,35.38,35.33,35.36,89009.0,35.1916,35.2215,35.1717,35.2016,89009.0
2023-11-16 15:50:00,35.37,35.38,35.34,35.37,146575.0,35.2116,35.2215,35.1817,35.2116,146575.0
2023-11-16 15:55:00,35.37,35.39,35.36,35.37,291078.0,35.2116,35.2315,35.2016,35.2116,291078.0
2023-11-17 09:30:00,35.57,35.74,35.37,35.58,58589.0,35.4107,35.5799,35.2116,35.4206,58589.0
2023-11-17 09:35:00,35.58,35.59,35.31,35.39,55096.0,35.4206,35.4306,35.1518,35.2315,55096.0
2023-11-17 09:40:00,35.38,35.38,35.27,35.33,40114.0,35.2215,35.2215,35.112,35.1717,40114.0
2023-11-17 09:45:00,35.32,35.36,35.22,35.29,18060.0,35.1618,35.2016,35.0622,35.1319,18060.0
2023-11-17 09:50:00,35.28,35.33,35.23,35.27,51500.0,35.122,35.1717,35.0722,35.112,51500.0
2023-11-17 09:55:00,35.28,35.28,35.18,35.2,37945.0,35.122,35.122,35.0224,35.0423,37945.0
2023-11-17 10:00:00,35.2,35.24,35.13,35.22,21309.0,35.0423,35.0821,34.9726,35.0622,21309.0
2023-11-17 10:05:00,35.22,35.28,35.2,35.26,34916.0,35.0622,35.122,35.0423,35.102,34916.0
2023-11-17 10:10:00,35.27,35.28,35.2,35.25,22941.0,35.112,35.122,35.0423,35.0921,22941.0
2023-11-17 10:15:00,35.26,35.29,35.24,35.27,86332.0,35.102,35.1319,35.0821,35.112,86332.0
2023-11-17 10:20:00,35.29,35.31,35.23,35.26,20111.0,35.1319,35.1518,35.0722,35.102,20111.0
2023-11-17 10:25:00,35.25,35.29,35.24,35.25,13806.0,35.0921,35.1319,35.0821,35.0921,13806.0
2023-11-17 10:30:00,35.25,35.25,35.2,35.22,64416.0,35.0921,35.0921,35.0423,35.0622,64416.0
2023-11-17 10:35:00,35.22,35.32,35.2,35.32,37483.0,35.0622,35.1618,35.0423,35.1618,37483.0
2023-11-17 10:40:00,35.32,35.35,35.28,35.29,19970.0,35.1618,35.1916,35.122,35.1319,19970.0
2023-11-17 10:45:00,35.29,35.35,35.27,35.34,24823.0,35.1319,35.1916,35.112,35.1817,24823.0
2023-11-17 10:50:00,35.35,35.36,35.31,35.34,15561.0,35.1916,35.2016,35.1518,35.1817,15561.0
2023-11-17 10:55:00,35.34,35.4,35.31,35.39,132224.0,35.1817,35.2414,35.1518,35.2315,132224.0
2023-11-17 11:00:00,35.4,35.42,35.33,35.41,21286.0,35.2414,35.2613,35.1717,35.2514,21286.0
2023-11-17 11:05:00,35.41,35.42,35.33,35.41,38163.0,35.2514,35.2613,35.1717,35.2514,38163.0
2023-11-17 11:10:00,35.41,35.44,35.39,35.44,21116.0,35.2514,35.2812,35.2315,35.2812,21116.0
2023-11-17 11:15:00,35.41,35.45,35.39,35.45,16419.0,35.2514,35.2912,35.2315,35.2912,16419.0
2023-11-17 11:20:00,35.45,35.46,35.39,35.42,28540.0,35.2912,35.3012,35.2315,35.2613,28540.0
2023-11-17 11:25:00,35.41,35.42,35.38,35.41,25944.0,35.2514,35.2613,35.2215,35.2514,25944.0
2023-11-17 11:30:00,35.4,35.42,35.36,35.4,23902.0,35.2414,35.2613,35.2016,35.2414,23902.0
2023-11-17 11:35:00,35.4,35.42,35.39,35.4,18930.0,35.2414,35.2613,35.2315,35.2414,18930.0
2023-11-17 11:40:00,35.4,35.41,35.37,35.4,14187.0,35.2414,35.2514,35.2116,35.2414,14187.0
2023-11-17 11:45:00,35.4,35.4,35.36,35.39,16515.0,35.2414,35.2414,35.2016,35.2315,16515.0
2023-11-17 11:50:00,35.39,35.41,35.38,35.41,10402.0,35.2315,35.2514,35.2215,35.2514,10402.0
2023-11-17 11:55:00,35.41,35.44,35.4,35.43,7502.0,35.2514,35.2812,35.2414,35.2713,7502.0
2023-11-17 12:00:00,35.44,35.46,35.43,35.45,8064.0,35.2812,35.3012,35.2713,35.2912,8064.0
2023-11-17 12:05:00,35.45,35.51,35.44,35.5,13654.0,35.2912,35.3509,35.2812,35.341,13654.0
2023-11-17 12:10:00,35.49,35.52,35.46,35.52,8408.0,35.331,35.3609,35.3012,35.3609,8408.0
2023-11-17 12:15:00,35.51,35.51,35.47,35.5,14880.0,35.3509,35.3509,35.3111,35.341,14880.0
2023-11-17 12:20:00,35.5,35.51,35.47,35.48,20003.0,35.341,35.3509,35.3111,35.3211,20003.0
2023-11-17 12:25:00,35.48,35.5,35.46,35.48,7671.0,35.3211,35.341,35.3012,35.3211,7671.0
2023-11-17 12:30:00,35.49,35.52,35.48,35.52,13065.0,35.331,35.3609,35.3211,35.3609,13065.0
2023-11-17 12:35:00,35.52,35.52,35.5,35.51,16152.0,35.3609,35.3609,35.341,35.3509,16152.0
2023-11-17 12:40:00,35.51,35.51,35.45,35.45,38149.0,35.3509,35.3509,35.2912,35.2912,38149.0
2023-11-17 12:45:00,35.45,35.46,35.42,35.45,17728.0,35.2912,35.3012,35.2613,35.2912,17728.0
2023-11-17 12:50:00,35.45,35.47,35.43,35.44,10166.0,35.2912,35.3111,35.2713,35.2812,10166.0
2023-11-17 12:55:00,35.44,35.45,35.41,35.45,8812.0,35.2812,35.2912,35.2514,35.2912,8812.0
2023-11-17 13:00:00,35.45,35.45,35.41,35.42,7008.0,35.2912,35.2912,35.2514,35.2613,7008.0
2023-11-17 13:05:00,35.41,35.43,35.41,35.42,3344.0,35.2514,35.2713,35.2514,35.2613,3344.0
2023-11-17 13:10:00,35.42,35.45,35.4,35.44,15564.0,35.2613,35.2912,35.2414,35.2812,15564.0
2023-11-17 13:15:00,35.44,35.44,35.42,35.43,6113.0,35.2812,35.2812,35.2613,35.2713,6113.0
2023-11-17 13:20:00,35.43,35.43,35.41,35.43,14980.0,35.2713,35.2713,35.2514,35.2713,14980.0
2023-11-17 13:25:00,35.43,35.43,35.4,35.41,6696.0,35.2713,35.2713,35.2414,35.2514,6696.0
2023-11-17 13:30:00,35.42,35.45,35.42,35.45,4541.0,35.2613,35.2912,35.2613,35.2912,4541.0
2023-11-17 13:35:00,35.45,35.47,35.44,35.47,8804.0,35.2912,35.3111,35.2812,35.3111,8804.0
2023-11-17 13:40:00,35.47,35.48,35.44,35.45,14322.0,35.3111,35.3211,35.2812,35.2912,14322.0
2023-11-17 13:45:00,35.45,35.45,35.43,35.45,9220.0,35.2912,35.2912,35.2713,35.2912,9220.0
2023-11-17 13:50:00,35.46,35.46,35.44,35.45,8857.0,35.3012,35.3012,35.2812,35.2912,8857.0
2023-11-17 13:55:00,35.45,35.51,35.44,35.51,14284.0,35.2912,35.3509,35.2812,35.3509,14284.0
2023-11-17 14:00:00,35.51,35.55,35.51,35.54,6842.0,35.3509,35.3907,35.3509,35.3808,6842.0
2023-11-17 14:05:00,35.54,35.56,35.52,35.54,28692.0,35.3808,35.4007,35.3609,35.3808,28692.0
2023-11-17 14:10:00,35.54,35.54,35.49,35.5,10890.0,35.3808,35.3808,35.331,35.341,10890.0
2023-11-17 14:15:00,35.51,35.58,35.5,35.55,27690.0,35.3509,35.4206,35.341,35.3907,27690.0
2023-11-17 14:20:00,35.54,35.59,35.54,35.59,13470.0,35.3808,35.4306,35.3808,35.4306,13470.0
2023-11-17 14:25:00,35.59,35.6,35.57,35.58,43312.0,35.4306,35.4405,35.4107,35.4206,43312.0
2023-11-17 14:30:00,35.57,35.57,35.54,35.55,17286.0,35.4107,35.4107,35.3808,35.3907,17286.0
2023-11-17 14:35:00,35.54,35.56,35.53,35.54,10728.0,35.3808,35.4007,35.3708,35.3808,10728.0
2023-11-17 14:40:00,35.55,35.55,35.47,35.5,34157.0,35.3907,35.3907,35.3111,35.341,34157.0
2023-11-17 14:45:00,35.5,35.51,35.48,35.5,13615.0,35.341,35.3509,35.3211,35.341,13615.0
2023-11-17 14:50:00,35.5,35.52,35.49,35.51,12848.0,35.341,35.3609,35.331,35.3509,12848.0
2023-11-17 14:55:00,35.52,35.53,35.49,35.51,9622.0,35.3609,35.3708,35.331,35.3509,9622.0
2023-11-17 15:00:00,35.51,35.52,35.49,35.52,18728.0,35.3509,35.3609,35.331,35.3609,18728.0
2023-11-17 15:05:00,35.52,35.52,35.49,35.51,23581.0,35.3609,35.3609,35.331,35.3509,23581.0
2023-11-17 15:10:00,35.51,35.52,35.5,35.51,10966.0,35.3509,35.3609,35.341,35.3509,10966.0
2023-11-17 15:15:00,35.51,35.54,35.49,35.52,16859.0,35.3509,35.3808,35.331,35.3609,16859.0
2023-11-17 15:20:00,35.52,35.54,35.51,35.54,16580.0,35.3609,35.3808,35.3509,35.3808,16580.0
2023-11-17 15:25:00,35.54,35.55,35.49,35.52,34730.0,35.3808,35.3907,35.331,35.3609,34730.0
2023-11-17 15:30:00,35.52,35.54,35.5,35.51,19270.0,35.3609,35.3808,35.341,35.3509,19270.0
2023-11-17 15:35:00,35.51,35.52,35.48,35.5,30155.0,35.3509,35.3609,35.3211,35.341,30155.0
2023-11-17 15:40:00,35.5,35.51,35.48,35.48,61081.0,35.341,35.3509,35.3211,35.3211,61081.0
2023-11-17 15:45:00,35.48,35.51,35.48,35.48,59393.0,35.3211,35.3509,35.3211,35.3211,59393.0
2023-11-17 15:50:00,35.48,35.51,35.47,35.5,89334.0,35.3211,35.3509,35.3111,35.341,89334.0
2023-11-17 15:55:00,35.51,35.51,35.44,35.44,125187.0,35.3509,35.3509,35.2812,35.2812,125187.0
2023-11-20 09:30:00,35.78,36.08,35.7,36.07,106239.0,35.6197,35.9184,35.5401,35.9084,106239.0
2023-11-20 09:35:00,36.07,36.27,35.9,36.22,125292.0,35.9084,36.1075,35.7392,36.0577,125292.0
2023-11-20 09:40:00,36.23,36.36,36.19,36.35,78027.0,36.0677,36.1971,36.0279,36.1872,78027.0
2023-11-20 09:45:00,36.32,36.38,36.28,36.3,94081.0,36.1573,36.217,36.1175,36.1374,94081.0
2023-11-20 09:50:00,36.3,36.39,36.27,36.35,130625.0,36.1374,36.227,36.1075,36.1872,130625.0
2023-11-20 09:55:00,36.34,36.49,36.32,36.42,182861.0,36.1772,36.3265,36.1573,36.2569,182861.0
2023-11-20 10:00:00,36.42,36.49,36.28,36.49,59629.0,36.2569,36.3265,36.1175,36.3265,59629.0
2023-11-20 10:05:00,36.49,36.56,36.43,36.45,41310.0,36.3265,36.3962,36.2668,36.2867,41310.0
2023-11-20 10:10:00,36.45,36.52,36.42,36.45,56405.0,36.2867,36.3564,36.2569,36.2867,56405.0
2023-11-20 10:15:00,36.45,36.46,36.39,36.41,28920.0,36.2867,36.2967,36.227,36.2469,28920.0
2023-11-20 10:20:00,36.41,36.45,36.29,36.4,57464.0,36.2469,36.2867,36.1274,36.2369,57464.0
2023-11-20 10:25:00,36.4,36.48,36.37,36.45,73981.0,36.2369,36.3166,36.2071,36.2867,73981.0
2023-11-20 10:30:00,36.44,36.47,36.29,36.33,55911.0,36.2768,36.3066,36.1274,36.1673,55911.0
2023-11-20 10:35:00,36.35,36.39,36.32,36.38,38982.0,36.1872,36.227,36.1573,36.217,38982.0
2023-11-20 10:40:00,36.37,36.37,36.28,36.36,52254.0,36.2071,36.2071,36.1175,36.1971,52254.0
2023-11-20 10:45:00,36.37,36.42,36.33,36.39,101579.0,36.2071,36.2569,36.1673,36.227,101579.0
2023-11-20 10:50:00,36.39,36.51,36.37,36.44,104792.0,36.227,36.3464,36.2071,36.2768,104792.0
2023-11-20 10:55:00,36.43,36.47,36.38,36.44,42586.0,36.2668,36.3066,36.217,36.2768,42586.0
2023-11-20 11:00:00,36.45,36.5,36.4,36.45,54927.0,36.2867,36.3365,36.2369,36.2867,54927.0
2023-11-20 11:05:00,36.44,36.5,36.43,36.47,43875.0,36.2768,36.3365,36.2668,36.3066,43875.0
2023-11-20 11:10:00,36.48,36.52,36.46,36.52,25237.0,36.3166,36.3564,36.2967,36.3564,25237.0
2023-11-20 11:15:00,36.51,36.56,36.45,36.49,23832.0,36.3464,36.3962,36.2867,36.3265,23832.0
2023-11-20 11:20:00,36.49,36.53,36.45,36.51,14613.0,36.3265,36.3664,36.2867,36.3464,14613.0
2023-11-20 11:25:00,36.52,36.57,36.49,36.54,42642.0,36.3564,36.4062,36.3265,36.3763,42642.0
2023-11-20 11:30:00,36.54,36.6,36.52,36.6,35995.0,36.3763,36.436,36.3564,36.436,35995.0
2023-11-20 11:35:00,36.6,36.6,36.49,36.5,28122.0,36.436,36.436,36.3265,36.3365,28122.0
2023-11-20 11:40:00,36.48,36.53,36.45,36.52,33119.0,36.3166,36.3664,36.2867,36.3564,33119.0
2023-11-20 11:45:00,36.51,36.55,36.47,36.55,30025.0,36.3464,36.3863,36.3066,36.3863,30025.0
2023-11-20 11:50:00,36.55,36.57,36.53,36.57,20946.0,36.3863,36.4062,36.3664,36.4062,20946.0
2023-11-20 11:55:00,36.56,36.65,36.52,36.58,67136.0,36.3962,36.4858,36.3564,36.4161,67136.0
2023-11-20 12:00:00,36.58,36.65,36.56,36.62,39958.0,36.4161,36.4858,36.3962,36.456,39958.0
2023-11-20 12:05:00,36.63,36.7,36.61,36.62,35373.0,36.4659,36.5356,36.446,36.456,35373.0
2023-11-20 12:10:00,36.63,36.66,36.61,36.66,16134.0,36.4659,36.4958,36.446,36.4958,16134.0
2023-11-20 12:15:00,36.65,36.65,36.59,36.62,42185.0,36.4858,36.4858,36.4261,36.456,42185.0
2023-11-20 12:20:00,36.62,36.62,36.58,36.61,21314.0,36.456,36.456,36.4161,36.446,21314.0
2023-11-20 12:25:00,36.59,36.62,36.49,36.52,33485.0,36.4261,36.456,36.3265,36.3564,33485.0
2023-11-20 12:30:00,36.52,36.54,36.49,36.52,23589.0,36.3564,36.3763,36.3265,36.3564,23589.0
2023-11-20 12:35:00,36.52,36.55,36.52,36.55,10693.0,36.3564,36.3863,36.3564,36.3863,10693.0
2023-11-20 12:40:00,36.55,36.55,36.49,36.52,34390.0,36.3863,36.3863,36.3265,36.3564,34390.0
2023-11-20 12:45:00,36.52,36.6,36.51,36.58,23854.0,36.3564,36.436,36.3464,36.4161,23854.0
2023-11-20 12:50:00,36.58,36.61,36.57,36.58,20297.0,36.4161,36.446,36.4062,36.4161,20297.0
2023-11-20 12:55:00,36.58,36.6,36.56,36.58,25927.0,36.4161,36.436,36.3962,36.4161,25927.0
2023-11-20 13:00:00,36.57,36.62,36.56,36.62,13047.0,36.4062,36.456,36.3962,36.456,13047.0
2023-11-20 13:05:00,36.62,36.63,36.57,36.59,22599.0,36.456,36.4659,36.4062,36.4261,22599.0
2023-11-20 13:10:00,36.6,36.61,36.56,36.59,37518.0,36.436,36.446,36.3962,36.4261,37518.0
2023-11-20 13:15:00,36.59,36.63,36.57,36.63,34323.0,36.4261,36.4659,36.4062,36.4659,34323.0
2023-11-20 13:20:00,36.63,36.65,36.62,36.64,20232.0,36.4659,36.4858,36.456,36.4759,20232.0
2023-11-20 13:25:00,36.64,36.71,36.63,36.71,30247.0,36.4759,36.5456,36.4659,36.5456,30247.0
2023-11-20 13:30:00,36.7,36.71,36.63,36.67,42865.0,36.5356,36.5456,36.4659,36.5057,42865.0
2023-11-20 13:35:00,36.66,36.68,36.64,36.68,22792.0,36.4958,36.5157,36.4759,36.5157,22792.0
2023-11-20 13:40:00,36.68,36.69,36.63,36.68,32478.0,36.5157,36.5256,36.4659,36.5157,32478.0
2023-11-20 13:45:00,36.68,36.68,36.61,36.63,44863.0,36.5157,36.5157,36.446,36.4659,44863.0
2023-11-20 13:50:00,36.63,36.64,36.61,36.63,18567.0,36.4659,36.4759,36.446,36.4659,18567.0
2023-11-20 13:55:00,36.63,36.65,36.57,36.58,52610.0,36.4659,36.4858,36.4062,36.4161,52610.0
2023-11-20 14:00:00,36.58,36.59,36.55,36.55,22598.0,36.4161,36.4261,36.3863,36.3863,22598.0
2023-11-20 14:05:00,36.55,36.56,36.45,36.48,34645.0,36.3863,36.3962,36.2867,36.3166,34645.0
2023-11-20 14:10:00,36.48,36.51,36.47,36.48,61097.0,36.3166,36.3464,36.3066,36.3166,61097.0
2023-11-20 14:15:00,36.48,36.54,36.47,36.52,50683.0,36.3166,36.3763,36.3066,36.3564,50683.0
2023-11-20 14:20:00,36.52,36.52,36.48,36.5,26838.0,36.3564,36.3564,36.3166,36.3365,26838.0
2023-11-20 14:25:00,36.5,36.5,36.45,36.46,40059.0,36.3365,36.3365,36.2867,36.2967,40059.0
2023-11-20 14:30:00,36.45,36.46,36.43,36.44,51213.0,36.2867,36.2967,36.2668,36.2768,51213.0
2023-11-20 14:35:00,36.44,36.47,36.43,36.46,37639.0,36.2768,36.3066,36.2668,36.2967,37639.0
2023-11-20 14:40:00,36.45,36.47,36.44,36.45,46434.0,36.2867,36.3066,36.2768,36.2867,46434.0
2023-11-20 14:45:00,36.45,36.49,36.45,36.47,74760.0,36.2867,36.3265,36.2867,36.3066,74760.0
2023-11-20 14:50:00,36.47,36.59,36.46,36.59,101784.0,36.3066,36.4261,36.2967,36.4261,101784.0
2023-11-20 14:55:00,36.59,36.62,36.57,36.59,52756.0,36.4261,36.456,36.4062,36.4261,52756.0
2023-11-20 15:00:00,36.59,36.6,36.56,36.57,29118.0,36.4261,36.436,36.3962,36.4062,29118.0
2023-11-20 15:05:00,36.57,36.58,36.55,36.55,59411.0,36.4062,36.4161,36.3863,36.3863,59411.0
2023-11-20 15:10:00,36.55,36.58,36.54,36.57,67749.0,36.3863,36.4161,36.3763,36.4062,67749.0
2023-11-20 15:15:00,36.57,36.58,36.54,36.57,58986.0,36.4062,36.4161,36.3763,36.4062,58986.0
2023-11-20 15:20:00,36.57,36.59,36.52,36.52,56752.0,36.4062,36.4261,36.3564,36.3564,56752.0
2023-11-20 15:25:00,36.53,36.57,36.51,36.55,31942.0,36.3664,36.4062,36.3464,36.3863,31942.0
2023-11-20 15:30:00,36.56,36.66,36.52,36.65,41314.0,36.3962,36.4958,36.3564,36.4858,41314.0
2023-11-20 15:35:00,36.65,36.68,36.62,36.67,45304.0,36.4858,36.5157,36.456,36.5057,45304.0
2023-11-20 15:40:00,36.66,36.67,36.61,36.64,48321.0,36.4958,36.5057,36.446,36.4759,48321.0
2023-11-20 15:45:00,36.63,36.66,36.6,36.66,70703.0,36.4659,36.4958,36.436,36.4958,70703.0
2023-11-20 15:50:00,36.66,36.67,36.61,36.66,127685.0,36.4958,36.5057,36.446,36.4958,127685.0
2023-11-20 15:55:00,36.65,36.7,36.6,36.7,321555.0,36.4858,36.5356,36.436,36.5356,321555.0
2023-11-21 09:30:00,32.66,33.25,31.55,33.15,861888.0,32.5137,33.1011,31.4087,33.0015,861888.0
2023-11-21 09:35:00,33.12,34.17,33.12,34.17,496396.0,32.9716,34.0169,32.9716,34.0169,496396.0
2023-11-21 09:40:00,34.17,34.53,33.87,34.27,568777.0,34.0169,34.3753,33.7183,34.1165,568777.0
2023-11-21 09:45:00,34.28,34.35,33.6,33.67,457417.0,34.1264,34.1961,33.4495,33.5192,457417.0
2023-11-21 09:50:00,33.66,33.97,33.53,33.94,212160.0,33.5092,33.8178,33.3798,33.788,212160.0
2023-11-21 09:55:00,33.93,33.93,33.54,33.61,150082.0,33.778,33.778,33.3898,33.4594,150082.0
2023-11-21 10:00:00,33.61,33.73,33.5,33.6,166348.0,33.4594,33.5789,33.3499,33.4495,166348.0
2023-11-21 10:05:00,33.59,33.71,33.55,33.59,180352.0,33.4395,33.559,33.3997,33.4395,180352.0
2023-11-21 10:10:00,33.57,33.64,33.53,33.59,231922.0,33.4196,33.4893,33.3798,33.4395,231922.0
2023-11-21 10:15:00,33.59,33.7,33.51,33.56,254778.0,33.4395,33.549,33.3599,33.4097,254778.0
2023-11-21 10:20:00,33.56,33.56,33.4,33.47,429748.0,33.4097,33.4097,33.2504,33.3201,429748.0
2023-11-21 10:25:00,33.47,33.5,33.31,33.41,184388.0,33.3201,33.3499,33.1608,33.2603,184388.0
2023-11-21 10:30:00,33.4,33.4,33.19,33.29,176913.0,33.2504,33.2504,33.0413,33.1409,176913.0
2023-11-21 10:35:00,33.29,33.37,33.25,33.27,133360.0,33.1409,33.2205,33.1011,33.121,133360.0
2023-11-21 10:40:00,33.27,33.47,33.26,33.38,102176.0,33.121,33.3201,33.111,33.2305,102176.0
2023-11-21 10:45:00,33.39,33.45,33.26,33.29,138417.0,33.2404,33.3002,33.111,33.1409,138417.0
2023-11-21 10:50:00,33.3,33.4,33.26,33.38,112980.0,33.1508,33.2504,33.111,33.2305,112980.0
2023-11-21 10:55:00,33.38,33.48,33.3,33.32,99037.0,33.2305,33.33,33.1508,33.1707,99037.0
2023-11-21 11:00:00,33.32,33.35,33.25,33.25,133425.0,33.1707,33.2006,33.1011,33.1011,133425.0
2023-11-21 11:05:00,33.25,33.26,32.76,32.98,266195.0,33.1011,33.111,32.6132,32.8323,266195.0
2023-11-21 11:10:00,32.98,33.04,32.89,32.98,122873.0,32.8323,32.892,32.7427,32.8323,122873.0
2023-11-21 11:15:00,32.99,33.11,32.95,33.0,221745.0,32.8422,32.9617,32.8024,32.8522,221745.0
2023-11-21 11:20:00,32.99,33.02,32.81,32.89,268991.0,32.8422,32.8721,32.663,32.7427,268991.0
2023-11-21 11:25:00,32.89,32.98,32.89,32.94,115863.0,32.7427,32.8323,32.7427,32.7924,115863.0
2023-11-21 11:30:00,32.93,32.94,32.68,32.71,234687.0,32.7825,32.7924,32.5336,32.5635,234687.0
2023-11-21 11:35:00,32.72,32.78,32.68,32.75,113519.0,32.5734,32.6332,32.5336,32.6033,113519.0
2023-11-21 11:40:00,32.76,32.78,32.6,32.63,213998.0,32.6132,32.6332,32.454,32.4838,213998.0
2023-11-21 11:45:00,32.63,32.85,32.62,32.64,151251.0,32.4838,32.7028,32.4739,32.4938,151251.0
2023-11-21 11:50:00,32.62,32.63,32.3,32.37,247269.0,32.4739,32.4838,32.1553,32.225,247269.0
2023-11-21 11:55:00,32.37,32.41,32.25,32.3,229807.0,32.225,32.2648,32.1055,32.1553,229807.0
2023-11-21 12:00:00,32.3,32.38,32.23,32.34,142155.0,32.1553,32.2349,32.0856,32.1951,142155.0
2023-11-21 12:05:00,32.34,32.34,32.21,32.27,107551.0,32.1951,32.1951,32.0657,32.1254,107551.0
2023-11-21 12:10:00,32.28,32.36,32.27,32.31,148656.0,32.1354,32.215,32.1254,32.1653,148656.0
2023-11-21 12:15:00,32.32,32.52,32.3,32.39,284236.0,32.1752,32.3743,32.1553,32.2449,284236.0
2023-11-21 12:20:00,32.39,32.42,32.3,32.39,86190.0,32.2449,32.2748,32.1553,32.2449,86190.0
2023-11-21 12:25:00,32.39,32.51,32.34,32.51,88493.0,32.2449,32.3644,32.1951,32.3644,88493.0
2023-11-21 12:30:00,32.52,32.56,32.49,32.51,48713.0,32.3743,32.4141,32.3445,32.3644,48713.0
2023-11-21 12:35:00,32.5,32.89,32.5,32.8,165768.0,32.3544,32.7427,32.3544,32.6531,165768.0
2023-11-21 12:40:00,32.8,32.9,32.75,32.82,75619.0,32.6531,32.7526,32.6033,32.673,75619.0
2023-11-21 12:45:00,32.82,32.82,32.63,32.7,72055.0,32.673,32.673,32.4838,32.5535,72055.0
2023-11-21 12:50:00,32.66,32.83,32.66,32.83,48817.0,32.5137,32.6829,32.5137,32.6829,48817.0
2023-11-21 12:55:00,32.83,32.94,32.82,32.88,86636.0,32.6829,32.7924,32.673,32.7327,86636.0
2023-11-21 13:00:00,32.88,32.89,32.76,32.77,61730.0,32.7327,32.7427,32.6132,32.6232,61730.0
2023-11-21 13:05:00,32.77,32.77,32.56,32.57,80790.0,32.6232,32.6232,32.4141,32.4241,80790.0
2023-11-21 13:10:00,32.57,32.74,32.57,32.66,97365.0,32.4241,32.5933,32.4241,32.5137,97365.0
2023-11-21 13:15:00,32.66,32.71,32.58,32.71,112397.0,32.5137,32.5635,32.4341,32.5635,112397.0
2023-11-21 13:20:00,32.7,32.79,32.65,32.77,68786.0,32.5535,32.6431,32.5037,32.6232,68786.0
2023-11-21 13:25:00,32.77,32.79,32.72,32.75,54890.0,32.6232,32.6431,32.5734,32.6033,54890.0
2023-11-21 13:30:00,32.75,32.88,32.74,32.8,87450.0,32.6033,32.7327,32.5933,32.6531,87450.0
2023-11-21 13:35:00,32.8,32.82,32.74,32.78,48378.0,32.6531,32.673,32.5933,32.6332,48378.0
2023-11-21 13:40:00,32.77,32.79,32.65,32.71,128544.0,32.6232,32.6431,32.5037,32.5635,128544.0
2023-11-21 13:45:00,32.7,32.71,32.56,32.71,82373.0,32.5535,32.5635,32.4141,32.5635,82373.0
2023-11-21 13:50:00,32.7,32.76,32.69,32.7,69869.0,32.5535,32.6132,32.5436,32.5535,69869.0
2023-11-21 13:55:00,32.7,32.73,32.66,32.67,49046.0,32.5535,32.5834,32.5137,32.5237,49046.0
2023-11-21 14:00:00,32.68,32.75,32.65,32.69,131637.0,32.5336,32.6033,32.5037,32.5436,131637.0
2023-11-21 14:05:00,32.7,32.7,32.66,32.68,93553.0,32.5535,32.5535,32.5137,32.5336,93553.0
2023-11-21 14:10:00,32.68,32.7,32.6,32.64,95675.0,32.5336,32.5535,32.454,32.4938,95675.0
2023-11-21 14:15:00,32.64,32.68,32.61,32.63,46790.0,32.4938,32.5336,32.4639,32.4838,46790.0
2023-11-21 14:20:00,32.63,32.77,32.63,32.76,71596.0,32.4838,32.6232,32.4838,32.6132,71596.0
2023-11-21 14:25:00,32.75,32.98,32.75,32.89,102279.0,32.6033,32.8323,32.6033,32.7427,102279.0
2023-11-21 14:30:00,32.89,32.91,32.76,32.77,72403.0,32.7427,32.7626,32.6132,32.6232,72403.0
2023-11-21 14:35:00,32.76,32.87,32.76,32.82,68592.0,32.6132,32.7228,32.6132,32.673,68592.0
2023-11-21 14:40:00,32.82,32.93,32.8,32.81,52092.0,32.673,32.7825,32.6531,32.663,52092.0
2023-11-21 14:45:00,32.81,32.85,32.7,32.71,59755.0,32.663,32.7028,32.5535,32.5635,59755.0
2023-11-21 14:50:00,32.7,32.8,32.69,32.8,62495.0,32.5535,32.6531,32.5436,32.6531,62495.0
2023-11-21 14:55:00,32.79,32.83,32.78,32.8,45460.0,32.6431,32.6829,32.6332,32.6531,45460.0
2023-11-21 15:00:00,32.8,32.91,32.8,32.88,96914.0,32.6531,32.7626,32.6531,32.7327,96914.0
2023-11-21 15:05:00,32.89,32.89,32.68,32.7,122891.0,32.7427,32.7427,32.5336,32.5535,122891.0
2023-11-21 15:10:00,32.7,32.84,32.7,32.79,78886.0,32.5535,32.6929,32.5535,32.6431,78886.0
2023-11-21 15:15:00,32.79,32.9,32.78,32.84,57576.0,32.6431,32.7526,32.6332,32.6929,57576.0
2023-11-21 15:20:00,32.84,32.93,32.83,32.91,71615.0,32.6929,32.7825,32.6829,32.7626,71615.0
2023-11-21 15:25:00,32.91,32.97,32.86,32.97,72841.0,32.7626,32.8223,32.7128,32.8223,72841.0
2023-11-21 15:30:00,32.97,33.0,32.87,32.88,92364.0,32.8223,32.8522,32.7228,32.7327,92364.0
2023-11-21 15:35:00,32.87,32.87,32.8,32.8,74968.0,32.7228,32.7228,32.6531,32.6531,74968.0
2023-11-21 15:40:00,32.8,32.82,32.7,32.72,165902.0,32.6531,32.673,32.5535,32.5734,165902.0
2023-11-21 15:45:00,32.72,32.74,32.68,32.68,136877.0,32.5734,32.5933,32.5336,32.5336,136877.0
2023-11-21 15:50:00,32.69,32.83,32.68,32.8,384456.0,32.5436,32.6829,32.5336,32.6531,384456.0
2023-11-21 15:55:00,32.8,32.81,32.73,32.77,507519.0,32.6531,32.663,32.5834,32.6232,507519.0
2023-11-22 09:30:00,34.06,34.77,34.01,34.44,665342.0,33.9074,34.6142,33.8576,34.2857,665342.0
2023-11-22 09:35:00,34.45,34.68,34.28,34.65,396120.0,34.2957,34.5246,34.1264,34.4948,396120.0
2023-11-22 09:40:00,34.66,34.73,34.55,34.72,255584.0,34.5047,34.5744,34.3952,34.5645,255584.0
2023-11-22 09:45:00,34.71,34.91,34.69,34.91,166292.0,34.5545,34.7536,34.5346,34.7536,166292.0
2023-11-22 09:50:00,34.91,35.05,34.7,34.84,282869.0,34.7536,34.893,34.5446,34.6839,282869.0
2023-11-22 09:55:00,34.87,35.14,34.86,35.12,150207.0,34.7138,34.9826,34.7038,34.9627,150207.0
2023-11-22 10:00:00,35.12,35.13,34.99,35.07,204173.0,34.9627,34.9726,34.8333,34.9129,204173.0
2023-11-22 10:05:00,35.08,35.25,35.07,35.2,225585.0,34.9229,35.0921,34.9129,35.0423,225585.0
2023-11-22 10:10:00,35.2,35.4,35.2,35.39,323594.0,35.0423,35.2414,35.0423,35.2315,323594.0
2023-11-22 10:15:00,35.4,35.41,35.22,35.31,409519.0,35.2414,35.2514,35.0622,35.1518,409519.0
2023-11-22 10:20:00,35.31,35.32,35.07,35.13,262311.0,35.1518,35.1618,34.9129,34.9726,262311.0
2023-11-22 10:25:00,35.13,35.3,35.12,35.25,180777.0,34.9726,35.1419,34.9627,35.0921,180777.0
2023-11-22 10:30:00,35.25,35.3,35.17,35.26,234750.0,35.0921,35.1419,35.0125,35.102,234750.0
2023-11-22 10:35:00,35.26,35.36,35.24,35.27,241483.0,35.102,35.2016,35.0821,35.112,241483.0
2023-11-22 10:40:00,35.27,35.34,35.09,35.1,170069.0,35.112,35.1817,34.9328,34.9428,170069.0
2023-11-22 10:45:00,35.1,35.1,34.94,35.0,205602.0,34.9428,34.9428,34.7835,34.8432,205602.0
2023-11-22 10:50:00,35.0,35.09,34.97,35.07,139322.0,34.8432,34.9328,34.8133,34.9129,139322.0
2023-11-22 10:55:00,35.08,35.08,34.99,35.02,237685.0,34.9229,34.9229,34.8333,34.8631,237685.0
2023-11-22 11:00:00,35.02,35.13,35.0,35.08,90299.0,34.8631,34.9726,34.8432,34.9229,90299.0
2023-11-22 11:05:00,35.08,35.08,34.97,35.01,92505.0,34.9229,34.9229,34.8133,34.8532,92505.0
2023-11-22 11:10:00,35.0,35.03,34.93,35.01,218323.0,34.8432,34.8731,34.7735,34.8532,218323.0
2023-11-22 11:15:00,35.01,35.04,34.8,34.8,180905.0,34.8532,34.883,34.6441,34.6441,180905.0
2023-11-22 11:20:00,34.8,34.89,34.7,34.73,99539.0,34.6441,34.7337,34.5446,34.5744,99539.0
2023-11-22 11:25:00,34.73,34.78,34.69,34.7,148828.0,34.5744,34.6242,34.5346,34.5446,148828.0
2023-11-22 11:30:00,34.7,34.7,34.48,34.52,198844.0,34.5446,34.5446,34.3255,34.3654,198844.0
2023-11-22 11:35:00,34.53,34.62,34.52,34.55,76102.0,34.3753,34.4649,34.3654,34.3952,76102.0
2023-11-22 11:40:00,34.56,34.64,34.55,34.61,104030.0,34.4052,34.4848,34.3952,34.455,104030.0
2023-11-22 11:45:00,34.62,34.66,34.55,34.59,107700.0,34.4649,34.5047,34.3952,34.4351,107700.0
2023-11-22 11:50:00,34.6,34.65,34.55,34.55,57877.0,34.445,34.4948,34.3952,34.3952,57877.0
2023-11-22 11:55:00,34.55,34.6,34.47,34.55,256465.0,34.3952,34.445,34.3156,34.3952,256465.0
2023-11-22 12:00:00,34.55,34.59,34.33,34.34,179773.0,34.3952,34.4351,34.1762,34.1862,179773.0
2023-11-22 12:05:00,34.34,34.56,34.29,34.54,205041.0,34.1862,34.4052,34.1364,34.3853,205041.0
2023-11-22 12:10:00,34.54,34.71,34.52,34.67,42614.0,34.3853,34.5545,34.3654,34.5147,42614.0
2023-11-22 12:15:00,34.68,34.75,34.54,34.75,75348.0,34.5246,34.5943,34.3853,34.5943,75348.0
2023-11-22 12:20:00,34.75,34.96,34.73,34.86,91613.0,34.5943,34.8034,34.5744,34.7038,91613.0
2023-11-22 12:25:00,34.86,34.99,34.84,34.96,75877.0,34.7038,34.8333,34.6839,34.8034,75877.0
2023-11-22 12:30:00,34.95,35.0,34.89,34.95,73661.0,34.7934,34.8432,34.7337,34.7934,73661.0
2023-11-22 12:35:00,34.95,34.96,34.82,34.88,62489.0,34.7934,34.8034,34.664,34.7238,62489.0
2023-11-22 12:40:00,34.88,34.98,34.87,34.97,47561.0,34.7238,34.8233,34.7138,34.8133,47561.0
2023-11-22 12:45:00,34.97,35.03,34.96,35.03,52595.0,34.8133,34.8731,34.8034,34.8731,52595.0
2023-11-22 12:50:00,35.02,35.08,35.02,35.07,25846.0,34.8631,34.9229,34.8631,34.9129,25846.0
2023-11-22 12:55:00,35.07,35.07,34.97,34.98,42488.0,34.9129,34.9129,34.8133,34.8233,42488.0
2023-11-22 13:00:00,34.98,35.01,34.91,34.91,51449.0,34.8233,34.8532,34.7536,34.7536,51449.0
2023-11-22 13:05:00,34.91,35.0,34.91,34.98,21058.0,34.7536,34.8432,34.7536,34.8233,21058.0
2023-11-22 13:10:00,34.98,35.0,34.91,34.91,52083.0,34.8233,34.8432,34.7536,34.7536,52083.0
2023-11-22 13:15:00,34.91,34.92,34.85,34.88,32225.0,34.7536,34.7636,34.6939,34.7238,32225.0
2023-11-22 13:20:00,34.89,34.89,34.82,34.83,50336.0,34.7337,34.7337,34.664,34.674,50336.0
2023-11-22 13:25:00,34.83,34.87,34.79,34.82,50054.0,34.674,34.7138,34.6342,34.664,50054.0
2023-11-22 13:30:00,34.82,34.87,34.74,34.79,52133.0,34.664,34.7138,34.5844,34.6342,52133.0
2023-11-22 13:35:00,34.79,34.79,34.71,34.72,58070.0,34.6342,34.6342,34.5545,34.5645,58070.0
2023-11-22 13:40:00,34.72,34.81,34.71,34.74,86593.0,34.5645,34.6541,34.5545,34.5844,86593.0
2023-11-22 13:45:00,34.74,34.85,34.73,34.77,97216.0,34.5844,34.6939,34.5744,34.6142,97216.0
2023-11-22 13:50:00,34.77,34.8,34.67,34.73,147903.0,34.6142,34.6441,34.5147,34.5744,147903.0
2023-11-22 13:55:00,34.73,34.84,34.72,34.8,85780.0,34.5744,34.6839,34.5645,34.6441,85780.0
2023-11-22 14:00:00,34.81,34.86,34.8,34.84,72800.0,34.6541,34.7038,34.6441,34.6839,72800.0
2023-11-22 14:05:00,34.84,34.9,34.81,34.9,68675.0,34.6839,34.7437,34.6541,34.7437,68675.0
2023-11-22 14:10:00,34.9,34.9,34.81,34.84,106947.0,34.7437,34.7437,34.6541,34.6839,106947.0
2023-11-22 14:15:00,34.84,34.91,34.83,34.84,39225.0,34.6839,34.7536,34.674,34.6839,39225.0
2023-11-22 14:20:00,34.84,34.89,34.84,34.89,52768.0,34.6839,34.7337,34.6839,34.7337,52768.0
2023-11-22 14:25:00,34.89,34.94,34.85,34.87,56182.0,34.7337,34.7835,34.6939,34.7138,56182.0
2023-11-22 14:30:00,34.87,34.95,34.86,34.95,45350.0,34.7138,34.7934,34.7038,34.7934,45350.0
2023-11-22 14:35:00,34.95,35.0,34.88,34.91,131088.0,34.7934,34.8432,34.7238,34.7536,131088.0
2023-11-22 14:40:00,34.91,34.96,34.89,34.95,58921.0,34.7536,34.8034,34.7337,34.7934,58921.0
2023-11-22 14:45:00,34.95,34.96,34.87,34.91,67061.0,34.7934,34.8034,34.7138,34.7536,67061.0
2023-11-22 14:50:00,34.91,34.93,34.86,34.93,52455.0,34.7536,34.7735,34.7038,34.7735,52455.0
2023-11-22 14:55:00,34.93,35.0,34.92,35.0,45790.0,34.7735,34.8432,34.7636,34.8432,45790.0
2023-11-22 15:00:00,35.0,35.04,34.99,35.0,53813.0,34.8432,34.883,34.8333,34.8432,53813.0
2023-11-22 15:05:00,35.0,35.05,34.96,34.97,44428.0,34.8432,34.893,34.8034,34.8133,44428.0
2023-11-22 15:10:00,34.97,34.97,34.86,34.89,77449.0,34.8133,34.8133,34.7038,34.7337,77449.0
2023-11-22 15:15:00,34.89,34.95,34.88,34.93,69670.0,34.7337,34.7934,34.7238,34.7735,69670.0
2023-11-22 15:20:00,34.93,35.02,34.92,35.02,87880.0,34.7735,34.8631,34.7636,34.8631,87880.0
2023-11-22 15:25:00,35.02,35.02,34.96,35.01,67130.0,34.8631,34.8631,34.8034,34.8532,67130.0
2023-11-22 15:30:00,35.01,35.02,34.99,35.01,65964.0,34.8532,34.8631,34.8333,34.8532,65964.0
2023-11-22 15:35:00,35.01,35.01,34.97,35.01,69531.0,34.8532,34.8532,34.8133,34.8532,69531.0
2023-11-22 15:40:00,35.01,35.01,35.0,35.01,67375.0,34.8532,34.8532,34.8432,34.8532,67375.0
2023-11-22 15:45:00,35.01,35.01,34.86,34.9,184576.0,34.8532,34.8532,34.7038,34.7437,184576.0
2023-11-22 15:50:00,34.89,35.0,34.88,34.98,237705.0,34.7337,34.8432,34.7238,34.8233,237705.0
2023-11-22 15:55:00,34.98,35.01,34.91,34.92,513042.0,34.8233,34.8532,34.7536,34.7636,513042.0
2023-11-24 09:30:00,35.0,35.34,34.89,35.26,162010.0,34.8432,35.1817,34.7337,35.102,162010.0
2023-11-24 09:35:00,35.27,35.28,35.13,35.25,120580.0,35.112,35.122,34.9726,35.0921,120580.0
2023-11-24 09:40:00,35.25,35.32,35.21,35.26,52083.0,35.0921,35.1618,35.0523,35.102,52083.0
2023-11-24 09:45:00,35.28,35.3,35.22,35.3,66078.0,35.122,35.1419,35.0622,35.1419,66078.0
2023-11-24 09:50:00,35.3,35.39,35.2,35.27,58386.0,35.1419,35.2315,35.0423,35.112,58386.0
2023-11-24 09:55:00,35.27,35.27,35.16,35.18,25065.0,35.112,35.112,35.0025,35.0224,25065.0
2023-11-24 10:00:00,35.18,35.25,35.17,35.22,33248.0,35.0224,35.0921,35.0125,35.0622,33248.0
2023-11-24 10:05:00,35.22,35.27,35.17,35.23,24795.0,35.0622,35.112,35.0125,35.0722,24795.0
2023-11-24 10:10:00,35.23,35.29,35.22,35.28,90974.0,35.0722,35.1319,35.0622,35.122,90974.0
2023-11-24 10:15:00,35.28,35.36,35.25,35.3,35047.0,35.122,35.2016,35.0921,35.1419,35047.0
2023-11-24 10:20:00,35.31,35.36,35.24,35.29,77689.0,35.1518,35.2016,35.0821,35.1319,77689.0
2023-11-24 10:25:00,35.29,35.38,35.29,35.3,66412.0,35.1319,35.2215,35.1319,35.1419,66412.0
2023-11-24 10:30:00,35.3,35.36,35.27,35.3,78290.0,35.1419,35.2016,35.112,35.1419,78290.0
2023-11-24 10:35:00,35.3,35.32,35.25,35.3,102101.0,35.1419,35.1618,35.0921,35.1419,102101.0
2023-11-24 10:40:00,35.3,35.34,35.29,35.33,59191.0,35.1419,35.1817,35.1319,35.1717,59191.0
2023-11-24 10:45:00,35.33,35.39,35.32,35.39,42166.0,35.1717,35.2315,35.1618,35.2315,42166.0
2023-11-24 10:50:00,35.39,35.4,35.34,35.34,43853.0,35.2315,35.2414,35.1817,35.1817,43853.0
2023-11-24 10:55:00,35.34,35.42,35.32,35.41,43966.0,35.1817,35.2613,35.1618,35.2514,43966.0
2023-11-24 11:00:00,35.41,35.42,35.39,35.41,60590.0,35.2514,35.2613,35.2315,35.2514,60590.0
2023-11-24 11:05:00,35.41,35.52,35.4,35.48,146784.0,35.2514,35.3609,35.2414,35.3211,146784.0
2023-11-24 11:10:00,35.48,35.52,35.46,35.47,85085.0,35.3211,35.3609,35.3012,35.3111,85085.0
2023-11-24 11:15:00,35.47,35.53,35.46,35.5,69212.0,35.3111,35.3708,35.3012,35.341,69212.0
2023-11-24 11:20:00,35.51,35.55,35.5,35.52,29182.0,35.3509,35.3907,35.341,35.3609,29182.0
2023-11-24 11:25:00,35.52,35.55,35.46,35.48,50981.0,35.3609,35.3907,35.3012,35.3211,50981.0
2023-11-24 11:30:00,35.48,35.52,35.43,35.48,53257.0,35.3211,35.3609,35.2713,35.3211,53257.0
2023-11-24 11:35:00,35.49,35.5,35.42,35.45,124471.0,35.331,35.341,35.2613,35.2912,124471.0
2023-11-24 11:40:00,35.45,35.54,35.43,35.52,97359.0,35.2912,35.3808,35.2713,35.3609,97359.0
2023-11-24 11:45:00,35.52,35.55,35.49,35.5,29035.0,35.3609,35.3907,35.331,35.341,29035.0
2023-11-24 11:50:00,35.5,35.52,35.46,35.48,49080.0,35.341,35.3609,35.3012,35.3211,49080.0
2023-11-24 11:55:00,35.48,35.52,35.45,35.46,72443.0,35.3211,35.3609,35.2912,35.3012,72443.0
2023-11-24 12:00:00,35.47,35.5,35.3,35.32,217071.0,35.3111,35.341,35.1419,35.1618,217071.0
2023-11-24 12:05:00,35.32,35.35,35.28,35.34,76157.0,35.1618,35.1916,35.122,35.1817,76157.0
2023-11-24 12:10:00,35.34,35.37,35.31,35.35,80207.0,35.1817,35.2116,35.1518,35.1916,80207.0
2023-11-24 12:15:00,35.35,35.36,35.32,35.36,96091.0,35.1916,35.2016,35.1618,35.2016,96091.0
2023-11-24 12:20:00,35.35,35.38,35.34,35.38,93794.0,35.1916,35.2215,35.1817,35.2215,93794.0
2023-11-24 12:25:00,35.38,35.46,35.35,35.41,116911.0,35.2215,35.3012,35.1916,35.2514,116911.0
2023-11-24 12:30:00,35.41,35.51,35.4,35.51,57785.0,35.2514,35.3509,35.2414,35.3509,57785.0
2023-11-24 12:35:00,35.51,35.53,35.45,35.47,58614.0,35.3509,35.3708,35.2912,35.3111,58614.0
2023-11-24 12:40:00,35.47,35.52,35.45,35.45,59251.0,35.3111,35.3609,35.2912,35.2912,59251.0
2023-11-24 12:45:00,35.44,35.47,35.37,35.42,83359.0,35.2812,35.3111,35.2116,35.2613,83359.0
2023-11-24 12:50:00,35.42,35.42,35.26,35.27,103561.0,35.2613,35.2613,35.102,35.112,103561.0
2023-11-24 12:55:00,35.27,35.38,35.27,35.37,235509.0,35.112,35.2215,35.112,35.2116,235509.0
2023-11-27 09:30:00,35.37,35.46,35.25,35.31,104734.0,35.2116,35.3012,35.0921,35.1518,104734.0
2023-11-27 09:35:00,35.32,35.46,35.3,35.45,67532.0,35.1618,35.3012,35.1419,35.2912,67532.0
2023-11-27 09:40:00,35.46,35.47,35.36,35.39,65486.0,35.3012,35.3111,35.2016,35.2315,65486.0
2023-11-27 09:45:00,35.39,35.42,35.33,35.34,87319.0,35.2315,35.2613,35.1717,35.1817,87319.0
2023-11-27 09:50:00,35.33,35.41,35.31,35.39,46184.0,35.1717,35.2514,35.1518,35.2315,46184.0
2023-11-27 09:55:00,35.39,35.47,35.38,35.43,45040.0,35.2315,35.3111,35.2215,35.2713,45040.0
2023-11-27 10:00:00,35.44,35.47,35.34,35.34,100203.0,35.2812,35.3111,35.1817,35.1817,100203.0
2023-11-27 10:05:00,35.34,35.43,35.34,35.43,105649.0,35.1817,35.2713,35.1817,35.2713,105649.0
2023-11-27 10:10:00,35.43,35.48,35.4,35.43,64733.0,35.2713,35.3211,35.2414,35.2713,64733.0
2023-11-27 10:15:00,35.44,35.47,35.37,35.38,45631.0,35.2812,35.3111,35.2116,35.2215,45631.0
2023-11-27 10:20:00,35.38,35.45,35.36,35.38,45591.0,35.2215,35.2912,35.2016,35.2215,45591.0
2023-11-27 10:25:00,35.38,35.46,35.36,35.44,49064.0,35.2215,35.3012,35.2016,35.2812,49064.0
2023-11-27 10:30:00,35.45,35.53,35.44,35.52,51014.0,35.2912,35.3708,35.2812,35.3609,51014.0
2023-11-27 10:35:00,35.51,35.55,35.45,35.5,73178.0,35.3509,35.3907,35.2912,35.341,73178.0
2023-11-27 10:40:00,35.5,35.53,35.46,35.51,39723.0,35.341,35.3708,35.3012,35.3509,39723.0
2023-11-27 10:45:00,35.51,35.52,35.44,35.49,41579.0,35.3509,35.3609,35.2812,35.331,41579.0
2023-11-27 10:50:00,35.5,35.5,35.43,35.45,37443.0,35.341,35.341,35.2713,35.2912,37443.0
2023-11-27 10:55:00,35.44,35.48,35.44,35.47,60997.0,35.2812,35.3211,35.2812,35.3111,60997.0
2023-11-27 11:00:00,35.46,35.48,35.4,35.44,77357.0,35.3012,35.3211,35.2414,35.2812,77357.0
2023-11-27 11:05:00,35.44,35.47,35.38,35.41,86762.0,35.2812,35.3111,35.2215,35.2514,86762.0
2023-11-27 11:10:00,35.41,35.43,35.3,35.39,67298.0,35.2514,35.2713,35.1419,35.2315,67298.0
2023-11-27 11:15:00,35.39,35.4,35.32,35.38,22247.0,35.2315,35.2414,35.1618,35.2215,22247.0
2023-11-27 11:20:00,35.39,35.4,35.35,35.4,35477.0,35.2315,35.2414,35.1916,35.2414,35477.0
2023-11-27 11:25:00,35.4,35.42,35.38,35.39,13579.0,35.2414,35.2613,35.2215,35.2315,13579.0
2023-11-27 11:30:00,35.39,35.4,35.35,35.36,22687.0,35.2315,35.2414,35.1916,35.2016,22687.0
2023-11-27 11:35:00,35.36,35.39,35.34,35.39,33342.0,35.2016,35.2315,35.1817,35.2315,33342.0
2023-11-27 11:40:00,35.39,35.41,35.35,35.36,9526.0,35.2315,35.2514,35.1916,35.2016,9526.0
2023-11-27 11:45:00,35.37,35.39,35.34,35.39,12606.0,35.2116,35.2315,35.1817,35.2315,12606.0
2023-11-27 11:50:00,35.4,35.4,35.36,35.38,15534.0,35.2414,35.2414,35.2016,35.2215,15534.0
2023-11-27 11:55:00,35.38,35.39,35.34,35.36,13439.0,35.2215,35.2315,35.1817,35.2016,13439.0
2023-11-27 12:00:00,35.35,35.4,35.34,35.39,8520.0,35.1916,35.2414,35.1817,35.2315,8520.0
2023-11-27 12:05:00,35.38,35.43,35.36,35.43,26202.0,35.2215,35.2713,35.2016,35.2713,26202.0
2023-11-27 12:10:00,35.42,35.47,35.41,35.45,32703.0,35.2613,35.3111,35.2514,35.2912,32703.0
2023-11-27 12:15:00,35.46,35.48,35.45,35.48,18638.0,35.3012,35.3211,35.2912,35.3211,18638.0
2023-11-27 12:20:00,35.48,35.5,35.46,35.49,9629.0,35.3211,35.341,35.3012,35.331,9629.0
2023-11-27 12:25:00,35.48,35.51,35.45,35.49,19886.0,35.3211,35.3509,35.2912,35.331,19886.0
2023-11-27 12:30:00,35.49,35.49,35.46,35.46,15484.0,35.331,35.331,35.3012,35.3012,15484.0
2023-11-27 12:35:00,35.46,35.46,35.44,35.45,6774.0,35.3012,35.3012,35.2812,35.2912,6774.0
2023-11-27 12:40:00,35.45,35.47,35.43,35.47,19555.0,35.2912,35.3111,35.2713,35.3111,19555.0
2023-11-27 12:45:00,35.46,35.48,35.45,35.45,11324.0,35.3012,35.3211,35.2912,35.2912,11324.0
2023-11-27 12:50:00,35.45,35.47,35.42,35.45,18167.0,35.2912,35.3111,35.2613,35.2912,18167.0
2023-11-27 12:55:00,35.45,35.5,35.44,35.48,13023.0,35.2912,35.341,35.2812,35.3211,13023.0
2023-11-27 13:00:00,35.48,35.49,35.45,35.47,24982.0,35.3211,35.331,35.2912,35.3111,24982.0
2023-11-27 13:05:00,35.47,35.51,35.47,35.48,16563.0,35.3111,35.3509,35.3111,35.3211,16563.0
2023-11-27 13:10:00,35.48,35.51,35.48,35.5,7120.0,35.3211,35.3509,35.3211,35.341,7120.0
2023-11-27 13:15:00,35.5,35.51,35.49,35.51,7221.0,35.341,35.3509,35.331,35.3509,7221.0
2023-11-27 13:20:00,35.5,35.5,35.43,35.45,33010.0,35.341,35.341,35.2713,35.2912,33010.0
2023-11-27 13:25:00,35.45,35.47,35.43,35.45,28748.0,35.2912,35.3111,35.2713,35.2912,28748.0
2023-11-27 13:30:00,35.45,35.46,35.43,35.44,29384.0,35.2912,35.3012,35.2713,35.2812,29384.0
2023-11-27 13:35:00,35.44,35.47,35.43,35.45,52018.0,35.2812,35.3111,35.2713,35.2912,52018.0
2023-11-27 13:40:00,35.45,35.47,35.44,35.45,30620.0,35.2912,35.3111,35.2812,35.2912,30620.0
2023-11-27 13:45:00,35.44,35.46,35.44,35.45,15697.0,35.2812,35.3012,35.2812,35.2912,15697.0
2023-11-27 13:50:00,35.45,35.47,35.44,35.47,22545.0,35.2912,35.3111,35.2812,35.3111,22545.0
2023-11-27 13:55:00,35.47,35.5,35.44,35.45,35719.0,35.3111,35.341,35.2812,35.2912,35719.0
2023-11-27 14:00:00,35.45,35.46,35.44,35.45,36920.0,35.2912,35.3012,35.2812,35.2912,36920.0
2023-11-27 14:05:00,35.45,35.46,35.42,35.45,99805.0,35.2912,35.3012,35.2613,35.2912,99805.0
2023-11-27 14:10:00,35.46,35.47,35.44,35.45,21673.0,35.3012,35.3111,35.2812,35.2912,21673.0
2023-11-27 14:15:00,35.45,35.46,35.44,35.45,19794.0,35.2912,35.3012,35.2812,35.2912,19794.0
2023-11-27 14:20:00,35.45,35.47,35.44,35.47,50386.0,35.2912,35.3111,35.2812,35.3111,50386.0
2023-11-27 14:25:00,35.47,35.5,35.46,35.48,27912.0,35.3111,35.341,35.3012,35.3211,27912.0
2023-11-27 14:30:00,35.48,35.5,35.47,35.48,24926.0,35.3211,35.341,35.3111,35.3211,24926.0
2023-11-27 14:35:00,35.48,35.49,35.47,35.48,13993.0,35.3211,35.331,35.3111,35.3211,13993.0
2023-11-27 14:40:00,35.48,35.5,35.45,35.46,36837.0,35.3211,35.341,35.2912,35.3012,36837.0
2023-11-27 14:45:00,35.47,35.48,35.45,35.46,33593.0,35.3111,35.3211,35.2912,35.3012,33593.0
2023-11-27 14:50:00,35.47,35.53,35.47,35.52,29161.0,35.3111,35.3708,35.3111,35.3609,29161.0
2023-11-27 14:55:00,35.52,35.54,35.5,35.52,22168.0,35.3609,35.3808,35.341,35.3609,22168.0
2023-11-27 15:00:00,35.52,35.54,35.51,35.54,15801.0,35.3609,35.3808,35.3509,35.3808,15801.0
2023-11-27 15:05:00,35.55,35.57,35.54,35.56,16367.0,35.3907,35.4107,35.3808,35.4007,16367.0
2023-11-27 15:10:00,35.57,35.6,35.55,35.57,24399.0,35.4107,35.4405,35.3907,35.4107,24399.0
2023-11-27 15:15:00,35.57,35.57,35.53,35.53,23831.0,35.4107,35.4107,35.3708,35.3708,23831.0
2023-11-27 15:20:00,35.54,35.58,35.54,35.55,20520.0,35.3808,35.4206,35.3808,35.3907,20520.0
2023-11-27 15:25:00,35.55,35.58,35.54,35.57,15643.0,35.3907,35.4206,35.3808,35.4107,15643.0
2023-11-27 15:30:00,35.57,35.58,35.52,35.53,24870.0,35.4107,35.4206,35.3609,35.3708,24870.0
2023-11-27 15:35:00,35.53,35.53,35.48,35.51,90063.0,35.3708,35.3708,35.3211,35.3509,90063.0
2023-11-27 15:40:00,35.51,35.52,35.46,35.47,38707.0,35.3509,35.3609,35.3012,35.3111,38707.0
2023-11-27 15:45:00,35.46,35.51,35.46,35.5,51866.0,35.3012,35.3509,35.3012,35.341,51866.0
2023-11-27 15:50:00,35.51,35.52,35.47,35.5,143708.0,35.3509,35.3609,35.3111,35.341,143708.0
2023-11-27 15:55:00,35.5,35.53,35.45,35.53,331960.0,35.341,35.3708,35.2912,35.3708,331960.0
2023-11-28 09:30:00,35.36,35.68,35.36,35.66,100860.0,35.2016,35.5202,35.2016,35.5003,100860.0
2023-11-28 09:35:00,35.66,35.66,35.46,35.48,55501.0,35.5003,35.5003,35.3012,35.3211,55501.0
2023-11-28 09:40:00,35.49,35.54,35.36,35.43,97743.0,35.331,35.3808,35.2016,35.2713,97743.0
2023-11-28 09:45:00,35.41,35.55,35.41,35.48,51204.0,35.2514,35.3907,35.2514,35.3211,51204.0
2023-11-28 09:50:00,35.48,35.48,35.33,35.4,103422.0,35.3211,35.3211,35.1717,35.2414,103422.0
2023-11-28 09:55:00,35.41,35.49,35.4,35.44,34257.0,35.2514,35.331,35.2414,35.2812,34257.0
2023-11-28 10:00:00,35.44,35.44,35.3,35.4,70758.0,35.2812,35.2812,35.1419,35.2414,70758.0
2023-11-28 10:05:00,35.4,35.47,35.37,35.46,91824.0,35.2414,35.3111,35.2116,35.3012,91824.0
2023-11-28 10:10:00,35.46,35.47,35.39,35.43,61039.0,35.3012,35.3111,35.2315,35.2713,61039.0
2023-11-28 10:15:00,35.44,35.52,35.44,35.52,37294.0,35.2812,35.3609,35.2812,35.3609,37294.0
2023-11-28 10:20:00,35.52,35.54,35.45,35.49,22301.0,35.3609,35.3808,35.2912,35.331,22301.0
2023-11-28 10:25:00,35.48,35.5,35.45,35.5,53990.0,35.3211,35.341,35.2912,35.341,53990.0
2023-11-28 10:30:00,35.5,35.54,35.45,35.48,38794.0,35.341,35.3808,35.2912,35.3211,38794.0
2023-11-28 10:35:00,35.48,35.52,35.47,35.48,24576.0,35.3211,35.3609,35.3111,35.3211,24576.0
2023-11-28 10:40:00,35.49,35.57,35.49,35.57,16017.0,35.331,35.4107,35.331,35.4107,16017.0
2023-11-28 10:45:00,35.57,35.58,35.54,35.55,29231.0,35.4107,35.4206,35.3808,35.3907,29231.0
2023-11-28 10:50:00,35.54,35.55,35.51,35.54,13655.0,35.3808,35.3907,35.3509,35.3808,13655.0
2023-11-28 10:55:00,35.54,35.54,35.5,35.52,27748.0,35.3808,35.3808,35.341,35.3609,27748.0
2023-11-28 11:00:00,35.51,35.56,35.5,35.55,31069.0,35.3509,35.4007,35.341,35.3907,31069.0
2023-11-28 11:05:00,35.55,35.59,35.53,35.55,30123.0,35.3907,35.4306,35.3708,35.3907,30123.0
2023-11-28 11:10:00,35.54,35.58,35.51,35.58,35868.0,35.3808,35.4206,35.3509,35.4206,35868.0
2023-11-28 11:15:00,35.58,35.61,35.56,35.59,38949.0,35.4206,35.4505,35.4007,35.4306,38949.0
2023-11-28 11:20:00,35.59,35.6,35.56,35.58,21613.0,35.4306,35.4405,35.4007,35.4206,21613.0
2023-11-28 11:25:00,35.57,35.61,35.55,35.59,27570.0,35.4107,35.4505,35.3907,35.4306,27570.0
2023-11-28 11:30:00,35.58,35.61,35.57,35.59,33001.0,35.4206,35.4505,35.4107,35.4306,33001.0
2023-11-28 11:35:00,35.59,35.63,35.58,35.62,32493.0,35.4306,35.4704,35.4206,35.4604,32493.0
2023-11-28 11:40:00,35.62,35.64,35.57,35.6,40671.0,35.4604,35.4803,35.4107,35.4405,40671.0
2023-11-28 11:45:00,35.61,35.61,35.43,35.45,27630.0,35.4505,35.4505,35.2713,35.2912,27630.0
2023-11-28 11:50:00,35.45,35.49,35.43,35.46,39170.0,35.2912,35.331,35.2713,35.3012,39170.0
2023-11-28 11:55:00,35.45,35.47,35.41,35.43,18608.0,35.2912,35.3111,35.2514,35.2713,18608.0
2023-11-28 12:00:00,35.42,35.44,35.38,35.41,20617.0,35.2613,35.2812,35.2215,35.2514,20617.0
2023-11-28 12:05:00,35.41,35.45,35.4,35.41,30642.0,35.2514,35.2912,35.2414,35.2514,30642.0
2023-11-28 12:10:00,35.41,35.45,35.37,35.41,27989.0,35.2514,35.2912,35.2116,35.2514,27989.0
2023-11-28 12:15:00,35.42,35.45,35.34,35.34,72999.0,35.2613,35.2912,35.1817,35.1817,72999.0
2023-11-28 12:20:00,35.34,35.35,35.28,35.34,59155.0,35.1817,35.1916,35.122,35.1817,59155.0
2023-11-28 12:25:00,35.34,35.34,35.3,35.31,49837.0,35.1817,35.1817,35.1419,35.1518,49837.0
2023-11-28 12:30:00,35.32,35.32,35.28,35.29,28415.0,35.1618,35.1618,35.122,35.1319,28415.0
2023-11-28 12:35:00,35.3,35.32,35.21,35.25,62056.0,35.1419,35.1618,35.0523,35.0921,62056.0
2023-11-28 12:40:00,35.25,35.3,35.23,35.25,29685.0,35.0921,35.1419,35.0722,35.0921,29685.0
2023-11-28 12:45:00,35.25,35.26,35.22,35.26,14401.0,35.0921,35.102,35.0622,35.102,14401.0
2023-11-28 12:50:00,35.26,35.33,35.23,35.32,31099.0,35.102,35.1717,35.0722,35.1618,31099.0
2023-11-28 12:55:00,35.32,35.33,35.28,35.32,13172.0,35.1618,35.1717,35.122,35.1618,13172.0
2023-11-28 13:00:00,35.32,35.32,35.24,35.27,19140.0,35.1618,35.1618,35.0821,35.112,19140.0
2023-11-28 13:05:00,35.27,35.32,35.27,35.29,14995.0,35.112,35.1618,35.112,35.1319,14995.0
2023-11-28 13:10:00,35.3,35.31,35.27,35.3,15424.0,35.1419,35.1518,35.112,35.1419,15424.0
2023-11-28 13:15:00,35.3,35.31,35.27,35.3,14011.0,35.1419,35.1518,35.112,35.1419,14011.0
2023-11-28 13:20:00,35.3,35.31,35.28,35.29,21611.0,35.1419,35.1518,35.122,35.1319,21611.0
2023-11-28 13:25:00,35.29,35.32,35.28,35.3,13892.0,35.1319,35.1618,35.122,35.1419,13892.0
2023-11-28 13:30:00,35.31,35.35,35.3,35.33,34854.0,35.1518,35.1916,35.1419,35.1717,34854.0
2023-11-28 13:35:00,35.34,35.35,35.25,35.27,19046.0,35.1817,35.1916,35.0921,35.112,19046.0
2023-11-28 13:40:00,35.28,35.3,35.25,35.29,16797.0,35.122,35.1419,35.0921,35.1319,16797.0
2023-11-28 13:45:00,35.29,35.35,35.28,35.34,38859.0,35.1319,35.1916,35.122,35.1817,38859.0
2023-11-28 13:50:00,35.34,35.35,35.31,35.34,20683.0,35.1817,35.1916,35.1518,35.1817,20683.0
2023-11-28 13:55:00,35.34,35.37,35.32,35.34,27578.0,35.1817,35.2116,35.1618,35.1817,27578.0
2023-11-28 14:00:00,35.34,35.36,35.33,35.34,10842.0,35.1817,35.2016,35.1717,35.1817,10842.0
2023-11-28 14:05:00,35.35,35.35,35.33,35.35,16624.0,35.1916,35.1916,35.1717,35.1916,16624.0
2023-11-28 14:10:00,35.34,35.36,35.32,35.33,24278.0,35.1817,35.2016,35.1618,35.1717,24278.0
2023-11-28 14:15:00,35.34,35.35,35.32,35.34,23333.0,35.1817,35.1916,35.1618,35.1817,23333.0
2023-11-28 14:20:00,35.34,35.36,35.29,35.32,33541.0,35.1817,35.2016,35.1319,35.1618,33541.0
2023-11-28 14:25:00,35.32,35.34,35.3,35.33,60879.0,35.1618,35.1817,35.1419,35.1717,60879.0
2023-11-28 14:30:00,35.33,35.33,35.29,35.3,82018.0,35.1717,35.1717,35.1319,35.1419,82018.0
2023-11-28 14:35:00,35.3,35.34,35.29,35.34,30821.0,35.1419,35.1817,35.1319,35.1817,30821.0
2023-11-28 14:40:00,35.34,35.35,35.3,35.3,51739.0,35.1817,35.1916,35.1419,35.1419,51739.0
2023-11-28 14:45:00,35.31,35.33,35.3,35.33,33504.0,35.1518,35.1717,35.1419,35.1717,33504.0
2023-11-28 14:50:00,35.33,35.38,35.32,35.35,27663.0,35.1717,35.2215,35.1618,35.1916,27663.0
2023-11-28 14:55:00,35.34,35.36,35.34,35.35,15927.0,35.1817,35.2016,35.1817,35.1916,15927.0
2023-11-28 15:00:00,35.35,35.37,35.29,35.3,50842.0,35.1916,35.2116,35.1319,35.1419,50842.0
2023-11-28 15:05:00,35.3,35.35,35.3,35.3,45442.0,35.1419,35.1916,35.1419,35.1419,45442.0
2023-11-28 15:10:00,35.3,35.36,35.3,35.35,65162.0,35.1419,35.2016,35.1419,35.1916,65162.0
2023-11-28 15:15:00,35.34,35.36,35.32,35.34,30923.0,35.1817,35.2016,35.1618,35.1817,30923.0
2023-11-28 15:20:00,35.34,35.35,35.3,35.34,59822.0,35.1817,35.1916,35.1419,35.1817,59822.0
2023-11-28 15:25:00,35.34,35.37,35.31,35.33,64815.0,35.1817,35.2116,35.1518,35.1717,64815.0
2023-11-28 15:30:00,35.33,35.34,35.29,35.33,89497.0,35.1717,35.1817,35.1319,35.1717,89497.0
2023-11-28 15:35:00,35.33,35.37,35.32,35.34,83666.0,35.1717,35.2116,35.1618,35.1817,83666.0
2023-11-28 15:40:00,35.34,35.37,35.32,35.34,75329.0,35.1817,35.2116,35.1618,35.1817,75329.0
2023-11-28 15:45:00,35.34,35.37,35.33,35.36,111514.0,35.1817,35.2116,35.1717,35.2016,111514.0
2023-11-28 15:50:00,35.35,35.37,35.32,35.36,256208.0,35.1916,35.2116,35.1618,35.2016,256208.0
2023-11-28 15:55:00,35.36,35.43,35.34,35.43,461959.0,35.2016,35.2713,35.1817,35.2713,461959.0
2023-11-29 09:30:00,34.82,35.03,34.81,35.03,194155.0,34.664,34.8731,34.6541,34.8731,194155.0
2023-11-29 09:35:00,35.02,35.11,34.97,35.09,57948.0,34.8631,34.9527,34.8133,34.9328,57948.0
2023-11-29 09:40:00,35.07,35.17,35.03,35.05,58597.0,34.9129,35.0125,34.8731,34.893,58597.0
2023-11-29 09:45:00,35.05,35.09,34.89,34.95,80405.0,34.893,34.9328,34.7337,34.7934,80405.0
2023-11-29 09:50:00,34.94,34.99,34.91,34.95,67619.0,34.7835,34.8333,34.7536,34.7934,67619.0
2023-11-29 09:55:00,34.95,35.01,34.91,34.99,95000.0,34.7934,34.8532,34.7536,34.8333,95000.0
2023-11-29 10:00:00,34.98,35.02,34.83,34.84,94574.0,34.8233,34.8631,34.674,34.6839,94574.0
2023-11-29 10:05:00,34.84,34.86,34.68,34.83,80454.0,34.6839,34.7038,34.5246,34.674,80454.0
2023-11-29 10:10:00,34.84,34.97,34.83,34.9,48758.0,34.6839,34.8133,34.674,34.7437,48758.0
2023-11-29 10:15:00,34.91,34.97,34.85,34.97,49669.0,34.7536,34.8133,34.6939,34.8133,49669.0
2023-11-29 10:20:00,34.95,35.03,34.94,34.98,46857.0,34.7934,34.8731,34.7835,34.8233,46857.0
2023-11-29 10:25:00,34.98,35.02,34.91,35.01,36420.0,34.8233,34.8631,34.7536,34.8532,36420.0
2023-11-29 10:30:00,35.01,35.01,34.97,35.0,56726.0,34.8532,34.8532,34.8133,34.8432,56726.0
2023-11-29 10:35:00,35.0,35.04,34.97,35.0,41938.0,34.8432,34.883,34.8133,34.8432,41938.0
2023-11-29 10:40:00,35.0,35.11,34.98,35.05,117242.0,34.8432,34.9527,34.8233,34.893,117242.0
2023-11-29 10:45:00,35.04,35.04,34.96,35.02,48834.0,34.883,34.883,34.8034,34.8631,48834.0
2023-11-29 10:50:00,35.02,35.04,34.91,34.94,44988.0,34.8631,34.883,34.7536,34.7835,44988.0
2023-11-29 10:55:00,34.94,34.94,34.82,34.85,245603.0,34.7835,34.7835,34.664,34.6939,245603.0
2023-11-29 11:00:00,34.85,34.97,34.81,34.84,490306.0,34.6939,34.8133,34.6541,34.6839,490306.0
2023-11-29 11:05:00,34.84,34.85,34.78,34.83,90063.0,34.6839,34.6939,34.6242,34.674,90063.0
2023-11-29 11:10:00,34.83,34.83,34.71,34.73,55242.0,34.674,34.674,34.5545,34.5744,55242.0
2023-11-29 11:15:00,34.72,34.73,34.61,34.64,70094.0,34.5645,34.5744,34.455,34.4848,70094.0
2023-11-29 11:20:00,34.63,34.69,34.62,34.68,88568.0,34.4749,34.5346,34.4649,34.5246,88568.0
2023-11-29 11:25:00,34.68,34.69,34.62,34.64,54980.0,34.5246,34.5346,34.4649,34.4848,54980.0
2023-11-29 11:30:00,34.63,34.63,34.53,34.59,62553.0,34.4749,34.4749,34.3753,34.4351,62553.0
2023-11-29 11:35:00,34.59,34.72,34.57,34.71,134184.0,34.4351,34.5645,34.4151,34.5545,134184.0
2023-11-29 11:40:00,34.7,34.72,34.68,34.72,50087.0,34.5446,34.5645,34.5246,34.5645,50087.0
2023-11-29 11:45:00,34.72,34.77,34.7,34.71,64958.0,34.5645,34.6142,34.5446,34.5545,64958.0
2023-11-29 11:50:00,34.72,34.73,34.7,34.72,51890.0,34.5645,34.5744,34.5446,34.5645,51890.0
2023-11-29 11:55:00,34.71,34.73,34.58,34.62,69675.0,34.5545,34.5744,34.4251,34.4649,69675.0
2023-11-29 12:00:00,34.62,34.62,34.56,34.6,46694.0,34.4649,34.4649,34.4052,34.445,46694.0
2023-11-29 12:05:00,34.61,34.62,34.56,34.57,39336.0,34.455,34.4649,34.4052,34.4151,39336.0
2023-11-29 12:10:00,34.57,34.61,34.54,34.59,54297.0,34.4151,34.455,34.3853,34.4351,54297.0
2023-11-29 12:15:00,34.6,34.6,34.54,34.55,38658.0,34.445,34.445,34.3853,34.3952,38658.0
2023-11-29 12:20:00,34.54,34.54,34.39,34.41,63145.0,34.3853,34.3853,34.2359,34.2559,63145.0
2023-11-29 12:25:00,34.41,34.44,34.37,34.39,48715.0,34.2559,34.2857,34.216,34.2359,48715.0
2023-11-29 12:30:00,34.4,34.5,34.39,34.44,60552.0,34.2459,34.3455,34.2359,34.2857,60552.0
2023-11-29 12:35:00,34.44,34.5,34.42,34.47,37608.0,34.2857,34.3455,34.2658,34.3156,37608.0
2023-11-29 12:40:00,34.45,34.52,34.44,34.51,33751.0,34.2957,34.3654,34.2857,34.3554,33751.0
2023-11-29 12:45:00,34.51,34.52,34.44,34.45,19764.0,34.3554,34.3654,34.2857,34.2957,19764.0
2023-11-29 12:50:00,34.45,34.46,34.4,34.46,85761.0,34.2957,34.3056,34.2459,34.3056,85761.0
2023-11-29 12:55:00,34.47,34.5,34.44,34.49,17503.0,34.3156,34.3455,34.2857,34.3355,17503.0
2023-11-29 13:00:00,34.5,34.59,34.49,34.57,31608.0,34.3455,34.4351,34.3355,34.4151,31608.0
2023-11-29 13:05:00,34.57,34.66,34.56,34.65,47961.0,34.4151,34.5047,34.4052,34.4948,47961.0
2023-11-29 13:10:00,34.65,34.65,34.54,34.55,19366.0,34.4948,34.4948,34.3853,34.3952,19366.0
2023-11-29 13:15:00,34.55,34.56,34.52,34.53,31568.0,34.3952,34.4052,34.3654,34.3753,31568.0
2023-11-29 13:20:00,34.52,34.52,34.41,34.41,39910.0,34.3654,34.3654,34.2559,34.2559,39910.0
2023-11-29 13:25:00,34.41,34.42,34.36,34.41,29305.0,34.2559,34.2658,34.2061,34.2559,29305.0
2023-11-29 13:30:00,34.41,34.42,34.32,34.33,29445.0,34.2559,34.2658,34.1663,34.1762,29445.0
2023-11-29 13:35:00,34.33,34.33,34.28,34.28,27951.0,34.1762,34.1762,34.1264,34.1264,27951.0
2023-11-29 13:40:00,34.28,34.31,34.26,34.29,29686.0,34.1264,34.1563,34.1065,34.1364,29686.0
2023-11-29 13:45:00,34.28,34.3,34.25,34.29,36371.0,34.1264,34.1463,34.0966,34.1364,36371.0
2023-11-29 13:50:00,34.28,34.4,34.27,34.38,317979.0,34.1264,34.2459,34.1165,34.226,317979.0
2023-11-29 13:55:00,34.38,34.5,34.38,34.48,28585.0,34.226,34.3455,34.226,34.3255,28585.0
2023-11-29 14:00:00,34.48,34.54,34.47,34.52,54478.0,34.3255,34.3853,34.3156,34.3654,54478.0
2023-11-29 14:05:00,34.52,34.54,34.44,34.51,58889.0,34.3654,34.3853,34.2857,34.3554,58889.0
2023-11-29 14:10:00,34.51,34.52,34.47,34.48,33399.0,34.3554,34.3654,34.3156,34.3255,33399.0
2023-11-29 14:15:00,34.49,34.53,34.47,34.48,47547.0,34.3355,34.3753,34.3156,34.3255,47547.0
2023-11-29 14:20:00,34.48,34.52,34.47,34.5,33002.0,34.3255,34.3654,34.3156,34.3455,33002.0
2023-11-29 14:25:00,34.5,34.54,34.49,34.51,30931.0,34.3455,34.3853,34.3355,34.3554,30931.0
2023-11-29 14:30:00,34.51,34.51,34.48,34.51,32807.0,34.3554,34.3554,34.3255,34.3554,32807.0
2023-11-29 14:35:00,34.51,34.51,34.39,34.39,47660.0,34.3554,34.3554,34.2359,34.2359,47660.0
2023-11-29 14:40:00,34.39,34.42,34.38,34.41,31311.0,34.2359,34.2658,34.226,34.2559,31311.0
2023-11-29 14:45:00,34.41,34.48,34.41,34.44,39956.0,34.2559,34.3255,34.2559,34.2857,39956.0
2023-11-29 14:50:00,34.43,34.44,34.41,34.43,36385.0,34.2758,34.2857,34.2559,34.2758,36385.0
2023-11-29 14:55:00,34.43,34.49,34.39,34.47,44698.0,34.2758,34.3355,34.2359,34.3156,44698.0
2023-11-29 15:00:00,34.46,34.46,34.39,34.4,35149.0,34.3056,34.3056,34.2359,34.2459,35149.0
2023-11-29 15:05:00,34.39,34.4,34.37,34.39,38531.0,34.2359,34.2459,34.216,34.2359,38531.0
2023-11-29 15:10:00,34.39,34.39,34.32,34.32,36185.0,34.2359,34.2359,34.1663,34.1663,36185.0
2023-11-29 15:15:00,34.32,34.35,34.3,34.34,42140.0,34.1663,34.1961,34.1463,34.1862,42140.0
2023-11-29 15:20:00,34.34,34.37,34.34,34.36,44948.0,34.1862,34.216,34.1862,34.2061,44948.0
2023-11-29 15:25:00,34.36,34.41,34.35,34.39,67182.0,34.2061,34.2559,34.1961,34.2359,67182.0
2023-11-29 15:30:00,34.4,34.47,34.39,34.45,76622.0,34.2459,34.3156,34.2359,34.2957,76622.0
2023-11-29 15:35:00,34.45,34.5,34.44,34.45,50691.0,34.2957,34.3455,34.2857,34.2957,50691.0
2023-11-29 15:40:00,34.45,34.48,34.43,34.44,59756.0,34.2957,34.3255,34.2758,34.2857,59756.0
2023-11-29 15:45:00,34.44,34.45,34.4,34.44,66938.0,34.2857,34.2957,34.2459,34.2857,66938.0
2023-11-29 15:50:00,34.45,34.47,34.36,34.36,146546.0,34.2957,34.3156,34.2061,34.2061,146546.0
2023-11-29 15:55:00,34.37,34.5,34.34,34.47,318382.0,34.216,34.3455,34.1862,34.3156,318382.0
2023-11-30 09:30:00,35.1,35.28,34.96,35.06,175926.0,34.9428,35.122,34.8034,34.9029,175926.0
2023-11-30 09:35:00,35.07,35.15,34.99,35.05,126199.0,34.9129,34.9925,34.8333,34.893,126199.0
2023-11-30 09:40:00,35.06,35.21,35.02,35.19,65859.0,34.9029,35.0523,34.8631,35.0324,65859.0
2023-11-30 09:45:00,35.21,35.28,35.14,35.2,56967.0,35.0523,35.122,34.9826,35.0423,56967.0
2023-11-30 09:50:00,35.21,35.31,35.19,35.29,84762.0,35.0523,35.1518,35.0324,35.1319,84762.0
2023-11-30 09:55:00,35.29,35.43,35.27,35.32,99799.0,35.1319,35.2713,35.112,35.1618,99799.0
2023-11-30 10:00:00,35.32,35.32,35.06,35.16,105229.0,35.1618,35.1618,34.9029,35.0025,105229.0
2023-11-30 10:05:00,35.16,35.3,35.15,35.27,21950.0,35.0025,35.1419,34.9925,35.112,21950.0
2023-11-30 10:10:00,35.27,35.3,35.22,35.27,126222.0,35.112,35.1419,35.0622,35.112,126222.0
2023-11-30 10:15:00,35.26,35.28,35.19,35.19,19691.0,35.102,35.122,35.0324,35.0324,19691.0
2023-11-30 10:20:00,35.2,35.21,35.09,35.16,26540.0,35.0423,35.0523,34.9328,35.0025,26540.0
2023-11-30 10:25:00,35.18,35.19,35.13,35.15,19568.0,35.0224,35.0324,34.9726,34.9925,19568.0
2023-11-30 10:30:00,35.15,35.23,35.13,35.2,66170.0,34.9925,35.0722,34.9726,35.0423,66170.0
2023-11-30 10:35:00,35.2,35.21,34.99,35.06,50003.0,35.0423,35.0523,34.8333,34.9029,50003.0
2023-11-30 10:40:00,35.07,35.14,35.05,35.13,20891.0,34.9129,34.9826,34.893,34.9726,20891.0
2023-11-30 10:45:00,35.13,35.16,35.09,35.16,14955.0,34.9726,35.0025,34.9328,35.0025,14955.0
2023-11-30 10:50:00,35.16,35.2,35.16,35.18,30706.0,35.0025,35.0423,35.0025,35.0224,30706.0
2023-11-30 10:55:00,35.18,35.24,35.18,35.2,30567.0,35.0224,35.0821,35.0224,35.0423,30567.0
2023-11-30 11:00:00,35.2,35.23,35.18,35.19,24826.0,35.0423,35.0722,35.0224,35.0324,24826.0
2023-11-30 11:05:00,35.19,35.25,35.18,35.21,40350.0,35.0324,35.0921,35.0224,35.0523,40350.0
2023-11-30 11:10:00,35.2,35.25,35.18,35.25,35036.0,35.0423,35.0921,35.0224,35.0921,35036.0
2023-11-30 11:15:00,35.24,35.27,35.18,35.19,23503.0,35.0821,35.112,35.0224,35.0324,23503.0
2023-11-30 11:20:00,35.19,35.19,35.12,35.18,52078.0,35.0324,35.0324,34.9627,35.0224,52078.0
2023-11-30 11:25:00,35.17,35.22,35.17,35.21,39733.0,35.0125,35.0622,35.0125,35.0523,39733.0
2023-11-30 11:30:00,35.2,35.22,35.11,35.13,107277.0,35.0423,35.0622,34.9527,34.9726,107277.0
2023-11-30 11:35:00,35.12,35.13,35.02,35.09,39879.0,34.9627,34.9726,34.8631,34.9328,39879.0
2023-11-30 11:40:00,35.08,35.11,35.04,35.11,10296.0,34.9229,34.9527,34.883,34.9527,10296.0
2023-11-30 11:45:00,35.11,35.11,35.02,35.07,25192.0,34.9527,34.9527,34.8631,34.9129,25192.0
2023-11-30 11:50:00,35.07,35.11,35.06,35.06,13197.0,34.9129,34.9527,34.9029,34.9029,13197.0
2023-11-30 11:55:00,35.06,35.06,34.98,34.99,129464.0,34.9029,34.9029,34.8233,34.8333,129464.0
2023-11-30 12:00:00,34.98,35.03,34.95,35.03,23767.0,34.8233,34.8731,34.7934,34.8731,23767.0
2023-11-30 12:05:00,35.02,35.08,35.01,35.07,13762.0,34.8631,34.9229,34.8532,34.9129,13762.0
2023-11-30 12:10:00,35.06,35.06,35.0,35.02,9552.0,34.9029,34.9029,34.8432,34.8631,9552.0
2023-11-30 12:15:00,35.02,35.02,34.96,34.98,14826.0,34.8631,34.8631,34.8034,34.8233,14826.0
2023-11-30 12:20:00,34.98,35.0,34.95,35.0,11650.0,34.8233,34.8432,34.7934,34.8432,11650.0
2023-11-30 12:25:00,35.0,35.03,34.97,35.02,10863.0,34.8432,34.8731,34.8133,34.8631,10863.0
2023-11-30 12:30:00,35.03,35.04,34.99,35.0,10479.0,34.8731,34.883,34.8333,34.8432,10479.0
2023-11-30 12:35:00,35.01,35.05,35.0,35.05,8116.0,34.8532,34.893,34.8432,34.893,8116.0
2023-11-30 12:40:00,35.05,35.09,35.04,35.07,7916.0,34.893,34.9328,34.883,34.9129,7916.0
2023-11-30 12:45:00,35.06,35.06,35.02,35.03,13118.0,34.9029,34.9029,34.8631,34.8731,13118.0
2023-11-30 12:50:00,35.04,35.04,34.99,35.0,6050.0,34.883,34.883,34.8333,34.8432,6050.0
2023-11-30 12:55:00,35.0,35.03,34.99,35.02,7859.0,34.8432,34.8731,34.8333,34.8631,7859.0
2023-11-30 13:00:00,35.02,35.03,34.99,35.0,6659.0,34.8631,34.8731,34.8333,34.8432,6659.0
2023-11-30 13:05:00,35.0,35.0,34.93,34.93,11025.0,34.8432,34.8432,34.7735,34.7735,11025.0
2023-11-30 13:10:00,34.93,34.93,34.91,34.91,10462.0,34.7735,34.7735,34.7536,34.7536,10462.0
2023-11-30 13:15:00,34.91,34.93,34.89,34.9,7955.0,34.7536,34.7735,34.7337,34.7437,7955.0
2023-11-30 13:20:00,34.89,34.92,34.86,34.9,16248.0,34.7337,34.7636,34.7038,34.7437,16248.0
2023-11-30 13:25:00,34.9,34.91,34.87,34.89,11127.0,34.7437,34.7536,34.7138,34.7337,11127.0
2023-11-30 13:30:00,34.89,34.96,34.87,34.95,8194.0,34.7337,34.8034,34.7138,34.7934,8194.0
2023-11-30 13:35:00,34.96,34.98,34.95,34.95,5798.0,34.8034,34.8233,34.7934,34.7934,5798.0
2023-11-30 13:40:00,34.95,34.98,34.93,34.94,7345.0,34.7934,34.8233,34.7735,34.7835,7345.0
2023-11-30 13:45:00,34.94,34.98,34.93,34.96,4692.0,34.7835,34.8233,34.7735,34.8034,4692.0
2023-11-30 13:50:00,34.95,34.98,34.94,34.95,7449.0,34.7934,34.8233,34.7835,34.7934,7449.0
2023-11-30 13:55:00,34.96,34.97,34.94,34.97,6400.0,34.8034,34.8133,34.7835,34.8133,6400.0
2023-11-30 14:00:00,34.96,34.99,34.96,34.97,8359.0,34.8034,34.8333,34.8034,34.8133,8359.0
2023-11-30 14:05:00,34.97,34.99,34.95,34.95,6466.0,34.8133,34.8333,34.7934,34.7934,6466.0
2023-11-30 14:10:00,34.96,35.01,34.96,35.0,7502.0,34.8034,34.8532,34.8034,34.8432,7502.0
2023-11-30 14:15:00,35.0,35.01,34.98,35.0,9701.0,34.8432,34.8532,34.8233,34.8432,9701.0
2023-11-30 14:20:00,34.99,34.99,34.98,34.98,4158.0,34.8333,34.8333,34.8233,34.8233,4158.0
2023-11-30 14:25:00,34.98,34.99,34.96,34.97,5835.0,34.8233,34.8333,34.8034,34.8133,5835.0
2023-11-30 14:30:00,34.96,35.03,34.93,35.01,26669.0,34.8034,34.8731,34.7735,34.8532,26669.0
2023-11-30 14:35:00,35.01,35.04,35.0,35.01,16961.0,34.8532,34.883,34.8432,34.8532,16961.0
2023-11-30 14:40:00,35.02,35.03,34.96,34.98,30937.0,34.8631,34.8731,34.8034,34.8233,30937.0
2023-11-30 14:45:00,34.98,34.99,34.95,34.96,21568.0,34.8233,34.8333,34.7934,34.8034,21568.0
2023-11-30 14:50:00,34.96,34.96,34.9,34.92,28365.0,34.8034,34.8034,34.7437,34.7636,28365.0
2023-11-30 14:55:00,34.91,34.96,34.9,34.95,27900.0,34.7536,34.8034,34.7437,34.7934,27900.0
2023-11-30 15:00:00,34.95,34.97,34.94,34.97,22250.0,34.7934,34.8133,34.7835,34.8133,22250.0
2023-11-30 15:05:00,34.97,34.97,34.92,34.94,33103.0,34.8133,34.8133,34.7636,34.7835,33103.0
2023-11-30 15:10:00,34.94,34.95,34.9,34.91,51425.0,34.7835,34.7934,34.7437,34.7536,51425.0
2023-11-30 15:15:00,34.91,34.95,34.9,34.94,58363.0,34.7536,34.7934,34.7437,34.7835,58363.0
2023-11-30 15:20:00,34.94,35.05,34.93,35.05,51643.0,34.7835,34.893,34.7735,34.893,51643.0
2023-11-30 15:25:00,35.04,35.05,34.95,35.05,37812.0,34.883,34.893,34.7934,34.893,37812.0
2023-11-30 15:30:00,35.05,35.06,34.99,35.0,76075.0,34.893,34.9029,34.8333,34.8432,76075.0
2023-11-30 15:35:00,35.01,35.02,34.95,35.01,79848.0,34.8532,34.8631,34.7934,34.8532,79848.0
2023-11-30 15:40:00,35.02,35.04,35.0,35.03,57083.0,34.8631,34.883,34.8432,34.8731,57083.0
2023-11-30 15:45:00,35.03,35.05,34.99,35.0,78765.0,34.8731,34.893,34.8333,34.8432,78765.0
2023-11-30 15:50:00,35.01,35.14,35.0,35.12,152625.0,34.8532,34.9826,34.8432,34.9627,152625.0
2023-11-30 15:55:00,35.12,35.19,35.07,35.19,319411.0,34.9627,35.0324,34.9129,35.0324,319411.0
2023-12-01 09:30:00,34.5,34.51,34.06,34.23,144739.0,34.3455,34.3554,33.9074,34.0767,144739.0
2023-12-01 09:35:00,34.21,34.34,34.19,34.33,38784.0,34.0568,34.1862,34.0368,34.1762,38784.0
2023-12-01 09:40:00,34.32,34.33,34.12,34.16,82201.0,34.1663,34.1762,33.9672,34.007,82201.0
2023-12-01 09:45:00,34.16,34.17,34.04,34.05,297554.0,34.007,34.0169,33.8875,33.8975,297554.0
2023-12-01 09:50:00,34.05,34.23,34.0,34.21,60685.0,33.8975,34.0767,33.8477,34.0568,60685.0
2023-12-01 09:55:00,34.21,34.22,34.1,34.11,55927.0,34.0568,34.0667,33.9472,33.9572,55927.0
2023-12-01 10:00:00,34.13,34.25,34.13,34.21,29259.0,33.9771,34.0966,33.9771,34.0568,29259.0
2023-12-01 10:05:00,34.21,34.23,34.1,34.13,65123.0,34.0568,34.0767,33.9472,33.9771,65123.0
2023-12-01 10:10:00,34.13,34.14,34.0,34.01,71713.0,33.9771,33.9871,33.8477,33.8576,71713.0
2023-12-01 10:15:00,34.0,34.04,33.94,34.0,155069.0,33.8477,33.8875,33.788,33.8477,155069.0
2023-12-01 10:20:00,34.0,34.06,33.98,33.98,63616.0,33.8477,33.9074,33.8278,33.8278,63616.0
2023-12-01 10:25:00,33.98,33.98,33.91,33.95,68160.0,33.8278,33.8278,33.7581,33.7979,68160.0
2023-12-01 10:30:00,33.94,33.99,33.92,33.97,55001.0,33.788,33.8377,33.7681,33.8178,55001.0
2023-12-01 10:35:00,33.97,34.03,33.86,33.87,54833.0,33.8178,33.8776,33.7083,33.7183,54833.0
2023-12-01 10:40:00,33.88,33.92,33.83,33.9,68962.0,33.7282,33.7681,33.6785,33.7481,68962.0
2023-12-01 10:45:00,33.9,33.91,33.86,33.9,34569.0,33.7481,33.7581,33.7083,33.7481,34569.0
2023-12-01 10:50:00,33.9,33.92,33.87,33.89,38591.0,33.7481,33.7681,33.7183,33.7382,38591.0
2023-12-01 10:55:00,33.88,33.91,33.85,33.9,40210.0,33.7282,33.7581,33.6984,33.7481,40210.0
2023-12-01 11:00:00,33.89,33.9,33.79,33.9,31431.0,33.7382,33.7481,33.6386,33.7481,31431.0
2023-12-01 11:05:00,33.9,33.92,33.82,33.88,63577.0,33.7481,33.7681,33.6685,33.7282,63577.0
2023-12-01 11:10:00,33.88,33.88,33.79,33.82,27744.0,33.7282,33.7282,33.6386,33.6685,27744.0
2023-12-01 11:15:00,33.82,33.84,33.75,33.77,92853.0,33.6685,33.6884,33.5988,33.6187,92853.0
2023-12-01 11:20:00,33.77,33.96,33.77,33.95,61774.0,33.6187,33.8079,33.6187,33.7979,61774.0
2023-12-01 11:25:00,33.96,34.03,33.94,33.99,36048.0,33.8079,33.8776,33.788,33.8377,36048.0
2023-12-01 11:30:00,34.0,34.01,33.9,33.92,20717.0,33.8477,33.8576,33.7481,33.7681,20717.0
2023-12-01 11:35:00,33.92,33.95,33.89,33.95,34635.0,33.7681,33.7979,33.7382,33.7979,34635.0
2023-12-01 11:40:00,33.95,34.01,33.94,33.97,29996.0,33.7979,33.8576,33.788,33.8178,29996.0
2023-12-01 11:45:00,33.97,34.01,33.97,34.0,20415.0,33.8178,33.8576,33.8178,33.8477,20415.0
2023-12-01 11:50:00,34.0,34.03,33.97,33.98,24990.0,33.8477,33.8776,33.8178,33.8278,24990.0
2023-12-01 11:55:00,33.98,34.01,33.96,33.97,19138.0,33.8278,33.8576,33.8079,33.8178,19138.0
2023-12-01 12:00:00,33.96,33.98,33.91,33.95,11342.0,33.8079,33.8278,33.7581,33.7979,11342.0
2023-12-01 12:05:00,33.95,33.99,33.93,33.96,12160.0,33.7979,33.8377,33.778,33.8079,12160.0
2023-12-01 12:10:00,33.97,34.04,33.95,34.01,34443.0,33.8178,33.8875,33.7979,33.8576,34443.0
2023-12-01 12:15:00,34.02,34.04,33.91,33.97,52017.0,33.8676,33.8875,33.7581,33.8178,52017.0
2023-12-01 12:20:00,33.97,33.99,33.94,33.95,27641.0,33.8178,33.8377,33.788,33.7979,27641.0
2023-12-01 12:25:00,33.95,34.01,33.94,34.0,15447.0,33.7979,33.8576,33.788,33.8477,15447.0
2023-12-01 12:30:00,34.0,34.07,33.99,34.02,27264.0,33.8477,33.9174,33.8377,33.8676,27264.0
2023-12-01 12:35:00,34.02,34.07,34.02,34.07,11968.0,33.8676,33.9174,33.8676,33.9174,11968.0
2023-12-01 12:40:00,34.06,34.12,34.04,34.08,14101.0,33.9074,33.9672,33.8875,33.9273,14101.0
2023-12-01 12:45:00,34.08,34.1,34.04,34.08,9466.0,33.9273,33.9472,33.8875,33.9273,9466.0
2023-12-01 12:50:00,34.06,34.06,34.01,34.05,15749.0,33.9074,33.9074,33.8576,33.8975,15749.0
2023-12-01 12:55:00,34.05,34.09,34.04,34.09,36799.0,33.8975,33.9373,33.8875,33.9373,36799.0
2023-12-01 13:00:00,34.09,34.14,34.08,34.12,11051.0,33.9373,33.9871,33.9273,33.9672,11051.0
2023-12-01 13:05:00,34.12,34.12,34.09,34.12,18530.0,33.9672,33.9672,33.9373,33.9672,18530.0
2023-12-01 13:10:00,34.12,34.12,34.05,34.09,28476.0,33.9672,33.9672,33.8975,33.9373,28476.0
2023-12-01 13:15:00,34.09,34.14,34.05,34.07,33008.0,33.9373,33.9871,33.8975,33.9174,33008.0
2023-12-01 13:20:00,34.08,34.1,34.05,34.07,28060.0,33.9273,33.9472,33.8975,33.9174,28060.0
2023-12-01 13:25:00,34.07,34.07,33.98,33.99,40330.0,33.9174,33.9174,33.8278,33.8377,40330.0
2023-12-01 13:30:00,33.98,34.08,33.98,34.07,32670.0,33.8278,33.9273,33.8278,33.9174,32670.0
2023-12-01 13:35:00,34.07,34.13,34.06,34.1,30910.0,33.9174,33.9771,33.9074,33.9472,30910.0
2023-12-01 13:40:00,34.09,34.12,34.07,34.1,25730.0,33.9373,33.9672,33.9174,33.9472,25730.0
2023-12-01 13:45:00,34.1,34.15,34.1,34.13,25459.0,33.9472,33.997,33.9472,33.9771,25459.0
2023-12-01 13:50:00,34.13,34.13,34.07,34.08,25366.0,33.9771,33.9771,33.9174,33.9273,25366.0
2023-12-01 13:55:00,34.08,34.1,34.05,34.08,19927.0,33.9273,33.9472,33.8975,33.9273,19927.0
2023-12-01 14:00:00,34.09,34.09,34.04,34.05,11395.0,33.9373,33.9373,33.8875,33.8975,11395.0
2023-12-01 14:05:00,34.05,34.07,34.01,34.07,22528.0,33.8975,33.9174,33.8576,33.9174,22528.0
2023-12-01 14:10:00,34.07,34.11,34.06,34.11,19129.0,33.9174,33.9572,33.9074,33.9572,19129.0
2023-12-01 14:15:00,34.09,34.1,34.07,34.08,17318.0,33.9373,33.9472,33.9174,33.9273,17318.0
2023-12-01 14:20:00,34.08,34.11,34.06,34.11,12285.0,33.9273,33.9572,33.9074,33.9572,12285.0
2023-12-01 14:25:00,34.11,34.11,34.07,34.09,12139.0,33.9572,33.9572,33.9174,33.9373,12139.0
2023-12-01 14:30:00,34.09,34.1,34.07,34.09,22034.0,33.9373,33.9472,33.9174,33.9373,22034.0
2023-12-01 14:35:00,34.09,34.11,34.08,34.11,25480.0,33.9373,33.9572,33.9273,33.9572,25480.0
2023-12-01 14:40:00,34.11,34.13,34.08,34.09,23926.0,33.9572,33.9771,33.9273,33.9373,23926.0
2023-12-01 14:45:00,34.09,34.1,34.06,34.09,19728.0,33.9373,33.9472,33.9074,33.9373,19728.0
2023-12-01 14:50:00,34.09,34.09,34.02,34.05,20690.0,33.9373,33.9373,33.8676,33.8975,20690.0
2023-12-01 14:55:00,34.05,34.07,34.03,34.05,29439.0,33.8975,33.9174,33.8776,33.8975,29439.0
2023-12-01 15:00:00,34.05,34.08,34.05,34.07,18363.0,33.8975,33.9273,33.8975,33.9174,18363.0
2023-12-01 15:05:00,34.07,34.11,33.99,34.08,125901.0,33.9174,33.9572,33.8377,33.9273,125901.0
2023-12-01 15:10:00,34.07,34.07,34.02,34.02,39312.0,33.9174,33.9174,33.8676,33.8676,39312.0
2023-12-01 15:15:00,34.02,34.06,33.98,34.05,58212.0,33.8676,33.9074,33.8278,33.8975,58212.0
2023-12-01 15:20:00,34.05,34.07,34.02,34.04,40806.0,33.8975,33.9174,33.8676,33.8875,40806.0
2023-12-01 15:25:00,34.04,34.06,34.02,34.05,40367.0,33.8875,33.9074,33.8676,33.8975,40367.0
2023-12-01 15:30:00,34.05,34.06,34.01,34.05,56158.0,33.8975,33.9074,33.8576,33.8975,56158.0
2023-12-01 15:35:00,34.05,34.06,34.01,34.02,60775.0,33.8975,33.9074,33.8576,33.8676,60775.0
2023-12-01 15:40:00,34.01,34.05,33.99,34.05,53031.0,33.8576,33.8975,33.8377,33.8975,53031.0
2023-12-01 15:45:00,34.05,34.05,34.02,34.05,64658.0,33.8975,33.8975,33.8676,33.8975,64658.0
2023-12-01 15:50:00,34.05,34.08,34.01,34.05,171090.0,33.8975,33.9273,33.8576,33.8975,171090.0
2023-12-01 15:55:00,34.05,34.15,34.05,34.14,294391.0,33.8975,33.997,33.8975,33.9871,294391.0
2023-12-04 09:30:00,33.71,33.83,33.64,33.72,48907.0,33.559,33.6785,33.4893,33.5689,48907.0
2023-12-04 09:35:00,33.72,33.82,33.63,33.8,44849.0,33.5689,33.6685,33.4794,33.6486,44849.0
2023-12-04 09:40:00,33.82,33.96,33.78,33.82,46159.0,33.6685,33.8079,33.6287,33.6685,46159.0
2023-12-04 09:45:00,33.81,33.93,33.79,33.93,32783.0,33.6585,33.778,33.6386,33.778,32783.0
2023-12-04 09:50:00,33.93,33.97,33.85,33.86,44634.0,33.778,33.8178,33.6984,33.7083,44634.0
2023-12-04 09:55:00,33.86,34.0,33.86,33.93,29642.0,33.7083,33.8477,33.7083,33.778,29642.0
2023-12-04 10:00:00,33.93,33.99,33.93,33.95,36599.0,33.778,33.8377,33.778,33.7979,36599.0
2023-12-04 10:05:00,33.95,33.95,33.89,33.9,28850.0,33.7979,33.7979,33.7382,33.7481,28850.0
2023-12-04 10:10:00,33.9,33.92,33.81,33.82,25667.0,33.7481,33.7681,33.6585,33.6685,25667.0
2023-12-04 10:15:00,33.83,33.86,33.8,33.85,31294.0,33.6785,33.7083,33.6486,33.6984,31294.0
2023-12-04 10:20:00,33.86,33.88,33.83,33.84,24570.0,33.7083,33.7282,33.6785,33.6884,24570.0
2023-12-04 10:25:00,33.84,33.86,33.74,33.75,26098.0,33.6884,33.7083,33.5889,33.5988,26098.0
2023-12-04 10:30:00,33.75,33.8,33.73,33.73,34564.0,33.5988,33.6486,33.5789,33.5789,34564.0
2023-12-04 10:35:00,33.74,33.82,33.74,33.8,20060.0,33.5889,33.6685,33.5889,33.6486,20060.0
2023-12-04 10:40:00,33.8,33.85,33.8,33.85,8747.0,33.6486,33.6984,33.6486,33.6984,8747.0
2023-12-04 10:45:00,33.85,33.89,33.84,33.88,13768.0,33.6984,33.7382,33.6884,33.7282,13768.0
2023-12-04 10:50:00,33.87,33.88,33.84,33.85,9452.0,33.7183,33.7282,33.6884,33.6984,9452.0
2023-12-04 10:55:00,33.85,33.87,33.83,33.83,21831.0,33.6984,33.7183,33.6785,33.6785,21831.0
2023-12-04 11:00:00,33.83,33.87,33.81,33.81,26790.0,33.6785,33.7183,33.6585,33.6585,26790.0
2023-12-04 11:05:00,33.81,33.83,33.78,33.82,18222.0,33.6585,33.6785,33.6287,33.6685,18222.0
2023-12-04 11:10:00,33.83,33.91,33.82,33.9,17969.0,33.6785,33.7581,33.6685,33.7481,17969.0
2023-12-04 11:15:00,33.91,33.93,33.89,33.93,13330.0,33.7581,33.778,33.7382,33.778,13330.0
2023-12-04 11:20:00,33.93,33.94,33.86,33.91,24649.0,33.778,33.788,33.7083,33.7581,24649.0
2023-12-04 11:25:00,33.91,33.91,33.83,33.87,22410.0,33.7581,33.7581,33.6785,33.7183,22410.0
2023-12-04 11:30:00,33.86,33.89,33.78,33.8,22577.0,33.7083,33.7382,33.6287,33.6486,22577.0
2023-12-04 11:35:00,33.8,33.81,33.75,33.77,32488.0,33.6486,33.6585,33.5988,33.6187,32488.0
2023-12-04 11:40:00,33.77,33.8,33.72,33.74,16024.0,33.6187,33.6486,33.5689,33.5889,16024.0
2023-12-04 11:45:00,33.74,33.74,33.68,33.7,17409.0,33.5889,33.5889,33.5291,33.549,17409.0
2023-12-04 11:50:00,33.71,33.74,33.71,33.73,14632.0,33.559,33.5889,33.559,33.5789,14632.0
2023-12-04 11:55:00,33.73,33.79,33.71,33.75,15941.0,33.5789,33.6386,33.559,33.5988,15941.0
2023-12-04 12:00:00,33.76,33.79,33.75,33.79,10509.0,33.6088,33.6386,33.5988,33.6386,10509.0
2023-12-04 12:05:00,33.79,33.82,33.78,33.8,10327.0,33.6386,33.6685,33.6287,33.6486,10327.0
2023-12-04 12:10:00,33.81,33.87,33.8,33.86,17322.0,33.6585,33.7183,33.6486,33.7083,17322.0
2023-12-04 12:15:00,33.85,33.87,33.84,33.86,10568.0,33.6984,33.7183,33.6884,33.7083,10568.0
2023-12-04 12:20:00,33.86,33.91,33.86,33.9,13540.0,33.7083,33.7581,33.7083,33.7481,13540.0
2023-12-04 12:25:00,33.9,33.9,33.83,33.84,20875.0,33.7481,33.7481,33.6785,33.6884,20875.0
2023-12-04 12:30:00,33.84,33.87,33.83,33.86,17673.0,33.6884,33.7183,33.6785,33.7083,17673.0
2023-12-04 12:35:00,33.85,33.87,33.81,33.84,13548.0,33.6984,33.7183,33.6585,33.6884,13548.0
2023-12-04 12:40:00,33.84,33.85,33.83,33.84,6453.0,33.6884,33.6984,33.6785,33.6884,6453.0
2023-12-04 12:45:00,33.84,33.86,33.83,33.86,23248.0,33.6884,33.7083,33.6785,33.7083,23248.0
2023-12-04 12:50:00,33.84,33.86,33.83,33.86,4948.0,33.6884,33.7083,33.6785,33.7083,4948.0
2023-12-04 12:55:00,33.85,33.89,33.85,33.86,25551.0,33.6984,33.7382,33.6984,33.7083,25551.0
2023-12-04 13:00:00,33.87,33.87,33.84,33.84,12981.0,33.7183,33.7183,33.6884,33.6884,12981.0
2023-12-04 13:05:00,33.84,33.88,33.81,33.82,14362.0,33.6884,33.7282,33.6585,33.6685,14362.0
2023-12-04 13:10:00,33.82,33.83,33.79,33.8,14296.0,33.6685,33.6785,33.6386,33.6486,14296.0
2023-12-04 13:15:00,33.8,33.81,33.75,33.77,21245.0,33.6486,33.6585,33.5988,33.6187,21245.0
2023-12-04 13:20:00,33.77,33.8,33.74,33.75,14982.0,33.6187,33.6486,33.5889,33.5988,14982.0
2023-12-04 13:25:00,33.75,33.76,33.7,33.7,15511.0,33.5988,33.6088,33.549,33.549,15511.0
2023-12-04 13:30:00,33.7,33.72,33.66,33.66,14451.0,33.549,33.5689,33.5092,33.5092,14451.0
2023-12-04 13:35:00,33.66,33.7,33.65,33.69,11562.0,33.5092,33.549,33.4993,33.5391,11562.0
2023-12-04 13:40:00,33.69,33.7,33.68,33.69,14463.0,33.5391,33.549,33.5291,33.5391,14463.0
2023-12-04 13:45:00,33.69,33.72,33.68,33.7,13019.0,33.5391,33.5689,33.5291,33.549,13019.0
2023-12-04 13:50:00,33.7,33.71,33.68,33.69,13541.0,33.549,33.559,33.5291,33.5391,13541.0
2023-12-04 13:55:00,33.7,33.73,33.69,33.72,20892.0,33.549,33.5789,33.5391,33.5689,20892.0
2023-12-04 14:00:00,33.72,33.73,33.7,33.71,29016.0,33.5689,33.5789,33.549,33.559,29016.0
2023-12-04 14:05:00,33.7,33.71,33.67,33.68,19930.0,33.549,33.559,33.5192,33.5291,19930.0
2023-12-04 14:10:00,33.68,33.7,33.67,33.7,8175.0,33.5291,33.549,33.5192,33.549,8175.0
2023-12-04 14:15:00,33.7,33.71,33.67,33.68,11263.0,33.549,33.559,33.5192,33.5291,11263.0
2023-12-04 14:20:00,33.68,33.7,33.67,33.68,12589.0,33.5291,33.549,33.5192,33.5291,12589.0
2023-12-04 14:25:00,33.68,33.71,33.68,33.69,19186.0,33.5291,33.559,33.5291,33.5391,19186.0
2023-12-04 14:30:00,33.68,33.69,33.65,33.67,35603.0,33.5291,33.5391,33.4993,33.5192,35603.0
2023-12-04 14:35:00,33.67,33.69,33.67,33.68,42917.0,33.5192,33.5391,33.5192,33.5291,42917.0
2023-12-04 14:40:00,33.69,33.69,33.62,33.68,24004.0,33.5391,33.5391,33.4694,33.5291,24004.0
2023-12-04 14:45:00,33.67,33.69,33.66,33.69,28516.0,33.5192,33.5391,33.5092,33.5391,28516.0
2023-12-04 14:50:00,33.69,33.73,33.69,33.7,11400.0,33.5391,33.5789,33.5391,33.549,11400.0
2023-12-04 14:55:00,33.7,33.72,33.69,33.69,18581.0,33.549,33.5689,33.5391,33.5391,18581.0
2023-12-04 15:00:00,33.7,33.7,33.65,33.66,23701.0,33.549,33.549,33.4993,33.5092,23701.0
2023-12-04 15:05:00,33.66,33.69,33.64,33.69,24048.0,33.5092,33.5391,33.4893,33.5391,24048.0
2023-12-04 15:10:00,33.69,33.71,33.65,33.66,33956.0,33.5391,33.559,33.4993,33.5092,33956.0
2023-12-04 15:15:00,33.67,33.71,33.67,33.7,22187.0,33.5192,33.559,33.5192,33.549,22187.0
2023-12-04 15:20:00,33.71,33.71,33.69,33.7,10972.0,33.559,33.559,33.5391,33.549,10972.0
2023-12-04 15:25:00,33.7,33.75,33.7,33.74,29534.0,33.549,33.5988,33.549,33.5889,29534.0
2023-12-04 15:30:00,33.75,33.76,33.68,33.72,34582.0,33.5988,33.6088,33.5291,33.5689,34582.0
2023-12-04 15:35:00,33.71,33.72,33.68,33.7,26454.0,33.559,33.5689,33.5291,33.549,26454.0
2023-12-04 15:40:00,33.7,33.73,33.7,33.73,33459.0,33.549,33.5789,33.549,33.5789,33459.0
2023-12-04 15:45:00,33.72,33.76,33.72,33.75,53384.0,33.5689,33.6088,33.5689,33.5988,53384.0
2023-12-04 15:50:00,33.75,33.75,33.71,33.73,120600.0,33.5988,33.5988,33.559,33.5789,120600.0
2023-12-04 15:55:00,33.73,33.74,33.7,33.72,201873.0,33.5789,33.5889,33.549,33.5689,201873.0
2023-12-05 09:30:00,33.12,33.13,32.9,32.94,253179.0,32.9716,32.9816,32.7526,32.7924,253179.0
2023-12-05 09:35:00,32.95,32.96,32.73,32.73,182437.0,32.8024,32.8124,32.5834,32.5834,182437.0
2023-12-05 09:40:00,32.72,32.81,32.65,32.74,139959.0,32.5734,32.663,32.5037,32.5933,139959.0
2023-12-05 09:45:00,32.74,32.79,32.67,32.79,146666.0,32.5933,32.6431,32.5237,32.6431,146666.0
2023-12-05 09:50:00,32.79,32.89,32.74,32.87,145067.0,32.6431,32.7427,32.5933,32.7228,145067.0
2023-12-05 09:55:00,32.88,32.89,32.77,32.79,73136.0,32.7327,32.7427,32.6232,32.6431,73136.0
2023-12-05 10:00:00,32.78,32.92,32.76,32.91,149289.0,32.6332,32.7725,32.6132,32.7626,149289.0
2023-12-05 10:05:00,32.91,32.93,32.77,32.81,81947.0,32.7626,32.7825,32.6232,32.663,81947.0
2023-12-05 10:10:00,32.8,32.82,32.58,32.63,185448.0,32.6531,32.673,32.4341,32.4838,185448.0
2023-12-05 10:15:00,32.64,32.76,32.53,32.55,329599.0,32.4938,32.6132,32.3843,32.4042,329599.0
2023-12-05 10:20:00,32.55,32.58,32.51,32.51,231378.0,32.4042,32.4341,32.3644,32.3644,231378.0
2023-12-05 10:25:00,32.51,32.51,32.42,32.44,122543.0,32.3644,32.3644,32.2748,32.2947,122543.0
2023-12-05 10:30:00,32.44,32.53,32.43,32.47,107616.0,32.2947,32.3843,32.2847,32.3245,107616.0
2023-12-05 10:35:00,32.48,32.53,32.44,32.49,69759.0,32.3345,32.3843,32.2947,32.3445,69759.0
2023-12-05 10:40:00,32.49,32.52,32.45,32.5,67358.0,32.3445,32.3743,32.3046,32.3544,67358.0
2023-12-05 10:45:00,32.5,32.54,32.47,32.52,64338.0,32.3544,32.3942,32.3245,32.3743,64338.0
2023-12-05 10:50:00,32.52,32.6,32.51,32.58,75409.0,32.3743,32.454,32.3644,32.4341,75409.0
2023-12-05 10:55:00,32.58,32.6,32.52,32.52,74723.0,32.4341,32.454,32.3743,32.3743,74723.0
2023-12-05 11:00:00,32.52,32.7,32.52,32.68,76809.0,32.3743,32.5535,32.3743,32.5336,76809.0
2023-12-05 11:05:00,32.69,32.74,32.68,32.73,61130.0,32.5436,32.5933,32.5336,32.5834,61130.0
2023-12-05 11:10:00,32.73,32.73,32.65,32.7,67014.0,32.5834,32.5834,32.5037,32.5535,67014.0
2023-12-05 11:15:00,32.7,32.75,32.67,32.7,59896.0,32.5535,32.6033,32.5237,32.5535,59896.0
2023-12-05 11:20:00,32.7,32.75,32.67,32.75,46737.0,32.5535,32.6033,32.5237,32.6033,46737.0
2023-12-05 11:25:00,32.75,32.79,32.74,32.77,75194.0,32.6033,32.6431,32.5933,32.6232,75194.0
2023-12-05 11:30:00,32.77,32.81,32.74,32.77,80416.0,32.6232,32.663,32.5933,32.6232,80416.0
2023-12-05 11:35:00,32.78,32.8,32.74,32.77,43483.0,32.6332,32.6531,32.5933,32.6232,43483.0
2023-12-05 11:40:00,32.78,32.8,32.75,32.75,44922.0,32.6332,32.6531,32.6033,32.6033,44922.0
2023-12-05 11:45:00,32.75,32.78,32.75,32.77,41070.0,32.6033,32.6332,32.6033,32.6232,41070.0
2023-12-05 11:50:00,32.77,32.78,32.7,32.73,66558.0,32.6232,32.6332,32.5535,32.5834,66558.0
2023-12-05 11:55:00,32.72,32.79,32.72,32.77,32854.0,32.5734,32.6431,32.5734,32.6232,32854.0
2023-12-05 12:00:00,32.78,32.8,32.76,32.78,61065.0,32.6332,32.6531,32.6132,32.6332,61065.0
2023-12-05 12:05:00,32.79,32.84,32.78,32.84,26085.0,32.6431,32.6929,32.6332,32.6929,26085.0
2023-12-05 12:10:00,32.83,32.86,32.8,32.82,48466.0,32.6829,32.7128,32.6531,32.673,48466.0
2023-12-05 12:15:00,32.82,32.87,32.81,32.86,27893.0,32.673,32.7228,32.663,32.7128,27893.0
2023-12-05 12:20:00,32.86,32.88,32.83,32.83,41463.0,32.7128,32.7327,32.6829,32.6829,41463.0
2023-12-05 12:25:00,32.84,32.9,32.83,32.89,40460.0,32.6929,32.7526,32.6829,32.7427,40460.0
2023-12-05 12:30:00,32.89,32.9,32.85,32.88,41405.0,32.7427,32.7526,32.7028,32.7327,41405.0
2023-12-05 12:35:00,32.88,32.91,32.87,32.88,24944.0,32.7327,32.7626,32.7228,32.7327,24944.0
2023-12-05 12:40:00,32.88,32.92,32.87,32.91,27873.0,32.7327,32.7725,32.7228,32.7626,27873.0
2023-12-05 12:45:00,32.91,32.94,32.89,32.94,29513.0,32.7626,32.7924,32.7427,32.7924,29513.0
2023-12-05 12:50:00,32.94,32.97,32.93,32.96,29854.0,32.7924,32.8223,32.7825,32.8124,29854.0
2023-12-05 12:55:00,32.95,32.96,32.94,32.95,30901.0,32.8024,32.8124,32.7924,32.8024,30901.0
2023-12-05 13:00:00,32.95,32.95,32.89,32.94,48350.0,32.8024,32.8024,32.7427,32.7924,48350.0
2023-12-05 13:05:00,32.94,32.96,32.92,32.95,35059.0,32.7924,32.8124,32.7725,32.8024,35059.0
2023-12-05 13:10:00,32.95,32.98,32.94,32.97,28711.0,32.8024,32.8323,32.7924,32.8223,28711.0
2023-12-05 13:15:00,32.97,32.98,32.93,32.95,41895.0,32.8223,32.8323,32.7825,32.8024,41895.0
2023-12-05 13:20:00,32.95,33.0,32.93,32.98,39729.0,32.8024,32.8522,32.7825,32.8323,39729.0
2023-12-05 13:25:00,32.98,33.0,32.96,32.98,42163.0,32.8323,32.8522,32.8124,32.8323,42163.0
2023-12-05 13:30:00,32.98,32.99,32.96,32.98,36061.0,32.8323,32.8422,32.8124,32.8323,36061.0
2023-12-05 13:35:00,32.98,33.0,32.97,33.0,23374.0,32.8323,32.8522,32.8223,32.8522,23374.0
2023-12-05 13:40:00,33.0,33.0,32.96,32.98,39876.0,32.8522,32.8522,32.8124,32.8323,39876.0
2023-12-05 13:45:00,32.98,33.0,32.98,32.98,23423.0,32.8323,32.8522,32.8323,32.8323,23423.0
2023-12-05 13:50:00,32.98,33.01,32.97,32.98,40379.0,32.8323,32.8621,32.8223,32.8323,40379.0
2023-12-05 13:55:00,32.98,33.0,32.97,32.97,18100.0,32.8323,32.8522,32.8223,32.8223,18100.0
2023-12-05 14:00:00,32.98,32.98,32.86,32.91,37904.0,32.8323,32.8323,32.7128,32.7626,37904.0
2023-12-05 14:05:00,32.91,32.92,32.87,32.91,50543.0,32.7626,32.7725,32.7228,32.7626,50543.0
2023-12-05 14:10:00,32.91,32.95,32.91,32.95,20473.0,32.7626,32.8024,32.7626,32.8024,20473.0
2023-12-05 14:15:00,32.95,32.99,32.94,32.98,24868.0,32.8024,32.8422,32.7924,32.8323,24868.0
2023-12-05 14:20:00,32.98,33.0,32.97,32.98,40765.0,32.8323,32.8522,32.8223,32.8323,40765.0
2023-12-05 14:25:00,32.98,33.01,32.97,32.99,27443.0,32.8323,32.8621,32.8223,32.8422,27443.0
2023-12-05 14:30:00,33.0,33.0,32.94,32.95,33688.0,32.8522,32.8522,32.7924,32.8024,33688.0
2023-12-05 14:35:00,32.95,32.97,32.93,32.95,28221.0,32.8024,32.8223,32.7825,32.8024,28221.0
2023-12-05 14:40:00,32.95,32.98,32.93,32.95,30895.0,32.8024,32.8323,32.7825,32.8024,30895.0
2023-12-05 14:45:00,32.95,32.98,32.94,32.95,39411.0,32.8024,32.8323,32.7924,32.8024,39411.0
2023-12-05 14:50:00,32.95,32.99,32.95,32.98,26449.0,32.8024,32.8422,32.8024,32.8323,26449.0
2023-12-05 14:55:00,32.98,32.99,32.95,32.97,36531.0,32.8323,32.8422,32.8024,32.8223,36531.0
2023-12-05 15:00:00,32.96,32.98,32.95,32.96,30118.0,32.8124,32.8323,32.8024,32.8124,30118.0
2023-12-05 15:05:00,32.96,32.97,32.94,32.95,41899.0,32.8124,32.8223,32.7924,32.8024,41899.0
2023-12-05 15:10:00,32.95,32.97,32.94,32.96,34930.0,32.8024,32.8223,32.7924,32.8124,34930.0
2023-12-05 15:15:00,32.97,32.98,32.96,32.97,39016.0,32.8223,32.8323,32.8124,32.8223,39016.0
2023-12-05 15:20:00,32.97,32.98,32.95,32.98,39526.0,32.8223,32.8323,32.8024,32.8323,39526.0
2023-12-05 15:25:00,32.98,33.01,32.97,33.0,35042.0,32.8323,32.8621,32.8223,32.8522,35042.0
2023-12-05 15:30:00,33.0,33.0,32.97,33.0,43957.0,32.8522,32.8522,32.8223,32.8522,43957.0
2023-12-05 15:35:00,32.99,32.99,32.96,32.98,69402.0,32.8422,32.8422,32.8124,32.8323,69402.0
2023-12-05 15:40:00,32.98,33.0,32.97,32.98,57617.0,32.8323,32.8522,32.8223,32.8323,57617.0
2023-12-05 15:45:00,32.98,33.0,32.95,32.95,100173.0,32.8323,32.8522,32.8024,32.8024,100173.0
2023-12-05 15:50:00,32.96,32.96,32.81,32.85,175056.0,32.8124,32.8124,32.663,32.7028,175056.0
2023-12-05 15:55:00,32.86,32.95,32.85,32.95,252586.0,32.7128,32.8024,32.7028,32.8024,252586.0
2023-12-06 09:30:00,33.11,33.17,33.0,33.03,59888.0,32.9617,33.0214,32.8522,32.882,59888.0
2023-12-06 09:35:00,33.03,33.03,32.94,32.96,44896.0,32.882,32.882,32.7924,32.8124,44896.0
2023-12-06 09:40:00,32.95,33.04,32.92,32.94,55638.0,32.8024,32.892,32.7725,32.7924,55638.0
2023-12-06 09:45:00,32.95,33.06,32.94,33.01,51580.0,32.8024,32.9119,32.7924,32.8621,51580.0
2023-12-06 09:50:00,33.0,33.04,32.89,32.9,31010.0,32.8522,32.892,32.7427,32.7526,31010.0
2023-12-06 09:55:00,32.9,32.96,32.87,32.93,44964.0,32.7526,32.8124,32.7228,32.7825,44964.0
2023-12-06 10:00:00,32.94,33.03,32.94,32.97,48535.0,32.7924,32.882,32.7924,32.8223,48535.0
2023-12-06 10:05:00,32.97,33.02,32.95,33.01,31787.0,32.8223,32.8721,32.8024,32.8621,31787.0
2023-12-06 10:10:00,33.01,33.02,32.96,33.02,21440.0,32.8621,32.8721,32.8124,32.8721,21440.0
2023-12-06 10:15:00,33.02,33.03,32.98,33.0,13445.0,32.8721,32.882,32.8323,32.8522,13445.0
2023-12-06 10:20:00,33.0,33.02,32.95,32.95,20023.0,32.8522,32.8721,32.8024,32.8024,20023.0
2023-12-06 10:25:00,32.95,32.99,32.92,32.98,49446.0,32.8024,32.8422,32.7725,32.8323,49446.0
2023-12-06 10:30:00,32.99,33.0,32.97,32.98,28404.0,32.8422,32.8522,32.8223,32.8323,28404.0
2023-12-06 10:35:00,32.99,33.03,32.98,33.01,18656.0,32.8422,32.882,32.8323,32.8621,18656.0
2023-12-06 10:40:00,33.0,33.01,32.97,32.98,18271.0,32.8522,32.8621,32.8223,32.8323,18271.0
2023-12-06 10:45:00,32.98,33.06,32.97,33.05,35340.0,32.8323,32.9119,32.8223,32.9019,35340.0
2023-12-06 10:50:00,33.05,33.05,32.97,32.98,70717.0,32.9019,32.9019,32.8223,32.8323,70717.0
2023-12-06 10:55:00,32.98,33.03,32.98,33.02,20694.0,32.8323,32.882,32.8323,32.8721,20694.0
2023-12-06 11:00:00,33.02,33.05,32.97,33.01,26965.0,32.8721,32.9019,32.8223,32.8621,26965.0
2023-12-06 11:05:00,33.01,33.03,32.98,33.0,32646.0,32.8621,32.882,32.8323,32.8522,32646.0
2023-12-06 11:10:00,33.0,33.01,32.97,32.98,12172.0,32.8522,32.8621,32.8223,32.8323,12172.0
2023-12-06 11:15:00,32.98,32.98,32.91,32.97,22782.0,32.8323,32.8323,32.7626,32.8223,22782.0
2023-12-06 11:20:00,32.97,33.01,32.94,32.98,55729.0,32.8223,32.8621,32.7924,32.8323,55729.0
2023-12-06 11:25:00,32.98,32.99,32.96,32.98,27436.0,32.8323,32.8422,32.8124,32.8323,27436.0
2023-12-06 11:30:00,32.98,33.01,32.94,32.95,31363.0,32.8323,32.8621,32.7924,32.8024,31363.0
2023-12-06 11:35:00,32.96,32.97,32.92,32.95,18551.0,32.8124,32.8223,32.7725,32.8024,18551.0
2023-12-06 11:40:00,32.94,32.94,32.9,32.92,12375.0,32.7924,32.7924,32.7526,32.7725,12375.0
2023-12-06 11:45:00,32.93,33.0,32.93,32.98,22496.0,32.7825,32.8522,32.7825,32.8323,22496.0
2023-12-06 11:50:00,32.98,33.14,32.98,33.05,44850.0,32.8323,32.9915,32.8323,32.9019,44850.0
2023-12-06 11:55:00,33.04,33.04,32.97,33.0,29770.0,32.892,32.892,32.8223,32.8522,29770.0
2023-12-06 12:00:00,32.99,32.99,32.94,32.97,21536.0,32.8422,32.8422,32.7924,32.8223,21536.0
2023-12-06 12:05:00,32.97,32.99,32.95,32.96,25308.0,32.8223,32.8422,32.8024,32.8124,25308.0
2023-12-06 12:10:00,32.95,32.96,32.9,32.9,13707.0,32.8024,32.8124,32.7526,32.7526,13707.0
2023-12-06 12:15:00,32.9,32.94,32.9,32.9,17088.0,32.7526,32.7924,32.7526,32.7526,17088.0
2023-12-06 12:20:00,32.91,32.92,32.9,32.91,11715.0,32.7626,32.7725,32.7526,32.7626,11715.0
2023-12-06 12:25:00,32.91,32.94,32.91,32.92,13267.0,32.7626,32.7924,32.7626,32.7725,13267.0
2023-12-06 12:30:00,32.93,32.94,32.9,32.94,17866.0,32.7825,32.7924,32.7526,32.7924,17866.0
2023-12-06 12:35:00,32.94,32.96,32.91,32.92,19686.0,32.7924,32.8124,32.7626,32.7725,19686.0
2023-12-06 12:40:00,32.92,32.94,32.91,32.94,13680.0,32.7725,32.7924,32.7626,32.7924,13680.0
2023-12-06 12:45:00,32.94,32.95,32.86,32.86,20729.0,32.7924,32.8024,32.7128,32.7128,20729.0
2023-12-06 12:50:00,32.86,32.91,32.86,32.9,28907.0,32.7128,32.7626,32.7128,32.7526,28907.0
2023-12-06 12:55:00,32.9,32.91,32.86,32.86,173498.0,32.7526,32.7626,32.7128,32.7128,173498.0
2023-12-06 13:00:00,32.86,32.91,32.85,32.88,43819.0,32.7128,32.7626,32.7028,32.7327,43819.0
2023-12-06 13:05:00,32.87,32.88,32.85,32.86,9655.0,32.7228,32.7327,32.7028,32.7128,9655.0
2023-12-06 13:10:00,32.87,32.89,32.84,32.89,19415.0,32.7228,32.7427,32.6929,32.7427,19415.0
2023-12-06 13:15:00,32.88,32.88,32.84,32.87,19896.0,32.7327,32.7327,32.6929,32.7228,19896.0
2023-12-06 13:20:00,32.88,32.89,32.85,32.88,36139.0,32.7327,32.7427,32.7028,32.7327,36139.0
2023-12-06 13:25:00,32.89,32.91,32.87,32.91,16015.0,32.7427,32.7626,32.7228,32.7626,16015.0
2023-12-06 13:30:00,32.92,32.92,32.89,32.89,18061.0,32.7725,32.7725,32.7427,32.7427,18061.0
2023-12-06 13:35:00,32.9,32.94,32.89,32.94,14958.0,32.7526,32.7924,32.7427,32.7924,14958.0
2023-12-06 13:40:00,32.94,32.95,32.9,32.93,24517.0,32.7924,32.8024,32.7526,32.7825,24517.0
2023-12-06 13:45:00,32.93,32.94,32.92,32.94,20037.0,32.7825,32.7924,32.7725,32.7924,20037.0
2023-12-06 13:50:00,32.94,32.95,32.93,32.93,17861.0,32.7924,32.8024,32.7825,32.7825,17861.0
2023-12-06 13:55:00,32.94,32.94,32.92,32.94,26210.0,32.7924,32.7924,32.7725,32.7924,26210.0
2023-12-06 14:00:00,32.93,32.93,32.9,32.9,12964.0,32.7825,32.7825,32.7526,32.7526,12964.0
2023-12-06 14:05:00,32.9,32.9,32.88,32.89,15319.0,32.7526,32.7526,32.7327,32.7427,15319.0
2023-12-06 14:10:00,32.89,32.89,32.85,32.89,35566.0,32.7427,32.7427,32.7028,32.7427,35566.0
2023-12-06 14:15:00,32.89,32.93,32.89,32.9,16946.0,32.7427,32.7825,32.7427,32.7526,16946.0
2023-12-06 14:20:00,32.9,32.92,32.89,32.91,14700.0,32.7526,32.7725,32.7427,32.7626,14700.0
2023-12-06 14:25:00,32.93,32.93,32.9,32.91,22854.0,32.7825,32.7825,32.7526,32.7626,22854.0
2023-12-06 14:30:00,32.91,32.97,32.9,32.95,15697.0,32.7626,32.8223,32.7526,32.8024,15697.0
2023-12-06 14:35:00,32.95,32.95,32.93,32.94,17727.0,32.8024,32.8024,32.7825,32.7924,17727.0
2023-12-06 14:40:00,32.94,32.96,32.93,32.94,14499.0,32.7924,32.8124,32.7825,32.7924,14499.0
2023-12-06 14:45:00,32.94,32.96,32.94,32.95,18160.0,32.7924,32.8124,32.7924,32.8024,18160.0
2023-12-06 14:50:00,32.95,32.96,32.94,32.94,13670.0,32.8024,32.8124,32.7924,32.7924,13670.0
2023-12-06 14:55:00,32.95,32.96,32.93,32.93,20525.0,32.8024,32.8124,32.7825,32.7825,20525.0
2023-12-06 15:00:00,32.93,32.94,32.91,32.94,18098.0,32.7825,32.7924,32.7626,32.7924,18098.0
2023-12-06 15:05:00,32.93,32.93,32.87,32.87,43641.0,32.7825,32.7825,32.7228,32.7228,43641.0
2023-12-06 15:10:00,32.87,32.88,32.83,32.84,56456.0,32.7228,32.7327,32.6829,32.6929,56456.0
2023-12-06 15:15:00,32.84,32.85,32.8,32.8,48966.0,32.6929,32.7028,32.6531,32.6531,48966.0
2023-12-06 15:20:00,32.8,32.81,32.76,32.79,40838.0,32.6531,32.663,32.6132,32.6431,40838.0
2023-12-06 15:25:00,32.79,32.79,32.75,32.77,58939.0,32.6431,32.6431,32.6033,32.6232,58939.0
2023-12-06 15:30:00,32.77,32.83,32.74,32.82,72032.0,32.6232,32.6829,32.5933,32.673,72032.0
2023-12-06 15:35:00,32.82,32.86,32.8,32.83,68208.0,32.673,32.7128,32.6531,32.6829,68208.0
2023-12-06 15:40:00,32.83,32.87,32.83,32.85,76604.0,32.6829,32.7228,32.6829,32.7028,76604.0
2023-12-06 15:45:00,32.86,32.86,32.82,32.85,70743.0,32.7128,32.7128,32.673,32.7028,70743.0
2023-12-06 15:50:00,32.86,32.86,32.72,32.76,80602.0,32.7128,32.7128,32.5734,32.6132,80602.0
2023-12-06 15:55:00,32.75,32.78,32.73,32.77,141011.0,32.6033,32.6332,32.5834,32.6232,141011.0
2023-12-07 09:30:00,32.85,32.91,32.72,32.86,70894.0,32.7028,32.7626,32.5734,32.7128,70894.0
2023-12-07 09:35:00,32.86,32.89,32.8,32.87,51619.0,32.7128,32.7427,32.6531,32.7228,51619.0
2023-12-07 09:40:00,32.87,32.94,32.84,32.91,74531.0,32.7228,32.7924,32.6929,32.7626,74531.0
2023-12-07 09:45:00,32.91,32.93,32.82,32.84,86417.0,32.7626,32.7825,32.673,32.6929,86417.0
2023-12-07 09:50:00,32.84,33.02,32.82,32.94,334378.0,32.6929,32.8721,32.673,32.7924,334378.0
2023-12-07 09:55:00,32.95,32.97,32.88,32.9,39649.0,32.8024,32.8223,32.7327,32.7526,39649.0
2023-12-07 10:00:00,32.9,33.0,32.88,32.98,41133.0,32.7526,32.8522,32.7327,32.8323,41133.0
2023-12-07 10:05:00,32.99,33.06,32.98,33.01,31447.0,32.8422,32.9119,32.8323,32.8621,31447.0
2023-12-07 10:10:00,33.01,33.04,32.99,33.0,20151.0,32.8621,32.892,32.8422,32.8522,20151.0
2023-12-07 10:15:00,33.0,33.09,32.99,33.08,27336.0,32.8522,32.9418,32.8422,32.9318,27336.0
2023-12-07 10:20:00,33.08,33.11,33.02,33.05,11540.0,32.9318,32.9617,32.8721,32.9019,11540.0
2023-12-07 10:25:00,33.04,33.05,32.96,32.98,23503.0,32.892,32.9019,32.8124,32.8323,23503.0
2023-12-07 10:30:00,32.99,33.03,32.98,32.99,14696.0,32.8422,32.882,32.8323,32.8422,14696.0
2023-12-07 10:35:00,33.0,33.04,32.99,33.04,13935.0,32.8522,32.892,32.8422,32.892,13935.0
2023-12-07 10:40:00,33.04,33.06,33.01,33.05,8150.0,32.892,32.9119,32.8621,32.9019,8150.0
2023-12-07 10:45:00,33.05,33.07,33.03,33.05,9793.0,32.9019,32.9219,32.882,32.9019,9793.0
2023-12-07 10:50:00,33.04,33.04,33.01,33.02,6548.0,32.892,32.892,32.8621,32.8721,6548.0
2023-12-07 10:55:00,33.02,33.03,32.98,33.0,13247.0,32.8721,32.882,32.8323,32.8522,13247.0
2023-12-07 11:00:00,33.0,33.01,32.98,33.0,18230.0,32.8522,32.8621,32.8323,32.8522,18230.0
2023-12-07 11:05:00,32.99,33.0,32.98,32.99,11193.0,32.8422,32.8522,32.8323,32.8422,11193.0
2023-12-07 11:10:00,33.0,33.02,32.98,32.99,23056.0,32.8522,32.8721,32.8323,32.8422,23056.0
2023-12-07 11:15:00,32.99,33.0,32.89,32.91,25739.0,32.8422,32.8522,32.7427,32.7626,25739.0
2023-12-07 11:20:00,32.91,32.93,32.89,32.9,10751.0,32.7626,32.7825,32.7427,32.7526,10751.0
2023-12-07 11:25:00,32.9,32.93,32.9,32.92,13986.0,32.7526,32.7825,32.7526,32.7725,13986.0
2023-12-07 11:30:00,32.93,32.95,32.92,32.95,14127.0,32.7825,32.8024,32.7725,32.8024,14127.0
2023-12-07 11:35:00,32.95,32.95,32.91,32.95,16820.0,32.8024,32.8024,32.7626,32.8024,16820.0
2023-12-07 11:40:00,32.95,32.97,32.94,32.97,8463.0,32.8024,32.8223,32.7924,32.8223,8463.0
2023-12-07 11:45:00,32.97,33.01,32.96,32.98,18347.0,32.8223,32.8621,32.8124,32.8323,18347.0
2023-12-07 11:50:00,32.99,33.02,32.99,33.02,9197.0,32.8422,32.8721,32.8422,32.8721,9197.0
2023-12-07 11:55:00,33.01,33.01,32.99,33.01,8370.0,32.8621,32.8621,32.8422,32.8621,8370.0
2023-12-07 12:00:00,33.01,33.02,32.99,33.01,8431.0,32.8621,32.8721,32.8422,32.8621,8431.0
2023-12-07 12:05:00,33.0,33.0,32.98,32.99,14520.0,32.8522,32.8522,32.8323,32.8422,14520.0
2023-12-07 12:10:00,32.98,33.01,32.98,33.0,13493.0,32.8323,32.8621,32.8323,32.8522,13493.0
2023-12-07 12:15:00,33.0,33.0,32.98,33.0,16558.0,32.8522,32.8522,32.8323,32.8522,16558.0
2023-12-07 12:20:00,33.0,33.01,32.95,33.0,67918.0,32.8522,32.8621,32.8024,32.8522,67918.0
2023-12-07 12:25:00,33.01,33.02,32.96,32.96,73267.0,32.8621,32.8721,32.8124,32.8124,73267.0
2023-12-07 12:30:00,32.96,33.0,32.94,33.0,57314.0,32.8124,32.8522,32.7924,32.8522,57314.0
2023-12-07 12:35:00,33.0,33.01,32.99,33.0,18983.0,32.8522,32.8621,32.8422,32.8522,18983.0
2023-12-07 12:40:00,32.99,33.01,32.97,33.01,23472.0,32.8422,32.8621,32.8223,32.8621,23472.0
2023-12-07 12:45:00,33.02,33.08,33.0,33.04,18733.0,32.8721,32.9318,32.8522,32.892,18733.0
2023-12-07 12:50:00,33.05,33.05,33.02,33.02,4251.0,32.9019,32.9019,32.8721,32.8721,4251.0
2023-12-07 12:55:00,33.03,33.06,33.01,33.05,25633.0,32.882,32.9119,32.8621,32.9019,25633.0
2023-12-07 13:00:00,33.05,33.07,33.04,33.06,10416.0,32.9019,32.9219,32.892,32.9119,10416.0
2023-12-07 13:05:00,33.07,33.09,33.06,33.09,17103.0,32.9219,32.9418,32.9119,32.9418,17103.0
2023-12-07 13:10:00,33.09,33.12,33.07,33.08,40138.0,32.9418,32.9716,32.9219,32.9318,40138.0
2023-12-07 13:15:00,33.08,33.1,33.06,33.09,45366.0,32.9318,32.9517,32.9119,32.9418,45366.0
2023-12-07 13:20:00,33.09,33.19,33.08,33.18,94918.0,32.9418,33.0413,32.9318,33.0314,94918.0
2023-12-07 13:25:00,33.19,33.21,33.18,33.21,27685.0,33.0413,33.0612,33.0314,33.0612,27685.0
2023-12-07 13:30:00,33.21,33.24,33.2,33.24,46303.0,33.0612,33.0911,33.0513,33.0911,46303.0
2023-12-07 13:35:00,33.24,33.24,33.21,33.22,19734.0,33.0911,33.0911,33.0612,33.0712,19734.0
2023-12-07 13:40:00,33.22,33.22,33.16,33.17,25458.0,33.0712,33.0712,33.0115,33.0214,25458.0
2023-12-07 13:45:00,33.16,33.17,33.14,33.17,29334.0,33.0115,33.0214,32.9915,33.0214,29334.0
2023-12-07 13:50:00,33.16,33.18,33.15,33.16,10346.0,33.0115,33.0314,33.0015,33.0115,10346.0
2023-12-07 13:55:00,33.16,33.16,33.1,33.11,24035.0,33.0115,33.0115,32.9517,32.9617,24035.0
2023-12-07 14:00:00,33.1,33.12,33.09,33.11,4230.0,32.9517,32.9716,32.9418,32.9617,4230.0
2023-12-07 14:05:00,33.1,33.11,33.09,33.11,6323.0,32.9517,32.9617,32.9418,32.9617,6323.0
2023-12-07 14:10:00,33.11,33.11,33.07,33.07,7698.0,32.9617,32.9617,32.9219,32.9219,7698.0
2023-12-07 14:15:00,33.07,33.11,33.06,33.1,8888.0,32.9219,32.9617,32.9119,32.9517,8888.0
2023-12-07 14:20:00,33.11,33.12,33.1,33.11,6799.0,32.9617,32.9716,32.9517,32.9617,6799.0
2023-12-07 14:25:00,33.12,33.12,33.09,33.1,8439.0,32.9716,32.9716,32.9418,32.9517,8439.0
2023-12-07 14:30:00,33.11,33.12,33.08,33.09,14745.0,32.9617,32.9716,32.9318,32.9418,14745.0
2023-12-07 14:35:00,33.09,33.1,33.08,33.1,9902.0,32.9418,32.9517,32.9318,32.9517,9902.0
2023-12-07 14:40:00,33.09,33.11,33.09,33.11,11571.0,32.9418,32.9617,32.9418,32.9617,11571.0
2023-12-07 14:45:00,33.11,33.11,33.08,33.09,12355.0,32.9617,32.9617,32.9318,32.9418,12355.0
2023-12-07 14:50:00,33.08,33.09,33.07,33.09,3756.0,32.9318,32.9418,32.9219,32.9418,3756.0
2023-12-07 14:55:00,33.09,33.1,33.08,33.1,7135.0,32.9418,32.9517,32.9318,32.9517,7135.0
2023-12-07 15:00:00,33.09,33.12,33.08,33.09,9707.0,32.9418,32.9716,32.9318,32.9418,9707.0
2023-12-07 15:05:00,33.09,33.09,33.06,33.08,14031.0,32.9418,32.9418,32.9119,32.9318,14031.0
2023-12-07 15:10:00,33.08,33.09,33.01,33.02,16418.0,32.9318,32.9418,32.8621,32.8721,16418.0
2023-12-07 15:15:00,33.02,33.09,33.02,33.05,20023.0,32.8721,32.9418,32.8721,32.9019,20023.0
2023-12-07 15:20:00,33.05,33.08,33.04,33.07,13682.0,32.9019,32.9318,32.892,32.9219,13682.0
2023-12-07 15:25:00,33.07,33.09,33.05,33.07,19796.0,32.9219,32.9418,32.9019,32.9219,19796.0
2023-12-07 15:30:00,33.07,33.08,33.05,33.06,11230.0,32.9219,32.9318,32.9019,32.9119,11230.0
2023-12-07 15:35:00,33.07,33.09,33.06,33.06,20405.0,32.9219,32.9418,32.9119,32.9119,20405.0
2023-12-07 15:40:00,33.07,33.09,33.06,33.08,24437.0,32.9219,32.9418,32.9119,32.9318,24437.0
2023-12-07 15:45:00,33.08,33.09,33.05,33.07,44576.0,32.9318,32.9418,32.9019,32.9219,44576.0
2023-12-07 15:50:00,33.06,33.08,33.03,33.04,74936.0,32.9119,32.9318,32.882,32.892,74936.0
2023-12-07 15:55:00,33.04,33.04,33.0,33.04,153622.0,32.892,32.892,32.8522,32.892,153622.0
2023-12-08 09:30:00,33.11,33.17,32.94,32.97,84559.0,32.9617,33.0214,32.7924,32.8223,84559.0
2023-12-08 09:35:00,33.0,33.08,32.93,33.01,57957.0,32.8522,32.9318,32.7825,32.8621,57957.0
2023-12-08 09:40:00,33.0,33.13,32.96,33.12,46451.0,32.8522,32.9816,32.8124,32.9716,46451.0
2023-12-08 09:45:00,33.12,33.14,33.04,33.06,52904.0,32.9716,32.9915,32.892,32.9119,52904.0
2023-12-08 09:50:00,33.05,33.08,33.04,33.07,28308.0,32.9019,32.9318,32.892,32.9219,28308.0
2023-12-08 09:55:00,33.07,33.08,33.04,33.04,29610.0,32.9219,32.9318,32.892,32.892,29610.0
2023-12-08 10:00:00,33.05,33.1,33.02,33.05,176118.0,32.9019,32.9517,32.8721,32.9019,176118.0
2023-12-08 10:05:00,33.05,33.08,33.01,33.04,106342.0,32.9019,32.9318,32.8621,32.892,106342.0
2023-12-08 10:10:00,33.04,33.08,33.0,33.01,89998.0,32.892,32.9318,32.8522,32.8621,89998.0
2023-12-08 10:15:00,33.01,33.06,32.99,33.04,131257.0,32.8621,32.9119,32.8422,32.892,131257.0
2023-12-08 10:20:00,33.05,33.05,32.89,32.95,42072.0,32.9019,32.9019,32.7427,32.8024,42072.0
2023-12-08 10:25:00,32.95,33.0,32.95,32.99,24040.0,32.8024,32.8522,32.8024,32.8422,24040.0
2023-12-08 10:30:00,33.0,33.0,32.92,32.95,35485.0,32.8522,32.8522,32.7725,32.8024,35485.0
2023-12-08 10:35:00,32.95,32.95,32.9,32.93,21349.0,32.8024,32.8024,32.7526,32.7825,21349.0
2023-12-08 10:40:00,32.92,32.97,32.91,32.96,21307.0,32.7725,32.8223,32.7626,32.8124,21307.0
2023-12-08 10:45:00,32.96,32.97,32.92,32.95,12114.0,32.8124,32.8223,32.7725,32.8024,12114.0
2023-12-08 10:50:00,32.95,32.97,32.94,32.95,14041.0,32.8024,32.8223,32.7924,32.8024,14041.0
2023-12-08 10:55:00,32.95,33.01,32.94,33.01,18061.0,32.8024,32.8621,32.7924,32.8621,18061.0
2023-12-08 11:00:00,33.01,33.02,32.95,33.0,19578.0,32.8621,32.8721,32.8024,32.8522,19578.0
2023-12-08 11:05:00,32.99,33.0,32.95,32.98,19811.0,32.8422,32.8522,32.8024,32.8323,19811.0
2023-12-08 11:10:00,32.98,33.01,32.97,32.98,15084.0,32.8323,32.8621,32.8223,32.8323,15084.0
2023-12-08 11:15:00,32.98,33.0,32.95,32.95,11044.0,32.8323,32.8522,32.8024,32.8024,11044.0
2023-12-08 11:20:00,32.96,32.97,32.94,32.94,12808.0,32.8124,32.8223,32.7924,32.7924,12808.0
2023-12-08 11:25:00,32.94,33.0,32.94,33.0,16384.0,32.7924,32.8522,32.7924,32.8522,16384.0
2023-12-08 11:30:00,33.01,33.01,32.98,32.98,20271.0,32.8621,32.8621,32.8323,32.8323,20271.0
2023-12-08 11:35:00,32.98,33.0,32.96,32.98,12873.0,32.8323,32.8522,32.8124,32.8323,12873.0
2023-12-08 11:40:00,32.97,32.99,32.96,32.99,12710.0,32.8223,32.8422,32.8124,32.8422,12710.0
2023-12-08 11:45:00,32.99,32.99,32.93,32.95,22359.0,32.8422,32.8422,32.7825,32.8024,22359.0
2023-12-08 11:50:00,32.96,32.99,32.95,32.96,14265.0,32.8124,32.8422,32.8024,32.8124,14265.0
2023-12-08 11:55:00,32.96,32.98,32.93,32.93,29799.0,32.8124,32.8323,32.7825,32.7825,29799.0
2023-12-08 12:00:00,32.94,32.97,32.9,32.93,45083.0,32.7924,32.8223,32.7526,32.7825,45083.0
2023-12-08 12:05:00,32.93,32.94,32.9,32.93,33550.0,32.7825,32.7924,32.7526,32.7825,33550.0
2023-12-08 12:10:00,32.92,32.92,32.89,32.9,25352.0,32.7725,32.7725,32.7427,32.7526,25352.0
2023-12-08 12:15:00,32.89,32.91,32.86,32.9,21947.0,32.7427,32.7626,32.7128,32.7526,21947.0
2023-12-08 12:20:00,32.9,32.91,32.88,32.89,26068.0,32.7526,32.7626,32.7327,32.7427,26068.0
2023-12-08 12:25:00,32.9,32.94,32.9,32.91,41060.0,32.7526,32.7924,32.7526,32.7626,41060.0
2023-12-08 12:30:00,32.91,32.93,32.9,32.91,25983.0,32.7626,32.7825,32.7526,32.7626,25983.0
2023-12-08 12:35:00,32.91,32.93,32.91,32.93,13265.0,32.7626,32.7825,32.7626,32.7825,13265.0
2023-12-08 12:40:00,32.94,32.95,32.92,32.93,34434.0,32.7924,32.8024,32.7725,32.7825,34434.0
2023-12-08 12:45:00,32.92,32.95,32.9,32.91,42676.0,32.7725,32.8024,32.7526,32.7626,42676.0
2023-12-08 12:50:00,32.91,32.96,32.89,32.95,28569.0,32.7626,32.8124,32.7427,32.8024,28569.0
2023-12-08 12:55:00,32.95,32.99,32.95,32.98,13899.0,32.8024,32.8422,32.8024,32.8323,13899.0
2023-12-08 13:00:00,32.99,32.99,32.96,32.98,13780.0,32.8422,32.8422,32.8124,32.8323,13780.0
2023-12-08 13:05:00,32.98,33.0,32.97,32.98,12756.0,32.8323,32.8522,32.8223,32.8323,12756.0
2023-12-08 13:10:00,32.99,33.01,32.99,33.01,12789.0,32.8422,32.8621,32.8422,32.8621,12789.0
2023-12-08 13:15:00,33.0,33.0,32.97,32.98,17606.0,32.8522,32.8522,32.8223,32.8323,17606.0
2023-12-08 13:20:00,32.98,32.99,32.92,32.93,25376.0,32.8323,32.8422,32.7725,32.7825,25376.0
2023-12-08 13:25:00,32.93,32.93,32.9,32.91,40615.0,32.7825,32.7825,32.7526,32.7626,40615.0
2023-12-08 13:30:00,32.91,32.92,32.88,32.91,37314.0,32.7626,32.7725,32.7327,32.7626,37314.0
2023-12-08 13:35:00,32.92,32.94,32.91,32.93,26123.0,32.7725,32.7924,32.7626,32.7825,26123.0
2023-12-08 13:40:00,32.93,32.93,32.9,32.91,49573.0,32.7825,32.7825,32.7526,32.7626,49573.0
2023-12-08 13:45:00,32.91,32.98,32.91,32.95,31859.0,32.7626,32.8323,32.7626,32.8024,31859.0
2023-12-08 13:50:00,32.97,32.97,32.95,32.95,28042.0,32.8223,32.8223,32.8024,32.8024,28042.0
2023-12-08 13:55:00,32.95,32.96,32.91,32.91,35354.0,32.8024,32.8124,32.7626,32.7626,35354.0
2023-12-08 14:00:00,32.91,32.94,32.9,32.93,27901.0,32.7626,32.7924,32.7526,32.7825,27901.0
2023-12-08 14:05:00,32.93,32.93,32.92,32.93,4355.0,32.7825,32.7825,32.7725,32.7825,4355.0
2023-12-08 14:10:00,32.92,32.93,32.91,32.92,49284.0,32.7725,32.7825,32.7626,32.7725,49284.0
2023-12-08 14:15:00,32.92,32.94,32.92,32.93,23780.0,32.7725,32.7924,32.7725,32.7825,23780.0
2023-12-08 14:20:00,32.92,32.95,32.89,32.94,48876.0,32.7725,32.8024,32.7427,32.7924,48876.0
2023-12-08 14:25:00,32.93,32.93,32.9,32.93,55003.0,32.7825,32.7825,32.7526,32.7825,55003.0
2023-12-08 14:30:00,32.93,32.93,32.92,32.93,10161.0,32.7825,32.7825,32.7725,32.7825,10161.0
2023-12-08 14:35:00,32.92,32.92,32.88,32.9,62135.0,32.7725,32.7725,32.7327,32.7526,62135.0
2023-12-08 14:40:00,32.89,32.9,32.88,32.89,30095.0,32.7427,32.7526,32.7327,32.7427,30095.0
2023-12-08 14:45:00,32.89,32.91,32.88,32.9,16004.0,32.7427,32.7626,32.7327,32.7526,16004.0
2023-12-08 14:50:00,32.91,32.92,32.89,32.91,43452.0,32.7626,32.7725,32.7427,32.7626,43452.0
2023-12-08 14:55:00,32.91,32.93,32.91,32.91,26637.0,32.7626,32.7825,32.7626,32.7626,26637.0
2023-12-08 15:00:00,32.92,32.93,32.9,32.91,42106.0,32.7725,32.7825,32.7526,32.7626,42106.0
2023-12-08 15:05:00,32.9,32.96,32.88,32.95,94299.0,32.7526,32.8124,32.7327,32.8024,94299.0
2023-12-08 15:10:00,32.95,32.98,32.92,32.93,159782.0,32.8024,32.8323,32.7725,32.7825,159782.0
2023-12-08 15:15:00,32.93,32.93,32.91,32.93,51913.0,32.7825,32.7825,32.7626,32.7825,51913.0
2023-12-08 15:20:00,32.93,32.93,32.88,32.91,50413.0,32.7825,32.7825,32.7327,32.7626,50413.0
2023-12-08 15:25:00,32.91,32.93,32.89,32.92,54870.0,32.7626,32.7825,32.7427,32.7725,54870.0
2023-12-08 15:30:00,32.93,32.94,32.91,32.93,55404.0,32.7825,32.7924,32.7626,32.7825,55404.0
2023-12-08 15:35:00,32.93,32.93,32.92,32.93,44171.0,32.7825,32.7825,32.7725,32.7825,44171.0
2023-12-08 15:40:00,32.93,32.93,32.89,32.91,135863.0,32.7825,32.7825,32.7427,32.7626,135863.0
2023-12-08 15:45:00,32.91,32.93,32.9,32.93,84324.0,32.7626,32.7825,32.7526,32.7825,84324.0
2023-12-08 15:50:00,32.92,32.92,32.88,32.9,141658.0,32.7725,32.7725,32.7327,32.7526,141658.0
2023-12-08 15:55:00,32.9,32.91,32.88,32.9,186194.0,32.7526,32.7626,32.7327,32.7526,186194.0
2023-12-11 09:30:00,32.77,32.96,32.66,32.95,91284.0,32.6232,32.8124,32.5137,32.8024,91284.0
2023-12-11 09:35:00,32.95,33.04,32.94,33.01,65904.0,32.8024,32.892,32.7924,32.8621,65904.0
2023-12-11 09:40:00,33.01,33.09,32.99,33.05,66926.0,32.8621,32.9418,32.8422,32.9019,66926.0
2023-12-11 09:45:00,33.05,33.06,32.99,33.04,44726.0,32.9019,32.9119,32.8422,32.892,44726.0
2023-12-11 09:50:00,33.04,33.05,32.99,33.02,128921.0,32.892,32.9019,32.8422,32.8721,128921.0
2023-12-11 09:55:00,33.03,33.06,32.99,33.05,36090.0,32.882,32.9119,32.8422,32.9019,36090.0
2023-12-11 10:00:00,33.05,33.12,33.05,33.09,32421.0,32.9019,32.9716,32.9019,32.9418,32421.0
2023-12-11 10:05:00,33.09,33.14,33.08,33.12,31005.0,32.9418,32.9915,32.9318,32.9716,31005.0
2023-12-11 10:10:00,33.12,33.14,33.09,33.14,32688.0,32.9716,32.9915,32.9418,32.9915,32688.0
2023-12-11 10:15:00,33.14,33.14,32.98,32.98,61636.0,32.9915,32.9915,32.8323,32.8323,61636.0
2023-12-11 10:20:00,32.99,33.03,32.95,32.98,79451.0,32.8422,32.882,32.8024,32.8323,79451.0
2023-12-11 10:25:00,32.98,33.05,32.97,33.01,61010.0,32.8323,32.9019,32.8223,32.8621,61010.0
2023-12-11 10:30:00,33.02,33.07,33.0,33.05,33519.0,32.8721,32.9219,32.8522,32.9019,33519.0
2023-12-11 10:35:00,33.05,33.09,33.04,33.09,49934.0,32.9019,32.9418,32.892,32.9418,49934.0
2023-12-11 10:40:00,33.09,33.11,33.07,33.1,28124.0,32.9418,32.9617,32.9219,32.9517,28124.0
2023-12-11 10:45:00,33.09,33.13,33.08,33.11,19311.0,32.9418,32.9816,32.9318,32.9617,19311.0
2023-12-11 10:50:00,33.12,33.14,33.11,33.14,23279.0,32.9716,32.9915,32.9617,32.9915,23279.0
2023-12-11 10:55:00,33.14,33.15,33.12,33.13,25155.0,32.9915,33.0015,32.9716,32.9816,25155.0
2023-12-11 11:00:00,33.12,33.2,33.12,33.19,57908.0,32.9716,33.0513,32.9716,33.0413,57908.0
2023-12-11 11:05:00,33.2,33.27,33.19,33.26,40675.0,33.0513,33.121,33.0413,33.111,40675.0
2023-12-11 11:10:00,33.26,33.26,33.2,33.21,30514.0,33.111,33.111,33.0513,33.0612,30514.0
2023-12-11 11:15:00,33.22,33.27,33.21,33.26,14294.0,33.0712,33.121,33.0612,33.111,14294.0
2023-12-11 11:20:00,33.26,33.26,33.2,33.23,23296.0,33.111,33.111,33.0513,33.0811,23296.0
2023-12-11 11:25:00,33.23,33.23,33.2,33.22,17754.0,33.0811,33.0811,33.0513,33.0712,17754.0
2023-12-11 11:30:00,33.23,33.24,33.16,33.18,21837.0,33.0811,33.0911,33.0115,33.0314,21837.0
2023-12-11 11:35:00,33.18,33.2,33.17,33.19,20104.0,33.0314,33.0513,33.0214,33.0413,20104.0
2023-12-11 11:40:00,33.19,33.22,33.11,33.12,47900.0,33.0413,33.0712,32.9617,32.9716,47900.0
2023-12-11 11:45:00,33.11,33.16,33.1,33.14,23108.0,32.9617,33.0115,32.9517,32.9915,23108.0
2023-12-11 11:50:00,33.14,33.17,33.13,33.14,13433.0,32.9915,33.0214,32.9816,32.9915,13433.0
2023-12-11 11:55:00,33.13,33.18,33.12,33.17,20934.0,32.9816,33.0314,32.9716,33.0214,20934.0
2023-12-11 12:00:00,33.17,33.21,33.16,33.2,15428.0,33.0214,33.0612,33.0115,33.0513,15428.0
2023-12-11 12:05:00,33.2,33.22,33.18,33.22,16670.0,33.0513,33.0712,33.0314,33.0712,16670.0
2023-12-11 12:10:00,33.22,33.24,33.21,33.21,12829.0,33.0712,33.0911,33.0612,33.0612,12829.0
2023-12-11 12:15:00,33.21,33.22,33.18,33.22,17612.0,33.0612,33.0712,33.0314,33.0712,17612.0
2023-12-11 12:20:00,33.22,33.22,33.2,33.21,12486.0,33.0712,33.0712,33.0513,33.0612,12486.0
2023-12-11 12:25:00,33.21,33.24,33.2,33.23,22671.0,33.0612,33.0911,33.0513,33.0811,22671.0
2023-12-11 12:30:00,33.23,33.23,33.2,33.22,12431.0,33.0811,33.0811,33.0513,33.0712,12431.0
2023-12-11 12:35:00,33.22,33.23,33.2,33.23,13201.0,33.0712,33.0811,33.0513,33.0811,13201.0
2023-12-11 12:40:00,33.23,33.23,33.2,33.2,34439.0,33.0811,33.0811,33.0513,33.0513,34439.0
2023-12-11 12:45:00,33.2,33.22,33.19,33.2,19019.0,33.0513,33.0712,33.0413,33.0513,19019.0
2023-12-11 12:50:00,33.2,33.22,33.18,33.2,21622.0,33.0513,33.0712,33.0314,33.0513,21622.0
2023-12-11 12:55:00,33.2,33.23,33.19,33.23,78208.0,33.0513,33.0811,33.0413,33.0811,78208.0
2023-12-11 13:00:00,33.22,33.26,33.21,33.25,25265.0,33.0712,33.111,33.0612,33.1011,25265.0
2023-12-11 13:05:00,33.25,33.26,33.24,33.25,10186.0,33.1011,33.111,33.0911,33.1011,10186.0
2023-12-11 13:10:00,33.25,33.3,33.24,33.3,22086.0,33.1011,33.1508,33.0911,33.1508,22086.0
2023-12-11 13:15:00,33.3,33.33,33.29,33.33,20912.0,33.1508,33.1807,33.1409,33.1807,20912.0
2023-12-11 13:20:00,33.33,33.33,33.3,33.32,20629.0,33.1807,33.1807,33.1508,33.1707,20629.0
2023-12-11 13:25:00,33.32,33.35,33.3,33.32,25577.0,33.1707,33.2006,33.1508,33.1707,25577.0
2023-12-11 13:30:00,33.31,33.35,33.3,33.34,13215.0,33.1608,33.2006,33.1508,33.1906,13215.0
2023-12-11 13:35:00,33.35,33.37,33.33,33.34,16251.0,33.2006,33.2205,33.1807,33.1906,16251.0
2023-12-11 13:40:00,33.33,33.36,33.32,33.36,17994.0,33.1807,33.2106,33.1707,33.2106,17994.0
2023-12-11 13:45:00,33.36,33.38,33.35,33.36,25208.0,33.2106,33.2305,33.2006,33.2106,25208.0
2023-12-11 13:50:00,33.36,33.36,33.31,33.33,54529.0,33.2106,33.2106,33.1608,33.1807,54529.0
2023-12-11 13:55:00,33.33,33.33,33.27,33.32,32331.0,33.1807,33.1807,33.121,33.1707,32331.0
2023-12-11 14:00:00,33.32,33.33,33.31,33.32,19651.0,33.1707,33.1807,33.1608,33.1707,19651.0
2023-12-11 14:05:00,33.32,33.33,33.31,33.33,16629.0,33.1707,33.1807,33.1608,33.1807,16629.0
2023-12-11 14:10:00,33.33,33.34,33.3,33.31,25153.0,33.1807,33.1906,33.1508,33.1608,25153.0
2023-12-11 14:15:00,33.3,33.34,33.28,33.34,16211.0,33.1508,33.1906,33.1309,33.1906,16211.0
2023-12-11 14:20:00,33.34,33.35,33.31,33.33,14700.0,33.1906,33.2006,33.1608,33.1807,14700.0
2023-12-11 14:25:00,33.33,33.37,33.32,33.37,18041.0,33.1807,33.2205,33.1707,33.2205,18041.0
2023-12-11 14:30:00,33.37,33.37,33.34,33.34,20478.0,33.2205,33.2205,33.1906,33.1906,20478.0
2023-12-11 14:35:00,33.34,33.35,33.33,33.33,14073.0,33.1906,33.2006,33.1807,33.1807,14073.0
2023-12-11 14:40:00,33.34,33.39,33.31,33.36,56852.0,33.1906,33.2404,33.1608,33.2106,56852.0
2023-12-11 14:45:00,33.37,33.38,33.33,33.36,20177.0,33.2205,33.2305,33.1807,33.2106,20177.0
2023-12-11 14:50:00,33.36,33.42,33.35,33.41,82173.0,33.2106,33.2703,33.2006,33.2603,82173.0
2023-12-11 14:55:00,33.41,33.43,33.37,33.4,35040.0,33.2603,33.2802,33.2205,33.2504,35040.0
2023-12-11 15:00:00,33.41,33.43,33.39,33.41,24162.0,33.2603,33.2802,33.2404,33.2603,24162.0
2023-12-11 15:05:00,33.42,33.43,33.4,33.41,17612.0,33.2703,33.2802,33.2504,33.2603,17612.0
2023-12-11 15:10:00,33.41,33.47,33.4,33.47,28018.0,33.2603,33.3201,33.2504,33.3201,28018.0
2023-12-11 15:15:00,33.47,33.49,33.44,33.45,25473.0,33.3201,33.34,33.2902,33.3002,25473.0
2023-12-11 15:20:00,33.45,33.45,33.37,33.41,31952.0,33.3002,33.3002,33.2205,33.2603,31952.0
2023-12-11 15:25:00,33.41,33.43,33.38,33.39,47012.0,33.2603,33.2802,33.2305,33.2404,47012.0
2023-12-11 15:30:00,33.39,33.43,33.38,33.41,39404.0,33.2404,33.2802,33.2305,33.2603,39404.0
2023-12-11 15:35:00,33.41,33.42,33.39,33.4,72530.0,33.2603,33.2703,33.2404,33.2504,72530.0
2023-12-11 15:40:00,33.4,33.44,33.39,33.41,126586.0,33.2504,33.2902,33.2404,33.2603,126586.0
2023-12-11 15:45:00,33.4,33.43,33.37,33.39,57537.0,33.2504,33.2802,33.2205,33.2404,57537.0
2023-12-11 15:50:00,33.38,33.38,33.36,33.38,121631.0,33.2305,33.2305,33.2106,33.2305,121631.0
2023-12-11 15:55:00,33.38,33.4,33.36,33.39,245167.0,33.2305,33.2504,33.2106,33.2404,245167.0
2023-12-12 09:30:00,33.6,33.66,33.41,33.45,68622.0,33.4495,33.5092,33.2603,33.3002,68622.0
2023-12-12 09:35:00,33.44,33.44,33.26,33.28,48968.0,33.2902,33.2902,33.111,33.1309,48968.0
2023-12-12 09:40:00,33.28,33.48,33.28,33.47,93654.0,33.1309,33.33,33.1309,33.3201,93654.0
2023-12-12 09:45:00,33.45,33.54,33.41,33.54,66116.0,33.3002,33.3898,33.2603,33.3898,66116.0
2023-12-12 09:50:00,33.54,33.69,33.5,33.69,21770.0,33.3898,33.5391,33.3499,33.5391,21770.0
2023-12-12 09:55:00,33.69,33.75,33.64,33.73,39009.0,33.5391,33.5988,33.4893,33.5789,39009.0
2023-12-12 10:00:00,33.73,33.78,33.67,33.77,23185.0,33.5789,33.6287,33.5192,33.6187,23185.0
2023-12-12 10:05:00,33.77,33.83,33.76,33.76,67048.0,33.6187,33.6785,33.6088,33.6088,67048.0
2023-12-12 10:10:00,33.76,33.76,33.61,33.63,35074.0,33.6088,33.6088,33.4594,33.4794,35074.0
2023-12-12 10:15:00,33.62,33.68,33.61,33.68,25936.0,33.4694,33.5291,33.4594,33.5291,25936.0
2023-12-12 10:20:00,33.67,33.72,33.64,33.72,21899.0,33.5192,33.5689,33.4893,33.5689,21899.0
2023-12-12 10:25:00,33.72,33.73,33.68,33.7,38613.0,33.5689,33.5789,33.5291,33.549,38613.0
2023-12-12 10:30:00,33.71,33.74,33.63,33.65,77073.0,33.559,33.5889,33.4794,33.4993,77073.0
2023-12-12 10:35:00,33.64,33.69,33.63,33.66,12480.0,33.4893,33.5391,33.4794,33.5092,12480.0
2023-12-12 10:40:00,33.66,33.68,33.64,33.65,12479.0,33.5092,33.5291,33.4893,33.4993,12479.0
2023-12-12 10:45:00,33.65,33.67,33.61,33.62,17871.0,33.4993,33.5192,33.4594,33.4694,17871.0
2023-12-12 10:50:00,33.62,33.65,33.6,33.64,19466.0,33.4694,33.4993,33.4495,33.4893,19466.0
2023-12-12 10:55:00,33.65,33.66,33.63,33.66,11694.0,33.4993,33.5092,33.4794,33.5092,11694.0
2023-12-12 11:00:00,33.66,33.68,33.63,33.66,30399.0,33.5092,33.5291,33.4794,33.5092,30399.0
2023-12-12 11:05:00,33.67,33.73,33.66,33.72,19601.0,33.5192,33.5789,33.5092,33.5689,19601.0
2023-12-12 11:10:00,33.72,33.73,33.66,33.68,44077.0,33.5689,33.5789,33.5092,33.5291,44077.0
2023-12-12 11:15:00,33.67,33.69,33.66,33.68,13385.0,33.5192,33.5391,33.5092,33.5291,13385.0
2023-12-12 11:20:00,33.68,33.7,33.66,33.7,16610.0,33.5291,33.549,33.5092,33.549,16610.0
2023-12-12 11:25:00,33.7,33.74,33.68,33.71,23322.0,33.549,33.5889,33.5291,33.559,23322.0
2023-12-12 11:30:00,33.71,33.75,33.68,33.75,45405.0,33.559,33.5988,33.5291,33.5988,45405.0
2023-12-12 11:35:00,33.74,33.85,33.73,33.79,33009.0,33.5889,33.6984,33.5789,33.6386,33009.0
2023-12-12 11:40:00,33.78,33.81,33.74,33.74,20638.0,33.6287,33.6585,33.5889,33.5889,20638.0
2023-12-12 11:45:00,33.73,33.76,33.68,33.69,31890.0,33.5789,33.6088,33.5291,33.5391,31890.0
2023-12-12 11:50:00,33.69,33.69,33.62,33.63,26859.0,33.5391,33.5391,33.4694,33.4794,26859.0
2023-12-12 11:55:00,33.62,33.64,33.6,33.63,25841.0,33.4694,33.4893,33.4495,33.4794,25841.0
2023-12-12 12:00:00,33.64,33.64,33.59,33.63,22032.0,33.4893,33.4893,33.4395,33.4794,22032.0
2023-12-12 12:05:00,33.62,33.64,33.6,33.63,22445.0,33.4694,33.4893,33.4495,33.4794,22445.0
2023-12-12 12:10:00,33.64,33.65,33.61,33.63,14527.0,33.4893,33.4993,33.4594,33.4794,14527.0
2023-12-12 12:15:00,33.63,33.64,33.61,33.62,15727.0,33.4794,33.4893,33.4594,33.4694,15727.0
2023-12-12 12:20:00,33.62,33.64,33.62,33.63,3557.0,33.4694,33.4893,33.4694,33.4794,3557.0
2023-12-12 12:25:00,33.63,33.63,33.58,33.6,13195.0,33.4794,33.4794,33.4296,33.4495,13195.0
2023-12-12 12:30:00,33.6,33.64,33.6,33.63,18898.0,33.4495,33.4893,33.4495,33.4794,18898.0
2023-12-12 12:35:00,33.62,33.62,33.59,33.6,12218.0,33.4694,33.4694,33.4395,33.4495,12218.0
2023-12-12 12:40:00,33.61,33.63,33.6,33.63,8227.0,33.4594,33.4794,33.4495,33.4794,8227.0
2023-12-12 12:45:00,33.63,33.64,33.6,33.64,8720.0,33.4794,33.4893,33.4495,33.4893,8720.0
2023-12-12 12:50:00,33.63,33.64,33.62,33.64,13457.0,33.4794,33.4893,33.4694,33.4893,13457.0
2023-12-12 12:55:00,33.64,33.66,33.63,33.66,8436.0,33.4893,33.5092,33.4794,33.5092,8436.0
2023-12-12 13:00:00,33.66,33.75,33.65,33.74,11373.0,33.5092,33.5988,33.4993,33.5889,11373.0
2023-12-12 13:05:00,33.73,33.74,33.71,33.73,9424.0,33.5789,33.5889,33.559,33.5789,9424.0
2023-12-12 13:10:00,33.72,33.73,33.69,33.73,7178.0,33.5689,33.5789,33.5391,33.5789,7178.0
2023-12-12 13:15:00,33.74,33.74,33.72,33.72,10820.0,33.5889,33.5889,33.5689,33.5689,10820.0
2023-12-12 13:20:00,33.72,33.72,33.7,33.72,12746.0,33.5689,33.5689,33.549,33.5689,12746.0
2023-12-12 13:25:00,33.73,33.74,33.72,33.73,12710.0,33.5789,33.5889,33.5689,33.5789,12710.0
2023-12-12 13:30:00,33.73,33.77,33.73,33.76,30310.0,33.5789,33.6187,33.5789,33.6088,30310.0
2023-12-12 13:35:00,33.77,33.8,33.74,33.79,32849.0,33.6187,33.6486,33.5889,33.6386,32849.0
2023-12-12 13:40:00,33.8,33.8,33.78,33.8,8756.0,33.6486,33.6486,33.6287,33.6486,8756.0
2023-12-12 13:45:00,33.81,33.84,33.8,33.84,12686.0,33.6585,33.6884,33.6486,33.6884,12686.0
2023-12-12 13:50:00,33.84,33.85,33.82,33.84,18742.0,33.6884,33.6984,33.6685,33.6884,18742.0
2023-12-12 13:55:00,33.84,33.85,33.83,33.85,14391.0,33.6884,33.6984,33.6785,33.6984,14391.0
2023-12-12 14:00:00,33.84,33.85,33.81,33.82,17933.0,33.6884,33.6984,33.6585,33.6685,17933.0
2023-12-12 14:05:00,33.81,33.84,33.79,33.84,19223.0,33.6585,33.6884,33.6386,33.6884,19223.0
2023-12-12 14:10:00,33.84,33.84,33.81,33.81,8657.0,33.6884,33.6884,33.6585,33.6585,8657.0
2023-12-12 14:15:00,33.81,33.83,33.8,33.82,9604.0,33.6585,33.6785,33.6486,33.6685,9604.0
2023-12-12 14:20:00,33.82,33.86,33.81,33.85,16765.0,33.6685,33.7083,33.6585,33.6984,16765.0
2023-12-12 14:25:00,33.85,33.86,33.84,33.85,9876.0,33.6984,33.7083,33.6884,33.6984,9876.0
2023-12-12 14:30:00,33.85,33.87,33.84,33.86,20367.0,33.6984,33.7183,33.6884,33.7083,20367.0
2023-12-12 14:35:00,33.85,33.86,33.84,33.86,8679.0,33.6984,33.7083,33.6884,33.7083,8679.0
2023-12-12 14:40:00,33.86,33.87,33.85,33.86,8510.0,33.7083,33.7183,33.6984,33.7083,8510.0
2023-12-12 14:45:00,33.86,33.87,33.84,33.86,8709.0,33.7083,33.7183,33.6884,33.7083,8709.0
2023-12-12 14:50:00,33.86,33.87,33.85,33.86,15036.0,33.7083,33.7183,33.6984,33.7083,15036.0
2023-12-12 14:55:00,33.86,33.87,33.85,33.87,10629.0,33.7083,33.7183,33.6984,33.7183,10629.0
2023-12-12 15:00:00,33.87,33.89,33.85,33.88,24022.0,33.7183,33.7382,33.6984,33.7282,24022.0
2023-12-12 15:05:00,33.88,33.92,33.86,33.92,25790.0,33.7282,33.7681,33.7083,33.7681,25790.0
2023-12-12 15:10:00,33.91,33.92,33.89,33.91,23785.0,33.7581,33.7681,33.7382,33.7581,23785.0
2023-12-12 15:15:00,33.91,33.93,33.91,33.92,6378.0,33.7581,33.778,33.7581,33.7681,6378.0
2023-12-12 15:20:00,33.92,33.93,33.9,33.91,17808.0,33.7681,33.778,33.7481,33.7581,17808.0
2023-12-12 15:25:00,33.91,33.93,33.91,33.93,15589.0,33.7581,33.778,33.7581,33.778,15589.0
2023-12-12 15:30:00,33.93,33.94,33.9,33.91,43097.0,33.778,33.788,33.7481,33.7581,43097.0
2023-12-12 15:35:00,33.9,33.91,33.88,33.88,14931.0,33.7481,33.7581,33.7282,33.7282,14931.0
2023-12-12 15:40:00,33.88,33.9,33.87,33.9,19405.0,33.7282,33.7481,33.7183,33.7481,19405.0
2023-12-12 15:45:00,33.9,33.93,33.86,33.92,45296.0,33.7481,33.778,33.7083,33.7681,45296.0
2023-12-12 15:50:00,33.91,33.92,33.87,33.88,95797.0,33.7581,33.7681,33.7183,33.7282,95797.0
2023-12-12 15:55:00,33.88,33.9,33.87,33.89,164614.0,33.7282,33.7481,33.7183,33.7382,164614.0
2023-12-13 09:30:00,33.98,33.98,33.61,33.72,73880.0,33.8278,33.8278,33.4594,33.5689,73880.0
2023-12-13 09:35:00,33.72,33.74,33.51,33.52,41038.0,33.5689,33.5889,33.3599,33.3698,41038.0
2023-12-13 09:40:00,33.52,33.65,33.51,33.52,75226.0,33.3698,33.4993,33.3599,33.3698,75226.0
2023-12-13 09:45:00,33.53,33.58,33.48,33.55,56062.0,33.3798,33.4296,33.33,33.3997,56062.0
2023-12-13 09:50:00,33.55,33.58,33.52,33.52,39844.0,33.3997,33.4296,33.3698,33.3698,39844.0
2023-12-13 09:55:00,33.52,33.54,33.48,33.54,34226.0,33.3698,33.3898,33.33,33.3898,34226.0
2023-12-13 10:00:00,33.54,33.56,33.48,33.5,36400.0,33.3898,33.4097,33.33,33.3499,36400.0
2023-12-13 10:05:00,33.51,33.51,33.36,33.41,36519.0,33.3599,33.3599,33.2106,33.2603,36519.0
2023-12-13 10:10:00,33.41,33.45,33.4,33.4,32103.0,33.2603,33.3002,33.2504,33.2504,32103.0
2023-12-13 10:15:00,33.41,33.46,33.4,33.43,30517.0,33.2603,33.3101,33.2504,33.2802,30517.0
2023-12-13 10:20:00,33.43,33.45,33.39,33.44,32376.0,33.2802,33.3002,33.2404,33.2902,32376.0
2023-12-13 10:25:00,33.45,33.46,33.43,33.45,23974.0,33.3002,33.3101,33.2802,33.3002,23974.0
2023-12-13 10:30:00,33.46,33.49,33.45,33.47,33178.0,33.3101,33.34,33.3002,33.3201,33178.0
2023-12-13 10:35:00,33.47,33.48,33.41,33.41,31142.0,33.3201,33.33,33.2603,33.2603,31142.0
2023-12-13 10:40:00,33.41,33.45,33.39,33.45,25268.0,33.2603,33.3002,33.2404,33.3002,25268.0
2023-12-13 10:45:00,33.45,33.45,33.39,33.44,28829.0,33.3002,33.3002,33.2404,33.2902,28829.0
2023-12-13 10:50:00,33.44,33.44,33.39,33.4,19894.0,33.2902,33.2902,33.2404,33.2504,19894.0
2023-12-13 10:55:00,33.4,33.46,33.39,33.44,14196.0,33.2504,33.3101,33.2404,33.2902,14196.0
2023-12-13 11:00:00,33.44,33.45,33.41,33.43,10602.0,33.2902,33.3002,33.2603,33.2802,10602.0
2023-12-13 11:05:00,33.44,33.48,33.43,33.48,17541.0,33.2902,33.33,33.2802,33.33,17541.0
2023-12-13 11:10:00,33.48,33.49,33.43,33.44,24678.0,33.33,33.34,33.2802,33.2902,24678.0
2023-12-13 11:15:00,33.44,33.49,33.42,33.46,12621.0,33.2902,33.34,33.2703,33.3101,12621.0
2023-12-13 11:20:00,33.47,33.47,33.42,33.43,8342.0,33.3201,33.3201,33.2703,33.2802,8342.0
2023-12-13 11:25:00,33.43,33.44,33.39,33.39,19530.0,33.2802,33.2902,33.2404,33.2404,19530.0
2023-12-13 11:30:00,33.4,33.44,33.39,33.44,32075.0,33.2504,33.2902,33.2404,33.2902,32075.0
2023-12-13 11:35:00,33.44,33.45,33.41,33.44,16105.0,33.2902,33.3002,33.2603,33.2902,16105.0
2023-12-13 11:40:00,33.44,33.45,33.43,33.43,16264.0,33.2902,33.3002,33.2802,33.2802,16264.0
2023-12-13 11:45:00,33.43,33.44,33.4,33.4,13968.0,33.2802,33.2902,33.2504,33.2504,13968.0
2023-12-13 11:50:00,33.41,33.41,33.35,33.36,48514.0,33.2603,33.2603,33.2006,33.2106,48514.0
2023-12-13 11:55:00,33.36,33.38,33.34,33.34,17344.0,33.2106,33.2305,33.1906,33.1906,17344.0
2023-12-13 12:00:00,33.34,33.34,33.29,33.29,26669.0,33.1906,33.1906,33.1409,33.1409,26669.0
2023-12-13 12:05:00,33.29,33.3,33.26,33.29,24221.0,33.1409,33.1508,33.111,33.1409,24221.0
2023-12-13 12:10:00,33.29,33.29,33.27,33.29,13646.0,33.1409,33.1409,33.121,33.1409,13646.0
2023-12-13 12:15:00,33.28,33.28,33.24,33.25,13944.0,33.1309,33.1309,33.0911,33.1011,13944.0
2023-12-13 12:20:00,33.25,33.25,33.21,33.22,31958.0,33.1011,33.1011,33.0612,33.0712,31958.0
2023-12-13 12:25:00,33.22,33.3,33.21,33.27,52405.0,33.0712,33.1508,33.0612,33.121,52405.0
2023-12-13 12:30:00,33.28,33.3,33.26,33.27,22447.0,33.1309,33.1508,33.111,33.121,22447.0
2023-12-13 12:35:00,33.26,33.29,33.25,33.26,60484.0,33.111,33.1409,33.1011,33.111,60484.0
2023-12-13 12:40:00,33.27,33.3,33.24,33.29,162351.0,33.121,33.1508,33.0911,33.1409,162351.0
2023-12-13 12:45:00,33.28,33.31,33.26,33.31,53150.0,33.1309,33.1608,33.111,33.1608,53150.0
2023-12-13 12:50:00,33.3,33.31,33.29,33.3,42574.0,33.1508,33.1608,33.1409,33.1508,42574.0
2023-12-13 12:55:00,33.3,33.33,33.27,33.32,30341.0,33.1508,33.1807,33.121,33.1707,30341.0
2023-12-13 13:00:00,33.32,33.32,33.28,33.3,14765.0,33.1707,33.1707,33.1309,33.1508,14765.0
2023-12-13 13:05:00,33.3,33.33,33.29,33.32,24534.0,33.1508,33.1807,33.1409,33.1707,24534.0
2023-12-13 13:10:00,33.32,33.34,33.31,33.33,32720.0,33.1707,33.1906,33.1608,33.1807,32720.0
2023-12-13 13:15:00,33.33,33.34,33.32,33.34,12955.0,33.1807,33.1906,33.1707,33.1906,12955.0
2023-12-13 13:20:00,33.34,33.35,33.32,33.34,20886.0,33.1906,33.2006,33.1707,33.1906,20886.0
2023-12-13 13:25:00,33.33,33.33,33.28,33.29,33032.0,33.1807,33.1807,33.1309,33.1409,33032.0
2023-12-13 13:30:00,33.29,33.29,33.27,33.27,25607.0,33.1409,33.1409,33.121,33.121,25607.0
2023-12-13 13:35:00,33.27,33.32,33.24,33.26,47686.0,33.121,33.1707,33.0911,33.111,47686.0
2023-12-13 13:40:00,33.26,33.26,33.2,33.2,25634.0,33.111,33.111,33.0513,33.0513,25634.0
2023-12-13 13:45:00,33.2,33.23,33.18,33.19,71342.0,33.0513,33.0811,33.0314,33.0413,71342.0
2023-12-13 13:50:00,33.19,33.22,33.17,33.2,22252.0,33.0413,33.0712,33.0214,33.0513,22252.0
2023-12-13 13:55:00,33.21,33.27,33.2,33.25,28381.0,33.0612,33.121,33.0513,33.1011,28381.0
2023-12-13 14:00:00,33.25,33.34,33.25,33.34,29273.0,33.1011,33.1906,33.1011,33.1906,29273.0
2023-12-13 14:05:00,33.35,33.38,33.31,33.32,30470.0,33.2006,33.2305,33.1608,33.1707,30470.0
2023-12-13 14:10:00,33.32,33.37,33.31,33.34,26110.0,33.1707,33.2205,33.1608,33.1906,26110.0
2023-12-13 14:15:00,33.33,33.38,33.33,33.36,27018.0,33.1807,33.2305,33.1807,33.2106,27018.0
2023-12-13 14:20:00,33.36,33.39,33.35,33.37,11530.0,33.2106,33.2404,33.2006,33.2205,11530.0
2023-12-13 14:25:00,33.37,33.37,33.34,33.37,17682.0,33.2205,33.2205,33.1906,33.2205,17682.0
2023-12-13 14:30:00,33.37,33.39,33.36,33.38,16431.0,33.2205,33.2404,33.2106,33.2305,16431.0
2023-12-13 14:35:00,33.38,33.38,33.34,33.38,21259.0,33.2305,33.2305,33.1906,33.2305,21259.0
2023-12-13 14:40:00,33.38,33.41,33.36,33.39,237167.0,33.2305,33.2603,33.2106,33.2404,237167.0
2023-12-13 14:45:00,33.38,33.39,33.32,33.32,36599.0,33.2305,33.2404,33.1707,33.1707,36599.0
2023-12-13 14:50:00,33.32,33.33,33.3,33.3,26624.0,33.1707,33.1807,33.1508,33.1508,26624.0
2023-12-13 14:55:00,33.3,33.38,33.3,33.38,47344.0,33.1508,33.2305,33.1508,33.2305,47344.0
2023-12-13 15:00:00,33.38,33.39,33.35,33.39,40122.0,33.2305,33.2404,33.2006,33.2404,40122.0
2023-12-13 15:05:00,33.39,33.44,33.36,33.39,175982.0,33.2404,33.2902,33.2106,33.2404,175982.0
2023-12-13 15:10:00,33.39,33.4,33.31,33.32,46180.0,33.2404,33.2504,33.1608,33.1707,46180.0
2023-12-13 15:15:00,33.31,33.32,33.26,33.27,74935.0,33.1608,33.1707,33.111,33.121,74935.0
2023-12-13 15:20:00,33.26,33.26,33.18,33.19,34761.0,33.111,33.111,33.0314,33.0413,34761.0
2023-12-13 15:25:00,33.18,33.23,33.14,33.2,53853.0,33.0314,33.0811,32.9915,33.0513,53853.0
2023-12-13 15:30:00,33.2,33.32,33.2,33.32,57377.0,33.0513,33.1707,33.0513,33.1707,57377.0
2023-12-13 15:35:00,33.32,33.39,33.31,33.39,26838.0,33.1707,33.2404,33.1608,33.2404,26838.0
2023-12-13 15:40:00,33.39,33.45,33.39,33.43,43750.0,33.2404,33.3002,33.2404,33.2802,43750.0
2023-12-13 15:45:00,33.42,33.43,33.4,33.41,41572.0,33.2703,33.2802,33.2504,33.2603,41572.0
2023-12-13 15:50:00,33.41,33.44,33.34,33.41,128572.0,33.2603,33.2902,33.1906,33.2603,128572.0
2023-12-13 15:55:00,33.41,33.5,33.41,33.48,215705.0,33.2603,33.3499,33.2603,33.33,215705.0
2023-12-14 09:30:00,33.5,33.65,33.32,33.62,105470.0,33.3499,33.4993,33.1707,33.4694,105470.0
2023-12-14 09:35:00,33.62,33.79,33.6,33.76,29574.0,33.4694,33.6386,33.4495,33.6088,29574.0
2023-12-14 09:40:00,33.77,33.89,33.72,33.73,38559.0,33.6187,33.7382,33.5689,33.5789,38559.0
2023-12-14 09:45:00,33.73,33.81,33.72,33.73,55208.0,33.5789,33.6585,33.5689,33.5789,55208.0
2023-12-14 09:50:00,33.73,33.83,33.72,33.76,90239.0,33.5789,33.6785,33.5689,33.6088,90239.0
2023-12-14 09:55:00,33.76,33.76,33.7,33.75,31551.0,33.6088,33.6088,33.549,33.5988,31551.0
2023-12-14 10:00:00,33.75,33.81,33.62,33.62,36474.0,33.5988,33.6585,33.4694,33.4694,36474.0
2023-12-14 10:05:00,33.61,33.61,33.51,33.57,35839.0,33.4594,33.4594,33.3599,33.4196,35839.0
2023-12-14 10:10:00,33.57,33.68,33.54,33.56,58755.0,33.4196,33.5291,33.3898,33.4097,58755.0
2023-12-14 10:15:00,33.55,33.6,33.5,33.57,42862.0,33.3997,33.4495,33.3499,33.4196,42862.0
2023-12-14 10:20:00,33.58,33.59,33.52,33.52,65294.0,33.4296,33.4395,33.3698,33.3698,65294.0
2023-12-14 10:25:00,33.51,33.6,33.48,33.59,51880.0,33.3599,33.4495,33.33,33.4395,51880.0
2023-12-14 10:30:00,33.59,33.64,33.53,33.6,79498.0,33.4395,33.4893,33.3798,33.4495,79498.0
2023-12-14 10:35:00,33.6,33.64,33.55,33.64,29434.0,33.4495,33.4893,33.3997,33.4893,29434.0
2023-12-14 10:40:00,33.64,33.65,33.6,33.63,25432.0,33.4893,33.4993,33.4495,33.4794,25432.0
2023-12-14 10:45:00,33.63,33.65,33.53,33.56,39602.0,33.4794,33.4993,33.3798,33.4097,39602.0
2023-12-14 10:50:00,33.56,33.64,33.55,33.62,50667.0,33.4097,33.4893,33.3997,33.4694,50667.0
2023-12-14 10:55:00,33.61,33.62,33.55,33.57,54347.0,33.4594,33.4694,33.3997,33.4196,54347.0
2023-12-14 11:00:00,33.57,33.62,33.56,33.61,32012.0,33.4196,33.4694,33.4097,33.4594,32012.0
2023-12-14 11:05:00,33.6,33.62,33.58,33.61,32280.0,33.4495,33.4694,33.4296,33.4594,32280.0
2023-12-14 11:10:00,33.61,33.66,33.61,33.62,23327.0,33.4594,33.5092,33.4594,33.4694,23327.0
2023-12-14 11:15:00,33.62,33.64,33.61,33.61,31124.0,33.4694,33.4893,33.4594,33.4594,31124.0
2023-12-14 11:20:00,33.62,33.67,33.58,33.66,76086.0,33.4694,33.5192,33.4296,33.5092,76086.0
2023-12-14 11:25:00,33.66,33.71,33.65,33.71,26506.0,33.5092,33.559,33.4993,33.559,26506.0
2023-12-14 11:30:00,33.7,33.71,33.63,33.64,43704.0,33.549,33.559,33.4794,33.4893,43704.0
2023-12-14 11:35:00,33.65,33.7,33.64,33.66,14762.0,33.4993,33.549,33.4893,33.5092,14762.0
2023-12-14 11:40:00,33.66,33.69,33.6,33.61,21056.0,33.5092,33.5391,33.4495,33.4594,21056.0
2023-12-14 11:45:00,33.62,33.66,33.61,33.66,22008.0,33.4694,33.5092,33.4594,33.5092,22008.0
2023-12-14 11:50:00,33.66,33.68,33.65,33.67,10787.0,33.5092,33.5291,33.4993,33.5192,10787.0
2023-12-14 11:55:00,33.67,33.72,33.67,33.72,24349.0,33.5192,33.5689,33.5192,33.5689,24349.0
2023-12-14 12:00:00,33.71,33.73,33.69,33.69,15233.0,33.559,33.5789,33.5391,33.5391,15233.0
2023-12-14 12:05:00,33.7,33.73,33.68,33.73,12944.0,33.549,33.5789,33.5291,33.5789,12944.0
2023-12-14 12:10:00,33.73,33.75,33.72,33.74,22679.0,33.5789,33.5988,33.5689,33.5889,22679.0
2023-12-14 12:15:00,33.74,33.75,33.71,33.72,40783.0,33.5889,33.5988,33.559,33.5689,40783.0
2023-12-14 12:20:00,33.72,33.73,33.7,33.7,22075.0,33.5689,33.5789,33.549,33.549,22075.0
2023-12-14 12:25:00,33.7,33.78,33.67,33.76,47315.0,33.549,33.6287,33.5192,33.6088,47315.0
2023-12-14 12:30:00,33.76,33.79,33.75,33.77,14111.0,33.6088,33.6386,33.5988,33.6187,14111.0
2023-12-14 12:35:00,33.77,33.77,33.73,33.76,27549.0,33.6187,33.6187,33.5789,33.6088,27549.0
2023-12-14 12:40:00,33.76,33.79,33.75,33.76,18881.0,33.6088,33.6386,33.5988,33.6088,18881.0
2023-12-14 12:45:00,33.76,33.83,33.75,33.83,18942.0,33.6088,33.6785,33.5988,33.6785,18942.0
2023-12-14 12:50:00,33.83,33.85,33.81,33.83,35832.0,33.6785,33.6984,33.6585,33.6785,35832.0
2023-12-14 12:55:00,33.83,33.83,33.75,33.75,19133.0,33.6785,33.6785,33.5988,33.5988,19133.0
2023-12-14 13:00:00,33.75,33.75,33.71,33.74,16529.0,33.5988,33.5988,33.559,33.5889,16529.0
2023-12-14 13:05:00,33.73,33.74,33.71,33.72,22883.0,33.5789,33.5889,33.559,33.5689,22883.0
2023-12-14 13:10:00,33.72,33.76,33.71,33.75,17382.0,33.5689,33.6088,33.559,33.5988,17382.0
2023-12-14 13:15:00,33.75,33.76,33.74,33.76,14782.0,33.5988,33.6088,33.5889,33.6088,14782.0
2023-12-14 13:20:00,33.75,33.76,33.69,33.69,49773.0,33.5988,33.6088,33.5391,33.5391,49773.0
2023-12-14 13:25:00,33.7,33.71,33.67,33.68,27029.0,33.549,33.559,33.5192,33.5291,27029.0
2023-12-14 13:30:00,33.68,33.69,33.63,33.64,26226.0,33.5291,33.5391,33.4794,33.4893,26226.0
2023-12-14 13:35:00,33.64,33.64,33.58,33.59,20953.0,33.4893,33.4893,33.4296,33.4395,20953.0
2023-12-14 13:40:00,33.59,33.61,33.58,33.59,16924.0,33.4395,33.4594,33.4296,33.4395,16924.0
2023-12-14 13:45:00,33.59,33.59,33.53,33.54,15121.0,33.4395,33.4395,33.3798,33.3898,15121.0
2023-12-14 13:50:00,33.54,33.54,33.46,33.47,13592.0,33.3898,33.3898,33.3101,33.3201,13592.0
2023-12-14 13:55:00,33.47,33.49,33.47,33.48,13509.0,33.3201,33.34,33.3201,33.33,13509.0
2023-12-14 14:00:00,33.49,33.52,33.46,33.47,17258.0,33.34,33.3698,33.3101,33.3201,17258.0
2023-12-14 14:05:00,33.48,33.49,33.46,33.47,13193.0,33.33,33.34,33.3101,33.3201,13193.0
2023-12-14 14:10:00,33.47,33.48,33.45,33.46,11164.0,33.3201,33.33,33.3002,33.3101,11164.0
2023-12-14 14:15:00,33.46,33.48,33.44,33.45,13724.0,33.3101,33.33,33.2902,33.3002,13724.0
2023-12-14 14:20:00,33.45,33.46,33.43,33.45,11718.0,33.3002,33.3101,33.2802,33.3002,11718.0
2023-12-14 14:25:00,33.47,33.47,33.41,33.44,27341.0,33.3201,33.3201,33.2603,33.2902,27341.0
2023-12-14 14:30:00,33.44,33.45,33.39,33.41,20627.0,33.2902,33.3002,33.2404,33.2603,20627.0
2023-12-14 14:35:00,33.41,33.42,33.38,33.39,24453.0,33.2603,33.2703,33.2305,33.2404,24453.0
2023-12-14 14:40:00,33.4,33.4,33.36,33.38,38948.0,33.2504,33.2504,33.2106,33.2305,38948.0
2023-12-14 14:45:00,33.38,33.38,33.35,33.37,29084.0,33.2305,33.2305,33.2006,33.2205,29084.0
2023-12-14 14:50:00,33.37,33.39,33.33,33.35,172563.0,33.2205,33.2404,33.1807,33.2006,172563.0
2023-12-14 14:55:00,33.34,33.36,33.32,33.32,52824.0,33.1906,33.2106,33.1707,33.1707,52824.0
2023-12-14 15:00:00,33.33,33.33,33.29,33.33,40048.0,33.1807,33.1807,33.1409,33.1807,40048.0
2023-12-14 15:05:00,33.33,33.36,33.29,33.36,28789.0,33.1807,33.2106,33.1409,33.2106,28789.0
2023-12-14 15:10:00,33.36,33.37,33.31,33.33,73639.0,33.2106,33.2205,33.1608,33.1807,73639.0
2023-12-14 15:15:00,33.33,33.34,33.31,33.34,34309.0,33.1807,33.1906,33.1608,33.1906,34309.0
2023-12-14 15:20:00,33.33,33.37,33.33,33.36,55167.0,33.1807,33.2205,33.1807,33.2106,55167.0
2023-12-14 15:25:00,33.36,33.37,33.35,33.37,40099.0,33.2106,33.2205,33.2006,33.2205,40099.0
2023-12-14 15:30:00,33.36,33.37,33.35,33.36,74612.0,33.2106,33.2205,33.2006,33.2106,74612.0
2023-12-14 15:35:00,33.36,33.38,33.35,33.38,105382.0,33.2106,33.2305,33.2006,33.2305,105382.0
2023-12-14 15:40:00,33.38,33.45,33.35,33.45,155099.0,33.2305,33.3002,33.2006,33.3002,155099.0
2023-12-14 15:45:00,33.45,33.48,33.44,33.47,56855.0,33.3002,33.33,33.2902,33.3201,56855.0
2023-12-14 15:50:00,33.46,33.5,33.45,33.46,135489.0,33.3101,33.3499,33.3002,33.3101,135489.0
2023-12-14 15:55:00,33.45,33.49,33.45,33.47,182964.0,33.3002,33.34,33.3002,33.3201,182964.0
2023-12-15 09:30:00,33.69,33.8,33.55,33.65,74944.0,33.5391,33.6486,33.3997,33.4993,74944.0
2023-12-15 09:35:00,33.63,33.65,33.48,33.48,23331.0,33.4794,33.4993,33.33,33.33,23331.0
2023-12-15 09:40:00,33.48,33.59,33.43,33.58,117063.0,33.33,33.4395,33.2802,33.4296,117063.0
2023-12-15 09:45:00,33.59,33.78,33.57,33.78,50782.0,33.4395,33.6287,33.4196,33.6287,50782.0
2023-12-15 09:50:00,33.79,33.92,33.73,33.91,98849.0,33.6386,33.7681,33.5789,33.7581,98849.0
2023-12-15 09:55:00,33.92,33.95,33.84,33.89,26304.0,33.7681,33.7979,33.6884,33.7382,26304.0
2023-12-15 10:00:00,33.9,33.93,33.87,33.93,16372.0,33.7481,33.778,33.7183,33.778,16372.0
2023-12-15 10:05:00,33.92,34.0,33.92,33.98,34641.0,33.7681,33.8477,33.7681,33.8278,34641.0
2023-12-15 10:10:00,33.99,34.02,33.95,34.01,81647.0,33.8377,33.8676,33.7979,33.8576,81647.0
2023-12-15 10:15:00,34.01,34.04,33.99,34.03,35054.0,33.8576,33.8875,33.8377,33.8776,35054.0
2023-12-15 10:20:00,34.03,34.12,34.02,34.06,22783.0,33.8776,33.9672,33.8676,33.9074,22783.0
2023-12-15 10:25:00,34.06,34.14,34.04,34.14,25118.0,33.9074,33.9871,33.8875,33.9871,25118.0
2023-12-15 10:30:00,34.14,34.14,34.07,34.1,24006.0,33.9871,33.9871,33.9174,33.9472,24006.0
2023-12-15 10:35:00,34.11,34.15,34.1,34.11,41519.0,33.9572,33.997,33.9472,33.9572,41519.0
2023-12-15 10:40:00,34.11,34.18,34.1,34.15,58989.0,33.9572,34.0269,33.9472,33.997,58989.0
2023-12-15 10:45:00,34.15,34.16,34.11,34.15,13496.0,33.997,34.007,33.9572,33.997,13496.0
2023-12-15 10:50:00,34.14,34.15,34.08,34.14,30706.0,33.9871,33.997,33.9273,33.9871,30706.0
2023-12-15 10:55:00,34.14,34.15,34.08,34.09,22478.0,33.9871,33.997,33.9273,33.9373,22478.0
2023-12-15 11:00:00,34.09,34.11,34.01,34.02,22575.0,33.9373,33.9572,33.8576,33.8676,22575.0
2023-12-15 11:05:00,34.01,34.04,34.0,34.03,16669.0,33.8576,33.8875,33.8477,33.8776,16669.0
2023-12-15 11:10:00,34.03,34.04,34.0,34.01,15622.0,33.8776,33.8875,33.8477,33.8576,15622.0
2023-12-15 11:15:00,34.01,34.02,33.98,34.0,42965.0,33.8576,33.8676,33.8278,33.8477,42965.0
2023-12-15 11:20:00,34.0,34.01,33.95,33.98,22809.0,33.8477,33.8576,33.7979,33.8278,22809.0
2023-12-15 11:25:00,34.0,34.02,33.96,34.01,16495.0,33.8477,33.8676,33.8079,33.8576,16495.0
2023-12-15 11:30:00,34.01,34.02,33.96,33.96,19203.0,33.8576,33.8676,33.8079,33.8079,19203.0
2023-12-15 11:35:00,33.96,33.99,33.93,33.95,16860.0,33.8079,33.8377,33.778,33.7979,16860.0
2023-12-15 11:40:00,33.94,33.95,33.92,33.95,10271.0,33.788,33.7979,33.7681,33.7979,10271.0
2023-12-15 11:45:00,33.95,33.95,33.93,33.95,15536.0,33.7979,33.7979,33.778,33.7979,15536.0
2023-12-15 11:50:00,33.95,33.96,33.93,33.95,9617.0,33.7979,33.8079,33.778,33.7979,9617.0
2023-12-15 11:55:00,33.95,33.98,33.95,33.96,9912.0,33.7979,33.8278,33.7979,33.8079,9912.0
2023-12-15 12:00:00,33.97,33.97,33.92,33.95,17305.0,33.8178,33.8178,33.7681,33.7979,17305.0
2023-12-15 12:05:00,33.95,33.97,33.94,33.96,9479.0,33.7979,33.8178,33.788,33.8079,9479.0
2023-12-15 12:10:00,33.96,33.98,33.94,33.94,33385.0,33.8079,33.8278,33.788,33.788,33385.0
2023-12-15 12:15:00,33.95,33.97,33.93,33.97,14432.0,33.7979,33.8178,33.778,33.8178,14432.0
2023-12-15 12:20:00,33.96,33.97,33.94,33.95,8766.0,33.8079,33.8178,33.788,33.7979,8766.0
2023-12-15 12:25:00,33.95,33.97,33.95,33.96,12052.0,33.7979,33.8178,33.7979,33.8079,12052.0
2023-12-15 12:30:00,33.95,33.95,33.92,33.93,6575.0,33.7979,33.7979,33.7681,33.778,6575.0
2023-12-15 12:35:00,33.92,33.92,33.85,33.86,9049.0,33.7681,33.7681,33.6984,33.7083,9049.0
2023-12-15 12:40:00,33.86,33.89,33.86,33.89,10393.0,33.7083,33.7382,33.7083,33.7382,10393.0
2023-12-15 12:45:00,33.88,33.88,33.84,33.88,22294.0,33.7282,33.7282,33.6884,33.7282,22294.0
2023-12-15 12:50:00,33.88,33.89,33.87,33.88,5235.0,33.7282,33.7382,33.7183,33.7282,5235.0
2023-12-15 12:55:00,33.88,33.89,33.86,33.87,5702.0,33.7282,33.7382,33.7083,33.7183,5702.0
2023-12-15 13:00:00,33.86,33.86,33.82,33.83,10629.0,33.7083,33.7083,33.6685,33.6785,10629.0
2023-12-15 13:05:00,33.84,33.84,33.81,33.81,7008.0,33.6884,33.6884,33.6585,33.6585,7008.0
2023-12-15 13:10:00,33.82,33.84,33.81,33.84,11389.0,33.6685,33.6884,33.6585,33.6884,11389.0
2023-12-15 13:15:00,33.83,33.84,33.8,33.8,10984.0,33.6785,33.6884,33.6486,33.6486,10984.0
2023-12-15 13:20:00,33.81,33.86,33.8,33.86,10862.0,33.6585,33.7083,33.6486,33.7083,10862.0
2023-12-15 13:25:00,33.88,33.92,33.87,33.92,11980.0,33.7282,33.7681,33.7183,33.7681,11980.0
2023-12-15 13:30:00,33.93,33.93,33.89,33.9,13227.0,33.778,33.778,33.7382,33.7481,13227.0
2023-12-15 13:35:00,33.9,33.9,33.83,33.85,10356.0,33.7481,33.7481,33.6785,33.6984,10356.0
2023-12-15 13:40:00,33.85,33.85,33.8,33.82,9103.0,33.6984,33.6984,33.6486,33.6685,9103.0
2023-12-15 13:45:00,33.81,33.83,33.79,33.79,13429.0,33.6585,33.6785,33.6386,33.6386,13429.0
2023-12-15 13:50:00,33.8,33.82,33.78,33.79,7910.0,33.6486,33.6685,33.6287,33.6386,7910.0
2023-12-15 13:55:00,33.8,33.8,33.77,33.79,4702.0,33.6486,33.6486,33.6187,33.6386,4702.0
2023-12-15 14:00:00,33.79,33.8,33.76,33.79,8643.0,33.6386,33.6486,33.6088,33.6386,8643.0
2023-12-15 14:05:00,33.78,33.8,33.76,33.79,5234.0,33.6287,33.6486,33.6088,33.6386,5234.0
2023-12-15 14:10:00,33.79,33.82,33.78,33.82,6771.0,33.6386,33.6685,33.6287,33.6685,6771.0
2023-12-15 14:15:00,33.82,33.83,33.81,33.82,11442.0,33.6685,33.6785,33.6585,33.6685,11442.0
2023-12-15 14:20:00,33.82,33.83,33.79,33.79,11753.0,33.6685,33.6785,33.6386,33.6386,11753.0
2023-12-15 14:25:00,33.79,33.8,33.78,33.79,7534.0,33.6386,33.6486,33.6287,33.6386,7534.0
2023-12-15 14:30:00,33.79,33.81,33.78,33.8,9447.0,33.6386,33.6585,33.6287,33.6486,9447.0
2023-12-15 14:35:00,33.8,33.83,33.79,33.8,11996.0,33.6486,33.6785,33.6386,33.6486,11996.0
2023-12-15 14:40:00,33.8,33.83,33.79,33.81,11194.0,33.6486,33.6785,33.6386,33.6585,11194.0
2023-12-15 14:45:00,33.82,33.85,33.82,33.83,8274.0,33.6685,33.6984,33.6685,33.6785,8274.0
2023-12-15 14:50:00,33.83,33.84,33.77,33.79,16446.0,33.6785,33.6884,33.6187,33.6386,16446.0
2023-12-15 14:55:00,33.79,33.8,33.76,33.8,14181.0,33.6386,33.6486,33.6088,33.6486,14181.0
2023-12-15 15:00:00,33.79,33.8,33.78,33.79,10720.0,33.6386,33.6486,33.6287,33.6386,10720.0
2023-12-15 15:05:00,33.78,33.78,33.74,33.75,11329.0,33.6287,33.6287,33.5889,33.5988,11329.0
2023-12-15 15:10:00,33.75,33.79,33.74,33.79,10756.0,33.5988,33.6386,33.5889,33.6386,10756.0
2023-12-15 15:15:00,33.79,33.79,33.73,33.73,32484.0,33.6386,33.6386,33.5789,33.5789,32484.0
2023-12-15 15:20:00,33.73,33.77,33.72,33.77,16970.0,33.5789,33.6187,33.5689,33.6187,16970.0
2023-12-15 15:25:00,33.77,33.78,33.75,33.75,12965.0,33.6187,33.6287,33.5988,33.5988,12965.0
2023-12-15 15:30:00,33.76,33.78,33.75,33.77,17079.0,33.6088,33.6287,33.5988,33.6187,17079.0
2023-12-15 15:35:00,33.76,33.78,33.74,33.77,17629.0,33.6088,33.6287,33.5889,33.6187,17629.0
2023-12-15 15:40:00,33.76,33.8,33.76,33.8,20182.0,33.6088,33.6486,33.6088,33.6486,20182.0
2023-12-15 15:45:00,33.8,33.8,33.78,33.79,25442.0,33.6486,33.6486,33.6287,33.6386,25442.0
2023-12-15 15:50:00,33.79,33.82,33.76,33.8,87930.0,33.6386,33.6685,33.6088,33.6486,87930.0
2023-12-15 15:55:00,33.8,33.8,33.75,33.76,205470.0,33.6486,33.6486,33.5988,33.6088,205470.0
2023-12-18 09:30:00,33.77,33.86,33.59,33.66,78479.0,33.6187,33.7083,33.4395,33.5092,78479.0
2023-12-18 09:35:00,33.68,33.68,33.52,33.59,41062.0,33.5291,33.5291,33.3698,33.4395,41062.0
2023-12-18 09:40:00,33.61,33.66,33.49,33.58,39508.0,33.4594,33.5092,33.34,33.4296,39508.0
2023-12-18 09:45:00,33.57,33.62,33.5,33.53,59325.0,33.4196,33.4694,33.3499,33.3798,59325.0
2023-12-18 09:50:00,33.51,33.61,33.49,33.61,27541.0,33.3599,33.4594,33.34,33.4594,27541.0
2023-12-18 09:55:00,33.61,33.71,33.57,33.67,32712.0,33.4594,33.559,33.4196,33.5192,32712.0
2023-12-18 10:00:00,33.66,33.75,33.66,33.74,20272.0,33.5092,33.5988,33.5092,33.5889,20272.0
2023-12-18 10:05:00,33.73,33.78,33.72,33.73,17553.0,33.5789,33.6287,33.5689,33.5789,17553.0
2023-12-18 10:10:00,33.73,33.78,33.72,33.77,15294.0,33.5789,33.6287,33.5689,33.6187,15294.0
2023-12-18 10:15:00,33.76,33.79,33.74,33.75,20832.0,33.6088,33.6386,33.5889,33.5988,20832.0
2023-12-18 10:20:00,33.75,33.75,33.65,33.69,32005.0,33.5988,33.5988,33.4993,33.5391,32005.0
2023-12-18 10:25:00,33.69,33.7,33.6,33.61,23132.0,33.5391,33.549,33.4495,33.4594,23132.0
2023-12-18 10:30:00,33.62,33.63,33.55,33.55,15559.0,33.4694,33.4794,33.3997,33.3997,15559.0
2023-12-18 10:35:00,33.55,33.56,33.5,33.54,20053.0,33.3997,33.4097,33.3499,33.3898,20053.0
2023-12-18 10:40:00,33.54,33.54,33.49,33.52,24222.0,33.3898,33.3898,33.34,33.3698,24222.0
2023-12-18 10:45:00,33.52,33.53,33.47,33.5,46553.0,33.3698,33.3798,33.3201,33.3499,46553.0
2023-12-18 10:50:00,33.5,33.5,33.44,33.45,23274.0,33.3499,33.3499,33.2902,33.3002,23274.0
2023-12-18 10:55:00,33.45,33.47,33.42,33.45,22608.0,33.3002,33.3201,33.2703,33.3002,22608.0
2023-12-18 11:00:00,33.45,33.5,33.44,33.49,24181.0,33.3002,33.3499,33.2902,33.34,24181.0
2023-12-18 11:05:00,33.48,33.49,33.4,33.47,18224.0,33.33,33.34,33.2504,33.3201,18224.0
2023-12-18 11:10:00,33.47,33.5,33.44,33.45,14310.0,33.3201,33.3499,33.2902,33.3002,14310.0
2023-12-18 11:15:00,33.45,33.5,33.45,33.48,9838.0,33.3002,33.3499,33.3002,33.33,9838.0
2023-12-18 11:20:00,33.48,33.48,33.45,33.46,7058.0,33.33,33.33,33.3002,33.3101,7058.0
2023-12-18 11:25:00,33.45,33.46,33.42,33.44,10712.0,33.3002,33.3101,33.2703,33.2902,10712.0
2023-12-18 11:30:00,33.44,33.44,33.37,33.38,15316.0,33.2902,33.2902,33.2205,33.2305,15316.0
2023-12-18 11:35:00,33.38,33.39,33.34,33.36,32940.0,33.2305,33.2404,33.1906,33.2106,32940.0
2023-12-18 11:40:00,33.35,33.36,33.34,33.35,8284.0,33.2006,33.2106,33.1906,33.2006,8284.0
2023-12-18 11:45:00,33.34,33.41,33.34,33.4,10781.0,33.1906,33.2603,33.1906,33.2504,10781.0
2023-12-18 11:50:00,33.39,33.41,33.33,33.34,14682.0,33.2404,33.2603,33.1807,33.1906,14682.0
2023-12-18 11:55:00,33.35,33.38,33.34,33.38,8949.0,33.2006,33.2305,33.1906,33.2305,8949.0
2023-12-18 12:00:00,33.38,33.46,33.38,33.45,12396.0,33.2305,33.3101,33.2305,33.3002,12396.0
2023-12-18 12:05:00,33.46,33.47,33.44,33.44,7595.0,33.3101,33.3201,33.2902,33.2902,7595.0
2023-12-18 12:10:00,33.45,33.45,33.42,33.43,6873.0,33.3002,33.3002,33.2703,33.2802,6873.0
2023-12-18 12:15:00,33.43,33.46,33.43,33.46,9080.0,33.2802,33.3101,33.2802,33.3101,9080.0
2023-12-18 12:20:00,33.45,33.46,33.43,33.44,9552.0,33.3002,33.3101,33.2802,33.2902,9552.0
2023-12-18 12:25:00,33.43,33.46,33.43,33.45,7581.0,33.2802,33.3101,33.2802,33.3002,7581.0
2023-12-18 12:30:00,33.46,33.5,33.46,33.5,7545.0,33.3101,33.3499,33.3101,33.3499,7545.0
2023-12-18 12:35:00,33.5,33.5,33.44,33.45,9188.0,33.3499,33.3499,33.2902,33.3002,9188.0
2023-12-18 12:40:00,33.44,33.45,33.43,33.44,6430.0,33.2902,33.3002,33.2802,33.2902,6430.0
2023-12-18 12:45:00,33.45,33.47,33.44,33.45,15621.0,33.3002,33.3201,33.2902,33.3002,15621.0
2023-12-18 12:50:00,33.45,33.46,33.43,33.44,10638.0,33.3002,33.3101,33.2802,33.2902,10638.0
2023-12-18 12:55:00,33.44,33.47,33.43,33.47,7950.0,33.2902,33.3201,33.2802,33.3201,7950.0
2023-12-18 13:00:00,33.47,33.47,33.39,33.4,10215.0,33.3201,33.3201,33.2404,33.2504,10215.0
2023-12-18 13:05:00,33.4,33.41,33.38,33.39,9226.0,33.2504,33.2603,33.2305,33.2404,9226.0
2023-12-18 13:10:00,33.39,33.41,33.38,33.41,9890.0,33.2404,33.2603,33.2305,33.2603,9890.0
2023-12-18 13:15:00,33.4,33.43,33.39,33.43,16344.0,33.2504,33.2802,33.2404,33.2802,16344.0
2023-12-18 13:20:00,33.44,33.46,33.43,33.46,5510.0,33.2902,33.3101,33.2802,33.3101,5510.0
2023-12-18 13:25:00,33.45,33.47,33.43,33.44,13291.0,33.3002,33.3201,33.2802,33.2902,13291.0
2023-12-18 13:30:00,33.44,33.46,33.43,33.44,6237.0,33.2902,33.3101,33.2802,33.2902,6237.0
2023-12-18 13:35:00,33.43,33.44,33.41,33.43,11590.0,33.2802,33.2902,33.2603,33.2802,11590.0
2023-12-18 13:40:00,33.43,33.45,33.42,33.45,6517.0,33.2802,33.3002,33.2703,33.3002,6517.0
2023-12-18 13:45:00,33.44,33.49,33.44,33.47,10248.0,33.2902,33.34,33.2902,33.3201,10248.0
2023-12-18 13:50:00,33.48,33.48,33.45,33.46,8851.0,33.33,33.33,33.3002,33.3101,8851.0
2023-12-18 13:55:00,33.46,33.47,33.44,33.45,9640.0,33.3101,33.3201,33.2902,33.3002,9640.0
2023-12-18 14:00:00,33.45,33.45,33.42,33.44,7984.0,33.3002,33.3002,33.2703,33.2902,7984.0
2023-12-18 14:05:00,33.44,33.46,33.43,33.45,7413.0,33.2902,33.3101,33.2802,33.3002,7413.0
2023-12-18 14:10:00,33.45,33.47,33.45,33.47,14397.0,33.3002,33.3201,33.3002,33.3201,14397.0
2023-12-18 14:15:00,33.47,33.48,33.46,33.48,16991.0,33.3201,33.33,33.3101,33.33,16991.0
2023-12-18 14:20:00,33.48,33.5,33.47,33.5,25356.0,33.33,33.3499,33.3201,33.3499,25356.0
2023-12-18 14:25:00,33.5,33.51,33.49,33.51,13314.0,33.3499,33.3599,33.34,33.3599,13314.0
2023-12-18 14:30:00,33.51,33.51,33.46,33.47,18304.0,33.3599,33.3599,33.3101,33.3201,18304.0
2023-12-18 14:35:00,33.47,33.47,33.43,33.44,12553.0,33.3201,33.3201,33.2802,33.2902,12553.0
2023-12-18 14:40:00,33.44,33.45,33.42,33.44,15014.0,33.2902,33.3002,33.2703,33.2902,15014.0
2023-12-18 14:45:00,33.44,33.44,33.42,33.43,8082.0,33.2902,33.2902,33.2703,33.2802,8082.0
2023-12-18 14:50:00,33.43,33.46,33.42,33.45,21051.0,33.2802,33.3101,33.2703,33.3002,21051.0
2023-12-18 14:55:00,33.45,33.45,33.4,33.41,11133.0,33.3002,33.3002,33.2504,33.2603,11133.0
2023-12-18 15:00:00,33.41,33.44,33.4,33.44,14914.0,33.2603,33.2902,33.2504,33.2902,14914.0
2023-12-18 15:05:00,33.44,33.46,33.42,33.43,17371.0,33.2902,33.3101,33.2703,33.2802,17371.0
2023-12-18 15:10:00,33.44,33.44,33.43,33.44,10594.0,33.2902,33.2902,33.2802,33.2902,10594.0
2023-12-18 15:15:00,33.44,33.45,33.42,33.44,20089.0,33.2902,33.3002,33.2703,33.2902,20089.0
2023-12-18 15:20:00,33.43,33.46,33.43,33.45,18943.0,33.2802,33.3101,33.2802,33.3002,18943.0
2023-12-18 15:25:00,33.45,33.46,33.44,33.44,11948.0,33.3002,33.3101,33.2902,33.2902,11948.0
2023-12-18 15:30:00,33.44,33.45,33.42,33.45,34210.0,33.2902,33.3002,33.2703,33.3002,34210.0
2023-12-18 15:35:00,33.45,33.45,33.43,33.44,23532.0,33.3002,33.3002,33.2802,33.2902,23532.0
2023-12-18 15:40:00,33.44,33.44,33.42,33.43,29524.0,33.2902,33.2902,33.2703,33.2802,29524.0
2023-12-18 15:45:00,33.42,33.45,33.4,33.45,61061.0,33.2703,33.3002,33.2504,33.3002,61061.0
2023-12-18 15:50:00,33.45,33.45,33.43,33.43,51276.0,33.3002,33.3002,33.2802,33.2802,51276.0
2023-12-18 15:55:00,33.43,33.43,33.39,33.4,188466.0,33.2802,33.2802,33.2404,33.2504,188466.0
2023-12-19 09:30:00,33.8,34.05,33.73,34.02,95471.0,33.6486,33.8975,33.5789,33.8676,95471.0
2023-12-19 09:35:00,34.02,34.08,33.9,33.95,45107.0,33.8676,33.9273,33.7481,33.7979,45107.0
2023-12-19 09:40:00,33.94,34.05,33.91,34.02,52521.0,33.788,33.8975,33.7581,33.8676,52521.0
2023-12-19 09:45:00,34.02,34.09,33.98,34.04,53140.0,33.8676,33.9373,33.8278,33.8875,53140.0
2023-12-19 09:50:00,34.04,34.11,34.03,34.09,34179.0,33.8875,33.9572,33.8776,33.9373,34179.0
2023-12-19 09:55:00,34.09,34.13,34.03,34.05,23812.0,33.9373,33.9771,33.8776,33.8975,23812.0
2023-12-19 10:00:00,34.04,34.04,33.94,34.01,30437.0,33.8875,33.8875,33.788,33.8576,30437.0
2023-12-19 10:05:00,34.02,34.05,33.99,34.04,31572.0,33.8676,33.8975,33.8377,33.8875,31572.0
2023-12-19 10:10:00,34.04,34.05,33.99,34.01,24467.0,33.8875,33.8975,33.8377,33.8576,24467.0
2023-12-19 10:15:00,34.01,34.07,33.99,34.02,16526.0,33.8576,33.9174,33.8377,33.8676,16526.0
2023-12-19 10:20:00,34.02,34.12,34.01,34.11,23284.0,33.8676,33.9672,33.8576,33.9572,23284.0
2023-12-19 10:25:00,34.11,34.17,34.1,34.17,28476.0,33.9572,34.0169,33.9472,34.0169,28476.0
2023-12-19 10:30:00,34.17,34.17,34.11,34.15,44206.0,34.0169,34.0169,33.9572,33.997,44206.0
2023-12-19 10:35:00,34.14,34.14,34.08,34.1,17580.0,33.9871,33.9871,33.9273,33.9472,17580.0
2023-12-19 10:40:00,34.09,34.1,34.05,34.09,8510.0,33.9373,33.9472,33.8975,33.9373,8510.0
2023-12-19 10:45:00,34.1,34.13,34.09,34.12,18302.0,33.9472,33.9771,33.9373,33.9672,18302.0
2023-12-19 10:50:00,34.12,34.14,34.1,34.14,11126.0,33.9672,33.9871,33.9472,33.9871,11126.0
2023-12-19 10:55:00,34.14,34.15,34.11,34.14,20570.0,33.9871,33.997,33.9572,33.9871,20570.0
2023-12-19 11:00:00,34.15,34.15,34.11,34.15,18241.0,33.997,33.997,33.9572,33.997,18241.0
2023-12-19 11:05:00,34.15,34.15,34.11,34.15,17225.0,33.997,33.997,33.9572,33.997,17225.0
2023-12-19 11:10:00,34.15,34.18,34.13,34.18,17904.0,33.997,34.0269,33.9771,34.0269,17904.0
2023-12-19 11:15:00,34.18,34.2,34.15,34.16,25244.0,34.0269,34.0468,33.997,34.007,25244.0
2023-12-19 11:20:00,34.16,34.16,34.14,34.15,20328.0,34.007,34.007,33.9871,33.997,20328.0
2023-12-19 11:25:00,34.15,34.18,34.13,34.15,20359.0,33.997,34.0269,33.9771,33.997,20359.0
2023-12-19 11:30:00,34.15,34.15,34.08,34.13,22779.0,33.997,33.997,33.9273,33.9771,22779.0
2023-12-19 11:35:00,34.13,34.13,34.09,34.12,6303.0,33.9771,33.9771,33.9373,33.9672,6303.0
2023-12-19 11:40:00,34.12,34.12,34.09,34.11,8037.0,33.9672,33.9672,33.9373,33.9572,8037.0
2023-12-19 11:45:00,34.11,34.12,34.1,34.11,7768.0,33.9572,33.9672,33.9472,33.9572,7768.0
2023-12-19 11:50:00,34.11,34.15,34.1,34.14,11813.0,33.9572,33.997,33.9472,33.9871,11813.0
2023-12-19 11:55:00,34.14,34.15,34.12,34.14,12519.0,33.9871,33.997,33.9672,33.9871,12519.0
2023-12-19 12:00:00,34.13,34.14,34.09,34.14,21808.0,33.9771,33.9871,33.9373,33.9871,21808.0
2023-12-19 12:05:00,34.13,34.14,34.11,34.13,7271.0,33.9771,33.9871,33.9572,33.9771,7271.0
2023-12-19 12:10:00,34.13,34.14,34.11,34.14,11049.0,33.9771,33.9871,33.9572,33.9871,11049.0
2023-12-19 12:15:00,34.14,34.2,34.14,34.19,12236.0,33.9871,34.0468,33.9871,34.0368,12236.0
2023-12-19 12:20:00,34.18,34.19,34.17,34.19,10787.0,34.0269,34.0368,34.0169,34.0368,10787.0
2023-12-19 12:25:00,34.19,34.25,34.18,34.24,21404.0,34.0368,34.0966,34.0269,34.0866,21404.0
2023-12-19 12:30:00,34.24,34.27,34.24,34.26,26219.0,34.0866,34.1165,34.0866,34.1065,26219.0
2023-12-19 12:35:00,34.26,34.27,34.23,34.24,17435.0,34.1065,34.1165,34.0767,34.0866,17435.0
2023-12-19 12:40:00,34.25,34.28,34.24,34.27,12558.0,34.0966,34.1264,34.0866,34.1165,12558.0
2023-12-19 12:45:00,34.27,34.28,34.21,34.22,16941.0,34.1165,34.1264,34.0568,34.0667,16941.0
2023-12-19 12:50:00,34.22,34.23,34.2,34.2,11082.0,34.0667,34.0767,34.0468,34.0468,11082.0
2023-12-19 12:55:00,34.2,34.21,34.19,34.2,8875.0,34.0468,34.0568,34.0368,34.0468,8875.0
2023-12-19 13:00:00,34.2,34.22,34.19,34.2,11595.0,34.0468,34.0667,34.0368,34.0468,11595.0
2023-12-19 13:05:00,34.2,34.22,34.19,34.2,10689.0,34.0468,34.0667,34.0368,34.0468,10689.0
2023-12-19 13:10:00,34.19,34.19,34.16,34.17,5909.0,34.0368,34.0368,34.007,34.0169,5909.0
2023-12-19 13:15:00,34.17,34.18,34.13,34.16,40419.0,34.0169,34.0269,33.9771,34.007,40419.0
2023-12-19 13:20:00,34.16,34.17,34.15,34.16,5259.0,34.007,34.0169,33.997,34.007,5259.0
2023-12-19 13:25:00,34.16,34.17,34.15,34.16,11257.0,34.007,34.0169,33.997,34.007,11257.0
2023-12-19 13:30:00,34.17,34.2,34.16,34.2,17118.0,34.0169,34.0468,34.007,34.0468,17118.0
2023-12-19 13:35:00,34.2,34.2,34.18,34.2,13218.0,34.0468,34.0468,34.0269,34.0468,13218.0
2023-12-19 13:40:00,34.2,34.2,34.17,34.19,6876.0,34.0468,34.0468,34.0169,34.0368,6876.0
2023-12-19 13:45:00,34.19,34.19,34.15,34.16,9301.0,34.0368,34.0368,33.997,34.007,9301.0
2023-12-19 13:50:00,34.16,34.17,34.14,34.15,4948.0,34.007,34.0169,33.9871,33.997,4948.0
2023-12-19 13:55:00,34.14,34.16,34.13,34.15,14457.0,33.9871,34.007,33.9771,33.997,14457.0
2023-12-19 14:00:00,34.15,34.19,34.14,34.19,16968.0,33.997,34.0368,33.9871,34.0368,16968.0
2023-12-19 14:05:00,34.19,34.19,34.15,34.16,10063.0,34.0368,34.0368,33.997,34.007,10063.0
2023-12-19 14:10:00,34.16,34.17,34.15,34.16,6990.0,34.007,34.0169,33.997,34.007,6990.0
2023-12-19 14:15:00,34.16,34.18,34.15,34.18,13143.0,34.007,34.0269,33.997,34.0269,13143.0
2023-12-19 14:20:00,34.18,34.2,34.17,34.19,15375.0,34.0269,34.0468,34.0169,34.0368,15375.0
2023-12-19 14:25:00,34.19,34.2,34.18,34.2,18947.0,34.0368,34.0468,34.0269,34.0468,18947.0
2023-12-19 14:30:00,34.2,34.21,34.19,34.2,8130.0,34.0468,34.0568,34.0368,34.0468,8130.0
2023-12-19 14:35:00,34.2,34.22,34.2,34.22,12676.0,34.0468,34.0667,34.0468,34.0667,12676.0
2023-12-19 14:40:00,34.22,34.22,34.18,34.19,15184.0,34.0667,34.0667,34.0269,34.0368,15184.0
2023-12-19 14:45:00,34.19,34.28,34.17,34.27,30535.0,34.0368,34.1264,34.0169,34.1165,30535.0
2023-12-19 14:50:00,34.27,34.32,34.27,34.31,17733.0,34.1165,34.1663,34.1165,34.1563,17733.0
2023-12-19 14:55:00,34.3,34.3,34.27,34.27,10995.0,34.1463,34.1463,34.1165,34.1165,10995.0
2023-12-19 15:00:00,34.27,34.29,34.25,34.26,12368.0,34.1165,34.1364,34.0966,34.1065,12368.0
2023-12-19 15:05:00,34.26,34.26,34.22,34.23,9272.0,34.1065,34.1065,34.0667,34.0767,9272.0
2023-12-19 15:10:00,34.23,34.27,34.22,34.23,15205.0,34.0767,34.1165,34.0667,34.0767,15205.0
2023-12-19 15:15:00,34.23,34.28,34.23,34.27,15163.0,34.0767,34.1264,34.0767,34.1165,15163.0
2023-12-19 15:20:00,34.28,34.28,34.24,34.25,25741.0,34.1264,34.1264,34.0866,34.0966,25741.0
2023-12-19 15:25:00,34.25,34.27,34.23,34.27,16117.0,34.0966,34.1165,34.0767,34.1165,16117.0
2023-12-19 15:30:00,34.27,34.29,34.25,34.28,35553.0,34.1165,34.1364,34.0966,34.1264,35553.0
2023-12-19 15:35:00,34.29,34.29,34.26,34.29,24233.0,34.1364,34.1364,34.1065,34.1364,24233.0
2023-12-19 15:40:00,34.29,34.3,34.26,34.26,20197.0,34.1364,34.1463,34.1065,34.1065,20197.0
2023-12-19 15:45:00,34.27,34.28,34.24,34.25,30591.0,34.1165,34.1264,34.0866,34.0966,30591.0
2023-12-19 15:50:00,34.24,34.26,34.23,34.26,71424.0,34.0866,34.1065,34.0767,34.1065,71424.0
2023-12-19 15:55:00,34.26,34.27,34.23,34.26,120056.0,34.1065,34.1165,34.0767,34.1065,120056.0
2023-12-20 09:30:00,33.84,34.12,33.72,34.12,64048.0,33.6884,33.9672,33.5689,33.9672,64048.0
2023-12-20 09:35:00,34.11,34.19,34.03,34.15,40309.0,33.9572,34.0368,33.8776,33.997,40309.0
2023-12-20 09:40:00,34.16,34.23,34.06,34.08,50182.0,34.007,34.0767,33.9074,33.9273,50182.0
2023-12-20 09:45:00,34.07,34.17,33.97,33.98,30121.0,33.9174,34.0169,33.8178,33.8278,30121.0
2023-12-20 09:50:00,33.99,34.05,33.98,34.01,25826.0,33.8377,33.8975,33.8278,33.8576,25826.0
2023-12-20 09:55:00,34.01,34.05,34.0,34.05,15414.0,33.8576,33.8975,33.8477,33.8975,15414.0
2023-12-20 10:00:00,34.04,34.06,34.02,34.03,21905.0,33.8875,33.9074,33.8676,33.8776,21905.0
2023-12-20 10:05:00,34.02,34.08,34.01,34.02,25108.0,33.8676,33.9273,33.8576,33.8676,25108.0
2023-12-20 10:10:00,34.03,34.06,34.01,34.06,15784.0,33.8776,33.9074,33.8576,33.9074,15784.0
2023-12-20 10:15:00,34.07,34.07,33.99,34.0,23546.0,33.9174,33.9174,33.8377,33.8477,23546.0
2023-12-20 10:20:00,34.0,34.03,33.97,34.0,36104.0,33.8477,33.8776,33.8178,33.8477,36104.0
2023-12-20 10:25:00,33.99,34.02,33.96,33.99,36463.0,33.8377,33.8676,33.8079,33.8377,36463.0
2023-12-20 10:30:00,34.0,34.02,33.94,33.97,36579.0,33.8477,33.8676,33.788,33.8178,36579.0
2023-12-20 10:35:00,33.96,34.01,33.95,33.95,42219.0,33.8079,33.8576,33.7979,33.7979,42219.0
2023-12-20 10:40:00,33.95,33.99,33.94,33.98,21981.0,33.7979,33.8377,33.788,33.8278,21981.0
2023-12-20 10:45:00,33.99,34.05,33.99,34.04,26921.0,33.8377,33.8975,33.8377,33.8875,26921.0
2023-12-20 10:50:00,34.04,34.05,33.99,34.0,11721.0,33.8875,33.8975,33.8377,33.8477,11721.0
2023-12-20 10:55:00,34.0,34.01,33.98,33.99,20921.0,33.8477,33.8576,33.8278,33.8377,20921.0
2023-12-20 11:00:00,33.98,34.05,33.98,34.05,18988.0,33.8278,33.8975,33.8278,33.8975,18988.0
2023-12-20 11:05:00,34.05,34.1,34.03,34.09,16684.0,33.8975,33.9472,33.8776,33.9373,16684.0
2023-12-20 11:10:00,34.09,34.09,34.07,34.09,9780.0,33.9373,33.9373,33.9174,33.9373,9780.0
2023-12-20 11:15:00,34.08,34.09,34.05,34.07,12033.0,33.9273,33.9373,33.8975,33.9174,12033.0
2023-12-20 11:20:00,34.07,34.1,34.06,34.08,10725.0,33.9174,33.9472,33.9074,33.9273,10725.0
2023-12-20 11:25:00,34.08,34.13,34.07,34.11,21350.0,33.9273,33.9771,33.9174,33.9572,21350.0
2023-12-20 11:30:00,34.11,34.11,34.0,34.01,21369.0,33.9572,33.9572,33.8477,33.8576,21369.0
2023-12-20 11:35:00,34.01,34.02,33.99,34.0,11495.0,33.8576,33.8676,33.8377,33.8477,11495.0
2023-12-20 11:40:00,34.0,34.03,33.99,34.01,13539.0,33.8477,33.8776,33.8377,33.8576,13539.0
2023-12-20 11:45:00,34.02,34.04,34.0,34.01,10411.0,33.8676,33.8875,33.8477,33.8576,10411.0
2023-12-20 11:50:00,34.01,34.04,34.01,34.04,10399.0,33.8576,33.8875,33.8576,33.8875,10399.0
2023-12-20 11:55:00,34.04,34.05,34.01,34.02,13383.0,33.8875,33.8975,33.8576,33.8676,13383.0
2023-12-20 12:00:00,34.01,34.03,34.01,34.02,8068.0,33.8576,33.8776,33.8576,33.8676,8068.0
2023-12-20 12:05:00,34.02,34.05,34.01,34.05,12704.0,33.8676,33.8975,33.8576,33.8975,12704.0
2023-12-20 12:10:00,34.05,34.07,34.05,34.05,7560.0,33.8975,33.9174,33.8975,33.8975,7560.0
2023-12-20 12:15:00,34.05,34.06,34.03,34.06,10014.0,33.8975,33.9074,33.8776,33.9074,10014.0
2023-12-20 12:20:00,34.05,34.05,33.98,33.98,20392.0,33.8975,33.8975,33.8278,33.8278,20392.0
2023-12-20 12:25:00,33.98,34.0,33.97,34.0,15978.0,33.8278,33.8477,33.8178,33.8477,15978.0
2023-12-20 12:30:00,34.0,34.0,33.97,33.98,17544.0,33.8477,33.8477,33.8178,33.8278,17544.0
2023-12-20 12:35:00,33.98,33.99,33.97,33.98,9050.0,33.8278,33.8377,33.8178,33.8278,9050.0
2023-12-20 12:40:00,33.98,34.01,33.97,33.99,25091.0,33.8278,33.8576,33.8178,33.8377,25091.0
2023-12-20 12:45:00,33.99,34.0,33.95,33.96,15608.0,33.8377,33.8477,33.7979,33.8079,15608.0
2023-12-20 12:50:00,33.97,33.99,33.96,33.98,7787.0,33.8178,33.8377,33.8079,33.8278,7787.0
2023-12-20 12:55:00,33.98,33.99,33.97,33.98,16339.0,33.8278,33.8377,33.8178,33.8278,16339.0
2023-12-20 13:00:00,33.98,33.99,33.97,33.98,3335.0,33.8278,33.8377,33.8178,33.8278,3335.0
2023-12-20 13:05:00,33.98,33.99,33.98,33.98,11443.0,33.8278,33.8377,33.8278,33.8278,11443.0
2023-12-20 13:10:00,33.98,34.04,33.98,33.99,26927.0,33.8278,33.8875,33.8278,33.8377,26927.0
2023-12-20 13:15:00,34.0,34.0,33.98,33.98,10912.0,33.8477,33.8477,33.8278,33.8278,10912.0
2023-12-20 13:20:00,33.98,33.98,33.95,33.96,20644.0,33.8278,33.8278,33.7979,33.8079,20644.0
2023-12-20 13:25:00,33.97,34.0,33.96,34.0,14391.0,33.8178,33.8477,33.8079,33.8477,14391.0
2023-12-20 13:30:00,34.0,34.02,34.0,34.01,3863.0,33.8477,33.8676,33.8477,33.8576,3863.0
2023-12-20 13:35:00,34.01,34.01,33.99,33.99,12361.0,33.8576,33.8576,33.8377,33.8377,12361.0
2023-12-20 13:40:00,33.99,34.01,33.98,33.99,37718.0,33.8377,33.8576,33.8278,33.8377,37718.0
2023-12-20 13:45:00,33.99,34.0,33.98,33.98,5984.0,33.8377,33.8477,33.8278,33.8278,5984.0
2023-12-20 13:50:00,33.98,34.0,33.98,34.0,6273.0,33.8278,33.8477,33.8278,33.8477,6273.0
2023-12-20 13:55:00,34.0,34.0,33.98,33.99,8146.0,33.8477,33.8477,33.8278,33.8377,8146.0
2023-12-20 14:00:00,33.98,33.99,33.95,33.97,27385.0,33.8278,33.8377,33.7979,33.8178,27385.0
2023-12-20 14:05:00,33.97,33.98,33.97,33.98,3012.0,33.8178,33.8278,33.8178,33.8278,3012.0
2023-12-20 14:10:00,33.98,34.0,33.97,34.0,7093.0,33.8278,33.8477,33.8178,33.8477,7093.0
2023-12-20 14:15:00,33.99,33.99,33.94,33.97,31397.0,33.8377,33.8377,33.788,33.8178,31397.0
2023-12-20 14:20:00,33.98,34.01,33.97,33.98,45383.0,33.8278,33.8576,33.8178,33.8278,45383.0
2023-12-20 14:25:00,33.98,34.01,33.97,34.0,13024.0,33.8278,33.8576,33.8178,33.8477,13024.0
2023-12-20 14:30:00,33.99,33.99,33.97,33.98,14908.0,33.8377,33.8377,33.8178,33.8278,14908.0
2023-12-20 14:35:00,33.98,33.99,33.93,33.95,29891.0,33.8278,33.8377,33.778,33.7979,29891.0
2023-12-20 14:40:00,33.95,33.96,33.93,33.94,12579.0,33.7979,33.8079,33.778,33.788,12579.0
2023-12-20 14:45:00,33.94,33.94,33.88,33.89,54306.0,33.788,33.788,33.7282,33.7382,54306.0
2023-12-20 14:50:00,33.89,33.91,33.78,33.84,79676.0,33.7382,33.7581,33.6287,33.6884,79676.0
2023-12-20 14:55:00,33.86,33.87,33.83,33.86,69494.0,33.7083,33.7183,33.6785,33.7083,69494.0
2023-12-20 15:00:00,33.85,33.86,33.82,33.82,67794.0,33.6984,33.7083,33.6685,33.6685,67794.0
2023-12-20 15:05:00,33.82,33.84,33.79,33.83,68844.0,33.6685,33.6884,33.6386,33.6785,68844.0
2023-12-20 15:10:00,33.83,33.9,33.83,33.88,54446.0,33.6785,33.7481,33.6785,33.7282,54446.0
2023-12-20 15:15:00,33.89,33.98,33.88,33.97,49734.0,33.7382,33.8278,33.7282,33.8178,49734.0
2023-12-20 15:20:00,33.97,33.99,33.94,33.94,54557.0,33.8178,33.8377,33.788,33.788,54557.0
2023-12-20 15:25:00,33.94,33.94,33.86,33.87,78859.0,33.788,33.788,33.7083,33.7183,78859.0
2023-12-20 15:30:00,33.88,33.91,33.83,33.86,96346.0,33.7282,33.7581,33.6785,33.7083,96346.0
2023-12-20 15:35:00,33.87,33.88,33.84,33.86,94829.0,33.7183,33.7282,33.6884,33.7083,94829.0
2023-12-20 15:40:00,33.87,33.89,33.84,33.88,118251.0,33.7183,33.7382,33.6884,33.7282,118251.0
2023-12-20 15:45:00,33.88,33.92,33.87,33.92,154415.0,33.7282,33.7681,33.7183,33.7681,154415.0
2023-12-20 15:50:00,33.92,33.94,33.68,33.72,117645.0,33.7681,33.788,33.5291,33.5689,117645.0
2023-12-20 15:55:00,33.7,33.8,33.69,33.7,189151.0,33.549,33.6486,33.5391,33.549,189151.0
2023-12-21 09:30:00,33.99,34.15,33.92,34.01,53874.0,33.8377,33.997,33.7681,33.8576,53874.0
2023-12-21 09:35:00,34.0,34.1,33.95,34.01,28640.0,33.8477,33.9472,33.7979,33.8576,28640.0
2023-12-21 09:40:00,34.0,34.03,33.93,34.0,65113.0,33.8477,33.8776,33.778,33.8477,65113.0
2023-12-21 09:45:00,34.01,34.09,34.01,34.05,18994.0,33.8576,33.9373,33.8576,33.8975,18994.0
2023-12-21 09:50:00,34.04,34.09,34.01,34.05,19577.0,33.8875,33.9373,33.8576,33.8975,19577.0
2023-12-21 09:55:00,34.06,34.07,34.0,34.03,20388.0,33.9074,33.9174,33.8477,33.8776,20388.0
2023-12-21 10:00:00,34.02,34.07,34.0,34.04,28468.0,33.8676,33.9174,33.8477,33.8875,28468.0
2023-12-21 10:05:00,34.03,34.04,33.93,33.99,32388.0,33.8776,33.8875,33.778,33.8377,32388.0
2023-12-21 10:10:00,33.98,34.12,33.98,34.07,32519.0,33.8278,33.9672,33.8278,33.9174,32519.0
2023-12-21 10:15:00,34.07,34.16,34.06,34.14,17846.0,33.9174,34.007,33.9074,33.9871,17846.0
2023-12-21 10:20:00,34.14,34.15,34.12,34.14,19350.0,33.9871,33.997,33.9672,33.9871,19350.0
2023-12-21 10:25:00,34.14,34.16,34.06,34.07,20442.0,33.9871,34.007,33.9074,33.9174,20442.0
2023-12-21 10:30:00,34.07,34.12,34.05,34.08,14788.0,33.9174,33.9672,33.8975,33.9273,14788.0
2023-12-21 10:35:00,34.09,34.11,34.03,34.04,15439.0,33.9373,33.9572,33.8776,33.8875,15439.0
2023-12-21 10:40:00,34.04,34.04,34.01,34.04,12653.0,33.8875,33.8875,33.8576,33.8875,12653.0
2023-12-21 10:45:00,34.03,34.04,33.99,34.0,15532.0,33.8776,33.8875,33.8377,33.8477,15532.0
2023-12-21 10:50:00,34.0,34.02,33.99,34.0,8597.0,33.8477,33.8676,33.8377,33.8477,8597.0
2023-12-21 10:55:00,34.01,34.06,34.0,34.04,13838.0,33.8576,33.9074,33.8477,33.8875,13838.0
2023-12-21 11:00:00,34.05,34.08,34.02,34.07,10242.0,33.8975,33.9273,33.8676,33.9174,10242.0
2023-12-21 11:05:00,34.06,34.07,34.04,34.05,9838.0,33.9074,33.9174,33.8875,33.8975,9838.0
2023-12-21 11:10:00,34.05,34.06,34.02,34.05,16823.0,33.8975,33.9074,33.8676,33.8975,16823.0
2023-12-21 11:15:00,34.05,34.08,34.04,34.08,19672.0,33.8975,33.9273,33.8875,33.9273,19672.0
2023-12-21 11:20:00,34.08,34.12,34.07,34.09,19137.0,33.9273,33.9672,33.9174,33.9373,19137.0
2023-12-21 11:25:00,34.09,34.1,34.06,34.07,59845.0,33.9373,33.9472,33.9074,33.9174,59845.0
2023-12-21 11:30:00,34.08,34.08,34.03,34.06,81167.0,33.9273,33.9273,33.8776,33.9074,81167.0
2023-12-21 11:35:00,34.06,34.12,34.06,34.08,21968.0,33.9074,33.9672,33.9074,33.9273,21968.0
2023-12-21 11:40:00,34.08,34.09,34.05,34.08,18518.0,33.9273,33.9373,33.8975,33.9273,18518.0
2023-12-21 11:45:00,34.08,34.09,34.03,34.04,23697.0,33.9273,33.9373,33.8776,33.8875,23697.0
2023-12-21 11:50:00,34.04,34.04,34.0,34.04,9596.0,33.8875,33.8875,33.8477,33.8875,9596.0
2023-12-21 11:55:00,34.03,34.05,34.02,34.02,8089.0,33.8776,33.8975,33.8676,33.8676,8089.0
2023-12-21 12:00:00,34.02,34.05,34.01,34.01,100859.0,33.8676,33.8975,33.8576,33.8576,100859.0
2023-12-21 12:05:00,34.01,34.02,33.99,34.01,18277.0,33.8576,33.8676,33.8377,33.8576,18277.0
2023-12-21 12:10:00,34.0,34.02,33.99,34.0,8978.0,33.8477,33.8676,33.8377,33.8477,8978.0
2023-12-21 12:15:00,34.0,34.05,34.0,34.05,8926.0,33.8477,33.8975,33.8477,33.8975,8926.0
2023-12-21 12:20:00,34.04,34.09,34.02,34.08,74870.0,33.8875,33.9373,33.8676,33.9273,74870.0
2023-12-21 12:25:00,34.08,34.09,34.05,34.06,37303.0,33.9273,33.9373,33.8975,33.9074,37303.0
2023-12-21 12:30:00,34.07,34.13,34.06,34.09,46497.0,33.9174,33.9771,33.9074,33.9373,46497.0
2023-12-21 12:35:00,34.09,34.12,34.09,34.12,26152.0,33.9373,33.9672,33.9373,33.9672,26152.0
2023-12-21 12:40:00,34.12,34.17,34.11,34.16,20827.0,33.9672,34.0169,33.9572,34.007,20827.0
2023-12-21 12:45:00,34.16,34.25,34.15,34.21,31937.0,34.007,34.0966,33.997,34.0568,31937.0
2023-12-21 12:50:00,34.2,34.21,34.17,34.19,10121.0,34.0468,34.0568,34.0169,34.0368,10121.0
2023-12-21 12:55:00,34.19,34.19,34.14,34.17,29466.0,34.0368,34.0368,33.9871,34.0169,29466.0
2023-12-21 13:00:00,34.19,34.21,34.18,34.2,12566.0,34.0368,34.0568,34.0269,34.0468,12566.0
2023-12-21 13:05:00,34.2,34.21,34.14,34.16,34125.0,34.0468,34.0568,33.9871,34.007,34125.0
2023-12-21 13:10:00,34.16,34.21,34.14,34.2,34171.0,34.007,34.0568,33.9871,34.0468,34171.0
2023-12-21 13:15:00,34.2,34.21,34.17,34.19,22634.0,34.0468,34.0568,34.0169,34.0368,22634.0
2023-12-21 13:20:00,34.19,34.26,34.18,34.25,25558.0,34.0368,34.1065,34.0269,34.0966,25558.0
2023-12-21 13:25:00,34.26,34.26,34.22,34.23,11230.0,34.1065,34.1065,34.0667,34.0767,11230.0
2023-12-21 13:30:00,34.23,34.25,34.23,34.23,7098.0,34.0767,34.0966,34.0767,34.0767,7098.0
2023-12-21 13:35:00,34.23,34.28,34.22,34.27,68862.0,34.0767,34.1264,34.0667,34.1165,68862.0
2023-12-21 13:40:00,34.27,34.27,34.19,34.2,28365.0,34.1165,34.1165,34.0368,34.0468,28365.0
2023-12-21 13:45:00,34.2,34.25,34.2,34.24,11701.0,34.0468,34.0966,34.0468,34.0866,11701.0
2023-12-21 13:50:00,34.24,34.28,34.23,34.27,11101.0,34.0866,34.1264,34.0767,34.1165,11101.0
2023-12-21 13:55:00,34.28,34.3,34.27,34.3,7515.0,34.1264,34.1463,34.1165,34.1463,7515.0
2023-12-21 14:00:00,34.3,34.33,34.29,34.32,9509.0,34.1463,34.1762,34.1364,34.1663,9509.0
2023-12-21 14:05:00,34.32,34.38,34.31,34.37,24224.0,34.1663,34.226,34.1563,34.216,24224.0
2023-12-21 14:10:00,34.37,34.41,34.35,34.39,42324.0,34.216,34.2559,34.1961,34.2359,42324.0
2023-12-21 14:15:00,34.39,34.41,34.37,34.38,14688.0,34.2359,34.2559,34.216,34.226,14688.0
2023-12-21 14:20:00,34.37,34.38,34.32,34.34,15879.0,34.216,34.226,34.1663,34.1862,15879.0
2023-12-21 14:25:00,34.34,34.38,34.22,34.34,57281.0,34.1862,34.226,34.0667,34.1862,57281.0
2023-12-21 14:30:00,34.34,34.35,34.31,34.33,19549.0,34.1862,34.1961,34.1563,34.1762,19549.0
2023-12-21 14:35:00,34.33,34.38,34.32,34.38,23405.0,34.1762,34.226,34.1663,34.226,23405.0
2023-12-21 14:40:00,34.38,34.42,34.35,34.38,152819.0,34.226,34.2658,34.1961,34.226,152819.0
2023-12-21 14:45:00,34.38,34.39,34.34,34.34,19045.0,34.226,34.2359,34.1862,34.1862,19045.0
2023-12-21 14:50:00,34.34,34.35,34.29,34.3,22332.0,34.1862,34.1961,34.1364,34.1463,22332.0
2023-12-21 14:55:00,34.3,34.33,34.27,34.33,36313.0,34.1463,34.1762,34.1165,34.1762,36313.0
2023-12-21 15:00:00,34.33,34.37,34.31,34.34,19239.0,34.1762,34.216,34.1563,34.1862,19239.0
2023-12-21 15:05:00,34.34,34.35,34.32,34.33,11784.0,34.1862,34.1961,34.1663,34.1762,11784.0
2023-12-21 15:10:00,34.33,34.38,34.3,34.37,39236.0,34.1762,34.226,34.1463,34.216,39236.0
2023-12-21 15:15:00,34.37,34.41,34.37,34.39,32146.0,34.216,34.2559,34.216,34.2359,32146.0
2023-12-21 15:20:00,34.39,34.4,34.38,34.4,20181.0,34.2359,34.2459,34.226,34.2459,20181.0
2023-12-21 15:25:00,34.4,34.44,34.38,34.44,42508.0,34.2459,34.2857,34.226,34.2857,42508.0
2023-12-21 15:30:00,34.44,34.5,34.42,34.48,33889.0,34.2857,34.3455,34.2658,34.3255,33889.0
2023-12-21 15:35:00,34.48,34.53,34.48,34.52,58996.0,34.3255,34.3753,34.3255,34.3654,58996.0
2023-12-21 15:40:00,34.52,34.53,34.49,34.51,48878.0,34.3654,34.3753,34.3355,34.3554,48878.0
2023-12-21 15:45:00,34.51,34.58,34.5,34.57,51691.0,34.3554,34.4251,34.3455,34.4151,51691.0
2023-12-21 15:50:00,34.57,34.64,34.56,34.64,100513.0,34.4151,34.4848,34.4052,34.4848,100513.0
2023-12-21 15:55:00,34.64,34.71,34.63,34.71,243580.0,34.4848,34.5545,34.4749,34.5545,243580.0
2023-12-22 09:30:00,33.79,34.13,33.67,34.11,122004.0,33.6386,33.9771,33.5192,33.9572,122004.0
2023-12-22 09:35:00,34.1,34.3,34.09,34.3,109823.0,33.9472,34.1463,33.9373,34.1463,109823.0
2023-12-22 09:40:00,34.3,34.36,34.26,34.32,45183.0,34.1463,34.2061,34.1065,34.1663,45183.0
2023-12-22 09:45:00,34.32,34.37,34.25,34.34,107274.0,34.1663,34.216,34.0966,34.1862,107274.0
2023-12-22 09:50:00,34.35,34.36,34.28,34.3,45484.0,34.1961,34.2061,34.1264,34.1463,45484.0
2023-12-22 09:55:00,34.31,34.38,34.3,34.36,53515.0,34.1563,34.226,34.1463,34.2061,53515.0
2023-12-22 10:00:00,34.37,34.39,34.31,34.36,45615.0,34.216,34.2359,34.1563,34.2061,45615.0
2023-12-22 10:05:00,34.36,34.38,34.28,34.34,40310.0,34.2061,34.226,34.1264,34.1862,40310.0
2023-12-22 10:10:00,34.34,34.46,34.33,34.44,23558.0,34.1862,34.3056,34.1762,34.2857,23558.0
2023-12-22 10:15:00,34.44,34.44,34.36,34.41,18154.0,34.2857,34.2857,34.2061,34.2559,18154.0
2023-12-22 10:20:00,34.41,34.41,34.31,34.34,38449.0,34.2559,34.2559,34.1563,34.1862,38449.0
2023-12-22 10:25:00,34.33,34.36,34.31,34.34,19647.0,34.1762,34.2061,34.1563,34.1862,19647.0
2023-12-22 10:30:00,34.35,34.38,34.33,34.34,17971.0,34.1961,34.226,34.1762,34.1862,17971.0
2023-12-22 10:35:00,34.34,34.38,34.33,34.37,47233.0,34.1862,34.226,34.1762,34.216,47233.0
2023-12-22 10:40:00,34.38,34.41,34.37,34.38,17069.0,34.226,34.2559,34.216,34.226,17069.0
2023-12-22 10:45:00,34.39,34.41,34.37,34.41,22057.0,34.2359,34.2559,34.216,34.2559,22057.0
2023-12-22 10:50:00,34.4,34.42,34.38,34.4,36875.0,34.2459,34.2658,34.226,34.2459,36875.0
2023-12-22 10:55:00,34.4,34.4,34.22,34.23,26213.0,34.2459,34.2459,34.0667,34.0767,26213.0
2023-12-22 11:00:00,34.22,34.31,34.2,34.27,241108.0,34.0667,34.1563,34.0468,34.1165,241108.0
2023-12-22 11:05:00,34.27,34.28,34.23,34.27,17543.0,34.1165,34.1264,34.0767,34.1165,17543.0
2023-12-22 11:10:00,34.27,34.28,34.22,34.26,20721.0,34.1165,34.1264,34.0667,34.1065,20721.0
2023-12-22 11:15:00,34.27,34.35,34.27,34.32,20793.0,34.1165,34.1961,34.1165,34.1663,20793.0
2023-12-22 11:20:00,34.33,34.37,34.33,34.37,19106.0,34.1762,34.216,34.1762,34.216,19106.0
2023-12-22 11:25:00,34.37,34.4,34.36,34.39,21660.0,34.216,34.2459,34.2061,34.2359,21660.0
2023-12-22 11:30:00,34.39,34.41,34.37,34.41,17001.0,34.2359,34.2559,34.216,34.2559,17001.0
2023-12-22 11:35:00,34.4,34.42,34.37,34.41,11146.0,34.2459,34.2658,34.216,34.2559,11146.0
2023-12-22 11:40:00,34.41,34.44,34.39,34.42,10858.0,34.2559,34.2857,34.2359,34.2658,10858.0
2023-12-22 11:45:00,34.42,34.43,34.38,34.39,13253.0,34.2658,34.2758,34.226,34.2359,13253.0
2023-12-22 11:50:00,34.39,34.42,34.39,34.4,5485.0,34.2359,34.2658,34.2359,34.2459,5485.0
2023-12-22 11:55:00,34.41,34.43,34.39,34.41,12901.0,34.2559,34.2758,34.2359,34.2559,12901.0
2023-12-22 12:00:00,34.41,34.42,34.39,34.39,13231.0,34.2559,34.2658,34.2359,34.2359,13231.0
2023-12-22 12:05:00,34.39,34.41,34.35,34.36,52475.0,34.2359,34.2559,34.1961,34.2061,52475.0
2023-12-22 12:10:00,34.36,34.4,34.35,34.4,18544.0,34.2061,34.2459,34.1961,34.2459,18544.0
2023-12-22 12:15:00,34.4,34.42,34.38,34.41,8347.0,34.2459,34.2658,34.226,34.2559,8347.0
2023-12-22 12:20:00,34.4,34.4,34.36,34.37,4400.0,34.2459,34.2459,34.2061,34.216,4400.0
2023-12-22 12:25:00,34.37,34.39,34.36,34.39,11548.0,34.216,34.2359,34.2061,34.2359,11548.0
2023-12-22 12:30:00,34.38,34.43,34.36,34.41,20526.0,34.226,34.2758,34.2061,34.2559,20526.0
2023-12-22 12:35:00,34.42,34.44,34.41,34.42,2100.0,34.2658,34.2857,34.2559,34.2658,2100.0
2023-12-22 12:40:00,34.42,34.43,34.4,34.41,6751.0,34.2658,34.2758,34.2459,34.2559,6751.0
2023-12-22 12:45:00,34.42,34.43,34.4,34.4,12953.0,34.2658,34.2758,34.2459,34.2459,12953.0
2023-12-22 12:50:00,34.41,34.42,34.4,34.41,4325.0,34.2559,34.2658,34.2459,34.2559,4325.0
2023-12-22 12:55:00,34.41,34.43,34.4,34.43,10115.0,34.2559,34.2758,34.2459,34.2758,10115.0
2023-12-22 13:00:00,34.43,34.44,34.42,34.43,4824.0,34.2758,34.2857,34.2658,34.2758,4824.0
2023-12-22 13:05:00,34.43,34.43,34.4,34.41,6078.0,34.2758,34.2758,34.2459,34.2559,6078.0
2023-12-22 13:10:00,34.4,34.42,34.4,34.41,5998.0,34.2459,34.2658,34.2459,34.2559,5998.0
2023-12-22 13:15:00,34.41,34.42,34.4,34.41,13823.0,34.2559,34.2658,34.2459,34.2559,13823.0
2023-12-22 13:20:00,34.41,34.42,34.4,34.41,3913.0,34.2559,34.2658,34.2459,34.2559,3913.0
2023-12-22 13:25:00,34.41,34.42,34.4,34.41,4918.0,34.2559,34.2658,34.2459,34.2559,4918.0
2023-12-22 13:30:00,34.41,34.42,34.4,34.41,13965.0,34.2559,34.2658,34.2459,34.2559,13965.0
2023-12-22 13:35:00,34.41,34.41,34.4,34.41,6062.0,34.2559,34.2559,34.2459,34.2559,6062.0
2023-12-22 13:40:00,34.4,34.4,34.33,34.33,15270.0,34.2459,34.2459,34.1762,34.1762,15270.0
2023-12-22 13:45:00,34.33,34.34,34.31,34.33,13933.0,34.1762,34.1862,34.1563,34.1762,13933.0
2023-12-22 13:50:00,34.33,34.33,34.3,34.32,9693.0,34.1762,34.1762,34.1463,34.1663,9693.0
2023-12-22 13:55:00,34.32,34.32,34.27,34.28,9930.0,34.1663,34.1663,34.1165,34.1264,9930.0
2023-12-22 14:00:00,34.28,34.28,34.25,34.26,15301.0,34.1264,34.1264,34.0966,34.1065,15301.0
2023-12-22 14:05:00,34.25,34.3,34.25,34.29,21231.0,34.0966,34.1463,34.0966,34.1364,21231.0
2023-12-22 14:10:00,34.29,34.34,34.28,34.33,25086.0,34.1364,34.1862,34.1264,34.1762,25086.0
2023-12-22 14:15:00,34.33,34.34,34.29,34.32,12410.0,34.1762,34.1862,34.1364,34.1663,12410.0
2023-12-22 14:20:00,34.32,34.34,34.3,34.32,14850.0,34.1663,34.1862,34.1463,34.1663,14850.0
2023-12-22 14:25:00,34.31,34.32,34.25,34.26,5504.0,34.1563,34.1663,34.0966,34.1065,5504.0
2023-12-22 14:30:00,34.26,34.31,34.24,34.28,17482.0,34.1065,34.1563,34.0866,34.1264,17482.0
2023-12-22 14:35:00,34.27,34.34,34.27,34.32,8874.0,34.1165,34.1862,34.1165,34.1663,8874.0
2023-12-22 14:40:00,34.33,34.35,34.32,34.35,11101.0,34.1762,34.1961,34.1663,34.1961,11101.0
2023-12-22 14:45:00,34.35,34.37,34.35,34.36,14291.0,34.1961,34.216,34.1961,34.2061,14291.0
2023-12-22 14:50:00,34.36,34.38,34.35,34.38,9770.0,34.2061,34.226,34.1961,34.226,9770.0
2023-12-22 14:55:00,34.37,34.41,34.36,34.41,12446.0,34.216,34.2559,34.2061,34.2559,12446.0
2023-12-22 15:00:00,34.41,34.42,34.35,34.39,11707.0,34.2559,34.2658,34.1961,34.2359,11707.0
2023-12-22 15:05:00,34.39,34.41,34.36,34.37,9680.0,34.2359,34.2559,34.2061,34.216,9680.0
2023-12-22 15:10:00,34.37,34.39,34.36,34.39,9288.0,34.216,34.2359,34.2061,34.2359,9288.0
2023-12-22 15:15:00,34.38,34.44,34.38,34.43,13183.0,34.226,34.2857,34.226,34.2758,13183.0
2023-12-22 15:20:00,34.43,34.43,34.39,34.41,24409.0,34.2758,34.2758,34.2359,34.2559,24409.0
2023-12-22 15:25:00,34.41,34.42,34.39,34.41,10276.0,34.2559,34.2658,34.2359,34.2559,10276.0
2023-12-22 15:30:00,34.42,34.43,34.39,34.41,26141.0,34.2658,34.2758,34.2359,34.2559,26141.0
2023-12-22 15:35:00,34.4,34.43,34.39,34.4,17447.0,34.2459,34.2758,34.2359,34.2459,17447.0
2023-12-22 15:40:00,34.4,34.41,34.39,34.41,20970.0,34.2459,34.2559,34.2359,34.2559,20970.0
2023-12-22 15:45:00,34.41,34.42,34.39,34.4,34624.0,34.2559,34.2658,34.2359,34.2459,34624.0
2023-12-22 15:50:00,34.4,34.43,34.39,34.41,50224.0,34.2459,34.2758,34.2359,34.2559,50224.0
2023-12-22 15:55:00,34.41,34.42,34.4,34.4,112412.0,34.2559,34.2658,34.2459,34.2459,112412.0
2023-12-26 09:30:00,34.22,34.44,34.14,34.4,38064.0,34.0667,34.2857,33.9871,34.2459,38064.0
2023-12-26 09:35:00,34.4,34.41,34.33,34.36,14036.0,34.2459,34.2559,34.1762,34.2061,14036.0
2023-12-26 09:40:00,34.37,34.43,34.37,34.4,12325.0,34.216,34.2758,34.216,34.2459,12325.0
2023-12-26 09:45:00,34.4,34.43,34.36,34.43,39310.0,34.2459,34.2758,34.2061,34.2758,39310.0
2023-12-26 09:50:00,34.45,34.5,34.41,34.49,11533.0,34.2957,34.3455,34.2559,34.3355,11533.0
2023-12-26 09:55:00,34.5,34.52,34.44,34.44,31449.0,34.3455,34.3654,34.2857,34.2857,31449.0
2023-12-26 10:00:00,34.44,34.45,34.41,34.44,7107.0,34.2857,34.2957,34.2559,34.2857,7107.0
2023-12-26 10:05:00,34.44,34.46,34.41,34.42,15577.0,34.2857,34.3056,34.2559,34.2658,15577.0
2023-12-26 10:10:00,34.42,34.43,34.41,34.42,9854.0,34.2658,34.2758,34.2559,34.2658,9854.0
2023-12-26 10:15:00,34.42,34.45,34.37,34.39,21369.0,34.2658,34.2957,34.216,34.2359,21369.0
2023-12-26 10:20:00,34.38,34.41,34.34,34.41,42097.0,34.226,34.2559,34.1862,34.2559,42097.0
2023-12-26 10:25:00,34.41,34.41,34.38,34.39,14001.0,34.2559,34.2559,34.226,34.2359,14001.0
2023-12-26 10:30:00,34.39,34.4,34.37,34.39,24475.0,34.2359,34.2459,34.216,34.2359,24475.0
2023-12-26 10:35:00,34.39,34.4,34.38,34.4,9275.0,34.2359,34.2459,34.226,34.2459,9275.0
2023-12-26 10:40:00,34.4,34.4,34.32,34.34,18563.0,34.2459,34.2459,34.1663,34.1862,18563.0
2023-12-26 10:45:00,34.34,34.36,34.32,34.35,23694.0,34.1862,34.2061,34.1663,34.1961,23694.0
2023-12-26 10:50:00,34.34,34.36,34.31,34.34,15887.0,34.1862,34.2061,34.1563,34.1862,15887.0
2023-12-26 10:55:00,34.34,34.36,34.33,34.36,9570.0,34.1862,34.2061,34.1762,34.2061,9570.0
2023-12-26 11:00:00,34.36,34.36,34.33,34.36,14858.0,34.2061,34.2061,34.1762,34.2061,14858.0
2023-12-26 11:05:00,34.36,34.39,34.34,34.36,11160.0,34.2061,34.2359,34.1862,34.2061,11160.0
2023-12-26 11:10:00,34.35,34.35,34.33,34.34,12234.0,34.1961,34.1961,34.1762,34.1862,12234.0
2023-12-26 11:15:00,34.33,34.33,34.27,34.29,30883.0,34.1762,34.1762,34.1165,34.1364,30883.0
2023-12-26 11:20:00,34.29,34.29,34.24,34.25,11160.0,34.1364,34.1364,34.0866,34.0966,11160.0
2023-12-26 11:25:00,34.25,34.26,34.22,34.24,17469.0,34.0966,34.1065,34.0667,34.0866,17469.0
2023-12-26 11:30:00,34.24,34.27,34.23,34.23,23207.0,34.0866,34.1165,34.0767,34.0767,23207.0
2023-12-26 11:35:00,34.23,34.26,34.19,34.21,41559.0,34.0767,34.1065,34.0368,34.0568,41559.0
2023-12-26 11:40:00,34.21,34.22,33.99,34.01,40816.0,34.0568,34.0667,33.8377,33.8576,40816.0
2023-12-26 11:45:00,34.01,34.05,34.0,34.04,21527.0,33.8576,33.8975,33.8477,33.8875,21527.0
2023-12-26 11:50:00,34.04,34.04,34.0,34.02,18589.0,33.8875,33.8875,33.8477,33.8676,18589.0
2023-12-26 11:55:00,34.02,34.05,34.02,34.05,13000.0,33.8676,33.8975,33.8676,33.8975,13000.0
2023-12-26 12:00:00,34.05,34.05,34.01,34.03,10786.0,33.8975,33.8975,33.8576,33.8776,10786.0
2023-12-26 12:05:00,34.03,34.05,34.01,34.03,14519.0,33.8776,33.8975,33.8576,33.8776,14519.0
2023-12-26 12:10:00,34.03,34.06,34.03,34.05,16225.0,33.8776,33.9074,33.8776,33.8975,16225.0
2023-12-26 12:15:00,34.05,34.08,34.05,34.05,9476.0,33.8975,33.9273,33.8975,33.8975,9476.0
2023-12-26 12:20:00,34.06,34.07,34.03,34.05,14750.0,33.9074,33.9174,33.8776,33.8975,14750.0
2023-12-26 12:25:00,34.07,34.08,34.06,34.07,9975.0,33.9174,33.9273,33.9074,33.9174,9975.0
2023-12-26 12:30:00,34.07,34.1,34.07,34.09,13700.0,33.9174,33.9472,33.9174,33.9373,13700.0
2023-12-26 12:35:00,34.09,34.11,34.09,34.11,11999.0,33.9373,33.9572,33.9373,33.9572,11999.0
2023-12-26 12:40:00,34.11,34.11,34.1,34.11,8534.0,33.9572,33.9572,33.9472,33.9572,8534.0
2023-12-26 12:45:00,34.11,34.13,34.1,34.13,12844.0,33.9572,33.9771,33.9472,33.9771,12844.0
2023-12-26 12:50:00,34.13,34.13,34.1,34.11,5462.0,33.9771,33.9771,33.9472,33.9572,5462.0
2023-12-26 12:55:00,34.11,34.11,34.08,34.11,10111.0,33.9572,33.9572,33.9273,33.9572,10111.0
2023-12-26 13:00:00,34.11,34.12,34.09,34.11,4091.0,33.9572,33.9672,33.9373,33.9572,4091.0
2023-12-26 13:05:00,34.1,34.12,34.08,34.11,11661.0,33.9472,33.9672,33.9273,33.9572,11661.0
2023-12-26 13:10:00,34.11,34.13,34.1,34.11,9279.0,33.9572,33.9771,33.9472,33.9572,9279.0
2023-12-26 13:15:00,34.11,34.11,34.01,34.02,12208.0,33.9572,33.9572,33.8576,33.8676,12208.0
2023-12-26 13:20:00,34.02,34.05,34.01,34.05,8408.0,33.8676,33.8975,33.8576,33.8975,8408.0
2023-12-26 13:25:00,34.04,34.04,34.01,34.02,8897.0,33.8875,33.8875,33.8576,33.8676,8897.0
2023-12-26 13:30:00,34.02,34.04,34.01,34.04,7796.0,33.8676,33.8875,33.8576,33.8875,7796.0
2023-12-26 13:35:00,34.04,34.07,34.03,34.07,14905.0,33.8875,33.9174,33.8776,33.9174,14905.0
2023-12-26 13:40:00,34.07,34.07,34.05,34.05,4372.0,33.9174,33.9174,33.8975,33.8975,4372.0
2023-12-26 13:45:00,34.05,34.06,34.04,34.05,12186.0,33.8975,33.9074,33.8875,33.8975,12186.0
2023-12-26 13:50:00,34.06,34.07,34.06,34.07,11797.0,33.9074,33.9174,33.9074,33.9174,11797.0
2023-12-26 13:55:00,34.06,34.07,34.0,34.01,12226.0,33.9074,33.9174,33.8477,33.8576,12226.0
2023-12-26 14:00:00,34.01,34.03,33.99,34.02,16262.0,33.8576,33.8776,33.8377,33.8676,16262.0
2023-12-26 14:05:00,34.02,34.03,34.01,34.02,5722.0,33.8676,33.8776,33.8576,33.8676,5722.0
2023-12-26 14:10:00,34.02,34.03,34.0,34.01,8927.0,33.8676,33.8776,33.8477,33.8576,8927.0
2023-12-26 14:15:00,34.01,34.01,33.94,33.96,22057.0,33.8576,33.8576,33.788,33.8079,22057.0
2023-12-26 14:20:00,33.96,34.01,33.94,34.01,33721.0,33.8079,33.8576,33.788,33.8576,33721.0
2023-12-26 14:25:00,34.0,34.01,33.99,34.0,7319.0,33.8477,33.8576,33.8377,33.8477,7319.0
2023-12-26 14:30:00,34.01,34.03,34.0,34.02,11375.0,33.8576,33.8776,33.8477,33.8676,11375.0
2023-12-26 14:35:00,34.02,34.02,34.0,34.01,18303.0,33.8676,33.8676,33.8477,33.8576,18303.0
2023-12-26 14:40:00,34.01,34.02,33.99,34.01,29819.0,33.8576,33.8676,33.8377,33.8576,29819.0
2023-12-26 14:45:00,34.01,34.04,34.0,34.04,12060.0,33.8576,33.8875,33.8477,33.8875,12060.0
2023-12-26 14:50:00,34.04,34.05,34.02,34.02,7215.0,33.8875,33.8975,33.8676,33.8676,7215.0
2023-12-26 14:55:00,34.03,34.04,34.02,34.03,18207.0,33.8776,33.8875,33.8676,33.8776,18207.0
2023-12-26 15:00:00,34.03,34.04,34.02,34.02,11335.0,33.8776,33.8875,33.8676,33.8676,11335.0
2023-12-26 15:05:00,34.02,34.04,34.01,34.04,31151.0,33.8676,33.8875,33.8576,33.8875,31151.0
2023-12-26 15:10:00,34.03,34.03,34.02,34.02,8981.0,33.8776,33.8776,33.8676,33.8676,8981.0
2023-12-26 15:15:00,34.02,34.03,33.99,34.0,45616.0,33.8676,33.8776,33.8377,33.8477,45616.0
2023-12-26 15:20:00,34.0,34.02,34.0,34.01,58804.0,33.8477,33.8676,33.8477,33.8576,58804.0
2023-12-26 15:25:00,34.02,34.06,34.0,34.02,70721.0,33.8676,33.9074,33.8477,33.8676,70721.0
2023-12-26 15:30:00,34.02,34.04,34.01,34.03,47470.0,33.8676,33.8875,33.8576,33.8776,47470.0
2023-12-26 15:35:00,34.03,34.03,34.02,34.02,39671.0,33.8776,33.8776,33.8676,33.8676,39671.0
2023-12-26 15:40:00,34.02,34.04,34.02,34.02,13736.0,33.8676,33.8875,33.8676,33.8676,13736.0
2023-12-26 15:45:00,34.02,34.03,33.99,34.02,52868.0,33.8676,33.8776,33.8377,33.8676,52868.0
2023-12-26 15:50:00,34.02,34.03,33.97,33.98,74809.0,33.8676,33.8776,33.8178,33.8278,74809.0
2023-12-26 15:55:00,33.98,34.04,33.98,34.03,172873.0,33.8278,33.8875,33.8278,33.8776,172873.0
2023-12-27 09:30:00,33.99,34.14,33.9,34.09,130159.0,33.8377,33.9871,33.7481,33.9373,130159.0
2023-12-27 09:35:00,34.09,34.19,34.06,34.13,58788.0,33.9373,34.0368,33.9074,33.9771,58788.0
2023-12-27 09:40:00,34.15,34.25,34.15,34.21,32726.0,33.997,34.0966,33.997,34.0568,32726.0
2023-12-27 09:45:00,34.2,34.24,34.09,34.14,26118.0,34.0468,34.0866,33.9373,33.9871,26118.0
2023-12-27 09:50:00,34.15,34.27,34.14,34.18,17982.0,33.997,34.1165,33.9871,34.0269,17982.0
2023-12-27 09:55:00,34.15,34.28,34.14,34.27,28230.0,33.997,34.1264,33.9871,34.1165,28230.0
2023-12-27 10:00:00,34.27,34.31,34.12,34.13,31978.0,34.1165,34.1563,33.9672,33.9771,31978.0
2023-12-27 10:05:00,34.15,34.24,34.14,34.18,16522.0,33.997,34.0866,33.9871,34.0269,16522.0
2023-12-27 10:10:00,34.19,34.19,34.12,34.17,10190.0,34.0368,34.0368,33.9672,34.0169,10190.0
2023-12-27 10:15:00,34.17,34.21,34.14,34.21,30330.0,34.0169,34.0568,33.9871,34.0568,30330.0
2023-12-27 10:20:00,34.21,34.22,34.16,34.2,13212.0,34.0568,34.0667,34.007,34.0468,13212.0
2023-12-27 10:25:00,34.2,34.23,34.17,34.21,12967.0,34.0468,34.0767,34.0169,34.0568,12967.0
2023-12-27 10:30:00,34.21,34.21,34.15,34.18,11397.0,34.0568,34.0568,33.997,34.0269,11397.0
2023-12-27 10:35:00,34.18,34.23,34.15,34.23,36182.0,34.0269,34.0767,33.997,34.0767,36182.0
2023-12-27 10:40:00,34.22,34.22,34.15,34.16,7753.0,34.0667,34.0667,33.997,34.007,7753.0
2023-12-27 10:45:00,34.16,34.18,34.13,34.16,25626.0,34.007,34.0269,33.9771,34.007,25626.0
2023-12-27 10:50:00,34.15,34.19,34.12,34.13,22149.0,33.997,34.0368,33.9672,33.9771,22149.0
2023-12-27 10:55:00,34.13,34.15,34.1,34.15,14535.0,33.9771,33.997,33.9472,33.997,14535.0
2023-12-27 11:00:00,34.14,34.17,34.1,34.11,15299.0,33.9871,34.0169,33.9472,33.9572,15299.0
2023-12-27 11:05:00,34.11,34.17,34.11,34.16,16355.0,33.9572,34.0169,33.9572,34.007,16355.0
2023-12-27 11:10:00,34.16,34.18,34.14,34.16,6697.0,34.007,34.0269,33.9871,34.007,6697.0
2023-12-27 11:15:00,34.16,34.17,34.12,34.15,4559.0,34.007,34.0169,33.9672,33.997,4559.0
2023-12-27 11:20:00,34.15,34.16,34.06,34.12,31622.0,33.997,34.007,33.9074,33.9672,31622.0
2023-12-27 11:25:00,34.12,34.14,34.08,34.09,19697.0,33.9672,33.9871,33.9273,33.9373,19697.0
2023-12-27 11:30:00,34.09,34.11,34.06,34.06,15640.0,33.9373,33.9572,33.9074,33.9074,15640.0
2023-12-27 11:35:00,34.04,34.05,34.03,34.05,10894.0,33.8875,33.8975,33.8776,33.8975,10894.0
2023-12-27 11:40:00,34.05,34.1,34.03,34.08,27466.0,33.8975,33.9472,33.8776,33.9273,27466.0
2023-12-27 11:45:00,34.09,34.09,34.06,34.06,2900.0,33.9373,33.9373,33.9074,33.9074,2900.0
2023-12-27 11:50:00,34.05,34.08,34.04,34.08,9672.0,33.8975,33.9273,33.8875,33.9273,9672.0
2023-12-27 11:55:00,34.08,34.08,34.05,34.07,13139.0,33.9273,33.9273,33.8975,33.9174,13139.0
2023-12-27 12:00:00,34.07,34.1,34.04,34.04,24971.0,33.9174,33.9472,33.8875,33.8875,24971.0
2023-12-27 12:05:00,34.05,34.08,34.04,34.07,21045.0,33.8975,33.9273,33.8875,33.9174,21045.0
2023-12-27 12:10:00,34.07,34.09,34.05,34.06,22901.0,33.9174,33.9373,33.8975,33.9074,22901.0
2023-12-27 12:15:00,34.07,34.09,34.06,34.08,8815.0,33.9174,33.9373,33.9074,33.9273,8815.0
2023-12-27 12:20:00,34.08,34.1,34.07,34.08,7316.0,33.9273,33.9472,33.9174,33.9273,7316.0
2023-12-27 12:25:00,34.08,34.1,34.07,34.09,7412.0,33.9273,33.9472,33.9174,33.9373,7412.0
2023-12-27 12:30:00,34.09,34.12,34.08,34.12,25239.0,33.9373,33.9672,33.9273,33.9672,25239.0
2023-12-27 12:35:00,34.11,34.11,34.05,34.05,4201.0,33.9572,33.9572,33.8975,33.8975,4201.0
2023-12-27 12:40:00,34.05,34.09,34.05,34.08,10919.0,33.8975,33.9373,33.8975,33.9273,10919.0
2023-12-27 12:45:00,34.08,34.11,34.08,34.11,5845.0,33.9273,33.9572,33.9273,33.9572,5845.0
2023-12-27 12:50:00,34.11,34.11,34.06,34.07,5905.0,33.9572,33.9572,33.9074,33.9174,5905.0
2023-12-27 12:55:00,34.07,34.09,34.07,34.08,10058.0,33.9174,33.9373,33.9174,33.9273,10058.0
2023-12-27 13:00:00,34.08,34.1,34.07,34.07,5645.0,33.9273,33.9472,33.9174,33.9174,5645.0
2023-12-27 13:05:00,34.07,34.18,34.07,34.16,25013.0,33.9174,34.0269,33.9174,34.007,25013.0
2023-12-27 13:10:00,34.16,34.16,34.12,34.14,6767.0,34.007,34.007,33.9672,33.9871,6767.0
2023-12-27 13:15:00,34.13,34.19,34.13,34.17,8646.0,33.9771,34.0368,33.9771,34.0169,8646.0
2023-12-27 13:20:00,34.17,34.2,34.17,34.2,8595.0,34.0169,34.0468,34.0169,34.0468,8595.0
2023-12-27 13:25:00,34.19,34.23,34.18,34.22,13987.0,34.0368,34.0767,34.0269,34.0667,13987.0
2023-12-27 13:30:00,34.23,34.23,34.18,34.18,7027.0,34.0767,34.0767,34.0269,34.0269,7027.0
2023-12-27 13:35:00,34.19,34.2,34.16,34.2,7869.0,34.0368,34.0468,34.007,34.0468,7869.0
2023-12-27 13:40:00,34.2,34.21,34.18,34.2,8798.0,34.0468,34.0568,34.0269,34.0468,8798.0
2023-12-27 13:45:00,34.2,34.22,34.2,34.21,4674.0,34.0468,34.0667,34.0468,34.0568,4674.0
2023-12-27 13:50:00,34.2,34.22,34.19,34.2,4338.0,34.0468,34.0667,34.0368,34.0468,4338.0
2023-12-27 13:55:00,34.19,34.21,34.18,34.2,6915.0,34.0368,34.0568,34.0269,34.0468,6915.0
2023-12-27 14:00:00,34.2,34.21,34.18,34.19,11002.0,34.0468,34.0568,34.0269,34.0368,11002.0
2023-12-27 14:05:00,34.19,34.21,34.19,34.21,13518.0,34.0368,34.0568,34.0368,34.0568,13518.0
2023-12-27 14:10:00,34.2,34.2,34.17,34.18,10314.0,34.0468,34.0468,34.0169,34.0269,10314.0
2023-12-27 14:15:00,34.17,34.19,34.15,34.15,5905.0,34.0169,34.0368,33.997,33.997,5905.0
2023-12-27 14:20:00,34.15,34.16,34.12,34.16,10200.0,33.997,34.007,33.9672,34.007,10200.0
2023-12-27 14:25:00,34.16,34.2,34.15,34.19,13631.0,34.007,34.0468,33.997,34.0368,13631.0
2023-12-27 14:30:00,34.18,34.19,34.17,34.18,9734.0,34.0269,34.0368,34.0169,34.0269,9734.0
2023-12-27 14:35:00,34.18,34.19,34.17,34.19,5863.0,34.0269,34.0368,34.0169,34.0368,5863.0
2023-12-27 14:40:00,34.19,34.2,34.17,34.19,12924.0,34.0368,34.0468,34.0169,34.0368,12924.0
2023-12-27 14:45:00,34.19,34.2,34.18,34.19,7248.0,34.0368,34.0468,34.0269,34.0368,7248.0
2023-12-27 14:50:00,34.19,34.2,34.17,34.19,11666.0,34.0368,34.0468,34.0169,34.0368,11666.0
2023-12-27 14:55:00,34.19,34.21,34.17,34.2,15576.0,34.0368,34.0568,34.0169,34.0468,15576.0
2023-12-27 15:00:00,34.2,34.21,34.18,34.2,10593.0,34.0468,34.0568,34.0269,34.0468,10593.0
2023-12-27 15:05:00,34.2,34.24,34.18,34.23,16225.0,34.0468,34.0866,34.0269,34.0767,16225.0
2023-12-27 15:10:00,34.22,34.25,34.21,34.24,10538.0,34.0667,34.0966,34.0568,34.0866,10538.0
2023-12-27 15:15:00,34.23,34.25,34.21,34.23,9943.0,34.0767,34.0966,34.0568,34.0767,9943.0
2023-12-27 15:20:00,34.23,34.24,34.21,34.22,9597.0,34.0767,34.0866,34.0568,34.0667,9597.0
2023-12-27 15:25:00,34.22,34.23,34.19,34.23,14988.0,34.0667,34.0767,34.0368,34.0767,14988.0
2023-12-27 15:30:00,34.23,34.24,34.22,34.23,6015.0,34.0767,34.0866,34.0667,34.0767,6015.0
2023-12-27 15:35:00,34.22,34.23,34.21,34.21,9551.0,34.0667,34.0767,34.0568,34.0568,9551.0
2023-12-27 15:40:00,34.21,34.24,34.2,34.23,39219.0,34.0568,34.0866,34.0468,34.0767,39219.0
2023-12-27 15:45:00,34.23,34.24,34.21,34.23,30653.0,34.0767,34.0866,34.0568,34.0767,30653.0
2023-12-27 15:50:00,34.23,34.24,34.22,34.23,40811.0,34.0767,34.0866,34.0667,34.0767,40811.0
2023-12-27 15:55:00,34.23,34.25,34.23,34.24,123189.0,34.0767,34.0966,34.0767,34.0866,123189.0
2023-12-28 09:30:00,34.95,35.46,34.95,35.33,360284.0,34.7934,35.3012,34.7934,35.1717,360284.0
2023-12-28 09:35:00,35.33,35.38,35.25,35.38,40435.0,35.1717,35.2215,35.0921,35.2215,40435.0
2023-12-28 09:40:00,35.39,35.42,35.3,35.35,43614.0,35.2315,35.2613,35.1419,35.1916,43614.0
2023-12-28 09:45:00,35.36,35.43,35.32,35.36,77953.0,35.2016,35.2713,35.1618,35.2016,77953.0
2023-12-28 09:50:00,35.36,35.43,35.3,35.32,61137.0,35.2016,35.2713,35.1419,35.1618,61137.0
2023-12-28 09:55:00,35.32,35.33,35.18,35.2,55817.0,35.1618,35.1717,35.0224,35.0423,55817.0
2023-12-28 10:00:00,35.21,35.29,35.21,35.23,30261.0,35.0523,35.1319,35.0523,35.0722,30261.0
2023-12-28 10:05:00,35.23,35.32,35.23,35.26,59923.0,35.0722,35.1618,35.0722,35.102,59923.0
2023-12-28 10:10:00,35.27,35.31,35.26,35.3,57190.0,35.112,35.1518,35.102,35.1419,57190.0
2023-12-28 10:15:00,35.29,35.33,35.26,35.3,59831.0,35.1319,35.1717,35.102,35.1419,59831.0
2023-12-28 10:20:00,35.3,35.31,35.23,35.23,25511.0,35.1419,35.1518,35.0722,35.0722,25511.0
2023-12-28 10:25:00,35.24,35.31,35.24,35.29,31108.0,35.0821,35.1518,35.0821,35.1319,31108.0
2023-12-28 10:30:00,35.29,35.34,35.27,35.3,26176.0,35.1319,35.1817,35.112,35.1419,26176.0
2023-12-28 10:35:00,35.3,35.32,35.28,35.3,57761.0,35.1419,35.1618,35.122,35.1419,57761.0
2023-12-28 10:40:00,35.31,35.31,35.21,35.27,74818.0,35.1518,35.1518,35.0523,35.112,74818.0
2023-12-28 10:45:00,35.26,35.3,35.26,35.29,12391.0,35.102,35.1419,35.102,35.1319,12391.0
2023-12-28 10:50:00,35.29,35.3,35.26,35.28,10590.0,35.1319,35.1419,35.102,35.122,10590.0
2023-12-28 10:55:00,35.29,35.31,35.26,35.3,41954.0,35.1319,35.1518,35.102,35.1419,41954.0
2023-12-28 11:00:00,35.3,35.38,35.3,35.38,34986.0,35.1419,35.2215,35.1419,35.2215,34986.0
2023-12-28 11:05:00,35.38,35.39,35.32,35.34,13590.0,35.2215,35.2315,35.1618,35.1817,13590.0
2023-12-28 11:10:00,35.33,35.35,35.33,35.34,5375.0,35.1717,35.1916,35.1717,35.1817,5375.0
2023-12-28 11:15:00,35.33,35.5,35.32,35.48,116360.0,35.1717,35.341,35.1618,35.3211,116360.0
2023-12-28 11:20:00,35.48,35.49,35.42,35.45,53130.0,35.3211,35.331,35.2613,35.2912,53130.0
2023-12-28 11:25:00,35.45,35.49,35.43,35.48,35518.0,35.2912,35.331,35.2713,35.3211,35518.0
2023-12-28 11:30:00,35.49,35.62,35.48,35.62,216723.0,35.331,35.4604,35.3211,35.4604,216723.0
2023-12-28 11:35:00,35.62,35.68,35.57,35.68,48467.0,35.4604,35.5202,35.4107,35.5202,48467.0
2023-12-28 11:40:00,35.68,35.74,35.65,35.66,73783.0,35.5202,35.5799,35.4903,35.5003,73783.0
2023-12-28 11:45:00,35.66,35.68,35.64,35.64,21510.0,35.5003,35.5202,35.4803,35.4803,21510.0
2023-12-28 11:50:00,35.64,35.67,35.58,35.59,26895.0,35.4803,35.5102,35.4206,35.4306,26895.0
2023-12-28 11:55:00,35.59,35.6,35.55,35.55,23721.0,35.4306,35.4405,35.3907,35.3907,23721.0
2023-12-28 12:00:00,35.56,35.57,35.51,35.56,27533.0,35.4007,35.4107,35.3509,35.4007,27533.0
2023-12-28 12:05:00,35.57,35.57,35.51,35.51,17862.0,35.4107,35.4107,35.3509,35.3509,17862.0
2023-12-28 12:10:00,35.52,35.53,35.44,35.45,23343.0,35.3609,35.3708,35.2812,35.2912,23343.0
2023-12-28 12:15:00,35.45,35.47,35.38,35.39,26115.0,35.2912,35.3111,35.2215,35.2315,26115.0
2023-12-28 12:20:00,35.39,35.42,35.36,35.41,50681.0,35.2315,35.2613,35.2016,35.2514,50681.0
2023-12-28 12:25:00,35.41,35.42,35.38,35.4,18961.0,35.2514,35.2613,35.2215,35.2414,18961.0
2023-12-28 12:30:00,35.39,35.4,35.36,35.39,14212.0,35.2315,35.2414,35.2016,35.2315,14212.0
2023-12-28 12:35:00,35.39,35.42,35.38,35.41,9365.0,35.2315,35.2613,35.2215,35.2514,9365.0
2023-12-28 12:40:00,35.4,35.4,35.34,35.37,22145.0,35.2414,35.2414,35.1817,35.2116,22145.0
2023-12-28 12:45:00,35.36,35.37,35.34,35.34,13913.0,35.2016,35.2116,35.1817,35.1817,13913.0
2023-12-28 12:50:00,35.34,35.36,35.31,35.32,12679.0,35.1817,35.2016,35.1518,35.1618,12679.0
2023-12-28 12:55:00,35.32,35.33,35.29,35.3,15997.0,35.1618,35.1717,35.1319,35.1419,15997.0
2023-12-28 13:00:00,35.29,35.32,35.27,35.3,21577.0,35.1319,35.1618,35.112,35.1419,21577.0
2023-12-28 13:05:00,35.31,35.32,35.28,35.32,12183.0,35.1518,35.1618,35.122,35.1618,12183.0
2023-12-28 13:10:00,35.33,35.34,35.27,35.27,18227.0,35.1717,35.1817,35.112,35.112,18227.0
2023-12-28 13:15:00,35.27,35.29,35.26,35.28,10588.0,35.112,35.1319,35.102,35.122,10588.0
2023-12-28 13:20:00,35.29,35.3,35.26,35.27,8167.0,35.1319,35.1419,35.102,35.112,8167.0
2023-12-28 13:25:00,35.27,35.29,35.27,35.27,8390.0,35.112,35.1319,35.112,35.112,8390.0
2023-12-28 13:30:00,35.27,35.29,35.24,35.29,18400.0,35.112,35.1319,35.0821,35.1319,18400.0
2023-12-28 13:35:00,35.3,35.34,35.29,35.33,8506.0,35.1419,35.1817,35.1319,35.1717,8506.0
2023-12-28 13:40:00,35.32,35.32,35.27,35.31,11205.0,35.1618,35.1618,35.112,35.1518,11205.0
2023-12-28 13:45:00,35.31,35.33,35.3,35.3,10463.0,35.1518,35.1717,35.1419,35.1419,10463.0
2023-12-28 13:50:00,35.3,35.32,35.26,35.28,19534.0,35.1419,35.1618,35.102,35.122,19534.0
2023-12-28 13:55:00,35.28,35.28,35.25,35.25,6961.0,35.122,35.122,35.0921,35.0921,6961.0
2023-12-28 14:00:00,35.25,35.28,35.25,35.27,13452.0,35.0921,35.122,35.0921,35.112,13452.0
2023-12-28 14:05:00,35.28,35.28,35.27,35.27,6351.0,35.122,35.122,35.112,35.112,6351.0
2023-12-28 14:10:00,35.27,35.29,35.23,35.24,17646.0,35.112,35.1319,35.0722,35.0821,17646.0
2023-12-28 14:15:00,35.24,35.25,35.24,35.25,7701.0,35.0821,35.0921,35.0821,35.0921,7701.0
2023-12-28 14:20:00,35.24,35.29,35.24,35.27,12623.0,35.0821,35.1319,35.0821,35.112,12623.0
2023-12-28 14:25:00,35.26,35.31,35.26,35.3,24438.0,35.102,35.1518,35.102,35.1419,24438.0
2023-12-28 14:30:00,35.3,35.31,35.26,35.26,10806.0,35.1419,35.1518,35.102,35.102,10806.0
2023-12-28 14:35:00,35.27,35.29,35.27,35.27,8911.0,35.112,35.1319,35.112,35.112,8911.0
2023-12-28 14:40:00,35.27,35.29,35.26,35.29,16628.0,35.112,35.1319,35.102,35.1319,16628.0
2023-12-28 14:45:00,35.3,35.31,35.29,35.3,6714.0,35.1419,35.1518,35.1319,35.1419,6714.0
2023-12-28 14:50:00,35.3,35.31,35.27,35.27,10497.0,35.1419,35.1518,35.112,35.112,10497.0
2023-12-28 14:55:00,35.27,35.29,35.26,35.28,13456.0,35.112,35.1319,35.102,35.122,13456.0
2023-12-28 15:00:00,35.28,35.28,35.25,35.25,19858.0,35.122,35.122,35.0921,35.0921,19858.0
2023-12-28 15:05:00,35.25,35.26,35.24,35.26,11179.0,35.0921,35.102,35.0821,35.102,11179.0
2023-12-28 15:10:00,35.26,35.26,35.23,35.25,20189.0,35.102,35.102,35.0722,35.0921,20189.0
2023-12-28 15:15:00,35.25,35.25,35.23,35.24,22291.0,35.0921,35.0921,35.0722,35.0821,22291.0
2023-12-28 15:20:00,35.24,35.25,35.24,35.24,12512.0,35.0821,35.0921,35.0821,35.0821,12512.0
2023-12-28 15:25:00,35.25,35.26,35.23,35.23,11646.0,35.0921,35.102,35.0722,35.0722,11646.0
2023-12-28 15:30:00,35.23,35.24,35.21,35.22,22865.0,35.0722,35.0821,35.0523,35.0622,22865.0
2023-12-28 15:35:00,35.22,35.27,35.22,35.23,43457.0,35.0622,35.112,35.0622,35.0722,43457.0
2023-12-28 15:40:00,35.24,35.25,35.23,35.23,17962.0,35.0821,35.0921,35.0722,35.0722,17962.0
2023-12-28 15:45:00,35.23,35.26,35.23,35.26,36242.0,35.0722,35.102,35.0722,35.102,36242.0
2023-12-28 15:50:00,35.25,35.26,35.21,35.22,102938.0,35.0921,35.102,35.0523,35.0622,102938.0
2023-12-28 15:55:00,35.22,35.29,35.21,35.29,156841.0,35.0622,35.1319,35.0523,35.1319,156841.0
2023-12-29 09:30:00,35.07,35.48,35.07,35.46,136733.0,34.9129,35.3211,34.9129,35.3012,136733.0
2023-12-29 09:35:00,35.44,35.67,35.43,35.63,62596.0,35.2812,35.5102,35.2713,35.4704,62596.0
2023-12-29 09:40:00,35.62,35.74,35.62,35.71,63901.0,35.4604,35.5799,35.4604,35.55,63901.0
2023-12-29 09:45:00,35.72,35.86,35.7,35.74,116980.0,35.56,35.6994,35.5401,35.5799,116980.0
2023-12-29 09:50:00,35.75,35.88,35.7,35.87,59492.0,35.5899,35.7193,35.5401,35.7093,59492.0
2023-12-29 09:55:00,35.86,35.94,35.86,35.92,76522.0,35.6994,35.779,35.6994,35.7591,76522.0
2023-12-29 10:00:00,35.92,35.96,35.89,35.92,87732.0,35.7591,35.7989,35.7292,35.7591,87732.0
2023-12-29 10:05:00,35.94,35.95,35.87,35.95,42212.0,35.779,35.789,35.7093,35.789,42212.0
2023-12-29 10:10:00,35.95,35.97,35.91,35.95,54504.0,35.789,35.8089,35.7491,35.789,54504.0
2023-12-29 10:15:00,35.95,36.06,35.93,36.03,244292.0,35.789,35.8985,35.769,35.8686,244292.0
2023-12-29 10:20:00,36.03,36.11,35.99,36.06,106759.0,35.8686,35.9482,35.8288,35.8985,106759.0
2023-12-29 10:25:00,36.07,36.12,36.06,36.09,101532.0,35.9084,35.9582,35.8985,35.9283,101532.0
2023-12-29 10:30:00,36.09,36.09,36.01,36.05,121488.0,35.9283,35.9283,35.8487,35.8885,121488.0
2023-12-29 10:35:00,36.05,36.05,35.93,35.95,55951.0,35.8885,35.8885,35.769,35.789,55951.0
2023-12-29 10:40:00,35.95,36.0,35.93,35.98,61865.0,35.789,35.8387,35.769,35.8188,61865.0
2023-12-29 10:45:00,35.98,36.05,35.97,36.02,124200.0,35.8188,35.8885,35.8089,35.8586,124200.0
2023-12-29 10:50:00,36.03,36.03,35.93,35.95,57153.0,35.8686,35.8686,35.769,35.789,57153.0
2023-12-29 10:55:00,35.95,35.97,35.93,35.97,13351.0,35.789,35.8089,35.769,35.8089,13351.0
2023-12-29 11:00:00,35.97,36.03,35.96,36.03,43635.0,35.8089,35.8686,35.7989,35.8686,43635.0
2023-12-29 11:05:00,36.02,36.03,35.98,36.0,28783.0,35.8586,35.8686,35.8188,35.8387,28783.0
2023-12-29 11:10:00,36.02,36.04,35.99,36.0,42524.0,35.8586,35.8786,35.8288,35.8387,42524.0
2023-12-29 11:15:00,36.01,36.01,35.97,35.99,23936.0,35.8487,35.8487,35.8089,35.8288,23936.0
2023-12-29 11:20:00,36.0,36.0,35.96,35.98,57852.0,35.8387,35.8387,35.7989,35.8188,57852.0
2023-12-29 11:25:00,35.98,35.99,35.95,35.97,27315.0,35.8188,35.8288,35.789,35.8089,27315.0
2023-12-29 11:30:00,35.98,35.99,35.94,35.98,26149.0,35.8188,35.8288,35.779,35.8188,26149.0
2023-12-29 11:35:00,35.99,36.01,35.94,35.95,101288.0,35.8288,35.8487,35.779,35.789,101288.0
2023-12-29 11:40:00,35.95,35.97,35.94,35.96,21766.0,35.789,35.8089,35.779,35.7989,21766.0
2023-12-29 11:45:00,35.95,35.99,35.95,35.98,20154.0,35.789,35.8288,35.789,35.8188,20154.0
2023-12-29 11:50:00,35.98,36.0,35.98,36.0,15388.0,35.8188,35.8387,35.8188,35.8387,15388.0
2023-12-29 11:55:00,36.0,36.0,35.96,36.0,50308.0,35.8387,35.8387,35.7989,35.8387,50308.0
2023-12-29 12:00:00,35.99,36.0,35.98,35.99,25832.0,35.8288,35.8387,35.8188,35.8288,25832.0
2023-12-29 12:05:00,36.0,36.0,35.96,35.98,23033.0,35.8387,35.8387,35.7989,35.8188,23033.0
2023-12-29 12:10:00,35.98,35.99,35.95,35.97,28673.0,35.8188,35.8288,35.789,35.8089,28673.0
2023-12-29 12:15:00,35.97,36.01,35.97,35.98,81573.0,35.8089,35.8487,35.8089,35.8188,81573.0
2023-12-29 12:20:00,35.98,36.0,35.92,35.94,80572.0,35.8188,35.8387,35.7591,35.779,80572.0
2023-12-29 12:25:00,35.95,35.96,35.92,35.94,47276.0,35.789,35.7989,35.7591,35.779,47276.0
2023-12-29 12:30:00,35.94,35.95,35.91,35.93,13003.0,35.779,35.789,35.7491,35.769,13003.0
2023-12-29 12:35:00,35.93,35.95,35.91,35.94,13896.0,35.769,35.789,35.7491,35.779,13896.0
2023-12-29 12:40:00,35.94,35.95,35.93,35.95,12209.0,35.779,35.789,35.769,35.789,12209.0
2023-12-29 12:45:00,35.95,35.95,35.93,35.94,30391.0,35.789,35.789,35.769,35.779,30391.0
2023-12-29 12:50:00,35.93,35.96,35.93,35.95,32511.0,35.769,35.7989,35.769,35.789,32511.0
2023-12-29 12:55:00,35.94,35.95,35.9,35.91,18371.0,35.779,35.789,35.7392,35.7491,18371.0
2023-12-29 13:00:00,35.9,35.97,35.88,35.95,31267.0,35.7392,35.8089,35.7193,35.789,31267.0
2023-12-29 13:05:00,35.95,35.96,35.91,35.94,29508.0,35.789,35.7989,35.7491,35.779,29508.0
2023-12-29 13:10:00,35.94,35.96,35.94,35.95,20345.0,35.779,35.7989,35.779,35.789,20345.0
2023-12-29 13:15:00,35.95,35.95,35.94,35.94,15709.0,35.789,35.789,35.779,35.779,15709.0
2023-12-29 13:20:00,35.95,35.96,35.94,35.95,44672.0,35.789,35.7989,35.779,35.789,44672.0
2023-12-29 13:25:00,35.95,35.95,35.93,35.94,29309.0,35.789,35.789,35.769,35.779,29309.0
2023-12-29 13:30:00,35.94,36.0,35.93,35.98,46762.0,35.779,35.8387,35.769,35.8188,46762.0
2023-12-29 13:35:00,35.98,35.99,35.95,35.99,27541.0,35.8188,35.8288,35.789,35.8288,27541.0
2023-12-29 13:40:00,35.98,36.02,35.98,36.02,19069.0,35.8188,35.8586,35.8188,35.8586,19069.0
2023-12-29 13:45:00,36.01,36.08,36.0,36.07,41008.0,35.8487,35.9184,35.8387,35.9084,41008.0
2023-12-29 13:50:00,36.07,36.07,36.02,36.04,23766.0,35.9084,35.9084,35.8586,35.8786,23766.0
2023-12-29 13:55:00,36.03,36.04,36.02,36.02,15506.0,35.8686,35.8786,35.8586,35.8586,15506.0
2023-12-29 14:00:00,36.02,36.04,36.02,36.04,15985.0,35.8586,35.8786,35.8586,35.8786,15985.0
2023-12-29 14:05:00,36.04,36.06,36.04,36.05,17472.0,35.8786,35.8985,35.8786,35.8885,17472.0
2023-12-29 14:10:00,36.05,36.05,36.01,36.03,63413.0,35.8885,35.8885,35.8487,35.8686,63413.0
2023-12-29 14:15:00,36.04,36.07,36.03,36.05,50537.0,35.8786,35.9084,35.8686,35.8885,50537.0
2023-12-29 14:20:00,36.05,36.07,36.03,36.07,164033.0,35.8885,35.9084,35.8686,35.9084,164033.0
2023-12-29 14:25:00,36.07,36.1,36.01,36.05,151735.0,35.9084,35.9383,35.8487,35.8885,151735.0
2023-12-29 14:30:00,36.04,36.09,36.03,36.09,34962.0,35.8786,35.9283,35.8686,35.9283,34962.0
2023-12-29 14:35:00,36.09,36.1,36.08,36.09,34196.0,35.9283,35.9383,35.9184,35.9283,34196.0
2023-12-29 14:40:00,36.09,36.09,36.08,36.09,28529.0,35.9283,35.9283,35.9184,35.9283,28529.0
2023-12-29 14:45:00,36.09,36.09,36.07,36.09,35137.0,35.9283,35.9283,35.9084,35.9283,35137.0
2023-12-29 14:50:00,36.09,36.09,36.08,36.08,13264.0,35.9283,35.9283,35.9184,35.9184,13264.0
2023-12-29 14:55:00,36.09,36.09,36.04,36.08,101975.0,35.9283,35.9283,35.8786,35.9184,101975.0
2023-12-29 15:00:00,36.08,36.09,36.06,36.07,48344.0,35.9184,35.9283,35.8985,35.9084,48344.0
2023-12-29 15:05:00,36.07,36.07,36.02,36.05,87113.0,35.9084,35.9084,35.8586,35.8885,87113.0
2023-12-29 15:10:00,36.05,36.05,35.96,36.01,82113.0,35.8885,35.8885,35.7989,35.8487,82113.0
2023-12-29 15:15:00,36.01,36.02,35.99,36.01,23816.0,35.8487,35.8586,35.8288,35.8487,23816.0
2023-12-29 15:20:00,36.02,36.02,35.98,35.99,41931.0,35.8586,35.8586,35.8188,35.8288,41931.0
2023-12-29 15:25:00,35.98,36.04,35.98,36.03,47952.0,35.8188,35.8786,35.8188,35.8686,47952.0
2023-12-29 15:30:00,36.02,36.03,36.0,36.01,37360.0,35.8586,35.8686,35.8387,35.8487,37360.0
2023-12-29 15:35:00,36.01,36.07,36.0,36.06,110307.0,35.8487,35.9084,35.8387,35.8985,110307.0
2023-12-29 15:40:00,36.05,36.09,36.04,36.06,100368.0,35.8885,35.9283,35.8786,35.8985,100368.0
2023-12-29 15:45:00,36.05,36.07,36.04,36.06,113847.0,35.8885,35.9084,35.8786,35.8985,113847.0
2023-12-29 15:50:00,36.05,36.06,35.95,35.96,189592.0,35.8885,35.8985,35.789,35.7989,189592.0
2023-12-29 15:55:00,35.95,36.03,35.95,36.01,216617.0,35.789,35.8686,35.789,35.8487,216617.0
2024-01-02 09:30:00,35.67,35.68,35.42,35.58,81796.0,35.5102,35.5202,35.2613,35.4206,81796.0
2024-01-02 09:35:00,35.58,35.86,35.58,35.79,34260.0,35.4206,35.6994,35.4206,35.6297,34260.0
2024-01-02 09:40:00,35.77,35.94,35.68,35.91,36491.0,35.6098,35.779,35.5202,35.7491,36491.0
2024-01-02 09:45:00,35.9,35.91,35.75,35.8,33492.0,35.7392,35.7491,35.5899,35.6396,33492.0
2024-01-02 09:50:00,35.8,35.96,35.8,35.86,39270.0,35.6396,35.7989,35.6396,35.6994,39270.0
2024-01-02 09:55:00,35.86,35.94,35.8,35.92,21178.0,35.6994,35.779,35.6396,35.7591,21178.0
2024-01-02 10:00:00,35.92,35.94,35.79,35.8,27045.0,35.7591,35.779,35.6297,35.6396,27045.0
2024-01-02 10:05:00,35.81,35.85,35.69,35.71,21014.0,35.6496,35.6894,35.5301,35.55,21014.0
2024-01-02 10:10:00,35.72,35.73,35.58,35.67,23385.0,35.56,35.5699,35.4206,35.5102,23385.0
2024-01-02 10:15:00,35.66,35.66,35.54,35.55,21826.0,35.5003,35.5003,35.3808,35.3907,21826.0
2024-01-02 10:20:00,35.54,35.54,35.49,35.53,25820.0,35.3808,35.3808,35.331,35.3708,25820.0
2024-01-02 10:25:00,35.54,35.55,35.47,35.48,22981.0,35.3808,35.3907,35.3111,35.3211,22981.0
2024-01-02 10:30:00,35.48,35.51,35.42,35.51,26019.0,35.3211,35.3509,35.2613,35.3509,26019.0
2024-01-02 10:35:00,35.51,35.51,35.42,35.46,16202.0,35.3509,35.3509,35.2613,35.3012,16202.0
2024-01-02 10:40:00,35.46,35.5,35.44,35.5,16473.0,35.3012,35.341,35.2812,35.341,16473.0
2024-01-02 10:45:00,35.5,35.5,35.36,35.37,25068.0,35.341,35.341,35.2016,35.2116,25068.0
2024-01-02 10:50:00,35.37,35.46,35.37,35.46,17009.0,35.2116,35.3012,35.2116,35.3012,17009.0
2024-01-02 10:55:00,35.46,35.52,35.46,35.48,13757.0,35.3012,35.3609,35.3012,35.3211,13757.0
2024-01-02 11:00:00,35.48,35.58,35.48,35.58,12186.0,35.3211,35.4206,35.3211,35.4206,12186.0
2024-01-02 11:05:00,35.59,35.63,35.55,35.61,18243.0,35.4306,35.4704,35.3907,35.4505,18243.0
2024-01-02 11:10:00,35.62,35.64,35.56,35.58,17091.0,35.4604,35.4803,35.4007,35.4206,17091.0
2024-01-02 11:15:00,35.58,35.64,35.57,35.61,19421.0,35.4206,35.4803,35.4107,35.4505,19421.0
2024-01-02 11:20:00,35.61,35.61,35.54,35.55,7672.0,35.4505,35.4505,35.3808,35.3907,7672.0
2024-01-02 11:25:00,35.56,35.63,35.56,35.61,20509.0,35.4007,35.4704,35.4007,35.4505,20509.0
2024-01-02 11:30:00,35.62,35.62,35.57,35.57,14150.0,35.4604,35.4604,35.4107,35.4107,14150.0
2024-01-02 11:35:00,35.57,35.62,35.56,35.62,16825.0,35.4107,35.4604,35.4007,35.4604,16825.0
2024-01-02 11:40:00,35.62,35.67,35.61,35.65,19748.0,35.4604,35.5102,35.4505,35.4903,19748.0
2024-01-02 11:45:00,35.65,35.68,35.64,35.65,13165.0,35.4903,35.5202,35.4803,35.4903,13165.0
2024-01-02 11:50:00,35.65,35.68,35.63,35.65,13607.0,35.4903,35.5202,35.4704,35.4903,13607.0
2024-01-02 11:55:00,35.65,35.65,35.63,35.65,8571.0,35.4903,35.4903,35.4704,35.4903,8571.0
2024-01-02 12:00:00,35.65,35.65,35.59,35.6,17092.0,35.4903,35.4903,35.4306,35.4405,17092.0
2024-01-02 12:05:00,35.59,35.61,35.57,35.61,7531.0,35.4306,35.4505,35.4107,35.4505,7531.0
2024-01-02 12:10:00,35.61,35.63,35.6,35.62,13372.0,35.4505,35.4704,35.4405,35.4604,13372.0
2024-01-02 12:15:00,35.61,35.61,35.59,35.61,11036.0,35.4505,35.4505,35.4306,35.4505,11036.0
2024-01-02 12:20:00,35.61,35.67,35.6,35.66,16280.0,35.4505,35.5102,35.4405,35.5003,16280.0
2024-01-02 12:25:00,35.65,35.65,35.62,35.63,11916.0,35.4903,35.4903,35.4604,35.4704,11916.0
2024-01-02 12:30:00,35.63,35.66,35.62,35.65,9697.0,35.4704,35.5003,35.4604,35.4903,9697.0
2024-01-02 12:35:00,35.65,35.65,35.61,35.62,9478.0,35.4903,35.4903,35.4505,35.4604,9478.0
2024-01-02 12:40:00,35.63,35.64,35.62,35.63,6464.0,35.4704,35.4803,35.4604,35.4704,6464.0
2024-01-02 12:45:00,35.64,35.64,35.62,35.64,10650.0,35.4803,35.4803,35.4604,35.4803,10650.0
2024-01-02 12:50:00,35.65,35.66,35.61,35.62,13758.0,35.4903,35.5003,35.4505,35.4604,13758.0
2024-01-02 12:55:00,35.62,35.67,35.62,35.64,13637.0,35.4604,35.5102,35.4604,35.4803,13637.0
2024-01-02 13:00:00,35.64,35.69,35.63,35.69,12216.0,35.4803,35.5301,35.4704,35.5301,12216.0
2024-01-02 13:05:00,35.69,35.7,35.68,35.69,9938.0,35.5301,35.5401,35.5202,35.5301,9938.0
2024-01-02 13:10:00,35.7,35.76,35.7,35.73,32891.0,35.5401,35.5998,35.5401,35.5699,32891.0
2024-01-02 13:15:00,35.72,35.73,35.68,35.7,15162.0,35.56,35.5699,35.5202,35.5401,15162.0
2024-01-02 13:20:00,35.7,35.7,35.66,35.67,10424.0,35.5401,35.5401,35.5003,35.5102,10424.0
2024-01-02 13:25:00,35.67,35.7,35.67,35.69,9849.0,35.5102,35.5401,35.5102,35.5301,9849.0
2024-01-02 13:30:00,35.69,35.69,35.66,35.69,12563.0,35.5301,35.5301,35.5003,35.5301,12563.0
2024-01-02 13:35:00,35.69,35.69,35.65,35.67,9378.0,35.5301,35.5301,35.4903,35.5102,9378.0
2024-01-02 13:40:00,35.67,35.69,35.67,35.69,9428.0,35.5102,35.5301,35.5102,35.5301,9428.0
2024-01-02 13:45:00,35.69,35.69,35.63,35.63,9331.0,35.5301,35.5301,35.4704,35.4704,9331.0
2024-01-02 13:50:00,35.62,35.64,35.59,35.59,20495.0,35.4604,35.4803,35.4306,35.4306,20495.0
2024-01-02 13:55:00,35.59,35.6,35.56,35.57,24185.0,35.4306,35.4405,35.4007,35.4107,24185.0
2024-01-02 14:00:00,35.57,35.59,35.56,35.59,14719.0,35.4107,35.4306,35.4007,35.4306,14719.0
2024-01-02 14:05:00,35.58,35.59,35.53,35.55,15463.0,35.4206,35.4306,35.3708,35.3907,15463.0
2024-01-02 14:10:00,35.56,35.61,35.56,35.58,16023.0,35.4007,35.4505,35.4007,35.4206,16023.0
2024-01-02 14:15:00,35.58,35.6,35.57,35.59,13400.0,35.4206,35.4405,35.4107,35.4306,13400.0
2024-01-02 14:20:00,35.59,35.61,35.56,35.57,23327.0,35.4306,35.4505,35.4007,35.4107,23327.0
2024-01-02 14:25:00,35.58,35.59,35.55,35.56,23991.0,35.4206,35.4306,35.3907,35.4007,23991.0
2024-01-02 14:30:00,35.56,35.56,35.46,35.5,17280.0,35.4007,35.4007,35.3012,35.341,17280.0
2024-01-02 14:35:00,35.49,35.53,35.48,35.52,11644.0,35.331,35.3708,35.3211,35.3609,11644.0
2024-01-02 14:40:00,35.52,35.58,35.51,35.58,17995.0,35.3609,35.4206,35.3509,35.4206,17995.0
2024-01-02 14:45:00,35.58,35.58,35.56,35.57,16183.0,35.4206,35.4206,35.4007,35.4107,16183.0
2024-01-02 14:50:00,35.57,35.6,35.55,35.56,24520.0,35.4107,35.4405,35.3907,35.4007,24520.0
2024-01-02 14:55:00,35.56,35.59,35.55,35.57,20357.0,35.4007,35.4306,35.3907,35.4107,20357.0
2024-01-02 15:00:00,35.57,35.58,35.53,35.55,17339.0,35.4107,35.4206,35.3708,35.3907,17339.0
2024-01-02 15:05:00,35.55,35.61,35.55,35.6,21887.0,35.3907,35.4505,35.3907,35.4405,21887.0
2024-01-02 15:10:00,35.59,35.61,35.58,35.59,14169.0,35.4306,35.4505,35.4206,35.4306,14169.0
2024-01-02 15:15:00,35.59,35.64,35.58,35.64,20879.0,35.4306,35.4803,35.4206,35.4803,20879.0
2024-01-02 15:20:00,35.64,35.67,35.63,35.66,23216.0,35.4803,35.5102,35.4704,35.5003,23216.0
2024-01-02 15:25:00,35.66,35.67,35.65,35.65,18112.0,35.5003,35.5102,35.4903,35.4903,18112.0
2024-01-02 15:30:00,35.65,35.66,35.6,35.61,25616.0,35.4903,35.5003,35.4405,35.4505,25616.0
2024-01-02 15:35:00,35.61,35.62,35.6,35.62,28076.0,35.4505,35.4604,35.4405,35.4604,28076.0
2024-01-02 15:40:00,35.61,35.63,35.6,35.63,33634.0,35.4505,35.4704,35.4405,35.4704,33634.0
2024-01-02 15:45:00,35.63,35.66,35.62,35.66,34888.0,35.4704,35.5003,35.4604,35.5003,34888.0
2024-01-02 15:50:00,35.65,35.69,35.64,35.66,58037.0,35.4903,35.5301,35.4803,35.5003,58037.0
2024-01-02 15:55:00,35.66,35.71,35.65,35.67,141436.0,35.5003,35.55,35.4903,35.5102,141436.0
2024-01-03 09:30:00,35.96,36.02,35.62,35.62,195878.0,35.7989,35.8586,35.4604,35.4604,195878.0
2024-01-03 09:35:00,35.64,35.91,35.58,35.8,74498.0,35.4803,35.7491,35.4206,35.6396,74498.0
2024-01-03 09:40:00,35.81,35.87,35.74,35.82,28466.0,35.6496,35.7093,35.5799,35.6595,28466.0
2024-01-03 09:45:00,35.83,36.09,35.83,36.09,52964.0,35.6695,35.9283,35.6695,35.9283,52964.0
2024-01-03 09:50:00,36.09,36.35,36.09,36.3,152590.0,35.9283,36.1872,35.9283,36.1374,152590.0
2024-01-03 09:55:00,36.3,36.5,36.26,36.5,100435.0,36.1374,36.3365,36.0976,36.3365,100435.0
2024-01-03 10:00:00,36.48,36.61,36.44,36.55,127304.0,36.3166,36.446,36.2768,36.3863,127304.0
2024-01-03 10:05:00,36.56,36.65,36.53,36.54,57206.0,36.3962,36.4858,36.3664,36.3763,57206.0
2024-01-03 10:10:00,36.54,36.54,36.45,36.5,58148.0,36.3763,36.3763,36.2867,36.3365,58148.0
2024-01-03 10:15:00,36.5,36.52,36.46,36.47,32026.0,36.3365,36.3564,36.2967,36.3066,32026.0
2024-01-03 10:20:00,36.47,36.54,36.42,36.54,34717.0,36.3066,36.3763,36.2569,36.3763,34717.0
2024-01-03 10:25:00,36.55,36.6,36.52,36.57,25784.0,36.3863,36.436,36.3564,36.4062,25784.0
2024-01-03 10:30:00,36.57,36.6,36.48,36.5,53233.0,36.4062,36.436,36.3166,36.3365,53233.0
2024-01-03 10:35:00,36.5,36.55,36.35,36.35,46616.0,36.3365,36.3863,36.1872,36.1872,46616.0
2024-01-03 10:40:00,36.35,36.46,36.32,36.45,30734.0,36.1872,36.2967,36.1573,36.2867,30734.0
2024-01-03 10:45:00,36.45,36.48,36.38,36.45,20469.0,36.2867,36.3166,36.217,36.2867,20469.0
2024-01-03 10:50:00,36.45,36.48,36.43,36.44,19233.0,36.2867,36.3166,36.2668,36.2768,19233.0
2024-01-03 10:55:00,36.44,36.52,36.44,36.49,45880.0,36.2768,36.3564,36.2768,36.3265,45880.0
2024-01-03 11:00:00,36.5,36.5,36.47,36.49,31428.0,36.3365,36.3365,36.3066,36.3265,31428.0
2024-01-03 11:05:00,36.48,36.52,36.45,36.46,55829.0,36.3166,36.3564,36.2867,36.2967,55829.0
2024-01-03 11:10:00,36.47,36.51,36.44,36.5,18399.0,36.3066,36.3464,36.2768,36.3365,18399.0
2024-01-03 11:15:00,36.49,36.51,36.44,36.45,20261.0,36.3265,36.3464,36.2768,36.2867,20261.0
2024-01-03 11:20:00,36.44,36.5,36.44,36.48,24743.0,36.2768,36.3365,36.2768,36.3166,24743.0
2024-01-03 11:25:00,36.48,36.56,36.45,36.56,48037.0,36.3166,36.3962,36.2867,36.3962,48037.0
2024-01-03 11:30:00,36.56,36.56,36.48,36.49,16616.0,36.3962,36.3962,36.3166,36.3265,16616.0
2024-01-03 11:35:00,36.5,36.52,36.47,36.48,16153.0,36.3365,36.3564,36.3066,36.3166,16153.0
2024-01-03 11:40:00,36.48,36.49,36.44,36.46,30658.0,36.3166,36.3265,36.2768,36.2967,30658.0
2024-01-03 11:45:00,36.46,36.5,36.45,36.49,15425.0,36.2967,36.3365,36.2867,36.3265,15425.0
2024-01-03 11:50:00,36.48,36.48,36.44,36.44,12646.0,36.3166,36.3166,36.2768,36.2768,12646.0
2024-01-03 11:55:00,36.43,36.46,36.42,36.45,15074.0,36.2668,36.2967,36.2569,36.2867,15074.0
2024-01-03 12:00:00,36.46,36.49,36.45,36.49,20291.0,36.2967,36.3265,36.2867,36.3265,20291.0
2024-01-03 12:05:00,36.49,36.51,36.47,36.51,27483.0,36.3265,36.3464,36.3066,36.3464,27483.0
2024-01-03 12:10:00,36.5,36.5,36.46,36.46,21672.0,36.3365,36.3365,36.2967,36.2967,21672.0
2024-01-03 12:15:00,36.46,36.47,36.41,36.44,35188.0,36.2967,36.3066,36.2469,36.2768,35188.0
2024-01-03 12:20:00,36.44,36.47,36.42,36.47,13660.0,36.2768,36.3066,36.2569,36.3066,13660.0
2024-01-03 12:25:00,36.46,36.5,36.45,36.48,21749.0,36.2967,36.3365,36.2867,36.3166,21749.0
2024-01-03 12:30:00,36.47,36.47,36.41,36.41,22712.0,36.3066,36.3066,36.2469,36.2469,22712.0
2024-01-03 12:35:00,36.41,36.43,36.39,36.41,19579.0,36.2469,36.2668,36.227,36.2469,19579.0
2024-01-03 12:40:00,36.41,36.43,36.38,36.39,15298.0,36.2469,36.2668,36.217,36.227,15298.0
2024-01-03 12:45:00,36.39,36.42,36.39,36.41,8130.0,36.227,36.2569,36.227,36.2469,8130.0
2024-01-03 12:50:00,36.41,36.41,36.39,36.4,13680.0,36.2469,36.2469,36.227,36.2369,13680.0
2024-01-03 12:55:00,36.4,36.49,36.39,36.48,11216.0,36.2369,36.3265,36.227,36.3166,11216.0
2024-01-03 13:00:00,36.48,36.5,36.45,36.45,14114.0,36.3166,36.3365,36.2867,36.2867,14114.0
2024-01-03 13:05:00,36.45,36.48,36.45,36.47,9479.0,36.2867,36.3166,36.2867,36.3066,9479.0
2024-01-03 13:10:00,36.48,36.51,36.48,36.51,14898.0,36.3166,36.3464,36.3166,36.3464,14898.0
2024-01-03 13:15:00,36.5,36.52,36.48,36.5,21632.0,36.3365,36.3564,36.3166,36.3365,21632.0
2024-01-03 13:20:00,36.5,36.5,36.47,36.48,9817.0,36.3365,36.3365,36.3066,36.3166,9817.0
2024-01-03 13:25:00,36.48,36.49,36.45,36.45,9332.0,36.3166,36.3265,36.2867,36.2867,9332.0
2024-01-03 13:30:00,36.46,36.47,36.41,36.41,10581.0,36.2967,36.3066,36.2469,36.2469,10581.0
2024-01-03 13:35:00,36.42,36.44,36.4,36.41,12070.0,36.2569,36.2768,36.2369,36.2469,12070.0
2024-01-03 13:40:00,36.41,36.42,36.4,36.41,14635.0,36.2469,36.2569,36.2369,36.2469,14635.0
2024-01-03 13:45:00,36.41,36.42,36.4,36.41,6054.0,36.2469,36.2569,36.2369,36.2469,6054.0
2024-01-03 13:50:00,36.41,36.42,36.4,36.41,8231.0,36.2469,36.2569,36.2369,36.2469,8231.0
2024-01-03 13:55:00,36.4,36.41,36.39,36.41,13222.0,36.2369,36.2469,36.227,36.2469,13222.0
2024-01-03 14:00:00,36.4,36.46,36.37,36.38,21627.0,36.2369,36.2967,36.2071,36.217,21627.0
2024-01-03 14:05:00,36.38,36.42,36.35,36.41,16019.0,36.217,36.2569,36.1872,36.2469,16019.0
2024-01-03 14:10:00,36.41,36.43,36.4,36.42,17795.0,36.2469,36.2668,36.2369,36.2569,17795.0
2024-01-03 14:15:00,36.41,36.43,36.4,36.41,9774.0,36.2469,36.2668,36.2369,36.2469,9774.0
2024-01-03 14:20:00,36.41,36.43,36.4,36.43,10418.0,36.2469,36.2668,36.2369,36.2668,10418.0
2024-01-03 14:25:00,36.43,36.51,36.42,36.48,21440.0,36.2668,36.3464,36.2569,36.3166,21440.0
2024-01-03 14:30:00,36.49,36.51,36.48,36.51,34188.0,36.3265,36.3464,36.3166,36.3464,34188.0
2024-01-03 14:35:00,36.51,36.51,36.45,36.45,21213.0,36.3464,36.3464,36.2867,36.2867,21213.0
2024-01-03 14:40:00,36.45,36.48,36.4,36.48,18117.0,36.2867,36.3166,36.2369,36.3166,18117.0
2024-01-03 14:45:00,36.48,36.49,36.41,36.42,21903.0,36.3166,36.3265,36.2469,36.2569,21903.0
2024-01-03 14:50:00,36.42,36.48,36.4,36.48,25164.0,36.2569,36.3166,36.2369,36.3166,25164.0
2024-01-03 14:55:00,36.47,36.48,36.45,36.47,14585.0,36.3066,36.3166,36.2867,36.3066,14585.0
2024-01-03 15:00:00,36.47,36.47,36.41,36.42,20397.0,36.3066,36.3066,36.2469,36.2569,20397.0
2024-01-03 15:05:00,36.42,36.42,36.37,36.38,22268.0,36.2569,36.2569,36.2071,36.217,22268.0
2024-01-03 15:10:00,36.38,36.4,36.37,36.38,20624.0,36.217,36.2369,36.2071,36.217,20624.0
2024-01-03 15:15:00,36.37,36.38,36.33,36.38,19189.0,36.2071,36.217,36.1673,36.217,19189.0
2024-01-03 15:20:00,36.38,36.39,36.34,36.34,26543.0,36.217,36.227,36.1772,36.1772,26543.0
2024-01-03 15:25:00,36.34,36.35,36.31,36.32,27556.0,36.1772,36.1872,36.1473,36.1573,27556.0
2024-01-03 15:30:00,36.33,36.38,36.32,36.37,28284.0,36.1673,36.217,36.1573,36.2071,28284.0
2024-01-03 15:35:00,36.37,36.37,36.32,36.36,38349.0,36.2071,36.2071,36.1573,36.1971,38349.0
2024-01-03 15:40:00,36.36,36.38,36.35,36.35,104465.0,36.1971,36.217,36.1872,36.1872,104465.0
2024-01-03 15:45:00,36.35,36.4,36.34,36.37,49341.0,36.1872,36.2369,36.1772,36.2071,49341.0
2024-01-03 15:50:00,36.38,36.41,36.35,36.37,109130.0,36.217,36.2469,36.1872,36.2071,109130.0
2024-01-03 15:55:00,36.37,36.43,36.34,36.38,201056.0,36.2071,36.2668,36.1772,36.217,201056.0
2024-01-04 09:30:00,36.63,37.13,36.55,37.1,161734.0,36.4659,36.9637,36.3863,36.9338,161734.0
2024-01-04 09:35:00,37.09,37.27,37.08,37.27,68145.0,36.9239,37.103,36.9139,37.103,68145.0
2024-01-04 09:40:00,37.27,37.39,37.17,37.37,77070.0,37.103,37.2225,37.0035,37.2026,77070.0
2024-01-04 09:45:00,37.37,37.54,37.33,37.53,139087.0,37.2026,37.3718,37.1628,37.3619,139087.0
2024-01-04 09:50:00,37.54,37.82,37.5,37.75,298487.0,37.3718,37.6506,37.332,37.5809,298487.0
2024-01-04 09:55:00,37.75,38.26,37.75,38.25,619133.0,37.5809,38.0886,37.5809,38.0787,619133.0
2024-01-04 10:00:00,38.24,38.34,38.08,38.21,290015.0,38.0687,38.1683,37.9094,38.0388,290015.0
2024-01-04 10:05:00,38.21,38.29,38.13,38.26,139410.0,38.0388,38.1185,37.9592,38.0886,139410.0
2024-01-04 10:10:00,38.27,38.34,38.17,38.26,67732.0,38.0986,38.1683,37.999,38.0886,67732.0
2024-01-04 10:15:00,38.25,38.54,38.25,38.36,228059.0,38.0787,38.3674,38.0787,38.1882,228059.0
2024-01-04 10:20:00,38.35,38.55,38.32,38.55,66316.0,38.1782,38.3773,38.1483,38.3773,66316.0
2024-01-04 10:25:00,38.55,38.63,38.5,38.61,142153.0,38.3773,38.457,38.3275,38.437,142153.0
2024-01-04 10:30:00,38.62,38.68,38.51,38.65,118654.0,38.447,38.5067,38.3375,38.4769,118654.0
2024-01-04 10:35:00,38.64,38.73,38.57,38.71,103475.0,38.4669,38.5565,38.3972,38.5366,103475.0
2024-01-04 10:40:00,38.7,38.77,38.64,38.68,79992.0,38.5266,38.5963,38.4669,38.5067,79992.0
2024-01-04 10:45:00,38.68,38.82,38.67,38.81,214987.0,38.5067,38.6461,38.4968,38.6361,214987.0
2024-01-04 10:50:00,38.8,38.84,38.77,38.82,165622.0,38.6262,38.666,38.5963,38.6461,165622.0
2024-01-04 10:55:00,38.83,38.9,38.8,38.82,96036.0,38.6561,38.7257,38.6262,38.6461,96036.0
2024-01-04 11:00:00,38.83,38.93,38.81,38.84,243878.0,38.6561,38.7556,38.6361,38.666,243878.0
2024-01-04 11:05:00,38.84,38.98,38.8,38.94,93471.0,38.666,38.8054,38.6262,38.7656,93471.0
2024-01-04 11:10:00,38.93,38.94,38.85,38.89,48587.0,38.7556,38.7656,38.676,38.7158,48587.0
2024-01-04 11:15:00,38.9,39.11,38.8,39.02,414828.0,38.7257,38.9348,38.6262,38.8452,414828.0
2024-01-04 11:20:00,39.02,39.09,38.98,39.0,58759.0,38.8452,38.9149,38.8054,38.8253,58759.0
2024-01-04 11:25:00,38.99,39.02,38.97,38.99,34509.0,38.8153,38.8452,38.7954,38.8153,34509.0
2024-01-04 11:30:00,39.0,39.01,38.92,38.95,59221.0,38.8253,38.8353,38.7457,38.7755,59221.0
2024-01-04 11:35:00,38.97,38.99,38.79,38.84,45630.0,38.7954,38.8153,38.6162,38.666,45630.0
2024-01-04 11:40:00,38.84,38.92,38.78,38.89,53773.0,38.666,38.7457,38.6063,38.7158,53773.0
2024-01-04 11:45:00,38.88,38.91,38.83,38.84,28752.0,38.7058,38.7357,38.6561,38.666,28752.0
2024-01-04 11:50:00,38.83,38.89,38.8,38.89,59805.0,38.6561,38.7158,38.6262,38.7158,59805.0
2024-01-04 11:55:00,38.89,38.92,38.8,38.8,50352.0,38.7158,38.7457,38.6262,38.6262,50352.0
2024-01-04 12:00:00,38.8,38.81,38.64,38.7,52959.0,38.6262,38.6361,38.4669,38.5266,52959.0
2024-01-04 12:05:00,38.71,38.78,38.69,38.75,31454.0,38.5366,38.6063,38.5167,38.5764,31454.0
2024-01-04 12:10:00,38.75,38.88,38.75,38.86,30725.0,38.5764,38.7058,38.5764,38.6859,30725.0
2024-01-04 12:15:00,38.86,38.88,38.83,38.83,18217.0,38.6859,38.7058,38.6561,38.6561,18217.0
2024-01-04 12:20:00,38.84,38.84,38.7,38.7,33000.0,38.666,38.666,38.5266,38.5266,33000.0
2024-01-04 12:25:00,38.7,38.73,38.61,38.73,82057.0,38.5266,38.5565,38.437,38.5565,82057.0
2024-01-04 12:30:00,38.72,38.76,38.63,38.67,55338.0,38.5465,38.5864,38.457,38.4968,55338.0
2024-01-04 12:35:00,38.68,38.73,38.65,38.7,33663.0,38.5067,38.5565,38.4769,38.5266,33663.0
2024-01-04 12:40:00,38.71,38.74,38.69,38.72,11854.0,38.5366,38.5665,38.5167,38.5465,11854.0
2024-01-04 12:45:00,38.73,38.74,38.68,38.73,21091.0,38.5565,38.5665,38.5067,38.5565,21091.0
2024-01-04 12:50:00,38.73,38.82,38.72,38.8,13310.0,38.5565,38.6461,38.5465,38.6262,13310.0
2024-01-04 12:55:00,38.8,38.8,38.72,38.74,10978.0,38.6262,38.6262,38.5465,38.5665,10978.0
2024-01-04 13:00:00,38.75,38.82,38.74,38.82,20417.0,38.5764,38.6461,38.5665,38.6461,20417.0
2024-01-04 13:05:00,38.82,38.86,38.81,38.81,22402.0,38.6461,38.6859,38.6361,38.6361,22402.0
2024-01-04 13:10:00,38.81,38.83,38.78,38.81,15099.0,38.6361,38.6561,38.6063,38.6361,15099.0
2024-01-04 13:15:00,38.81,38.85,38.8,38.82,25115.0,38.6361,38.676,38.6262,38.6461,25115.0
2024-01-04 13:20:00,38.82,38.86,38.81,38.84,16757.0,38.6461,38.6859,38.6361,38.666,16757.0
2024-01-04 13:25:00,38.85,38.86,38.81,38.81,11071.0,38.676,38.6859,38.6361,38.6361,11071.0
2024-01-04 13:30:00,38.81,38.85,38.81,38.81,20223.0,38.6361,38.676,38.6361,38.6361,20223.0
2024-01-04 13:35:00,38.8,38.83,38.75,38.76,18491.0,38.6262,38.6561,38.5764,38.5864,18491.0
2024-01-04 13:40:00,38.76,38.78,38.73,38.73,16883.0,38.5864,38.6063,38.5565,38.5565,16883.0
2024-01-04 13:45:00,38.73,38.73,38.6,38.65,39074.0,38.5565,38.5565,38.4271,38.4769,39074.0
2024-01-04 13:50:00,38.65,38.66,38.56,38.57,39281.0,38.4769,38.4868,38.3873,38.3972,39281.0
2024-01-04 13:55:00,38.56,38.58,38.53,38.53,28101.0,38.3873,38.4072,38.3574,38.3574,28101.0
2024-01-04 14:00:00,38.53,38.56,38.52,38.53,17909.0,38.3574,38.3873,38.3474,38.3574,17909.0
2024-01-04 14:05:00,38.52,38.53,38.45,38.46,27791.0,38.3474,38.3574,38.2778,38.2877,27791.0
2024-01-04 14:10:00,38.46,38.5,38.44,38.47,30974.0,38.2877,38.3275,38.2678,38.2977,30974.0
2024-01-04 14:15:00,38.47,38.53,38.47,38.5,34949.0,38.2977,38.3574,38.2977,38.3275,34949.0
2024-01-04 14:20:00,38.5,38.62,38.48,38.62,21777.0,38.3275,38.447,38.3076,38.447,21777.0
2024-01-04 14:25:00,38.62,38.62,38.55,38.58,10240.0,38.447,38.447,38.3773,38.4072,10240.0
2024-01-04 14:30:00,38.58,38.58,38.55,38.55,12782.0,38.4072,38.4072,38.3773,38.3773,12782.0
2024-01-04 14:35:00,38.55,38.58,38.53,38.57,16030.0,38.3773,38.4072,38.3574,38.3972,16030.0
2024-01-04 14:40:00,38.57,38.57,38.48,38.48,21861.0,38.3972,38.3972,38.3076,38.3076,21861.0
2024-01-04 14:45:00,38.48,38.53,38.47,38.52,23144.0,38.3076,38.3574,38.2977,38.3474,23144.0
2024-01-04 14:50:00,38.52,38.54,38.51,38.52,12996.0,38.3474,38.3674,38.3375,38.3474,12996.0
2024-01-04 14:55:00,38.52,38.54,38.48,38.52,56581.0,38.3474,38.3674,38.3076,38.3474,56581.0
2024-01-04 15:00:00,38.52,38.54,38.51,38.52,15394.0,38.3474,38.3674,38.3375,38.3474,15394.0
2024-01-04 15:05:00,38.52,38.56,38.51,38.54,33760.0,38.3474,38.3873,38.3375,38.3674,33760.0
2024-01-04 15:10:00,38.54,38.54,38.47,38.48,18427.0,38.3674,38.3674,38.2977,38.3076,18427.0
2024-01-04 15:15:00,38.48,38.48,38.39,38.41,28143.0,38.3076,38.3076,38.218,38.2379,28143.0
2024-01-04 15:20:00,38.41,38.52,38.4,38.5,63863.0,38.2379,38.3474,38.228,38.3275,63863.0
2024-01-04 15:25:00,38.5,38.53,38.48,38.52,37560.0,38.3275,38.3574,38.3076,38.3474,37560.0
2024-01-04 15:30:00,38.53,38.56,38.52,38.55,38940.0,38.3574,38.3873,38.3474,38.3773,38940.0
2024-01-04 15:35:00,38.56,38.57,38.53,38.55,47768.0,38.3873,38.3972,38.3574,38.3773,47768.0
2024-01-04 15:40:00,38.55,38.56,38.5,38.52,44231.0,38.3773,38.3873,38.3275,38.3474,44231.0
2024-01-04 15:45:00,38.52,38.55,38.48,38.5,65595.0,38.3474,38.3773,38.3076,38.3275,65595.0
2024-01-04 15:50:00,38.5,38.51,38.47,38.5,117513.0,38.3275,38.3375,38.2977,38.3275,117513.0
2024-01-04 15:55:00,38.5,38.5,38.45,38.45,283129.0,38.3275,38.3275,38.2778,38.2778,283129.0
2024-01-05 09:30:00,38.13,38.44,38.08,38.19,72608.0,37.9592,38.2678,37.9094,38.0189,72608.0
2024-01-05 09:35:00,38.2,38.27,38.14,38.23,43660.0,38.0289,38.0986,37.9691,38.0587,43660.0
2024-01-05 09:40:00,38.23,38.26,38.06,38.07,77591.0,38.0587,38.0886,37.8895,37.8995,77591.0
2024-01-05 09:45:00,38.06,38.06,37.87,37.95,64587.0,37.8895,37.8895,37.7004,37.78,64587.0
2024-01-05 09:50:00,37.95,38.1,37.95,38.02,25598.0,37.78,37.9293,37.78,37.8497,25598.0
2024-01-05 09:55:00,38.02,38.23,38.01,38.21,34839.0,37.8497,38.0587,37.8397,38.0388,34839.0
2024-01-05 10:00:00,38.23,38.46,38.23,38.45,87238.0,38.0587,38.2877,38.0587,38.2778,87238.0
2024-01-05 10:05:00,38.46,38.57,38.43,38.57,62112.0,38.2877,38.3972,38.2578,38.3972,62112.0
2024-01-05 10:10:00,38.57,38.62,38.5,38.51,73008.0,38.3972,38.447,38.3275,38.3375,73008.0
2024-01-05 10:15:00,38.51,38.54,38.39,38.45,58828.0,38.3375,38.3674,38.218,38.2778,58828.0
2024-01-05 10:20:00,38.45,38.52,38.41,38.49,32672.0,38.2778,38.3474,38.2379,38.3176,32672.0
2024-01-05 10:25:00,38.48,38.53,38.41,38.51,60215.0,38.3076,38.3574,38.2379,38.3375,60215.0
2024-01-05 10:30:00,38.51,38.61,38.5,38.58,32026.0,38.3375,38.437,38.3275,38.4072,32026.0
2024-01-05 10:35:00,38.57,38.6,38.53,38.55,26038.0,38.3972,38.4271,38.3574,38.3773,26038.0
2024-01-05 10:40:00,38.55,38.67,38.54,38.66,48169.0,38.3773,38.4968,38.3674,38.4868,48169.0
2024-01-05 10:45:00,38.66,38.66,38.57,38.58,19706.0,38.4868,38.4868,38.3972,38.4072,19706.0
2024-01-05 10:50:00,38.59,38.73,38.53,38.71,36103.0,38.4171,38.5565,38.3574,38.5366,36103.0
2024-01-05 10:55:00,38.72,38.72,38.63,38.64,14456.0,38.5465,38.5465,38.457,38.4669,14456.0
2024-01-05 11:00:00,38.63,38.65,38.54,38.55,20386.0,38.457,38.4769,38.3674,38.3773,20386.0
2024-01-05 11:05:00,38.55,38.61,38.55,38.59,41170.0,38.3773,38.437,38.3773,38.4171,41170.0
2024-01-05 11:10:00,38.59,38.6,38.55,38.57,25447.0,38.4171,38.4271,38.3773,38.3972,25447.0
2024-01-05 11:15:00,38.57,38.59,38.55,38.57,21033.0,38.3972,38.4171,38.3773,38.3972,21033.0
2024-01-05 11:20:00,38.57,38.6,38.55,38.55,47235.0,38.3972,38.4271,38.3773,38.3773,47235.0
2024-01-05 11:25:00,38.55,38.57,38.55,38.57,44002.0,38.3773,38.3972,38.3773,38.3972,44002.0
2024-01-05 11:30:00,38.57,38.6,38.55,38.57,39565.0,38.3972,38.4271,38.3773,38.3972,39565.0
2024-01-05 11:35:00,38.58,38.58,38.55,38.57,23448.0,38.4072,38.4072,38.3773,38.3972,23448.0
2024-01-05 11:40:00,38.57,38.62,38.56,38.56,36700.0,38.3972,38.447,38.3873,38.3873,36700.0
2024-01-05 11:45:00,38.56,38.57,38.52,38.52,27889.0,38.3873,38.3972,38.3474,38.3474,27889.0
2024-01-05 11:50:00,38.53,38.54,38.35,38.35,37507.0,38.3574,38.3674,38.1782,38.1782,37507.0
2024-01-05 11:55:00,38.35,38.39,38.32,38.34,15362.0,38.1782,38.218,38.1483,38.1683,15362.0
2024-01-05 12:00:00,38.34,38.36,38.31,38.36,15364.0,38.1683,38.1882,38.1384,38.1882,15364.0
2024-01-05 12:05:00,38.37,38.38,38.29,38.29,17097.0,38.1981,38.2081,38.1185,38.1185,17097.0
2024-01-05 12:10:00,38.29,38.33,38.28,38.29,15311.0,38.1185,38.1583,38.1085,38.1185,15311.0
2024-01-05 12:15:00,38.29,38.31,38.23,38.23,14775.0,38.1185,38.1384,38.0587,38.0587,14775.0
2024-01-05 12:20:00,38.23,38.26,38.22,38.26,22430.0,38.0587,38.0886,38.0488,38.0886,22430.0
2024-01-05 12:25:00,38.26,38.31,38.19,38.19,15194.0,38.0886,38.1384,38.0189,38.0189,15194.0
2024-01-05 12:30:00,38.19,38.23,38.18,38.23,12915.0,38.0189,38.0587,38.009,38.0587,12915.0
2024-01-05 12:35:00,38.23,38.29,38.22,38.27,18435.0,38.0587,38.1185,38.0488,38.0986,18435.0
2024-01-05 12:40:00,38.27,38.28,38.23,38.25,12814.0,38.0986,38.1085,38.0587,38.0787,12814.0
2024-01-05 12:45:00,38.25,38.29,38.22,38.27,17108.0,38.0787,38.1185,38.0488,38.0986,17108.0
2024-01-05 12:50:00,38.27,38.31,38.26,38.29,14808.0,38.0986,38.1384,38.0886,38.1185,14808.0
2024-01-05 12:55:00,38.29,38.29,38.24,38.25,24012.0,38.1185,38.1185,38.0687,38.0787,24012.0
2024-01-05 13:00:00,38.25,38.29,38.24,38.24,37815.0,38.0787,38.1185,38.0687,38.0687,37815.0
2024-01-05 13:05:00,38.24,38.26,38.2,38.25,12357.0,38.0687,38.0886,38.0289,38.0787,12357.0
2024-01-05 13:10:00,38.25,38.25,38.21,38.21,9324.0,38.0787,38.0787,38.0388,38.0388,9324.0
2024-01-05 13:15:00,38.22,38.22,38.17,38.18,12826.0,38.0488,38.0488,37.999,38.009,12826.0
2024-01-05 13:20:00,38.18,38.19,38.16,38.16,14236.0,38.009,38.0189,37.9891,37.9891,14236.0
2024-01-05 13:25:00,38.16,38.24,38.16,38.23,10809.0,37.9891,38.0687,37.9891,38.0587,10809.0
2024-01-05 13:30:00,38.23,38.27,38.23,38.25,12931.0,38.0587,38.0986,38.0587,38.0787,12931.0
2024-01-05 13:35:00,38.25,38.25,38.2,38.25,14447.0,38.0787,38.0787,38.0289,38.0787,14447.0
2024-01-05 13:40:00,38.25,38.25,38.2,38.2,5947.0,38.0787,38.0787,38.0289,38.0289,5947.0
2024-01-05 13:45:00,38.2,38.23,38.19,38.22,19783.0,38.0289,38.0587,38.0189,38.0488,19783.0
2024-01-05 13:50:00,38.22,38.25,38.2,38.23,12210.0,38.0488,38.0787,38.0289,38.0587,12210.0
2024-01-05 13:55:00,38.23,38.25,38.22,38.23,9611.0,38.0587,38.0787,38.0488,38.0587,9611.0
2024-01-05 14:00:00,38.23,38.27,38.22,38.26,8905.0,38.0587,38.0986,38.0488,38.0886,8905.0
2024-01-05 14:05:00,38.26,38.26,38.24,38.25,7630.0,38.0886,38.0886,38.0687,38.0787,7630.0
2024-01-05 14:10:00,38.25,38.27,38.22,38.24,16847.0,38.0787,38.0986,38.0488,38.0687,16847.0
2024-01-05 14:15:00,38.24,38.26,38.23,38.26,11520.0,38.0687,38.0886,38.0587,38.0886,11520.0
2024-01-05 14:20:00,38.26,38.29,38.23,38.23,14784.0,38.0886,38.1185,38.0587,38.0587,14784.0
2024-01-05 14:25:00,38.23,38.25,38.18,38.19,7502.0,38.0587,38.0787,38.009,38.0189,7502.0
2024-01-05 14:30:00,38.18,38.18,38.12,38.14,13269.0,38.009,38.009,37.9492,37.9691,13269.0
2024-01-05 14:35:00,38.14,38.17,38.13,38.15,20211.0,37.9691,37.999,37.9592,37.9791,20211.0
2024-01-05 14:40:00,38.15,38.15,38.08,38.08,17209.0,37.9791,37.9791,37.9094,37.9094,17209.0
2024-01-05 14:45:00,38.08,38.1,38.06,38.09,18554.0,37.9094,37.9293,37.8895,37.9194,18554.0
2024-01-05 14:50:00,38.09,38.09,38.05,38.07,12260.0,37.9194,37.9194,37.8796,37.8995,12260.0
2024-01-05 14:55:00,38.07,38.1,38.05,38.09,18799.0,37.8995,37.9293,37.8796,37.9194,18799.0
2024-01-05 15:00:00,38.09,38.11,38.07,38.08,17999.0,37.9194,37.9393,37.8995,37.9094,17999.0
2024-01-05 15:05:00,38.08,38.12,38.07,38.09,13705.0,37.9094,37.9492,37.8995,37.9194,13705.0
2024-01-05 15:10:00,38.09,38.15,38.07,38.14,28394.0,37.9194,37.9791,37.8995,37.9691,28394.0
2024-01-05 15:15:00,38.13,38.14,38.1,38.11,19902.0,37.9592,37.9691,37.9293,37.9393,19902.0
2024-01-05 15:20:00,38.12,38.15,38.11,38.13,12905.0,37.9492,37.9791,37.9393,37.9592,12905.0
2024-01-05 15:25:00,38.13,38.16,38.12,38.15,29238.0,37.9592,37.9891,37.9492,37.9791,29238.0
2024-01-05 15:30:00,38.15,38.2,38.13,38.19,39801.0,37.9791,38.0289,37.9592,38.0189,39801.0
2024-01-05 15:35:00,38.2,38.21,38.15,38.16,36504.0,38.0289,38.0388,37.9791,37.9891,36504.0
2024-01-05 15:40:00,38.15,38.19,38.14,38.18,38943.0,37.9791,38.0189,37.9691,38.009,38943.0
2024-01-05 15:45:00,38.18,38.24,38.15,38.23,111022.0,38.009,38.0687,37.9791,38.0587,111022.0
2024-01-05 15:50:00,38.23,38.32,38.22,38.32,148261.0,38.0587,38.1483,38.0488,38.1483,148261.0
2024-01-05 15:55:00,38.32,38.33,38.24,38.24,174790.0,38.1483,38.1583,38.0687,38.0687,174790.0
2024-01-08 09:30:00,37.44,37.46,37.15,37.39,97327.0,37.2723,37.2922,36.9836,37.2225,97327.0
2024-01-08 09:35:00,37.39,37.5,37.37,37.42,63148.0,37.2225,37.332,37.2026,37.2524,63148.0
2024-01-08 09:40:00,37.42,37.43,37.21,37.26,54657.0,37.2524,37.2623,37.0433,37.0931,54657.0
2024-01-08 09:45:00,37.26,37.27,37.08,37.1,57263.0,37.0931,37.103,36.9139,36.9338,57263.0
2024-01-08 09:50:00,37.11,37.26,37.1,37.13,49348.0,36.9438,37.0931,36.9338,36.9637,49348.0
2024-01-08 09:55:00,37.13,37.26,37.06,37.25,43317.0,36.9637,37.0931,36.894,37.0831,43317.0
2024-01-08 10:00:00,37.25,37.33,37.15,37.2,46687.0,37.0831,37.1628,36.9836,37.0334,46687.0
2024-01-08 10:05:00,37.2,37.37,37.17,37.29,85884.0,37.0334,37.2026,37.0035,37.123,85884.0
2024-01-08 10:10:00,37.29,37.3,37.15,37.19,41552.0,37.123,37.1329,36.9836,37.0234,41552.0
2024-01-08 10:15:00,37.19,37.25,37.16,37.19,49546.0,37.0234,37.0831,36.9935,37.0234,49546.0
2024-01-08 10:20:00,37.19,37.31,37.17,37.27,59204.0,37.0234,37.1429,37.0035,37.103,59204.0
2024-01-08 10:25:00,37.27,37.39,37.23,37.39,59170.0,37.103,37.2225,37.0632,37.2225,59170.0
2024-01-08 10:30:00,37.39,37.59,37.39,37.58,50492.0,37.2225,37.4216,37.2225,37.4117,50492.0
2024-01-08 10:35:00,37.59,37.59,37.55,37.58,45196.0,37.4216,37.4216,37.3818,37.4117,45196.0
2024-01-08 10:40:00,37.58,37.6,37.51,37.58,68382.0,37.4117,37.4316,37.342,37.4117,68382.0
2024-01-08 10:45:00,37.58,37.68,37.55,37.64,53539.0,37.4117,37.5112,37.3818,37.4714,53539.0
2024-01-08 10:50:00,37.63,37.64,37.55,37.63,30220.0,37.4614,37.4714,37.3818,37.4614,30220.0
2024-01-08 10:55:00,37.63,37.64,37.49,37.54,46523.0,37.4614,37.4714,37.3221,37.3718,46523.0
2024-01-08 11:00:00,37.54,37.56,37.48,37.48,24879.0,37.3718,37.3917,37.3121,37.3121,24879.0
2024-01-08 11:05:00,37.48,37.7,37.48,37.7,30663.0,37.3121,37.5311,37.3121,37.5311,30663.0
2024-01-08 11:10:00,37.7,37.77,37.66,37.77,32696.0,37.5311,37.6008,37.4913,37.6008,32696.0
2024-01-08 11:15:00,37.76,37.77,37.61,37.64,36763.0,37.5908,37.6008,37.4415,37.4714,36763.0
2024-01-08 11:20:00,37.64,37.65,37.57,37.64,20444.0,37.4714,37.4813,37.4017,37.4714,20444.0
2024-01-08 11:25:00,37.64,37.69,37.6,37.63,33142.0,37.4714,37.5212,37.4316,37.4614,33142.0
2024-01-08 11:30:00,37.63,37.64,37.59,37.59,19908.0,37.4614,37.4714,37.4216,37.4216,19908.0
2024-01-08 11:35:00,37.59,37.6,37.54,37.58,13462.0,37.4216,37.4316,37.3718,37.4117,13462.0
2024-01-08 11:40:00,37.57,37.62,37.55,37.59,7838.0,37.4017,37.4515,37.3818,37.4216,7838.0
2024-01-08 11:45:00,37.59,37.6,37.52,37.58,12955.0,37.4216,37.4316,37.3519,37.4117,12955.0
2024-01-08 11:50:00,37.58,37.58,37.5,37.56,33550.0,37.4117,37.4117,37.332,37.3917,33550.0
2024-01-08 11:55:00,37.56,37.58,37.53,37.56,7800.0,37.3917,37.4117,37.3619,37.3917,7800.0
2024-01-08 12:00:00,37.55,37.56,37.46,37.47,10639.0,37.3818,37.3917,37.2922,37.3021,10639.0
2024-01-08 12:05:00,37.47,37.48,37.43,37.47,9979.0,37.3021,37.3121,37.2623,37.3021,9979.0
2024-01-08 12:10:00,37.46,37.46,37.42,37.42,8770.0,37.2922,37.2922,37.2524,37.2524,8770.0
2024-01-08 12:15:00,37.42,37.47,37.42,37.47,9952.0,37.2524,37.3021,37.2524,37.3021,9952.0
2024-01-08 12:20:00,37.46,37.48,37.39,37.45,40763.0,37.2922,37.3121,37.2225,37.2822,40763.0
2024-01-08 12:25:00,37.45,37.58,37.45,37.52,32474.0,37.2822,37.4117,37.2822,37.3519,32474.0
2024-01-08 12:30:00,37.5,37.52,37.42,37.45,20029.0,37.332,37.3519,37.2524,37.2822,20029.0
2024-01-08 12:35:00,37.45,37.53,37.45,37.52,33268.0,37.2822,37.3619,37.2822,37.3519,33268.0
2024-01-08 12:40:00,37.52,37.54,37.51,37.52,13974.0,37.3519,37.3718,37.342,37.3519,13974.0
2024-01-08 12:45:00,37.52,37.55,37.49,37.55,21093.0,37.3519,37.3818,37.3221,37.3818,21093.0
2024-01-08 12:50:00,37.55,37.59,37.54,37.56,20196.0,37.3818,37.4216,37.3718,37.3917,20196.0
2024-01-08 12:55:00,37.57,37.65,37.56,37.64,18166.0,37.4017,37.4813,37.3917,37.4714,18166.0
2024-01-08 13:00:00,37.65,37.66,37.61,37.65,23413.0,37.4813,37.4913,37.4415,37.4813,23413.0
2024-01-08 13:05:00,37.66,37.69,37.64,37.68,18970.0,37.4913,37.5212,37.4714,37.5112,18970.0
2024-01-08 13:10:00,37.68,37.7,37.66,37.68,18813.0,37.5112,37.5311,37.4913,37.5112,18813.0
2024-01-08 13:15:00,37.68,37.73,37.67,37.7,39044.0,37.5112,37.561,37.5013,37.5311,39044.0
2024-01-08 13:20:00,37.7,37.71,37.68,37.69,14987.0,37.5311,37.5411,37.5112,37.5212,14987.0
2024-01-08 13:25:00,37.69,37.71,37.66,37.68,46796.0,37.5212,37.5411,37.4913,37.5112,46796.0
2024-01-08 13:30:00,37.68,37.73,37.67,37.72,13351.0,37.5112,37.561,37.5013,37.551,13351.0
2024-01-08 13:35:00,37.72,37.74,37.69,37.72,41749.0,37.551,37.5709,37.5212,37.551,41749.0
2024-01-08 13:40:00,37.72,37.78,37.71,37.77,21343.0,37.551,37.6108,37.5411,37.6008,21343.0
2024-01-08 13:45:00,37.77,37.79,37.73,37.78,20121.0,37.6008,37.6207,37.561,37.6108,20121.0
2024-01-08 13:50:00,37.79,37.83,37.78,37.83,32586.0,37.6207,37.6605,37.6108,37.6605,32586.0
2024-01-08 13:55:00,37.83,37.89,37.82,37.84,20766.0,37.6605,37.7203,37.6506,37.6705,20766.0
2024-01-08 14:00:00,37.85,37.87,37.82,37.83,29190.0,37.6804,37.7004,37.6506,37.6605,29190.0
2024-01-08 14:05:00,37.83,37.85,37.81,37.84,18002.0,37.6605,37.6804,37.6406,37.6705,18002.0
2024-01-08 14:10:00,37.84,37.85,37.81,37.84,20014.0,37.6705,37.6804,37.6406,37.6705,20014.0
2024-01-08 14:15:00,37.84,37.86,37.83,37.84,21766.0,37.6705,37.6904,37.6605,37.6705,21766.0
2024-01-08 14:20:00,37.84,37.91,37.84,37.91,43989.0,37.6705,37.7402,37.6705,37.7402,43989.0
2024-01-08 14:25:00,37.91,37.91,37.85,37.87,15425.0,37.7402,37.7402,37.6804,37.7004,15425.0
2024-01-08 14:30:00,37.87,37.87,37.84,37.86,17919.0,37.7004,37.7004,37.6705,37.6904,17919.0
2024-01-08 14:35:00,37.86,37.89,37.83,37.88,25489.0,37.6904,37.7203,37.6605,37.7103,25489.0
2024-01-08 14:40:00,37.88,37.88,37.86,37.87,20475.0,37.7103,37.7103,37.6904,37.7004,20475.0
2024-01-08 14:45:00,37.86,37.89,37.85,37.86,25772.0,37.6904,37.7203,37.6804,37.6904,25772.0
2024-01-08 14:50:00,37.86,37.87,37.85,37.86,22471.0,37.6904,37.7004,37.6804,37.6904,22471.0
2024-01-08 14:55:00,37.86,37.86,37.83,37.85,19060.0,37.6904,37.6904,37.6605,37.6804,19060.0
2024-01-08 15:00:00,37.84,37.86,37.79,37.84,35037.0,37.6705,37.6904,37.6207,37.6705,35037.0
2024-01-08 15:05:00,37.84,37.86,37.81,37.86,25903.0,37.6705,37.6904,37.6406,37.6904,25903.0
2024-01-08 15:10:00,37.86,37.86,37.82,37.83,25803.0,37.6904,37.6904,37.6506,37.6605,25803.0
2024-01-08 15:15:00,37.83,37.84,37.82,37.84,19668.0,37.6605,37.6705,37.6506,37.6705,19668.0
2024-01-08 15:20:00,37.84,37.9,37.82,37.89,76836.0,37.6705,37.7302,37.6506,37.7203,76836.0
2024-01-08 15:25:00,37.89,37.9,37.85,37.87,26904.0,37.7203,37.7302,37.6804,37.7004,26904.0
2024-01-08 15:30:00,37.86,37.87,37.84,37.86,39924.0,37.6904,37.7004,37.6705,37.6904,39924.0
2024-01-08 15:35:00,37.86,37.94,37.85,37.91,66867.0,37.6904,37.77,37.6804,37.7402,66867.0
2024-01-08 15:40:00,37.91,37.92,37.88,37.9,64533.0,37.7402,37.7501,37.7103,37.7302,64533.0
2024-01-08 15:45:00,37.9,37.91,37.88,37.9,72098.0,37.7302,37.7402,37.7103,37.7302,72098.0
2024-01-08 15:50:00,37.9,37.91,37.84,37.85,104791.0,37.7302,37.7402,37.6705,37.6804,104791.0
2024-01-08 15:55:00,37.86,37.88,37.83,37.87,184339.0,37.6904,37.7103,37.6605,37.7004,184339.0
2024-01-09 09:30:00,37.84,38.09,37.68,37.92,129009.0,37.6705,37.9194,37.5112,37.7501,129009.0
2024-01-09 09:35:00,37.93,38.07,37.8,38.0,61848.0,37.7601,37.8995,37.6307,37.8298,61848.0
2024-01-09 09:40:00,38.01,38.14,37.95,38.1,54073.0,37.8397,37.9691,37.78,37.9293,54073.0
2024-01-09 09:45:00,38.1,38.19,38.05,38.15,43020.0,37.9293,38.0189,37.8796,37.9791,43020.0
2024-01-09 09:50:00,38.14,38.18,38.05,38.08,43436.0,37.9691,38.009,37.8796,37.9094,43436.0
2024-01-09 09:55:00,38.08,38.13,38.03,38.09,36721.0,37.9094,37.9592,37.8596,37.9194,36721.0
2024-01-09 10:00:00,38.09,38.09,37.9,37.94,25328.0,37.9194,37.9194,37.7302,37.77,25328.0
2024-01-09 10:05:00,37.92,37.93,37.79,37.8,23868.0,37.7501,37.7601,37.6207,37.6307,23868.0
2024-01-09 10:10:00,37.8,37.87,37.79,37.84,222336.0,37.6307,37.7004,37.6207,37.6705,222336.0
2024-01-09 10:15:00,37.81,37.81,37.75,37.75,17530.0,37.6406,37.6406,37.5809,37.5809,17530.0
2024-01-09 10:20:00,37.74,37.75,37.62,37.63,20271.0,37.5709,37.5809,37.4515,37.4614,20271.0
2024-01-09 10:25:00,37.63,37.72,37.62,37.69,13292.0,37.4614,37.551,37.4515,37.5212,13292.0
2024-01-09 10:30:00,37.69,37.78,37.69,37.73,11401.0,37.5212,37.6108,37.5212,37.561,11401.0
2024-01-09 10:35:00,37.72,37.72,37.68,37.71,8960.0,37.551,37.551,37.5112,37.5411,8960.0
2024-01-09 10:40:00,37.7,37.7,37.67,37.7,16673.0,37.5311,37.5311,37.5013,37.5311,16673.0
2024-01-09 10:45:00,37.7,37.76,37.7,37.73,43525.0,37.5311,37.5908,37.5311,37.561,43525.0
2024-01-09 10:50:00,37.73,37.74,37.64,37.65,22945.0,37.561,37.5709,37.4714,37.4813,22945.0
2024-01-09 10:55:00,37.64,37.66,37.62,37.66,26580.0,37.4714,37.4913,37.4515,37.4913,26580.0
2024-01-09 11:00:00,37.65,37.75,37.65,37.74,12661.0,37.4813,37.5809,37.4813,37.5709,12661.0
2024-01-09 11:05:00,37.73,37.73,37.69,37.7,24268.0,37.561,37.561,37.5212,37.5311,24268.0
2024-01-09 11:10:00,37.7,37.72,37.65,37.69,28542.0,37.5311,37.551,37.4813,37.5212,28542.0
2024-01-09 11:15:00,37.69,37.71,37.68,37.7,10261.0,37.5212,37.5411,37.5112,37.5311,10261.0
2024-01-09 11:20:00,37.7,37.71,37.67,37.68,10463.0,37.5311,37.5411,37.5013,37.5112,10463.0
2024-01-09 11:25:00,37.68,37.73,37.67,37.73,24133.0,37.5112,37.561,37.5013,37.561,24133.0
2024-01-09 11:30:00,37.73,37.74,37.69,37.7,19515.0,37.561,37.5709,37.5212,37.5311,19515.0
2024-01-09 11:35:00,37.7,37.7,37.64,37.66,14348.0,37.5311,37.5311,37.4714,37.4913,14348.0
2024-01-09 11:40:00,37.66,37.71,37.64,37.71,36778.0,37.4913,37.5411,37.4714,37.5411,36778.0
2024-01-09 11:45:00,37.72,37.79,37.72,37.76,14407.0,37.551,37.6207,37.551,37.5908,14407.0
2024-01-09 11:50:00,37.77,37.79,37.75,37.78,25084.0,37.6008,37.6207,37.5809,37.6108,25084.0
2024-01-09 11:55:00,37.77,37.81,37.77,37.78,8454.0,37.6008,37.6406,37.6008,37.6108,8454.0
2024-01-09 12:00:00,37.77,37.77,37.68,37.7,227015.0,37.6008,37.6008,37.5112,37.5311,227015.0
2024-01-09 12:05:00,37.7,37.77,37.69,37.73,36281.0,37.5311,37.6008,37.5212,37.561,36281.0
2024-01-09 12:10:00,37.73,37.77,37.72,37.76,26069.0,37.561,37.6008,37.551,37.5908,26069.0
2024-01-09 12:15:00,37.76,37.76,37.69,37.69,10628.0,37.5908,37.5908,37.5212,37.5212,10628.0
2024-01-09 12:20:00,37.69,37.69,37.63,37.64,11626.0,37.5212,37.5212,37.4614,37.4714,11626.0
2024-01-09 12:25:00,37.65,37.66,37.64,37.64,11055.0,37.4813,37.4913,37.4714,37.4714,11055.0
2024-01-09 12:30:00,37.64,37.64,37.59,37.61,41032.0,37.4714,37.4714,37.4216,37.4415,41032.0
2024-01-09 12:35:00,37.61,37.63,37.58,37.62,12266.0,37.4415,37.4614,37.4117,37.4515,12266.0
2024-01-09 12:40:00,37.62,37.64,37.61,37.61,6701.0,37.4515,37.4714,37.4415,37.4415,6701.0
2024-01-09 12:45:00,37.62,37.62,37.57,37.58,13089.0,37.4515,37.4515,37.4017,37.4117,13089.0
2024-01-09 12:50:00,37.58,37.61,37.53,37.61,298723.0,37.4117,37.4415,37.3619,37.4415,298723.0
2024-01-09 12:55:00,37.6,37.62,37.58,37.61,15488.0,37.4316,37.4515,37.4117,37.4415,15488.0
2024-01-09 13:00:00,37.6,37.68,37.6,37.66,14702.0,37.4316,37.5112,37.4316,37.4913,14702.0
2024-01-09 13:05:00,37.66,37.66,37.59,37.62,9523.0,37.4913,37.4913,37.4216,37.4515,9523.0
2024-01-09 13:10:00,37.63,37.63,37.6,37.61,7887.0,37.4614,37.4614,37.4316,37.4415,7887.0
2024-01-09 13:15:00,37.62,37.65,37.61,37.65,9348.0,37.4515,37.4813,37.4415,37.4813,9348.0
2024-01-09 13:20:00,37.64,37.65,37.6,37.61,8658.0,37.4714,37.4813,37.4316,37.4415,8658.0
2024-01-09 13:25:00,37.6,37.62,37.6,37.6,6972.0,37.4316,37.4515,37.4316,37.4316,6972.0
2024-01-09 13:30:00,37.6,37.61,37.58,37.61,21114.0,37.4316,37.4415,37.4117,37.4415,21114.0
2024-01-09 13:35:00,37.61,37.63,37.6,37.61,11395.0,37.4415,37.4614,37.4316,37.4415,11395.0
2024-01-09 13:40:00,37.61,37.61,37.54,37.55,6858.0,37.4415,37.4415,37.3718,37.3818,6858.0
2024-01-09 13:45:00,37.54,37.6,37.52,37.59,13174.0,37.3718,37.4316,37.3519,37.4216,13174.0
2024-01-09 13:50:00,37.6,37.6,37.57,37.59,5977.0,37.4316,37.4316,37.4017,37.4216,5977.0
2024-01-09 13:55:00,37.59,37.59,37.56,37.57,8810.0,37.4216,37.4216,37.3917,37.4017,8810.0
2024-01-09 14:00:00,37.57,37.59,37.55,37.56,17136.0,37.4017,37.4216,37.3818,37.3917,17136.0
2024-01-09 14:05:00,37.55,37.57,37.55,37.57,6200.0,37.3818,37.4017,37.3818,37.4017,6200.0
2024-01-09 14:10:00,37.57,37.6,37.56,37.56,15137.0,37.4017,37.4316,37.3917,37.3917,15137.0
2024-01-09 14:15:00,37.56,37.57,37.52,37.55,17625.0,37.3917,37.4017,37.3519,37.3818,17625.0
2024-01-09 14:20:00,37.55,37.56,37.55,37.55,6086.0,37.3818,37.3917,37.3818,37.3818,6086.0
2024-01-09 14:25:00,37.55,37.57,37.54,37.55,28346.0,37.3818,37.4017,37.3718,37.3818,28346.0
2024-01-09 14:30:00,37.55,37.57,37.52,37.53,24247.0,37.3818,37.4017,37.3519,37.3619,24247.0
2024-01-09 14:35:00,37.54,37.54,37.5,37.52,27172.0,37.3718,37.3718,37.332,37.3519,27172.0
2024-01-09 14:40:00,37.52,37.52,37.5,37.5,17352.0,37.3519,37.3519,37.332,37.332,17352.0
2024-01-09 14:45:00,37.5,37.52,37.48,37.52,19204.0,37.332,37.3519,37.3121,37.3519,19204.0
2024-01-09 14:50:00,37.52,37.6,37.5,37.57,272764.0,37.3519,37.4316,37.332,37.4017,272764.0
2024-01-09 14:55:00,37.56,37.58,37.55,37.57,10500.0,37.3917,37.4117,37.3818,37.4017,10500.0
2024-01-09 15:00:00,37.57,37.57,37.49,37.5,122054.0,37.4017,37.4017,37.3221,37.332,122054.0
2024-01-09 15:05:00,37.5,37.5,37.44,37.47,38651.0,37.332,37.332,37.2723,37.3021,38651.0
2024-01-09 15:10:00,37.48,37.49,37.41,37.42,28273.0,37.3121,37.3221,37.2424,37.2524,28273.0
2024-01-09 15:15:00,37.42,37.45,37.42,37.43,16177.0,37.2524,37.2822,37.2524,37.2623,16177.0
2024-01-09 15:20:00,37.43,37.45,37.43,37.44,19089.0,37.2623,37.2822,37.2623,37.2723,19089.0
2024-01-09 15:25:00,37.44,37.44,37.4,37.43,26522.0,37.2723,37.2723,37.2325,37.2623,26522.0
2024-01-09 15:30:00,37.42,37.49,37.42,37.45,46592.0,37.2524,37.3221,37.2524,37.2822,46592.0
2024-01-09 15:35:00,37.45,37.47,37.43,37.45,42714.0,37.2822,37.3021,37.2623,37.2822,42714.0
2024-01-09 15:40:00,37.45,37.46,37.38,37.4,105803.0,37.2822,37.2922,37.2126,37.2325,105803.0
2024-01-09 15:45:00,37.4,37.43,37.38,37.41,103761.0,37.2325,37.2623,37.2126,37.2424,103761.0
2024-01-09 15:50:00,37.42,37.43,37.38,37.41,190545.0,37.2524,37.2623,37.2126,37.2424,190545.0
2024-01-09 15:55:00,37.41,37.5,37.39,37.42,286861.0,37.2424,37.332,37.2225,37.2524,286861.0
2024-01-10 09:30:00,38.0,38.0,37.71,37.83,110237.0,37.8298,37.8298,37.5411,37.6605,110237.0
2024-01-10 09:35:00,37.84,37.91,37.8,37.81,87638.0,37.6705,37.7402,37.6307,37.6406,87638.0
2024-01-10 09:40:00,37.82,37.96,37.82,37.95,18305.0,37.6506,37.79,37.6506,37.78,18305.0
2024-01-10 09:45:00,37.95,37.96,37.85,37.94,66430.0,37.78,37.79,37.6804,37.77,66430.0
2024-01-10 09:50:00,37.94,38.07,37.93,38.01,254551.0,37.77,37.8995,37.7601,37.8397,254551.0
2024-01-10 09:55:00,38.0,38.14,37.92,38.07,36180.0,37.8298,37.9691,37.7501,37.8995,36180.0
2024-01-10 10:00:00,38.07,38.09,38.01,38.01,28429.0,37.8995,37.9194,37.8397,37.8397,28429.0
2024-01-10 10:05:00,38.02,38.1,38.01,38.01,20577.0,37.8497,37.9293,37.8397,37.8397,20577.0
2024-01-10 10:10:00,38.02,38.12,38.01,38.08,16734.0,37.8497,37.9492,37.8397,37.9094,16734.0
2024-01-10 10:15:00,38.08,38.13,38.04,38.05,96073.0,37.9094,37.9592,37.8696,37.8796,96073.0
2024-01-10 10:20:00,38.05,38.06,37.9,37.9,48164.0,37.8796,37.8895,37.7302,37.7302,48164.0
2024-01-10 10:25:00,37.89,37.93,37.85,37.86,64264.0,37.7203,37.7601,37.6804,37.6904,64264.0
2024-01-10 10:30:00,37.87,37.91,37.78,37.8,59248.0,37.7004,37.7402,37.6108,37.6307,59248.0
2024-01-10 10:35:00,37.8,37.87,37.79,37.81,53654.0,37.6307,37.7004,37.6207,37.6406,53654.0
2024-01-10 10:40:00,37.81,37.82,37.7,37.73,107937.0,37.6406,37.6506,37.5311,37.561,107937.0
2024-01-10 10:45:00,37.72,37.72,37.63,37.68,41143.0,37.551,37.551,37.4614,37.5112,41143.0
2024-01-10 10:50:00,37.67,37.74,37.59,37.74,147882.0,37.5013,37.5709,37.4216,37.5709,147882.0
2024-01-10 10:55:00,37.74,37.83,37.74,37.79,69401.0,37.5709,37.6605,37.5709,37.6207,69401.0
2024-01-10 11:00:00,37.79,37.8,37.74,37.77,28802.0,37.6207,37.6307,37.5709,37.6008,28802.0
2024-01-10 11:05:00,37.78,37.81,37.64,37.66,104978.0,37.6108,37.6406,37.4714,37.4913,104978.0
2024-01-10 11:10:00,37.65,37.66,37.59,37.61,33377.0,37.4813,37.4913,37.4216,37.4415,33377.0
2024-01-10 11:15:00,37.62,37.67,37.58,37.63,79385.0,37.4515,37.5013,37.4117,37.4614,79385.0
2024-01-10 11:20:00,37.63,37.66,37.58,37.59,28723.0,37.4614,37.4913,37.4117,37.4216,28723.0
2024-01-10 11:25:00,37.58,37.64,37.55,37.63,58349.0,37.4117,37.4714,37.3818,37.4614,58349.0
2024-01-10 11:30:00,37.64,37.65,37.56,37.59,70913.0,37.4714,37.4813,37.3917,37.4216,70913.0
2024-01-10 11:35:00,37.6,37.6,37.53,37.54,36386.0,37.4316,37.4316,37.3619,37.3718,36386.0
2024-01-10 11:40:00,37.54,37.56,37.52,37.56,79553.0,37.3718,37.3917,37.3519,37.3917,79553.0
2024-01-10 11:45:00,37.55,37.57,37.45,37.47,65913.0,37.3818,37.4017,37.2822,37.3021,65913.0
2024-01-10 11:50:00,37.47,37.61,37.45,37.59,61168.0,37.3021,37.4415,37.2822,37.4216,61168.0
2024-01-10 11:55:00,37.59,37.59,37.54,37.56,16762.0,37.4216,37.4216,37.3718,37.3917,16762.0
2024-01-10 12:00:00,37.56,37.64,37.55,37.64,22921.0,37.3917,37.4714,37.3818,37.4714,22921.0
2024-01-10 12:05:00,37.65,37.68,37.6,37.61,8328.0,37.4813,37.5112,37.4316,37.4415,8328.0
2024-01-10 12:10:00,37.61,37.62,37.57,37.59,94780.0,37.4415,37.4515,37.4017,37.4216,94780.0
2024-01-10 12:15:00,37.58,37.58,37.51,37.55,55323.0,37.4117,37.4117,37.342,37.3818,55323.0
2024-01-10 12:20:00,37.56,37.56,37.53,37.53,18520.0,37.3917,37.3917,37.3619,37.3619,18520.0
2024-01-10 12:25:00,37.54,37.55,37.51,37.52,49589.0,37.3718,37.3818,37.342,37.3519,49589.0
2024-01-10 12:30:00,37.52,37.53,37.5,37.53,69351.0,37.3519,37.3619,37.332,37.3619,69351.0
2024-01-10 12:35:00,37.54,37.56,37.51,37.54,74639.0,37.3718,37.3917,37.342,37.3718,74639.0
2024-01-10 12:40:00,37.53,37.57,37.51,37.52,55272.0,37.3619,37.4017,37.342,37.3519,55272.0
2024-01-10 12:45:00,37.52,37.52,37.46,37.49,57291.0,37.3519,37.3519,37.2922,37.3221,57291.0
2024-01-10 12:50:00,37.48,37.49,37.39,37.42,50490.0,37.3121,37.3221,37.2225,37.2524,50490.0
2024-01-10 12:55:00,37.42,37.43,37.35,37.42,82535.0,37.2524,37.2623,37.1827,37.2524,82535.0
2024-01-10 13:00:00,37.42,37.44,37.38,37.4,76493.0,37.2524,37.2723,37.2126,37.2325,76493.0
2024-01-10 13:05:00,37.39,37.43,37.33,37.42,57457.0,37.2225,37.2623,37.1628,37.2524,57457.0
2024-01-10 13:10:00,37.42,37.47,37.41,37.46,17350.0,37.2524,37.3021,37.2424,37.2922,17350.0
2024-01-10 13:15:00,37.47,37.52,37.44,37.5,20662.0,37.3021,37.3519,37.2723,37.332,20662.0
2024-01-10 13:20:00,37.5,37.55,37.5,37.54,10646.0,37.332,37.3818,37.332,37.3718,10646.0
2024-01-10 13:25:00,37.55,37.55,37.39,37.4,43882.0,37.3818,37.3818,37.2225,37.2325,43882.0
2024-01-10 13:30:00,37.4,37.48,37.39,37.48,82791.0,37.2325,37.3121,37.2225,37.3121,82791.0
2024-01-10 13:35:00,37.48,37.53,37.47,37.5,45702.0,37.3121,37.3619,37.3021,37.332,45702.0
2024-01-10 13:40:00,37.48,37.51,37.45,37.47,32940.0,37.3121,37.342,37.2822,37.3021,32940.0
2024-01-10 13:45:00,37.47,37.5,37.43,37.44,35103.0,37.3021,37.332,37.2623,37.2723,35103.0
2024-01-10 13:50:00,37.44,37.47,37.41,37.45,34092.0,37.2723,37.3021,37.2424,37.2822,34092.0
2024-01-10 13:55:00,37.45,37.46,37.43,37.44,6595.0,37.2822,37.2922,37.2623,37.2723,6595.0
2024-01-10 14:00:00,37.44,37.51,37.44,37.51,21343.0,37.2723,37.342,37.2723,37.342,21343.0
2024-01-10 14:05:00,37.5,37.5,37.43,37.45,12615.0,37.332,37.332,37.2623,37.2822,12615.0
2024-01-10 14:10:00,37.45,37.49,37.45,37.47,19751.0,37.2822,37.3221,37.2822,37.3021,19751.0
2024-01-10 14:15:00,37.48,37.51,37.47,37.48,26637.0,37.3121,37.342,37.3021,37.3121,26637.0
2024-01-10 14:20:00,37.48,37.49,37.45,37.47,31119.0,37.3121,37.3221,37.2822,37.3021,31119.0
2024-01-10 14:25:00,37.47,37.49,37.44,37.45,73228.0,37.3021,37.3221,37.2723,37.2822,73228.0
2024-01-10 14:30:00,37.45,37.48,37.44,37.48,12125.0,37.2822,37.3121,37.2723,37.3121,12125.0
2024-01-10 14:35:00,37.48,37.51,37.45,37.48,59104.0,37.3121,37.342,37.2822,37.3121,59104.0
2024-01-10 14:40:00,37.48,37.49,37.44,37.45,20306.0,37.3121,37.3221,37.2723,37.2822,20306.0
2024-01-10 14:45:00,37.45,37.49,37.45,37.47,22793.0,37.2822,37.3221,37.2822,37.3021,22793.0
2024-01-10 14:50:00,37.47,37.53,37.46,37.51,31090.0,37.3021,37.3619,37.2922,37.342,31090.0
2024-01-10 14:55:00,37.51,37.53,37.5,37.51,51114.0,37.342,37.3619,37.332,37.342,51114.0
2024-01-10 15:00:00,37.51,37.53,37.49,37.5,34012.0,37.342,37.3619,37.3221,37.332,34012.0
2024-01-10 15:05:00,37.5,37.51,37.48,37.51,14804.0,37.332,37.342,37.3121,37.342,14804.0
2024-01-10 15:10:00,37.51,37.51,37.45,37.47,47676.0,37.342,37.342,37.2822,37.3021,47676.0
2024-01-10 15:15:00,37.46,37.48,37.45,37.48,21203.0,37.2922,37.3121,37.2822,37.3121,21203.0
2024-01-10 15:20:00,37.48,37.49,37.4,37.41,33638.0,37.3121,37.3221,37.2325,37.2424,33638.0
2024-01-10 15:25:00,37.4,37.44,37.39,37.41,20616.0,37.2325,37.2723,37.2225,37.2424,20616.0
2024-01-10 15:30:00,37.41,37.42,37.39,37.41,38654.0,37.2424,37.2524,37.2225,37.2424,38654.0
2024-01-10 15:35:00,37.41,37.41,37.37,37.38,34363.0,37.2424,37.2424,37.2026,37.2126,34363.0
2024-01-10 15:40:00,37.37,37.38,37.33,37.34,68424.0,37.2026,37.2126,37.1628,37.1727,68424.0
2024-01-10 15:45:00,37.33,37.36,37.3,37.3,92200.0,37.1628,37.1926,37.1329,37.1329,92200.0
2024-01-10 15:50:00,37.3,37.34,37.29,37.34,137212.0,37.1329,37.1727,37.123,37.1727,137212.0
2024-01-10 15:55:00,37.34,37.34,37.22,37.23,335215.0,37.1727,37.1727,37.0533,37.0632,335215.0
2024-01-11 09:30:00,37.5,37.57,37.28,37.5,82332.0,37.332,37.4017,37.113,37.332,82332.0
2024-01-11 09:35:00,37.51,37.54,37.38,37.5,30579.0,37.342,37.3718,37.2126,37.332,30579.0
2024-01-11 09:40:00,37.47,37.53,37.44,37.51,26112.0,37.3021,37.3619,37.2723,37.342,26112.0
2024-01-11 09:45:00,37.52,37.52,37.39,37.39,29687.0,37.3519,37.3519,37.2225,37.2225,29687.0
2024-01-11 09:50:00,37.4,37.47,37.37,37.39,19622.0,37.2325,37.3021,37.2026,37.2225,19622.0
2024-01-11 09:55:00,37.38,37.47,37.34,37.47,26255.0,37.2126,37.3021,37.1727,37.3021,26255.0
2024-01-11 10:00:00,37.45,37.48,37.25,37.25,20229.0,37.2822,37.3121,37.0831,37.0831,20229.0
2024-01-11 10:05:00,37.25,37.3,37.2,37.22,22966.0,37.0831,37.1329,37.0334,37.0533,22966.0
2024-01-11 10:10:00,37.2,37.22,37.13,37.14,14426.0,37.0334,37.0533,36.9637,36.9736,14426.0
2024-01-11 10:15:00,37.14,37.26,37.12,37.25,22783.0,36.9736,37.0931,36.9537,37.0831,22783.0
2024-01-11 10:20:00,37.26,37.27,37.09,37.17,148369.0,37.0931,37.103,36.9239,37.0035,148369.0
2024-01-11 10:25:00,37.16,37.21,37.11,37.13,18305.0,36.9935,37.0433,36.9438,36.9637,18305.0
2024-01-11 10:30:00,37.13,37.2,37.12,37.15,14815.0,36.9637,37.0334,36.9537,36.9836,14815.0
2024-01-11 10:35:00,37.16,37.23,37.16,37.22,7893.0,36.9935,37.0632,36.9935,37.0533,7893.0
2024-01-11 10:40:00,37.22,37.26,37.18,37.26,12690.0,37.0533,37.0931,37.0134,37.0931,12690.0
2024-01-11 10:45:00,37.25,37.29,37.24,37.24,13182.0,37.0831,37.123,37.0732,37.0732,13182.0
2024-01-11 10:50:00,37.24,37.24,37.15,37.16,10465.0,37.0732,37.0732,36.9836,36.9935,10465.0
2024-01-11 10:55:00,37.15,37.16,37.14,37.16,8659.0,36.9836,36.9935,36.9736,36.9935,8659.0
2024-01-11 11:00:00,37.16,37.17,37.08,37.1,11236.0,36.9935,37.0035,36.9139,36.9338,11236.0
2024-01-11 11:05:00,37.1,37.13,37.09,37.12,10527.0,36.9338,36.9637,36.9239,36.9537,10527.0
2024-01-11 11:10:00,37.11,37.14,37.09,37.09,18053.0,36.9438,36.9736,36.9239,36.9239,18053.0
2024-01-11 11:15:00,37.09,37.15,37.08,37.14,7800.0,36.9239,36.9836,36.9139,36.9736,7800.0
2024-01-11 11:20:00,37.13,37.14,37.11,37.13,6336.0,36.9637,36.9736,36.9438,36.9637,6336.0
2024-01-11 11:25:00,37.14,37.19,37.14,37.18,7703.0,36.9736,37.0234,36.9736,37.0134,7703.0
2024-01-11 11:30:00,37.17,37.21,37.15,37.21,7826.0,37.0035,37.0433,36.9836,37.0433,7826.0
2024-01-11 11:35:00,37.21,37.23,37.2,37.22,6247.0,37.0433,37.0632,37.0334,37.0533,6247.0
2024-01-11 11:40:00,37.21,37.28,37.2,37.26,11646.0,37.0433,37.113,37.0334,37.0931,11646.0
2024-01-11 11:45:00,37.25,37.32,37.24,37.3,25602.0,37.0831,37.1528,37.0732,37.1329,25602.0
2024-01-11 11:50:00,37.29,37.29,37.25,37.29,4926.0,37.123,37.123,37.0831,37.123,4926.0
2024-01-11 11:55:00,37.29,37.34,37.29,37.32,6029.0,37.123,37.1727,37.123,37.1528,6029.0
2024-01-11 12:00:00,37.3,37.34,37.3,37.33,3455.0,37.1329,37.1727,37.1329,37.1628,3455.0
2024-01-11 12:05:00,37.33,37.37,37.3,37.35,8535.0,37.1628,37.2026,37.1329,37.1827,8535.0
2024-01-11 12:10:00,37.36,37.39,37.35,37.38,3384.0,37.1926,37.2225,37.1827,37.2126,3384.0
2024-01-11 12:15:00,37.38,37.42,37.36,37.37,17056.0,37.2126,37.2524,37.1926,37.2026,17056.0
2024-01-11 12:20:00,37.37,37.39,37.34,37.37,11535.0,37.2026,37.2225,37.1727,37.2026,11535.0
2024-01-11 12:25:00,37.37,37.38,37.31,37.31,5765.0,37.2026,37.2126,37.1429,37.1429,5765.0
2024-01-11 12:30:00,37.31,37.32,37.29,37.31,3723.0,37.1429,37.1528,37.123,37.1429,3723.0
2024-01-11 12:35:00,37.3,37.32,37.3,37.3,5029.0,37.1329,37.1528,37.1329,37.1329,5029.0
2024-01-11 12:40:00,37.3,37.33,37.29,37.33,8468.0,37.1329,37.1628,37.123,37.1628,8468.0
2024-01-11 12:45:00,37.33,37.36,37.32,37.33,9731.0,37.1628,37.1926,37.1528,37.1628,9731.0
2024-01-11 12:50:00,37.32,37.33,37.3,37.3,3827.0,37.1528,37.1628,37.1329,37.1329,3827.0
2024-01-11 12:55:00,37.29,37.31,37.26,37.27,15715.0,37.123,37.1429,37.0931,37.103,15715.0
2024-01-11 13:00:00,37.27,37.35,37.26,37.34,20081.0,37.103,37.1827,37.0931,37.1727,20081.0
2024-01-11 13:05:00,37.34,37.34,37.3,37.32,14744.0,37.1727,37.1727,37.1329,37.1528,14744.0
2024-01-11 13:10:00,37.33,37.36,37.31,37.36,4101.0,37.1628,37.1926,37.1429,37.1926,4101.0
2024-01-11 13:15:00,37.36,37.38,37.35,37.37,5811.0,37.1926,37.2126,37.1827,37.2026,5811.0
2024-01-11 13:20:00,37.36,37.37,37.36,37.37,4498.0,37.1926,37.2026,37.1926,37.2026,4498.0
2024-01-11 13:25:00,37.37,37.38,37.34,37.37,7965.0,37.2026,37.2126,37.1727,37.2026,7965.0
2024-01-11 13:30:00,37.37,37.41,37.36,37.39,11496.0,37.2026,37.2424,37.1926,37.2225,11496.0
2024-01-11 13:35:00,37.41,37.42,37.39,37.41,8596.0,37.2424,37.2524,37.2225,37.2424,8596.0
2024-01-11 13:40:00,37.41,37.43,37.41,37.41,5880.0,37.2424,37.2623,37.2424,37.2424,5880.0
2024-01-11 13:45:00,37.42,37.44,37.37,37.39,29439.0,37.2524,37.2723,37.2026,37.2225,29439.0
2024-01-11 13:50:00,37.39,37.4,37.37,37.39,3905.0,37.2225,37.2325,37.2026,37.2225,3905.0
2024-01-11 13:55:00,37.39,37.44,37.38,37.44,15245.0,37.2225,37.2723,37.2126,37.2723,15245.0
2024-01-11 14:00:00,37.45,37.46,37.4,37.45,5196.0,37.2822,37.2922,37.2325,37.2822,5196.0
2024-01-11 14:05:00,37.45,37.46,37.43,37.44,4083.0,37.2822,37.2922,37.2623,37.2723,4083.0
2024-01-11 14:10:00,37.44,37.48,37.42,37.47,11696.0,37.2723,37.3121,37.2524,37.3021,11696.0
2024-01-11 14:15:00,37.47,37.48,37.46,37.46,2899.0,37.3021,37.3121,37.2922,37.2922,2899.0
2024-01-11 14:20:00,37.47,37.47,37.43,37.45,6851.0,37.3021,37.3021,37.2623,37.2822,6851.0
2024-01-11 14:25:00,37.47,37.5,37.45,37.5,3785.0,37.3021,37.332,37.2822,37.332,3785.0
2024-01-11 14:30:00,37.49,37.51,37.48,37.49,10499.0,37.3221,37.342,37.3121,37.3221,10499.0
2024-01-11 14:35:00,37.49,37.5,37.47,37.48,3837.0,37.3221,37.332,37.3021,37.3121,3837.0
2024-01-11 14:40:00,37.48,37.49,37.47,37.47,5183.0,37.3121,37.3221,37.3021,37.3021,5183.0
2024-01-11 14:45:00,37.47,37.48,37.46,37.48,5207.0,37.3021,37.3121,37.2922,37.3121,5207.0
2024-01-11 14:50:00,37.48,37.49,37.46,37.48,9262.0,37.3121,37.3221,37.2922,37.3121,9262.0
2024-01-11 14:55:00,37.49,37.53,37.48,37.51,14253.0,37.3221,37.3619,37.3121,37.342,14253.0
2024-01-11 15:00:00,37.52,37.53,37.46,37.48,13278.0,37.3519,37.3619,37.2922,37.3121,13278.0
2024-01-11 15:05:00,37.48,37.52,37.48,37.48,8491.0,37.3121,37.3519,37.3121,37.3121,8491.0
2024-01-11 15:10:00,37.48,37.49,37.44,37.45,19956.0,37.3121,37.3221,37.2723,37.2822,19956.0
2024-01-11 15:15:00,37.45,37.46,37.38,37.41,10562.0,37.2822,37.2922,37.2126,37.2424,10562.0
2024-01-11 15:20:00,37.41,37.46,37.4,37.45,20683.0,37.2424,37.2922,37.2325,37.2822,20683.0
2024-01-11 15:25:00,37.45,37.46,37.43,37.43,10171.0,37.2822,37.2922,37.2623,37.2623,10171.0
2024-01-11 15:30:00,37.44,37.46,37.41,37.45,15778.0,37.2723,37.2922,37.2424,37.2822,15778.0
2024-01-11 15:35:00,37.45,37.47,37.44,37.45,13653.0,37.2822,37.3021,37.2723,37.2822,13653.0
2024-01-11 15:40:00,37.46,37.49,37.44,37.47,22428.0,37.2922,37.3221,37.2723,37.3021,22428.0
2024-01-11 15:45:00,37.47,37.5,37.47,37.48,25687.0,37.3021,37.332,37.3021,37.3121,25687.0
2024-01-11 15:50:00,37.48,37.52,37.46,37.52,52812.0,37.3121,37.3519,37.2922,37.3519,52812.0
2024-01-11 15:55:00,37.52,37.56,37.51,37.55,103592.0,37.3519,37.3917,37.342,37.3818,103592.0
2024-01-12 09:30:00,37.32,37.62,37.32,37.53,46479.0,37.1528,37.4515,37.1528,37.3619,46479.0
2024-01-12 09:35:00,37.54,37.64,37.51,37.53,25678.0,37.3718,37.4714,37.342,37.3619,25678.0
2024-01-12 09:40:00,37.54,37.56,37.46,37.47,35466.0,37.3718,37.3917,37.2922,37.3021,35466.0
2024-01-12 09:45:00,37.47,37.55,37.44,37.51,25856.0,37.3021,37.3818,37.2723,37.342,25856.0
2024-01-12 09:50:00,37.5,37.56,37.45,37.45,28271.0,37.332,37.3917,37.2822,37.2822,28271.0
2024-01-12 09:55:00,37.45,37.51,37.38,37.4,38547.0,37.2822,37.342,37.2126,37.2325,38547.0
2024-01-12 10:00:00,37.39,37.43,37.33,37.4,65884.0,37.2225,37.2623,37.1628,37.2325,65884.0
2024-01-12 10:05:00,37.4,37.4,37.28,37.3,36923.0,37.2325,37.2325,37.113,37.1329,36923.0
2024-01-12 10:10:00,37.31,37.4,37.3,37.34,27514.0,37.1429,37.2325,37.1329,37.1727,27514.0
2024-01-12 10:15:00,37.34,37.42,37.34,37.34,42240.0,37.1727,37.2524,37.1727,37.1727,42240.0
2024-01-12 10:20:00,37.34,37.45,37.34,37.44,45047.0,37.1727,37.2822,37.1727,37.2723,45047.0
2024-01-12 10:25:00,37.45,37.5,37.4,37.42,53813.0,37.2822,37.332,37.2325,37.2524,53813.0
2024-01-12 10:30:00,37.42,37.45,37.36,37.38,11138.0,37.2524,37.2822,37.1926,37.2126,11138.0
2024-01-12 10:35:00,37.38,37.38,37.29,37.34,34452.0,37.2126,37.2126,37.123,37.1727,34452.0
2024-01-12 10:40:00,37.34,37.35,37.23,37.27,21778.0,37.1727,37.1827,37.0632,37.103,21778.0
2024-01-12 10:45:00,37.27,37.3,37.22,37.23,13484.0,37.103,37.1329,37.0533,37.0632,13484.0
2024-01-12 10:50:00,37.26,37.31,37.21,37.25,16780.0,37.0931,37.1429,37.0433,37.0831,16780.0
2024-01-12 10:55:00,37.25,37.28,37.21,37.26,14680.0,37.0831,37.113,37.0433,37.0931,14680.0
2024-01-12 11:00:00,37.26,37.26,37.18,37.19,41558.0,37.0931,37.0931,37.0134,37.0234,41558.0
2024-01-12 11:05:00,37.2,37.21,37.16,37.19,33773.0,37.0334,37.0433,36.9935,37.0234,33773.0
2024-01-12 11:10:00,37.19,37.19,37.14,37.15,8627.0,37.0234,37.0234,36.9736,36.9836,8627.0
2024-01-12 11:15:00,37.15,37.18,37.14,37.14,8374.0,36.9836,37.0134,36.9736,36.9736,8374.0
2024-01-12 11:20:00,37.13,37.17,37.11,37.16,13562.0,36.9637,37.0035,36.9438,36.9935,13562.0
2024-01-12 11:25:00,37.18,37.23,37.18,37.2,10756.0,37.0134,37.0632,37.0134,37.0334,10756.0
2024-01-12 11:30:00,37.21,37.25,37.21,37.25,9963.0,37.0433,37.0831,37.0433,37.0831,9963.0
2024-01-12 11:35:00,37.26,37.31,37.23,37.3,21849.0,37.0931,37.1429,37.0632,37.1329,21849.0
2024-01-12 11:40:00,37.3,37.3,37.26,37.28,8986.0,37.1329,37.1329,37.0931,37.113,8986.0
2024-01-12 11:45:00,37.27,37.28,37.23,37.28,23782.0,37.103,37.113,37.0632,37.113,23782.0
2024-01-12 11:50:00,37.28,37.29,37.24,37.29,13434.0,37.113,37.123,37.0732,37.123,13434.0
2024-01-12 11:55:00,37.29,37.29,37.21,37.21,11654.0,37.123,37.123,37.0433,37.0433,11654.0
2024-01-12 12:00:00,37.2,37.23,37.2,37.23,7648.0,37.0334,37.0632,37.0334,37.0632,7648.0
2024-01-12 12:05:00,37.23,37.27,37.2,37.25,28249.0,37.0632,37.103,37.0334,37.0831,28249.0
2024-01-12 12:10:00,37.25,37.26,37.22,37.25,6130.0,37.0831,37.0931,37.0533,37.0831,6130.0
2024-01-12 12:15:00,37.25,37.26,37.23,37.25,8922.0,37.0831,37.0931,37.0632,37.0831,8922.0
2024-01-12 12:20:00,37.26,37.29,37.25,37.27,9736.0,37.0931,37.123,37.0831,37.103,9736.0
2024-01-12 12:25:00,37.28,37.29,37.27,37.29,8319.0,37.113,37.123,37.103,37.123,8319.0
2024-01-12 12:30:00,37.29,37.31,37.28,37.3,6410.0,37.123,37.1429,37.113,37.1329,6410.0
2024-01-12 12:35:00,37.31,37.38,37.31,37.37,13992.0,37.1429,37.2126,37.1429,37.2026,13992.0
2024-01-12 12:40:00,37.38,37.38,37.35,37.36,8445.0,37.2126,37.2126,37.1827,37.1926,8445.0
2024-01-12 12:45:00,37.35,37.38,37.33,37.38,8889.0,37.1827,37.2126,37.1628,37.2126,8889.0
2024-01-12 12:50:00,37.38,37.41,37.37,37.4,17573.0,37.2126,37.2424,37.2026,37.2325,17573.0
2024-01-12 12:55:00,37.4,37.42,37.39,37.4,9040.0,37.2325,37.2524,37.2225,37.2325,9040.0
2024-01-12 13:00:00,37.4,37.45,37.39,37.39,26503.0,37.2325,37.2822,37.2225,37.2225,26503.0
2024-01-12 13:05:00,37.41,37.42,37.38,37.39,6156.0,37.2424,37.2524,37.2126,37.2225,6156.0
2024-01-12 13:10:00,37.39,37.4,37.3,37.31,25637.0,37.2225,37.2325,37.1329,37.1429,25637.0
2024-01-12 13:15:00,37.31,37.33,37.24,37.25,46625.0,37.1429,37.1628,37.0732,37.0831,46625.0
2024-01-12 13:20:00,37.24,37.37,37.24,37.36,13795.0,37.0732,37.2026,37.0732,37.1926,13795.0
2024-01-12 13:25:00,37.36,37.38,37.32,37.33,9622.0,37.1926,37.2126,37.1528,37.1628,9622.0
2024-01-12 13:30:00,37.33,37.34,37.29,37.3,13401.0,37.1628,37.1727,37.123,37.1329,13401.0
2024-01-12 13:35:00,37.32,37.35,37.31,37.34,19403.0,37.1528,37.1827,37.1429,37.1727,19403.0
2024-01-12 13:40:00,37.34,37.34,37.27,37.3,6609.0,37.1727,37.1727,37.103,37.1329,6609.0
2024-01-12 13:45:00,37.29,37.35,37.28,37.34,10349.0,37.123,37.1827,37.113,37.1727,10349.0
2024-01-12 13:50:00,37.35,37.35,37.32,37.34,5719.0,37.1827,37.1827,37.1528,37.1727,5719.0
2024-01-12 13:55:00,37.34,37.38,37.32,37.36,10863.0,37.1727,37.2126,37.1528,37.1926,10863.0
2024-01-12 14:00:00,37.34,37.37,37.32,37.34,8930.0,37.1727,37.2026,37.1528,37.1727,8930.0
2024-01-12 14:05:00,37.34,37.36,37.33,37.35,6925.0,37.1727,37.1926,37.1628,37.1827,6925.0
2024-01-12 14:10:00,37.36,37.38,37.35,37.37,4643.0,37.1926,37.2126,37.1827,37.2026,4643.0
2024-01-12 14:15:00,37.38,37.38,37.36,37.37,6889.0,37.2126,37.2126,37.1926,37.2026,6889.0
2024-01-12 14:20:00,37.37,37.37,37.33,37.34,15876.0,37.2026,37.2026,37.1628,37.1727,15876.0
2024-01-12 14:25:00,37.34,37.35,37.33,37.35,5405.0,37.1727,37.1827,37.1628,37.1827,5405.0
2024-01-12 14:30:00,37.35,37.39,37.35,37.37,10721.0,37.1827,37.2225,37.1827,37.2026,10721.0
2024-01-12 14:35:00,37.36,37.36,37.34,37.36,6141.0,37.1926,37.1926,37.1727,37.1926,6141.0
2024-01-12 14:40:00,37.36,37.38,37.35,37.37,10827.0,37.1926,37.2126,37.1827,37.2026,10827.0
2024-01-12 14:45:00,37.38,37.4,37.37,37.39,11685.0,37.2126,37.2325,37.2026,37.2225,11685.0
2024-01-12 14:50:00,37.39,37.4,37.38,37.39,11076.0,37.2225,37.2325,37.2126,37.2225,11076.0
2024-01-12 14:55:00,37.39,37.39,37.36,37.38,16436.0,37.2225,37.2225,37.1926,37.2126,16436.0
2024-01-12 15:00:00,37.38,37.38,37.34,37.34,12191.0,37.2126,37.2126,37.1727,37.1727,12191.0
2024-01-12 15:05:00,37.34,37.34,37.29,37.29,23060.0,37.1727,37.1727,37.123,37.123,23060.0
2024-01-12 15:10:00,37.29,37.32,37.28,37.31,19644.0,37.123,37.1528,37.113,37.1429,19644.0
2024-01-12 15:15:00,37.31,37.32,37.3,37.32,10212.0,37.1429,37.1528,37.1329,37.1528,10212.0
2024-01-12 15:20:00,37.32,37.32,37.28,37.29,19169.0,37.1528,37.1528,37.113,37.123,19169.0
2024-01-12 15:25:00,37.29,37.31,37.28,37.3,11222.0,37.123,37.1429,37.113,37.1329,11222.0
2024-01-12 15:30:00,37.3,37.32,37.3,37.3,16474.0,37.1329,37.1528,37.1329,37.1329,16474.0
2024-01-12 15:35:00,37.3,37.31,37.29,37.3,15065.0,37.1329,37.1429,37.123,37.1329,15065.0
2024-01-12 15:40:00,37.3,37.32,37.29,37.3,36281.0,37.1329,37.1528,37.123,37.1329,36281.0
2024-01-12 15:45:00,37.29,37.32,37.28,37.29,32623.0,37.123,37.1528,37.113,37.123,32623.0
2024-01-12 15:50:00,37.29,37.3,37.26,37.29,71053.0,37.123,37.1329,37.0931,37.123,71053.0
2024-01-12 15:55:00,37.29,37.29,37.23,37.23,84202.0,37.123,37.123,37.0632,37.0632,84202.0
2024-01-16 09:30:00,36.8,36.82,36.61,36.61,88641.0,36.6352,36.6551,36.446,36.446,88641.0
2024-01-16 09:35:00,36.6,36.65,36.55,36.64,100898.0,36.436,36.4858,36.3863,36.4759,100898.0
2024-01-16 09:40:00,36.64,36.7,36.55,36.64,52521.0,36.4759,36.5356,36.3863,36.4759,52521.0
2024-01-16 09:45:00,36.66,36.86,36.65,36.85,115817.0,36.4958,36.6949,36.4858,36.6849,115817.0
2024-01-16 09:50:00,36.86,37.03,36.84,37.01,86167.0,36.6949,36.8641,36.675,36.8442,86167.0
2024-01-16 09:55:00,37.02,37.05,36.97,37.02,30998.0,36.8542,36.884,36.8044,36.8542,30998.0
2024-01-16 10:00:00,37.01,37.07,36.99,37.05,52543.0,36.8442,36.9039,36.8243,36.884,52543.0
2024-01-16 10:05:00,37.05,37.07,36.99,37.05,13198.0,36.884,36.9039,36.8243,36.884,13198.0
2024-01-16 10:10:00,37.05,37.06,36.99,37.01,13648.0,36.884,36.894,36.8243,36.8442,13648.0
2024-01-16 10:15:00,37.02,37.09,37.02,37.09,15807.0,36.8542,36.9239,36.8542,36.9239,15807.0
2024-01-16 10:20:00,37.09,37.1,37.05,37.06,11843.0,36.9239,36.9338,36.884,36.894,11843.0
2024-01-16 10:25:00,37.07,37.2,37.07,37.16,26148.0,36.9039,37.0334,36.9039,36.9935,26148.0
2024-01-16 10:30:00,37.16,37.16,37.03,37.08,23105.0,36.9935,36.9935,36.8641,36.9139,23105.0
2024-01-16 10:35:00,37.07,37.07,37.0,37.02,11916.0,36.9039,36.9039,36.8343,36.8542,11916.0
2024-01-16 10:40:00,37.02,37.09,37.01,37.03,8509.0,36.8542,36.9239,36.8442,36.8641,8509.0
2024-01-16 10:45:00,37.03,37.11,37.02,37.1,19349.0,36.8641,36.9438,36.8542,36.9338,19349.0
2024-01-16 10:50:00,37.11,37.11,37.05,37.07,7610.0,36.9438,36.9438,36.884,36.9039,7610.0
2024-01-16 10:55:00,37.06,37.1,37.05,37.08,7267.0,36.894,36.9338,36.884,36.9139,7267.0
2024-01-16 11:00:00,37.07,37.08,37.02,37.07,27197.0,36.9039,36.9139,36.8542,36.9039,27197.0
2024-01-16 11:05:00,37.07,37.09,36.98,36.99,84198.0,36.9039,36.9239,36.8143,36.8243,84198.0
2024-01-16 11:10:00,36.98,37.03,36.98,37.02,10739.0,36.8143,36.8641,36.8143,36.8542,10739.0
2024-01-16 11:15:00,37.02,37.03,36.98,37.0,23380.0,36.8542,36.8641,36.8143,36.8343,23380.0
2024-01-16 11:20:00,37.0,37.02,36.88,36.9,65126.0,36.8343,36.8542,36.7148,36.7347,65126.0
2024-01-16 11:25:00,36.91,36.93,36.81,36.81,17800.0,36.7447,36.7646,36.6451,36.6451,17800.0
2024-01-16 11:30:00,36.81,36.91,36.8,36.9,24160.0,36.6451,36.7447,36.6352,36.7347,24160.0
2024-01-16 11:35:00,36.9,36.91,36.8,36.83,12701.0,36.7347,36.7447,36.6352,36.665,12701.0
2024-01-16 11:40:00,36.82,36.83,36.77,36.8,15995.0,36.6551,36.665,36.6053,36.6352,15995.0
2024-01-16 11:45:00,36.8,36.83,36.77,36.78,21867.0,36.6352,36.665,36.6053,36.6152,21867.0
2024-01-16 11:50:00,36.78,36.8,36.71,36.72,21903.0,36.6152,36.6352,36.5456,36.5555,21903.0
2024-01-16 11:55:00,36.72,36.73,36.66,36.66,20072.0,36.5555,36.5655,36.4958,36.4958,20072.0
2024-01-16 12:00:00,36.66,36.68,36.58,36.59,27045.0,36.4958,36.5157,36.4161,36.4261,27045.0
2024-01-16 12:05:00,36.59,36.61,36.54,36.55,23732.0,36.4261,36.446,36.3763,36.3863,23732.0
2024-01-16 12:10:00,36.55,36.57,36.49,36.52,115395.0,36.3863,36.4062,36.3265,36.3564,115395.0
2024-01-16 12:15:00,36.52,36.61,36.52,36.57,38532.0,36.3564,36.446,36.3564,36.4062,38532.0
2024-01-16 12:20:00,36.57,36.61,36.52,36.54,57232.0,36.4062,36.446,36.3564,36.3763,57232.0
2024-01-16 12:25:00,36.54,36.57,36.51,36.55,21167.0,36.3763,36.4062,36.3464,36.3863,21167.0
2024-01-16 12:30:00,36.55,36.62,36.54,36.61,16910.0,36.3863,36.456,36.3763,36.446,16910.0
2024-01-16 12:35:00,36.61,36.61,36.57,36.57,16416.0,36.446,36.446,36.4062,36.4062,16416.0
2024-01-16 12:40:00,36.58,36.59,36.55,36.59,21714.0,36.4161,36.4261,36.3863,36.4261,21714.0
2024-01-16 12:45:00,36.59,36.65,36.58,36.64,19012.0,36.4261,36.4858,36.4161,36.4759,19012.0
2024-01-16 12:50:00,36.64,36.65,36.62,36.63,14859.0,36.4759,36.4858,36.456,36.4659,14859.0
2024-01-16 12:55:00,36.64,36.68,36.64,36.68,6794.0,36.4759,36.5157,36.4759,36.5157,6794.0
2024-01-16 13:00:00,36.68,36.71,36.68,36.71,8844.0,36.5157,36.5456,36.5157,36.5456,8844.0
2024-01-16 13:05:00,36.71,36.73,36.67,36.68,13416.0,36.5456,36.5655,36.5057,36.5157,13416.0
2024-01-16 13:10:00,36.68,36.72,36.67,36.72,8647.0,36.5157,36.5555,36.5057,36.5555,8647.0
2024-01-16 13:15:00,36.72,36.75,36.71,36.71,15874.0,36.5555,36.5854,36.5456,36.5456,15874.0
2024-01-16 13:20:00,36.71,36.72,36.68,36.7,11209.0,36.5456,36.5555,36.5157,36.5356,11209.0
2024-01-16 13:25:00,36.7,36.71,36.68,36.71,7604.0,36.5356,36.5456,36.5157,36.5456,7604.0
2024-01-16 13:30:00,36.72,36.74,36.72,36.73,9093.0,36.5555,36.5754,36.5555,36.5655,9093.0
2024-01-16 13:35:00,36.73,36.75,36.71,36.72,12300.0,36.5655,36.5854,36.5456,36.5555,12300.0
2024-01-16 13:40:00,36.72,36.73,36.68,36.69,9387.0,36.5555,36.5655,36.5157,36.5256,9387.0
2024-01-16 13:45:00,36.69,36.72,36.68,36.71,6387.0,36.5256,36.5555,36.5157,36.5456,6387.0
2024-01-16 13:50:00,36.71,36.74,36.7,36.72,10630.0,36.5456,36.5754,36.5356,36.5555,10630.0
2024-01-16 13:55:00,36.72,36.76,36.71,36.73,11911.0,36.5555,36.5953,36.5456,36.5655,11911.0
2024-01-16 14:00:00,36.72,36.73,36.7,36.72,4859.0,36.5555,36.5655,36.5356,36.5555,4859.0
2024-01-16 14:05:00,36.72,36.72,36.68,36.69,13054.0,36.5555,36.5555,36.5157,36.5256,13054.0
2024-01-16 14:10:00,36.69,36.69,36.64,36.66,11123.0,36.5256,36.5256,36.4759,36.4958,11123.0
2024-01-16 14:15:00,36.66,36.68,36.64,36.65,13130.0,36.4958,36.5157,36.4759,36.4858,13130.0
2024-01-16 14:20:00,36.65,36.67,36.65,36.67,8976.0,36.4858,36.5057,36.4858,36.5057,8976.0
2024-01-16 14:25:00,36.66,36.67,36.62,36.64,18641.0,36.4958,36.5057,36.456,36.4759,18641.0
2024-01-16 14:30:00,36.64,36.67,36.63,36.66,18554.0,36.4759,36.5057,36.4659,36.4958,18554.0
2024-01-16 14:35:00,36.66,36.69,36.64,36.69,9475.0,36.4958,36.5256,36.4759,36.5256,9475.0
2024-01-16 14:40:00,36.69,36.72,36.68,36.72,9772.0,36.5256,36.5555,36.5157,36.5555,9772.0
2024-01-16 14:45:00,36.71,36.72,36.68,36.69,15504.0,36.5456,36.5555,36.5157,36.5256,15504.0
2024-01-16 14:50:00,36.69,36.69,36.65,36.66,13699.0,36.5256,36.5256,36.4858,36.4958,13699.0
2024-01-16 14:55:00,36.66,36.67,36.63,36.65,19513.0,36.4958,36.5057,36.4659,36.4858,19513.0
2024-01-16 15:00:00,36.65,36.65,36.56,36.57,24144.0,36.4858,36.4858,36.3962,36.4062,24144.0
2024-01-16 15:05:00,36.57,36.59,36.54,36.59,30469.0,36.4062,36.4261,36.3763,36.4261,30469.0
2024-01-16 15:10:00,36.59,36.62,36.51,36.51,39860.0,36.4261,36.456,36.3464,36.3464,39860.0
2024-01-16 15:15:00,36.51,36.54,36.5,36.54,27087.0,36.3464,36.3763,36.3365,36.3763,27087.0
2024-01-16 15:20:00,36.54,36.54,36.45,36.45,43884.0,36.3763,36.3763,36.2867,36.2867,43884.0
2024-01-16 15:25:00,36.45,36.47,36.43,36.44,29604.0,36.2867,36.3066,36.2668,36.2768,29604.0
2024-01-16 15:30:00,36.44,36.5,36.43,36.5,42807.0,36.2768,36.3365,36.2668,36.3365,42807.0
2024-01-16 15:35:00,36.49,36.49,36.45,36.48,37036.0,36.3265,36.3265,36.2867,36.3166,37036.0
2024-01-16 15:40:00,36.48,36.48,36.44,36.45,47343.0,36.3166,36.3166,36.2768,36.2867,47343.0
2024-01-16 15:45:00,36.45,36.46,36.38,36.43,60014.0,36.2867,36.2967,36.217,36.2668,60014.0
2024-01-16 15:50:00,36.43,36.5,36.41,36.48,117605.0,36.2668,36.3365,36.2469,36.3166,117605.0
2024-01-16 15:55:00,36.48,36.56,36.48,36.54,263195.0,36.3166,36.3962,36.3166,36.3763,263195.0
2024-01-17 09:30:00,35.69,35.84,35.34,35.64,111222.0,35.5301,35.6795,35.1817,35.4803,111222.0
2024-01-17 09:35:00,35.63,35.79,35.61,35.62,55453.0,35.4704,35.6297,35.4505,35.4604,55453.0
2024-01-17 09:40:00,35.62,35.66,35.52,35.6,61525.0,35.4604,35.5003,35.3609,35.4405,61525.0
2024-01-17 09:45:00,35.6,35.86,35.58,35.86,74379.0,35.4405,35.6994,35.4206,35.6994,74379.0
2024-01-17 09:50:00,35.86,35.94,35.79,35.93,51269.0,35.6994,35.779,35.6297,35.769,51269.0
2024-01-17 09:55:00,35.91,35.92,35.81,35.84,60251.0,35.7491,35.7591,35.6496,35.6795,60251.0
2024-01-17 10:00:00,35.84,35.96,35.78,35.94,40785.0,35.6795,35.7989,35.6197,35.779,40785.0
2024-01-17 10:05:00,35.93,35.97,35.79,35.79,27596.0,35.769,35.8089,35.6297,35.6297,27596.0
2024-01-17 10:10:00,35.76,35.86,35.72,35.82,31613.0,35.5998,35.6994,35.56,35.6595,31613.0
2024-01-17 10:15:00,35.81,35.85,35.76,35.78,18121.0,35.6496,35.6894,35.5998,35.6197,18121.0
2024-01-17 10:20:00,35.78,35.81,35.75,35.78,14764.0,35.6197,35.6496,35.5899,35.6197,14764.0
2024-01-17 10:25:00,35.77,35.77,35.71,35.77,19942.0,35.6098,35.6098,35.55,35.6098,19942.0
2024-01-17 10:30:00,35.76,35.78,35.71,35.73,56020.0,35.5998,35.6197,35.55,35.5699,56020.0
2024-01-17 10:35:00,35.72,35.78,35.67,35.77,26890.0,35.56,35.6197,35.5102,35.6098,26890.0
2024-01-17 10:40:00,35.78,35.78,35.73,35.75,28431.0,35.6197,35.6197,35.5699,35.5899,28431.0
2024-01-17 10:45:00,35.75,35.82,35.73,35.79,35961.0,35.5899,35.6595,35.5699,35.6297,35961.0
2024-01-17 10:50:00,35.79,35.8,35.76,35.77,40720.0,35.6297,35.6396,35.5998,35.6098,40720.0
2024-01-17 10:55:00,35.78,35.82,35.78,35.82,30609.0,35.6197,35.6595,35.6197,35.6595,30609.0
2024-01-17 11:00:00,35.81,35.85,35.77,35.83,31002.0,35.6496,35.6894,35.6098,35.6695,31002.0
2024-01-17 11:05:00,35.84,35.88,35.83,35.87,23442.0,35.6795,35.7193,35.6695,35.7093,23442.0
2024-01-17 11:10:00,35.87,35.9,35.81,35.83,51490.0,35.7093,35.7392,35.6496,35.6695,51490.0
2024-01-17 11:15:00,35.84,35.95,35.82,35.94,55173.0,35.6795,35.789,35.6595,35.779,55173.0
2024-01-17 11:20:00,35.94,35.96,35.91,35.96,25888.0,35.779,35.7989,35.7491,35.7989,25888.0
2024-01-17 11:25:00,35.97,36.01,35.95,35.96,35246.0,35.8089,35.8487,35.789,35.7989,35246.0
2024-01-17 11:30:00,35.95,35.95,35.9,35.94,13262.0,35.789,35.789,35.7392,35.779,13262.0
2024-01-17 11:35:00,35.94,35.95,35.9,35.95,51394.0,35.779,35.789,35.7392,35.789,51394.0
2024-01-17 11:40:00,35.94,35.97,35.9,35.91,24206.0,35.779,35.8089,35.7392,35.7491,24206.0
2024-01-17 11:45:00,35.91,35.94,35.77,35.79,26495.0,35.7491,35.779,35.6098,35.6297,26495.0
2024-01-17 11:50:00,35.79,35.83,35.77,35.77,19704.0,35.6297,35.6695,35.6098,35.6098,19704.0
2024-01-17 11:55:00,35.76,35.79,35.75,35.77,19797.0,35.5998,35.6297,35.5899,35.6098,19797.0
2024-01-17 12:00:00,35.76,35.79,35.74,35.79,68190.0,35.5998,35.6297,35.5799,35.6297,68190.0
2024-01-17 12:05:00,35.79,35.82,35.77,35.79,16147.0,35.6297,35.6595,35.6098,35.6297,16147.0
2024-01-17 12:10:00,35.78,35.78,35.7,35.72,17677.0,35.6197,35.6197,35.5401,35.56,17677.0
2024-01-17 12:15:00,35.72,35.78,35.71,35.77,16645.0,35.56,35.6197,35.55,35.6098,16645.0
2024-01-17 12:20:00,35.77,35.84,35.76,35.77,95105.0,35.6098,35.6795,35.5998,35.6098,95105.0
2024-01-17 12:25:00,35.77,35.78,35.72,35.76,12048.0,35.6098,35.6197,35.56,35.5998,12048.0
2024-01-17 12:30:00,35.76,35.84,35.75,35.84,33103.0,35.5998,35.6795,35.5899,35.6795,33103.0
2024-01-17 12:35:00,35.84,35.88,35.82,35.85,9791.0,35.6795,35.7193,35.6595,35.6894,9791.0
2024-01-17 12:40:00,35.84,35.87,35.82,35.84,12123.0,35.6795,35.7093,35.6595,35.6795,12123.0
2024-01-17 12:45:00,35.84,35.85,35.83,35.84,7485.0,35.6795,35.6894,35.6695,35.6795,7485.0
2024-01-17 12:50:00,35.84,35.85,35.81,35.82,15169.0,35.6795,35.6894,35.6496,35.6595,15169.0
2024-01-17 12:55:00,35.82,35.83,35.81,35.82,7894.0,35.6595,35.6695,35.6496,35.6595,7894.0
2024-01-17 13:00:00,35.82,35.84,35.81,35.84,12738.0,35.6595,35.6795,35.6496,35.6795,12738.0
2024-01-17 13:05:00,35.84,35.9,35.84,35.87,24097.0,35.6795,35.7392,35.6795,35.7093,24097.0
2024-01-17 13:10:00,35.87,35.87,35.82,35.82,20711.0,35.7093,35.7093,35.6595,35.6595,20711.0
2024-01-17 13:15:00,35.81,35.84,35.79,35.84,14812.0,35.6496,35.6795,35.6297,35.6795,14812.0
2024-01-17 13:20:00,35.83,35.84,35.79,35.82,13639.0,35.6695,35.6795,35.6297,35.6595,13639.0
2024-01-17 13:25:00,35.83,35.86,35.81,35.85,6850.0,35.6695,35.6994,35.6496,35.6894,6850.0
2024-01-17 13:30:00,35.85,35.85,35.82,35.84,7424.0,35.6894,35.6894,35.6595,35.6795,7424.0
2024-01-17 13:35:00,35.84,35.9,35.83,35.88,15288.0,35.6795,35.7392,35.6695,35.7193,15288.0
2024-01-17 13:40:00,35.87,35.89,35.85,35.89,6343.0,35.7093,35.7292,35.6894,35.7292,6343.0
2024-01-17 13:45:00,35.89,35.92,35.87,35.9,12881.0,35.7292,35.7591,35.7093,35.7392,12881.0
2024-01-17 13:50:00,35.91,35.91,35.86,35.87,11442.0,35.7491,35.7491,35.6994,35.7093,11442.0
2024-01-17 13:55:00,35.87,35.9,35.83,35.87,23979.0,35.7093,35.7392,35.6695,35.7093,23979.0
2024-01-17 14:00:00,35.86,35.89,35.8,35.84,49901.0,35.6994,35.7292,35.6396,35.6795,49901.0
2024-01-17 14:05:00,35.84,35.89,35.84,35.89,25639.0,35.6795,35.7292,35.6795,35.7292,25639.0
2024-01-17 14:10:00,35.9,35.9,35.87,35.89,12612.0,35.7392,35.7392,35.7093,35.7292,12612.0
2024-01-17 14:15:00,35.89,35.92,35.88,35.91,20832.0,35.7292,35.7591,35.7193,35.7491,20832.0
2024-01-17 14:20:00,35.91,35.99,35.9,35.98,24050.0,35.7491,35.8288,35.7392,35.8188,24050.0
2024-01-17 14:25:00,35.98,35.99,35.94,35.95,9722.0,35.8188,35.8288,35.779,35.789,9722.0
2024-01-17 14:30:00,35.96,35.99,35.96,35.99,8024.0,35.7989,35.8288,35.7989,35.8288,8024.0
2024-01-17 14:35:00,36.0,36.0,35.98,35.98,5948.0,35.8387,35.8387,35.8188,35.8188,5948.0
2024-01-17 14:40:00,35.98,36.01,35.95,36.01,21670.0,35.8188,35.8487,35.789,35.8487,21670.0
2024-01-17 14:45:00,36.01,36.01,35.95,35.95,15446.0,35.8487,35.8487,35.789,35.789,15446.0
2024-01-17 14:50:00,35.96,35.97,35.93,35.95,16115.0,35.7989,35.8089,35.769,35.789,16115.0
2024-01-17 14:55:00,35.95,35.99,35.94,35.97,9435.0,35.789,35.8288,35.779,35.8089,9435.0
2024-01-17 15:00:00,35.96,35.96,35.9,35.91,12185.0,35.7989,35.7989,35.7392,35.7491,12185.0
2024-01-17 15:05:00,35.91,35.95,35.89,35.91,30788.0,35.7491,35.789,35.7292,35.7491,30788.0
2024-01-17 15:10:00,35.91,35.93,35.89,35.89,26794.0,35.7491,35.769,35.7292,35.7292,26794.0
2024-01-17 15:15:00,35.89,35.92,35.87,35.92,14409.0,35.7292,35.7591,35.7093,35.7591,14409.0
2024-01-17 15:20:00,35.91,35.92,35.9,35.9,5688.0,35.7491,35.7591,35.7392,35.7392,5688.0
2024-01-17 15:25:00,35.89,35.92,35.88,35.9,16218.0,35.7292,35.7591,35.7193,35.7392,16218.0
2024-01-17 15:30:00,35.9,35.9,35.86,35.87,16468.0,35.7392,35.7392,35.6994,35.7093,16468.0
2024-01-17 15:35:00,35.87,35.88,35.82,35.86,59717.0,35.7093,35.7193,35.6595,35.6994,59717.0
2024-01-17 15:40:00,35.86,35.88,35.85,35.86,44698.0,35.6994,35.7193,35.6894,35.6994,44698.0
2024-01-17 15:45:00,35.87,35.9,35.86,35.89,38590.0,35.7093,35.7392,35.6994,35.7292,38590.0
2024-01-17 15:50:00,35.9,35.92,35.88,35.88,122468.0,35.7392,35.7591,35.7193,35.7193,122468.0
2024-01-17 15:55:00,35.89,35.91,35.88,35.91,161279.0,35.7292,35.7491,35.7193,35.7491,161279.0
2024-01-18 09:30:00,36.32,36.54,36.21,36.24,35900.0,36.1573,36.3763,36.0478,36.0777,35900.0
2024-01-18 09:35:00,36.19,36.24,36.13,36.17,18023.0,36.0279,36.0777,35.9682,36.008,18023.0
2024-01-18 09:40:00,36.17,36.23,36.04,36.06,37122.0,36.008,36.0677,35.8786,35.8985,37122.0
2024-01-18 09:45:00,36.05,36.06,35.82,35.85,31156.0,35.8885,35.8985,35.6595,35.6894,31156.0
2024-01-18 09:50:00,35.85,36.02,35.84,35.9,32267.0,35.6894,35.8586,35.6795,35.7392,32267.0
2024-01-18 09:55:00,35.9,35.9,35.8,35.8,24004.0,35.7392,35.7392,35.6396,35.6396,24004.0
2024-01-18 10:00:00,35.81,35.91,35.79,35.89,25968.0,35.6496,35.7491,35.6297,35.7292,25968.0
2024-01-18 10:05:00,35.9,36.01,35.9,35.97,28438.0,35.7392,35.8487,35.7392,35.8089,28438.0
2024-01-18 10:10:00,35.97,36.06,35.96,36.03,30177.0,35.8089,35.8985,35.7989,35.8686,30177.0
2024-01-18 10:15:00,36.03,36.05,35.95,35.96,14427.0,35.8686,35.8885,35.789,35.7989,14427.0
2024-01-18 10:20:00,35.97,36.11,35.97,36.09,36549.0,35.8089,35.9482,35.8089,35.9283,36549.0
2024-01-18 10:25:00,36.09,36.12,36.06,36.09,24750.0,35.9283,35.9582,35.8985,35.9283,24750.0
2024-01-18 10:30:00,36.09,36.17,36.09,36.16,33434.0,35.9283,36.008,35.9283,35.998,33434.0
2024-01-18 10:35:00,36.17,36.26,36.17,36.25,40630.0,36.008,36.0976,36.008,36.0876,40630.0
2024-01-18 10:40:00,36.24,36.27,36.23,36.25,21807.0,36.0777,36.1075,36.0677,36.0876,21807.0
2024-01-18 10:45:00,36.24,36.24,36.02,36.04,52141.0,36.0777,36.0777,35.8586,35.8786,52141.0
2024-01-18 10:50:00,36.04,36.1,36.01,36.08,10655.0,35.8786,35.9383,35.8487,35.9184,10655.0
2024-01-18 10:55:00,36.07,36.07,35.95,35.97,14741.0,35.9084,35.9084,35.789,35.8089,14741.0
2024-01-18 11:00:00,35.96,35.98,35.92,35.93,11436.0,35.7989,35.8188,35.7591,35.769,11436.0
2024-01-18 11:05:00,35.93,35.95,35.91,35.94,5940.0,35.769,35.789,35.7491,35.779,5940.0
2024-01-18 11:10:00,35.94,35.95,35.89,35.9,12036.0,35.779,35.789,35.7292,35.7392,12036.0
2024-01-18 11:15:00,35.9,35.95,35.89,35.95,14881.0,35.7392,35.789,35.7292,35.789,14881.0
2024-01-18 11:20:00,35.94,35.98,35.9,35.97,21349.0,35.779,35.8188,35.7392,35.8089,21349.0
2024-01-18 11:25:00,35.97,36.02,35.92,36.02,26806.0,35.8089,35.8586,35.7591,35.8586,26806.0
2024-01-18 11:30:00,36.01,36.1,36.01,36.09,41502.0,35.8487,35.9383,35.8487,35.9283,41502.0
2024-01-18 11:35:00,36.09,36.13,36.08,36.12,9736.0,35.9283,35.9682,35.9184,35.9582,9736.0
2024-01-18 11:40:00,36.12,36.18,36.12,36.16,24857.0,35.9582,36.0179,35.9582,35.998,24857.0
2024-01-18 11:45:00,36.16,36.16,36.04,36.07,27346.0,35.998,35.998,35.8786,35.9084,27346.0
2024-01-18 11:50:00,36.06,36.09,36.05,36.08,6340.0,35.8985,35.9283,35.8885,35.9184,6340.0
2024-01-18 11:55:00,36.08,36.12,36.05,36.08,13767.0,35.9184,35.9582,35.8885,35.9184,13767.0
2024-01-18 12:00:00,36.08,36.1,36.03,36.05,22873.0,35.9184,35.9383,35.8686,35.8885,22873.0
2024-01-18 12:05:00,36.05,36.09,36.04,36.06,15179.0,35.8885,35.9283,35.8786,35.8985,15179.0
2024-01-18 12:10:00,36.06,36.08,36.01,36.02,15919.0,35.8985,35.9184,35.8487,35.8586,15919.0
2024-01-18 12:15:00,36.02,36.1,36.01,36.09,17932.0,35.8586,35.9383,35.8487,35.9283,17932.0
2024-01-18 12:20:00,36.09,36.13,36.09,36.12,7159.0,35.9283,35.9682,35.9283,35.9582,7159.0
2024-01-18 12:25:00,36.13,36.17,36.1,36.12,87110.0,35.9682,36.008,35.9383,35.9582,87110.0
2024-01-18 12:30:00,36.13,36.15,36.11,36.14,13470.0,35.9682,35.9881,35.9482,35.9781,13470.0
2024-01-18 12:35:00,36.14,36.15,36.1,36.15,18949.0,35.9781,35.9881,35.9383,35.9881,18949.0
2024-01-18 12:40:00,36.14,36.14,36.07,36.1,13934.0,35.9781,35.9781,35.9084,35.9383,13934.0
2024-01-18 12:45:00,36.09,36.14,36.09,36.14,14635.0,35.9283,35.9781,35.9283,35.9781,14635.0
2024-01-18 12:50:00,36.14,36.14,36.08,36.12,11896.0,35.9781,35.9781,35.9184,35.9582,11896.0
2024-01-18 12:55:00,36.12,36.14,36.1,36.11,11579.0,35.9582,35.9781,35.9383,35.9482,11579.0
2024-01-18 13:00:00,36.11,36.12,36.07,36.11,14381.0,35.9482,35.9582,35.9084,35.9482,14381.0
2024-01-18 13:05:00,36.11,36.13,36.08,36.11,15164.0,35.9482,35.9682,35.9184,35.9482,15164.0
2024-01-18 13:10:00,36.11,36.13,36.04,36.07,23920.0,35.9482,35.9682,35.8786,35.9084,23920.0
2024-01-18 13:15:00,36.06,36.07,35.97,35.97,11904.0,35.8985,35.9084,35.8089,35.8089,11904.0
2024-01-18 13:20:00,35.96,35.98,35.95,35.98,4439.0,35.7989,35.8188,35.789,35.8188,4439.0
2024-01-18 13:25:00,35.98,36.01,35.98,36.0,8330.0,35.8188,35.8487,35.8188,35.8387,8330.0
2024-01-18 13:30:00,36.0,36.0,35.97,35.98,6010.0,35.8387,35.8387,35.8089,35.8188,6010.0
2024-01-18 13:35:00,35.98,35.99,35.96,35.99,4386.0,35.8188,35.8288,35.7989,35.8288,4386.0
2024-01-18 13:40:00,36.0,36.02,35.99,36.02,4769.0,35.8387,35.8586,35.8288,35.8586,4769.0
2024-01-18 13:45:00,36.01,36.04,36.01,36.01,7445.0,35.8487,35.8786,35.8487,35.8487,7445.0
2024-01-18 13:50:00,36.01,36.02,36.0,36.02,5546.0,35.8487,35.8586,35.8387,35.8586,5546.0
2024-01-18 13:55:00,36.02,36.05,36.02,36.05,5027.0,35.8586,35.8885,35.8586,35.8885,5027.0
2024-01-18 14:00:00,36.05,36.09,36.05,36.09,4052.0,35.8885,35.9283,35.8885,35.9283,4052.0
2024-01-18 14:05:00,36.09,36.1,36.05,36.09,28415.0,35.9283,35.9383,35.8885,35.9283,28415.0
2024-01-18 14:10:00,36.08,36.09,36.06,36.09,16158.0,35.9184,35.9283,35.8985,35.9283,16158.0
2024-01-18 14:15:00,36.09,36.18,36.08,36.18,36241.0,35.9283,36.0179,35.9184,36.0179,36241.0
2024-01-18 14:20:00,36.18,36.25,36.17,36.25,19924.0,36.0179,36.0876,36.008,36.0876,19924.0
2024-01-18 14:25:00,36.25,36.29,36.23,36.26,42699.0,36.0876,36.1274,36.0677,36.0976,42699.0
2024-01-18 14:30:00,36.26,36.38,36.25,36.38,89310.0,36.0976,36.217,36.0876,36.217,89310.0
2024-01-18 14:35:00,36.38,36.41,36.38,36.39,38261.0,36.217,36.2469,36.217,36.227,38261.0
2024-01-18 14:40:00,36.4,36.45,36.38,36.45,91222.0,36.2369,36.2867,36.217,36.2867,91222.0
2024-01-18 14:45:00,36.45,36.47,36.38,36.38,48040.0,36.2867,36.3066,36.217,36.217,48040.0
2024-01-18 14:50:00,36.38,36.45,36.36,36.42,32014.0,36.217,36.2867,36.1971,36.2569,32014.0
2024-01-18 14:55:00,36.41,36.42,36.39,36.4,9153.0,36.2469,36.2569,36.227,36.2369,9153.0
2024-01-18 15:00:00,36.4,36.45,36.37,36.43,26529.0,36.2369,36.2867,36.2071,36.2668,26529.0
2024-01-18 15:05:00,36.43,36.51,36.42,36.51,18210.0,36.2668,36.3464,36.2569,36.3464,18210.0
2024-01-18 15:10:00,36.51,36.51,36.46,36.47,13090.0,36.3464,36.3464,36.2967,36.3066,13090.0
2024-01-18 15:15:00,36.47,36.51,36.46,36.51,24596.0,36.3066,36.3464,36.2967,36.3464,24596.0
2024-01-18 15:20:00,36.52,36.55,36.51,36.55,17546.0,36.3564,36.3863,36.3464,36.3863,17546.0
2024-01-18 15:25:00,36.55,36.62,36.55,36.61,38188.0,36.3863,36.456,36.3863,36.446,38188.0
2024-01-18 15:30:00,36.61,36.61,36.52,36.54,26073.0,36.446,36.446,36.3564,36.3763,26073.0
2024-01-18 15:35:00,36.54,36.54,36.48,36.48,31454.0,36.3763,36.3763,36.3166,36.3166,31454.0
2024-01-18 15:40:00,36.48,36.5,36.45,36.48,28600.0,36.3166,36.3365,36.2867,36.3166,28600.0
2024-01-18 15:45:00,36.48,36.51,36.46,36.48,33817.0,36.3166,36.3464,36.2967,36.3166,33817.0
2024-01-18 15:50:00,36.48,36.5,36.43,36.44,89696.0,36.3166,36.3365,36.2668,36.2768,89696.0
2024-01-18 15:55:00,36.44,36.52,36.43,36.5,136781.0,36.2768,36.3564,36.2668,36.3365,136781.0
2024-01-19 09:30:00,35.66,35.82,35.6,35.68,110819.0,35.5003,35.6595,35.4405,35.5202,110819.0
2024-01-19 09:35:00,35.66,35.66,35.5,35.52,63868.0,35.5003,35.5003,35.341,35.3609,63868.0
2024-01-19 09:40:00,35.51,35.59,35.46,35.58,48687.0,35.3509,35.4306,35.3012,35.4206,48687.0
2024-01-19 09:45:00,35.57,35.66,35.47,35.49,47021.0,35.4107,35.5003,35.3111,35.331,47021.0
2024-01-19 09:50:00,35.48,35.66,35.48,35.65,51199.0,35.3211,35.5003,35.3211,35.4903,51199.0
2024-01-19 09:55:00,35.65,35.66,35.62,35.62,23681.0,35.4903,35.5003,35.4604,35.4604,23681.0
2024-01-19 10:00:00,35.63,35.68,35.51,35.61,41228.0,35.4704,35.5202,35.3509,35.4505,41228.0
2024-01-19 10:05:00,35.61,35.61,35.46,35.51,47690.0,35.4505,35.4505,35.3012,35.3509,47690.0
2024-01-19 10:10:00,35.5,35.54,35.44,35.48,21684.0,35.341,35.3808,35.2812,35.3211,21684.0
2024-01-19 10:15:00,35.48,35.54,35.46,35.5,19527.0,35.3211,35.3808,35.3012,35.341,19527.0
2024-01-19 10:20:00,35.49,35.51,35.38,35.4,27062.0,35.331,35.3509,35.2215,35.2414,27062.0
2024-01-19 10:25:00,35.4,35.4,35.35,35.36,14188.0,35.2414,35.2414,35.1916,35.2016,14188.0
2024-01-19 10:30:00,35.35,35.4,35.34,35.37,16144.0,35.1916,35.2414,35.1817,35.2116,16144.0
2024-01-19 10:35:00,35.37,35.42,35.36,35.42,19404.0,35.2116,35.2613,35.2016,35.2613,19404.0
2024-01-19 10:40:00,35.42,35.52,35.4,35.43,32165.0,35.2613,35.3609,35.2414,35.2713,32165.0
2024-01-19 10:45:00,35.45,35.52,35.44,35.48,13441.0,35.2912,35.3609,35.2812,35.3211,13441.0
2024-01-19 10:50:00,35.5,35.52,35.45,35.52,23153.0,35.341,35.3609,35.2912,35.3609,23153.0
2024-01-19 10:55:00,35.51,35.56,35.49,35.55,15547.0,35.3509,35.4007,35.331,35.3907,15547.0
2024-01-19 11:00:00,35.55,35.63,35.54,35.6,22587.0,35.3907,35.4704,35.3808,35.4405,22587.0
2024-01-19 11:05:00,35.59,35.63,35.58,35.62,10355.0,35.4306,35.4704,35.4206,35.4604,10355.0
2024-01-19 11:10:00,35.62,35.65,35.61,35.65,19994.0,35.4604,35.4903,35.4505,35.4903,19994.0
2024-01-19 11:15:00,35.65,35.68,35.65,35.66,11423.0,35.4903,35.5202,35.4903,35.5003,11423.0
2024-01-19 11:20:00,35.66,35.72,35.66,35.7,34266.0,35.5003,35.56,35.5003,35.5401,34266.0
2024-01-19 11:25:00,35.7,35.73,35.65,35.68,31064.0,35.5401,35.5699,35.4903,35.5202,31064.0
2024-01-19 11:30:00,35.68,35.68,35.64,35.66,15203.0,35.5202,35.5202,35.4803,35.5003,15203.0
2024-01-19 11:35:00,35.66,35.71,35.64,35.71,16205.0,35.5003,35.55,35.4803,35.55,16205.0
2024-01-19 11:40:00,35.71,35.71,35.67,35.7,14616.0,35.55,35.55,35.5102,35.5401,14616.0
2024-01-19 11:45:00,35.7,35.7,35.64,35.67,32442.0,35.5401,35.5401,35.4803,35.5102,32442.0
2024-01-19 11:50:00,35.67,35.68,35.63,35.64,17292.0,35.5102,35.5202,35.4704,35.4803,17292.0
2024-01-19 11:55:00,35.64,35.68,35.63,35.67,13419.0,35.4803,35.5202,35.4704,35.5102,13419.0
2024-01-19 12:00:00,35.68,35.68,35.61,35.62,11630.0,35.5202,35.5202,35.4505,35.4604,11630.0
2024-01-19 12:05:00,35.62,35.63,35.59,35.62,9714.0,35.4604,35.4704,35.4306,35.4604,9714.0
2024-01-19 12:10:00,35.62,35.67,35.62,35.66,7831.0,35.4604,35.5102,35.4604,35.5003,7831.0
2024-01-19 12:15:00,35.66,35.67,35.64,35.66,7110.0,35.5003,35.5102,35.4803,35.5003,7110.0
2024-01-19 12:20:00,35.65,35.74,35.64,35.73,15030.0,35.4903,35.5799,35.4803,35.5699,15030.0
2024-01-19 12:25:00,35.73,35.92,35.72,35.83,103180.0,35.5699,35.7591,35.56,35.6695,103180.0
2024-01-19 12:30:00,35.82,35.98,35.8,35.98,58615.0,35.6595,35.8188,35.6396,35.8188,58615.0
2024-01-19 12:35:00,35.98,36.17,35.93,36.14,51949.0,35.8188,36.008,35.769,35.9781,51949.0
2024-01-19 12:40:00,36.14,36.14,36.02,36.02,27354.0,35.9781,35.9781,35.8586,35.8586,27354.0
2024-01-19 12:45:00,36.02,36.13,36.01,36.09,18681.0,35.8586,35.9682,35.8487,35.9283,18681.0
2024-01-19 12:50:00,36.1,36.12,36.09,36.11,23002.0,35.9383,35.9582,35.9283,35.9482,23002.0
2024-01-19 12:55:00,36.1,36.11,36.01,36.05,22591.0,35.9383,35.9482,35.8487,35.8885,22591.0
2024-01-19 13:00:00,36.05,36.09,36.03,36.05,33413.0,35.8885,35.9283,35.8686,35.8885,33413.0
2024-01-19 13:05:00,36.05,36.07,36.02,36.02,29596.0,35.8885,35.9084,35.8586,35.8586,29596.0
2024-01-19 13:10:00,36.02,36.02,35.95,35.97,18257.0,35.8586,35.8586,35.789,35.8089,18257.0
2024-01-19 13:15:00,35.97,35.98,35.93,35.97,13180.0,35.8089,35.8188,35.769,35.8089,13180.0
2024-01-19 13:20:00,35.97,36.01,35.96,35.99,19042.0,35.8089,35.8487,35.7989,35.8288,19042.0
2024-01-19 13:25:00,35.99,36.0,35.94,35.98,20442.0,35.8288,35.8387,35.779,35.8188,20442.0
2024-01-19 13:30:00,35.98,35.99,35.94,35.95,15668.0,35.8188,35.8288,35.779,35.789,15668.0
2024-01-19 13:35:00,35.96,35.97,35.9,35.91,14553.0,35.7989,35.8089,35.7392,35.7491,14553.0
2024-01-19 13:40:00,35.91,35.92,35.87,35.89,7009.0,35.7491,35.7591,35.7093,35.7292,7009.0
2024-01-19 13:45:00,35.88,35.93,35.87,35.91,14018.0,35.7193,35.769,35.7093,35.7491,14018.0
2024-01-19 13:50:00,35.91,35.92,35.88,35.9,10025.0,35.7491,35.7591,35.7193,35.7392,10025.0
2024-01-19 13:55:00,35.9,35.91,35.89,35.91,11712.0,35.7392,35.7491,35.7292,35.7491,11712.0
2024-01-19 14:00:00,35.91,35.98,35.9,35.94,21679.0,35.7491,35.8188,35.7392,35.779,21679.0
2024-01-19 14:05:00,35.94,35.97,35.92,35.93,12199.0,35.779,35.8089,35.7591,35.769,12199.0
2024-01-19 14:10:00,35.93,35.94,35.9,35.93,13057.0,35.769,35.779,35.7392,35.769,13057.0
2024-01-19 14:15:00,35.93,35.93,35.89,35.91,7685.0,35.769,35.769,35.7292,35.7491,7685.0
2024-01-19 14:20:00,35.91,35.93,35.9,35.93,12632.0,35.7491,35.769,35.7392,35.769,12632.0
2024-01-19 14:25:00,35.93,35.96,35.92,35.95,18862.0,35.769,35.7989,35.7591,35.789,18862.0
2024-01-19 14:30:00,35.95,35.96,35.93,35.95,8145.0,35.789,35.7989,35.769,35.789,8145.0
2024-01-19 14:35:00,35.95,35.97,35.93,35.96,6798.0,35.789,35.8089,35.769,35.7989,6798.0
2024-01-19 14:40:00,35.97,35.98,35.95,35.95,10412.0,35.8089,35.8188,35.789,35.789,10412.0
2024-01-19 14:45:00,35.95,35.96,35.91,35.94,9935.0,35.789,35.7989,35.7491,35.779,9935.0
2024-01-19 14:50:00,35.95,35.95,35.9,35.91,12293.0,35.789,35.789,35.7392,35.7491,12293.0
2024-01-19 14:55:00,35.92,35.95,35.92,35.95,13971.0,35.7591,35.789,35.7591,35.789,13971.0
2024-01-19 15:00:00,35.95,35.96,35.91,35.94,22910.0,35.789,35.7989,35.7491,35.779,22910.0
2024-01-19 15:05:00,35.94,35.96,35.93,35.95,8481.0,35.779,35.7989,35.769,35.789,8481.0
2024-01-19 15:10:00,35.96,35.98,35.95,35.95,18849.0,35.7989,35.8188,35.789,35.789,18849.0
2024-01-19 15:15:00,35.95,35.96,35.88,35.91,21231.0,35.789,35.7989,35.7193,35.7491,21231.0
2024-01-19 15:20:00,35.91,35.94,35.88,35.89,30745.0,35.7491,35.779,35.7193,35.7292,30745.0
2024-01-19 15:25:00,35.89,35.96,35.89,35.95,15954.0,35.7292,35.7989,35.7292,35.789,15954.0
2024-01-19 15:30:00,35.95,35.97,35.93,35.95,24243.0,35.789,35.8089,35.769,35.789,24243.0
2024-01-19 15:35:00,35.95,35.96,35.88,35.89,18867.0,35.789,35.7989,35.7193,35.7292,18867.0
2024-01-19 15:40:00,35.89,35.9,35.88,35.89,31002.0,35.7292,35.7392,35.7193,35.7292,31002.0
2024-01-19 15:45:00,35.89,35.9,35.87,35.9,49780.0,35.7292,35.7392,35.7093,35.7392,49780.0
2024-01-19 15:50:00,35.9,35.96,35.89,35.95,82887.0,35.7392,35.7989,35.7292,35.789,82887.0
2024-01-19 15:55:00,35.95,35.96,35.92,35.93,142371.0,35.789,35.7989,35.7591,35.769,142371.0
2024-01-22 09:30:00,34.5,34.86,34.42,34.8,149772.0,34.3455,34.7038,34.2658,34.6441,149772.0
2024-01-22 09:35:00,34.81,35.21,34.8,35.1,87103.0,34.6541,35.0523,34.6441,34.9428,87103.0
2024-01-22 09:40:00,35.1,35.11,34.86,34.95,73364.0,34.9428,34.9527,34.7038,34.7934,73364.0
2024-01-22 09:45:00,34.94,34.98,34.85,34.97,78067.0,34.7835,34.8233,34.6939,34.8133,78067.0
2024-01-22 09:50:00,34.97,35.01,34.79,34.83,47288.0,34.8133,34.8532,34.6342,34.674,47288.0
2024-01-22 09:55:00,34.84,34.89,34.79,34.84,22258.0,34.6839,34.7337,34.6342,34.6839,22258.0
2024-01-22 10:00:00,34.84,34.98,34.84,34.84,39905.0,34.6839,34.8233,34.6839,34.6839,39905.0
2024-01-22 10:05:00,34.85,34.97,34.81,34.82,49113.0,34.6939,34.8133,34.6541,34.664,49113.0
2024-01-22 10:10:00,34.82,34.84,34.74,34.83,30292.0,34.664,34.6839,34.5844,34.674,30292.0
2024-01-22 10:15:00,34.82,34.96,34.75,34.91,67093.0,34.664,34.8034,34.5943,34.7536,67093.0
2024-01-22 10:20:00,34.91,34.94,34.82,34.87,31062.0,34.7536,34.7835,34.664,34.7138,31062.0
2024-01-22 10:25:00,34.88,34.96,34.87,34.9,38554.0,34.7238,34.8034,34.7138,34.7437,38554.0
2024-01-22 10:30:00,34.9,34.9,34.78,34.78,37576.0,34.7437,34.7437,34.6242,34.6242,37576.0
2024-01-22 10:35:00,34.78,34.83,34.76,34.8,20421.0,34.6242,34.674,34.6043,34.6441,20421.0
2024-01-22 10:40:00,34.8,34.87,34.76,34.86,33730.0,34.6441,34.7138,34.6043,34.7038,33730.0
2024-01-22 10:45:00,34.86,34.9,34.85,34.87,21918.0,34.7038,34.7437,34.6939,34.7138,21918.0
2024-01-22 10:50:00,34.87,34.94,34.87,34.9,9349.0,34.7138,34.7835,34.7138,34.7437,9349.0
2024-01-22 10:55:00,34.89,34.89,34.8,34.84,37457.0,34.7337,34.7337,34.6441,34.6839,37457.0
2024-01-22 11:00:00,34.84,34.84,34.75,34.77,85633.0,34.6839,34.6839,34.5943,34.6142,85633.0
2024-01-22 11:05:00,34.76,34.8,34.76,34.77,47669.0,34.6043,34.6441,34.6043,34.6142,47669.0
2024-01-22 11:10:00,34.77,34.79,34.73,34.75,57092.0,34.6142,34.6342,34.5744,34.5943,57092.0
2024-01-22 11:15:00,34.75,34.8,34.74,34.78,29522.0,34.5943,34.6441,34.5844,34.6242,29522.0
2024-01-22 11:20:00,34.77,34.78,34.7,34.75,42911.0,34.6142,34.6242,34.5446,34.5943,42911.0
2024-01-22 11:25:00,34.75,34.81,34.75,34.8,21691.0,34.5943,34.6541,34.5943,34.6441,21691.0
2024-01-22 11:30:00,34.8,34.81,34.78,34.78,14474.0,34.6441,34.6541,34.6242,34.6242,14474.0
2024-01-22 11:35:00,34.79,34.79,34.72,34.74,27079.0,34.6342,34.6342,34.5645,34.5844,27079.0
2024-01-22 11:40:00,34.73,34.74,34.65,34.72,46092.0,34.5744,34.5844,34.4948,34.5645,46092.0
2024-01-22 11:45:00,34.72,34.79,34.7,34.77,70097.0,34.5645,34.6342,34.5446,34.6142,70097.0
2024-01-22 11:50:00,34.77,34.89,34.76,34.89,27499.0,34.6142,34.7337,34.6043,34.7337,27499.0
2024-01-22 11:55:00,34.89,34.94,34.88,34.94,27204.0,34.7337,34.7835,34.7238,34.7835,27204.0
2024-01-22 12:00:00,34.94,34.95,34.85,34.88,33517.0,34.7835,34.7934,34.6939,34.7238,33517.0
2024-01-22 12:05:00,34.88,34.95,34.86,34.95,22259.0,34.7238,34.7934,34.7038,34.7934,22259.0
2024-01-22 12:10:00,34.94,34.96,34.91,34.95,8298.0,34.7835,34.8034,34.7536,34.7934,8298.0
2024-01-22 12:15:00,34.95,35.01,34.95,34.99,18626.0,34.7934,34.8532,34.7934,34.8333,18626.0
2024-01-22 12:20:00,34.99,35.01,34.96,34.97,16703.0,34.8333,34.8532,34.8034,34.8133,16703.0
2024-01-22 12:25:00,34.97,34.98,34.93,34.98,12643.0,34.8133,34.8233,34.7735,34.8233,12643.0
2024-01-22 12:30:00,34.98,35.0,34.92,34.92,20062.0,34.8233,34.8432,34.7636,34.7636,20062.0
2024-01-22 12:35:00,34.92,34.97,34.9,34.93,35494.0,34.7636,34.8133,34.7437,34.7735,35494.0
2024-01-22 12:40:00,34.93,34.97,34.93,34.96,16357.0,34.7735,34.8133,34.7735,34.8034,16357.0
2024-01-22 12:45:00,34.97,34.98,34.95,34.98,10124.0,34.8133,34.8233,34.7934,34.8233,10124.0
2024-01-22 12:50:00,34.98,34.98,34.93,34.95,15174.0,34.8233,34.8233,34.7735,34.7934,15174.0
2024-01-22 12:55:00,34.94,34.94,34.89,34.9,11764.0,34.7835,34.7835,34.7337,34.7437,11764.0
2024-01-22 13:00:00,34.9,34.93,34.89,34.91,11919.0,34.7437,34.7735,34.7337,34.7536,11919.0
2024-01-22 13:05:00,34.9,34.92,34.87,34.9,12375.0,34.7437,34.7636,34.7138,34.7437,12375.0
2024-01-22 13:10:00,34.9,34.94,34.9,34.91,10528.0,34.7437,34.7835,34.7437,34.7536,10528.0
2024-01-22 13:15:00,34.91,34.91,34.88,34.89,13630.0,34.7536,34.7536,34.7238,34.7337,13630.0
2024-01-22 13:20:00,34.88,34.91,34.88,34.88,11853.0,34.7238,34.7536,34.7238,34.7238,11853.0
2024-01-22 13:25:00,34.88,34.89,34.82,34.83,11308.0,34.7238,34.7337,34.664,34.674,11308.0
2024-01-22 13:30:00,34.83,34.87,34.82,34.86,17072.0,34.674,34.7138,34.664,34.7038,17072.0
2024-01-22 13:35:00,34.86,34.89,34.85,34.88,13391.0,34.7038,34.7337,34.6939,34.7238,13391.0
2024-01-22 13:40:00,34.87,34.87,34.84,34.87,8838.0,34.7138,34.7138,34.6839,34.7138,8838.0
2024-01-22 13:45:00,34.87,34.93,34.85,34.91,17095.0,34.7138,34.7735,34.6939,34.7536,17095.0
2024-01-22 13:50:00,34.92,34.93,34.91,34.91,11445.0,34.7636,34.7735,34.7536,34.7536,11445.0
2024-01-22 13:55:00,34.91,34.94,34.9,34.91,15095.0,34.7536,34.7835,34.7437,34.7536,15095.0
2024-01-22 14:00:00,34.91,34.91,34.88,34.9,20229.0,34.7536,34.7536,34.7238,34.7437,20229.0
2024-01-22 14:05:00,34.9,34.91,34.89,34.9,12344.0,34.7437,34.7536,34.7337,34.7437,12344.0
2024-01-22 14:10:00,34.9,34.92,34.88,34.91,9706.0,34.7437,34.7636,34.7238,34.7536,9706.0
2024-01-22 14:15:00,34.91,34.93,34.89,34.9,13890.0,34.7536,34.7735,34.7337,34.7437,13890.0
2024-01-22 14:20:00,34.9,34.9,34.84,34.87,15888.0,34.7437,34.7437,34.6839,34.7138,15888.0
2024-01-22 14:25:00,34.87,34.88,34.85,34.88,14019.0,34.7138,34.7238,34.6939,34.7238,14019.0
2024-01-22 14:30:00,34.88,34.91,34.87,34.89,16205.0,34.7238,34.7536,34.7138,34.7337,16205.0
2024-01-22 14:35:00,34.89,34.91,34.88,34.91,12002.0,34.7337,34.7536,34.7238,34.7536,12002.0
2024-01-22 14:40:00,34.91,34.94,34.9,34.93,16201.0,34.7536,34.7835,34.7437,34.7735,16201.0
2024-01-22 14:45:00,34.93,34.95,34.9,34.94,19201.0,34.7735,34.7934,34.7437,34.7835,19201.0
2024-01-22 14:50:00,34.95,34.95,34.9,34.91,13155.0,34.7934,34.7934,34.7437,34.7536,13155.0
2024-01-22 14:55:00,34.91,34.91,34.88,34.89,24353.0,34.7536,34.7536,34.7238,34.7337,24353.0
2024-01-22 15:00:00,34.89,34.9,34.87,34.88,11478.0,34.7337,34.7437,34.7138,34.7238,11478.0
2024-01-22 15:05:00,34.88,34.89,34.85,34.89,34429.0,34.7238,34.7337,34.6939,34.7337,34429.0
2024-01-22 15:10:00,34.89,34.92,34.88,34.91,15949.0,34.7337,34.7636,34.7238,34.7536,15949.0
2024-01-22 15:15:00,34.91,34.93,34.89,34.91,21496.0,34.7536,34.7735,34.7337,34.7536,21496.0
2024-01-22 15:20:00,34.91,34.95,34.89,34.93,19388.0,34.7536,34.7934,34.7337,34.7735,19388.0
2024-01-22 15:25:00,34.94,35.01,34.93,35.0,23970.0,34.7835,34.8532,34.7735,34.8432,23970.0
2024-01-22 15:30:00,35.01,35.01,34.96,34.98,29467.0,34.8532,34.8532,34.8034,34.8233,29467.0
2024-01-22 15:35:00,34.98,34.98,34.94,34.95,48256.0,34.8233,34.8233,34.7835,34.7934,48256.0
2024-01-22 15:40:00,34.95,35.0,34.95,34.99,48409.0,34.7934,34.8432,34.7934,34.8333,48409.0
2024-01-22 15:45:00,34.99,35.0,34.95,34.97,56147.0,34.8333,34.8432,34.7934,34.8133,56147.0
2024-01-22 15:50:00,34.97,34.98,34.93,34.97,118843.0,34.8133,34.8233,34.7735,34.8133,118843.0
2024-01-22 15:55:00,34.97,35.0,34.93,34.94,226321.0,34.8133,34.8432,34.7735,34.7835,226321.0
2024-01-23 09:30:00,36.09,36.39,36.0,36.38,197590.0,35.9283,36.227,35.8387,36.217,197590.0
2024-01-23 09:35:00,36.38,36.67,36.29,36.41,409900.0,36.217,36.5057,36.1274,36.2469,409900.0
2024-01-23 09:40:00,36.4,36.45,36.28,36.33,94015.0,36.2369,36.2867,36.1175,36.1673,94015.0
2024-01-23 09:45:00,36.33,36.35,36.24,36.31,133129.0,36.1673,36.1872,36.0777,36.1473,133129.0
2024-01-23 09:50:00,36.31,36.36,36.17,36.17,99808.0,36.1473,36.1971,36.008,36.008,99808.0
2024-01-23 09:55:00,36.16,36.22,36.04,36.15,43662.0,35.998,36.0577,35.8786,35.9881,43662.0
2024-01-23 10:00:00,36.15,36.15,36.04,36.06,51178.0,35.9881,35.9881,35.8786,35.8985,51178.0
2024-01-23 10:05:00,36.07,36.13,35.92,35.92,72587.0,35.9084,35.9682,35.7591,35.7591,72587.0
2024-01-23 10:10:00,35.91,36.1,35.9,36.09,31353.0,35.7491,35.9383,35.7392,35.9283,31353.0
2024-01-23 10:15:00,36.09,36.12,36.03,36.09,20905.0,35.9283,35.9582,35.8686,35.9283,20905.0
2024-01-23 10:20:00,36.1,36.17,36.07,36.11,56605.0,35.9383,36.008,35.9084,35.9482,56605.0
2024-01-23 10:25:00,36.1,36.19,36.08,36.19,37701.0,35.9383,36.0279,35.9184,36.0279,37701.0
2024-01-23 10:30:00,36.2,36.22,36.1,36.19,52747.0,36.0378,36.0577,35.9383,36.0279,52747.0
2024-01-23 10:35:00,36.18,36.31,36.15,36.28,59586.0,36.0179,36.1473,35.9881,36.1175,59586.0
2024-01-23 10:40:00,36.28,36.28,36.14,36.15,55330.0,36.1175,36.1175,35.9781,35.9881,55330.0
2024-01-23 10:45:00,36.13,36.2,36.08,36.19,46569.0,35.9682,36.0378,35.9184,36.0279,46569.0
2024-01-23 10:50:00,36.19,36.19,36.06,36.08,53603.0,36.0279,36.0279,35.8985,35.9184,53603.0
2024-01-23 10:55:00,36.08,36.09,36.01,36.02,37068.0,35.9184,35.9283,35.8487,35.8586,37068.0
2024-01-23 11:00:00,36.02,36.08,35.98,36.05,37480.0,35.8586,35.9184,35.8188,35.8885,37480.0
2024-01-23 11:05:00,36.03,36.06,36.0,36.01,28050.0,35.8686,35.8985,35.8387,35.8487,28050.0
2024-01-23 11:10:00,36.0,36.0,35.86,35.86,39120.0,35.8387,35.8387,35.6994,35.6994,39120.0
2024-01-23 11:15:00,35.87,35.87,35.79,35.79,33805.0,35.7093,35.7093,35.6297,35.6297,33805.0
2024-01-23 11:20:00,35.79,35.8,35.73,35.8,19966.0,35.6297,35.6396,35.5699,35.6396,19966.0
2024-01-23 11:25:00,35.8,35.8,35.75,35.79,30277.0,35.6396,35.6396,35.5899,35.6297,30277.0
2024-01-23 11:30:00,35.78,35.83,35.69,35.7,26289.0,35.6197,35.6695,35.5301,35.5401,26289.0
2024-01-23 11:35:00,35.7,35.74,35.66,35.72,19075.0,35.5401,35.5799,35.5003,35.56,19075.0
2024-01-23 11:40:00,35.72,35.72,35.67,35.68,15396.0,35.56,35.56,35.5102,35.5202,15396.0
2024-01-23 11:45:00,35.69,35.69,35.64,35.68,17503.0,35.5301,35.5301,35.4803,35.5202,17503.0
2024-01-23 11:50:00,35.67,35.71,35.65,35.69,15710.0,35.5102,35.55,35.4903,35.5301,15710.0
2024-01-23 11:55:00,35.68,35.71,35.66,35.69,9886.0,35.5202,35.55,35.5003,35.5301,9886.0
2024-01-23 12:00:00,35.7,35.76,35.69,35.72,24524.0,35.5401,35.5998,35.5301,35.56,24524.0
2024-01-23 12:05:00,35.73,35.82,35.73,35.82,6752.0,35.5699,35.6595,35.5699,35.6595,6752.0
2024-01-23 12:10:00,35.82,35.83,35.78,35.8,11458.0,35.6595,35.6695,35.6197,35.6396,11458.0
2024-01-23 12:15:00,35.78,35.8,35.76,35.77,12373.0,35.6197,35.6396,35.5998,35.6098,12373.0
2024-01-23 12:20:00,35.77,35.79,35.73,35.73,20090.0,35.6098,35.6297,35.5699,35.5699,20090.0
2024-01-23 12:25:00,35.71,35.75,35.71,35.75,11795.0,35.55,35.5899,35.55,35.5899,11795.0
2024-01-23 12:30:00,35.75,35.81,35.74,35.77,31848.0,35.5899,35.6496,35.5799,35.6098,31848.0
2024-01-23 12:35:00,35.77,35.77,35.7,35.7,13855.0,35.6098,35.6098,35.5401,35.5401,13855.0
2024-01-23 12:40:00,35.7,35.75,35.7,35.75,10457.0,35.5401,35.5899,35.5401,35.5899,10457.0
2024-01-23 12:45:00,35.75,35.84,35.74,35.83,11762.0,35.5899,35.6795,35.5799,35.6695,11762.0
2024-01-23 12:50:00,35.83,35.87,35.82,35.86,13909.0,35.6695,35.7093,35.6595,35.6994,13909.0
2024-01-23 12:55:00,35.85,35.86,35.82,35.82,9145.0,35.6894,35.6994,35.6595,35.6595,9145.0
2024-01-23 13:00:00,35.83,35.85,35.81,35.83,14659.0,35.6695,35.6894,35.6496,35.6695,14659.0
2024-01-23 13:05:00,35.82,35.84,35.78,35.83,11144.0,35.6595,35.6795,35.6197,35.6695,11144.0
2024-01-23 13:10:00,35.83,35.83,35.79,35.82,17055.0,35.6695,35.6695,35.6297,35.6595,17055.0
2024-01-23 13:15:00,35.83,35.86,35.82,35.86,21857.0,35.6695,35.6994,35.6595,35.6994,21857.0
2024-01-23 13:20:00,35.86,35.87,35.84,35.87,21101.0,35.6994,35.7093,35.6795,35.7093,21101.0
2024-01-23 13:25:00,35.87,35.89,35.86,35.88,10204.0,35.7093,35.7292,35.6994,35.7193,10204.0
2024-01-23 13:30:00,35.89,35.91,35.87,35.89,17795.0,35.7292,35.7491,35.7093,35.7292,17795.0
2024-01-23 13:35:00,35.88,35.88,35.79,35.8,8848.0,35.7193,35.7193,35.6297,35.6396,8848.0
2024-01-23 13:40:00,35.81,35.88,35.79,35.86,10895.0,35.6496,35.7193,35.6297,35.6994,10895.0
2024-01-23 13:45:00,35.86,35.91,35.84,35.9,9604.0,35.6994,35.7491,35.6795,35.7392,9604.0
2024-01-23 13:50:00,35.89,35.9,35.86,35.89,15142.0,35.7292,35.7392,35.6994,35.7292,15142.0
2024-01-23 13:55:00,35.89,35.9,35.87,35.87,12904.0,35.7292,35.7392,35.7093,35.7093,12904.0
2024-01-23 14:00:00,35.88,35.97,35.88,35.97,13813.0,35.7193,35.8089,35.7193,35.8089,13813.0
2024-01-23 14:05:00,35.97,35.97,35.92,35.95,15952.0,35.8089,35.8089,35.7591,35.789,15952.0
2024-01-23 14:10:00,35.95,36.0,35.94,36.0,21051.0,35.789,35.8387,35.779,35.8387,21051.0
2024-01-23 14:15:00,36.0,36.03,35.99,36.02,26907.0,35.8387,35.8686,35.8288,35.8586,26907.0
2024-01-23 14:20:00,36.02,36.03,35.98,35.98,15832.0,35.8586,35.8686,35.8188,35.8188,15832.0
2024-01-23 14:25:00,35.98,35.99,35.93,35.98,14775.0,35.8188,35.8288,35.769,35.8188,14775.0
2024-01-23 14:30:00,35.98,36.0,35.97,36.0,11700.0,35.8188,35.8387,35.8089,35.8387,11700.0
2024-01-23 14:35:00,36.01,36.03,35.99,36.02,15984.0,35.8487,35.8686,35.8288,35.8586,15984.0
2024-01-23 14:40:00,36.02,36.06,36.01,36.05,23218.0,35.8586,35.8985,35.8487,35.8885,23218.0
2024-01-23 14:45:00,36.05,36.06,36.02,36.02,22936.0,35.8885,35.8985,35.8586,35.8586,22936.0
2024-01-23 14:50:00,36.02,36.04,35.98,36.02,53809.0,35.8586,35.8786,35.8188,35.8586,53809.0
2024-01-23 14:55:00,36.02,36.04,36.0,36.02,21059.0,35.8586,35.8786,35.8387,35.8586,21059.0
2024-01-23 15:00:00,36.03,36.04,36.01,36.04,20155.0,35.8686,35.8786,35.8487,35.8786,20155.0
2024-01-23 15:05:00,36.04,36.13,36.02,36.13,37355.0,35.8786,35.9682,35.8586,35.9682,37355.0
2024-01-23 15:10:00,36.13,36.14,36.07,36.09,30887.0,35.9682,35.9781,35.9084,35.9283,30887.0
2024-01-23 15:15:00,36.1,36.12,36.09,36.09,31270.0,35.9383,35.9582,35.9283,35.9283,31270.0
2024-01-23 15:20:00,36.09,36.12,36.06,36.09,32935.0,35.9283,35.9582,35.8985,35.9283,32935.0
2024-01-23 15:25:00,36.09,36.1,36.06,36.09,11412.0,35.9283,35.9383,35.8985,35.9283,11412.0
2024-01-23 15:30:00,36.09,36.09,36.06,36.09,31015.0,35.9283,35.9283,35.8985,35.9283,31015.0
2024-01-23 15:35:00,36.09,36.09,36.03,36.07,34325.0,35.9283,35.9283,35.8686,35.9084,34325.0
2024-01-23 15:40:00,36.07,36.09,36.05,36.09,32107.0,35.9084,35.9283,35.8885,35.9283,32107.0
2024-01-23 15:45:00,36.09,36.1,36.02,36.03,48094.0,35.9283,35.9383,35.8586,35.8686,48094.0
2024-01-23 15:50:00,36.02,36.06,36.01,36.02,87293.0,35.8586,35.8985,35.8487,35.8586,87293.0
2024-01-23 15:55:00,36.02,36.06,36.0,36.05,218563.0,35.8586,35.8985,35.8387,35.8885,218563.0
2024-01-24 09:30:00,37.2,37.42,37.14,37.36,121446.0,37.0334,37.2524,36.9736,37.1926,121446.0
2024-01-24 09:35:00,37.39,37.41,37.13,37.28,118410.0,37.2225,37.2424,36.9637,37.113,118410.0
2024-01-24 09:40:00,37.28,37.3,37.17,37.19,64404.0,37.113,37.1329,37.0035,37.0234,64404.0
2024-01-24 09:45:00,37.18,37.18,36.95,37.06,81752.0,37.0134,37.0134,36.7845,36.894,81752.0
2024-01-24 09:50:00,37.04,37.13,36.95,36.96,44553.0,36.8741,36.9637,36.7845,36.7944,44553.0
2024-01-24 09:55:00,36.95,36.99,36.76,36.77,58435.0,36.7845,36.8243,36.5953,36.6053,58435.0
2024-01-24 10:00:00,36.76,36.84,36.69,36.84,100186.0,36.5953,36.675,36.5256,36.675,100186.0
2024-01-24 10:05:00,36.83,36.84,36.7,36.73,39868.0,36.665,36.675,36.5356,36.5655,39868.0
2024-01-24 10:10:00,36.73,36.81,36.67,36.75,39495.0,36.5655,36.6451,36.5057,36.5854,39495.0
2024-01-24 10:15:00,36.76,36.92,36.74,36.88,36421.0,36.5953,36.7546,36.5754,36.7148,36421.0
2024-01-24 10:20:00,36.89,37.0,36.89,36.96,25412.0,36.7247,36.8343,36.7247,36.7944,25412.0
2024-01-24 10:25:00,36.96,37.12,36.96,37.09,62326.0,36.7944,36.9537,36.7944,36.9239,62326.0
2024-01-24 10:30:00,37.09,37.12,37.03,37.07,72499.0,36.9239,36.9537,36.8641,36.9039,72499.0
2024-01-24 10:35:00,37.07,37.14,37.04,37.14,68203.0,36.9039,36.9736,36.8741,36.9736,68203.0
2024-01-24 10:40:00,37.14,37.17,37.09,37.16,32133.0,36.9736,37.0035,36.9239,36.9935,32133.0
2024-01-24 10:45:00,37.16,37.17,37.01,37.01,39085.0,36.9935,37.0035,36.8442,36.8442,39085.0
2024-01-24 10:50:00,37.01,37.02,36.94,36.95,17838.0,36.8442,36.8542,36.7745,36.7845,17838.0
2024-01-24 10:55:00,36.95,37.0,36.91,36.91,12327.0,36.7845,36.8343,36.7447,36.7447,12327.0
2024-01-24 11:00:00,36.91,36.92,36.83,36.89,22537.0,36.7447,36.7546,36.665,36.7247,22537.0
2024-01-24 11:05:00,36.88,36.96,36.86,36.95,42913.0,36.7148,36.7944,36.6949,36.7845,42913.0
2024-01-24 11:10:00,36.95,36.99,36.92,36.94,38870.0,36.7845,36.8243,36.7546,36.7745,38870.0
2024-01-24 11:15:00,36.94,36.95,36.88,36.9,17017.0,36.7745,36.7845,36.7148,36.7347,17017.0
2024-01-24 11:20:00,36.9,36.9,36.86,36.87,13256.0,36.7347,36.7347,36.6949,36.7048,13256.0
2024-01-24 11:25:00,36.87,36.92,36.85,36.91,22240.0,36.7048,36.7546,36.6849,36.7447,22240.0
2024-01-24 11:30:00,36.93,36.94,36.88,36.9,19150.0,36.7646,36.7745,36.7148,36.7347,19150.0
2024-01-24 11:35:00,36.9,36.91,36.83,36.9,18522.0,36.7347,36.7447,36.665,36.7347,18522.0
2024-01-24 11:40:00,36.89,36.89,36.8,36.8,18985.0,36.7247,36.7247,36.6352,36.6352,18985.0
2024-01-24 11:45:00,36.8,36.83,36.77,36.79,15361.0,36.6352,36.665,36.6053,36.6252,15361.0
2024-01-24 11:50:00,36.79,36.85,36.76,36.84,13496.0,36.6252,36.6849,36.5953,36.675,13496.0
2024-01-24 11:55:00,36.85,36.86,36.78,36.79,8975.0,36.6849,36.6949,36.6152,36.6252,8975.0
2024-01-24 12:00:00,36.79,36.83,36.78,36.79,10157.0,36.6252,36.665,36.6152,36.6252,10157.0
2024-01-24 12:05:00,36.79,36.81,36.74,36.8,11367.0,36.6252,36.6451,36.5754,36.6352,11367.0
2024-01-24 12:10:00,36.8,36.91,36.77,36.91,39595.0,36.6352,36.7447,36.6053,36.7447,39595.0
2024-01-24 12:15:00,36.9,36.96,36.88,36.94,15912.0,36.7347,36.7944,36.7148,36.7745,15912.0
2024-01-24 12:20:00,36.94,36.99,36.92,36.98,31284.0,36.7745,36.8243,36.7546,36.8143,31284.0
2024-01-24 12:25:00,36.98,36.99,36.9,36.91,11662.0,36.8143,36.8243,36.7347,36.7447,11662.0
2024-01-24 12:30:00,36.91,36.97,36.89,36.97,14413.0,36.7447,36.8044,36.7247,36.8044,14413.0
2024-01-24 12:35:00,36.97,36.99,36.94,36.98,11869.0,36.8044,36.8243,36.7745,36.8143,11869.0
2024-01-24 12:40:00,36.98,36.99,36.97,36.98,6129.0,36.8143,36.8243,36.8044,36.8143,6129.0
2024-01-24 12:45:00,36.99,37.02,36.99,37.0,16588.0,36.8243,36.8542,36.8243,36.8343,16588.0
2024-01-24 12:50:00,37.0,37.0,36.94,36.95,15807.0,36.8343,36.8343,36.7745,36.7845,15807.0
2024-01-24 12:55:00,36.95,36.96,36.9,36.94,13025.0,36.7845,36.7944,36.7347,36.7745,13025.0
2024-01-24 13:00:00,36.94,36.95,36.91,36.94,16376.0,36.7745,36.7845,36.7447,36.7745,16376.0
2024-01-24 13:05:00,36.94,36.94,36.86,36.88,31637.0,36.7745,36.7745,36.6949,36.7148,31637.0
2024-01-24 13:10:00,36.88,36.89,36.81,36.82,9627.0,36.7148,36.7247,36.6451,36.6551,9627.0
2024-01-24 13:15:00,36.82,36.82,36.77,36.78,9263.0,36.6551,36.6551,36.6053,36.6152,9263.0
2024-01-24 13:20:00,36.79,36.83,36.79,36.82,9851.0,36.6252,36.665,36.6252,36.6551,9851.0
2024-01-24 13:25:00,36.8,36.85,36.79,36.84,7976.0,36.6352,36.6849,36.6252,36.675,7976.0
2024-01-24 13:30:00,36.84,36.86,36.83,36.84,8547.0,36.675,36.6949,36.665,36.675,8547.0
2024-01-24 13:35:00,36.84,36.85,36.79,36.8,10665.0,36.675,36.6849,36.6252,36.6352,10665.0
2024-01-24 13:40:00,36.8,36.82,36.76,36.81,10031.0,36.6352,36.6551,36.5953,36.6451,10031.0
2024-01-24 13:45:00,36.82,36.87,36.81,36.86,12509.0,36.6551,36.7048,36.6451,36.6949,12509.0
2024-01-24 13:50:00,36.85,36.85,36.83,36.85,7238.0,36.6849,36.6849,36.665,36.6849,7238.0
2024-01-24 13:55:00,36.86,36.89,36.86,36.89,4914.0,36.6949,36.7247,36.6949,36.7247,4914.0
2024-01-24 14:00:00,36.89,36.9,36.87,36.9,9747.0,36.7247,36.7347,36.7048,36.7347,9747.0
2024-01-24 14:05:00,36.9,36.96,36.88,36.96,17982.0,36.7347,36.7944,36.7148,36.7944,17982.0
2024-01-24 14:10:00,36.95,37.0,36.94,37.0,12529.0,36.7845,36.8343,36.7745,36.8343,12529.0
2024-01-24 14:15:00,37.0,37.01,36.96,36.99,14148.0,36.8343,36.8442,36.7944,36.8243,14148.0
2024-01-24 14:20:00,36.98,37.01,36.93,36.94,15044.0,36.8143,36.8442,36.7646,36.7745,15044.0
2024-01-24 14:25:00,36.94,36.98,36.93,36.95,17654.0,36.7745,36.8143,36.7646,36.7845,17654.0
2024-01-24 14:30:00,36.96,37.0,36.95,36.97,13796.0,36.7944,36.8343,36.7845,36.8044,13796.0
2024-01-24 14:35:00,36.97,36.99,36.96,36.97,10579.0,36.8044,36.8243,36.7944,36.8044,10579.0
2024-01-24 14:40:00,36.97,37.01,36.96,37.01,10703.0,36.8044,36.8442,36.7944,36.8442,10703.0
2024-01-24 14:45:00,37.01,37.03,36.99,37.02,19673.0,36.8442,36.8641,36.8243,36.8542,19673.0
2024-01-24 14:50:00,37.02,37.04,36.95,36.97,37709.0,36.8542,36.8741,36.7845,36.8044,37709.0
2024-01-24 14:55:00,36.96,36.98,36.93,36.97,12089.0,36.7944,36.8143,36.7646,36.8044,12089.0
2024-01-24 15:00:00,36.97,36.98,36.93,36.98,30290.0,36.8044,36.8143,36.7646,36.8143,30290.0
2024-01-24 15:05:00,36.99,37.03,36.97,36.97,33438.0,36.8243,36.8641,36.8044,36.8044,33438.0
2024-01-24 15:10:00,36.97,37.01,36.95,36.95,24125.0,36.8044,36.8442,36.7845,36.7845,24125.0
2024-01-24 15:15:00,36.95,36.96,36.89,36.91,25326.0,36.7845,36.7944,36.7247,36.7447,25326.0
2024-01-24 15:20:00,36.91,36.93,36.88,36.89,10828.0,36.7447,36.7646,36.7148,36.7247,10828.0
2024-01-24 15:25:00,36.89,36.9,36.85,36.88,12743.0,36.7247,36.7347,36.6849,36.7148,12743.0
2024-01-24 15:30:00,36.88,36.88,36.84,36.84,22267.0,36.7148,36.7148,36.675,36.675,22267.0
2024-01-24 15:35:00,36.84,36.87,36.81,36.84,30792.0,36.675,36.7048,36.6451,36.675,30792.0
2024-01-24 15:40:00,36.84,36.91,36.83,36.9,22151.0,36.675,36.7447,36.665,36.7347,22151.0
2024-01-24 15:45:00,36.9,36.91,36.85,36.86,28566.0,36.7347,36.7447,36.6849,36.6949,28566.0
2024-01-24 15:50:00,36.85,36.85,36.79,36.84,105368.0,36.6849,36.6849,36.6252,36.675,105368.0
2024-01-24 15:55:00,36.84,36.9,36.83,36.84,176476.0,36.675,36.7347,36.665,36.675,176476.0
2024-01-25 09:30:00,37.39,37.48,37.22,37.42,90012.0,37.2225,37.3121,37.0533,37.2524,90012.0
2024-01-25 09:35:00,37.43,37.44,37.09,37.22,54425.0,37.2623,37.2723,36.9239,37.0533,54425.0
2024-01-25 09:40:00,37.23,37.3,37.06,37.18,63789.0,37.0632,37.1329,36.894,37.0134,63789.0
2024-01-25 09:45:00,37.19,37.26,37.09,37.21,47438.0,37.0234,37.0931,36.9239,37.0433,47438.0
2024-01-25 09:50:00,37.23,37.4,37.2,37.32,52518.0,37.0632,37.2325,37.0334,37.1528,52518.0
2024-01-25 09:55:00,37.31,37.4,37.31,37.36,37893.0,37.1429,37.2325,37.1429,37.1926,37893.0
2024-01-25 10:00:00,37.37,37.46,37.35,37.41,44069.0,37.2026,37.2922,37.1827,37.2424,44069.0
2024-01-25 10:05:00,37.41,37.41,37.32,37.38,30753.0,37.2424,37.2424,37.1528,37.2126,30753.0
2024-01-25 10:10:00,37.38,37.43,37.34,37.39,37657.0,37.2126,37.2623,37.1727,37.2225,37657.0
2024-01-25 10:15:00,37.38,37.41,37.31,37.37,33015.0,37.2126,37.2424,37.1429,37.2026,33015.0
2024-01-25 10:20:00,37.37,37.42,37.26,37.3,66884.0,37.2026,37.2524,37.0931,37.1329,66884.0
2024-01-25 10:25:00,37.29,37.33,37.27,37.3,24973.0,37.123,37.1628,37.103,37.1329,24973.0
2024-01-25 10:30:00,37.3,37.31,37.13,37.16,34877.0,37.1329,37.1429,36.9637,36.9935,34877.0
2024-01-25 10:35:00,37.16,37.22,37.11,37.12,13765.0,36.9935,37.0533,36.9438,36.9537,13765.0
2024-01-25 10:40:00,37.12,37.12,36.95,36.97,23400.0,36.9537,36.9537,36.7845,36.8044,23400.0
2024-01-25 10:45:00,36.97,37.02,36.95,36.97,20670.0,36.8044,36.8542,36.7845,36.8044,20670.0
2024-01-25 10:50:00,36.98,37.05,36.97,37.0,8392.0,36.8143,36.884,36.8044,36.8343,8392.0
2024-01-25 10:55:00,37.0,37.01,36.96,36.98,13775.0,36.8343,36.8442,36.7944,36.8143,13775.0
2024-01-25 11:00:00,36.98,37.04,36.97,37.03,10635.0,36.8143,36.8741,36.8044,36.8641,10635.0
2024-01-25 11:05:00,37.01,37.09,37.0,37.02,13940.0,36.8442,36.9239,36.8343,36.8542,13940.0
2024-01-25 11:10:00,37.02,37.08,37.01,37.05,11515.0,36.8542,36.9139,36.8442,36.884,11515.0
2024-01-25 11:15:00,37.05,37.09,37.04,37.04,17647.0,36.884,36.9239,36.8741,36.8741,17647.0
2024-01-25 11:20:00,37.03,37.05,36.95,36.96,19377.0,36.8641,36.884,36.7845,36.7944,19377.0
2024-01-25 11:25:00,36.96,37.03,36.92,37.02,16927.0,36.7944,36.8641,36.7546,36.8542,16927.0
2024-01-25 11:30:00,37.01,37.01,36.96,37.0,11888.0,36.8442,36.8442,36.7944,36.8343,11888.0
2024-01-25 11:35:00,37.0,37.01,36.97,36.97,12093.0,36.8343,36.8442,36.8044,36.8044,12093.0
2024-01-25 11:40:00,36.97,37.0,36.94,36.96,10797.0,36.8044,36.8343,36.7745,36.7944,10797.0
2024-01-25 11:45:00,36.96,37.0,36.96,36.98,12878.0,36.7944,36.8343,36.7944,36.8143,12878.0
2024-01-25 11:50:00,36.98,36.98,36.93,36.95,6927.0,36.8143,36.8143,36.7646,36.7845,6927.0
2024-01-25 11:55:00,36.96,37.0,36.96,36.96,11014.0,36.7944,36.8343,36.7944,36.7944,11014.0
2024-01-25 12:00:00,36.96,37.0,36.95,37.0,11046.0,36.7944,36.8343,36.7845,36.8343,11046.0
2024-01-25 12:05:00,36.99,37.01,36.97,36.98,22960.0,36.8243,36.8442,36.8044,36.8143,22960.0
2024-01-25 12:10:00,36.98,37.03,36.97,37.01,15033.0,36.8143,36.8641,36.8044,36.8442,15033.0
2024-01-25 12:15:00,37.01,37.04,37.0,37.04,34801.0,36.8442,36.8741,36.8343,36.8741,34801.0
2024-01-25 12:20:00,37.04,37.07,37.03,37.05,34354.0,36.8741,36.9039,36.8641,36.884,34354.0
2024-01-25 12:25:00,37.05,37.07,37.03,37.05,21994.0,36.884,36.9039,36.8641,36.884,21994.0
2024-01-25 12:30:00,37.05,37.06,36.99,37.03,20816.0,36.884,36.894,36.8243,36.8641,20816.0
2024-01-25 12:35:00,37.03,37.05,37.02,37.02,12653.0,36.8641,36.884,36.8542,36.8542,12653.0
2024-01-25 12:40:00,37.02,37.07,37.02,37.05,13585.0,36.8542,36.9039,36.8542,36.884,13585.0
2024-01-25 12:45:00,37.05,37.08,37.03,37.08,9343.0,36.884,36.9139,36.8641,36.9139,9343.0
2024-01-25 12:50:00,37.09,37.18,37.09,37.12,18326.0,36.9239,37.0134,36.9239,36.9537,18326.0
2024-01-25 12:55:00,37.12,37.13,37.09,37.11,12277.0,36.9537,36.9637,36.9239,36.9438,12277.0
2024-01-25 13:00:00,37.1,37.13,37.06,37.08,16842.0,36.9338,36.9637,36.894,36.9139,16842.0
2024-01-25 13:05:00,37.09,37.13,37.08,37.13,6176.0,36.9239,36.9637,36.9139,36.9637,6176.0
2024-01-25 13:10:00,37.12,37.12,37.06,37.1,24714.0,36.9537,36.9537,36.894,36.9338,24714.0
2024-01-25 13:15:00,37.1,37.11,37.05,37.07,11661.0,36.9338,36.9438,36.884,36.9039,11661.0
2024-01-25 13:20:00,37.07,37.11,37.07,37.09,4794.0,36.9039,36.9438,36.9039,36.9239,4794.0
2024-01-25 13:25:00,37.08,37.09,37.06,37.06,7101.0,36.9139,36.9239,36.894,36.894,7101.0
2024-01-25 13:30:00,37.06,37.06,37.0,37.0,11322.0,36.894,36.894,36.8343,36.8343,11322.0
2024-01-25 13:35:00,37.0,37.07,36.97,37.07,44108.0,36.8343,36.9039,36.8044,36.9039,44108.0
2024-01-25 13:40:00,37.05,37.09,37.03,37.08,13156.0,36.884,36.9239,36.8641,36.9139,13156.0
2024-01-25 13:45:00,37.09,37.09,37.05,37.05,9134.0,36.9239,36.9239,36.884,36.884,9134.0
2024-01-25 13:50:00,37.05,37.08,37.05,37.05,4842.0,36.884,36.9139,36.884,36.884,4842.0
2024-01-25 13:55:00,37.05,37.06,37.01,37.05,7751.0,36.884,36.894,36.8442,36.884,7751.0
2024-01-25 14:00:00,37.05,37.06,37.02,37.04,7950.0,36.884,36.894,36.8542,36.8741,7950.0
2024-01-25 14:05:00,37.05,37.08,37.04,37.05,11552.0,36.884,36.9139,36.8741,36.884,11552.0
2024-01-25 14:10:00,37.05,37.08,37.04,37.06,6841.0,36.884,36.9139,36.8741,36.894,6841.0
2024-01-25 14:15:00,37.08,37.09,37.0,37.02,8201.0,36.9139,36.9239,36.8343,36.8542,8201.0
2024-01-25 14:20:00,37.03,37.06,37.03,37.03,6347.0,36.8641,36.894,36.8641,36.8641,6347.0
2024-01-25 14:25:00,37.04,37.07,37.04,37.05,6053.0,36.8741,36.9039,36.8741,36.884,6053.0
2024-01-25 14:30:00,37.05,37.09,37.04,37.08,10990.0,36.884,36.9239,36.8741,36.9139,10990.0
2024-01-25 14:35:00,37.11,37.11,37.08,37.09,7771.0,36.9438,36.9438,36.9139,36.9239,7771.0
2024-01-25 14:40:00,37.09,37.12,37.08,37.09,13305.0,36.9239,36.9537,36.9139,36.9239,13305.0
2024-01-25 14:45:00,37.09,37.11,37.06,37.1,7927.0,36.9239,36.9438,36.894,36.9338,7927.0
2024-01-25 14:50:00,37.1,37.11,37.08,37.11,6425.0,36.9338,36.9438,36.9139,36.9438,6425.0
2024-01-25 14:55:00,37.1,37.11,37.08,37.11,7976.0,36.9338,36.9438,36.9139,36.9438,7976.0
2024-01-25 15:00:00,37.11,37.15,37.1,37.14,7812.0,36.9438,36.9836,36.9338,36.9736,7812.0
2024-01-25 15:05:00,37.14,37.18,37.13,37.18,8743.0,36.9736,37.0134,36.9637,37.0134,8743.0
2024-01-25 15:10:00,37.17,37.19,37.15,37.16,13067.0,37.0035,37.0234,36.9836,36.9935,13067.0
2024-01-25 15:15:00,37.16,37.16,37.12,37.15,8485.0,36.9935,36.9935,36.9537,36.9836,8485.0
2024-01-25 15:20:00,37.15,37.18,37.13,37.14,17155.0,36.9836,37.0134,36.9637,36.9736,17155.0
2024-01-25 15:25:00,37.14,37.15,37.12,37.15,6301.0,36.9736,36.9836,36.9537,36.9836,6301.0
2024-01-25 15:30:00,37.15,37.16,37.09,37.09,19052.0,36.9836,36.9935,36.9239,36.9239,19052.0
2024-01-25 15:35:00,37.09,37.12,37.09,37.12,13629.0,36.9239,36.9537,36.9239,36.9537,13629.0
2024-01-25 15:40:00,37.12,37.16,37.11,37.15,29705.0,36.9537,36.9935,36.9438,36.9836,29705.0
2024-01-25 15:45:00,37.15,37.17,37.11,37.15,34963.0,36.9836,37.0035,36.9438,36.9836,34963.0
2024-01-25 15:50:00,37.14,37.16,37.12,37.15,49408.0,36.9736,36.9935,36.9537,36.9836,49408.0
2024-01-25 15:55:00,37.16,37.22,37.15,37.2,126454.0,36.9935,37.0533,36.9836,37.0334,126454.0
2024-01-26 09:30:00,37.15,37.49,37.15,37.42,81352.0,36.9836,37.3221,36.9836,37.2524,81352.0
2024-01-26 09:35:00,37.42,37.47,37.3,37.41,30547.0,37.2524,37.3021,37.1329,37.2424,30547.0
2024-01-26 09:40:00,37.4,37.43,37.3,37.33,63900.0,37.2325,37.2623,37.1329,37.1628,63900.0
2024-01-26 09:45:00,37.32,37.44,37.3,37.38,50364.0,37.1528,37.2723,37.1329,37.2126,50364.0
2024-01-26 09:50:00,37.39,37.48,37.38,37.46,57605.0,37.2225,37.3121,37.2126,37.2922,57605.0
2024-01-26 09:55:00,37.45,37.55,37.44,37.5,30402.0,37.2822,37.3818,37.2723,37.332,30402.0
2024-01-26 10:00:00,37.5,37.61,37.5,37.61,34426.0,37.332,37.4415,37.332,37.4415,34426.0
2024-01-26 10:05:00,37.62,37.64,37.54,37.59,16651.0,37.4515,37.4714,37.3718,37.4216,16651.0
2024-01-26 10:10:00,37.59,37.61,37.53,37.56,24898.0,37.4216,37.4415,37.3619,37.3917,24898.0
2024-01-26 10:15:00,37.55,37.61,37.55,37.59,24502.0,37.3818,37.4415,37.3818,37.4216,24502.0
2024-01-26 10:20:00,37.6,37.64,37.57,37.63,20707.0,37.4316,37.4714,37.4017,37.4614,20707.0
2024-01-26 10:25:00,37.63,37.73,37.63,37.7,26336.0,37.4614,37.561,37.4614,37.5311,26336.0
2024-01-26 10:30:00,37.7,37.7,37.6,37.62,15539.0,37.5311,37.5311,37.4316,37.4515,15539.0
2024-01-26 10:35:00,37.62,37.62,37.57,37.59,9381.0,37.4515,37.4515,37.4017,37.4216,9381.0
2024-01-26 10:40:00,37.58,37.64,37.55,37.62,24232.0,37.4117,37.4714,37.3818,37.4515,24232.0
2024-01-26 10:45:00,37.62,37.62,37.51,37.53,14668.0,37.4515,37.4515,37.342,37.3619,14668.0
2024-01-26 10:50:00,37.52,37.54,37.47,37.54,11416.0,37.3519,37.3718,37.3021,37.3718,11416.0
2024-01-26 10:55:00,37.53,37.54,37.51,37.52,7791.0,37.3619,37.3718,37.342,37.3519,7791.0
2024-01-26 11:00:00,37.52,37.52,37.46,37.5,11051.0,37.3519,37.3519,37.2922,37.332,11051.0
2024-01-26 11:05:00,37.5,37.53,37.49,37.53,7761.0,37.332,37.3619,37.3221,37.3619,7761.0
2024-01-26 11:10:00,37.54,37.54,37.5,37.52,13025.0,37.3718,37.3718,37.332,37.3519,13025.0
2024-01-26 11:15:00,37.52,37.52,37.49,37.5,4344.0,37.3519,37.3519,37.3221,37.332,4344.0
2024-01-26 11:20:00,37.5,37.51,37.48,37.5,9877.0,37.332,37.342,37.3121,37.332,9877.0
2024-01-26 11:25:00,37.5,37.56,37.5,37.55,7068.0,37.332,37.3917,37.332,37.3818,7068.0
2024-01-26 11:30:00,37.54,37.57,37.54,37.55,5884.0,37.3718,37.4017,37.3718,37.3818,5884.0
2024-01-26 11:35:00,37.55,37.56,37.52,37.54,10176.0,37.3818,37.3917,37.3519,37.3718,10176.0
2024-01-26 11:40:00,37.54,37.54,37.49,37.52,10324.0,37.3718,37.3718,37.3221,37.3519,10324.0
2024-01-26 11:45:00,37.51,37.53,37.49,37.52,5542.0,37.342,37.3619,37.3221,37.3519,5542.0
2024-01-26 11:50:00,37.53,37.54,37.5,37.54,6785.0,37.3619,37.3718,37.332,37.3718,6785.0
2024-01-26 11:55:00,37.53,37.54,37.51,37.52,3605.0,37.3619,37.3718,37.342,37.3519,3605.0
2024-01-26 12:00:00,37.52,37.54,37.5,37.54,20741.0,37.3519,37.3718,37.332,37.3718,20741.0
2024-01-26 12:05:00,37.54,37.55,37.51,37.51,4744.0,37.3718,37.3818,37.342,37.342,4744.0
2024-01-26 12:10:00,37.51,37.52,37.5,37.52,4069.0,37.342,37.3519,37.332,37.3519,4069.0
2024-01-26 12:15:00,37.51,37.53,37.5,37.51,8250.0,37.342,37.3619,37.332,37.342,8250.0
2024-01-26 12:20:00,37.51,37.52,37.48,37.5,19108.0,37.342,37.3519,37.3121,37.332,19108.0
2024-01-26 12:25:00,37.5,37.51,37.49,37.5,2768.0,37.332,37.342,37.3221,37.332,2768.0
2024-01-26 12:30:00,37.5,37.51,37.48,37.5,10495.0,37.332,37.342,37.3121,37.332,10495.0
2024-01-26 12:35:00,37.51,37.53,37.48,37.49,11149.0,37.342,37.3619,37.3121,37.3221,11149.0
2024-01-26 12:40:00,37.5,37.5,37.45,37.48,11758.0,37.332,37.332,37.2822,37.3121,11758.0
2024-01-26 12:45:00,37.48,37.52,37.48,37.5,20652.0,37.3121,37.3519,37.3121,37.332,20652.0
2024-01-26 12:50:00,37.51,37.53,37.49,37.52,8573.0,37.342,37.3619,37.3221,37.3519,8573.0
2024-01-26 12:55:00,37.52,37.53,37.51,37.52,3442.0,37.3519,37.3619,37.342,37.3519,3442.0
2024-01-26 13:00:00,37.51,37.52,37.49,37.52,2257.0,37.342,37.3519,37.3221,37.3519,2257.0
2024-01-26 13:05:00,37.52,37.53,37.5,37.53,10135.0,37.3519,37.3619,37.332,37.3619,10135.0
2024-01-26 13:10:00,37.52,37.53,37.51,37.53,1999.0,37.3519,37.3619,37.342,37.3619,1999.0
2024-01-26 13:15:00,37.52,37.53,37.49,37.5,7368.0,37.3519,37.3619,37.3221,37.332,7368.0
2024-01-26 13:20:00,37.48,37.53,37.47,37.52,4629.0,37.3121,37.3619,37.3021,37.3519,4629.0
2024-01-26 13:25:00,37.52,37.53,37.51,37.51,6557.0,37.3519,37.3619,37.342,37.342,6557.0
2024-01-26 13:30:00,37.5,37.53,37.5,37.52,3838.0,37.332,37.3619,37.332,37.3519,3838.0
2024-01-26 13:35:00,37.53,37.56,37.52,37.55,2120.0,37.3619,37.3917,37.3519,37.3818,2120.0
2024-01-26 13:40:00,37.55,37.56,37.54,37.55,6669.0,37.3818,37.3917,37.3718,37.3818,6669.0
2024-01-26 13:45:00,37.54,37.54,37.53,37.54,1960.0,37.3718,37.3718,37.3619,37.3718,1960.0
2024-01-26 13:50:00,37.54,37.54,37.49,37.5,7421.0,37.3718,37.3718,37.3221,37.332,7421.0
2024-01-26 13:55:00,37.5,37.53,37.48,37.52,8325.0,37.332,37.3619,37.3121,37.3519,8325.0
2024-01-26 14:00:00,37.52,37.54,37.52,37.54,3002.0,37.3519,37.3718,37.3519,37.3718,3002.0
2024-01-26 14:05:00,37.53,37.54,37.51,37.52,4235.0,37.3619,37.3718,37.342,37.3519,4235.0
2024-01-26 14:10:00,37.51,37.55,37.51,37.55,6496.0,37.342,37.3818,37.342,37.3818,6496.0
2024-01-26 14:15:00,37.55,37.55,37.52,37.52,4910.0,37.3818,37.3818,37.3519,37.3519,4910.0
2024-01-26 14:20:00,37.53,37.54,37.52,37.52,4892.0,37.3619,37.3718,37.3519,37.3519,4892.0
2024-01-26 14:25:00,37.52,37.54,37.5,37.51,6336.0,37.3519,37.3718,37.332,37.342,6336.0
2024-01-26 14:30:00,37.51,37.52,37.5,37.51,4985.0,37.342,37.3519,37.332,37.342,4985.0
2024-01-26 14:35:00,37.51,37.52,37.47,37.47,6144.0,37.342,37.3519,37.3021,37.3021,6144.0
2024-01-26 14:40:00,37.47,37.49,37.47,37.47,6256.0,37.3021,37.3221,37.3021,37.3021,6256.0
2024-01-26 14:45:00,37.46,37.51,37.46,37.51,13913.0,37.2922,37.342,37.2922,37.342,13913.0
2024-01-26 14:50:00,37.5,37.51,37.46,37.48,6244.0,37.332,37.342,37.2922,37.3121,6244.0
2024-01-26 14:55:00,37.48,37.53,37.47,37.49,32795.0,37.3121,37.3619,37.3021,37.3221,32795.0
2024-01-26 15:00:00,37.49,37.5,37.48,37.48,13463.0,37.3221,37.332,37.3121,37.3121,13463.0
2024-01-26 15:05:00,37.48,37.51,37.47,37.51,12882.0,37.3121,37.342,37.3021,37.342,12882.0
2024-01-26 15:10:00,37.51,37.51,37.49,37.51,8040.0,37.342,37.342,37.3221,37.342,8040.0
2024-01-26 15:15:00,37.51,37.51,37.5,37.51,6875.0,37.342,37.342,37.332,37.342,6875.0
2024-01-26 15:20:00,37.51,37.53,37.47,37.48,26210.0,37.342,37.3619,37.3021,37.3121,26210.0
2024-01-26 15:25:00,37.48,37.5,37.45,37.46,33654.0,37.3121,37.332,37.2822,37.2922,33654.0
2024-01-26 15:30:00,37.46,37.49,37.46,37.47,14096.0,37.2922,37.3221,37.2922,37.3021,14096.0
2024-01-26 15:35:00,37.48,37.49,37.47,37.48,14043.0,37.3121,37.3221,37.3021,37.3121,14043.0
2024-01-26 15:40:00,37.48,37.51,37.48,37.5,18537.0,37.3121,37.342,37.3121,37.332,18537.0
2024-01-26 15:45:00,37.51,37.52,37.49,37.5,41655.0,37.342,37.3519,37.3221,37.332,41655.0
2024-01-26 15:50:00,37.5,37.51,37.44,37.47,60047.0,37.332,37.342,37.2723,37.3021,60047.0
2024-01-26 15:55:00,37.47,37.51,37.47,37.49,119648.0,37.3021,37.342,37.3021,37.3221,119648.0
2024-01-29 09:30:00,37.82,37.87,37.63,37.68,83412.0,37.6506,37.7004,37.4614,37.5112,83412.0
2024-01-29 09:35:00,37.64,37.64,37.37,37.49,56527.0,37.4714,37.4714,37.2026,37.3221,56527.0
2024-01-29 09:40:00,37.51,37.56,37.32,37.53,131975.0,37.342,37.3917,37.1528,37.3619,131975.0
2024-01-29 09:45:00,37.53,37.53,37.35,37.41,48651.0,37.3619,37.3619,37.1827,37.2424,48651.0
2024-01-29 09:50:00,37.41,37.43,37.33,37.39,37875.0,37.2424,37.2623,37.1628,37.2225,37875.0
2024-01-29 09:55:00,37.41,37.49,37.39,37.45,21964.0,37.2424,37.3221,37.2225,37.2822,21964.0
2024-01-29 10:00:00,37.45,37.45,37.2,37.21,58727.0,37.2822,37.2822,37.0334,37.0433,58727.0
2024-01-29 10:05:00,37.21,37.22,37.1,37.18,53144.0,37.0433,37.0533,36.9338,37.0134,53144.0
2024-01-29 10:10:00,37.18,37.3,37.18,37.26,157741.0,37.0134,37.1329,37.0134,37.0931,157741.0
2024-01-29 10:15:00,37.24,37.24,37.06,37.09,118937.0,37.0732,37.0732,36.894,36.9239,118937.0
2024-01-29 10:20:00,37.09,37.11,36.97,37.0,44235.0,36.9239,36.9438,36.8044,36.8343,44235.0
2024-01-29 10:25:00,37.0,37.05,36.92,36.92,44862.0,36.8343,36.884,36.7546,36.7546,44862.0
2024-01-29 10:30:00,36.93,36.94,36.84,36.93,47385.0,36.7646,36.7745,36.675,36.7646,47385.0
2024-01-29 10:35:00,36.93,36.95,36.78,36.86,44864.0,36.7646,36.7845,36.6152,36.6949,44864.0
2024-01-29 10:40:00,36.86,36.87,36.77,36.79,40532.0,36.6949,36.7048,36.6053,36.6252,40532.0
2024-01-29 10:45:00,36.78,36.82,36.74,36.77,33638.0,36.6152,36.6551,36.5754,36.6053,33638.0
2024-01-29 10:50:00,36.77,36.78,36.7,36.76,41966.0,36.6053,36.6152,36.5356,36.5953,41966.0
2024-01-29 10:55:00,36.75,36.8,36.71,36.78,56435.0,36.5854,36.6352,36.5456,36.6152,56435.0
2024-01-29 11:00:00,36.78,36.85,36.76,36.82,25600.0,36.6152,36.6849,36.5953,36.6551,25600.0
2024-01-29 11:05:00,36.82,36.85,36.8,36.84,26918.0,36.6551,36.6849,36.6352,36.675,26918.0
2024-01-29 11:10:00,36.84,36.9,36.81,36.87,26191.0,36.675,36.7347,36.6451,36.7048,26191.0
2024-01-29 11:15:00,36.87,36.87,36.77,36.8,22863.0,36.7048,36.7048,36.6053,36.6352,22863.0
2024-01-29 11:20:00,36.8,36.83,36.79,36.81,15662.0,36.6352,36.665,36.6252,36.6451,15662.0
2024-01-29 11:25:00,36.82,36.82,36.77,36.8,16988.0,36.6551,36.6551,36.6053,36.6352,16988.0
2024-01-29 11:30:00,36.81,36.87,36.81,36.87,11243.0,36.6451,36.7048,36.6451,36.7048,11243.0
2024-01-29 11:35:00,36.87,36.88,36.77,36.8,26706.0,36.7048,36.7148,36.6053,36.6352,26706.0
2024-01-29 11:40:00,36.8,36.88,36.78,36.87,12613.0,36.6352,36.7148,36.6152,36.7048,12613.0
2024-01-29 11:45:00,36.87,36.89,36.83,36.87,22838.0,36.7048,36.7247,36.665,36.7048,22838.0
2024-01-29 11:50:00,36.87,36.92,36.87,36.91,40014.0,36.7048,36.7546,36.7048,36.7447,40014.0
2024-01-29 11:55:00,36.91,36.98,36.91,36.98,16726.0,36.7447,36.8143,36.7447,36.8143,16726.0
2024-01-29 12:00:00,36.98,37.01,36.96,37.01,9404.0,36.8143,36.8442,36.7944,36.8442,9404.0
2024-01-29 12:05:00,37.01,37.07,37.0,37.05,23953.0,36.8442,36.9039,36.8343,36.884,23953.0
2024-01-29 12:10:00,37.05,37.07,36.99,37.01,28602.0,36.884,36.9039,36.8243,36.8442,28602.0
2024-01-29 12:15:00,36.98,37.03,36.97,37.03,9757.0,36.8143,36.8641,36.8044,36.8641,9757.0
2024-01-29 12:20:00,37.03,37.06,37.0,37.04,16093.0,36.8641,36.894,36.8343,36.8741,16093.0
2024-01-29 12:25:00,37.03,37.03,36.97,36.98,21232.0,36.8641,36.8641,36.8044,36.8143,21232.0
2024-01-29 12:30:00,36.98,37.06,36.97,37.04,42235.0,36.8143,36.894,36.8044,36.8741,42235.0
2024-01-29 12:35:00,37.05,37.05,36.97,36.98,15300.0,36.884,36.884,36.8044,36.8143,15300.0
2024-01-29 12:40:00,36.99,36.99,36.93,36.95,10034.0,36.8243,36.8243,36.7646,36.7845,10034.0
2024-01-29 12:45:00,36.94,36.95,36.85,36.91,24973.0,36.7745,36.7845,36.6849,36.7447,24973.0
2024-01-29 12:50:00,36.91,36.94,36.87,36.89,18848.0,36.7447,36.7745,36.7048,36.7247,18848.0
2024-01-29 12:55:00,36.89,36.94,36.89,36.92,15638.0,36.7247,36.7745,36.7247,36.7546,15638.0
2024-01-29 13:00:00,36.92,36.93,36.89,36.9,9205.0,36.7546,36.7646,36.7247,36.7347,9205.0
2024-01-29 13:05:00,36.9,36.92,36.83,36.84,19310.0,36.7347,36.7546,36.665,36.675,19310.0
2024-01-29 13:10:00,36.84,36.86,36.79,36.8,14566.0,36.675,36.6949,36.6252,36.6352,14566.0
2024-01-29 13:15:00,36.79,36.85,36.79,36.83,22083.0,36.6252,36.6849,36.6252,36.665,22083.0
2024-01-29 13:20:00,36.82,36.83,36.77,36.78,14431.0,36.6551,36.665,36.6053,36.6152,14431.0
2024-01-29 13:25:00,36.78,36.78,36.75,36.77,15315.0,36.6152,36.6152,36.5854,36.6053,15315.0
2024-01-29 13:30:00,36.77,36.77,36.71,36.72,32579.0,36.6053,36.6053,36.5456,36.5555,32579.0
2024-01-29 13:35:00,36.71,36.73,36.68,36.68,15610.0,36.5456,36.5655,36.5157,36.5157,15610.0
2024-01-29 13:40:00,36.68,36.76,36.67,36.7,22205.0,36.5157,36.5953,36.5057,36.5356,22205.0
2024-01-29 13:45:00,36.69,36.7,36.68,36.69,19440.0,36.5256,36.5356,36.5157,36.5256,19440.0
2024-01-29 13:50:00,36.69,36.7,36.66,36.68,32510.0,36.5256,36.5356,36.4958,36.5157,32510.0
2024-01-29 13:55:00,36.67,36.67,36.64,36.66,18991.0,36.5057,36.5057,36.4759,36.4958,18991.0
2024-01-29 14:00:00,36.66,36.67,36.62,36.63,14234.0,36.4958,36.5057,36.456,36.4659,14234.0
2024-01-29 14:05:00,36.63,36.66,36.61,36.66,17970.0,36.4659,36.4958,36.446,36.4958,17970.0
2024-01-29 14:10:00,36.65,36.73,36.64,36.72,18865.0,36.4858,36.5655,36.4759,36.5555,18865.0
2024-01-29 14:15:00,36.72,36.75,36.7,36.73,15098.0,36.5555,36.5854,36.5356,36.5655,15098.0
2024-01-29 14:20:00,36.73,36.76,36.69,36.76,21559.0,36.5655,36.5953,36.5256,36.5953,21559.0
2024-01-29 14:25:00,36.76,36.79,36.75,36.76,23774.0,36.5953,36.6252,36.5854,36.5953,23774.0
2024-01-29 14:30:00,36.77,36.78,36.74,36.75,9771.0,36.6053,36.6152,36.5754,36.5854,9771.0
2024-01-29 14:35:00,36.75,36.77,36.68,36.69,21787.0,36.5854,36.6053,36.5157,36.5256,21787.0
2024-01-29 14:40:00,36.69,36.71,36.65,36.7,58725.0,36.5256,36.5456,36.4858,36.5356,58725.0
2024-01-29 14:45:00,36.69,36.69,36.66,36.69,9542.0,36.5256,36.5256,36.4958,36.5256,9542.0
2024-01-29 14:50:00,36.69,36.7,36.68,36.68,9328.0,36.5256,36.5356,36.5157,36.5157,9328.0
2024-01-29 14:55:00,36.69,36.73,36.68,36.73,18133.0,36.5256,36.5655,36.5157,36.5655,18133.0
2024-01-29 15:00:00,36.73,36.8,36.72,36.77,16128.0,36.5655,36.6352,36.5555,36.6053,16128.0
2024-01-29 15:05:00,36.77,36.87,36.77,36.86,34380.0,36.6053,36.7048,36.6053,36.6949,34380.0
2024-01-29 15:10:00,36.86,36.87,36.84,36.86,25326.0,36.6949,36.7048,36.675,36.6949,25326.0
2024-01-29 15:15:00,36.85,36.92,36.85,36.91,26993.0,36.6849,36.7546,36.6849,36.7447,26993.0
2024-01-29 15:20:00,36.91,36.93,36.87,36.91,32143.0,36.7447,36.7646,36.7048,36.7447,32143.0
2024-01-29 15:25:00,36.91,36.94,36.89,36.91,31266.0,36.7447,36.7745,36.7247,36.7447,31266.0
2024-01-29 15:30:00,36.92,36.96,36.89,36.91,50222.0,36.7546,36.7944,36.7247,36.7447,50222.0
2024-01-29 15:35:00,36.91,36.96,36.9,36.95,33299.0,36.7447,36.7944,36.7347,36.7845,33299.0
2024-01-29 15:40:00,36.95,37.02,36.93,37.01,44467.0,36.7845,36.8542,36.7646,36.8442,44467.0
2024-01-29 15:45:00,37.01,37.06,36.98,37.04,53144.0,36.8442,36.894,36.8143,36.8741,53144.0
2024-01-29 15:50:00,37.04,37.08,37.03,37.08,87100.0,36.8741,36.9139,36.8641,36.9139,87100.0
2024-01-29 15:55:00,37.08,37.12,37.08,37.1,115963.0,36.9139,36.9537,36.9139,36.9338,115963.0
2024-01-30 09:30:00,35.9,36.23,35.9,36.22,72808.0,35.7392,36.0677,35.7392,36.0577,72808.0
2024-01-30 09:35:00,36.2,36.28,36.08,36.15,59979.0,36.0378,36.1175,35.9184,35.9881,59979.0
2024-01-30 09:40:00,36.16,36.3,36.05,36.23,55048.0,35.998,36.1374,35.8885,36.0677,55048.0
2024-01-30 09:45:00,36.22,36.35,36.19,36.35,35225.0,36.0577,36.1872,36.0279,36.1872,35225.0
2024-01-30 09:50:00,36.36,36.36,36.25,36.32,29737.0,36.1971,36.1971,36.0876,36.1573,29737.0
2024-01-30 09:55:00,36.32,36.4,36.29,36.37,28280.0,36.1573,36.2369,36.1274,36.2071,28280.0
2024-01-30 10:00:00,36.38,36.4,36.26,36.27,31162.0,36.217,36.2369,36.0976,36.1075,31162.0
2024-01-30 10:05:00,36.27,36.36,36.25,36.35,52732.0,36.1075,36.1971,36.0876,36.1872,52732.0
2024-01-30 10:10:00,36.35,36.37,36.32,36.34,68429.0,36.1872,36.2071,36.1573,36.1772,68429.0
2024-01-30 10:15:00,36.34,36.37,36.31,36.36,49802.0,36.1772,36.2071,36.1473,36.1971,49802.0
2024-01-30 10:20:00,36.36,36.41,36.3,36.41,30329.0,36.1971,36.2469,36.1374,36.2469,30329.0
2024-01-30 10:25:00,36.41,36.44,36.33,36.33,14964.0,36.2469,36.2768,36.1673,36.1673,14964.0
2024-01-30 10:30:00,36.32,36.41,36.31,36.41,23770.0,36.1573,36.2469,36.1473,36.2469,23770.0
2024-01-30 10:35:00,36.41,36.41,36.32,36.34,10025.0,36.2469,36.2469,36.1573,36.1772,10025.0
2024-01-30 10:40:00,36.34,36.38,36.33,36.38,43017.0,36.1772,36.217,36.1673,36.217,43017.0
2024-01-30 10:45:00,36.38,36.39,36.32,36.33,22644.0,36.217,36.227,36.1573,36.1673,22644.0
2024-01-30 10:50:00,36.33,36.38,36.31,36.37,19792.0,36.1673,36.217,36.1473,36.2071,19792.0
2024-01-30 10:55:00,36.37,36.38,36.34,36.34,14678.0,36.2071,36.217,36.1772,36.1772,14678.0
2024-01-30 11:00:00,36.34,36.39,36.33,36.34,80058.0,36.1772,36.227,36.1673,36.1772,80058.0
2024-01-30 11:05:00,36.34,36.36,36.3,36.34,90141.0,36.1772,36.1971,36.1374,36.1772,90141.0
2024-01-30 11:10:00,36.34,36.36,36.33,36.35,38197.0,36.1772,36.1971,36.1673,36.1872,38197.0
2024-01-30 11:15:00,36.35,36.36,36.3,36.3,69369.0,36.1872,36.1971,36.1374,36.1374,69369.0
2024-01-30 11:20:00,36.31,36.31,36.26,36.27,42968.0,36.1473,36.1473,36.0976,36.1075,42968.0
2024-01-30 11:25:00,36.28,36.29,36.24,36.25,52016.0,36.1175,36.1274,36.0777,36.0876,52016.0
2024-01-30 11:30:00,36.25,36.28,36.24,36.28,23999.0,36.0876,36.1175,36.0777,36.1175,23999.0
2024-01-30 11:35:00,36.28,36.33,36.27,36.3,24418.0,36.1175,36.1673,36.1075,36.1374,24418.0
2024-01-30 11:40:00,36.3,36.36,36.3,36.35,15037.0,36.1374,36.1971,36.1374,36.1872,15037.0
2024-01-30 11:45:00,36.35,36.35,36.31,36.34,18837.0,36.1872,36.1872,36.1473,36.1772,18837.0
2024-01-30 11:50:00,36.34,36.37,36.31,36.37,17139.0,36.1772,36.2071,36.1473,36.2071,17139.0
2024-01-30 11:55:00,36.37,36.39,36.36,36.39,13007.0,36.2071,36.227,36.1971,36.227,13007.0
2024-01-30 12:00:00,36.39,36.39,36.36,36.38,23676.0,36.227,36.227,36.1971,36.217,23676.0
2024-01-30 12:05:00,36.37,36.37,36.34,36.34,6887.0,36.2071,36.2071,36.1772,36.1772,6887.0
2024-01-30 12:10:00,36.33,36.34,36.3,36.34,17005.0,36.1673,36.1772,36.1374,36.1772,17005.0
2024-01-30 12:15:00,36.33,36.35,36.32,36.34,10969.0,36.1673,36.1872,36.1573,36.1772,10969.0
2024-01-30 12:20:00,36.34,36.34,36.26,36.27,71692.0,36.1772,36.1772,36.0976,36.1075,71692.0
2024-01-30 12:25:00,36.27,36.3,36.26,36.27,11780.0,36.1075,36.1374,36.0976,36.1075,11780.0
2024-01-30 12:30:00,36.26,36.27,36.21,36.22,22078.0,36.0976,36.1075,36.0478,36.0577,22078.0
2024-01-30 12:35:00,36.23,36.26,36.22,36.26,8688.0,36.0677,36.0976,36.0577,36.0976,8688.0
2024-01-30 12:40:00,36.27,36.3,36.25,36.3,8917.0,36.1075,36.1374,36.0876,36.1374,8917.0
2024-01-30 12:45:00,36.3,36.3,36.26,36.27,8546.0,36.1374,36.1374,36.0976,36.1075,8546.0
2024-01-30 12:50:00,36.27,36.29,36.27,36.29,11877.0,36.1075,36.1274,36.1075,36.1274,11877.0
2024-01-30 12:55:00,36.29,36.29,36.22,36.23,23403.0,36.1274,36.1274,36.0577,36.0677,23403.0
2024-01-30 13:00:00,36.24,36.25,36.22,36.23,6205.0,36.0777,36.0876,36.0577,36.0677,6205.0
2024-01-30 13:05:00,36.23,36.26,36.23,36.25,18557.0,36.0677,36.0976,36.0677,36.0876,18557.0
2024-01-30 13:10:00,36.25,36.25,36.22,36.23,13164.0,36.0876,36.0876,36.0577,36.0677,13164.0
2024-01-30 13:15:00,36.23,36.24,36.19,36.2,29811.0,36.0677,36.0777,36.0279,36.0378,29811.0
2024-01-30 13:20:00,36.2,36.22,36.14,36.15,27982.0,36.0378,36.0577,35.9781,35.9881,27982.0
2024-01-30 13:25:00,36.15,36.16,36.12,36.13,25103.0,35.9881,35.998,35.9582,35.9682,25103.0
2024-01-30 13:30:00,36.12,36.15,36.12,36.15,10767.0,35.9582,35.9881,35.9582,35.9881,10767.0
2024-01-30 13:35:00,36.14,36.16,36.12,36.13,15002.0,35.9781,35.998,35.9582,35.9682,15002.0
2024-01-30 13:40:00,36.14,36.15,36.08,36.09,44975.0,35.9781,35.9881,35.9184,35.9283,44975.0
2024-01-30 13:45:00,36.09,36.11,36.07,36.11,13482.0,35.9283,35.9482,35.9084,35.9482,13482.0
2024-01-30 13:50:00,36.11,36.13,36.1,36.11,16375.0,35.9482,35.9682,35.9383,35.9482,16375.0
2024-01-30 13:55:00,36.11,36.12,36.08,36.09,13813.0,35.9482,35.9582,35.9184,35.9283,13813.0
2024-01-30 14:00:00,36.09,36.12,36.09,36.11,19822.0,35.9283,35.9582,35.9283,35.9482,19822.0
2024-01-30 14:05:00,36.1,36.11,36.09,36.11,19334.0,35.9383,35.9482,35.9283,35.9482,19334.0
2024-01-30 14:10:00,36.11,36.13,36.1,36.13,9244.0,35.9482,35.9682,35.9383,35.9682,9244.0
2024-01-30 14:15:00,36.12,36.13,36.09,36.1,27687.0,35.9582,35.9682,35.9283,35.9383,27687.0
2024-01-30 14:20:00,36.1,36.11,36.09,36.09,12339.0,35.9383,35.9482,35.9283,35.9283,12339.0
2024-01-30 14:25:00,36.09,36.11,36.09,36.11,14881.0,35.9283,35.9482,35.9283,35.9482,14881.0
2024-01-30 14:30:00,36.11,36.15,36.1,36.14,22350.0,35.9482,35.9881,35.9383,35.9781,22350.0
2024-01-30 14:35:00,36.14,36.14,36.13,36.14,11934.0,35.9781,35.9781,35.9682,35.9781,11934.0
2024-01-30 14:40:00,36.14,36.18,36.13,36.16,25945.0,35.9781,36.0179,35.9682,35.998,25945.0
2024-01-30 14:45:00,36.16,36.16,36.14,36.15,21160.0,35.998,35.998,35.9781,35.9881,21160.0
2024-01-30 14:50:00,36.15,36.16,36.14,36.16,8991.0,35.9881,35.998,35.9781,35.998,8991.0
2024-01-30 14:55:00,36.15,36.19,36.15,36.19,20658.0,35.9881,36.0279,35.9881,36.0279,20658.0
2024-01-30 15:00:00,36.19,36.21,36.19,36.2,10374.0,36.0279,36.0478,36.0279,36.0378,10374.0
2024-01-30 15:05:00,36.2,36.22,36.19,36.2,19477.0,36.0378,36.0577,36.0279,36.0378,19477.0
2024-01-30 15:10:00,36.2,36.21,36.17,36.17,8004.0,36.0378,36.0478,36.008,36.008,8004.0
2024-01-30 15:15:00,36.17,36.21,36.16,36.2,22011.0,36.008,36.0478,35.998,36.0378,22011.0
2024-01-30 15:20:00,36.2,36.23,36.2,36.22,19676.0,36.0378,36.0677,36.0378,36.0577,19676.0
2024-01-30 15:25:00,36.22,36.26,36.21,36.25,20770.0,36.0577,36.0976,36.0478,36.0876,20770.0
2024-01-30 15:30:00,36.25,36.26,36.24,36.25,13701.0,36.0876,36.0976,36.0777,36.0876,13701.0
2024-01-30 15:35:00,36.25,36.29,36.24,36.26,41154.0,36.0876,36.1274,36.0777,36.0976,41154.0
2024-01-30 15:40:00,36.27,36.27,36.25,36.25,27434.0,36.1075,36.1075,36.0876,36.0876,27434.0
2024-01-30 15:45:00,36.25,36.27,36.24,36.27,61267.0,36.0876,36.1075,36.0777,36.1075,61267.0
2024-01-30 15:50:00,36.27,36.37,36.27,36.35,123546.0,36.1075,36.2071,36.1075,36.1872,123546.0
2024-01-30 15:55:00,36.36,36.38,36.32,36.37,231200.0,36.1971,36.217,36.1573,36.2071,231200.0
2024-01-31 09:30:00,35.95,36.29,35.94,36.28,59607.0,35.789,36.1274,35.779,36.1175,59607.0
2024-01-31 09:35:00,36.28,36.32,36.19,36.2,31890.0,36.1175,36.1573,36.0279,36.0378,31890.0
2024-01-31 09:40:00,36.2,36.29,36.2,36.28,26434.0,36.0378,36.1274,36.0378,36.1175,26434.0
2024-01-31 09:45:00,36.26,36.34,36.24,36.25,22378.0,36.0976,36.1772,36.0777,36.0876,22378.0
2024-01-31 09:50:00,36.26,36.37,36.23,36.34,25421.0,36.0976,36.2071,36.0677,36.1772,25421.0
2024-01-31 09:55:00,36.34,36.36,36.26,36.27,38849.0,36.1772,36.1971,36.0976,36.1075,38849.0
2024-01-31 10:00:00,36.28,36.29,36.2,36.26,29061.0,36.1175,36.1274,36.0378,36.0976,29061.0
2024-01-31 10:05:00,36.23,36.28,36.16,36.26,21660.0,36.0677,36.1175,35.998,36.0976,21660.0
2024-01-31 10:10:00,36.25,36.4,36.24,36.38,20928.0,36.0876,36.2369,36.0777,36.217,20928.0
2024-01-31 10:15:00,36.38,36.52,36.38,36.47,19050.0,36.217,36.3564,36.217,36.3066,19050.0
2024-01-31 10:20:00,36.47,36.57,36.47,36.56,16922.0,36.3066,36.4062,36.3066,36.3962,16922.0
2024-01-31 10:25:00,36.58,36.7,36.56,36.66,27105.0,36.4161,36.5356,36.3962,36.4958,27105.0
2024-01-31 10:30:00,36.66,36.74,36.63,36.66,76704.0,36.4958,36.5754,36.4659,36.4958,76704.0
2024-01-31 10:35:00,36.66,36.75,36.6,36.75,30437.0,36.4958,36.5854,36.436,36.5854,30437.0
2024-01-31 10:40:00,36.76,36.83,36.67,36.7,31442.0,36.5953,36.665,36.5057,36.5356,31442.0
2024-01-31 10:45:00,36.7,36.88,36.69,36.85,41014.0,36.5356,36.7148,36.5256,36.6849,41014.0
2024-01-31 10:50:00,36.85,36.85,36.71,36.73,13781.0,36.6849,36.6849,36.5456,36.5655,13781.0
2024-01-31 10:55:00,36.74,36.75,36.68,36.75,24781.0,36.5754,36.5854,36.5157,36.5854,24781.0
2024-01-31 11:00:00,36.74,36.77,36.66,36.71,12416.0,36.5754,36.6053,36.4958,36.5456,12416.0
2024-01-31 11:05:00,36.7,36.76,36.7,36.75,80247.0,36.5356,36.5953,36.5356,36.5854,80247.0
2024-01-31 11:10:00,36.75,36.78,36.71,36.78,90611.0,36.5854,36.6152,36.5456,36.6152,90611.0
2024-01-31 11:15:00,36.78,36.85,36.75,36.84,47253.0,36.6152,36.6849,36.5854,36.675,47253.0
2024-01-31 11:20:00,36.84,36.86,36.76,36.77,43248.0,36.675,36.6949,36.5953,36.6053,43248.0
2024-01-31 11:25:00,36.78,36.8,36.72,36.78,25224.0,36.6152,36.6352,36.5555,36.6152,25224.0
2024-01-31 11:30:00,36.77,36.78,36.73,36.74,19498.0,36.6053,36.6152,36.5655,36.5754,19498.0
2024-01-31 11:35:00,36.73,36.73,36.68,36.7,13759.0,36.5655,36.5655,36.5157,36.5356,13759.0
2024-01-31 11:40:00,36.69,36.72,36.65,36.68,10461.0,36.5256,36.5555,36.4858,36.5157,10461.0
2024-01-31 11:45:00,36.68,36.74,36.66,36.7,20628.0,36.5157,36.5754,36.4958,36.5356,20628.0
2024-01-31 11:50:00,36.7,36.71,36.66,36.66,11980.0,36.5356,36.5456,36.4958,36.4958,11980.0
2024-01-31 11:55:00,36.66,36.69,36.65,36.69,8533.0,36.4958,36.5256,36.4858,36.5256,8533.0
2024-01-31 12:00:00,36.68,36.72,36.67,36.7,7767.0,36.5157,36.5555,36.5057,36.5356,7767.0
2024-01-31 12:05:00,36.7,36.72,36.64,36.65,8487.0,36.5356,36.5555,36.4759,36.4858,8487.0
2024-01-31 12:10:00,36.65,36.65,36.6,36.61,9280.0,36.4858,36.4858,36.436,36.446,9280.0
2024-01-31 12:15:00,36.61,36.61,36.57,36.6,9660.0,36.446,36.446,36.4062,36.436,9660.0
2024-01-31 12:20:00,36.6,36.63,36.58,36.61,9714.0,36.436,36.4659,36.4161,36.446,9714.0
2024-01-31 12:25:00,36.61,36.65,36.6,36.64,10114.0,36.446,36.4858,36.436,36.4759,10114.0
2024-01-31 12:30:00,36.64,36.67,36.6,36.66,21639.0,36.4759,36.5057,36.436,36.4958,21639.0
2024-01-31 12:35:00,36.66,36.67,36.63,36.66,13893.0,36.4958,36.5057,36.4659,36.4958,13893.0
2024-01-31 12:40:00,36.66,36.71,36.66,36.7,9834.0,36.4958,36.5456,36.4958,36.5356,9834.0
2024-01-31 12:45:00,36.7,36.73,36.68,36.73,36335.0,36.5356,36.5655,36.5157,36.5655,36335.0
2024-01-31 12:50:00,36.73,36.76,36.72,36.73,27827.0,36.5655,36.5953,36.5555,36.5655,27827.0
2024-01-31 12:55:00,36.73,36.78,36.71,36.77,13693.0,36.5655,36.6152,36.5456,36.6053,13693.0
2024-01-31 13:00:00,36.78,36.79,36.72,36.76,50700.0,36.6152,36.6252,36.5555,36.5953,50700.0
2024-01-31 13:05:00,36.76,36.82,36.73,36.82,110082.0,36.5953,36.6551,36.5655,36.6551,110082.0
2024-01-31 13:10:00,36.81,36.82,36.78,36.79,37693.0,36.6451,36.6551,36.6152,36.6252,37693.0
2024-01-31 13:15:00,36.8,36.81,36.64,36.66,49868.0,36.6352,36.6451,36.4759,36.4958,49868.0
2024-01-31 13:20:00,36.64,36.72,36.63,36.69,58501.0,36.4759,36.5555,36.4659,36.5256,58501.0
2024-01-31 13:25:00,36.69,36.76,36.68,36.73,97734.0,36.5256,36.5953,36.5157,36.5655,97734.0
2024-01-31 13:30:00,36.73,36.75,36.67,36.75,62628.0,36.5655,36.5854,36.5057,36.5854,62628.0
2024-01-31 13:35:00,36.75,36.76,36.73,36.76,19058.0,36.5854,36.5953,36.5655,36.5953,19058.0
2024-01-31 13:40:00,36.76,36.77,36.72,36.74,25459.0,36.5953,36.6053,36.5555,36.5754,25459.0
2024-01-31 13:45:00,36.74,36.81,36.74,36.8,52861.0,36.5754,36.6451,36.5754,36.6352,52861.0
2024-01-31 13:50:00,36.8,36.85,36.76,36.77,147094.0,36.6352,36.6849,36.5953,36.6053,147094.0
2024-01-31 13:55:00,36.77,36.82,36.76,36.77,41173.0,36.6053,36.6551,36.5953,36.6053,41173.0
2024-01-31 14:00:00,36.75,36.82,36.71,36.79,33157.0,36.5854,36.6551,36.5456,36.6252,33157.0
2024-01-31 14:05:00,36.79,36.79,36.72,36.77,25955.0,36.6252,36.6252,36.5555,36.6053,25955.0
2024-01-31 14:10:00,36.77,36.85,36.76,36.81,29769.0,36.6053,36.6849,36.5953,36.6451,29769.0
2024-01-31 14:15:00,36.8,36.82,36.77,36.77,18281.0,36.6352,36.6551,36.6053,36.6053,18281.0
2024-01-31 14:20:00,36.77,36.79,36.72,36.74,13963.0,36.6053,36.6252,36.5555,36.5754,13963.0
2024-01-31 14:25:00,36.74,36.79,36.73,36.78,18256.0,36.5754,36.6252,36.5655,36.6152,18256.0
2024-01-31 14:30:00,36.77,36.89,36.77,36.86,41643.0,36.6053,36.7247,36.6053,36.6949,41643.0
2024-01-31 14:35:00,36.86,36.95,36.81,36.95,35363.0,36.6949,36.7845,36.6451,36.7845,35363.0
2024-01-31 14:40:00,36.95,37.04,36.94,37.01,36404.0,36.7845,36.8741,36.7745,36.8442,36404.0
2024-01-31 14:45:00,37.01,37.05,36.96,36.98,44592.0,36.8442,36.884,36.7944,36.8143,44592.0
2024-01-31 14:50:00,36.97,36.97,36.86,36.91,76675.0,36.8044,36.8044,36.6949,36.7447,76675.0
2024-01-31 14:55:00,36.92,36.94,36.73,36.76,47473.0,36.7546,36.7745,36.5655,36.5953,47473.0
2024-01-31 15:00:00,36.77,36.78,36.67,36.69,45454.0,36.6053,36.6152,36.5057,36.5256,45454.0
2024-01-31 15:05:00,36.69,36.7,36.58,36.65,43347.0,36.5256,36.5356,36.4161,36.4858,43347.0
2024-01-31 15:10:00,36.65,36.7,36.62,36.69,23894.0,36.4858,36.5356,36.456,36.5256,23894.0
2024-01-31 15:15:00,36.7,36.73,36.66,36.66,39109.0,36.5356,36.5655,36.4958,36.4958,39109.0
2024-01-31 15:20:00,36.67,36.75,36.65,36.72,25455.0,36.5057,36.5854,36.4858,36.5555,25455.0
2024-01-31 15:25:00,36.72,36.75,36.67,36.71,25345.0,36.5555,36.5854,36.5057,36.5456,25345.0
2024-01-31 15:30:00,36.71,36.71,36.63,36.65,50210.0,36.5456,36.5456,36.4659,36.4858,50210.0
2024-01-31 15:35:00,36.65,36.68,36.59,36.62,71007.0,36.4858,36.5157,36.4261,36.456,71007.0
2024-01-31 15:40:00,36.61,36.66,36.6,36.65,55839.0,36.446,36.4958,36.436,36.4858,55839.0
2024-01-31 15:45:00,36.65,36.67,36.6,36.61,168016.0,36.4858,36.5057,36.436,36.446,168016.0
2024-01-31 15:50:00,36.6,36.62,36.54,36.56,189007.0,36.436,36.456,36.3763,36.3962,189007.0
2024-01-31 15:55:00,36.56,36.62,36.56,36.57,261359.0,36.3962,36.456,36.3962,36.4062,261359.0
2024-02-01 09:30:00,37.18,37.49,37.16,37.41,82909.0,37.0134,37.3221,36.9935,37.2424,82909.0
2024-02-01 09:35:00,37.41,37.6,37.27,37.57,72239.0,37.2424,37.4316,37.103,37.4017,72239.0
2024-02-01 09:40:00,37.57,37.62,37.5,37.53,71431.0,37.4017,37.4515,37.332,37.3619,71431.0
2024-02-01 09:45:00,37.51,37.61,37.46,37.51,67425.0,37.342,37.4415,37.2922,37.342,67425.0
2024-02-01 09:50:00,37.5,37.55,37.45,37.49,46075.0,37.332,37.3818,37.2822,37.3221,46075.0
2024-02-01 09:55:00,37.49,37.54,37.45,37.47,29141.0,37.3221,37.3718,37.2822,37.3021,29141.0
2024-02-01 10:00:00,37.46,37.46,37.22,37.34,47253.0,37.2922,37.2922,37.0533,37.1727,47253.0
2024-02-01 10:05:00,37.34,37.35,37.23,37.34,19586.0,37.1727,37.1827,37.0632,37.1727,19586.0
2024-02-01 10:10:00,37.34,37.44,37.32,37.44,23292.0,37.1727,37.2723,37.1528,37.2723,23292.0
2024-02-01 10:15:00,37.44,37.45,37.36,37.36,17979.0,37.2723,37.2822,37.1926,37.1926,17979.0
2024-02-01 10:20:00,37.36,37.38,37.32,37.38,69013.0,37.1926,37.2126,37.1528,37.2126,69013.0
2024-02-01 10:25:00,37.38,37.44,37.36,37.43,73522.0,37.2126,37.2723,37.1926,37.2623,73522.0
2024-02-01 10:30:00,37.43,37.46,37.4,37.44,80415.0,37.2623,37.2922,37.2325,37.2723,80415.0
2024-02-01 10:35:00,37.44,37.51,37.37,37.48,88779.0,37.2723,37.342,37.2026,37.3121,88779.0
2024-02-01 10:40:00,37.48,37.5,37.25,37.29,191162.0,37.3121,37.332,37.0831,37.123,191162.0
2024-02-01 10:45:00,37.28,37.33,37.25,37.31,71504.0,37.113,37.1628,37.0831,37.1429,71504.0
2024-02-01 10:50:00,37.32,37.33,37.09,37.09,125748.0,37.1528,37.1628,36.9239,36.9239,125748.0
2024-02-01 10:55:00,37.1,37.12,37.04,37.08,54011.0,36.9338,36.9537,36.8741,36.9139,54011.0
2024-02-01 11:00:00,37.08,37.18,37.03,37.18,30858.0,36.9139,37.0134,36.8641,37.0134,30858.0
2024-02-01 11:05:00,37.18,37.21,37.08,37.13,59548.0,37.0134,37.0433,36.9139,36.9637,59548.0
2024-02-01 11:10:00,37.14,37.17,37.12,37.15,17775.0,36.9736,37.0035,36.9537,36.9836,17775.0
2024-02-01 11:15:00,37.15,37.23,37.15,37.19,45495.0,36.9836,37.0632,36.9836,37.0234,45495.0
2024-02-01 11:20:00,37.19,37.24,37.19,37.22,33451.0,37.0234,37.0732,37.0234,37.0533,33451.0
2024-02-01 11:25:00,37.23,37.25,37.17,37.19,41162.0,37.0632,37.0831,37.0035,37.0234,41162.0
2024-02-01 11:30:00,37.19,37.22,37.16,37.16,45671.0,37.0234,37.0533,36.9935,36.9935,45671.0
2024-02-01 11:35:00,37.17,37.2,37.15,37.19,21827.0,37.0035,37.0334,36.9836,37.0234,21827.0
2024-02-01 11:40:00,37.18,37.23,37.18,37.23,29234.0,37.0134,37.0632,37.0134,37.0632,29234.0
2024-02-01 11:45:00,37.23,37.24,37.17,37.18,10453.0,37.0632,37.0732,37.0035,37.0134,10453.0
2024-02-01 11:50:00,37.18,37.21,37.15,37.19,10424.0,37.0134,37.0433,36.9836,37.0234,10424.0
2024-02-01 11:55:00,37.19,37.2,37.11,37.14,14271.0,37.0234,37.0334,36.9438,36.9736,14271.0
2024-02-01 12:00:00,37.14,37.18,37.12,37.16,17033.0,36.9736,37.0134,36.9537,36.9935,17033.0
2024-02-01 12:05:00,37.16,37.22,37.16,37.19,8786.0,36.9935,37.0533,36.9935,37.0234,8786.0
2024-02-01 12:10:00,37.18,37.2,37.13,37.14,18943.0,37.0134,37.0334,36.9637,36.9736,18943.0
2024-02-01 12:15:00,37.14,37.16,37.12,37.14,5726.0,36.9736,36.9935,36.9537,36.9736,5726.0
2024-02-01 12:20:00,37.14,37.24,37.13,37.22,28478.0,36.9736,37.0732,36.9637,37.0533,28478.0
2024-02-01 12:25:00,37.22,37.29,37.22,37.27,12131.0,37.0533,37.123,37.0533,37.103,12131.0
2024-02-01 12:30:00,37.27,37.32,37.27,37.32,11880.0,37.103,37.1528,37.103,37.1528,11880.0
2024-02-01 12:35:00,37.32,37.35,37.31,37.34,10297.0,37.1528,37.1827,37.1429,37.1727,10297.0
2024-02-01 12:40:00,37.33,37.34,37.3,37.34,11819.0,37.1628,37.1727,37.1329,37.1727,11819.0
2024-02-01 12:45:00,37.32,37.38,37.32,37.36,9033.0,37.1528,37.2126,37.1528,37.1926,9033.0
2024-02-01 12:50:00,37.37,37.39,37.36,37.39,11567.0,37.2026,37.2225,37.1926,37.2225,11567.0
2024-02-01 12:55:00,37.39,37.43,37.35,37.36,21956.0,37.2225,37.2623,37.1827,37.1926,21956.0
2024-02-01 13:00:00,37.36,37.39,37.34,37.36,6453.0,37.1926,37.2225,37.1727,37.1926,6453.0
2024-02-01 13:05:00,37.36,37.37,37.35,37.36,6841.0,37.1926,37.2026,37.1827,37.1926,6841.0
2024-02-01 13:10:00,37.34,37.39,37.34,37.37,7890.0,37.1727,37.2225,37.1727,37.2026,7890.0
2024-02-01 13:15:00,37.37,37.37,37.32,37.33,10561.0,37.2026,37.2026,37.1528,37.1628,10561.0
2024-02-01 13:20:00,37.32,37.35,37.32,37.34,7677.0,37.1528,37.1827,37.1528,37.1727,7677.0
2024-02-01 13:25:00,37.34,37.36,37.34,37.34,7385.0,37.1727,37.1926,37.1727,37.1727,7385.0
2024-02-01 13:30:00,37.34,37.37,37.34,37.34,6021.0,37.1727,37.2026,37.1727,37.1727,6021.0
2024-02-01 13:35:00,37.34,37.35,37.3,37.32,9153.0,37.1727,37.1827,37.1329,37.1528,9153.0
2024-02-01 13:40:00,37.32,37.33,37.29,37.3,8528.0,37.1528,37.1628,37.123,37.1329,8528.0
2024-02-01 13:45:00,37.31,37.33,37.27,37.28,10156.0,37.1429,37.1628,37.103,37.113,10156.0
2024-02-01 13:50:00,37.29,37.32,37.28,37.32,10971.0,37.123,37.1528,37.113,37.1528,10971.0
2024-02-01 13:55:00,37.32,37.33,37.24,37.26,23070.0,37.1528,37.1628,37.0732,37.0931,23070.0
2024-02-01 14:00:00,37.26,37.29,37.26,37.29,9403.0,37.0931,37.123,37.0931,37.123,9403.0
2024-02-01 14:05:00,37.29,37.32,37.28,37.3,16319.0,37.123,37.1528,37.113,37.1329,16319.0
2024-02-01 14:10:00,37.3,37.31,37.25,37.26,14222.0,37.1329,37.1429,37.0831,37.0931,14222.0
2024-02-01 14:15:00,37.26,37.31,37.23,37.3,35181.0,37.0931,37.1429,37.0632,37.1329,35181.0
2024-02-01 14:20:00,37.29,37.29,37.25,37.26,12414.0,37.123,37.123,37.0831,37.0931,12414.0
2024-02-01 14:25:00,37.26,37.29,37.24,37.27,29624.0,37.0931,37.123,37.0732,37.103,29624.0
2024-02-01 14:30:00,37.27,37.29,37.24,37.27,17058.0,37.103,37.123,37.0732,37.103,17058.0
2024-02-01 14:35:00,37.26,37.3,37.25,37.27,19065.0,37.0931,37.1329,37.0831,37.103,19065.0
2024-02-01 14:40:00,37.27,37.29,37.27,37.29,8988.0,37.103,37.123,37.103,37.123,8988.0
2024-02-01 14:45:00,37.29,37.33,37.29,37.3,15213.0,37.123,37.1628,37.123,37.1329,15213.0
2024-02-01 14:50:00,37.3,37.32,37.29,37.3,13130.0,37.1329,37.1528,37.123,37.1329,13130.0
2024-02-01 14:55:00,37.3,37.31,37.28,37.31,16153.0,37.1329,37.1429,37.113,37.1429,16153.0
2024-02-01 15:00:00,37.3,37.31,37.29,37.3,8531.0,37.1329,37.1429,37.123,37.1329,8531.0
2024-02-01 15:05:00,37.3,37.32,37.28,37.29,24333.0,37.1329,37.1528,37.113,37.123,24333.0
2024-02-01 15:10:00,37.28,37.29,37.26,37.27,19456.0,37.113,37.123,37.0931,37.103,19456.0
2024-02-01 15:15:00,37.26,37.29,37.26,37.29,28259.0,37.0931,37.123,37.0931,37.123,28259.0
2024-02-01 15:20:00,37.29,37.29,37.22,37.26,36622.0,37.123,37.123,37.0533,37.0931,36622.0
2024-02-01 15:25:00,37.26,37.27,37.25,37.26,19280.0,37.0931,37.103,37.0831,37.0931,19280.0
2024-02-01 15:30:00,37.26,37.27,37.25,37.27,30382.0,37.0931,37.103,37.0831,37.103,30382.0
2024-02-01 15:35:00,37.27,37.31,37.26,37.29,21322.0,37.103,37.1429,37.0931,37.123,21322.0
2024-02-01 15:40:00,37.3,37.3,37.27,37.29,30831.0,37.1329,37.1329,37.103,37.123,30831.0
2024-02-01 15:45:00,37.28,37.29,37.2,37.2,86634.0,37.113,37.123,37.0334,37.0334,86634.0
2024-02-01 15:50:00,37.2,37.24,37.11,37.13,106455.0,37.0334,37.0732,36.9438,36.9637,106455.0
2024-02-01 15:55:00,37.13,37.41,37.13,37.41,528498.0,36.9637,37.2424,36.9637,37.2424,528498.0
2024-02-02 09:30:00,36.58,37.03,36.58,36.73,98496.0,36.4161,36.8641,36.4161,36.5655,98496.0
2024-02-02 09:35:00,36.73,36.82,36.68,36.8,52466.0,36.5655,36.6551,36.5157,36.6352,52466.0
2024-02-02 09:40:00,36.79,36.96,36.74,36.93,68505.0,36.6252,36.7944,36.5754,36.7646,68505.0
2024-02-02 09:45:00,36.94,37.01,36.83,36.91,29355.0,36.7745,36.8442,36.665,36.7447,29355.0
2024-02-02 09:50:00,36.9,36.93,36.83,36.86,20157.0,36.7347,36.7646,36.665,36.6949,20157.0
2024-02-02 09:55:00,36.87,36.95,36.85,36.95,20755.0,36.7048,36.7845,36.6849,36.7845,20755.0
2024-02-02 10:00:00,36.94,36.96,36.83,36.88,24341.0,36.7745,36.7944,36.665,36.7148,24341.0
2024-02-02 10:05:00,36.86,36.87,36.73,36.81,38362.0,36.6949,36.7048,36.5655,36.6451,38362.0
2024-02-02 10:10:00,36.82,36.87,36.8,36.83,14974.0,36.6551,36.7048,36.6352,36.665,14974.0
2024-02-02 10:15:00,36.82,36.83,36.71,36.73,28879.0,36.6551,36.665,36.5456,36.5655,28879.0
2024-02-02 10:20:00,36.73,36.78,36.72,36.77,35586.0,36.5655,36.6152,36.5555,36.6053,35586.0
2024-02-02 10:25:00,36.78,36.78,36.67,36.67,31721.0,36.6152,36.6152,36.5057,36.5057,31721.0
2024-02-02 10:30:00,36.68,36.74,36.64,36.72,41721.0,36.5157,36.5754,36.4759,36.5555,41721.0
2024-02-02 10:35:00,36.71,36.79,36.7,36.77,45972.0,36.5456,36.6252,36.5356,36.6053,45972.0
2024-02-02 10:40:00,36.76,36.78,36.74,36.76,31245.0,36.5953,36.6152,36.5754,36.5953,31245.0
2024-02-02 10:45:00,36.77,36.78,36.69,36.72,26803.0,36.6053,36.6152,36.5256,36.5555,26803.0
2024-02-02 10:50:00,36.71,36.73,36.68,36.7,21201.0,36.5456,36.5655,36.5157,36.5356,21201.0
2024-02-02 10:55:00,36.71,36.77,36.69,36.74,24038.0,36.5456,36.6053,36.5256,36.5754,24038.0
2024-02-02 11:00:00,36.75,36.79,36.73,36.79,23703.0,36.5854,36.6252,36.5655,36.6252,23703.0
2024-02-02 11:05:00,36.79,36.82,36.78,36.79,19909.0,36.6252,36.6551,36.6152,36.6252,19909.0
2024-02-02 11:10:00,36.79,36.86,36.76,36.83,26170.0,36.6252,36.6949,36.5953,36.665,26170.0
2024-02-02 11:15:00,36.82,36.86,36.81,36.84,28456.0,36.6551,36.6949,36.6451,36.675,28456.0
2024-02-02 11:20:00,36.84,36.84,36.8,36.83,21086.0,36.675,36.675,36.6352,36.665,21086.0
2024-02-02 11:25:00,36.83,36.89,36.83,36.88,12107.0,36.665,36.7247,36.665,36.7148,12107.0
2024-02-02 11:30:00,36.89,36.9,36.85,36.89,34199.0,36.7247,36.7347,36.6849,36.7247,34199.0
2024-02-02 11:35:00,36.89,36.9,36.87,36.88,9522.0,36.7247,36.7347,36.7048,36.7148,9522.0
2024-02-02 11:40:00,36.88,36.92,36.88,36.92,21687.0,36.7148,36.7546,36.7148,36.7546,21687.0
2024-02-02 11:45:00,36.91,36.92,36.81,36.83,27015.0,36.7447,36.7546,36.6451,36.665,27015.0
2024-02-02 11:50:00,36.83,36.85,36.8,36.84,22444.0,36.665,36.6849,36.6352,36.675,22444.0
2024-02-02 11:55:00,36.84,36.89,36.84,36.87,14717.0,36.675,36.7247,36.675,36.7048,14717.0
2024-02-02 12:00:00,36.87,36.88,36.84,36.84,9226.0,36.7048,36.7148,36.675,36.675,9226.0
2024-02-02 12:05:00,36.84,36.87,36.83,36.86,13125.0,36.675,36.7048,36.665,36.6949,13125.0
2024-02-02 12:10:00,36.86,36.89,36.85,36.86,10553.0,36.6949,36.7247,36.6849,36.6949,10553.0
2024-02-02 12:15:00,36.86,36.88,36.82,36.83,13969.0,36.6949,36.7148,36.6551,36.665,13969.0
2024-02-02 12:20:00,36.83,36.84,36.81,36.83,8494.0,36.665,36.675,36.6451,36.665,8494.0
2024-02-02 12:25:00,36.84,36.85,36.82,36.84,6291.0,36.675,36.6849,36.6551,36.675,6291.0
2024-02-02 12:30:00,36.84,36.85,36.82,36.83,6629.0,36.675,36.6849,36.6551,36.665,6629.0
2024-02-02 12:35:00,36.83,36.85,36.81,36.84,7963.0,36.665,36.6849,36.6451,36.675,7963.0
2024-02-02 12:40:00,36.84,36.84,36.76,36.77,25214.0,36.675,36.675,36.5953,36.6053,25214.0
2024-02-02 12:45:00,36.76,36.79,36.74,36.75,24598.0,36.5953,36.6252,36.5754,36.5854,24598.0
2024-02-02 12:50:00,36.74,36.75,36.71,36.75,11668.0,36.5754,36.5854,36.5456,36.5854,11668.0
2024-02-02 12:55:00,36.74,36.76,36.72,36.75,8260.0,36.5754,36.5953,36.5555,36.5854,8260.0
2024-02-02 13:00:00,36.75,36.8,36.75,36.8,15261.0,36.5854,36.6352,36.5854,36.6352,15261.0
2024-02-02 13:05:00,36.8,36.81,36.77,36.77,11620.0,36.6352,36.6451,36.6053,36.6053,11620.0
2024-02-02 13:10:00,36.77,36.79,36.77,36.79,4664.0,36.6053,36.6252,36.6053,36.6252,4664.0
2024-02-02 13:15:00,36.8,36.84,36.79,36.82,10587.0,36.6352,36.675,36.6252,36.6551,10587.0
2024-02-02 13:20:00,36.82,36.84,36.81,36.84,6471.0,36.6551,36.675,36.6451,36.675,6471.0
2024-02-02 13:25:00,36.83,36.84,36.8,36.81,12870.0,36.665,36.675,36.6352,36.6451,12870.0
2024-02-02 13:30:00,36.81,36.81,36.75,36.77,15256.0,36.6451,36.6451,36.5854,36.6053,15256.0
2024-02-02 13:35:00,36.77,36.8,36.77,36.78,15077.0,36.6053,36.6352,36.6053,36.6152,15077.0
2024-02-02 13:40:00,36.79,36.86,36.79,36.84,15464.0,36.6252,36.6949,36.6252,36.675,15464.0
2024-02-02 13:45:00,36.84,36.86,36.79,36.8,14934.0,36.675,36.6949,36.6252,36.6352,14934.0
2024-02-02 13:50:00,36.8,36.82,36.79,36.8,7534.0,36.6352,36.6551,36.6252,36.6352,7534.0
2024-02-02 13:55:00,36.8,36.81,36.79,36.8,4480.0,36.6352,36.6451,36.6252,36.6352,4480.0
2024-02-02 14:00:00,36.8,36.82,36.78,36.79,13346.0,36.6352,36.6551,36.6152,36.6252,13346.0
2024-02-02 14:05:00,36.79,36.79,36.73,36.75,14663.0,36.6252,36.6252,36.5655,36.5854,14663.0
2024-02-02 14:10:00,36.75,36.77,36.72,36.76,19504.0,36.5854,36.6053,36.5555,36.5953,19504.0
2024-02-02 14:15:00,36.76,36.8,36.75,36.78,17005.0,36.5953,36.6352,36.5854,36.6152,17005.0
2024-02-02 14:20:00,36.77,36.79,36.72,36.77,44126.0,36.6053,36.6252,36.5555,36.6053,44126.0
2024-02-02 14:25:00,36.77,36.81,36.76,36.8,14430.0,36.6053,36.6451,36.5953,36.6352,14430.0
2024-02-02 14:30:00,36.8,36.83,36.79,36.83,24616.0,36.6352,36.665,36.6252,36.665,24616.0
2024-02-02 14:35:00,36.83,36.84,36.79,36.83,43797.0,36.665,36.675,36.6252,36.665,43797.0
2024-02-02 14:40:00,36.83,36.85,36.81,36.83,21220.0,36.665,36.6849,36.6451,36.665,21220.0
2024-02-02 14:45:00,36.83,36.88,36.82,36.86,15496.0,36.665,36.7148,36.6551,36.6949,15496.0
2024-02-02 14:50:00,36.86,36.88,36.84,36.87,19349.0,36.6949,36.7148,36.675,36.7048,19349.0
2024-02-02 14:55:00,36.86,36.87,36.84,36.86,18963.0,36.6949,36.7048,36.675,36.6949,18963.0
2024-02-02 15:00:00,36.87,36.87,36.84,36.86,12453.0,36.7048,36.7048,36.675,36.6949,12453.0
2024-02-02 15:05:00,36.86,36.87,36.8,36.84,45335.0,36.6949,36.7048,36.6352,36.675,45335.0
2024-02-02 15:10:00,36.84,36.84,36.8,36.83,20301.0,36.675,36.675,36.6352,36.665,20301.0
2024-02-02 15:15:00,36.83,36.88,36.82,36.88,36939.0,36.665,36.7148,36.6551,36.7148,36939.0
2024-02-02 15:20:00,36.88,36.89,36.86,36.88,35197.0,36.7148,36.7247,36.6949,36.7148,35197.0
2024-02-02 15:25:00,36.88,36.93,36.87,36.92,27423.0,36.7148,36.7646,36.7048,36.7546,27423.0
2024-02-02 15:30:00,36.92,36.97,36.9,36.95,19262.0,36.7546,36.8044,36.7347,36.7845,19262.0
2024-02-02 15:35:00,36.95,36.95,36.9,36.94,28368.0,36.7845,36.7845,36.7347,36.7745,28368.0
2024-02-02 15:40:00,36.94,36.95,36.9,36.93,70868.0,36.7745,36.7845,36.7347,36.7646,70868.0
2024-02-02 15:45:00,36.93,36.98,36.9,36.9,62452.0,36.7646,36.8143,36.7347,36.7347,62452.0
2024-02-02 15:50:00,36.9,36.95,36.89,36.95,166695.0,36.7347,36.7845,36.7247,36.7845,166695.0
2024-02-02 15:55:00,36.95,37.01,36.85,37.01,328240.0,36.7845,36.8442,36.6849,36.8442,328240.0
2024-02-05 09:30:00,37.2,37.22,36.88,37.05,79901.0,37.0334,37.0533,36.7148,36.884,79901.0
2024-02-05 09:35:00,37.05,37.06,36.94,37.03,34873.0,36.884,36.894,36.7745,36.8641,34873.0
2024-02-05 09:40:00,37.02,37.04,36.89,36.95,46722.0,36.8542,36.8741,36.7247,36.7845,46722.0
2024-02-05 09:45:00,36.94,37.11,36.93,37.11,40689.0,36.7745,36.9438,36.7646,36.9438,40689.0
2024-02-05 09:50:00,37.11,37.12,36.98,37.03,13758.0,36.9438,36.9537,36.8143,36.8641,13758.0
2024-02-05 09:55:00,37.04,37.1,37.0,37.05,7902.0,36.8741,36.9338,36.8343,36.884,7902.0
2024-02-05 10:00:00,37.03,37.08,36.99,37.07,25120.0,36.8641,36.9139,36.8243,36.9039,25120.0
2024-02-05 10:05:00,37.09,37.12,36.98,37.05,10423.0,36.9239,36.9537,36.8143,36.884,10423.0
2024-02-05 10:10:00,37.04,37.06,36.98,37.02,14356.0,36.8741,36.894,36.8143,36.8542,14356.0
2024-02-05 10:15:00,37.03,37.03,36.98,37.01,31321.0,36.8641,36.8641,36.8143,36.8442,31321.0
2024-02-05 10:20:00,37.01,37.04,36.98,37.02,16033.0,36.8442,36.8741,36.8143,36.8542,16033.0
2024-02-05 10:25:00,37.01,37.1,37.0,37.09,19630.0,36.8442,36.9338,36.8343,36.9239,19630.0
2024-02-05 10:30:00,37.09,37.15,37.07,37.15,17951.0,36.9239,36.9836,36.9039,36.9836,17951.0
2024-02-05 10:35:00,37.14,37.18,37.01,37.05,27567.0,36.9736,37.0134,36.8442,36.884,27567.0
2024-02-05 10:40:00,37.06,37.06,37.0,37.04,14815.0,36.894,36.894,36.8343,36.8741,14815.0
2024-02-05 10:45:00,37.04,37.07,37.03,37.06,9426.0,36.8741,36.9039,36.8641,36.894,9426.0
2024-02-05 10:50:00,37.06,37.07,37.03,37.05,6959.0,36.894,36.9039,36.8641,36.884,6959.0
2024-02-05 10:55:00,37.05,37.06,36.99,37.0,15587.0,36.884,36.894,36.8243,36.8343,15587.0
2024-02-05 11:00:00,37.01,37.03,36.99,37.02,20329.0,36.8442,36.8641,36.8243,36.8542,20329.0
2024-02-05 11:05:00,37.01,37.09,37.0,37.08,85065.0,36.8442,36.9239,36.8343,36.9139,85065.0
2024-02-05 11:10:00,37.08,37.11,37.07,37.09,11263.0,36.9139,36.9438,36.9039,36.9239,11263.0
2024-02-05 11:15:00,37.1,37.13,37.09,37.12,28154.0,36.9338,36.9637,36.9239,36.9537,28154.0
2024-02-05 11:20:00,37.12,37.13,37.07,37.12,20501.0,36.9537,36.9637,36.9039,36.9537,20501.0
2024-02-05 11:25:00,37.11,37.15,37.1,37.14,10591.0,36.9438,36.9836,36.9338,36.9736,10591.0
2024-02-05 11:30:00,37.15,37.19,37.12,37.16,13742.0,36.9836,37.0234,36.9537,36.9935,13742.0
2024-02-05 11:35:00,37.16,37.21,37.16,37.2,18468.0,36.9935,37.0433,36.9935,37.0334,18468.0
2024-02-05 11:40:00,37.21,37.25,37.21,37.23,33104.0,37.0433,37.0831,37.0433,37.0632,33104.0
2024-02-05 11:45:00,37.23,37.3,37.21,37.29,19390.0,37.0632,37.1329,37.0433,37.123,19390.0
2024-02-05 11:50:00,37.28,37.3,37.27,37.3,5590.0,37.113,37.1329,37.103,37.1329,5590.0
2024-02-05 11:55:00,37.3,37.3,37.26,37.29,6646.0,37.1329,37.1329,37.0931,37.123,6646.0
2024-02-05 12:00:00,37.29,37.34,37.28,37.34,7795.0,37.123,37.1727,37.113,37.1727,7795.0
2024-02-05 12:05:00,37.34,37.37,37.33,37.37,5528.0,37.1727,37.2026,37.1628,37.2026,5528.0
2024-02-05 12:10:00,37.37,37.4,37.35,37.35,12942.0,37.2026,37.2325,37.1827,37.1827,12942.0
2024-02-05 12:15:00,37.36,37.37,37.34,37.35,7398.0,37.1926,37.2026,37.1727,37.1827,7398.0
2024-02-05 12:20:00,37.35,37.36,37.33,37.34,25743.0,37.1827,37.1926,37.1628,37.1727,25743.0
2024-02-05 12:25:00,37.34,37.36,37.33,37.35,11479.0,37.1727,37.1926,37.1628,37.1827,11479.0
2024-02-05 12:30:00,37.36,37.36,37.3,37.32,12155.0,37.1926,37.1926,37.1329,37.1528,12155.0
2024-02-05 12:35:00,37.32,37.35,37.3,37.34,7604.0,37.1528,37.1827,37.1329,37.1727,7604.0
2024-02-05 12:40:00,37.34,37.38,37.34,37.36,6800.0,37.1727,37.2126,37.1727,37.1926,6800.0
2024-02-05 12:45:00,37.36,37.36,37.34,37.34,6626.0,37.1926,37.1926,37.1727,37.1727,6626.0
2024-02-05 12:50:00,37.34,37.35,37.3,37.33,11117.0,37.1727,37.1827,37.1329,37.1628,11117.0
2024-02-05 12:55:00,37.33,37.35,37.3,37.34,35445.0,37.1628,37.1827,37.1329,37.1727,35445.0
2024-02-05 13:00:00,37.34,37.36,37.31,37.35,20288.0,37.1727,37.1926,37.1429,37.1827,20288.0
2024-02-05 13:05:00,37.36,37.39,37.33,37.35,10178.0,37.1926,37.2225,37.1628,37.1827,10178.0
2024-02-05 13:10:00,37.36,37.39,37.36,37.36,8429.0,37.1926,37.2225,37.1926,37.1926,8429.0
2024-02-05 13:15:00,37.36,37.37,37.34,37.35,9323.0,37.1926,37.2026,37.1727,37.1827,9323.0
2024-02-05 13:20:00,37.34,37.39,37.34,37.36,5642.0,37.1727,37.2225,37.1727,37.1926,5642.0
2024-02-05 13:25:00,37.36,37.4,37.36,37.38,6858.0,37.1926,37.2325,37.1926,37.2126,6858.0
2024-02-05 13:30:00,37.39,37.4,37.35,37.39,9372.0,37.2225,37.2325,37.1827,37.2225,9372.0
2024-02-05 13:35:00,37.4,37.41,37.37,37.38,7983.0,37.2325,37.2424,37.2026,37.2126,7983.0
2024-02-05 13:40:00,37.39,37.4,37.35,37.36,5158.0,37.2225,37.2325,37.1827,37.1926,5158.0
2024-02-05 13:45:00,37.36,37.37,37.34,37.35,7135.0,37.1926,37.2026,37.1727,37.1827,7135.0
2024-02-05 13:50:00,37.36,37.39,37.34,37.34,7810.0,37.1926,37.2225,37.1727,37.1727,7810.0
2024-02-05 13:55:00,37.34,37.37,37.34,37.37,12828.0,37.1727,37.2026,37.1727,37.2026,12828.0
2024-02-05 14:00:00,37.37,37.38,37.34,37.34,11160.0,37.2026,37.2126,37.1727,37.1727,11160.0
2024-02-05 14:05:00,37.34,37.36,37.33,37.34,5337.0,37.1727,37.1926,37.1628,37.1727,5337.0
2024-02-05 14:10:00,37.33,37.33,37.28,37.3,16113.0,37.1628,37.1628,37.113,37.1329,16113.0
2024-02-05 14:15:00,37.28,37.3,37.26,37.3,10338.0,37.113,37.1329,37.0931,37.1329,10338.0
2024-02-05 14:20:00,37.3,37.32,37.29,37.3,17198.0,37.1329,37.1528,37.123,37.1329,17198.0
2024-02-05 14:25:00,37.3,37.35,37.3,37.32,7804.0,37.1329,37.1827,37.1329,37.1528,7804.0
2024-02-05 14:30:00,37.32,37.37,37.32,37.37,8998.0,37.1528,37.2026,37.1528,37.2026,8998.0
2024-02-05 14:35:00,37.37,37.38,37.33,37.34,11912.0,37.2026,37.2126,37.1628,37.1727,11912.0
2024-02-05 14:40:00,37.34,37.36,37.33,37.34,7405.0,37.1727,37.1926,37.1628,37.1727,7405.0
2024-02-05 14:45:00,37.34,37.37,37.34,37.37,3030.0,37.1727,37.2026,37.1727,37.2026,3030.0
2024-02-05 14:50:00,37.37,37.38,37.35,37.37,17184.0,37.2026,37.2126,37.1827,37.2026,17184.0
2024-02-05 14:55:00,37.37,37.38,37.34,37.37,9836.0,37.2026,37.2126,37.1727,37.2026,9836.0
2024-02-05 15:00:00,37.37,37.37,37.34,37.37,13090.0,37.2026,37.2026,37.1727,37.2026,13090.0
2024-02-05 15:05:00,37.36,37.39,37.36,37.38,14681.0,37.1926,37.2225,37.1926,37.2126,14681.0
2024-02-05 15:10:00,37.38,37.41,37.37,37.41,18023.0,37.2126,37.2424,37.2026,37.2424,18023.0
2024-02-05 15:15:00,37.4,37.46,37.39,37.45,11281.0,37.2325,37.2922,37.2225,37.2822,11281.0
2024-02-05 15:20:00,37.45,37.5,37.44,37.48,30977.0,37.2822,37.332,37.2723,37.3121,30977.0
2024-02-05 15:25:00,37.48,37.51,37.47,37.48,21070.0,37.3121,37.342,37.3021,37.3121,21070.0
2024-02-05 15:30:00,37.48,37.5,37.46,37.48,36351.0,37.3121,37.332,37.2922,37.3121,36351.0
2024-02-05 15:35:00,37.49,37.5,37.46,37.49,38424.0,37.3221,37.332,37.2922,37.3221,38424.0
2024-02-05 15:40:00,37.49,37.5,37.47,37.48,28732.0,37.3221,37.332,37.3021,37.3121,28732.0
2024-02-05 15:45:00,37.48,37.5,37.44,37.45,86366.0,37.3121,37.332,37.2723,37.2822,86366.0
2024-02-05 15:50:00,37.46,37.47,37.32,37.42,78414.0,37.2922,37.3021,37.1528,37.2524,78414.0
2024-02-05 15:55:00,37.43,37.43,37.39,37.42,148818.0,37.2623,37.2623,37.2225,37.2524,148818.0
2024-02-06 09:30:00,38.85,38.92,38.43,38.52,134965.0,38.676,38.7457,38.2578,38.3474,134965.0
2024-02-06 09:35:00,38.53,38.57,38.44,38.54,77486.0,38.3574,38.3972,38.2678,38.3674,77486.0
2024-02-06 09:40:00,38.57,38.65,38.54,38.61,59516.0,38.3972,38.4769,38.3674,38.437,59516.0
2024-02-06 09:45:00,38.6,38.73,38.51,38.73,143544.0,38.4271,38.5565,38.3375,38.5565,143544.0
2024-02-06 09:50:00,38.75,39.04,38.75,39.03,98787.0,38.5764,38.8651,38.5764,38.8552,98787.0
2024-02-06 09:55:00,39.02,39.18,38.93,39.18,124286.0,38.8452,39.0045,38.7556,39.0045,124286.0
2024-02-06 10:00:00,39.17,39.2,38.99,39.09,246965.0,38.9945,39.0244,38.8153,38.9149,246965.0
2024-02-06 10:05:00,39.08,39.25,39.04,39.24,91487.0,38.9049,39.0742,38.8651,39.0642,91487.0
2024-02-06 10:10:00,39.24,39.46,39.22,39.43,61527.0,39.0642,39.2832,39.0443,39.2534,61527.0
2024-02-06 10:15:00,39.44,39.44,39.23,39.31,38685.0,39.2633,39.2633,39.0543,39.1339,38685.0
2024-02-06 10:20:00,39.3,39.42,39.24,39.41,48873.0,39.124,39.2434,39.0642,39.2335,48873.0
2024-02-06 10:25:00,39.41,39.41,39.22,39.25,25432.0,39.2335,39.2335,39.0443,39.0742,25432.0
2024-02-06 10:30:00,39.25,39.4,39.21,39.4,47257.0,39.0742,39.2235,39.0344,39.2235,47257.0
2024-02-06 10:35:00,39.39,39.41,39.33,39.38,39704.0,39.2135,39.2335,39.1538,39.2036,39704.0
2024-02-06 10:40:00,39.39,39.56,39.37,39.56,58691.0,39.2135,39.3828,39.1936,39.3828,58691.0
2024-02-06 10:45:00,39.57,39.59,39.43,39.45,30402.0,39.3927,39.4127,39.2534,39.2733,30402.0
2024-02-06 10:50:00,39.44,39.48,39.35,39.48,63930.0,39.2633,39.3031,39.1737,39.3031,63930.0
2024-02-06 10:55:00,39.47,39.48,39.37,39.38,16251.0,39.2932,39.3031,39.1936,39.2036,16251.0
2024-02-06 11:00:00,39.37,39.45,39.31,39.44,33858.0,39.1936,39.2733,39.1339,39.2633,33858.0
2024-02-06 11:05:00,39.45,39.46,39.37,39.39,20621.0,39.2733,39.2832,39.1936,39.2135,20621.0
2024-02-06 11:10:00,39.39,39.57,39.38,39.51,146195.0,39.2135,39.3927,39.2036,39.333,146195.0
2024-02-06 11:15:00,39.51,39.6,39.47,39.5,27405.0,39.333,39.4226,39.2932,39.3231,27405.0
2024-02-06 11:20:00,39.5,39.53,39.44,39.51,10801.0,39.3231,39.3529,39.2633,39.333,10801.0
2024-02-06 11:25:00,39.51,39.67,39.5,39.62,39099.0,39.333,39.4923,39.3231,39.4425,39099.0
2024-02-06 11:30:00,39.63,39.73,39.61,39.69,70592.0,39.4525,39.552,39.4326,39.5122,70592.0
2024-02-06 11:35:00,39.69,39.8,39.68,39.68,32024.0,39.5122,39.6217,39.5022,39.5022,32024.0
2024-02-06 11:40:00,39.68,39.78,39.66,39.69,16584.0,39.5022,39.6018,39.4823,39.5122,16584.0
2024-02-06 11:45:00,39.69,39.69,39.55,39.6,27019.0,39.5122,39.5122,39.3728,39.4226,27019.0
2024-02-06 11:50:00,39.59,39.64,39.55,39.62,16773.0,39.4127,39.4624,39.3728,39.4425,16773.0
2024-02-06 11:55:00,39.62,39.65,39.58,39.6,46710.0,39.4425,39.4724,39.4027,39.4226,46710.0
2024-02-06 12:00:00,39.6,39.6,39.46,39.47,67103.0,39.4226,39.4226,39.2832,39.2932,67103.0
2024-02-06 12:05:00,39.47,39.55,39.45,39.52,35467.0,39.2932,39.3728,39.2733,39.343,35467.0
2024-02-06 12:10:00,39.53,39.53,39.36,39.37,45646.0,39.3529,39.3529,39.1837,39.1936,45646.0
2024-02-06 12:15:00,39.38,39.45,39.38,39.4,17212.0,39.2036,39.2733,39.2036,39.2235,17212.0
2024-02-06 12:20:00,39.4,39.42,39.37,39.38,32538.0,39.2235,39.2434,39.1936,39.2036,32538.0
2024-02-06 12:25:00,39.39,39.45,39.34,39.34,23099.0,39.2135,39.2733,39.1638,39.1638,23099.0
2024-02-06 12:30:00,39.34,39.44,39.34,39.41,32952.0,39.1638,39.2633,39.1638,39.2335,32952.0
2024-02-06 12:35:00,39.41,39.44,39.36,39.44,32273.0,39.2335,39.2633,39.1837,39.2633,32273.0
2024-02-06 12:40:00,39.43,39.44,39.34,39.42,22067.0,39.2534,39.2633,39.1638,39.2434,22067.0
2024-02-06 12:45:00,39.43,39.46,39.4,39.44,52390.0,39.2534,39.2832,39.2235,39.2633,52390.0
2024-02-06 12:50:00,39.43,39.49,39.43,39.48,26032.0,39.2534,39.3131,39.2534,39.3031,26032.0
2024-02-06 12:55:00,39.48,39.49,39.44,39.46,31096.0,39.3031,39.3131,39.2633,39.2832,31096.0
2024-02-06 13:00:00,39.46,39.46,39.35,39.4,46032.0,39.2832,39.2832,39.1737,39.2235,46032.0
2024-02-06 13:05:00,39.4,39.4,39.28,39.28,10963.0,39.2235,39.2235,39.104,39.104,10963.0
2024-02-06 13:10:00,39.27,39.28,39.24,39.24,8659.0,39.0941,39.104,39.0642,39.0642,8659.0
2024-02-06 13:15:00,39.23,39.26,39.21,39.23,13252.0,39.0543,39.0841,39.0344,39.0543,13252.0
2024-02-06 13:20:00,39.23,39.23,39.17,39.2,11577.0,39.0543,39.0543,38.9945,39.0244,11577.0
2024-02-06 13:25:00,39.21,39.25,39.21,39.25,11128.0,39.0344,39.0742,39.0344,39.0742,11128.0
2024-02-06 13:30:00,39.25,39.28,39.24,39.27,14831.0,39.0742,39.104,39.0642,39.0941,14831.0
2024-02-06 13:35:00,39.26,39.27,39.23,39.24,14420.0,39.0841,39.0941,39.0543,39.0642,14420.0
2024-02-06 13:40:00,39.23,39.24,39.19,39.2,14000.0,39.0543,39.0642,39.0144,39.0244,14000.0
2024-02-06 13:45:00,39.21,39.25,39.2,39.25,5704.0,39.0344,39.0742,39.0244,39.0742,5704.0
2024-02-06 13:50:00,39.24,39.26,39.23,39.23,9004.0,39.0642,39.0841,39.0543,39.0543,9004.0
2024-02-06 13:55:00,39.23,39.26,39.23,39.23,10047.0,39.0543,39.0841,39.0543,39.0543,10047.0
2024-02-06 14:00:00,39.23,39.24,39.2,39.22,11411.0,39.0543,39.0642,39.0244,39.0443,11411.0
2024-02-06 14:05:00,39.23,39.27,39.2,39.25,14379.0,39.0543,39.0941,39.0244,39.0742,14379.0
2024-02-06 14:10:00,39.25,39.28,39.23,39.23,17175.0,39.0742,39.104,39.0543,39.0543,17175.0
2024-02-06 14:15:00,39.23,39.24,39.17,39.19,15043.0,39.0543,39.0642,38.9945,39.0144,15043.0
2024-02-06 14:20:00,39.19,39.2,39.16,39.17,9228.0,39.0144,39.0244,38.9846,38.9945,9228.0
2024-02-06 14:25:00,39.16,39.17,39.1,39.13,8629.0,38.9846,38.9945,38.9248,38.9547,8629.0
2024-02-06 14:30:00,39.12,39.17,39.1,39.17,15189.0,38.9448,38.9945,38.9248,38.9945,15189.0
2024-02-06 14:35:00,39.16,39.22,39.14,39.2,24997.0,38.9846,39.0443,38.9647,39.0244,24997.0
2024-02-06 14:40:00,39.2,39.24,39.19,39.21,15796.0,39.0244,39.0642,39.0144,39.0344,15796.0
2024-02-06 14:45:00,39.22,39.3,39.21,39.27,21207.0,39.0443,39.124,39.0344,39.0941,21207.0
2024-02-06 14:50:00,39.27,39.27,39.23,39.27,9540.0,39.0941,39.0941,39.0543,39.0941,9540.0
2024-02-06 14:55:00,39.27,39.28,39.22,39.22,19276.0,39.0941,39.104,39.0443,39.0443,19276.0
2024-02-06 15:00:00,39.22,39.27,39.2,39.26,18501.0,39.0443,39.0941,39.0244,39.0841,18501.0
2024-02-06 15:05:00,39.27,39.3,39.26,39.29,19132.0,39.0941,39.124,39.0841,39.114,19132.0
2024-02-06 15:10:00,39.29,39.35,39.29,39.34,38921.0,39.114,39.1737,39.114,39.1638,38921.0
2024-02-06 15:15:00,39.34,39.37,39.32,39.35,29592.0,39.1638,39.1936,39.1439,39.1737,29592.0
2024-02-06 15:20:00,39.34,39.4,39.33,39.39,29018.0,39.1638,39.2235,39.1538,39.2135,29018.0
2024-02-06 15:25:00,39.38,39.39,39.35,39.38,30407.0,39.2036,39.2135,39.1737,39.2036,30407.0
2024-02-06 15:30:00,39.38,39.41,39.35,39.38,50347.0,39.2036,39.2335,39.1737,39.2036,50347.0
2024-02-06 15:35:00,39.38,39.45,39.33,39.45,93226.0,39.2036,39.2733,39.1538,39.2733,93226.0
2024-02-06 15:40:00,39.45,39.48,39.43,39.46,75794.0,39.2733,39.3031,39.2534,39.2832,75794.0
2024-02-06 15:45:00,39.47,39.47,39.44,39.45,82561.0,39.2932,39.2932,39.2633,39.2733,82561.0
2024-02-06 15:50:00,39.44,39.46,39.34,39.37,107183.0,39.2633,39.2832,39.1638,39.1936,107183.0
2024-02-06 15:55:00,39.38,39.5,39.34,39.5,390170.0,39.2036,39.3231,39.1638,39.3231,390170.0
2024-02-07 09:30:00,38.35,38.88,38.27,38.87,147824.0,38.1782,38.7058,38.0986,38.6959,147824.0
2024-02-07 09:35:00,38.89,38.98,38.8,38.89,55187.0,38.7158,38.8054,38.6262,38.7158,55187.0
2024-02-07 09:40:00,38.91,38.94,38.74,38.81,110896.0,38.7357,38.7656,38.5665,38.6361,110896.0
2024-02-07 09:45:00,38.8,38.82,38.6,38.77,189253.0,38.6262,38.6461,38.4271,38.5963,189253.0
2024-02-07 09:50:00,38.78,38.85,38.76,38.82,69821.0,38.6063,38.676,38.5864,38.6461,69821.0
2024-02-07 09:55:00,38.83,38.85,38.71,38.8,76970.0,38.6561,38.676,38.5366,38.6262,76970.0
2024-02-07 10:00:00,38.8,38.81,38.68,38.72,73851.0,38.6262,38.6361,38.5067,38.5465,73851.0
2024-02-07 10:05:00,38.72,38.82,38.71,38.79,76416.0,38.5465,38.6461,38.5366,38.6162,76416.0
2024-02-07 10:10:00,38.79,38.94,38.73,38.9,57885.0,38.6162,38.7656,38.5565,38.7257,57885.0
2024-02-07 10:15:00,38.89,38.91,38.75,38.81,33194.0,38.7158,38.7357,38.5764,38.6361,33194.0
2024-02-07 10:20:00,38.82,38.97,38.79,38.96,34950.0,38.6461,38.7954,38.6162,38.7855,34950.0
2024-02-07 10:25:00,38.95,38.98,38.79,38.81,32512.0,38.7755,38.8054,38.6162,38.6361,32512.0
2024-02-07 10:30:00,38.8,38.94,38.8,38.92,45474.0,38.6262,38.7656,38.6262,38.7457,45474.0
2024-02-07 10:35:00,38.92,38.97,38.84,38.93,35878.0,38.7457,38.7954,38.666,38.7556,35878.0
2024-02-07 10:40:00,38.93,38.99,38.88,38.93,64263.0,38.7556,38.8153,38.7058,38.7556,64263.0
2024-02-07 10:45:00,38.93,38.99,38.91,38.93,37203.0,38.7556,38.8153,38.7357,38.7556,37203.0
2024-02-07 10:50:00,38.95,38.95,38.86,38.93,99415.0,38.7755,38.7755,38.6859,38.7556,99415.0
2024-02-07 10:55:00,38.93,38.96,38.88,38.88,31920.0,38.7556,38.7855,38.7058,38.7058,31920.0
2024-02-07 11:00:00,38.87,38.92,38.84,38.88,40650.0,38.6959,38.7457,38.666,38.7058,40650.0
2024-02-07 11:05:00,38.88,38.92,38.73,38.75,42269.0,38.7058,38.7457,38.5565,38.5764,42269.0
2024-02-07 11:10:00,38.76,38.85,38.73,38.82,34267.0,38.5864,38.676,38.5565,38.6461,34267.0
2024-02-07 11:15:00,38.82,38.87,38.78,38.87,21096.0,38.6461,38.6959,38.6063,38.6959,21096.0
2024-02-07 11:20:00,38.86,39.0,38.85,38.99,21099.0,38.6859,38.8253,38.676,38.8153,21099.0
2024-02-07 11:25:00,38.99,39.07,38.97,39.01,59664.0,38.8153,38.895,38.7954,38.8353,59664.0
2024-02-07 11:30:00,39.01,39.03,38.95,38.95,53927.0,38.8353,38.8552,38.7755,38.7755,53927.0
2024-02-07 11:35:00,38.95,38.98,38.89,38.96,33186.0,38.7755,38.8054,38.7158,38.7855,33186.0
2024-02-07 11:40:00,38.96,39.0,38.95,39.0,11155.0,38.7855,38.8253,38.7755,38.8253,11155.0
2024-02-07 11:45:00,39.01,39.02,38.97,39.0,12970.0,38.8353,38.8452,38.7954,38.8253,12970.0
2024-02-07 11:50:00,39.0,39.05,39.0,39.02,14525.0,38.8253,38.8751,38.8253,38.8452,14525.0
2024-02-07 11:55:00,39.02,39.03,38.98,39.02,18760.0,38.8452,38.8552,38.8054,38.8452,18760.0
2024-02-07 12:00:00,39.02,39.08,39.01,39.05,13495.0,38.8452,38.9049,38.8353,38.8751,13495.0
2024-02-07 12:05:00,39.06,39.07,39.01,39.05,22330.0,38.885,38.895,38.8353,38.8751,22330.0
2024-02-07 12:10:00,39.05,39.09,39.01,39.06,26689.0,38.8751,38.9149,38.8353,38.885,26689.0
2024-02-07 12:15:00,39.06,39.12,39.06,39.11,28887.0,38.885,38.9448,38.885,38.9348,28887.0
2024-02-07 12:20:00,39.11,39.11,39.02,39.04,114702.0,38.9348,38.9348,38.8452,38.8651,114702.0
2024-02-07 12:25:00,39.04,39.07,39.01,39.02,33575.0,38.8651,38.895,38.8353,38.8452,33575.0
2024-02-07 12:30:00,39.01,39.13,38.97,39.11,25376.0,38.8353,38.9547,38.7954,38.9348,25376.0
2024-02-07 12:35:00,39.11,39.15,39.1,39.14,24358.0,38.9348,38.9746,38.9248,38.9647,24358.0
2024-02-07 12:40:00,39.15,39.22,39.13,39.2,24666.0,38.9746,39.0443,38.9547,39.0244,24666.0
2024-02-07 12:45:00,39.2,39.22,39.17,39.2,24655.0,39.0244,39.0443,38.9945,39.0244,24655.0
2024-02-07 12:50:00,39.2,39.22,39.17,39.2,23350.0,39.0244,39.0443,38.9945,39.0244,23350.0
2024-02-07 12:55:00,39.2,39.24,39.12,39.12,60620.0,39.0244,39.0642,38.9448,38.9448,60620.0
2024-02-07 13:00:00,39.11,39.16,39.02,39.07,18853.0,38.9348,38.9846,38.8452,38.895,18853.0
2024-02-07 13:05:00,39.07,39.1,38.99,39.02,26197.0,38.895,38.9248,38.8153,38.8452,26197.0
2024-02-07 13:10:00,39.02,39.04,39.0,39.04,12279.0,38.8452,38.8651,38.8253,38.8651,12279.0
2024-02-07 13:15:00,39.02,39.07,39.02,39.07,8839.0,38.8452,38.895,38.8452,38.895,8839.0
2024-02-07 13:20:00,39.07,39.08,39.04,39.06,12581.0,38.895,38.9049,38.8651,38.885,12581.0
2024-02-07 13:25:00,39.07,39.12,39.06,39.1,7437.0,38.895,38.9448,38.885,38.9248,7437.0
2024-02-07 13:30:00,39.11,39.14,39.04,39.04,14898.0,38.9348,38.9647,38.8651,38.8651,14898.0
2024-02-07 13:35:00,39.04,39.08,39.04,39.07,9970.0,38.8651,38.9049,38.8651,38.895,9970.0
2024-02-07 13:40:00,39.08,39.08,39.03,39.06,10225.0,38.9049,38.9049,38.8552,38.885,10225.0
2024-02-07 13:45:00,39.05,39.09,39.05,39.08,5429.0,38.8751,38.9149,38.8751,38.9049,5429.0
2024-02-07 13:50:00,39.08,39.09,39.04,39.06,11088.0,38.9049,38.9149,38.8651,38.885,11088.0
2024-02-07 13:55:00,39.07,39.09,39.04,39.05,15427.0,38.895,38.9149,38.8651,38.8751,15427.0
2024-02-07 14:00:00,39.05,39.09,39.03,39.09,20473.0,38.8751,38.9149,38.8552,38.9149,20473.0
2024-02-07 14:05:00,39.09,39.14,39.08,39.14,17037.0,38.9149,38.9647,38.9049,38.9647,17037.0
2024-02-07 14:10:00,39.14,39.16,39.09,39.11,27271.0,38.9647,38.9846,38.9149,38.9348,27271.0
2024-02-07 14:15:00,39.11,39.11,39.03,39.04,22311.0,38.9348,38.9348,38.8552,38.8651,22311.0
2024-02-07 14:20:00,39.04,39.08,39.04,39.07,13385.0,38.8651,38.9049,38.8651,38.895,13385.0
2024-02-07 14:25:00,39.07,39.1,39.06,39.09,21458.0,38.895,38.9248,38.885,38.9149,21458.0
2024-02-07 14:30:00,39.08,39.15,39.07,39.15,18704.0,38.9049,38.9746,38.895,38.9746,18704.0
2024-02-07 14:35:00,39.15,39.15,39.11,39.12,17838.0,38.9746,38.9746,38.9348,38.9448,17838.0
2024-02-07 14:40:00,39.12,39.15,39.12,39.13,15146.0,38.9448,38.9746,38.9448,38.9547,15146.0
2024-02-07 14:45:00,39.14,39.17,39.14,39.15,24322.0,38.9647,38.9945,38.9647,38.9746,24322.0
2024-02-07 14:50:00,39.16,39.18,39.05,39.05,32592.0,38.9846,39.0045,38.8751,38.8751,32592.0
2024-02-07 14:55:00,39.06,39.12,39.04,39.12,31109.0,38.885,38.9448,38.8651,38.9448,31109.0
2024-02-07 15:00:00,39.12,39.17,39.12,39.16,35502.0,38.9448,38.9945,38.9448,38.9846,35502.0
2024-02-07 15:05:00,39.16,39.21,39.14,39.19,61008.0,38.9846,39.0344,38.9647,39.0144,61008.0
2024-02-07 15:10:00,39.19,39.22,39.18,39.21,26016.0,39.0144,39.0443,39.0045,39.0344,26016.0
2024-02-07 15:15:00,39.21,39.23,39.19,39.21,25650.0,39.0344,39.0543,39.0144,39.0344,25650.0
2024-02-07 15:20:00,39.21,39.23,39.18,39.21,45921.0,39.0344,39.0543,39.0045,39.0344,45921.0
2024-02-07 15:25:00,39.21,39.22,39.19,39.2,35181.0,39.0344,39.0443,39.0144,39.0244,35181.0
2024-02-07 15:30:00,39.2,39.21,39.18,39.21,26387.0,39.0244,39.0344,39.0045,39.0344,26387.0
2024-02-07 15:35:00,39.21,39.23,39.19,39.21,26284.0,39.0344,39.0543,39.0144,39.0344,26284.0
2024-02-07 15:40:00,39.22,39.22,39.19,39.22,28901.0,39.0443,39.0443,39.0144,39.0443,28901.0
2024-02-07 15:45:00,39.22,39.26,39.2,39.24,110023.0,39.0443,39.0841,39.0244,39.0642,110023.0
2024-02-07 15:50:00,39.24,39.4,39.23,39.38,188200.0,39.0642,39.2235,39.0543,39.2036,188200.0
2024-02-07 15:55:00,39.38,39.46,39.38,39.45,377636.0,39.2036,39.2832,39.2036,39.2733,377636.0
2024-02-08 09:30:00,38.95,39.1,38.95,39.05,71417.0,38.7755,38.9248,38.7755,38.8751,71417.0
2024-02-08 09:35:00,39.07,39.1,38.98,39.08,28976.0,38.895,38.9248,38.8054,38.9049,28976.0
2024-02-08 09:40:00,39.08,39.09,38.93,38.99,55142.0,38.9049,38.9149,38.7556,38.8153,55142.0
2024-02-08 09:45:00,39.01,39.08,38.93,38.94,70340.0,38.8353,38.9049,38.7556,38.7656,70340.0
2024-02-08 09:50:00,38.94,38.96,38.84,38.85,72599.0,38.7656,38.7855,38.666,38.676,72599.0
2024-02-08 09:55:00,38.87,39.08,38.86,38.96,45689.0,38.6959,38.9049,38.6859,38.7855,45689.0
2024-02-08 10:00:00,38.97,39.01,38.88,38.97,42400.0,38.7954,38.8353,38.7058,38.7954,42400.0
2024-02-08 10:05:00,38.97,39.02,38.92,38.93,31813.0,38.7954,38.8452,38.7457,38.7556,31813.0
2024-02-08 10:10:00,38.95,38.96,38.77,38.84,64876.0,38.7755,38.7855,38.5963,38.666,64876.0
2024-02-08 10:15:00,38.83,39.0,38.83,38.94,36062.0,38.6561,38.8253,38.6561,38.7656,36062.0
2024-02-08 10:20:00,38.94,38.98,38.89,38.93,70563.0,38.7656,38.8054,38.7158,38.7556,70563.0
2024-02-08 10:25:00,38.93,39.02,38.92,39.0,48737.0,38.7556,38.8452,38.7457,38.8253,48737.0
2024-02-08 10:30:00,39.0,39.02,38.97,39.01,55938.0,38.8253,38.8452,38.7954,38.8353,55938.0
2024-02-08 10:35:00,39.01,39.02,38.96,39.0,33670.0,38.8353,38.8452,38.7855,38.8253,33670.0
2024-02-08 10:40:00,38.99,39.01,38.98,39.01,27391.0,38.8153,38.8353,38.8054,38.8353,27391.0
2024-02-08 10:45:00,39.01,39.03,38.96,38.97,37824.0,38.8353,38.8552,38.7855,38.7954,37824.0
2024-02-08 10:50:00,38.96,38.98,38.81,38.82,32802.0,38.7855,38.8054,38.6361,38.6461,32802.0
2024-02-08 10:55:00,38.81,38.87,38.79,38.86,30186.0,38.6361,38.6959,38.6162,38.6859,30186.0
2024-02-08 11:00:00,38.84,38.89,38.82,38.85,35888.0,38.666,38.7158,38.6461,38.676,35888.0
2024-02-08 11:05:00,38.84,38.93,38.83,38.93,18317.0,38.666,38.7556,38.6561,38.7556,18317.0
2024-02-08 11:10:00,38.93,39.0,38.92,38.94,17442.0,38.7556,38.8253,38.7457,38.7656,17442.0
2024-02-08 11:15:00,38.93,38.97,38.92,38.97,42872.0,38.7556,38.7954,38.7457,38.7954,42872.0
2024-02-08 11:20:00,38.97,39.01,38.95,38.95,13766.0,38.7954,38.8353,38.7755,38.7755,13766.0
2024-02-08 11:25:00,38.95,38.98,38.92,38.98,26514.0,38.7755,38.8054,38.7457,38.8054,26514.0
2024-02-08 11:30:00,38.97,38.99,38.92,38.97,28466.0,38.7954,38.8153,38.7457,38.7954,28466.0
2024-02-08 11:35:00,38.96,38.99,38.93,38.99,36354.0,38.7855,38.8153,38.7556,38.8153,36354.0
2024-02-08 11:40:00,38.98,39.02,38.96,39.0,24367.0,38.8054,38.8452,38.7855,38.8253,24367.0
2024-02-08 11:45:00,39.0,39.0,38.94,38.98,20565.0,38.8253,38.8253,38.7656,38.8054,20565.0
2024-02-08 11:50:00,38.98,39.01,38.97,39.01,9487.0,38.8054,38.8353,38.7954,38.8353,9487.0
2024-02-08 11:55:00,39.0,39.0,38.88,38.89,22697.0,38.8253,38.8253,38.7058,38.7158,22697.0
2024-02-08 12:00:00,38.87,38.88,38.84,38.88,17855.0,38.6959,38.7058,38.666,38.7058,17855.0
2024-02-08 12:05:00,38.87,38.92,38.83,38.91,25357.0,38.6959,38.7457,38.6561,38.7357,25357.0
2024-02-08 12:10:00,38.91,38.93,38.89,38.91,13056.0,38.7357,38.7556,38.7158,38.7357,13056.0
2024-02-08 12:15:00,38.91,38.93,38.89,38.92,30232.0,38.7357,38.7556,38.7158,38.7457,30232.0
2024-02-08 12:20:00,38.92,38.95,38.92,38.94,4976.0,38.7457,38.7755,38.7457,38.7656,4976.0
2024-02-08 12:25:00,38.95,38.98,38.91,38.91,46036.0,38.7755,38.8054,38.7357,38.7357,46036.0
2024-02-08 12:30:00,38.9,38.93,38.88,38.93,31140.0,38.7257,38.7556,38.7058,38.7556,31140.0
2024-02-08 12:35:00,38.94,38.95,38.93,38.94,1270.0,38.7656,38.7755,38.7556,38.7656,1270.0
2024-02-08 12:40:00,38.94,38.94,38.88,38.91,32028.0,38.7656,38.7656,38.7058,38.7357,32028.0
2024-02-08 12:45:00,38.91,38.93,38.89,38.91,15427.0,38.7357,38.7556,38.7158,38.7357,15427.0
2024-02-08 12:50:00,38.9,38.9,38.78,38.79,13943.0,38.7257,38.7257,38.6063,38.6162,13943.0
2024-02-08 12:55:00,38.8,38.82,38.74,38.76,9302.0,38.6262,38.6461,38.5665,38.5864,9302.0
2024-02-08 13:00:00,38.76,38.84,38.75,38.77,15390.0,38.5864,38.666,38.5764,38.5963,15390.0
2024-02-08 13:05:00,38.77,38.81,38.77,38.8,6298.0,38.5963,38.6361,38.5963,38.6262,6298.0
2024-02-08 13:10:00,38.82,38.85,38.79,38.83,40951.0,38.6461,38.676,38.6162,38.6561,40951.0
2024-02-08 13:15:00,38.83,38.89,38.83,38.89,8121.0,38.6561,38.7158,38.6561,38.7158,8121.0
2024-02-08 13:20:00,38.88,38.93,38.87,38.89,8630.0,38.7058,38.7556,38.6959,38.7158,8630.0
2024-02-08 13:25:00,38.89,38.95,38.89,38.91,11168.0,38.7158,38.7755,38.7158,38.7357,11168.0
2024-02-08 13:30:00,38.9,38.94,38.88,38.93,28519.0,38.7257,38.7656,38.7058,38.7556,28519.0
2024-02-08 13:35:00,38.93,38.96,38.93,38.96,4506.0,38.7556,38.7855,38.7556,38.7855,4506.0
2024-02-08 13:40:00,38.96,39.01,38.95,39.0,20989.0,38.7855,38.8353,38.7755,38.8253,20989.0
2024-02-08 13:45:00,39.0,39.03,39.0,39.01,9292.0,38.8253,38.8552,38.8253,38.8353,9292.0
2024-02-08 13:50:00,39.01,39.01,38.98,39.01,10700.0,38.8353,38.8353,38.8054,38.8353,10700.0
2024-02-08 13:55:00,39.01,39.02,38.98,39.0,30499.0,38.8353,38.8452,38.8054,38.8253,30499.0
2024-02-08 14:00:00,39.01,39.01,38.99,39.01,6997.0,38.8353,38.8353,38.8153,38.8353,6997.0
2024-02-08 14:05:00,39.0,39.01,38.98,39.0,7108.0,38.8253,38.8353,38.8054,38.8253,7108.0
2024-02-08 14:10:00,39.0,39.01,38.98,39.0,10446.0,38.8253,38.8353,38.8054,38.8253,10446.0
2024-02-08 14:15:00,39.0,39.01,38.98,39.0,15042.0,38.8253,38.8353,38.8054,38.8253,15042.0
2024-02-08 14:20:00,38.99,39.0,38.96,38.97,11226.0,38.8153,38.8253,38.7855,38.7954,11226.0
2024-02-08 14:25:00,38.97,39.01,38.96,39.0,7811.0,38.7954,38.8353,38.7855,38.8253,7811.0
2024-02-08 14:30:00,39.0,39.01,38.99,39.01,15475.0,38.8253,38.8353,38.8153,38.8353,15475.0
2024-02-08 14:35:00,39.0,39.01,38.99,39.0,12119.0,38.8253,38.8353,38.8153,38.8253,12119.0
2024-02-08 14:40:00,39.01,39.01,38.99,39.01,8825.0,38.8353,38.8353,38.8153,38.8353,8825.0
2024-02-08 14:45:00,39.0,39.0,38.96,38.98,12632.0,38.8253,38.8253,38.7855,38.8054,12632.0
2024-02-08 14:50:00,38.98,39.01,38.98,39.0,8182.0,38.8054,38.8353,38.8054,38.8253,8182.0
2024-02-08 14:55:00,39.0,39.0,38.97,38.98,19822.0,38.8253,38.8253,38.7954,38.8054,19822.0
2024-02-08 15:00:00,38.97,39.02,38.97,39.0,17610.0,38.7954,38.8452,38.7954,38.8253,17610.0
2024-02-08 15:05:00,39.0,39.01,38.99,39.01,8154.0,38.8253,38.8353,38.8153,38.8353,8154.0
2024-02-08 15:10:00,39.01,39.01,38.99,39.0,9465.0,38.8353,38.8353,38.8153,38.8253,9465.0
2024-02-08 15:15:00,39.0,39.0,38.95,38.95,26177.0,38.8253,38.8253,38.7755,38.7755,26177.0
2024-02-08 15:20:00,38.95,39.01,38.95,38.99,24853.0,38.7755,38.8353,38.7755,38.8153,24853.0
2024-02-08 15:25:00,38.98,38.99,38.97,38.98,15443.0,38.8054,38.8153,38.7954,38.8054,15443.0
2024-02-08 15:30:00,38.99,39.01,38.98,38.98,40833.0,38.8153,38.8353,38.8054,38.8054,40833.0
2024-02-08 15:35:00,38.98,39.01,38.98,39.01,66121.0,38.8054,38.8353,38.8054,38.8353,66121.0
2024-02-08 15:40:00,39.01,39.01,38.97,38.99,46052.0,38.8353,38.8353,38.7954,38.8153,46052.0
2024-02-08 15:45:00,38.99,39.0,38.96,38.98,57039.0,38.8153,38.8253,38.7855,38.8054,57039.0
2024-02-08 15:50:00,38.98,39.01,38.98,39.01,91262.0,38.8054,38.8353,38.8054,38.8353,91262.0
2024-02-08 15:55:00,39.01,39.02,38.99,39.0,418360.0,38.8353,38.8452,38.8153,38.8253,418360.0
2024-02-09 09:30:00,38.97,38.97,38.83,38.94,30481.0,38.7954,38.7954,38.6561,38.7656,30481.0
2024-02-09 09:35:00,38.95,38.98,38.86,38.93,15964.0,38.7755,38.8054,38.6859,38.7556,15964.0
2024-02-09 09:40:00,38.92,39.0,38.86,38.93,23611.0,38.7457,38.8253,38.6859,38.7556,23611.0
2024-02-09 09:45:00,38.92,38.96,38.86,38.95,42591.0,38.7457,38.7855,38.6859,38.7755,42591.0
2024-02-09 09:50:00,38.95,38.95,38.88,38.94,71648.0,38.7755,38.7755,38.7058,38.7656,71648.0
2024-02-09 09:55:00,38.94,38.99,38.89,38.96,59601.0,38.7656,38.8153,38.7158,38.7855,59601.0
2024-02-09 10:00:00,38.96,38.96,38.8,38.83,58971.0,38.7855,38.7855,38.6262,38.6561,58971.0
2024-02-09 10:05:00,38.83,38.98,38.83,38.96,32409.0,38.6561,38.8054,38.6561,38.7855,32409.0
2024-02-09 10:10:00,38.94,39.02,38.92,39.0,15792.0,38.7656,38.8452,38.7457,38.8253,15792.0
2024-02-09 10:15:00,38.99,39.05,38.97,39.04,10597.0,38.8153,38.8751,38.7954,38.8651,10597.0
2024-02-09 10:20:00,39.03,39.06,38.99,39.03,10555.0,38.8552,38.885,38.8153,38.8552,10555.0
2024-02-09 10:25:00,39.0,39.1,39.0,39.08,16473.0,38.8253,38.9248,38.8253,38.9049,16473.0
2024-02-09 10:30:00,39.08,39.12,39.07,39.08,13327.0,38.9049,38.9448,38.895,38.9049,13327.0
2024-02-09 10:35:00,39.09,39.11,39.05,39.09,12900.0,38.9149,38.9348,38.8751,38.9149,12900.0
2024-02-09 10:40:00,39.09,39.1,39.03,39.04,10763.0,38.9149,38.9248,38.8552,38.8651,10763.0
2024-02-09 10:45:00,39.03,39.07,38.99,39.07,42111.0,38.8552,38.895,38.8153,38.895,42111.0
2024-02-09 10:50:00,39.08,39.13,39.07,39.1,47646.0,38.9049,38.9547,38.895,38.9248,47646.0
2024-02-09 10:55:00,39.11,39.18,39.1,39.12,26141.0,38.9348,39.0045,38.9248,38.9448,26141.0
2024-02-09 11:00:00,39.12,39.17,39.09,39.13,56194.0,38.9448,38.9945,38.9149,38.9547,56194.0
2024-02-09 11:05:00,39.14,39.16,39.11,39.13,7847.0,38.9647,38.9846,38.9348,38.9547,7847.0
2024-02-09 11:10:00,39.14,39.14,39.08,39.11,23735.0,38.9647,38.9647,38.9049,38.9348,23735.0
2024-02-09 11:15:00,39.11,39.15,39.1,39.11,5519.0,38.9348,38.9746,38.9248,38.9348,5519.0
2024-02-09 11:20:00,39.11,39.16,39.11,39.14,4780.0,38.9348,38.9846,38.9348,38.9647,4780.0
2024-02-09 11:25:00,39.15,39.2,39.13,39.2,18011.0,38.9746,39.0244,38.9547,39.0244,18011.0
2024-02-09 11:30:00,39.19,39.23,39.17,39.19,19815.0,39.0144,39.0543,38.9945,39.0144,19815.0
2024-02-09 11:35:00,39.18,39.18,39.13,39.14,9164.0,39.0045,39.0045,38.9547,38.9647,9164.0
2024-02-09 11:40:00,39.14,39.14,39.1,39.12,11388.0,38.9647,38.9647,38.9248,38.9448,11388.0
2024-02-09 11:45:00,39.1,39.13,39.09,39.13,14810.0,38.9248,38.9547,38.9149,38.9547,14810.0
2024-02-09 11:50:00,39.12,39.13,39.09,39.11,7177.0,38.9448,38.9547,38.9149,38.9348,7177.0
2024-02-09 11:55:00,39.1,39.11,39.07,39.09,23093.0,38.9248,38.9348,38.895,38.9149,23093.0
2024-02-09 12:00:00,39.09,39.11,39.08,39.09,11660.0,38.9149,38.9348,38.9049,38.9149,11660.0
2024-02-09 12:05:00,39.09,39.11,39.08,39.09,4595.0,38.9149,38.9348,38.9049,38.9149,4595.0
2024-02-09 12:10:00,39.09,39.09,39.07,39.08,6823.0,38.9149,38.9149,38.895,38.9049,6823.0
2024-02-09 12:15:00,39.08,39.09,39.06,39.08,11174.0,38.9049,38.9149,38.885,38.9049,11174.0
2024-02-09 12:20:00,39.09,39.09,39.07,39.09,3888.0,38.9149,38.9149,38.895,38.9149,3888.0
2024-02-09 12:25:00,39.09,39.11,39.09,39.11,10006.0,38.9149,38.9348,38.9149,38.9348,10006.0
2024-02-09 12:30:00,39.11,39.13,39.1,39.1,15539.0,38.9348,38.9547,38.9248,38.9248,15539.0
2024-02-09 12:35:00,39.09,39.1,39.08,39.09,4484.0,38.9149,38.9248,38.9049,38.9149,4484.0
2024-02-09 12:40:00,39.09,39.1,39.08,39.09,3500.0,38.9149,38.9248,38.9049,38.9149,3500.0
2024-02-09 12:45:00,39.1,39.1,39.07,39.08,4815.0,38.9248,38.9248,38.895,38.9049,4815.0
2024-02-09 12:50:00,39.08,39.1,39.06,39.09,8500.0,38.9049,38.9248,38.885,38.9149,8500.0
2024-02-09 12:55:00,39.08,39.08,39.04,39.04,7429.0,38.9049,38.9049,38.8651,38.8651,7429.0
2024-02-09 13:00:00,39.05,39.07,39.04,39.05,7242.0,38.8751,38.895,38.8651,38.8751,7242.0
2024-02-09 13:05:00,39.04,39.05,39.01,39.01,8038.0,38.8651,38.8751,38.8353,38.8353,8038.0
2024-02-09 13:10:00,39.01,39.04,39.01,39.02,6032.0,38.8353,38.8651,38.8353,38.8452,6032.0
2024-02-09 13:15:00,39.01,39.03,39.0,39.02,9393.0,38.8353,38.8552,38.8253,38.8452,9393.0
2024-02-09 13:20:00,39.02,39.08,39.02,39.07,7506.0,38.8452,38.9049,38.8452,38.895,7506.0
2024-02-09 13:25:00,39.08,39.17,39.07,39.13,10986.0,38.9049,38.9945,38.895,38.9547,10986.0
2024-02-09 13:30:00,39.13,39.15,39.09,39.13,18223.0,38.9547,38.9746,38.9149,38.9547,18223.0
2024-02-09 13:35:00,39.13,39.14,39.11,39.14,8614.0,38.9547,38.9647,38.9348,38.9647,8614.0
2024-02-09 13:40:00,39.16,39.16,39.14,39.16,33954.0,38.9846,38.9846,38.9647,38.9846,33954.0
2024-02-09 13:45:00,39.16,39.23,39.15,39.23,14358.0,38.9846,39.0543,38.9746,39.0543,14358.0
2024-02-09 13:50:00,39.25,39.27,39.22,39.26,6698.0,39.0742,39.0941,39.0443,39.0841,6698.0
2024-02-09 13:55:00,39.25,39.3,39.25,39.29,7772.0,39.0742,39.124,39.0742,39.114,7772.0
2024-02-09 14:00:00,39.28,39.29,39.21,39.23,18562.0,39.104,39.114,39.0344,39.0543,18562.0
2024-02-09 14:05:00,39.23,39.31,39.22,39.3,12895.0,39.0543,39.1339,39.0443,39.124,12895.0
2024-02-09 14:10:00,39.3,39.34,39.29,39.33,5712.0,39.124,39.1638,39.114,39.1538,5712.0
2024-02-09 14:15:00,39.33,39.38,39.32,39.35,20956.0,39.1538,39.2036,39.1439,39.1737,20956.0
2024-02-09 14:20:00,39.35,39.42,39.35,39.41,8499.0,39.1737,39.2434,39.1737,39.2335,8499.0
2024-02-09 14:25:00,39.41,39.43,39.39,39.41,10404.0,39.2335,39.2534,39.2135,39.2335,10404.0
2024-02-09 14:30:00,39.41,39.43,39.4,39.43,6025.0,39.2335,39.2534,39.2235,39.2534,6025.0
2024-02-09 14:35:00,39.42,39.42,39.39,39.4,8741.0,39.2434,39.2434,39.2135,39.2235,8741.0
2024-02-09 14:40:00,39.4,39.42,39.36,39.37,9587.0,39.2235,39.2434,39.1837,39.1936,9587.0
2024-02-09 14:45:00,39.36,39.39,39.35,39.39,8400.0,39.1837,39.2135,39.1737,39.2135,8400.0
2024-02-09 14:50:00,39.39,39.4,39.38,39.39,2625.0,39.2135,39.2235,39.2036,39.2135,2625.0
2024-02-09 14:55:00,39.38,39.4,39.35,39.38,22316.0,39.2036,39.2235,39.1737,39.2036,22316.0
2024-02-09 15:00:00,39.37,39.38,39.34,39.38,10536.0,39.1936,39.2036,39.1638,39.2036,10536.0
2024-02-09 15:05:00,39.38,39.41,39.37,39.41,8423.0,39.2036,39.2335,39.1936,39.2335,8423.0
2024-02-09 15:10:00,39.4,39.44,39.39,39.44,10742.0,39.2235,39.2633,39.2135,39.2633,10742.0
2024-02-09 15:15:00,39.43,39.48,39.42,39.46,20471.0,39.2534,39.3031,39.2434,39.2832,20471.0
2024-02-09 15:20:00,39.46,39.52,39.44,39.52,22872.0,39.2832,39.343,39.2633,39.343,22872.0
2024-02-09 15:25:00,39.52,39.53,39.5,39.52,8003.0,39.343,39.3529,39.3231,39.343,8003.0
2024-02-09 15:30:00,39.52,39.55,39.5,39.52,24850.0,39.343,39.3728,39.3231,39.343,24850.0
2024-02-09 15:35:00,39.52,39.57,39.51,39.55,35211.0,39.343,39.3927,39.333,39.3728,35211.0
2024-02-09 15:40:00,39.56,39.56,39.53,39.55,49037.0,39.3828,39.3828,39.3529,39.3728,49037.0
2024-02-09 15:45:00,39.55,39.58,39.54,39.57,53159.0,39.3728,39.4027,39.3629,39.3927,53159.0
2024-02-09 15:50:00,39.56,39.61,39.55,39.59,91975.0,39.3828,39.4326,39.3728,39.4127,91975.0
2024-02-09 15:55:00,39.59,39.61,39.58,39.6,150187.0,39.4127,39.4326,39.4027,39.4226,150187.0
2024-02-12 09:30:00,39.74,40.14,39.61,40.13,189131.0,39.562,39.9602,39.4326,39.9502,189131.0
2024-02-12 09:35:00,40.12,40.3,40.07,40.27,54219.0,39.9403,40.1195,39.8905,40.0896,54219.0
2024-02-12 09:40:00,40.28,40.3,40.13,40.2,38645.0,40.0996,40.1195,39.9502,40.0199,38645.0
2024-02-12 09:45:00,40.2,40.21,40.06,40.1,59786.0,40.0199,40.0299,39.8805,39.9204,59786.0
2024-02-12 09:50:00,40.1,40.12,40.04,40.05,36579.0,39.9204,39.9403,39.8606,39.8706,36579.0
2024-02-12 09:55:00,40.04,40.2,40.02,40.17,53563.0,39.8606,40.0199,39.8407,39.9901,53563.0
2024-02-12 10:00:00,40.16,40.23,40.05,40.2,75956.0,39.9801,40.0498,39.8706,40.0199,75956.0
2024-02-12 10:05:00,40.2,40.37,40.18,40.32,35787.0,40.0199,40.1892,40.0,40.1394,35787.0
2024-02-12 10:10:00,40.31,40.42,40.28,40.4,21225.0,40.1294,40.2389,40.0996,40.219,21225.0
2024-02-12 10:15:00,40.39,40.47,40.32,40.44,56708.0,40.2091,40.2887,40.1394,40.2588,56708.0
2024-02-12 10:20:00,40.44,40.49,40.42,40.46,51882.0,40.2588,40.3086,40.2389,40.2788,51882.0
2024-02-12 10:25:00,40.45,40.56,40.41,40.51,34767.0,40.2688,40.3783,40.229,40.3285,34767.0
2024-02-12 10:30:00,40.51,40.58,40.49,40.53,68442.0,40.3285,40.3982,40.3086,40.3484,68442.0
2024-02-12 10:35:00,40.55,40.61,40.54,40.57,65494.0,40.3684,40.4281,40.3584,40.3883,65494.0
2024-02-12 10:40:00,40.57,40.6,40.44,40.47,137697.0,40.3883,40.4181,40.2588,40.2887,137697.0
2024-02-12 10:45:00,40.48,40.51,40.42,40.45,65089.0,40.2987,40.3285,40.2389,40.2688,65089.0
2024-02-12 10:50:00,40.44,40.44,40.28,40.3,29972.0,40.2588,40.2588,40.0996,40.1195,29972.0
2024-02-12 10:55:00,40.29,40.31,40.26,40.28,29614.0,40.1095,40.1294,40.0797,40.0996,29614.0
2024-02-12 11:00:00,40.28,40.3,40.23,40.25,18710.0,40.0996,40.1195,40.0498,40.0697,18710.0
2024-02-12 11:05:00,40.25,40.26,40.18,40.22,39527.0,40.0697,40.0797,40.0,40.0398,39527.0
2024-02-12 11:10:00,40.22,40.23,40.16,40.2,25947.0,40.0398,40.0498,39.9801,40.0199,25947.0
2024-02-12 11:15:00,40.21,40.21,40.05,40.05,24161.0,40.0299,40.0299,39.8706,39.8706,24161.0
2024-02-12 11:20:00,40.05,40.12,40.05,40.11,31327.0,39.8706,39.9403,39.8706,39.9303,31327.0
2024-02-12 11:25:00,40.11,40.11,40.06,40.09,11104.0,39.9303,39.9303,39.8805,39.9104,11104.0
2024-02-12 11:30:00,40.09,40.12,40.04,40.09,25940.0,39.9104,39.9403,39.8606,39.9104,25940.0
2024-02-12 11:35:00,40.1,40.21,40.08,40.16,12101.0,39.9204,40.0299,39.9005,39.9801,12101.0
2024-02-12 11:40:00,40.15,40.25,40.14,40.22,18422.0,39.9701,40.0697,39.9602,40.0398,18422.0
2024-02-12 11:45:00,40.22,40.23,40.15,40.2,12497.0,40.0398,40.0498,39.9701,40.0199,12497.0
2024-02-12 11:50:00,40.21,40.23,40.11,40.12,36277.0,40.0299,40.0498,39.9303,39.9403,36277.0
2024-02-12 11:55:00,40.12,40.12,40.03,40.05,14851.0,39.9403,39.9403,39.8507,39.8706,14851.0
2024-02-12 12:00:00,40.05,40.05,39.98,40.02,11886.0,39.8706,39.8706,39.8009,39.8407,11886.0
2024-02-12 12:05:00,40.03,40.05,39.99,40.01,11544.0,39.8507,39.8706,39.8109,39.8308,11544.0
2024-02-12 12:10:00,40.0,40.02,39.96,39.99,26070.0,39.8208,39.8407,39.781,39.8109,26070.0
2024-02-12 12:15:00,39.99,40.0,39.93,39.95,57476.0,39.8109,39.8208,39.7511,39.771,57476.0
2024-02-12 12:20:00,39.95,39.98,39.92,39.96,20158.0,39.771,39.8009,39.7412,39.781,20158.0
2024-02-12 12:25:00,39.96,40.01,39.95,39.98,13176.0,39.781,39.8308,39.771,39.8009,13176.0
2024-02-12 12:30:00,39.98,40.01,39.93,39.96,27005.0,39.8009,39.8308,39.7511,39.781,27005.0
2024-02-12 12:35:00,39.96,39.98,39.94,39.98,49209.0,39.781,39.8009,39.7611,39.8009,49209.0
2024-02-12 12:40:00,39.97,40.05,39.96,40.02,8801.0,39.7909,39.8706,39.781,39.8407,8801.0
2024-02-12 12:45:00,40.02,40.06,40.01,40.03,7709.0,39.8407,39.8805,39.8308,39.8507,7709.0
2024-02-12 12:50:00,40.03,40.05,40.01,40.02,4534.0,39.8507,39.8706,39.8308,39.8407,4534.0
2024-02-12 12:55:00,40.02,40.03,39.99,40.02,9068.0,39.8407,39.8507,39.8109,39.8407,9068.0
2024-02-12 13:00:00,40.02,40.07,40.0,40.05,14491.0,39.8407,39.8905,39.8208,39.8706,14491.0
2024-02-12 13:05:00,40.05,40.12,40.02,40.12,47155.0,39.8706,39.9403,39.8407,39.9403,47155.0
2024-02-12 13:10:00,40.12,40.16,40.12,40.15,5870.0,39.9403,39.9801,39.9403,39.9701,5870.0
2024-02-12 13:15:00,40.14,40.15,40.1,40.11,10787.0,39.9602,39.9701,39.9204,39.9303,10787.0
2024-02-12 13:20:00,40.11,40.12,40.09,40.09,17947.0,39.9303,39.9403,39.9104,39.9104,17947.0
2024-02-12 13:25:00,40.09,40.11,39.98,40.0,31845.0,39.9104,39.9303,39.8009,39.8208,31845.0
2024-02-12 13:30:00,40.0,40.03,39.99,40.0,9341.0,39.8208,39.8507,39.8109,39.8208,9341.0
2024-02-12 13:35:00,40.0,40.03,39.99,40.0,17769.0,39.8208,39.8507,39.8109,39.8208,17769.0
2024-02-12 13:40:00,39.99,40.01,39.96,39.97,6448.0,39.8109,39.8308,39.781,39.7909,6448.0
2024-02-12 13:45:00,39.96,40.01,39.96,40.0,5376.0,39.781,39.8308,39.781,39.8208,5376.0
2024-02-12 13:50:00,39.99,40.02,39.96,39.97,5915.0,39.8109,39.8407,39.781,39.7909,5915.0
2024-02-12 13:55:00,39.96,39.97,39.92,39.93,11101.0,39.781,39.7909,39.7412,39.7511,11101.0
2024-02-12 14:00:00,39.93,39.95,39.91,39.95,9404.0,39.7511,39.771,39.7312,39.771,9404.0
2024-02-12 14:05:00,39.96,39.97,39.92,39.94,14555.0,39.781,39.7909,39.7412,39.7611,14555.0
2024-02-12 14:10:00,39.94,39.95,39.92,39.92,3622.0,39.7611,39.771,39.7412,39.7412,3622.0
2024-02-12 14:15:00,39.91,39.92,39.86,39.88,13342.0,39.7312,39.7412,39.6814,39.7014,13342.0
2024-02-12 14:20:00,39.87,39.9,39.86,39.86,7259.0,39.6914,39.7213,39.6814,39.6814,7259.0
2024-02-12 14:25:00,39.86,39.87,39.84,39.87,4374.0,39.6814,39.6914,39.6615,39.6914,4374.0
2024-02-12 14:30:00,39.86,39.86,39.83,39.84,7988.0,39.6814,39.6814,39.6516,39.6615,7988.0
2024-02-12 14:35:00,39.83,39.85,39.8,39.81,7542.0,39.6516,39.6715,39.6217,39.6317,7542.0
2024-02-12 14:40:00,39.82,39.84,39.8,39.84,9871.0,39.6416,39.6615,39.6217,39.6615,9871.0
2024-02-12 14:45:00,39.83,39.85,39.81,39.83,13189.0,39.6516,39.6715,39.6317,39.6516,13189.0
2024-02-12 14:50:00,39.82,39.84,39.78,39.84,13033.0,39.6416,39.6615,39.6018,39.6615,13033.0
2024-02-12 14:55:00,39.84,39.86,39.79,39.8,9489.0,39.6615,39.6814,39.6118,39.6217,9489.0
2024-02-12 15:00:00,39.81,39.84,39.81,39.84,14098.0,39.6317,39.6615,39.6317,39.6615,14098.0
2024-02-12 15:05:00,39.84,39.91,39.84,39.9,23187.0,39.6615,39.7312,39.6615,39.7213,23187.0
2024-02-12 15:10:00,39.9,39.92,39.89,39.91,10224.0,39.7213,39.7412,39.7113,39.7312,10224.0
2024-02-12 15:15:00,39.91,39.96,39.9,39.95,13644.0,39.7312,39.781,39.7213,39.771,13644.0
2024-02-12 15:20:00,39.95,39.96,39.91,39.93,16994.0,39.771,39.781,39.7312,39.7511,16994.0
2024-02-12 15:25:00,39.93,39.98,39.92,39.96,13764.0,39.7511,39.8009,39.7412,39.781,13764.0
2024-02-12 15:30:00,39.95,39.98,39.95,39.98,23069.0,39.771,39.8009,39.771,39.8009,23069.0
2024-02-12 15:35:00,39.98,39.99,39.91,39.91,19230.0,39.8009,39.8109,39.7312,39.7312,19230.0
2024-02-12 15:40:00,39.91,40.0,39.91,39.97,54177.0,39.7312,39.8208,39.7312,39.7909,54177.0
2024-02-12 15:45:00,39.97,39.97,39.93,39.95,54301.0,39.7909,39.7909,39.7511,39.771,54301.0
2024-02-12 15:50:00,39.94,39.95,39.85,39.86,93736.0,39.7611,39.771,39.6715,39.6814,93736.0
2024-02-12 15:55:00,39.85,40.01,39.77,40.01,324210.0,39.6715,39.8308,39.5918,39.8308,324210.0
2024-02-13 09:30:00,39.53,39.79,39.44,39.79,33602.0,39.3529,39.6118,39.2633,39.6118,33602.0
2024-02-13 09:35:00,39.79,39.87,39.77,39.8,16817.0,39.6118,39.6914,39.5918,39.6217,16817.0
2024-02-13 09:40:00,39.8,39.95,39.8,39.92,34030.0,39.6217,39.771,39.6217,39.7412,34030.0
2024-02-13 09:45:00,39.92,40.01,39.89,39.92,73117.0,39.7412,39.8308,39.7113,39.7412,73117.0
2024-02-13 09:50:00,39.94,40.0,39.82,39.86,63240.0,39.7611,39.8208,39.6416,39.6814,63240.0
2024-02-13 09:55:00,39.82,39.94,39.82,39.92,85560.0,39.6416,39.7611,39.6416,39.7412,85560.0
2024-02-13 10:00:00,39.93,40.0,39.9,40.0,38551.0,39.7511,39.8208,39.7213,39.8208,38551.0
2024-02-13 10:05:00,40.0,40.0,39.92,39.95,86248.0,39.8208,39.8208,39.7412,39.771,86248.0
2024-02-13 10:10:00,39.95,39.96,39.74,39.79,79491.0,39.771,39.781,39.562,39.6118,79491.0
2024-02-13 10:15:00,39.77,39.82,39.74,39.81,21385.0,39.5918,39.6416,39.562,39.6317,21385.0
2024-02-13 10:20:00,39.82,39.9,39.82,39.87,35433.0,39.6416,39.7213,39.6416,39.6914,35433.0
2024-02-13 10:25:00,39.87,40.03,39.85,40.02,17915.0,39.6914,39.8507,39.6715,39.8407,17915.0
2024-02-13 10:30:00,40.02,40.05,39.96,40.0,78641.0,39.8407,39.8706,39.781,39.8208,78641.0
2024-02-13 10:35:00,40.0,40.01,39.93,39.95,17434.0,39.8208,39.8308,39.7511,39.771,17434.0
2024-02-13 10:40:00,39.93,39.94,39.88,39.93,16002.0,39.7511,39.7611,39.7014,39.7511,16002.0
2024-02-13 10:45:00,39.93,40.0,39.92,39.99,24006.0,39.7511,39.8208,39.7412,39.8109,24006.0
2024-02-13 10:50:00,39.99,40.0,39.95,40.0,15340.0,39.8109,39.8208,39.771,39.8208,15340.0
2024-02-13 10:55:00,39.99,40.0,39.91,39.94,11078.0,39.8109,39.8208,39.7312,39.7611,11078.0
2024-02-13 11:00:00,39.95,39.98,39.94,39.95,8362.0,39.771,39.8009,39.7611,39.771,8362.0
2024-02-13 11:05:00,39.95,39.99,39.94,39.96,12371.0,39.771,39.8109,39.7611,39.781,12371.0
2024-02-13 11:10:00,39.96,39.98,39.89,39.9,23804.0,39.781,39.8009,39.7113,39.7213,23804.0
2024-02-13 11:15:00,39.9,39.92,39.8,39.84,13641.0,39.7213,39.7412,39.6217,39.6615,13641.0
2024-02-13 11:20:00,39.86,39.87,39.83,39.86,34936.0,39.6814,39.6914,39.6516,39.6814,34936.0
2024-02-13 11:25:00,39.86,39.88,39.86,39.87,9475.0,39.6814,39.7014,39.6814,39.6914,9475.0
2024-02-13 11:30:00,39.87,39.89,39.85,39.89,11039.0,39.6914,39.7113,39.6715,39.7113,11039.0
2024-02-13 11:35:00,39.89,39.91,39.89,39.9,3549.0,39.7113,39.7312,39.7113,39.7213,3549.0
2024-02-13 11:40:00,39.91,39.91,39.86,39.88,13888.0,39.7312,39.7312,39.6814,39.7014,13888.0
2024-02-13 11:45:00,39.88,39.88,39.81,39.83,9236.0,39.7014,39.7014,39.6317,39.6516,9236.0
2024-02-13 11:50:00,39.83,39.86,39.82,39.84,10063.0,39.6516,39.6814,39.6416,39.6615,10063.0
2024-02-13 11:55:00,39.84,39.86,39.82,39.83,9923.0,39.6615,39.6814,39.6416,39.6516,9923.0
2024-02-13 12:00:00,39.83,39.84,39.82,39.84,13437.0,39.6516,39.6615,39.6416,39.6615,13437.0
2024-02-13 12:05:00,39.84,39.84,39.73,39.75,21926.0,39.6615,39.6615,39.552,39.5719,21926.0
2024-02-13 12:10:00,39.74,39.74,39.65,39.66,8656.0,39.562,39.562,39.4724,39.4823,8656.0
2024-02-13 12:15:00,39.67,39.72,39.67,39.71,7854.0,39.4923,39.5421,39.4923,39.5321,7854.0
2024-02-13 12:20:00,39.71,39.71,39.64,39.65,2895.0,39.5321,39.5321,39.4624,39.4724,2895.0
2024-02-13 12:25:00,39.66,39.67,39.62,39.66,14534.0,39.4823,39.4923,39.4425,39.4823,14534.0
2024-02-13 12:30:00,39.66,39.7,39.64,39.7,5240.0,39.4823,39.5222,39.4624,39.5222,5240.0
2024-02-13 12:35:00,39.69,39.71,39.67,39.71,8532.0,39.5122,39.5321,39.4923,39.5321,8532.0
2024-02-13 12:40:00,39.73,39.73,39.69,39.7,5513.0,39.552,39.552,39.5122,39.5222,5513.0
2024-02-13 12:45:00,39.7,39.71,39.68,39.7,5650.0,39.5222,39.5321,39.5022,39.5222,5650.0
2024-02-13 12:50:00,39.7,39.71,39.68,39.69,21366.0,39.5222,39.5321,39.5022,39.5122,21366.0
2024-02-13 12:55:00,39.68,39.69,39.66,39.69,19928.0,39.5022,39.5122,39.4823,39.5122,19928.0
2024-02-13 13:00:00,39.69,39.72,39.68,39.69,11487.0,39.5122,39.5421,39.5022,39.5122,11487.0
2024-02-13 13:05:00,39.68,39.71,39.68,39.71,14925.0,39.5022,39.5321,39.5022,39.5321,14925.0
2024-02-13 13:10:00,39.7,39.7,39.66,39.69,15591.0,39.5222,39.5222,39.4823,39.5122,15591.0
2024-02-13 13:15:00,39.68,39.7,39.67,39.68,7048.0,39.5022,39.5222,39.4923,39.5022,7048.0
2024-02-13 13:20:00,39.67,39.68,39.65,39.66,9219.0,39.4923,39.5022,39.4724,39.4823,9219.0
2024-02-13 13:25:00,39.64,39.67,39.64,39.66,9791.0,39.4624,39.4923,39.4624,39.4823,9791.0
2024-02-13 13:30:00,39.66,39.68,39.64,39.67,9478.0,39.4823,39.5022,39.4624,39.4923,9478.0
2024-02-13 13:35:00,39.67,39.71,39.66,39.71,15158.0,39.4923,39.5321,39.4823,39.5321,15158.0
2024-02-13 13:40:00,39.7,39.71,39.68,39.71,8847.0,39.5222,39.5321,39.5022,39.5321,8847.0
2024-02-13 13:45:00,39.71,39.76,39.7,39.73,10482.0,39.5321,39.5819,39.5222,39.552,10482.0
2024-02-13 13:50:00,39.73,39.73,39.68,39.68,4587.0,39.552,39.552,39.5022,39.5022,4587.0
2024-02-13 13:55:00,39.68,39.71,39.67,39.71,7932.0,39.5022,39.5321,39.4923,39.5321,7932.0
2024-02-13 14:00:00,39.71,39.71,39.66,39.67,17559.0,39.5321,39.5321,39.4823,39.4923,17559.0
2024-02-13 14:05:00,39.67,39.68,39.65,39.66,20888.0,39.4923,39.5022,39.4724,39.4823,20888.0
2024-02-13 14:10:00,39.67,39.68,39.64,39.66,16384.0,39.4923,39.5022,39.4624,39.4823,16384.0
2024-02-13 14:15:00,39.66,39.66,39.58,39.59,9904.0,39.4823,39.4823,39.4027,39.4127,9904.0
2024-02-13 14:20:00,39.59,39.66,39.59,39.64,13238.0,39.4127,39.4823,39.4127,39.4624,13238.0
2024-02-13 14:25:00,39.65,39.67,39.63,39.66,10949.0,39.4724,39.4923,39.4525,39.4823,10949.0
2024-02-13 14:30:00,39.66,39.67,39.62,39.65,19936.0,39.4823,39.4923,39.4425,39.4724,19936.0
2024-02-13 14:35:00,39.65,39.65,39.63,39.64,6282.0,39.4724,39.4724,39.4525,39.4624,6282.0
2024-02-13 14:40:00,39.64,39.64,39.57,39.57,5020.0,39.4624,39.4624,39.3927,39.3927,5020.0
2024-02-13 14:45:00,39.57,39.57,39.51,39.54,13064.0,39.3927,39.3927,39.333,39.3629,13064.0
2024-02-13 14:50:00,39.54,39.54,39.47,39.48,9950.0,39.3629,39.3629,39.2932,39.3031,9950.0
2024-02-13 14:55:00,39.48,39.49,39.45,39.46,17232.0,39.3031,39.3131,39.2733,39.2832,17232.0
2024-02-13 15:00:00,39.46,39.47,39.4,39.41,15901.0,39.2832,39.2932,39.2235,39.2335,15901.0
2024-02-13 15:05:00,39.43,39.43,39.34,39.34,12624.0,39.2534,39.2534,39.1638,39.1638,12624.0
2024-02-13 15:10:00,39.35,39.39,39.34,39.34,9737.0,39.1737,39.2135,39.1638,39.1638,9737.0
2024-02-13 15:15:00,39.35,39.42,39.35,39.41,17930.0,39.1737,39.2434,39.1737,39.2335,17930.0
2024-02-13 15:20:00,39.41,39.41,39.35,39.35,9753.0,39.2335,39.2335,39.1737,39.1737,9753.0
2024-02-13 15:25:00,39.37,39.45,39.36,39.42,14665.0,39.1936,39.2733,39.1837,39.2434,14665.0
2024-02-13 15:30:00,39.42,39.45,39.41,39.45,19297.0,39.2434,39.2733,39.2335,39.2733,19297.0
2024-02-13 15:35:00,39.45,39.47,39.44,39.44,17146.0,39.2733,39.2932,39.2633,39.2633,17146.0
2024-02-13 15:40:00,39.45,39.47,39.44,39.47,11627.0,39.2733,39.2932,39.2633,39.2932,11627.0
2024-02-13 15:45:00,39.47,39.48,39.44,39.45,34156.0,39.2932,39.3031,39.2633,39.2733,34156.0
2024-02-13 15:50:00,39.46,39.49,39.42,39.48,56172.0,39.2832,39.3131,39.2434,39.3031,56172.0
2024-02-13 15:55:00,39.48,39.66,39.48,39.65,192556.0,39.3031,39.4823,39.3031,39.4724,192556.0
2024-02-14 09:30:00,40.5,40.63,40.27,40.53,93529.0,40.3186,40.448,40.0896,40.3484,93529.0
2024-02-14 09:35:00,40.54,40.63,40.38,40.4,81494.0,40.3584,40.448,40.1991,40.219,81494.0
2024-02-14 09:40:00,40.4,40.56,40.3,40.49,43628.0,40.219,40.3783,40.1195,40.3086,43628.0
2024-02-14 09:45:00,40.48,40.59,40.41,40.55,88592.0,40.2987,40.4082,40.229,40.3684,88592.0
2024-02-14 09:50:00,40.56,40.64,40.53,40.58,98975.0,40.3783,40.4579,40.3484,40.3982,98975.0
2024-02-14 09:55:00,40.57,40.58,40.45,40.46,41211.0,40.3883,40.3982,40.2688,40.2788,41211.0
2024-02-14 10:00:00,40.48,40.49,40.31,40.35,44239.0,40.2987,40.3086,40.1294,40.1692,44239.0
2024-02-14 10:05:00,40.36,40.38,40.28,40.29,46325.0,40.1792,40.1991,40.0996,40.1095,46325.0
2024-02-14 10:10:00,40.29,40.35,40.28,40.3,21713.0,40.1095,40.1692,40.0996,40.1195,21713.0
2024-02-14 10:15:00,40.3,40.33,40.27,40.32,18533.0,40.1195,40.1493,40.0896,40.1394,18533.0
2024-02-14 10:20:00,40.33,40.33,40.27,40.32,19680.0,40.1493,40.1493,40.0896,40.1394,19680.0
2024-02-14 10:25:00,40.31,40.41,40.31,40.36,17820.0,40.1294,40.229,40.1294,40.1792,17820.0
2024-02-14 10:30:00,40.36,40.44,40.33,40.38,35787.0,40.1792,40.2588,40.1493,40.1991,35787.0
2024-02-14 10:35:00,40.37,40.37,40.28,40.32,14545.0,40.1892,40.1892,40.0996,40.1394,14545.0
2024-02-14 10:40:00,40.3,40.37,40.27,40.36,33501.0,40.1195,40.1892,40.0896,40.1792,33501.0
2024-02-14 10:45:00,40.35,40.42,40.32,40.36,17290.0,40.1692,40.2389,40.1394,40.1792,17290.0
2024-02-14 10:50:00,40.36,40.38,40.33,40.35,16924.0,40.1792,40.1991,40.1493,40.1692,16924.0
2024-02-14 10:55:00,40.36,40.39,40.35,40.36,12842.0,40.1792,40.2091,40.1692,40.1792,12842.0
2024-02-14 11:00:00,40.36,40.37,40.3,40.34,20034.0,40.1792,40.1892,40.1195,40.1593,20034.0
2024-02-14 11:05:00,40.34,40.42,40.33,40.4,14736.0,40.1593,40.2389,40.1493,40.219,14736.0
2024-02-14 11:10:00,40.4,40.45,40.36,40.42,14209.0,40.219,40.2688,40.1792,40.2389,14209.0
2024-02-14 11:15:00,40.43,40.43,40.36,40.38,14341.0,40.2489,40.2489,40.1792,40.1991,14341.0
2024-02-14 11:20:00,40.37,40.43,40.36,40.41,10857.0,40.1892,40.2489,40.1792,40.229,10857.0
2024-02-14 11:25:00,40.41,40.45,40.38,40.38,18725.0,40.229,40.2688,40.1991,40.1991,18725.0
2024-02-14 11:30:00,40.39,40.43,40.38,40.43,10496.0,40.2091,40.2489,40.1991,40.2489,10496.0
2024-02-14 11:35:00,40.42,40.43,40.38,40.38,13854.0,40.2389,40.2489,40.1991,40.1991,13854.0
2024-02-14 11:40:00,40.38,40.42,40.36,40.37,10277.0,40.1991,40.2389,40.1792,40.1892,10277.0
2024-02-14 11:45:00,40.36,40.36,40.32,40.36,14970.0,40.1792,40.1792,40.1394,40.1792,14970.0
2024-02-14 11:50:00,40.38,40.39,40.35,40.37,8193.0,40.1991,40.2091,40.1692,40.1892,8193.0
2024-02-14 11:55:00,40.36,40.36,40.33,40.34,8831.0,40.1792,40.1792,40.1493,40.1593,8831.0
2024-02-14 12:00:00,40.34,40.36,40.32,40.34,16608.0,40.1593,40.1792,40.1394,40.1593,16608.0
2024-02-14 12:05:00,40.34,40.34,40.28,40.33,15437.0,40.1593,40.1593,40.0996,40.1493,15437.0
2024-02-14 12:10:00,40.33,40.36,40.32,40.34,6852.0,40.1493,40.1792,40.1394,40.1593,6852.0
2024-02-14 12:15:00,40.34,40.38,40.32,40.33,21207.0,40.1593,40.1991,40.1394,40.1493,21207.0
2024-02-14 12:20:00,40.33,40.35,40.31,40.34,11989.0,40.1493,40.1692,40.1294,40.1593,11989.0
2024-02-14 12:25:00,40.34,40.39,40.32,40.39,13544.0,40.1593,40.2091,40.1394,40.2091,13544.0
2024-02-14 12:30:00,40.39,40.39,40.37,40.38,10076.0,40.2091,40.2091,40.1892,40.1991,10076.0
2024-02-14 12:35:00,40.38,40.41,40.37,40.41,5441.0,40.1991,40.229,40.1892,40.229,5441.0
2024-02-14 12:40:00,40.41,40.43,40.4,40.41,7378.0,40.229,40.2489,40.219,40.229,7378.0
2024-02-14 12:45:00,40.41,40.43,40.4,40.43,9177.0,40.229,40.2489,40.219,40.2489,9177.0
2024-02-14 12:50:00,40.43,40.44,40.4,40.44,17470.0,40.2489,40.2588,40.219,40.2588,17470.0
2024-02-14 12:55:00,40.45,40.46,40.41,40.44,18490.0,40.2688,40.2788,40.229,40.2588,18490.0
2024-02-14 13:00:00,40.44,40.49,40.43,40.49,24067.0,40.2588,40.3086,40.2489,40.3086,24067.0
2024-02-14 13:05:00,40.48,40.49,40.45,40.45,9527.0,40.2987,40.3086,40.2688,40.2688,9527.0
2024-02-14 13:10:00,40.45,40.46,40.42,40.44,9165.0,40.2688,40.2788,40.2389,40.2588,9165.0
2024-02-14 13:15:00,40.44,40.46,40.43,40.46,4324.0,40.2588,40.2788,40.2489,40.2788,4324.0
2024-02-14 13:20:00,40.46,40.46,40.44,40.45,4526.0,40.2788,40.2788,40.2588,40.2688,4526.0
2024-02-14 13:25:00,40.45,40.46,40.44,40.44,4618.0,40.2688,40.2788,40.2588,40.2588,4618.0
2024-02-14 13:30:00,40.44,40.46,40.43,40.45,8959.0,40.2588,40.2788,40.2489,40.2688,8959.0
2024-02-14 13:35:00,40.45,40.48,40.44,40.47,4618.0,40.2688,40.2987,40.2588,40.2887,4618.0
2024-02-14 13:40:00,40.47,40.47,40.41,40.41,14936.0,40.2887,40.2887,40.229,40.229,14936.0
2024-02-14 13:45:00,40.41,40.45,40.4,40.45,11935.0,40.229,40.2688,40.219,40.2688,11935.0
2024-02-14 13:50:00,40.45,40.45,40.41,40.43,12570.0,40.2688,40.2688,40.229,40.2489,12570.0
2024-02-14 13:55:00,40.43,40.47,40.4,40.47,9731.0,40.2489,40.2887,40.219,40.2887,9731.0
2024-02-14 14:00:00,40.47,40.47,40.43,40.45,7496.0,40.2887,40.2887,40.2489,40.2688,7496.0
2024-02-14 14:05:00,40.44,40.44,40.42,40.44,7076.0,40.2588,40.2588,40.2389,40.2588,7076.0
2024-02-14 14:10:00,40.44,40.46,40.42,40.46,7211.0,40.2588,40.2788,40.2389,40.2788,7211.0
2024-02-14 14:15:00,40.46,40.47,40.45,40.46,13820.0,40.2788,40.2887,40.2688,40.2788,13820.0
2024-02-14 14:20:00,40.47,40.49,40.46,40.48,4978.0,40.2887,40.3086,40.2788,40.2987,4978.0
2024-02-14 14:25:00,40.49,40.51,40.49,40.5,16567.0,40.3086,40.3285,40.3086,40.3186,16567.0
2024-02-14 14:30:00,40.51,40.53,40.47,40.52,30066.0,40.3285,40.3484,40.2887,40.3385,30066.0
2024-02-14 14:35:00,40.52,40.54,40.48,40.48,44816.0,40.3385,40.3584,40.2987,40.2987,44816.0
2024-02-14 14:40:00,40.48,40.51,40.47,40.51,34566.0,40.2987,40.3285,40.2887,40.3285,34566.0
2024-02-14 14:45:00,40.5,40.51,40.47,40.48,16678.0,40.3186,40.3285,40.2887,40.2987,16678.0
2024-02-14 14:50:00,40.48,40.51,40.46,40.5,16240.0,40.2987,40.3285,40.2788,40.3186,16240.0
2024-02-14 14:55:00,40.51,40.56,40.51,40.52,40522.0,40.3285,40.3783,40.3285,40.3385,40522.0
2024-02-14 15:00:00,40.53,40.54,40.52,40.54,11966.0,40.3484,40.3584,40.3385,40.3584,11966.0
2024-02-14 15:05:00,40.54,40.54,40.51,40.52,13645.0,40.3584,40.3584,40.3285,40.3385,13645.0
2024-02-14 15:10:00,40.52,40.56,40.51,40.55,25150.0,40.3385,40.3783,40.3285,40.3684,25150.0
2024-02-14 15:15:00,40.55,40.57,40.54,40.55,12034.0,40.3684,40.3883,40.3584,40.3684,12034.0
2024-02-14 15:20:00,40.55,40.57,40.53,40.55,14725.0,40.3684,40.3883,40.3484,40.3684,14725.0
2024-02-14 15:25:00,40.56,40.59,40.55,40.58,22559.0,40.3783,40.4082,40.3684,40.3982,22559.0
2024-02-14 15:30:00,40.58,40.61,40.56,40.57,49725.0,40.3982,40.4281,40.3783,40.3883,49725.0
2024-02-14 15:35:00,40.56,40.59,40.55,40.58,27711.0,40.3783,40.4082,40.3684,40.3982,27711.0
2024-02-14 15:40:00,40.59,40.61,40.57,40.61,70868.0,40.4082,40.4281,40.3883,40.4281,70868.0
2024-02-14 15:45:00,40.61,40.66,40.57,40.65,111931.0,40.4281,40.4779,40.3883,40.4679,111931.0
2024-02-14 15:50:00,40.64,40.67,40.54,40.56,79748.0,40.4579,40.4878,40.3584,40.3783,79748.0
2024-02-14 15:55:00,40.57,40.65,40.56,40.64,177967.0,40.3883,40.4679,40.3783,40.4579,177967.0
2024-02-15 09:30:00,40.58,40.86,40.51,40.85,139473.0,40.3982,40.677,40.3285,40.667,139473.0
2024-02-15 09:35:00,40.84,40.84,40.7,40.76,33126.0,40.6571,40.6571,40.5177,40.5774,33126.0
2024-02-15 09:40:00,40.77,40.84,40.63,40.78,89198.0,40.5874,40.6571,40.448,40.5973,89198.0
2024-02-15 09:45:00,40.78,40.8,40.59,40.6,52030.0,40.5973,40.6172,40.4082,40.4181,52030.0
2024-02-15 09:50:00,40.61,40.78,40.6,40.62,191159.0,40.4281,40.5973,40.4181,40.438,191159.0
2024-02-15 09:55:00,40.62,40.69,40.55,40.56,34908.0,40.438,40.5077,40.3684,40.3783,34908.0
2024-02-15 10:00:00,40.57,40.84,40.54,40.7,186236.0,40.3883,40.6571,40.3584,40.5177,186236.0
2024-02-15 10:05:00,40.7,40.75,40.63,40.7,35386.0,40.5177,40.5675,40.448,40.5177,35386.0
2024-02-15 10:10:00,40.71,40.87,40.67,40.8,80549.0,40.5276,40.6869,40.4878,40.6172,80549.0
2024-02-15 10:15:00,40.8,40.86,40.68,40.81,102100.0,40.6172,40.677,40.4978,40.6272,102100.0
2024-02-15 10:20:00,40.82,40.87,40.79,40.84,44358.0,40.6371,40.6869,40.6073,40.6571,44358.0
2024-02-15 10:25:00,40.85,40.93,40.82,40.88,59625.0,40.667,40.7466,40.6371,40.6969,59625.0
2024-02-15 10:30:00,40.87,40.91,40.8,40.85,29663.0,40.6869,40.7267,40.6172,40.667,29663.0
2024-02-15 10:35:00,40.85,40.88,40.81,40.87,23767.0,40.667,40.6969,40.6272,40.6869,23767.0
2024-02-15 10:40:00,40.87,40.88,40.79,40.85,31937.0,40.6869,40.6969,40.6073,40.667,31937.0
2024-02-15 10:45:00,40.84,40.87,40.77,40.78,14508.0,40.6571,40.6869,40.5874,40.5973,14508.0
2024-02-15 10:50:00,40.78,40.81,40.7,40.77,60390.0,40.5973,40.6272,40.5177,40.5874,60390.0
2024-02-15 10:55:00,40.77,40.8,40.74,40.76,37013.0,40.5874,40.6172,40.5575,40.5774,37013.0
2024-02-15 11:00:00,40.76,40.76,40.63,40.65,73708.0,40.5774,40.5774,40.448,40.4679,73708.0
2024-02-15 11:05:00,40.65,40.66,40.62,40.65,15386.0,40.4679,40.4779,40.438,40.4679,15386.0
2024-02-15 11:10:00,40.65,40.75,40.65,40.73,25029.0,40.4679,40.5675,40.4679,40.5475,25029.0
2024-02-15 11:15:00,40.73,40.79,40.73,40.78,29435.0,40.5475,40.6073,40.5475,40.5973,29435.0
2024-02-15 11:20:00,40.79,40.89,40.78,40.89,28022.0,40.6073,40.7068,40.5973,40.7068,28022.0
2024-02-15 11:25:00,40.89,40.95,40.88,40.88,14311.0,40.7068,40.7666,40.6969,40.6969,14311.0
2024-02-15 11:30:00,40.87,40.92,40.84,40.86,13449.0,40.6869,40.7367,40.6571,40.677,13449.0
2024-02-15 11:35:00,40.86,40.92,40.85,40.91,9724.0,40.677,40.7367,40.667,40.7267,9724.0
2024-02-15 11:40:00,40.91,40.96,40.91,40.94,13750.0,40.7267,40.7765,40.7267,40.7566,13750.0
2024-02-15 11:45:00,40.94,41.0,40.93,40.98,42490.0,40.7566,40.8163,40.7466,40.7964,42490.0
2024-02-15 11:50:00,40.98,40.99,40.95,40.97,9702.0,40.7964,40.8064,40.7666,40.7865,9702.0
2024-02-15 11:55:00,40.97,40.99,40.96,40.97,8901.0,40.7865,40.8064,40.7765,40.7865,8901.0
2024-02-15 12:00:00,40.97,41.03,40.96,41.02,29174.0,40.7865,40.8462,40.7765,40.8362,29174.0
2024-02-15 12:05:00,41.02,41.04,41.02,41.03,8147.0,40.8362,40.8562,40.8362,40.8462,8147.0
2024-02-15 12:10:00,41.04,41.04,40.99,41.01,13497.0,40.8562,40.8562,40.8064,40.8263,13497.0
2024-02-15 12:15:00,41.01,41.05,40.99,41.02,26985.0,40.8263,40.8661,40.8064,40.8362,26985.0
2024-02-15 12:20:00,41.02,41.07,41.02,41.07,9986.0,40.8362,40.886,40.8362,40.886,9986.0
2024-02-15 12:25:00,41.07,41.08,41.03,41.06,15959.0,40.886,40.896,40.8462,40.8761,15959.0
2024-02-15 12:30:00,41.06,41.09,41.05,41.06,12158.0,40.8761,40.9059,40.8661,40.8761,12158.0
2024-02-15 12:35:00,41.07,41.07,41.04,41.05,26056.0,40.886,40.886,40.8562,40.8661,26056.0
2024-02-15 12:40:00,41.05,41.07,41.04,41.05,14702.0,40.8661,40.886,40.8562,40.8661,14702.0
2024-02-15 12:45:00,41.05,41.05,40.96,40.99,43965.0,40.8661,40.8661,40.7765,40.8064,43965.0
2024-02-15 12:50:00,40.98,40.99,40.98,40.98,5776.0,40.7964,40.8064,40.7964,40.7964,5776.0
2024-02-15 12:55:00,40.97,40.97,40.9,40.91,7606.0,40.7865,40.7865,40.7168,40.7267,7606.0
2024-02-15 13:00:00,40.91,40.94,40.9,40.94,5909.0,40.7267,40.7566,40.7168,40.7566,5909.0
2024-02-15 13:05:00,40.94,40.99,40.92,40.98,10116.0,40.7566,40.8064,40.7367,40.7964,10116.0
2024-02-15 13:10:00,40.98,41.01,40.98,41.0,4569.0,40.7964,40.8263,40.7964,40.8163,4569.0
2024-02-15 13:15:00,41.0,41.0,40.91,40.94,45641.0,40.8163,40.8163,40.7267,40.7566,45641.0
2024-02-15 13:20:00,40.93,40.94,40.89,40.92,23424.0,40.7466,40.7566,40.7068,40.7367,23424.0
2024-02-15 13:25:00,40.91,40.93,40.86,40.87,23955.0,40.7267,40.7466,40.677,40.6869,23955.0
2024-02-15 13:30:00,40.88,40.94,40.86,40.88,17292.0,40.6969,40.7566,40.677,40.6969,17292.0
2024-02-15 13:35:00,40.88,40.89,40.82,40.87,25646.0,40.6969,40.7068,40.6371,40.6869,25646.0
2024-02-15 13:40:00,40.87,40.87,40.77,40.79,34172.0,40.6869,40.6869,40.5874,40.6073,34172.0
2024-02-15 13:45:00,40.79,40.84,40.79,40.82,13322.0,40.6073,40.6571,40.6073,40.6371,13322.0
2024-02-15 13:50:00,40.82,40.83,40.81,40.82,10419.0,40.6371,40.6471,40.6272,40.6371,10419.0
2024-02-15 13:55:00,40.82,40.83,40.8,40.83,7173.0,40.6371,40.6471,40.6172,40.6471,7173.0
2024-02-15 14:00:00,40.83,40.95,40.83,40.95,26182.0,40.6471,40.7666,40.6471,40.7666,26182.0
2024-02-15 14:05:00,40.94,40.95,40.86,40.89,20974.0,40.7566,40.7666,40.677,40.7068,20974.0
2024-02-15 14:10:00,40.9,40.9,40.86,40.87,11341.0,40.7168,40.7168,40.677,40.6869,11341.0
2024-02-15 14:15:00,40.87,40.89,40.86,40.87,9101.0,40.6869,40.7068,40.677,40.6869,9101.0
2024-02-15 14:20:00,40.87,40.9,40.86,40.9,5184.0,40.6869,40.7168,40.677,40.7168,5184.0
2024-02-15 14:25:00,40.9,40.9,40.86,40.89,9898.0,40.7168,40.7168,40.677,40.7068,9898.0
2024-02-15 14:30:00,40.89,40.89,40.85,40.85,15234.0,40.7068,40.7068,40.667,40.667,15234.0
2024-02-15 14:35:00,40.85,40.88,40.85,40.87,10380.0,40.667,40.6969,40.667,40.6869,10380.0
2024-02-15 14:40:00,40.87,40.87,40.83,40.86,14913.0,40.6869,40.6869,40.6471,40.677,14913.0
2024-02-15 14:45:00,40.86,40.88,40.85,40.88,16338.0,40.677,40.6969,40.667,40.6969,16338.0
2024-02-15 14:50:00,40.88,40.88,40.85,40.87,12732.0,40.6969,40.6969,40.667,40.6869,12732.0
2024-02-15 14:55:00,40.87,40.89,40.86,40.86,20955.0,40.6869,40.7068,40.677,40.677,20955.0
2024-02-15 15:00:00,40.86,40.87,40.81,40.87,24031.0,40.677,40.6869,40.6272,40.6869,24031.0
2024-02-15 15:05:00,40.86,40.87,40.82,40.84,24593.0,40.677,40.6869,40.6371,40.6571,24593.0
2024-02-15 15:10:00,40.84,40.92,40.84,40.87,63390.0,40.6571,40.7367,40.6571,40.6869,63390.0
2024-02-15 15:15:00,40.87,40.88,40.84,40.84,53612.0,40.6869,40.6969,40.6571,40.6571,53612.0
2024-02-15 15:20:00,40.84,40.91,40.84,40.91,57054.0,40.6571,40.7267,40.6571,40.7267,57054.0
2024-02-15 15:25:00,40.91,41.0,40.87,40.89,77645.0,40.7267,40.8163,40.6869,40.7068,77645.0
2024-02-15 15:30:00,40.89,40.92,40.87,40.91,67189.0,40.7068,40.7367,40.6869,40.7267,67189.0
2024-02-15 15:35:00,40.91,40.93,40.88,40.91,69098.0,40.7267,40.7466,40.6969,40.7267,69098.0
2024-02-15 15:40:00,40.91,40.94,40.88,40.91,72383.0,40.7267,40.7566,40.6969,40.7267,72383.0
2024-02-15 15:45:00,40.91,40.95,40.9,40.9,105053.0,40.7267,40.7666,40.7168,40.7168,105053.0
2024-02-15 15:50:00,40.91,40.93,40.87,40.88,127024.0,40.7267,40.7466,40.6869,40.6969,127024.0
2024-02-15 15:55:00,40.89,40.96,40.88,40.95,232976.0,40.7068,40.7765,40.6969,40.7666,232976.0
2024-02-16 09:30:00,41.67,42.05,41.67,41.71,270355.0,41.4833,41.8616,41.4833,41.5232,270355.0
2024-02-16 09:35:00,41.71,41.79,41.45,41.56,118745.0,41.5232,41.6028,41.2643,41.3738,118745.0
2024-02-16 09:40:00,41.55,41.92,41.55,41.9,49162.0,41.3639,41.7322,41.3639,41.7123,49162.0
2024-02-16 09:45:00,41.9,41.93,41.68,41.68,64374.0,41.7123,41.7422,41.4933,41.4933,64374.0
2024-02-16 09:50:00,41.67,41.67,41.36,41.42,88693.0,41.4833,41.4833,41.1747,41.2345,88693.0
2024-02-16 09:55:00,41.43,41.56,41.39,41.56,61539.0,41.2444,41.3738,41.2046,41.3738,61539.0
2024-02-16 10:00:00,41.55,41.57,41.36,41.54,83330.0,41.3639,41.3838,41.1747,41.3539,83330.0
2024-02-16 10:05:00,41.54,41.65,41.54,41.64,26268.0,41.3539,41.4634,41.3539,41.4535,26268.0
2024-02-16 10:10:00,41.63,41.66,41.57,41.59,27199.0,41.4435,41.4734,41.3838,41.4037,27199.0
2024-02-16 10:15:00,41.6,41.68,41.57,41.68,22983.0,41.4136,41.4933,41.3838,41.4933,22983.0
2024-02-16 10:20:00,41.68,41.77,41.67,41.73,53587.0,41.4933,41.5829,41.4833,41.5431,53587.0
2024-02-16 10:25:00,41.74,41.77,41.7,41.73,24213.0,41.553,41.5829,41.5132,41.5431,24213.0
2024-02-16 10:30:00,41.74,41.75,41.66,41.69,39655.0,41.553,41.563,41.4734,41.5032,39655.0
2024-02-16 10:35:00,41.69,41.72,41.58,41.6,24526.0,41.5032,41.5331,41.3937,41.4136,24526.0
2024-02-16 10:40:00,41.61,41.61,41.49,41.54,29049.0,41.4236,41.4236,41.3041,41.3539,29049.0
2024-02-16 10:45:00,41.54,41.59,41.53,41.54,16269.0,41.3539,41.4037,41.344,41.3539,16269.0
2024-02-16 10:50:00,41.55,41.57,41.48,41.5,24288.0,41.3639,41.3838,41.2942,41.3141,24288.0
2024-02-16 10:55:00,41.5,41.51,41.4,41.46,28861.0,41.3141,41.3241,41.2145,41.2743,28861.0
2024-02-16 11:00:00,41.46,41.46,41.35,41.36,30570.0,41.2743,41.2743,41.1648,41.1747,30570.0
2024-02-16 11:05:00,41.37,41.38,41.27,41.33,23724.0,41.1847,41.1946,41.0851,41.1449,23724.0
2024-02-16 11:10:00,41.33,41.4,41.32,41.4,17284.0,41.1449,41.2145,41.1349,41.2145,17284.0
2024-02-16 11:15:00,41.4,41.41,41.35,41.37,17098.0,41.2145,41.2245,41.1648,41.1847,17098.0
2024-02-16 11:20:00,41.37,41.42,41.34,41.42,17616.0,41.1847,41.2345,41.1548,41.2345,17616.0
2024-02-16 11:25:00,41.43,41.44,41.42,41.44,8943.0,41.2444,41.2544,41.2345,41.2544,8943.0
2024-02-16 11:30:00,41.43,41.46,41.38,41.41,24961.0,41.2444,41.2743,41.1946,41.2245,24961.0
2024-02-16 11:35:00,41.41,41.48,41.41,41.47,8908.0,41.2245,41.2942,41.2245,41.2842,8908.0
2024-02-16 11:40:00,41.46,41.48,41.42,41.48,25787.0,41.2743,41.2942,41.2345,41.2942,25787.0
2024-02-16 11:45:00,41.48,41.53,41.46,41.53,16408.0,41.2942,41.344,41.2743,41.344,16408.0
2024-02-16 11:50:00,41.53,41.55,41.51,41.51,23430.0,41.344,41.3639,41.3241,41.3241,23430.0
2024-02-16 11:55:00,41.51,41.52,41.45,41.5,9879.0,41.3241,41.334,41.2643,41.3141,9879.0
2024-02-16 12:00:00,41.49,41.5,41.45,41.48,15047.0,41.3041,41.3141,41.2643,41.2942,15047.0
2024-02-16 12:05:00,41.48,41.49,41.44,41.47,12672.0,41.2942,41.3041,41.2544,41.2842,12672.0
2024-02-16 12:10:00,41.46,41.47,41.43,41.46,11761.0,41.2743,41.2842,41.2444,41.2743,11761.0
2024-02-16 12:15:00,41.45,41.49,41.44,41.48,15699.0,41.2643,41.3041,41.2544,41.2942,15699.0
2024-02-16 12:20:00,41.48,41.5,41.46,41.48,19026.0,41.2942,41.3141,41.2743,41.2942,19026.0
2024-02-16 12:25:00,41.49,41.52,41.48,41.51,8228.0,41.3041,41.334,41.2942,41.3241,8228.0
2024-02-16 12:30:00,41.51,41.51,41.46,41.47,10347.0,41.3241,41.3241,41.2743,41.2842,10347.0
2024-02-16 12:35:00,41.47,41.48,41.46,41.47,3398.0,41.2842,41.2942,41.2743,41.2842,3398.0
2024-02-16 12:40:00,41.47,41.48,41.45,41.47,8651.0,41.2842,41.2942,41.2643,41.2842,8651.0
2024-02-16 12:45:00,41.47,41.51,41.42,41.5,27515.0,41.2842,41.3241,41.2345,41.3141,27515.0
2024-02-16 12:50:00,41.5,41.53,41.49,41.53,5896.0,41.3141,41.344,41.3041,41.344,5896.0
2024-02-16 12:55:00,41.53,41.55,41.52,41.53,13693.0,41.344,41.3639,41.334,41.344,13693.0
2024-02-16 13:00:00,41.52,41.53,41.49,41.49,10723.0,41.334,41.344,41.3041,41.3041,10723.0
2024-02-16 13:05:00,41.5,41.5,41.47,41.48,7241.0,41.3141,41.3141,41.2842,41.2942,7241.0
2024-02-16 13:10:00,41.49,41.5,41.45,41.49,11269.0,41.3041,41.3141,41.2643,41.3041,11269.0
2024-02-16 13:15:00,41.49,41.51,41.48,41.48,5081.0,41.3041,41.3241,41.2942,41.2942,5081.0
2024-02-16 13:20:00,41.48,41.5,41.46,41.49,13663.0,41.2942,41.3141,41.2743,41.3041,13663.0
2024-02-16 13:25:00,41.48,41.52,41.48,41.49,8008.0,41.2942,41.334,41.2942,41.3041,8008.0
2024-02-16 13:30:00,41.48,41.52,41.45,41.52,9109.0,41.2942,41.334,41.2643,41.334,9109.0
2024-02-16 13:35:00,41.52,41.54,41.51,41.54,9983.0,41.334,41.3539,41.3241,41.3539,9983.0
2024-02-16 13:40:00,41.54,41.56,41.52,41.55,7315.0,41.3539,41.3738,41.334,41.3639,7315.0
2024-02-16 13:45:00,41.56,41.57,41.54,41.55,13058.0,41.3738,41.3838,41.3539,41.3639,13058.0
2024-02-16 13:50:00,41.54,41.59,41.54,41.59,6655.0,41.3539,41.4037,41.3539,41.4037,6655.0
2024-02-16 13:55:00,41.59,41.6,41.58,41.59,7755.0,41.4037,41.4136,41.3937,41.4037,7755.0
2024-02-16 14:00:00,41.59,41.6,41.53,41.55,14142.0,41.4037,41.4136,41.344,41.3639,14142.0
2024-02-16 14:05:00,41.55,41.56,41.53,41.54,8839.0,41.3639,41.3738,41.344,41.3539,8839.0
2024-02-16 14:10:00,41.54,41.54,41.49,41.51,12323.0,41.3539,41.3539,41.3041,41.3241,12323.0
2024-02-16 14:15:00,41.5,41.53,41.49,41.52,34831.0,41.3141,41.344,41.3041,41.334,34831.0
2024-02-16 14:20:00,41.52,41.52,41.49,41.5,6836.0,41.334,41.334,41.3041,41.3141,6836.0
2024-02-16 14:25:00,41.5,41.51,41.46,41.51,13705.0,41.3141,41.3241,41.2743,41.3241,13705.0
2024-02-16 14:30:00,41.51,41.51,41.47,41.48,12822.0,41.3241,41.3241,41.2842,41.2942,12822.0
2024-02-16 14:35:00,41.48,41.5,41.45,41.47,11528.0,41.2942,41.3141,41.2643,41.2842,11528.0
2024-02-16 14:40:00,41.47,41.48,41.46,41.48,4247.0,41.2842,41.2942,41.2743,41.2942,4247.0
2024-02-16 14:45:00,41.48,41.48,41.37,41.39,48983.0,41.2942,41.2942,41.1847,41.2046,48983.0
2024-02-16 14:50:00,41.39,41.4,41.34,41.34,13422.0,41.2046,41.2145,41.1548,41.1548,13422.0
2024-02-16 14:55:00,41.33,41.34,41.32,41.34,10275.0,41.1449,41.1548,41.1349,41.1548,10275.0
2024-02-16 15:00:00,41.34,41.37,41.33,41.34,17252.0,41.1548,41.1847,41.1449,41.1548,17252.0
2024-02-16 15:05:00,41.34,41.34,41.31,41.33,13341.0,41.1548,41.1548,41.1249,41.1449,13341.0
2024-02-16 15:10:00,41.33,41.34,41.25,41.27,26373.0,41.1449,41.1548,41.0652,41.0851,26373.0
2024-02-16 15:15:00,41.26,41.28,41.19,41.19,28474.0,41.0752,41.0951,41.0055,41.0055,28474.0
2024-02-16 15:20:00,41.19,41.23,41.15,41.23,31468.0,41.0055,41.0453,40.9657,41.0453,31468.0
2024-02-16 15:25:00,41.22,41.24,41.19,41.21,41832.0,41.0354,41.0553,41.0055,41.0254,41832.0
2024-02-16 15:30:00,41.21,41.27,41.2,41.27,32460.0,41.0254,41.0851,41.0154,41.0851,32460.0
2024-02-16 15:35:00,41.27,41.28,41.19,41.21,34409.0,41.0851,41.0951,41.0055,41.0254,34409.0
2024-02-16 15:40:00,41.2,41.21,41.18,41.19,26798.0,41.0154,41.0254,40.9955,41.0055,26798.0
2024-02-16 15:45:00,41.18,41.23,41.18,41.22,41806.0,40.9955,41.0453,40.9955,41.0354,41806.0
2024-02-16 15:50:00,41.2,41.23,41.19,41.23,72972.0,41.0154,41.0453,41.0055,41.0453,72972.0
2024-02-16 15:55:00,41.22,41.28,41.21,41.25,226367.0,41.0354,41.0951,41.0254,41.0652,226367.0
2024-02-20 09:30:00,41.4,41.69,41.21,41.63,125776.0,41.2145,41.5032,41.0254,41.4435,125776.0
2024-02-20 09:35:00,41.6,41.62,41.39,41.49,43995.0,41.4136,41.4336,41.2046,41.3041,43995.0
2024-02-20 09:40:00,41.49,41.49,41.25,41.28,124146.0,41.3041,41.3041,41.0652,41.0951,124146.0
2024-02-20 09:45:00,41.29,41.39,41.25,41.37,70145.0,41.105,41.2046,41.0652,41.1847,70145.0
2024-02-20 09:50:00,41.36,41.44,41.32,41.41,96456.0,41.1747,41.2544,41.1349,41.2245,96456.0
2024-02-20 09:55:00,41.43,41.43,41.29,41.3,42705.0,41.2444,41.2444,41.105,41.115,42705.0
2024-02-20 10:00:00,41.3,41.37,41.29,41.36,40269.0,41.115,41.1847,41.105,41.1747,40269.0
2024-02-20 10:05:00,41.36,41.36,41.22,41.27,47810.0,41.1747,41.1747,41.0354,41.0851,47810.0
2024-02-20 10:10:00,41.27,41.36,41.25,41.3,49638.0,41.0851,41.1747,41.0652,41.115,49638.0
2024-02-20 10:15:00,41.3,41.42,41.3,41.37,26586.0,41.115,41.2345,41.115,41.1847,26586.0
2024-02-20 10:20:00,41.37,41.37,41.25,41.3,59833.0,41.1847,41.1847,41.0652,41.115,59833.0
2024-02-20 10:25:00,41.3,41.35,41.26,41.27,48591.0,41.115,41.1648,41.0752,41.0851,48591.0
2024-02-20 10:30:00,41.28,41.32,41.25,41.29,61436.0,41.0951,41.1349,41.0652,41.105,61436.0
2024-02-20 10:35:00,41.29,41.29,41.21,41.27,39393.0,41.105,41.105,41.0254,41.0851,39393.0
2024-02-20 10:40:00,41.27,41.34,41.24,41.29,35194.0,41.0851,41.1548,41.0553,41.105,35194.0
2024-02-20 10:45:00,41.29,41.44,41.29,41.44,28664.0,41.105,41.2544,41.105,41.2544,28664.0
2024-02-20 10:50:00,41.44,41.52,41.42,41.47,45493.0,41.2544,41.334,41.2345,41.2842,45493.0
2024-02-20 10:55:00,41.47,41.53,41.45,41.47,29995.0,41.2842,41.344,41.2643,41.2842,29995.0
2024-02-20 11:00:00,41.47,41.5,41.42,41.47,24708.0,41.2842,41.3141,41.2345,41.2842,24708.0
2024-02-20 11:05:00,41.47,41.5,41.44,41.5,25108.0,41.2842,41.3141,41.2544,41.3141,25108.0
2024-02-20 11:10:00,41.5,41.55,41.48,41.49,13618.0,41.3141,41.3639,41.2942,41.3041,13618.0
2024-02-20 11:15:00,41.48,41.59,41.48,41.58,21529.0,41.2942,41.4037,41.2942,41.3937,21529.0
2024-02-20 11:20:00,41.58,41.58,41.49,41.54,17653.0,41.3937,41.3937,41.3041,41.3539,17653.0
2024-02-20 11:25:00,41.53,41.54,41.48,41.52,46199.0,41.344,41.3539,41.2942,41.334,46199.0
2024-02-20 11:30:00,41.52,41.53,41.47,41.49,28536.0,41.334,41.344,41.2842,41.3041,28536.0
2024-02-20 11:35:00,41.5,41.5,41.47,41.48,11810.0,41.3141,41.3141,41.2842,41.2942,11810.0
2024-02-20 11:40:00,41.48,41.49,41.42,41.42,18446.0,41.2942,41.3041,41.2345,41.2345,18446.0
2024-02-20 11:45:00,41.43,41.5,41.42,41.48,12093.0,41.2444,41.3141,41.2345,41.2942,12093.0
2024-02-20 11:50:00,41.48,41.51,41.47,41.51,9286.0,41.2942,41.3241,41.2842,41.3241,9286.0
2024-02-20 11:55:00,41.51,41.54,41.5,41.52,11393.0,41.3241,41.3539,41.3141,41.334,11393.0
2024-02-20 12:00:00,41.52,41.53,41.47,41.49,16515.0,41.334,41.344,41.2842,41.3041,16515.0
2024-02-20 12:05:00,41.5,41.56,41.5,41.54,12749.0,41.3141,41.3738,41.3141,41.3539,12749.0
2024-02-20 12:10:00,41.54,41.55,41.53,41.53,10122.0,41.3539,41.3639,41.344,41.344,10122.0
2024-02-20 12:15:00,41.54,41.55,41.53,41.54,8458.0,41.3539,41.3639,41.344,41.3539,8458.0
2024-02-20 12:20:00,41.54,41.58,41.54,41.56,14021.0,41.3539,41.3937,41.3539,41.3738,14021.0
2024-02-20 12:25:00,41.56,41.62,41.55,41.59,24352.0,41.3738,41.4336,41.3639,41.4037,24352.0
2024-02-20 12:30:00,41.59,41.6,41.53,41.54,15333.0,41.4037,41.4136,41.344,41.3539,15333.0
2024-02-20 12:35:00,41.53,41.54,41.51,41.51,10836.0,41.344,41.3539,41.3241,41.3241,10836.0
2024-02-20 12:40:00,41.52,41.54,41.51,41.54,10751.0,41.334,41.3539,41.3241,41.3539,10751.0
2024-02-20 12:45:00,41.54,41.55,41.52,41.52,7954.0,41.3539,41.3639,41.334,41.334,7954.0
2024-02-20 12:50:00,41.52,41.54,41.5,41.5,15514.0,41.334,41.3539,41.3141,41.3141,15514.0
2024-02-20 12:55:00,41.5,41.5,41.44,41.46,20918.0,41.3141,41.3141,41.2544,41.2743,20918.0
2024-02-20 13:00:00,41.45,41.46,41.41,41.41,7777.0,41.2643,41.2743,41.2245,41.2245,7777.0
2024-02-20 13:05:00,41.41,41.42,41.38,41.41,28586.0,41.2245,41.2345,41.1946,41.2245,28586.0
2024-02-20 13:10:00,41.4,41.42,41.39,41.41,14536.0,41.2145,41.2345,41.2046,41.2245,14536.0
2024-02-20 13:15:00,41.41,41.41,41.34,41.35,12658.0,41.2245,41.2245,41.1548,41.1648,12658.0
2024-02-20 13:20:00,41.36,41.42,41.33,41.41,35603.0,41.1747,41.2345,41.1449,41.2245,35603.0
2024-02-20 13:25:00,41.42,41.42,41.36,41.38,9760.0,41.2345,41.2345,41.1747,41.1946,9760.0
2024-02-20 13:30:00,41.37,41.37,41.34,41.34,6018.0,41.1847,41.1847,41.1548,41.1548,6018.0
2024-02-20 13:35:00,41.35,41.42,41.34,41.41,74246.0,41.1648,41.2345,41.1548,41.2245,74246.0
2024-02-20 13:40:00,41.41,41.43,41.39,41.4,12235.0,41.2245,41.2444,41.2046,41.2145,12235.0
2024-02-20 13:45:00,41.41,41.42,41.38,41.39,8739.0,41.2245,41.2345,41.1946,41.2046,8739.0
2024-02-20 13:50:00,41.4,41.43,41.39,41.39,25532.0,41.2145,41.2444,41.2046,41.2046,25532.0
2024-02-20 13:55:00,41.39,41.41,41.38,41.41,11698.0,41.2046,41.2245,41.1946,41.2245,11698.0
2024-02-20 14:00:00,41.41,41.41,41.36,41.37,8824.0,41.2245,41.2245,41.1747,41.1847,8824.0
2024-02-20 14:05:00,41.37,41.41,41.36,41.41,10573.0,41.1847,41.2245,41.1747,41.2245,10573.0
2024-02-20 14:10:00,41.41,41.42,41.38,41.42,12787.0,41.2245,41.2345,41.1946,41.2345,12787.0
2024-02-20 14:15:00,41.41,41.45,41.39,41.4,36705.0,41.2245,41.2643,41.2046,41.2145,36705.0
2024-02-20 14:20:00,41.4,41.41,41.38,41.39,15745.0,41.2145,41.2245,41.1946,41.2046,15745.0
2024-02-20 14:25:00,41.39,41.41,41.38,41.4,14151.0,41.2046,41.2245,41.1946,41.2145,14151.0
2024-02-20 14:30:00,41.4,41.41,41.39,41.4,13541.0,41.2145,41.2245,41.2046,41.2145,13541.0
2024-02-20 14:35:00,41.4,41.4,41.38,41.39,16831.0,41.2145,41.2145,41.1946,41.2046,16831.0
2024-02-20 14:40:00,41.4,41.41,41.39,41.41,9502.0,41.2145,41.2245,41.2046,41.2245,9502.0
2024-02-20 14:45:00,41.4,41.41,41.39,41.4,20047.0,41.2145,41.2245,41.2046,41.2145,20047.0
2024-02-20 14:50:00,41.4,41.42,41.39,41.42,47348.0,41.2145,41.2345,41.2046,41.2345,47348.0
2024-02-20 14:55:00,41.42,41.46,41.39,41.4,112797.0,41.2345,41.2743,41.2046,41.2145,112797.0
2024-02-20 15:00:00,41.4,41.42,41.39,41.4,15430.0,41.2145,41.2345,41.2046,41.2145,15430.0
2024-02-20 15:05:00,41.39,41.45,41.39,41.44,31869.0,41.2046,41.2643,41.2046,41.2544,31869.0
2024-02-20 15:10:00,41.44,41.44,41.4,41.43,25970.0,41.2544,41.2544,41.2145,41.2444,25970.0
2024-02-20 15:15:00,41.43,41.46,41.42,41.43,80346.0,41.2444,41.2743,41.2345,41.2444,80346.0
2024-02-20 15:20:00,41.43,41.43,41.39,41.39,47446.0,41.2444,41.2444,41.2046,41.2046,47446.0
2024-02-20 15:25:00,41.39,41.43,41.39,41.42,18396.0,41.2046,41.2444,41.2046,41.2345,18396.0
2024-02-20 15:30:00,41.42,41.42,41.34,41.34,28340.0,41.2345,41.2345,41.1548,41.1548,28340.0
2024-02-20 15:35:00,41.34,41.38,41.32,41.36,30174.0,41.1548,41.1946,41.1349,41.1747,30174.0
2024-02-20 15:40:00,41.35,41.37,41.29,41.35,74342.0,41.1648,41.1847,41.105,41.1648,74342.0
2024-02-20 15:45:00,41.36,41.42,41.35,41.41,72907.0,41.1747,41.2345,41.1648,41.2245,72907.0
2024-02-20 15:50:00,41.41,41.42,41.35,41.4,98011.0,41.2245,41.2345,41.1648,41.2145,98011.0
2024-02-20 15:55:00,41.4,41.45,41.39,41.44,309414.0,41.2145,41.2643,41.2046,41.2544,309414.0
2024-02-21 09:30:00,42.0,42.27,41.9,42.02,147228.0,41.8119,42.0806,41.7123,41.8318,147228.0
2024-02-21 09:35:00,42.01,42.07,41.78,41.89,74080.0,41.8218,41.8815,41.5928,41.7023,74080.0
2024-02-21 09:40:00,41.9,41.92,41.5,41.52,109785.0,41.7123,41.7322,41.3141,41.334,109785.0
2024-02-21 09:45:00,41.53,41.87,41.51,41.87,77766.0,41.344,41.6824,41.3241,41.6824,77766.0
2024-02-21 09:50:00,41.87,42.0,41.78,41.91,70109.0,41.6824,41.8119,41.5928,41.7223,70109.0
2024-02-21 09:55:00,41.89,41.95,41.86,41.88,39020.0,41.7023,41.7621,41.6725,41.6924,39020.0
2024-02-21 10:00:00,41.87,42.0,41.8,41.98,93301.0,41.6824,41.8119,41.6128,41.7919,93301.0
2024-02-21 10:05:00,41.98,42.03,41.91,41.93,98610.0,41.7919,41.8417,41.7223,41.7422,98610.0
2024-02-21 10:10:00,41.93,41.93,41.79,41.91,46227.0,41.7422,41.7422,41.6028,41.7223,46227.0
2024-02-21 10:15:00,41.93,41.93,41.78,41.88,79328.0,41.7422,41.7422,41.5928,41.6924,79328.0
2024-02-21 10:20:00,41.88,41.95,41.86,41.87,48451.0,41.6924,41.7621,41.6725,41.6824,48451.0
2024-02-21 10:25:00,41.87,41.9,41.75,41.75,54617.0,41.6824,41.7123,41.563,41.563,54617.0
2024-02-21 10:30:00,41.75,41.77,41.68,41.68,36616.0,41.563,41.5829,41.4933,41.4933,36616.0
2024-02-21 10:35:00,41.67,41.91,41.62,41.8,79881.0,41.4833,41.7223,41.4336,41.6128,79881.0
2024-02-21 10:40:00,41.8,41.82,41.72,41.76,28943.0,41.6128,41.6327,41.5331,41.5729,28943.0
2024-02-21 10:45:00,41.77,41.8,41.68,41.79,42679.0,41.5829,41.6128,41.4933,41.6028,42679.0
2024-02-21 10:50:00,41.8,41.85,41.75,41.77,41924.0,41.6128,41.6625,41.563,41.5829,41924.0
2024-02-21 10:55:00,41.77,41.79,41.65,41.7,102404.0,41.5829,41.6028,41.4634,41.5132,102404.0
2024-02-21 11:00:00,41.69,41.7,41.62,41.64,64932.0,41.5032,41.5132,41.4336,41.4535,64932.0
2024-02-21 11:05:00,41.65,41.79,41.64,41.79,52456.0,41.4634,41.6028,41.4535,41.6028,52456.0
2024-02-21 11:10:00,41.79,41.96,41.74,41.96,43210.0,41.6028,41.772,41.553,41.772,43210.0
2024-02-21 11:15:00,41.96,42.0,41.78,41.88,71500.0,41.772,41.8119,41.5928,41.6924,71500.0
2024-02-21 11:20:00,41.88,41.9,41.82,41.86,35658.0,41.6924,41.7123,41.6327,41.6725,35658.0
2024-02-21 11:25:00,41.86,41.93,41.8,41.84,54082.0,41.6725,41.7422,41.6128,41.6526,54082.0
2024-02-21 11:30:00,41.84,41.95,41.78,41.92,119233.0,41.6526,41.7621,41.5928,41.7322,119233.0
2024-02-21 11:35:00,41.91,41.94,41.84,41.84,31006.0,41.7223,41.7521,41.6526,41.6526,31006.0
2024-02-21 11:40:00,41.84,41.85,41.74,41.84,21101.0,41.6526,41.6625,41.553,41.6526,21101.0
2024-02-21 11:45:00,41.84,41.95,41.79,41.93,36482.0,41.6526,41.7621,41.6028,41.7422,36482.0
2024-02-21 11:50:00,41.93,41.93,41.83,41.84,51240.0,41.7422,41.7422,41.6426,41.6526,51240.0
2024-02-21 11:55:00,41.85,41.97,41.82,41.93,47395.0,41.6625,41.782,41.6327,41.7422,47395.0
2024-02-21 12:00:00,41.92,41.97,41.91,41.95,16575.0,41.7322,41.782,41.7223,41.7621,16575.0
2024-02-21 12:05:00,41.95,41.98,41.93,41.98,21048.0,41.7621,41.7919,41.7422,41.7919,21048.0
2024-02-21 12:10:00,41.98,41.98,41.94,41.98,21132.0,41.7919,41.7919,41.7521,41.7919,21132.0
2024-02-21 12:15:00,41.98,42.01,41.92,41.98,38895.0,41.7919,41.8218,41.7322,41.7919,38895.0
2024-02-21 12:20:00,41.98,41.99,41.91,41.91,28377.0,41.7919,41.8019,41.7223,41.7223,28377.0
2024-02-21 12:25:00,41.91,41.93,41.88,41.93,17514.0,41.7223,41.7422,41.6924,41.7422,17514.0
2024-02-21 12:30:00,41.93,41.95,41.9,41.91,29364.0,41.7422,41.7621,41.7123,41.7223,29364.0
2024-02-21 12:35:00,41.91,41.95,41.89,41.89,36637.0,41.7223,41.7621,41.7023,41.7023,36637.0
2024-02-21 12:40:00,41.9,41.92,41.86,41.87,20701.0,41.7123,41.7322,41.6725,41.6824,20701.0
2024-02-21 12:45:00,41.86,41.87,41.83,41.87,26707.0,41.6725,41.6824,41.6426,41.6824,26707.0
2024-02-21 12:50:00,41.87,41.94,41.86,41.94,43255.0,41.6824,41.7521,41.6725,41.7521,43255.0
2024-02-21 12:55:00,41.94,41.94,41.89,41.91,40443.0,41.7521,41.7521,41.7023,41.7223,40443.0
2024-02-21 13:00:00,41.9,41.91,41.83,41.9,26173.0,41.7123,41.7223,41.6426,41.7123,26173.0
2024-02-21 13:05:00,41.89,41.89,41.85,41.85,20944.0,41.7023,41.7023,41.6625,41.6625,20944.0
2024-02-21 13:10:00,41.84,41.9,41.82,41.83,14839.0,41.6526,41.7123,41.6327,41.6426,14839.0
2024-02-21 13:15:00,41.82,41.86,41.81,41.86,10945.0,41.6327,41.6725,41.6227,41.6725,10945.0
2024-02-21 13:20:00,41.86,41.93,41.84,41.93,23152.0,41.6725,41.7422,41.6526,41.7422,23152.0
2024-02-21 13:25:00,41.93,41.93,41.89,41.93,37971.0,41.7422,41.7422,41.7023,41.7422,37971.0
2024-02-21 13:30:00,41.93,41.93,41.87,41.9,16928.0,41.7422,41.7422,41.6824,41.7123,16928.0
2024-02-21 13:35:00,41.9,41.92,41.87,41.88,20162.0,41.7123,41.7322,41.6824,41.6924,20162.0
2024-02-21 13:40:00,41.89,41.92,41.86,41.91,16895.0,41.7023,41.7322,41.6725,41.7223,16895.0
2024-02-21 13:45:00,41.9,41.92,41.87,41.88,18154.0,41.7123,41.7322,41.6824,41.6924,18154.0
2024-02-21 13:50:00,41.87,41.95,41.86,41.93,32008.0,41.6824,41.7621,41.6725,41.7422,32008.0
2024-02-21 13:55:00,41.93,41.94,41.9,41.92,17769.0,41.7422,41.7521,41.7123,41.7322,17769.0
2024-02-21 14:00:00,41.92,41.94,41.86,41.91,22822.0,41.7322,41.7521,41.6725,41.7223,22822.0
2024-02-21 14:05:00,41.9,41.93,41.85,41.92,19050.0,41.7123,41.7422,41.6625,41.7322,19050.0
2024-02-21 14:10:00,41.91,41.98,41.9,41.96,23012.0,41.7223,41.7919,41.7123,41.772,23012.0
2024-02-21 14:15:00,41.95,41.95,41.91,41.91,24967.0,41.7621,41.7621,41.7223,41.7223,24967.0
2024-02-21 14:20:00,41.92,41.95,41.88,41.89,23643.0,41.7322,41.7621,41.6924,41.7023,23643.0
2024-02-21 14:25:00,41.89,41.91,41.86,41.9,18802.0,41.7023,41.7223,41.6725,41.7123,18802.0
2024-02-21 14:30:00,41.89,41.95,41.89,41.93,35083.0,41.7023,41.7621,41.7023,41.7422,35083.0
2024-02-21 14:35:00,41.92,41.92,41.87,41.88,22427.0,41.7322,41.7322,41.6824,41.6924,22427.0
2024-02-21 14:40:00,41.88,41.89,41.85,41.89,22125.0,41.6924,41.7023,41.6625,41.7023,22125.0
2024-02-21 14:45:00,41.89,41.89,41.83,41.88,23484.0,41.7023,41.7023,41.6426,41.6924,23484.0
2024-02-21 14:50:00,41.87,41.89,41.85,41.87,26616.0,41.6824,41.7023,41.6625,41.6824,26616.0
2024-02-21 14:55:00,41.87,41.9,41.85,41.89,54243.0,41.6824,41.7123,41.6625,41.7023,54243.0
2024-02-21 15:00:00,41.9,41.9,41.84,41.84,29058.0,41.7123,41.7123,41.6526,41.6526,29058.0
2024-02-21 15:05:00,41.85,41.87,41.83,41.86,23769.0,41.6625,41.6824,41.6426,41.6725,23769.0
2024-02-21 15:10:00,41.86,41.86,41.73,41.75,171898.0,41.6725,41.6725,41.5431,41.563,171898.0
2024-02-21 15:15:00,41.75,41.75,41.65,41.66,118341.0,41.563,41.563,41.4634,41.4734,118341.0
2024-02-21 15:20:00,41.66,41.68,41.61,41.66,39192.0,41.4734,41.4933,41.4236,41.4734,39192.0
2024-02-21 15:25:00,41.67,41.82,41.67,41.78,40328.0,41.4833,41.6327,41.4833,41.5928,40328.0
2024-02-21 15:30:00,41.79,41.89,41.77,41.82,68448.0,41.6028,41.7023,41.5829,41.6327,68448.0
2024-02-21 15:35:00,41.82,41.85,41.8,41.85,56333.0,41.6327,41.6625,41.6128,41.6625,56333.0
2024-02-21 15:40:00,41.85,41.89,41.83,41.86,62988.0,41.6625,41.7023,41.6426,41.6725,62988.0
2024-02-21 15:45:00,41.85,41.94,41.84,41.94,89891.0,41.6625,41.7521,41.6526,41.7521,89891.0
2024-02-21 15:50:00,41.94,41.94,41.83,41.89,166758.0,41.7521,41.7521,41.6426,41.7023,166758.0
2024-02-21 15:55:00,41.89,41.93,41.87,41.93,344051.0,41.7023,41.7422,41.6824,41.7422,344051.0
2024-02-22 09:30:00,44.9,45.3,44.29,44.87,728962.0,44.6989,45.0971,44.0916,44.669,728962.0
2024-02-22 09:35:00,44.82,44.95,44.7,44.88,128569.0,44.6192,44.7486,44.4998,44.679,128569.0
2024-02-22 09:40:00,44.88,44.95,44.8,44.87,133299.0,44.679,44.7486,44.5993,44.669,133299.0
2024-02-22 09:45:00,44.89,44.92,44.66,44.67,125246.0,44.6889,44.7188,44.4599,44.4699,125246.0
2024-02-22 09:50:00,44.67,44.68,44.37,44.47,95282.0,44.4699,44.4799,44.1712,44.2708,95282.0
2024-02-22 09:55:00,44.45,44.5,44.19,44.23,133506.0,44.2509,44.3007,43.992,44.0319,133506.0
2024-02-22 10:00:00,44.23,44.24,44.02,44.07,243928.0,44.0319,44.0418,43.8228,43.8726,243928.0
2024-02-22 10:05:00,44.07,44.14,43.89,44.04,101618.0,43.8726,43.9423,43.6934,43.8427,101618.0
2024-02-22 10:10:00,44.06,44.06,43.8,43.85,52934.0,43.8626,43.8626,43.6038,43.6536,52934.0
2024-02-22 10:15:00,43.82,44.07,43.71,44.05,65797.0,43.6237,43.8726,43.5142,43.8527,65797.0
2024-02-22 10:20:00,44.02,44.1,43.79,43.79,43051.0,43.8228,43.9024,43.5938,43.5938,43051.0
2024-02-22 10:25:00,43.79,44.0,43.78,43.94,48532.0,43.5938,43.8029,43.5839,43.7432,48532.0
2024-02-22 10:30:00,43.94,44.0,43.88,43.98,46602.0,43.7432,43.8029,43.6834,43.783,46602.0
2024-02-22 10:35:00,43.98,44.29,43.94,44.27,54614.0,43.783,44.0916,43.7432,44.0717,54614.0
2024-02-22 10:40:00,44.26,44.28,44.07,44.08,49863.0,44.0617,44.0816,43.8726,43.8825,49863.0
2024-02-22 10:45:00,44.09,44.09,43.83,43.97,58359.0,43.8925,43.8925,43.6337,43.773,58359.0
2024-02-22 10:50:00,43.98,43.98,43.77,43.89,75691.0,43.783,43.783,43.5739,43.6934,75691.0
2024-02-22 10:55:00,43.9,43.93,43.79,43.83,39937.0,43.7033,43.7332,43.5938,43.6337,39937.0
2024-02-22 11:00:00,43.84,43.86,43.6,43.71,48700.0,43.6436,43.6635,43.4047,43.5142,48700.0
2024-02-22 11:05:00,43.71,43.71,43.44,43.45,29239.0,43.5142,43.5142,43.2454,43.2554,29239.0
2024-02-22 11:10:00,43.45,43.52,43.4,43.45,28153.0,43.2554,43.325,43.2056,43.2554,28153.0
2024-02-22 11:15:00,43.47,43.52,43.42,43.44,43573.0,43.2753,43.325,43.2255,43.2454,43573.0
2024-02-22 11:20:00,43.44,43.71,43.43,43.61,54519.0,43.2454,43.5142,43.2355,43.4146,54519.0
2024-02-22 11:25:00,43.61,43.72,43.57,43.67,40039.0,43.4146,43.5242,43.3748,43.4744,40039.0
2024-02-22 11:30:00,43.64,43.66,43.38,43.38,38529.0,43.4445,43.4644,43.1857,43.1857,38529.0
2024-02-22 11:35:00,43.38,43.67,43.38,43.65,87189.0,43.1857,43.4744,43.1857,43.4545,87189.0
2024-02-22 11:40:00,43.67,43.94,43.66,43.94,35819.0,43.4744,43.7432,43.4644,43.7432,35819.0
2024-02-22 11:45:00,43.94,44.05,43.93,43.97,65938.0,43.7432,43.8527,43.7332,43.773,65938.0
2024-02-22 11:50:00,43.96,43.96,43.83,43.89,18955.0,43.7631,43.7631,43.6337,43.6934,18955.0
2024-02-22 11:55:00,43.89,44.04,43.85,44.04,21477.0,43.6934,43.8427,43.6536,43.8427,21477.0
2024-02-22 12:00:00,44.03,44.07,43.95,43.96,22757.0,43.8328,43.8726,43.7531,43.7631,22757.0
2024-02-22 12:05:00,43.96,44.05,43.94,43.98,17378.0,43.7631,43.8527,43.7432,43.783,17378.0
2024-02-22 12:10:00,43.98,44.02,43.96,44.01,25619.0,43.783,43.8228,43.7631,43.8129,25619.0
2024-02-22 12:15:00,44.0,44.14,44.0,44.13,30221.0,43.8029,43.9423,43.8029,43.9323,30221.0
2024-02-22 12:20:00,44.13,44.19,44.11,44.11,15684.0,43.9323,43.992,43.9124,43.9124,15684.0
2024-02-22 12:25:00,44.11,44.12,44.09,44.12,11529.0,43.9124,43.9224,43.8925,43.9224,11529.0
2024-02-22 12:30:00,44.12,44.15,44.09,44.15,16987.0,43.9224,43.9522,43.8925,43.9522,16987.0
2024-02-22 12:35:00,44.16,44.23,44.15,44.2,37319.0,43.9622,44.0319,43.9522,44.002,37319.0
2024-02-22 12:40:00,44.2,44.24,44.16,44.16,24417.0,44.002,44.0418,43.9622,43.9622,24417.0
2024-02-22 12:45:00,44.16,44.25,44.14,44.22,17104.0,43.9622,44.0518,43.9423,44.0219,17104.0
2024-02-22 12:50:00,44.21,44.26,44.19,44.19,23721.0,44.012,44.0617,43.992,43.992,23721.0
2024-02-22 12:55:00,44.2,44.31,44.19,44.29,28063.0,44.002,44.1115,43.992,44.0916,28063.0
2024-02-22 13:00:00,44.29,44.31,44.26,44.28,22818.0,44.0916,44.1115,44.0617,44.0816,22818.0
2024-02-22 13:05:00,44.29,44.31,44.24,44.28,30080.0,44.0916,44.1115,44.0418,44.0816,30080.0
2024-02-22 13:10:00,44.27,44.28,44.23,44.23,40781.0,44.0717,44.0816,44.0319,44.0319,40781.0
2024-02-22 13:15:00,44.24,44.27,44.19,44.2,27095.0,44.0418,44.0717,43.992,44.002,27095.0
2024-02-22 13:20:00,44.2,44.23,44.17,44.2,19935.0,44.002,44.0319,43.9721,44.002,19935.0
2024-02-22 13:25:00,44.2,44.27,44.15,44.24,25616.0,44.002,44.0717,43.9522,44.0418,25616.0
2024-02-22 13:30:00,44.24,44.35,44.23,44.34,114109.0,44.0418,44.1513,44.0319,44.1414,114109.0
2024-02-22 13:35:00,44.34,44.54,44.31,44.52,59208.0,44.1414,44.3405,44.1115,44.3206,59208.0
2024-02-22 13:40:00,44.53,44.62,44.51,44.53,41718.0,44.3305,44.4201,44.3106,44.3305,41718.0
2024-02-22 13:45:00,44.53,44.53,44.43,44.45,32627.0,44.3305,44.3305,44.231,44.2509,32627.0
2024-02-22 13:50:00,44.46,44.55,44.46,44.54,21512.0,44.2608,44.3504,44.2608,44.3405,21512.0
2024-02-22 13:55:00,44.54,44.58,44.48,44.56,22560.0,44.3405,44.3803,44.2807,44.3604,22560.0
2024-02-22 14:00:00,44.57,44.59,44.52,44.57,75279.0,44.3703,44.3903,44.3206,44.3703,75279.0
2024-02-22 14:05:00,44.58,44.7,44.55,44.66,58488.0,44.3803,44.4998,44.3504,44.4599,58488.0
2024-02-22 14:10:00,44.65,44.67,44.6,44.67,31303.0,44.45,44.4699,44.4002,44.4699,31303.0
2024-02-22 14:15:00,44.67,44.73,44.66,44.67,37694.0,44.4699,44.5296,44.4599,44.4699,37694.0
2024-02-22 14:20:00,44.66,44.74,44.63,44.73,22655.0,44.4599,44.5396,44.4301,44.5296,22655.0
2024-02-22 14:25:00,44.74,44.78,44.69,44.76,40756.0,44.5396,44.5794,44.4898,44.5595,40756.0
2024-02-22 14:30:00,44.76,44.9,44.76,44.89,96753.0,44.5595,44.6989,44.5595,44.6889,96753.0
2024-02-22 14:35:00,44.88,44.9,44.8,44.9,34041.0,44.679,44.6989,44.5993,44.6989,34041.0
2024-02-22 14:40:00,44.89,44.91,44.84,44.9,62339.0,44.6889,44.7088,44.6391,44.6989,62339.0
2024-02-22 14:45:00,44.89,44.93,44.88,44.9,100048.0,44.6889,44.7287,44.679,44.6989,100048.0
2024-02-22 14:50:00,44.9,44.91,44.87,44.89,41068.0,44.6989,44.7088,44.669,44.6889,41068.0
2024-02-22 14:55:00,44.89,44.92,44.88,44.89,20924.0,44.6889,44.7188,44.679,44.6889,20924.0
2024-02-22 15:00:00,44.89,44.92,44.83,44.84,50240.0,44.6889,44.7188,44.6292,44.6391,50240.0
2024-02-22 15:05:00,44.84,44.86,44.8,44.8,23702.0,44.6391,44.659,44.5993,44.5993,23702.0
2024-02-22 15:10:00,44.8,44.82,44.74,44.78,22591.0,44.5993,44.6192,44.5396,44.5794,22591.0
2024-02-22 15:15:00,44.78,44.84,44.77,44.8,27626.0,44.5794,44.6391,44.5694,44.5993,27626.0
2024-02-22 15:20:00,44.8,44.85,44.79,44.84,24410.0,44.5993,44.6491,44.5894,44.6391,24410.0
2024-02-22 15:25:00,44.84,44.9,44.83,44.84,36498.0,44.6391,44.6989,44.6292,44.6391,36498.0
2024-02-22 15:30:00,44.84,44.85,44.78,44.84,36202.0,44.6391,44.6491,44.5794,44.6391,36202.0
2024-02-22 15:35:00,44.83,44.85,44.81,44.84,32995.0,44.6292,44.6491,44.6093,44.6391,32995.0
2024-02-22 15:40:00,44.83,44.88,44.8,44.82,69013.0,44.6292,44.679,44.5993,44.6192,69013.0
2024-02-22 15:45:00,44.81,44.82,44.66,44.72,98779.0,44.6093,44.6192,44.4599,44.5197,98779.0
2024-02-22 15:50:00,44.72,44.72,44.61,44.71,149470.0,44.5197,44.5197,44.4102,44.5097,149470.0
2024-02-22 15:55:00,44.72,44.75,44.66,44.66,258928.0,44.5197,44.5495,44.4599,44.4599,258928.0
2024-02-23 09:30:00,46.42,46.5,45.85,46.5,927663.0,46.2121,46.2917,45.6446,46.2917,927663.0
2024-02-23 09:35:00,46.5,46.92,46.47,46.61,288116.0,46.2917,46.7098,46.2618,46.4012,288116.0
2024-02-23 09:40:00,46.6,46.72,46.36,46.42,175781.0,46.3912,46.5107,46.1523,46.2121,175781.0
2024-02-23 09:45:00,46.43,46.75,46.42,46.62,214205.0,46.222,46.5406,46.2121,46.4112,214205.0
2024-02-23 09:50:00,46.62,46.64,46.25,46.43,197823.0,46.4112,46.4311,46.0428,46.222,197823.0
2024-02-23 09:55:00,46.43,46.53,46.41,46.51,110180.0,46.222,46.3216,46.2021,46.3017,110180.0
2024-02-23 10:00:00,46.52,46.92,46.49,46.84,148754.0,46.3116,46.7098,46.2817,46.6302,148754.0
2024-02-23 10:05:00,46.84,46.97,46.78,46.9,98188.0,46.6302,46.7596,46.5704,46.6899,98188.0
2024-02-23 10:10:00,46.9,47.03,46.9,46.97,235186.0,46.6899,46.8193,46.6899,46.7596,235186.0
2024-02-23 10:15:00,46.97,47.05,46.94,47.04,83857.0,46.7596,46.8392,46.7297,46.8293,83857.0
2024-02-23 10:20:00,47.04,47.07,46.97,47.02,101976.0,46.8293,46.8591,46.7596,46.8094,101976.0
2024-02-23 10:25:00,47.02,47.06,46.91,46.98,72888.0,46.8094,46.8492,46.6999,46.7695,72888.0
2024-02-23 10:30:00,46.99,47.0,46.91,46.96,75472.0,46.7795,46.7895,46.6999,46.7496,75472.0
2024-02-23 10:35:00,46.97,47.0,46.91,46.98,48786.0,46.7596,46.7895,46.6999,46.7695,48786.0
2024-02-23 10:40:00,46.97,47.07,46.93,46.96,80252.0,46.7596,46.8591,46.7198,46.7496,80252.0
2024-02-23 10:45:00,46.96,47.0,46.85,47.0,43765.0,46.7496,46.7895,46.6401,46.7895,43765.0
2024-02-23 10:50:00,47.0,47.0,46.91,46.92,42512.0,46.7895,46.7895,46.6999,46.7098,42512.0
2024-02-23 10:55:00,46.94,46.97,46.83,46.9,76762.0,46.7297,46.7596,46.6202,46.6899,76762.0
2024-02-23 11:00:00,46.89,46.93,46.82,46.85,34962.0,46.68,46.7198,46.6103,46.6401,34962.0
2024-02-23 11:05:00,46.85,46.85,46.72,46.75,72555.0,46.6401,46.6401,46.5107,46.5406,72555.0
2024-02-23 11:10:00,46.74,46.75,46.71,46.75,39448.0,46.5306,46.5406,46.5008,46.5406,39448.0
2024-02-23 11:15:00,46.75,46.8,46.69,46.71,86944.0,46.5406,46.5904,46.4808,46.5008,86944.0
2024-02-23 11:20:00,46.71,46.81,46.67,46.7,70522.0,46.5008,46.6003,46.4609,46.4908,70522.0
2024-02-23 11:25:00,46.69,46.7,46.62,46.65,32332.0,46.4808,46.4908,46.4112,46.441,32332.0
2024-02-23 11:30:00,46.65,46.65,46.59,46.61,41161.0,46.441,46.441,46.3813,46.4012,41161.0
2024-02-23 11:35:00,46.61,46.62,46.55,46.59,28427.0,46.4012,46.4112,46.3415,46.3813,28427.0
2024-02-23 11:40:00,46.59,46.66,46.59,46.65,16363.0,46.3813,46.451,46.3813,46.441,16363.0
2024-02-23 11:45:00,46.64,46.75,46.63,46.73,45296.0,46.4311,46.5406,46.4211,46.5207,45296.0
2024-02-23 11:50:00,46.73,46.76,46.68,46.74,56602.0,46.5207,46.5505,46.4709,46.5306,56602.0
2024-02-23 11:55:00,46.74,46.75,46.71,46.74,22257.0,46.5306,46.5406,46.5008,46.5306,22257.0
2024-02-23 12:00:00,46.75,46.86,46.74,46.84,33137.0,46.5406,46.6501,46.5306,46.6302,33137.0
2024-02-23 12:05:00,46.85,46.91,46.85,46.91,18397.0,46.6401,46.6999,46.6401,46.6999,18397.0
2024-02-23 12:10:00,46.92,46.98,46.86,46.98,40870.0,46.7098,46.7695,46.6501,46.7695,40870.0
2024-02-23 12:15:00,46.98,46.99,46.95,46.98,13950.0,46.7695,46.7795,46.7397,46.7695,13950.0
2024-02-23 12:20:00,46.99,47.0,46.97,47.0,15507.0,46.7795,46.7895,46.7596,46.7895,15507.0
2024-02-23 12:25:00,47.0,47.04,46.98,47.0,65010.0,46.7895,46.8293,46.7695,46.7895,65010.0
2024-02-23 12:30:00,47.0,47.0,46.92,46.94,17979.0,46.7895,46.7895,46.7098,46.7297,17979.0
2024-02-23 12:35:00,46.94,47.01,46.93,46.98,21429.0,46.7297,46.7994,46.7198,46.7695,21429.0
2024-02-23 12:40:00,46.99,47.07,46.95,46.96,67979.0,46.7795,46.8591,46.7397,46.7496,67979.0
2024-02-23 12:45:00,46.95,46.95,46.92,46.94,8526.0,46.7397,46.7397,46.7098,46.7297,8526.0
2024-02-23 12:50:00,46.94,46.94,46.9,46.91,20011.0,46.7297,46.7297,46.6899,46.6999,20011.0
2024-02-23 12:55:00,46.91,46.93,46.87,46.92,20597.0,46.6999,46.7198,46.66,46.7098,20597.0
2024-02-23 13:00:00,46.91,46.95,46.89,46.92,22996.0,46.6999,46.7397,46.68,46.7098,22996.0
2024-02-23 13:05:00,46.91,46.92,46.79,46.85,41914.0,46.6999,46.7098,46.5804,46.6401,41914.0
2024-02-23 13:10:00,46.85,46.91,46.8,46.9,35655.0,46.6401,46.6999,46.5904,46.6899,35655.0
2024-02-23 13:15:00,46.91,46.98,46.9,46.97,23809.0,46.6999,46.7695,46.6899,46.7596,23809.0
2024-02-23 13:20:00,46.98,46.99,46.95,46.98,20739.0,46.7695,46.7795,46.7397,46.7695,20739.0
2024-02-23 13:25:00,46.98,47.0,46.95,46.98,46390.0,46.7695,46.7895,46.7397,46.7695,46390.0
2024-02-23 13:30:00,46.97,46.99,46.96,46.98,12909.0,46.7596,46.7795,46.7496,46.7695,12909.0
2024-02-23 13:35:00,46.99,47.0,46.96,47.0,22205.0,46.7795,46.7895,46.7496,46.7895,22205.0
2024-02-23 13:40:00,47.0,47.01,46.97,46.99,42621.0,46.7895,46.7994,46.7596,46.7795,42621.0
2024-02-23 13:45:00,47.0,47.02,46.96,46.98,23589.0,46.7895,46.8094,46.7496,46.7695,23589.0
2024-02-23 13:50:00,46.98,46.99,46.92,46.95,29646.0,46.7695,46.7795,46.7098,46.7397,29646.0
2024-02-23 13:55:00,46.94,46.98,46.93,46.96,14675.0,46.7297,46.7695,46.7198,46.7496,14675.0
2024-02-23 14:00:00,46.96,46.98,46.88,46.93,33083.0,46.7496,46.7695,46.67,46.7198,33083.0
2024-02-23 14:05:00,46.93,46.95,46.85,46.86,18559.0,46.7198,46.7397,46.6401,46.6501,18559.0
2024-02-23 14:10:00,46.87,46.9,46.87,46.88,15903.0,46.66,46.6899,46.66,46.67,15903.0
2024-02-23 14:15:00,46.88,46.89,46.86,46.88,16979.0,46.67,46.68,46.6501,46.67,16979.0
2024-02-23 14:20:00,46.88,46.88,46.78,46.81,36012.0,46.67,46.67,46.5704,46.6003,36012.0
2024-02-23 14:25:00,46.8,46.85,46.8,46.84,19062.0,46.5904,46.6401,46.5904,46.6302,19062.0
2024-02-23 14:30:00,46.83,46.9,46.78,46.9,27824.0,46.6202,46.6899,46.5704,46.6899,27824.0
2024-02-23 14:35:00,46.9,46.95,46.87,46.95,15854.0,46.6899,46.7397,46.66,46.7397,15854.0
2024-02-23 14:40:00,46.96,46.98,46.95,46.97,14511.0,46.7496,46.7695,46.7397,46.7596,14511.0
2024-02-23 14:45:00,46.97,46.99,46.94,46.98,16373.0,46.7596,46.7795,46.7297,46.7695,16373.0
2024-02-23 14:50:00,46.97,47.01,46.96,46.99,35236.0,46.7596,46.7994,46.7496,46.7795,35236.0
2024-02-23 14:55:00,47.0,47.03,46.97,47.03,25888.0,46.7895,46.8193,46.7596,46.8193,25888.0
2024-02-23 15:00:00,47.04,47.06,47.02,47.06,12106.0,46.8293,46.8492,46.8094,46.8492,12106.0
2024-02-23 15:05:00,47.05,47.08,47.0,47.01,43705.0,46.8392,46.8691,46.7895,46.7994,43705.0
2024-02-23 15:10:00,47.01,47.06,47.0,47.06,22047.0,46.7994,46.8492,46.7895,46.8492,22047.0
2024-02-23 15:15:00,47.05,47.13,47.04,47.11,78569.0,46.8392,46.9189,46.8293,46.899,78569.0
2024-02-23 15:20:00,47.11,47.18,47.1,47.14,61522.0,46.899,46.9687,46.889,46.9288,61522.0
2024-02-23 15:25:00,47.14,47.15,47.07,47.11,65274.0,46.9288,46.9388,46.8591,46.899,65274.0
2024-02-23 15:30:00,47.12,47.15,47.08,47.15,54223.0,46.9089,46.9388,46.8691,46.9388,54223.0
2024-02-23 15:35:00,47.15,47.21,47.11,47.21,75533.0,46.9388,46.9985,46.899,46.9985,75533.0
2024-02-23 15:40:00,47.21,47.31,47.21,47.27,106530.0,46.9985,47.0981,46.9985,47.0582,106530.0
2024-02-23 15:45:00,47.26,47.39,47.26,47.34,124352.0,47.0483,47.1777,47.0483,47.1279,124352.0
2024-02-23 15:50:00,47.34,47.44,47.32,47.41,155716.0,47.1279,47.2275,47.108,47.1976,155716.0
2024-02-23 15:55:00,47.41,47.45,47.31,47.33,426648.0,47.1976,47.2374,47.0981,47.118,426648.0
2024-02-26 09:30:00,46.45,46.9,45.01,46.22,1343257.0,46.2419,46.6899,44.8084,46.013,1343257.0
2024-02-26 09:35:00,46.25,46.43,45.89,45.98,150597.0,46.0428,46.222,45.6844,45.774,150597.0
2024-02-26 09:40:00,46.09,46.43,45.59,46.41,159004.0,45.8835,46.222,45.3858,46.2021,159004.0
2024-02-26 09:45:00,46.44,46.52,46.21,46.49,108285.0,46.232,46.3116,46.003,46.2817,108285.0
2024-02-26 09:50:00,46.49,46.54,46.29,46.34,82790.0,46.2817,46.3315,46.0826,46.1324,82790.0
2024-02-26 09:55:00,46.34,46.34,46.17,46.26,47227.0,46.1324,46.1324,45.9632,46.0528,47227.0
2024-02-26 10:00:00,46.25,46.35,46.21,46.29,96651.0,46.0428,46.1424,46.003,46.0826,96651.0
2024-02-26 10:05:00,46.27,46.5,46.16,46.3,109191.0,46.0627,46.2917,45.9532,46.0926,109191.0
2024-02-26 10:10:00,46.32,46.32,46.11,46.21,41912.0,46.1125,46.1125,45.9034,46.003,41912.0
2024-02-26 10:15:00,46.21,46.26,46.12,46.22,48140.0,46.003,46.0528,45.9134,46.013,48140.0
2024-02-26 10:20:00,46.23,46.29,46.07,46.07,202949.0,46.0229,46.0826,45.8636,45.8636,202949.0
2024-02-26 10:25:00,46.06,46.15,45.98,45.98,91137.0,45.8537,45.9433,45.774,45.774,91137.0
2024-02-26 10:30:00,45.98,46.04,45.93,46.0,90767.0,45.774,45.8338,45.7243,45.7939,90767.0
2024-02-26 10:35:00,46.0,46.04,45.92,45.93,65123.0,45.7939,45.8338,45.7143,45.7243,65123.0
2024-02-26 10:40:00,45.93,45.93,45.81,45.82,69682.0,45.7243,45.7243,45.6048,45.6147,69682.0
2024-02-26 10:45:00,45.81,45.83,45.7,45.76,88894.0,45.6048,45.6247,45.4953,45.555,88894.0
2024-02-26 10:50:00,45.76,45.94,45.75,45.83,105776.0,45.555,45.7342,45.5451,45.6247,105776.0
2024-02-26 10:55:00,45.85,45.87,45.67,45.7,54655.0,45.6446,45.6645,45.4654,45.4953,54655.0
2024-02-26 11:00:00,45.69,45.75,45.33,45.37,164150.0,45.4853,45.5451,45.1269,45.1668,164150.0
2024-02-26 11:05:00,45.38,45.43,45.22,45.3,69598.0,45.1767,45.2265,45.0174,45.0971,69598.0
2024-02-26 11:10:00,45.3,45.3,45.09,45.17,80867.0,45.0971,45.0971,44.888,44.9677,80867.0
2024-02-26 11:15:00,45.18,45.27,45.13,45.21,61335.0,44.9776,45.0672,44.9278,45.0075,61335.0
2024-02-26 11:20:00,45.22,45.24,45.1,45.14,71763.0,45.0174,45.0373,44.898,44.9378,71763.0
2024-02-26 11:25:00,45.15,45.29,45.15,45.23,41893.0,44.9477,45.0871,44.9477,45.0274,41893.0
2024-02-26 11:30:00,45.22,45.29,45.2,45.22,76378.0,45.0174,45.0871,44.9975,45.0174,76378.0
2024-02-26 11:35:00,45.23,45.26,45.1,45.13,60699.0,45.0274,45.0573,44.898,44.9278,60699.0
2024-02-26 11:40:00,45.13,45.13,45.04,45.06,80107.0,44.9278,44.9278,44.8382,44.8581,80107.0
2024-02-26 11:45:00,45.06,45.17,45.06,45.12,58834.0,44.8581,44.9677,44.8581,44.9179,58834.0
2024-02-26 11:50:00,45.12,45.14,45.0,45.01,51045.0,44.9179,44.9378,44.7984,44.8084,51045.0
2024-02-26 11:55:00,45.01,45.29,44.99,45.29,124013.0,44.8084,45.0871,44.7885,45.0871,124013.0
2024-02-26 12:00:00,45.29,45.44,45.27,45.37,90644.0,45.0871,45.2364,45.0672,45.1668,90644.0
2024-02-26 12:05:00,45.37,45.38,45.19,45.22,35317.0,45.1668,45.1767,44.9876,45.0174,35317.0
2024-02-26 12:10:00,45.22,45.25,45.16,45.17,28628.0,45.0174,45.0473,44.9577,44.9677,28628.0
2024-02-26 12:15:00,45.17,45.28,45.16,45.23,30153.0,44.9677,45.0772,44.9577,45.0274,30153.0
2024-02-26 12:20:00,45.23,45.25,45.11,45.11,23124.0,45.0274,45.0473,44.9079,44.9079,23124.0
2024-02-26 12:25:00,45.12,45.19,45.11,45.17,15966.0,44.9179,44.9876,44.9079,44.9677,15966.0
2024-02-26 12:30:00,45.17,45.23,45.12,45.17,34679.0,44.9677,45.0274,44.9179,44.9677,34679.0
2024-02-26 12:35:00,45.18,45.19,45.09,45.14,36908.0,44.9776,44.9876,44.888,44.9378,36908.0
2024-02-26 12:40:00,45.14,45.28,45.13,45.23,46413.0,44.9378,45.0772,44.9278,45.0274,46413.0
2024-02-26 12:45:00,45.23,45.34,45.2,45.34,30436.0,45.0274,45.1369,44.9975,45.1369,30436.0
2024-02-26 12:50:00,45.34,45.43,45.33,45.4,53452.0,45.1369,45.2265,45.1269,45.1966,53452.0
2024-02-26 12:55:00,45.4,45.44,45.35,45.42,18075.0,45.1966,45.2364,45.1468,45.2165,18075.0
2024-02-26 13:00:00,45.41,45.41,45.35,45.36,24958.0,45.2066,45.2066,45.1468,45.1568,24958.0
2024-02-26 13:05:00,45.36,45.4,45.33,45.39,19626.0,45.1568,45.1966,45.1269,45.1867,19626.0
2024-02-26 13:10:00,45.39,45.42,45.38,45.4,20291.0,45.1867,45.2165,45.1767,45.1966,20291.0
2024-02-26 13:15:00,45.4,45.41,45.37,45.37,22538.0,45.1966,45.2066,45.1668,45.1668,22538.0
2024-02-26 13:20:00,45.36,45.4,45.36,45.39,18536.0,45.1568,45.1966,45.1568,45.1867,18536.0
2024-02-26 13:25:00,45.38,45.4,45.31,45.34,29536.0,45.1767,45.1966,45.107,45.1369,29536.0
2024-02-26 13:30:00,45.34,45.34,45.24,45.27,34997.0,45.1369,45.1369,45.0373,45.0672,34997.0
2024-02-26 13:35:00,45.3,45.35,45.29,45.35,13249.0,45.0971,45.1468,45.0871,45.1468,13249.0
2024-02-26 13:40:00,45.34,45.35,45.26,45.26,24461.0,45.1369,45.1468,45.0573,45.0573,24461.0
2024-02-26 13:45:00,45.26,45.27,45.23,45.26,14046.0,45.0573,45.0672,45.0274,45.0573,14046.0
2024-02-26 13:50:00,45.25,45.32,45.24,45.32,16947.0,45.0473,45.117,45.0373,45.117,16947.0
2024-02-26 13:55:00,45.32,45.4,45.31,45.39,28605.0,45.117,45.1966,45.107,45.1867,28605.0
2024-02-26 14:00:00,45.38,45.4,45.35,45.36,39975.0,45.1767,45.1966,45.1468,45.1568,39975.0
2024-02-26 14:05:00,45.36,45.36,45.29,45.3,29638.0,45.1568,45.1568,45.0871,45.0971,29638.0
2024-02-26 14:10:00,45.31,45.34,45.28,45.3,12191.0,45.107,45.1369,45.0772,45.0971,12191.0
2024-02-26 14:15:00,45.3,45.31,45.26,45.28,15342.0,45.0971,45.107,45.0573,45.0772,15342.0
2024-02-26 14:20:00,45.29,45.34,45.28,45.34,17909.0,45.0871,45.1369,45.0772,45.1369,17909.0
2024-02-26 14:25:00,45.34,45.34,45.25,45.26,35133.0,45.1369,45.1369,45.0473,45.0573,35133.0
2024-02-26 14:30:00,45.26,45.3,45.21,45.22,20000.0,45.0573,45.0971,45.0075,45.0174,20000.0
2024-02-26 14:35:00,45.22,45.23,45.19,45.22,18180.0,45.0174,45.0274,44.9876,45.0174,18180.0
2024-02-26 14:40:00,45.21,45.23,45.17,45.17,16742.0,45.0075,45.0274,44.9677,44.9677,16742.0
2024-02-26 14:45:00,45.16,45.2,45.08,45.12,57837.0,44.9577,44.9975,44.8781,44.9179,57837.0
2024-02-26 14:50:00,45.13,45.27,45.1,45.26,24409.0,44.9278,45.0672,44.898,45.0573,24409.0
2024-02-26 14:55:00,45.25,45.34,45.24,45.26,55682.0,45.0473,45.1369,45.0373,45.0573,55682.0
2024-02-26 15:00:00,45.27,45.35,45.25,45.32,31765.0,45.0672,45.1468,45.0473,45.117,31765.0
2024-02-26 15:05:00,45.34,45.47,45.33,45.47,44617.0,45.1369,45.2663,45.1269,45.2663,44617.0
2024-02-26 15:10:00,45.47,45.6,45.47,45.59,114287.0,45.2663,45.3957,45.2663,45.3858,114287.0
2024-02-26 15:15:00,45.59,45.65,45.57,45.61,57590.0,45.3858,45.4455,45.3659,45.4057,57590.0
2024-02-26 15:20:00,45.61,45.63,45.55,45.62,65065.0,45.4057,45.4256,45.346,45.4156,65065.0
2024-02-26 15:25:00,45.62,45.66,45.6,45.63,57909.0,45.4156,45.4555,45.3957,45.4256,57909.0
2024-02-26 15:30:00,45.63,45.65,45.57,45.64,74627.0,45.4256,45.4455,45.3659,45.4356,74627.0
2024-02-26 15:35:00,45.64,45.68,45.63,45.65,55460.0,45.4356,45.4754,45.4256,45.4455,55460.0
2024-02-26 15:40:00,45.64,45.75,45.64,45.73,86077.0,45.4356,45.5451,45.4356,45.5251,86077.0
2024-02-26 15:45:00,45.72,45.77,45.67,45.73,74826.0,45.5152,45.565,45.4654,45.5251,74826.0
2024-02-26 15:50:00,45.74,45.82,45.68,45.79,174013.0,45.5351,45.6147,45.4754,45.5849,174013.0
2024-02-26 15:55:00,45.8,45.9,45.79,45.9,427837.0,45.5948,45.6944,45.5849,45.6944,427837.0
2024-02-27 09:30:00,45.26,45.26,44.44,44.88,683648.0,45.0573,45.0573,44.2409,44.679,683648.0
2024-02-27 09:35:00,44.86,44.91,44.38,44.39,164849.0,44.659,44.7088,44.1812,44.1911,164849.0
2024-02-27 09:40:00,44.39,44.48,44.13,44.14,98152.0,44.1911,44.2807,43.9323,43.9423,98152.0
2024-02-27 09:45:00,44.14,44.32,44.1,44.28,106367.0,43.9423,44.1215,43.9024,44.0816,106367.0
2024-02-27 09:50:00,44.28,44.37,44.01,44.03,137107.0,44.0816,44.1712,43.8129,43.8328,137107.0
2024-02-27 09:55:00,44.02,44.11,43.76,43.76,130132.0,43.8228,43.9124,43.564,43.564,130132.0
2024-02-27 10:00:00,43.76,44.01,43.62,44.01,253495.0,43.564,43.8129,43.4246,43.8129,253495.0
2024-02-27 10:05:00,44.01,44.08,43.92,44.05,99600.0,43.8129,43.8825,43.7233,43.8527,99600.0
2024-02-27 10:10:00,44.04,44.1,43.88,43.9,70635.0,43.8427,43.9024,43.6834,43.7033,70635.0
2024-02-27 10:15:00,43.88,43.9,43.74,43.85,53571.0,43.6834,43.7033,43.5441,43.6536,53571.0
2024-02-27 10:20:00,43.86,43.86,43.72,43.73,89553.0,43.6635,43.6635,43.5242,43.5341,89553.0
2024-02-27 10:25:00,43.74,43.89,43.67,43.89,113501.0,43.5441,43.6934,43.4744,43.6934,113501.0
2024-02-27 10:30:00,43.89,43.95,43.81,43.88,91312.0,43.6934,43.7531,43.6137,43.6834,91312.0
2024-02-27 10:35:00,43.88,43.98,43.84,43.94,41756.0,43.6834,43.783,43.6436,43.7432,41756.0
2024-02-27 10:40:00,43.94,43.99,43.89,43.91,58889.0,43.7432,43.7929,43.6934,43.7133,58889.0
2024-02-27 10:45:00,43.91,43.94,43.84,43.91,62620.0,43.7133,43.7432,43.6436,43.7133,62620.0
2024-02-27 10:50:00,43.91,44.14,43.9,44.07,83948.0,43.7133,43.9423,43.7033,43.8726,83948.0
2024-02-27 10:55:00,44.06,44.14,44.04,44.11,50827.0,43.8626,43.9423,43.8427,43.9124,50827.0
2024-02-27 11:00:00,44.11,44.12,43.95,43.99,27558.0,43.9124,43.9224,43.7531,43.7929,27558.0
2024-02-27 11:05:00,43.99,44.11,43.94,44.06,43695.0,43.7929,43.9124,43.7432,43.8626,43695.0
2024-02-27 11:10:00,44.06,44.1,43.99,44.05,40750.0,43.8626,43.9024,43.7929,43.8527,40750.0
2024-02-27 11:15:00,44.05,44.19,44.03,44.15,62873.0,43.8527,43.992,43.8328,43.9522,62873.0
2024-02-27 11:20:00,44.16,44.29,44.15,44.19,34575.0,43.9622,44.0916,43.9522,43.992,34575.0
2024-02-27 11:25:00,44.19,44.21,44.13,44.2,25258.0,43.992,44.012,43.9323,44.002,25258.0
2024-02-27 11:30:00,44.19,44.23,44.15,44.22,22722.0,43.992,44.0319,43.9522,44.0219,22722.0
2024-02-27 11:35:00,44.24,44.24,44.0,44.02,42065.0,44.0418,44.0418,43.8029,43.8228,42065.0
2024-02-27 11:40:00,44.02,44.02,43.93,44.01,27093.0,43.8228,43.8228,43.7332,43.8129,27093.0
2024-02-27 11:45:00,44.02,44.04,43.94,44.0,28118.0,43.8228,43.8427,43.7432,43.8029,28118.0
2024-02-27 11:50:00,43.99,43.99,43.9,43.91,18019.0,43.7929,43.7929,43.7033,43.7133,18019.0
2024-02-27 11:55:00,43.91,43.96,43.89,43.91,16330.0,43.7133,43.7631,43.6934,43.7133,16330.0
2024-02-27 12:00:00,43.92,43.99,43.88,43.99,46628.0,43.7233,43.7929,43.6834,43.7929,46628.0
2024-02-27 12:05:00,43.99,44.02,43.95,44.0,25116.0,43.7929,43.8228,43.7531,43.8029,25116.0
2024-02-27 12:10:00,44.0,44.05,43.99,44.0,14483.0,43.8029,43.8527,43.7929,43.8029,14483.0
2024-02-27 12:15:00,44.0,44.01,43.95,43.97,18091.0,43.8029,43.8129,43.7531,43.773,18091.0
2024-02-27 12:20:00,43.96,43.96,43.87,43.91,18593.0,43.7631,43.7631,43.6735,43.7133,18593.0
2024-02-27 12:25:00,43.92,43.99,43.92,43.98,17387.0,43.7233,43.7929,43.7233,43.783,17387.0
2024-02-27 12:30:00,43.98,44.01,43.96,43.99,17563.0,43.783,43.8129,43.7631,43.7929,17563.0
2024-02-27 12:35:00,43.98,43.99,43.9,43.99,16211.0,43.783,43.7929,43.7033,43.7929,16211.0
2024-02-27 12:40:00,43.98,44.02,43.97,44.0,24631.0,43.783,43.8228,43.773,43.8029,24631.0
2024-02-27 12:45:00,44.0,44.07,43.99,44.04,59933.0,43.8029,43.8726,43.7929,43.8427,59933.0
2024-02-27 12:50:00,44.04,44.09,44.01,44.02,30016.0,43.8427,43.8925,43.8129,43.8228,30016.0
2024-02-27 12:55:00,44.02,44.08,44.01,44.08,18556.0,43.8228,43.8825,43.8129,43.8825,18556.0
2024-02-27 13:00:00,44.07,44.09,44.04,44.07,29315.0,43.8726,43.8925,43.8427,43.8726,29315.0
2024-02-27 13:05:00,44.06,44.15,44.06,44.15,31180.0,43.8626,43.9522,43.8626,43.9522,31180.0
2024-02-27 13:10:00,44.14,44.23,44.13,44.21,60575.0,43.9423,44.0319,43.9323,44.012,60575.0
2024-02-27 13:15:00,44.22,44.23,44.16,44.16,19740.0,44.0219,44.0319,43.9622,43.9622,19740.0
2024-02-27 13:20:00,44.16,44.16,44.13,44.14,34830.0,43.9622,43.9622,43.9323,43.9423,34830.0
2024-02-27 13:25:00,44.14,44.17,44.1,44.16,38584.0,43.9423,43.9721,43.9024,43.9622,38584.0
2024-02-27 13:30:00,44.17,44.2,44.13,44.13,38284.0,43.9721,44.002,43.9323,43.9323,38284.0
2024-02-27 13:35:00,44.14,44.16,44.12,44.16,13655.0,43.9423,43.9622,43.9224,43.9622,13655.0
2024-02-27 13:40:00,44.16,44.16,44.13,44.16,15100.0,43.9622,43.9622,43.9323,43.9622,15100.0
2024-02-27 13:45:00,44.16,44.16,44.09,44.13,26751.0,43.9622,43.9622,43.8925,43.9323,26751.0
2024-02-27 13:50:00,44.13,44.22,44.12,44.18,33958.0,43.9323,44.0219,43.9224,43.9821,33958.0
2024-02-27 13:55:00,44.18,44.22,44.14,44.19,44857.0,43.9821,44.0219,43.9423,43.992,44857.0
2024-02-27 14:00:00,44.19,44.29,44.18,44.29,20240.0,43.992,44.0916,43.9821,44.0916,20240.0
2024-02-27 14:05:00,44.29,44.32,44.27,44.28,39232.0,44.0916,44.1215,44.0717,44.0816,39232.0
2024-02-27 14:10:00,44.28,44.32,44.27,44.3,26508.0,44.0816,44.1215,44.0717,44.1016,26508.0
2024-02-27 14:15:00,44.3,44.33,44.26,44.26,25070.0,44.1016,44.1314,44.0617,44.0617,25070.0
2024-02-27 14:20:00,44.26,44.32,44.23,44.27,37924.0,44.0617,44.1215,44.0319,44.0717,37924.0
2024-02-27 14:25:00,44.28,44.28,44.24,44.25,8442.0,44.0816,44.0816,44.0418,44.0518,8442.0
2024-02-27 14:30:00,44.25,44.25,44.16,44.19,32136.0,44.0518,44.0518,43.9622,43.992,32136.0
2024-02-27 14:35:00,44.19,44.24,44.19,44.22,15614.0,43.992,44.0418,43.992,44.0219,15614.0
2024-02-27 14:40:00,44.22,44.23,44.19,44.22,20341.0,44.0219,44.0319,43.992,44.0219,20341.0
2024-02-27 14:45:00,44.22,44.31,44.2,44.29,36650.0,44.0219,44.1115,44.002,44.0916,36650.0
2024-02-27 14:50:00,44.29,44.3,44.25,44.27,21843.0,44.0916,44.1016,44.0518,44.0717,21843.0
2024-02-27 14:55:00,44.26,44.28,44.24,44.26,27954.0,44.0617,44.0816,44.0418,44.0617,27954.0
2024-02-27 15:00:00,44.26,44.27,44.21,44.22,34307.0,44.0617,44.0717,44.012,44.0219,34307.0
2024-02-27 15:05:00,44.21,44.21,44.17,44.2,22430.0,44.012,44.012,43.9721,44.002,22430.0
2024-02-27 15:10:00,44.2,44.21,44.18,44.21,22548.0,44.002,44.012,43.9821,44.012,22548.0
2024-02-27 15:15:00,44.21,44.24,44.2,44.22,27399.0,44.012,44.0418,44.002,44.0219,27399.0
2024-02-27 15:20:00,44.22,44.23,44.2,44.23,31267.0,44.0219,44.0319,44.002,44.0319,31267.0
2024-02-27 15:25:00,44.23,44.23,44.16,44.17,26334.0,44.0319,44.0319,43.9622,43.9721,26334.0
2024-02-27 15:30:00,44.16,44.17,44.08,44.12,49342.0,43.9622,43.9721,43.8825,43.9224,49342.0
2024-02-27 15:35:00,44.12,44.19,44.09,44.19,44799.0,43.9224,43.992,43.8925,43.992,44799.0
2024-02-27 15:40:00,44.19,44.19,44.09,44.15,54367.0,43.992,43.992,43.8925,43.9522,54367.0
2024-02-27 15:45:00,44.16,44.18,44.13,44.18,60801.0,43.9622,43.9821,43.9323,43.9821,60801.0
2024-02-27 15:50:00,44.17,44.29,44.14,44.27,157032.0,43.9721,44.0916,43.9423,44.0717,157032.0
2024-02-27 15:55:00,44.27,44.34,44.25,44.33,350785.0,44.0717,44.1414,44.0518,44.1314,350785.0
2024-02-28 09:30:00,43.71,44.34,43.68,43.98,386519.0,43.5142,44.1414,43.4843,43.783,386519.0
2024-02-28 09:35:00,43.98,44.07,43.88,44.05,124700.0,43.783,43.8726,43.6834,43.8527,124700.0
2024-02-28 09:40:00,44.07,44.24,43.98,44.18,67439.0,43.8726,44.0418,43.783,43.9821,67439.0
2024-02-28 09:45:00,44.18,44.27,44.07,44.27,80061.0,43.9821,44.0717,43.8726,44.0717,80061.0
2024-02-28 09:50:00,44.26,44.28,44.13,44.16,54143.0,44.0617,44.0816,43.9323,43.9622,54143.0
2024-02-28 09:55:00,44.16,44.21,44.13,44.18,61373.0,43.9622,44.012,43.9323,43.9821,61373.0
2024-02-28 10:00:00,44.18,44.22,44.1,44.19,58237.0,43.9821,44.0219,43.9024,43.992,58237.0
2024-02-28 10:05:00,44.18,44.38,44.14,44.38,83523.0,43.9821,44.1812,43.9423,44.1812,83523.0
2024-02-28 10:10:00,44.38,44.46,44.37,44.39,75831.0,44.1812,44.2608,44.1712,44.1911,75831.0
2024-02-28 10:15:00,44.38,44.43,44.35,44.4,32914.0,44.1812,44.231,44.1513,44.2011,32914.0
2024-02-28 10:20:00,44.4,44.62,44.4,44.62,136281.0,44.2011,44.4201,44.2011,44.4201,136281.0
2024-02-28 10:25:00,44.62,44.64,44.55,44.59,61914.0,44.4201,44.44,44.3504,44.3903,61914.0
2024-02-28 10:30:00,44.59,44.59,44.51,44.53,89564.0,44.3903,44.3903,44.3106,44.3305,89564.0
2024-02-28 10:35:00,44.52,44.59,44.52,44.55,36885.0,44.3206,44.3903,44.3206,44.3504,36885.0
2024-02-28 10:40:00,44.55,44.58,44.48,44.48,50921.0,44.3504,44.3803,44.2807,44.2807,50921.0
2024-02-28 10:45:00,44.47,44.48,44.34,44.36,49648.0,44.2708,44.2807,44.1414,44.1613,49648.0
2024-02-28 10:50:00,44.37,44.38,44.27,44.28,37089.0,44.1712,44.1812,44.0717,44.0816,37089.0
2024-02-28 10:55:00,44.27,44.32,44.25,44.27,29040.0,44.0717,44.1215,44.0518,44.0717,29040.0
2024-02-28 11:00:00,44.27,44.36,44.22,44.32,23626.0,44.0717,44.1613,44.0219,44.1215,23626.0
2024-02-28 11:05:00,44.33,44.45,44.33,44.44,34213.0,44.1314,44.2509,44.1314,44.2409,34213.0
2024-02-28 11:10:00,44.44,44.46,44.41,44.45,25699.0,44.2409,44.2608,44.2111,44.2509,25699.0
2024-02-28 11:15:00,44.45,44.45,44.31,44.32,24378.0,44.2509,44.2509,44.1115,44.1215,24378.0
2024-02-28 11:20:00,44.31,44.33,44.28,44.31,19804.0,44.1115,44.1314,44.0816,44.1115,19804.0
2024-02-28 11:25:00,44.3,44.33,44.26,44.33,18441.0,44.1016,44.1314,44.0617,44.1314,18441.0
2024-02-28 11:30:00,44.32,44.32,44.25,44.27,22440.0,44.1215,44.1215,44.0518,44.0717,22440.0
2024-02-28 11:35:00,44.26,44.27,44.22,44.25,21463.0,44.0617,44.0717,44.0219,44.0518,21463.0
2024-02-28 11:40:00,44.26,44.27,44.22,44.25,18140.0,44.0617,44.0717,44.0219,44.0518,18140.0
2024-02-28 11:45:00,44.25,44.29,44.22,44.24,38924.0,44.0518,44.0916,44.0219,44.0418,38924.0
2024-02-28 11:50:00,44.26,44.3,44.25,44.3,22847.0,44.0617,44.1016,44.0518,44.1016,22847.0
2024-02-28 11:55:00,44.29,44.34,44.29,44.32,12868.0,44.0916,44.1414,44.0916,44.1215,12868.0
2024-02-28 12:00:00,44.32,44.36,44.3,44.32,20253.0,44.1215,44.1613,44.1016,44.1215,20253.0
2024-02-28 12:05:00,44.32,44.36,44.31,44.36,12624.0,44.1215,44.1613,44.1115,44.1613,12624.0
2024-02-28 12:10:00,44.36,44.37,44.32,44.33,15506.0,44.1613,44.1712,44.1215,44.1314,15506.0
2024-02-28 12:15:00,44.33,44.34,44.31,44.33,14088.0,44.1314,44.1414,44.1115,44.1314,14088.0
2024-02-28 12:20:00,44.33,44.36,44.33,44.34,14850.0,44.1314,44.1613,44.1314,44.1414,14850.0
2024-02-28 12:25:00,44.33,44.33,44.27,44.32,18615.0,44.1314,44.1314,44.0717,44.1215,18615.0
2024-02-28 12:30:00,44.32,44.38,44.3,44.38,26450.0,44.1215,44.1812,44.1016,44.1812,26450.0
2024-02-28 12:35:00,44.38,44.4,44.31,44.32,15669.0,44.1812,44.2011,44.1115,44.1215,15669.0
2024-02-28 12:40:00,44.31,44.41,44.3,44.41,23598.0,44.1115,44.2111,44.1016,44.2111,23598.0
2024-02-28 12:45:00,44.41,44.43,44.36,44.36,18221.0,44.2111,44.231,44.1613,44.1613,18221.0
2024-02-28 12:50:00,44.36,44.42,44.36,44.4,12560.0,44.1613,44.221,44.1613,44.2011,12560.0
2024-02-28 12:55:00,44.4,44.41,44.37,44.37,23469.0,44.2011,44.2111,44.1712,44.1712,23469.0
2024-02-28 13:00:00,44.37,44.37,44.32,44.33,15958.0,44.1712,44.1712,44.1215,44.1314,15958.0
2024-02-28 13:05:00,44.34,44.34,44.32,44.32,12025.0,44.1414,44.1414,44.1215,44.1215,12025.0
2024-02-28 13:10:00,44.32,44.32,44.3,44.31,21164.0,44.1215,44.1215,44.1016,44.1115,21164.0
2024-02-28 13:15:00,44.32,44.32,44.27,44.3,19583.0,44.1215,44.1215,44.0717,44.1016,19583.0
2024-02-28 13:20:00,44.3,44.3,44.24,44.25,18508.0,44.1016,44.1016,44.0418,44.0518,18508.0
2024-02-28 13:25:00,44.26,44.28,44.25,44.28,14444.0,44.0617,44.0816,44.0518,44.0816,14444.0
2024-02-28 13:30:00,44.27,44.29,44.24,44.25,19475.0,44.0717,44.0916,44.0418,44.0518,19475.0
2024-02-28 13:35:00,44.25,44.27,44.23,44.27,20140.0,44.0518,44.0717,44.0319,44.0717,20140.0
2024-02-28 13:40:00,44.27,44.27,44.23,44.25,14036.0,44.0717,44.0717,44.0319,44.0518,14036.0
2024-02-28 13:45:00,44.25,44.26,44.24,44.25,24991.0,44.0518,44.0617,44.0418,44.0518,24991.0
2024-02-28 13:50:00,44.25,44.29,44.24,44.28,19043.0,44.0518,44.0916,44.0418,44.0816,19043.0
2024-02-28 13:55:00,44.28,44.31,44.26,44.27,12461.0,44.0816,44.1115,44.0617,44.0717,12461.0
2024-02-28 14:00:00,44.27,44.28,44.22,44.27,31702.0,44.0717,44.0816,44.0219,44.0717,31702.0
2024-02-28 14:05:00,44.26,44.26,44.23,44.23,12648.0,44.0617,44.0617,44.0319,44.0319,12648.0
2024-02-28 14:10:00,44.23,44.28,44.22,44.26,18135.0,44.0319,44.0816,44.0219,44.0617,18135.0
2024-02-28 14:15:00,44.27,44.3,44.26,44.29,18790.0,44.0717,44.1016,44.0617,44.0916,18790.0
2024-02-28 14:20:00,44.28,44.29,44.27,44.28,9269.0,44.0816,44.0916,44.0717,44.0816,9269.0
2024-02-28 14:25:00,44.28,44.31,44.27,44.3,22809.0,44.0816,44.1115,44.0717,44.1016,22809.0
2024-02-28 14:30:00,44.3,44.31,44.27,44.27,16378.0,44.1016,44.1115,44.0717,44.0717,16378.0
2024-02-28 14:35:00,44.27,44.27,44.25,44.27,12477.0,44.0717,44.0717,44.0518,44.0717,12477.0
2024-02-28 14:40:00,44.27,44.32,44.26,44.31,32579.0,44.0717,44.1215,44.0617,44.1115,32579.0
2024-02-28 14:45:00,44.31,44.35,44.31,44.34,14208.0,44.1115,44.1513,44.1115,44.1414,14208.0
2024-02-28 14:50:00,44.34,44.36,44.31,44.35,24076.0,44.1414,44.1613,44.1115,44.1513,24076.0
2024-02-28 14:55:00,44.36,44.42,44.34,44.41,38005.0,44.1613,44.221,44.1414,44.2111,38005.0
2024-02-28 15:00:00,44.41,44.43,44.4,44.4,19779.0,44.2111,44.231,44.2011,44.2011,19779.0
2024-02-28 15:05:00,44.41,44.41,44.37,44.41,28014.0,44.2111,44.2111,44.1712,44.2111,28014.0
2024-02-28 15:10:00,44.41,44.41,44.38,44.38,16699.0,44.2111,44.2111,44.1812,44.1812,16699.0
2024-02-28 15:15:00,44.39,44.4,44.36,44.4,33400.0,44.1911,44.2011,44.1613,44.2011,33400.0
2024-02-28 15:20:00,44.4,44.47,44.39,44.46,38913.0,44.2011,44.2708,44.1911,44.2608,38913.0
2024-02-28 15:25:00,44.46,44.48,44.43,44.46,30277.0,44.2608,44.2807,44.231,44.2608,30277.0
2024-02-28 15:30:00,44.46,44.46,44.4,44.41,33007.0,44.2608,44.2608,44.2011,44.2111,33007.0
2024-02-28 15:35:00,44.41,44.43,44.39,44.41,35059.0,44.2111,44.231,44.1911,44.2111,35059.0
2024-02-28 15:40:00,44.41,44.44,44.37,44.38,74223.0,44.2111,44.2409,44.1712,44.1812,74223.0
2024-02-28 15:45:00,44.38,44.42,44.34,44.39,82254.0,44.1812,44.221,44.1414,44.1911,82254.0
2024-02-28 15:50:00,44.39,44.42,44.32,44.39,175023.0,44.1911,44.221,44.1215,44.1911,175023.0
2024-02-28 15:55:00,44.39,44.46,44.38,44.46,232801.0,44.1911,44.2608,44.1812,44.2608,232801.0
2024-02-29 09:30:00,45.35,45.64,45.13,45.18,462287.0,45.1468,45.4356,44.9278,44.9776,462287.0
2024-02-29 09:35:00,45.18,45.38,45.13,45.34,96592.0,44.9776,45.1767,44.9278,45.1369,96592.0
2024-02-29 09:40:00,45.34,45.39,45.2,45.23,111036.0,45.1369,45.1867,44.9975,45.0274,111036.0
2024-02-29 09:45:00,45.23,45.27,45.06,45.16,98835.0,45.0274,45.0672,44.8581,44.9577,98835.0
2024-02-29 09:50:00,45.15,45.18,45.06,45.07,73201.0,44.9477,44.9776,44.8581,44.8681,73201.0
2024-02-29 09:55:00,45.07,45.18,45.06,45.16,57174.0,44.8681,44.9776,44.8581,44.9577,57174.0
2024-02-29 10:00:00,45.16,45.16,45.05,45.07,96653.0,44.9577,44.9577,44.8482,44.8681,96653.0
2024-02-29 10:05:00,45.07,45.19,45.07,45.18,49541.0,44.8681,44.9876,44.8681,44.9776,49541.0
2024-02-29 10:10:00,45.17,45.19,45.06,45.06,55948.0,44.9677,44.9876,44.8581,44.8581,55948.0
2024-02-29 10:15:00,45.05,45.06,44.99,45.02,53084.0,44.8482,44.8581,44.7885,44.8183,53084.0
2024-02-29 10:20:00,45.0,45.09,44.95,44.97,76066.0,44.7984,44.888,44.7486,44.7686,76066.0
2024-02-29 10:25:00,44.95,45.08,44.9,45.08,49113.0,44.7486,44.8781,44.6989,44.8781,49113.0
2024-02-29 10:30:00,45.08,45.1,44.81,44.82,51984.0,44.8781,44.898,44.6093,44.6192,51984.0
2024-02-29 10:35:00,44.82,44.89,44.78,44.8,82247.0,44.6192,44.6889,44.5794,44.5993,82247.0
2024-02-29 10:40:00,44.8,44.83,44.75,44.8,70922.0,44.5993,44.6292,44.5495,44.5993,70922.0
2024-02-29 10:45:00,44.79,44.8,44.68,44.74,40818.0,44.5894,44.5993,44.4799,44.5396,40818.0
2024-02-29 10:50:00,44.73,44.73,44.62,44.63,16673.0,44.5296,44.5296,44.4201,44.4301,16673.0
2024-02-29 10:55:00,44.62,44.73,44.62,44.71,32387.0,44.4201,44.5296,44.4201,44.5097,32387.0
2024-02-29 11:00:00,44.71,44.81,44.66,44.8,26757.0,44.5097,44.6093,44.4599,44.5993,26757.0
2024-02-29 11:05:00,44.81,44.83,44.71,44.77,67798.0,44.6093,44.6292,44.5097,44.5694,67798.0
2024-02-29 11:10:00,44.77,44.78,44.72,44.75,33335.0,44.5694,44.5794,44.5197,44.5495,33335.0
2024-02-29 11:15:00,44.75,44.78,44.7,44.75,28921.0,44.5495,44.5794,44.4998,44.5495,28921.0
2024-02-29 11:20:00,44.75,44.75,44.65,44.71,33443.0,44.5495,44.5495,44.45,44.5097,33443.0
2024-02-29 11:25:00,44.71,44.72,44.65,44.68,23481.0,44.5097,44.5197,44.45,44.4799,23481.0
2024-02-29 11:30:00,44.67,44.68,44.59,44.6,18780.0,44.4699,44.4799,44.3903,44.4002,18780.0
2024-02-29 11:35:00,44.61,44.61,44.53,44.54,17252.0,44.4102,44.4102,44.3305,44.3405,17252.0
2024-02-29 11:40:00,44.54,44.56,44.47,44.5,32965.0,44.3405,44.3604,44.2708,44.3007,32965.0
2024-02-29 11:45:00,44.49,44.5,44.44,44.48,19451.0,44.2907,44.3007,44.2409,44.2807,19451.0
2024-02-29 11:50:00,44.49,44.65,44.48,44.65,24697.0,44.2907,44.45,44.2807,44.45,24697.0
2024-02-29 11:55:00,44.65,44.66,44.61,44.63,12085.0,44.45,44.4599,44.4102,44.4301,12085.0
2024-02-29 12:00:00,44.64,44.67,44.62,44.64,12657.0,44.44,44.4699,44.4201,44.44,12657.0
2024-02-29 12:05:00,44.64,44.65,44.57,44.63,20902.0,44.44,44.45,44.3703,44.4301,20902.0
2024-02-29 12:10:00,44.63,44.63,44.58,44.58,15650.0,44.4301,44.4301,44.3803,44.3803,15650.0
2024-02-29 12:15:00,44.58,44.59,44.53,44.54,12600.0,44.3803,44.3903,44.3305,44.3405,12600.0
2024-02-29 12:20:00,44.54,44.54,44.51,44.52,18455.0,44.3405,44.3405,44.3106,44.3206,18455.0
2024-02-29 12:25:00,44.53,44.53,44.48,44.48,16785.0,44.3305,44.3305,44.2807,44.2807,16785.0
2024-02-29 12:30:00,44.48,44.48,44.46,44.47,23183.0,44.2807,44.2807,44.2608,44.2708,23183.0
2024-02-29 12:35:00,44.47,44.48,44.45,44.46,27845.0,44.2708,44.2807,44.2509,44.2608,27845.0
2024-02-29 12:40:00,44.46,44.47,44.43,44.44,21313.0,44.2608,44.2708,44.231,44.2409,21313.0
2024-02-29 12:45:00,44.44,44.49,44.42,44.44,27191.0,44.2409,44.2907,44.221,44.2409,27191.0
2024-02-29 12:50:00,44.45,44.48,44.44,44.46,14901.0,44.2509,44.2807,44.2409,44.2608,14901.0
2024-02-29 12:55:00,44.46,44.48,44.43,44.43,31629.0,44.2608,44.2807,44.231,44.231,31629.0
2024-02-29 13:00:00,44.44,44.44,44.39,44.44,27379.0,44.2409,44.2409,44.1911,44.2409,27379.0
2024-02-29 13:05:00,44.44,44.45,44.41,44.43,15212.0,44.2409,44.2509,44.2111,44.231,15212.0
2024-02-29 13:10:00,44.44,44.5,44.43,44.46,35168.0,44.2409,44.3007,44.231,44.2608,35168.0
2024-02-29 13:15:00,44.46,44.61,44.46,44.61,23648.0,44.2608,44.4102,44.2608,44.4102,23648.0
2024-02-29 13:20:00,44.61,44.64,44.58,44.62,20192.0,44.4102,44.44,44.3803,44.4201,20192.0
2024-02-29 13:25:00,44.63,44.64,44.58,44.61,25589.0,44.4301,44.44,44.3803,44.4102,25589.0
2024-02-29 13:30:00,44.62,44.66,44.6,44.63,27152.0,44.4201,44.4599,44.4002,44.4301,27152.0
2024-02-29 13:35:00,44.63,44.69,44.61,44.67,25199.0,44.4301,44.4898,44.4102,44.4699,25199.0
2024-02-29 13:40:00,44.68,44.68,44.62,44.64,23837.0,44.4799,44.4799,44.4201,44.44,23837.0
2024-02-29 13:45:00,44.65,44.66,44.61,44.65,14901.0,44.45,44.4599,44.4102,44.45,14901.0
2024-02-29 13:50:00,44.65,44.65,44.61,44.65,23881.0,44.45,44.45,44.4102,44.45,23881.0
2024-02-29 13:55:00,44.65,44.67,44.63,44.65,25089.0,44.45,44.4699,44.4301,44.45,25089.0
2024-02-29 14:00:00,44.65,44.68,44.64,44.66,36159.0,44.45,44.4799,44.44,44.4599,36159.0
2024-02-29 14:05:00,44.66,44.68,44.64,44.66,50338.0,44.4599,44.4799,44.44,44.4599,50338.0
2024-02-29 14:10:00,44.67,44.71,44.65,44.68,120526.0,44.4699,44.5097,44.45,44.4799,120526.0
2024-02-29 14:15:00,44.68,44.68,44.59,44.61,25302.0,44.4799,44.4799,44.3903,44.4102,25302.0
2024-02-29 14:20:00,44.6,44.6,44.51,44.53,24962.0,44.4002,44.4002,44.3106,44.3305,24962.0
2024-02-29 14:25:00,44.53,44.57,44.51,44.55,36446.0,44.3305,44.3703,44.3106,44.3504,36446.0
2024-02-29 14:30:00,44.55,44.57,44.53,44.54,18453.0,44.3504,44.3703,44.3305,44.3405,18453.0
2024-02-29 14:35:00,44.53,44.56,44.52,44.55,24062.0,44.3305,44.3604,44.3206,44.3504,24062.0
2024-02-29 14:40:00,44.55,44.56,44.51,44.52,17305.0,44.3504,44.3604,44.3106,44.3206,17305.0
2024-02-29 14:45:00,44.52,44.58,44.5,44.58,35386.0,44.3206,44.3803,44.3007,44.3803,35386.0
2024-02-29 14:50:00,44.58,44.6,44.54,44.55,21237.0,44.3803,44.4002,44.3405,44.3504,21237.0
2024-02-29 14:55:00,44.55,44.55,44.52,44.54,17760.0,44.3504,44.3504,44.3206,44.3405,17760.0
2024-02-29 15:00:00,44.55,44.6,44.51,44.59,44021.0,44.3504,44.4002,44.3106,44.3903,44021.0
2024-02-29 15:05:00,44.59,44.59,44.51,44.52,16409.0,44.3903,44.3903,44.3106,44.3206,16409.0
2024-02-29 15:10:00,44.52,44.53,44.5,44.52,28896.0,44.3206,44.3305,44.3007,44.3206,28896.0
2024-02-29 15:15:00,44.51,44.52,44.5,44.51,29113.0,44.3106,44.3206,44.3007,44.3106,29113.0
2024-02-29 15:20:00,44.51,44.53,44.5,44.52,36163.0,44.3106,44.3305,44.3007,44.3206,36163.0
2024-02-29 15:25:00,44.52,44.56,44.49,44.54,47220.0,44.3206,44.3604,44.2907,44.3405,47220.0
2024-02-29 15:30:00,44.53,44.59,44.53,44.57,45832.0,44.3305,44.3903,44.3305,44.3703,45832.0
2024-02-29 15:35:00,44.57,44.59,44.56,44.58,67338.0,44.3703,44.3903,44.3604,44.3803,67338.0
2024-02-29 15:40:00,44.58,44.58,44.5,44.51,67039.0,44.3803,44.3803,44.3007,44.3106,67039.0
2024-02-29 15:45:00,44.51,44.54,44.46,44.47,119948.0,44.3106,44.3405,44.2608,44.2708,119948.0
2024-02-29 15:50:00,44.47,44.5,44.41,44.45,201724.0,44.2708,44.3007,44.2111,44.2509,201724.0
2024-02-29 15:55:00,44.44,44.54,44.44,44.48,414989.0,44.2409,44.3405,44.2409,44.2807,414989.0
2024-03-01 09:30:00,45.03,45.74,45.02,45.1,310642.0,44.8283,45.5351,44.8183,44.898,310642.0
2024-03-01 09:35:00,45.07,45.2,45.06,45.12,55599.0,44.8681,44.9975,44.8581,44.9179,55599.0
2024-03-01 09:40:00,45.15,45.2,45.07,45.17,31004.0,44.9477,44.9975,44.8681,44.9677,31004.0
2024-03-01 09:45:00,45.17,45.3,45.12,45.22,59490.0,44.9677,45.0971,44.9179,45.0174,59490.0
2024-03-01 09:50:00,45.22,45.25,45.07,45.08,101036.0,45.0174,45.0473,44.8681,44.8781,101036.0
2024-03-01 09:55:00,45.08,45.27,45.07,45.23,67015.0,44.8781,45.0672,44.8681,45.0274,67015.0
2024-03-01 10:00:00,45.26,45.27,45.08,45.11,32991.0,45.0573,45.0672,44.8781,44.9079,32991.0
2024-03-01 10:05:00,45.12,45.19,45.08,45.17,34188.0,44.9179,44.9876,44.8781,44.9677,34188.0
2024-03-01 10:10:00,45.17,45.2,45.11,45.18,36937.0,44.9677,44.9975,44.9079,44.9776,36937.0
2024-03-01 10:15:00,45.19,45.24,45.13,45.14,38169.0,44.9876,45.0373,44.9278,44.9378,38169.0
2024-03-01 10:20:00,45.15,45.18,45.13,45.14,22425.0,44.9477,44.9776,44.9278,44.9378,22425.0
2024-03-01 10:25:00,45.15,45.16,45.1,45.16,25999.0,44.9477,44.9577,44.898,44.9577,25999.0
2024-03-01 10:30:00,45.17,45.2,45.1,45.17,35101.0,44.9677,44.9975,44.898,44.9677,35101.0
2024-03-01 10:35:00,45.18,45.2,45.13,45.15,25366.0,44.9776,44.9975,44.9278,44.9477,25366.0
2024-03-01 10:40:00,45.16,45.18,45.14,45.18,13988.0,44.9577,44.9776,44.9378,44.9776,13988.0
2024-03-01 10:45:00,45.18,45.19,45.14,45.16,21146.0,44.9776,44.9876,44.9378,44.9577,21146.0
2024-03-01 10:50:00,45.17,45.19,45.1,45.12,19169.0,44.9677,44.9876,44.898,44.9179,19169.0
2024-03-01 10:55:00,45.12,45.16,45.11,45.14,23483.0,44.9179,44.9577,44.9079,44.9378,23483.0
2024-03-01 11:00:00,45.14,45.15,45.11,45.13,17946.0,44.9378,44.9477,44.9079,44.9278,17946.0
2024-03-01 11:05:00,45.12,45.13,45.06,45.07,13430.0,44.9179,44.9278,44.8581,44.8681,13430.0
2024-03-01 11:10:00,45.07,45.16,45.06,45.14,25583.0,44.8681,44.9577,44.8581,44.9378,25583.0
2024-03-01 11:15:00,45.13,45.14,45.06,45.06,24732.0,44.9278,44.9378,44.8581,44.8581,24732.0
2024-03-01 11:20:00,45.05,45.06,44.97,44.98,17114.0,44.8482,44.8581,44.7686,44.7785,17114.0
2024-03-01 11:25:00,44.97,44.97,44.9,44.91,16447.0,44.7686,44.7686,44.6989,44.7088,16447.0
2024-03-01 11:30:00,44.91,44.96,44.86,44.9,25509.0,44.7088,44.7586,44.659,44.6989,25509.0
2024-03-01 11:35:00,44.91,44.91,44.83,44.86,7562.0,44.7088,44.7088,44.6292,44.659,7562.0
2024-03-01 11:40:00,44.87,44.89,44.85,44.89,12409.0,44.669,44.6889,44.6491,44.6889,12409.0
2024-03-01 11:45:00,44.89,44.92,44.86,44.91,12293.0,44.6889,44.7188,44.659,44.7088,12293.0
2024-03-01 11:50:00,44.91,44.98,44.91,44.96,13380.0,44.7088,44.7785,44.7088,44.7586,13380.0
2024-03-01 11:55:00,44.96,44.96,44.91,44.93,12469.0,44.7586,44.7586,44.7088,44.7287,12469.0
2024-03-01 12:00:00,44.93,45.01,44.91,45.01,16802.0,44.7287,44.8084,44.7088,44.8084,16802.0
2024-03-01 12:05:00,45.01,45.01,44.96,44.99,34147.0,44.8084,44.8084,44.7586,44.7885,34147.0
2024-03-01 12:10:00,44.99,45.01,44.98,45.01,21490.0,44.7885,44.8084,44.7785,44.8084,21490.0
2024-03-01 12:15:00,45.02,45.03,45.0,45.03,15040.0,44.8183,44.8283,44.7984,44.8283,15040.0
2024-03-01 12:20:00,45.03,45.1,45.02,45.09,18271.0,44.8283,44.898,44.8183,44.888,18271.0
2024-03-01 12:25:00,45.09,45.12,45.06,45.11,22817.0,44.888,44.9179,44.8581,44.9079,22817.0
2024-03-01 12:30:00,45.12,45.12,45.07,45.08,14195.0,44.9179,44.9179,44.8681,44.8781,14195.0
2024-03-01 12:35:00,45.08,45.12,45.07,45.1,16101.0,44.8781,44.9179,44.8681,44.898,16101.0
2024-03-01 12:40:00,45.1,45.14,45.1,45.14,7362.0,44.898,44.9378,44.898,44.9378,7362.0
2024-03-01 12:45:00,45.14,45.14,45.11,45.12,17368.0,44.9378,44.9378,44.9079,44.9179,17368.0
2024-03-01 12:50:00,45.12,45.13,45.1,45.12,7679.0,44.9179,44.9278,44.898,44.9179,7679.0
2024-03-01 12:55:00,45.12,45.16,45.11,45.12,12009.0,44.9179,44.9577,44.9079,44.9179,12009.0
2024-03-01 13:00:00,45.12,45.13,45.09,45.09,11340.0,44.9179,44.9278,44.888,44.888,11340.0
2024-03-01 13:05:00,45.09,45.1,45.0,45.09,24007.0,44.888,44.898,44.7984,44.888,24007.0
2024-03-01 13:10:00,45.09,45.12,45.08,45.11,10315.0,44.888,44.9179,44.8781,44.9079,10315.0
2024-03-01 13:15:00,45.11,45.14,45.1,45.13,15620.0,44.9079,44.9378,44.898,44.9278,15620.0
2024-03-01 13:20:00,45.13,45.23,45.12,45.2,30514.0,44.9278,45.0274,44.9179,44.9975,30514.0
2024-03-01 13:25:00,45.2,45.21,45.16,45.17,19852.0,44.9975,45.0075,44.9577,44.9677,19852.0
2024-03-01 13:30:00,45.18,45.19,45.17,45.19,5835.0,44.9776,44.9876,44.9677,44.9876,5835.0
2024-03-01 13:35:00,45.18,45.19,45.13,45.16,34577.0,44.9776,44.9876,44.9278,44.9577,34577.0
2024-03-01 13:40:00,45.16,45.16,45.11,45.13,7808.0,44.9577,44.9577,44.9079,44.9278,7808.0
2024-03-01 13:45:00,45.13,45.15,45.09,45.15,17762.0,44.9278,44.9477,44.888,44.9477,17762.0
2024-03-01 13:50:00,45.14,45.16,45.14,45.15,9218.0,44.9378,44.9577,44.9378,44.9477,9218.0
2024-03-01 13:55:00,45.15,45.17,45.13,45.14,16940.0,44.9477,44.9677,44.9278,44.9378,16940.0
2024-03-01 14:00:00,45.14,45.16,45.13,45.15,8185.0,44.9378,44.9577,44.9278,44.9477,8185.0
2024-03-01 14:05:00,45.15,45.21,45.14,45.21,20541.0,44.9477,45.0075,44.9378,45.0075,20541.0
2024-03-01 14:10:00,45.2,45.21,45.16,45.2,12780.0,44.9975,45.0075,44.9577,44.9975,12780.0
2024-03-01 14:15:00,45.2,45.21,45.18,45.19,14198.0,44.9975,45.0075,44.9776,44.9876,14198.0
2024-03-01 14:20:00,45.19,45.2,45.09,45.09,43491.0,44.9876,44.9975,44.888,44.888,43491.0
2024-03-01 14:25:00,45.09,45.1,45.06,45.06,14162.0,44.888,44.898,44.8581,44.8581,14162.0
2024-03-01 14:30:00,45.06,45.08,45.02,45.02,12718.0,44.8581,44.8781,44.8183,44.8183,12718.0
2024-03-01 14:35:00,45.03,45.03,45.0,45.01,13203.0,44.8283,44.8283,44.7984,44.8084,13203.0
2024-03-01 14:40:00,45.01,45.01,44.98,44.98,16205.0,44.8084,44.8084,44.7785,44.7785,16205.0
2024-03-01 14:45:00,44.98,45.03,44.96,45.02,30586.0,44.7785,44.8283,44.7586,44.8183,30586.0
2024-03-01 14:50:00,45.02,45.04,45.01,45.01,13394.0,44.8183,44.8382,44.8084,44.8084,13394.0
2024-03-01 14:55:00,45.02,45.03,45.0,45.01,16274.0,44.8183,44.8283,44.7984,44.8084,16274.0
2024-03-01 15:00:00,45.01,45.01,44.94,44.95,22581.0,44.8084,44.8084,44.7387,44.7486,22581.0
2024-03-01 15:05:00,44.95,44.97,44.94,44.96,15036.0,44.7486,44.7686,44.7387,44.7586,15036.0
2024-03-01 15:10:00,44.96,44.96,44.92,44.96,17634.0,44.7586,44.7586,44.7188,44.7586,17634.0
2024-03-01 15:15:00,44.96,44.97,44.94,44.96,15401.0,44.7586,44.7686,44.7387,44.7586,15401.0
2024-03-01 15:20:00,44.97,45.02,44.96,44.98,34592.0,44.7686,44.8183,44.7586,44.7785,34592.0
2024-03-01 15:25:00,44.99,45.0,44.96,44.98,13676.0,44.7885,44.7984,44.7586,44.7785,13676.0
2024-03-01 15:30:00,44.98,44.98,44.89,44.89,25800.0,44.7785,44.7785,44.6889,44.6889,25800.0
2024-03-01 15:35:00,44.89,44.91,44.87,44.9,34139.0,44.6889,44.7088,44.669,44.6989,34139.0
2024-03-01 15:40:00,44.9,44.93,44.88,44.9,48081.0,44.6989,44.7287,44.679,44.6989,48081.0
2024-03-01 15:45:00,44.9,44.91,44.83,44.84,55853.0,44.6989,44.7088,44.6292,44.6391,55853.0
2024-03-01 15:50:00,44.84,44.88,44.82,44.88,87194.0,44.6391,44.679,44.6192,44.679,87194.0
2024-03-01 15:55:00,44.88,44.92,44.87,44.89,160917.0,44.679,44.7188,44.669,44.6889,160917.0
2024-03-04 09:30:00,44.2,44.28,43.61,43.61,189768.0,44.002,44.0816,43.4146,43.4146,189768.0
2024-03-04 09:35:00,43.64,43.67,43.08,43.09,228173.0,43.4445,43.4744,42.887,42.897,228173.0
2024-03-04 09:40:00,43.09,43.25,42.99,43.09,204854.0,42.897,43.0563,42.7974,42.897,204854.0
2024-03-04 09:45:00,43.09,43.15,42.95,42.97,105306.0,42.897,42.9567,42.7576,42.7775,105306.0
2024-03-04 09:50:00,42.99,43.07,42.83,42.84,77333.0,42.7974,42.8771,42.6381,42.6481,77333.0
2024-03-04 09:55:00,42.83,42.86,42.68,42.83,64388.0,42.6381,42.668,42.4888,42.6381,64388.0
2024-03-04 10:00:00,42.81,42.94,42.69,42.84,151374.0,42.6182,42.7476,42.4988,42.6481,151374.0
2024-03-04 10:05:00,42.85,42.93,42.69,42.76,67870.0,42.658,42.7377,42.4988,42.5685,67870.0
2024-03-04 10:10:00,42.77,42.9,42.71,42.75,71584.0,42.5784,42.7078,42.5187,42.5585,71584.0
2024-03-04 10:15:00,42.74,42.77,42.66,42.72,42646.0,42.5485,42.5784,42.4689,42.5286,42646.0
2024-03-04 10:20:00,42.72,42.85,42.7,42.74,61630.0,42.5286,42.658,42.5087,42.5485,61630.0
2024-03-04 10:25:00,42.75,42.86,42.73,42.85,58215.0,42.5585,42.668,42.5386,42.658,58215.0
2024-03-04 10:30:00,42.84,42.9,42.81,42.87,60147.0,42.6481,42.7078,42.6182,42.678,60147.0
2024-03-04 10:35:00,42.87,42.91,42.86,42.89,111509.0,42.678,42.7178,42.668,42.6979,111509.0
2024-03-04 10:40:00,42.89,42.9,42.83,42.86,43415.0,42.6979,42.7078,42.6381,42.668,43415.0
2024-03-04 10:45:00,42.85,42.9,42.8,42.87,99033.0,42.658,42.7078,42.6083,42.678,99033.0
2024-03-04 10:50:00,42.87,42.87,42.7,42.75,34946.0,42.678,42.678,42.5087,42.5585,34946.0
2024-03-04 10:55:00,42.75,42.83,42.72,42.82,37480.0,42.5585,42.6381,42.5286,42.6282,37480.0
2024-03-04 11:00:00,42.81,42.83,42.72,42.77,99456.0,42.6182,42.6381,42.5286,42.5784,99456.0
2024-03-04 11:05:00,42.76,42.76,42.62,42.71,65303.0,42.5685,42.5685,42.4291,42.5187,65303.0
2024-03-04 11:10:00,42.71,42.75,42.67,42.69,84180.0,42.5187,42.5585,42.4789,42.4988,84180.0
2024-03-04 11:15:00,42.7,42.72,42.66,42.7,38524.0,42.5087,42.5286,42.4689,42.5087,38524.0
2024-03-04 11:20:00,42.71,42.75,42.69,42.71,35204.0,42.5187,42.5585,42.4988,42.5187,35204.0
2024-03-04 11:25:00,42.72,42.74,42.67,42.73,25662.0,42.5286,42.5485,42.4789,42.5386,25662.0
2024-03-04 11:30:00,42.73,42.77,42.71,42.77,50354.0,42.5386,42.5784,42.5187,42.5784,50354.0
2024-03-04 11:35:00,42.77,42.82,42.76,42.76,33594.0,42.5784,42.6282,42.5685,42.5685,33594.0
2024-03-04 11:40:00,42.76,42.77,42.71,42.73,17980.0,42.5685,42.5784,42.5187,42.5386,17980.0
2024-03-04 11:45:00,42.73,42.76,42.68,42.72,32706.0,42.5386,42.5685,42.4888,42.5286,32706.0
2024-03-04 11:50:00,42.72,42.82,42.69,42.8,33046.0,42.5286,42.6282,42.4988,42.6083,33046.0
2024-03-04 11:55:00,42.8,42.81,42.75,42.79,20633.0,42.6083,42.6182,42.5585,42.5983,20633.0
2024-03-04 12:00:00,42.79,42.86,42.79,42.82,33540.0,42.5983,42.668,42.5983,42.6282,33540.0
2024-03-04 12:05:00,42.82,42.86,42.79,42.8,15546.0,42.6282,42.668,42.5983,42.6083,15546.0
2024-03-04 12:10:00,42.81,42.86,42.8,42.86,20585.0,42.6182,42.668,42.6083,42.668,20585.0
2024-03-04 12:15:00,42.86,42.9,42.85,42.89,18497.0,42.668,42.7078,42.658,42.6979,18497.0
2024-03-04 12:20:00,42.89,42.89,42.78,42.78,22779.0,42.6979,42.6979,42.5884,42.5884,22779.0
2024-03-04 12:25:00,42.79,42.84,42.78,42.8,29576.0,42.5983,42.6481,42.5884,42.6083,29576.0
2024-03-04 12:30:00,42.79,42.82,42.77,42.8,17639.0,42.5983,42.6282,42.5784,42.6083,17639.0
2024-03-04 12:35:00,42.8,42.81,42.75,42.8,15886.0,42.6083,42.6182,42.5585,42.6083,15886.0
2024-03-04 12:40:00,42.8,42.85,42.8,42.81,23393.0,42.6083,42.658,42.6083,42.6182,23393.0
2024-03-04 12:45:00,42.82,42.82,42.72,42.73,26080.0,42.6282,42.6282,42.5286,42.5386,26080.0
2024-03-04 12:50:00,42.73,42.74,42.7,42.73,13191.0,42.5386,42.5485,42.5087,42.5386,13191.0
2024-03-04 12:55:00,42.72,42.72,42.65,42.66,16366.0,42.5286,42.5286,42.4589,42.4689,16366.0
2024-03-04 13:00:00,42.66,42.7,42.65,42.68,14770.0,42.4689,42.5087,42.4589,42.4888,14770.0
2024-03-04 13:05:00,42.67,42.68,42.62,42.64,17491.0,42.4789,42.4888,42.4291,42.449,17491.0
2024-03-04 13:10:00,42.63,42.66,42.63,42.65,18699.0,42.439,42.4689,42.439,42.4589,18699.0
2024-03-04 13:15:00,42.64,42.65,42.61,42.65,14295.0,42.449,42.4589,42.4191,42.4589,14295.0
2024-03-04 13:20:00,42.65,42.66,42.63,42.65,15020.0,42.4589,42.4689,42.439,42.4589,15020.0
2024-03-04 13:25:00,42.65,42.7,42.64,42.66,13406.0,42.4589,42.5087,42.449,42.4689,13406.0
2024-03-04 13:30:00,42.66,42.67,42.64,42.64,10360.0,42.4689,42.4789,42.449,42.449,10360.0
2024-03-04 13:35:00,42.65,42.69,42.64,42.65,13128.0,42.4589,42.4988,42.449,42.4589,13128.0
2024-03-04 13:40:00,42.64,42.68,42.63,42.67,22640.0,42.449,42.4888,42.439,42.4789,22640.0
2024-03-04 13:45:00,42.66,42.7,42.66,42.7,14114.0,42.4689,42.5087,42.4689,42.5087,14114.0
2024-03-04 13:50:00,42.7,42.7,42.65,42.66,25285.0,42.5087,42.5087,42.4589,42.4689,25285.0
2024-03-04 13:55:00,42.66,42.72,42.66,42.71,54263.0,42.4689,42.5286,42.4689,42.5187,54263.0
2024-03-04 14:00:00,42.71,42.77,42.68,42.75,59983.0,42.5187,42.5784,42.4888,42.5585,59983.0
2024-03-04 14:05:00,42.75,42.76,42.65,42.65,31821.0,42.5585,42.5685,42.4589,42.4589,31821.0
2024-03-04 14:10:00,42.65,42.66,42.63,42.64,23752.0,42.4589,42.4689,42.439,42.449,23752.0
2024-03-04 14:15:00,42.63,42.63,42.55,42.55,40124.0,42.439,42.439,42.3594,42.3594,40124.0
2024-03-04 14:20:00,42.55,42.6,42.53,42.59,22995.0,42.3594,42.4092,42.3395,42.3992,22995.0
2024-03-04 14:25:00,42.59,42.65,42.57,42.58,26660.0,42.3992,42.4589,42.3793,42.3893,26660.0
2024-03-04 14:30:00,42.58,42.62,42.56,42.59,32010.0,42.3893,42.4291,42.3693,42.3992,32010.0
2024-03-04 14:35:00,42.59,42.64,42.57,42.64,26587.0,42.3992,42.449,42.3793,42.449,26587.0
2024-03-04 14:40:00,42.64,42.66,42.62,42.63,24427.0,42.449,42.4689,42.4291,42.439,24427.0
2024-03-04 14:45:00,42.62,42.64,42.62,42.63,16241.0,42.4291,42.449,42.4291,42.439,16241.0
2024-03-04 14:50:00,42.62,42.69,42.6,42.69,36620.0,42.4291,42.4988,42.4092,42.4988,36620.0
2024-03-04 14:55:00,42.69,42.8,42.68,42.78,30865.0,42.4988,42.6083,42.4888,42.5884,30865.0
2024-03-04 15:00:00,42.79,42.88,42.79,42.82,44931.0,42.5983,42.6879,42.5983,42.6282,44931.0
2024-03-04 15:05:00,42.82,42.85,42.81,42.84,34192.0,42.6282,42.658,42.6182,42.6481,34192.0
2024-03-04 15:10:00,42.84,42.84,42.73,42.77,34486.0,42.6481,42.6481,42.5386,42.5784,34486.0
2024-03-04 15:15:00,42.77,42.78,42.73,42.77,22823.0,42.5784,42.5884,42.5386,42.5784,22823.0
2024-03-04 15:20:00,42.77,42.8,42.75,42.76,45148.0,42.5784,42.6083,42.5585,42.5685,45148.0
2024-03-04 15:25:00,42.76,42.8,42.74,42.77,32229.0,42.5685,42.6083,42.5485,42.5784,32229.0
2024-03-04 15:30:00,42.77,42.78,42.68,42.68,55510.0,42.5784,42.5884,42.4888,42.4888,55510.0
2024-03-04 15:35:00,42.68,42.73,42.64,42.73,47294.0,42.4888,42.5386,42.449,42.5386,47294.0
2024-03-04 15:40:00,42.73,42.73,42.67,42.72,64677.0,42.5386,42.5386,42.4789,42.5286,64677.0
2024-03-04 15:45:00,42.72,42.72,42.66,42.69,86110.0,42.5286,42.5286,42.4689,42.4988,86110.0
2024-03-04 15:50:00,42.69,42.7,42.63,42.64,207334.0,42.4988,42.5087,42.439,42.449,207334.0
2024-03-04 15:55:00,42.63,42.64,42.54,42.57,454891.0,42.439,42.449,42.3494,42.3793,454891.0
2024-03-05 09:30:00,42.15,42.37,42.08,42.23,92773.0,41.9612,42.1802,41.8915,42.0408,92773.0
2024-03-05 09:35:00,42.26,42.33,42.14,42.14,49984.0,42.0707,42.1404,41.9512,41.9512,49984.0
2024-03-05 09:40:00,42.14,42.21,42.05,42.16,70228.0,41.9512,42.0209,41.8616,41.9711,70228.0
2024-03-05 09:45:00,42.16,42.31,42.15,42.29,75958.0,41.9711,42.1205,41.9612,42.1006,75958.0
2024-03-05 09:50:00,42.29,42.4,42.29,42.36,37855.0,42.1006,42.2101,42.1006,42.1702,37855.0
2024-03-05 09:55:00,42.35,42.57,42.35,42.57,45531.0,42.1603,42.3793,42.1603,42.3793,45531.0
2024-03-05 10:00:00,42.57,42.74,42.57,42.63,50235.0,42.3793,42.5485,42.3793,42.439,50235.0
2024-03-05 10:05:00,42.63,42.7,42.56,42.64,36018.0,42.439,42.5087,42.3693,42.449,36018.0
2024-03-05 10:10:00,42.63,42.75,42.58,42.71,39365.0,42.439,42.5585,42.3893,42.5187,39365.0
2024-03-05 10:15:00,42.72,42.77,42.65,42.71,78476.0,42.5286,42.5784,42.4589,42.5187,78476.0
2024-03-05 10:20:00,42.72,42.74,42.52,42.52,56047.0,42.5286,42.5485,42.3295,42.3295,56047.0
2024-03-05 10:25:00,42.52,42.58,42.48,42.52,35304.0,42.3295,42.3893,42.2897,42.3295,35304.0
2024-03-05 10:30:00,42.51,42.66,42.49,42.66,31480.0,42.3196,42.4689,42.2997,42.4689,31480.0
2024-03-05 10:35:00,42.66,42.67,42.57,42.62,51759.0,42.4689,42.4789,42.3793,42.4291,51759.0
2024-03-05 10:40:00,42.61,42.64,42.56,42.6,79814.0,42.4191,42.449,42.3693,42.4092,79814.0
2024-03-05 10:45:00,42.61,42.64,42.55,42.56,120118.0,42.4191,42.449,42.3594,42.3693,120118.0
2024-03-05 10:50:00,42.55,42.6,42.46,42.47,46418.0,42.3594,42.4092,42.2698,42.2798,46418.0
2024-03-05 10:55:00,42.46,42.5,42.42,42.42,68634.0,42.2698,42.3096,42.23,42.23,68634.0
2024-03-05 11:00:00,42.43,42.46,42.34,42.34,46082.0,42.2399,42.2698,42.1503,42.1503,46082.0
2024-03-05 11:05:00,42.34,42.35,42.22,42.23,27923.0,42.1503,42.1603,42.0309,42.0408,27923.0
2024-03-05 11:10:00,42.23,42.24,42.14,42.2,48480.0,42.0408,42.0508,41.9512,42.011,48480.0
2024-03-05 11:15:00,42.2,42.23,42.12,42.18,53266.0,42.011,42.0408,41.9313,41.991,53266.0
2024-03-05 11:20:00,42.19,42.31,42.12,42.31,171321.0,42.001,42.1205,41.9313,42.1205,171321.0
2024-03-05 11:25:00,42.3,42.32,42.23,42.25,42908.0,42.1105,42.1304,42.0408,42.0607,42908.0
2024-03-05 11:30:00,42.25,42.36,42.25,42.36,22058.0,42.0607,42.1702,42.0607,42.1702,22058.0
2024-03-05 11:35:00,42.36,42.38,42.32,42.37,5943.0,42.1702,42.1902,42.1304,42.1802,5943.0
2024-03-05 11:40:00,42.37,42.38,42.33,42.34,10258.0,42.1802,42.1902,42.1404,42.1503,10258.0
2024-03-05 11:45:00,42.33,42.33,42.25,42.27,7462.0,42.1404,42.1404,42.0607,42.0806,7462.0
2024-03-05 11:50:00,42.28,42.3,42.22,42.23,8402.0,42.0906,42.1105,42.0309,42.0408,8402.0
2024-03-05 11:55:00,42.23,42.29,42.21,42.26,16097.0,42.0408,42.1006,42.0209,42.0707,16097.0
2024-03-05 12:00:00,42.26,42.27,42.23,42.27,11996.0,42.0707,42.0806,42.0408,42.0806,11996.0
2024-03-05 12:05:00,42.26,42.27,42.24,42.27,28335.0,42.0707,42.0806,42.0508,42.0806,28335.0
2024-03-05 12:10:00,42.27,42.33,42.26,42.29,17496.0,42.0806,42.1404,42.0707,42.1006,17496.0
2024-03-05 12:15:00,42.29,42.36,42.29,42.34,18451.0,42.1006,42.1702,42.1006,42.1503,18451.0
2024-03-05 12:20:00,42.34,42.38,42.32,42.34,8677.0,42.1503,42.1902,42.1304,42.1503,8677.0
2024-03-05 12:25:00,42.34,42.36,42.33,42.36,5109.0,42.1503,42.1702,42.1404,42.1702,5109.0
2024-03-05 12:30:00,42.35,42.39,42.3,42.36,27168.0,42.1603,42.2001,42.1105,42.1702,27168.0
2024-03-05 12:35:00,42.36,42.36,42.3,42.3,10027.0,42.1702,42.1702,42.1105,42.1105,10027.0
2024-03-05 12:40:00,42.3,42.35,42.29,42.3,14294.0,42.1105,42.1603,42.1006,42.1105,14294.0
2024-03-05 12:45:00,42.3,42.33,42.26,42.27,10617.0,42.1105,42.1404,42.0707,42.0806,10617.0
2024-03-05 12:50:00,42.27,42.35,42.27,42.33,25290.0,42.0806,42.1603,42.0806,42.1404,25290.0
2024-03-05 12:55:00,42.32,42.33,42.28,42.29,14974.0,42.1304,42.1404,42.0906,42.1006,14974.0
2024-03-05 13:00:00,42.28,42.28,42.24,42.27,8383.0,42.0906,42.0906,42.0508,42.0806,8383.0
2024-03-05 13:05:00,42.27,42.31,42.23,42.25,21999.0,42.0806,42.1205,42.0408,42.0607,21999.0
2024-03-05 13:10:00,42.25,42.29,42.25,42.27,6084.0,42.0607,42.1006,42.0607,42.0806,6084.0
2024-03-05 13:15:00,42.27,42.27,42.22,42.22,12653.0,42.0806,42.0806,42.0309,42.0309,12653.0
2024-03-05 13:20:00,42.23,42.27,42.22,42.26,9714.0,42.0408,42.0806,42.0309,42.0707,9714.0
2024-03-05 13:25:00,42.26,42.3,42.25,42.3,7452.0,42.0707,42.1105,42.0607,42.1105,7452.0
2024-03-05 13:30:00,42.29,42.33,42.28,42.33,8797.0,42.1006,42.1404,42.0906,42.1404,8797.0
2024-03-05 13:35:00,42.33,42.33,42.27,42.3,12336.0,42.1404,42.1404,42.0806,42.1105,12336.0
2024-03-05 13:40:00,42.3,42.3,42.24,42.25,9245.0,42.1105,42.1105,42.0508,42.0607,9245.0
2024-03-05 13:45:00,42.25,42.3,42.24,42.29,7298.0,42.0607,42.1105,42.0508,42.1006,7298.0
2024-03-05 13:50:00,42.29,42.3,42.25,42.26,7788.0,42.1006,42.1105,42.0607,42.0707,7788.0
2024-03-05 13:55:00,42.25,42.25,42.22,42.24,9880.0,42.0607,42.0607,42.0309,42.0508,9880.0
2024-03-05 14:00:00,42.23,42.24,42.21,42.23,9925.0,42.0408,42.0508,42.0209,42.0408,9925.0
2024-03-05 14:05:00,42.22,42.22,42.18,42.21,9411.0,42.0309,42.0309,41.991,42.0209,9411.0
2024-03-05 14:10:00,42.2,42.23,42.19,42.2,11914.0,42.011,42.0408,42.001,42.011,11914.0
2024-03-05 14:15:00,42.21,42.23,42.19,42.19,7453.0,42.0209,42.0408,42.001,42.001,7453.0
2024-03-05 14:20:00,42.19,42.2,42.15,42.19,17717.0,42.001,42.011,41.9612,42.001,17717.0
2024-03-05 14:25:00,42.19,42.2,42.16,42.16,21840.0,42.001,42.011,41.9711,41.9711,21840.0
2024-03-05 14:30:00,42.16,42.17,42.1,42.14,24395.0,41.9711,41.9811,41.9114,41.9512,24395.0
2024-03-05 14:35:00,42.14,42.17,42.12,42.15,11898.0,41.9512,41.9811,41.9313,41.9612,11898.0
2024-03-05 14:40:00,42.15,42.15,42.11,42.12,10651.0,41.9612,41.9612,41.9214,41.9313,10651.0
2024-03-05 14:45:00,42.11,42.14,42.06,42.08,32725.0,41.9214,41.9512,41.8716,41.8915,32725.0
2024-03-05 14:50:00,42.08,42.1,42.05,42.08,22860.0,41.8915,41.9114,41.8616,41.8915,22860.0
2024-03-05 14:55:00,42.07,42.1,42.06,42.09,13593.0,41.8815,41.9114,41.8716,41.9015,13593.0
2024-03-05 15:00:00,42.09,42.1,42.07,42.09,43666.0,41.9015,41.9114,41.8815,41.9015,43666.0
2024-03-05 15:05:00,42.1,42.17,42.1,42.16,23831.0,41.9114,41.9811,41.9114,41.9711,23831.0
2024-03-05 15:10:00,42.16,42.18,42.11,42.13,21571.0,41.9711,41.991,41.9214,41.9413,21571.0
2024-03-05 15:15:00,42.13,42.13,42.11,42.12,5740.0,41.9413,41.9413,41.9214,41.9313,5740.0
2024-03-05 15:20:00,42.13,42.16,42.11,42.16,15331.0,41.9413,41.9711,41.9214,41.9711,15331.0
2024-03-05 15:25:00,42.16,42.16,42.12,42.14,16240.0,41.9711,41.9711,41.9313,41.9512,16240.0
2024-03-05 15:30:00,42.13,42.14,42.1,42.11,21696.0,41.9413,41.9512,41.9114,41.9214,21696.0
2024-03-05 15:35:00,42.11,42.16,42.09,42.16,28207.0,41.9214,41.9711,41.9015,41.9711,28207.0
2024-03-05 15:40:00,42.15,42.16,42.11,42.14,24381.0,41.9612,41.9711,41.9214,41.9512,24381.0
2024-03-05 15:45:00,42.14,42.22,42.13,42.22,40513.0,41.9512,42.0309,41.9413,42.0309,40513.0
2024-03-05 15:50:00,42.22,42.25,42.14,42.18,148173.0,42.0309,42.0607,41.9512,41.991,148173.0
2024-03-05 15:55:00,42.18,42.29,42.17,42.28,344977.0,41.991,42.1006,41.9811,42.0906,344977.0
2024-03-06 09:30:00,43.12,43.63,43.12,43.41,134869.0,42.9268,43.4346,42.9268,43.2155,134869.0
2024-03-06 09:35:00,43.41,43.46,43.15,43.2,44216.0,43.2155,43.2653,42.9567,43.0065,44216.0
2024-03-06 09:40:00,43.19,43.21,43.11,43.13,56390.0,42.9965,43.0164,42.9169,42.9368,56390.0
2024-03-06 09:45:00,43.13,43.19,42.91,42.99,104092.0,42.9368,42.9965,42.7178,42.7974,104092.0
2024-03-06 09:50:00,42.96,43.1,42.9,43.07,102034.0,42.7676,42.9069,42.7078,42.8771,102034.0
2024-03-06 09:55:00,43.07,43.09,42.91,42.95,119513.0,42.8771,42.897,42.7178,42.7576,119513.0
2024-03-06 10:00:00,42.97,43.09,42.95,43.07,39484.0,42.7775,42.897,42.7576,42.8771,39484.0
2024-03-06 10:05:00,43.07,43.09,43.0,43.05,35000.0,42.8771,42.897,42.8074,42.8572,35000.0
2024-03-06 10:10:00,43.05,43.08,43.02,43.08,18295.0,42.8572,42.887,42.8273,42.887,18295.0
2024-03-06 10:15:00,43.08,43.18,43.07,43.09,20756.0,42.887,42.9866,42.8771,42.897,20756.0
2024-03-06 10:20:00,43.08,43.08,42.93,42.96,25665.0,42.887,42.887,42.7377,42.7676,25665.0
2024-03-06 10:25:00,42.97,42.98,42.88,42.89,9836.0,42.7775,42.7875,42.6879,42.6979,9836.0
2024-03-06 10:30:00,42.88,42.97,42.85,42.89,25266.0,42.6879,42.7775,42.658,42.6979,25266.0
2024-03-06 10:35:00,42.87,42.9,42.76,42.8,36251.0,42.678,42.7078,42.5685,42.6083,36251.0
2024-03-06 10:40:00,42.78,42.82,42.75,42.79,14531.0,42.5884,42.6282,42.5585,42.5983,14531.0
2024-03-06 10:45:00,42.79,42.82,42.76,42.8,18509.0,42.5983,42.6282,42.5685,42.6083,18509.0
2024-03-06 10:50:00,42.81,42.83,42.7,42.71,22978.0,42.6182,42.6381,42.5087,42.5187,22978.0
2024-03-06 10:55:00,42.71,42.77,42.7,42.71,17310.0,42.5187,42.5784,42.5087,42.5187,17310.0
2024-03-06 11:00:00,42.7,42.78,42.69,42.73,15503.0,42.5087,42.5884,42.4988,42.5386,15503.0
2024-03-06 11:05:00,42.73,42.77,42.68,42.76,13338.0,42.5386,42.5784,42.4888,42.5685,13338.0
2024-03-06 11:10:00,42.76,42.82,42.7,42.76,78022.0,42.5685,42.6282,42.5087,42.5685,78022.0
2024-03-06 11:15:00,42.76,42.8,42.71,42.77,28872.0,42.5685,42.6083,42.5187,42.5784,28872.0
2024-03-06 11:20:00,42.77,42.86,42.77,42.86,11964.0,42.5784,42.668,42.5784,42.668,11964.0
2024-03-06 11:25:00,42.86,43.0,42.85,43.0,38387.0,42.668,42.8074,42.658,42.8074,38387.0
2024-03-06 11:30:00,43.0,43.03,42.92,42.92,29500.0,42.8074,42.8372,42.7277,42.7277,29500.0
2024-03-06 11:35:00,42.92,42.98,42.89,42.96,43656.0,42.7277,42.7875,42.6979,42.7676,43656.0
2024-03-06 11:40:00,42.97,42.97,42.85,42.86,21872.0,42.7775,42.7775,42.658,42.668,21872.0
2024-03-06 11:45:00,42.86,42.88,42.82,42.87,13063.0,42.668,42.6879,42.6282,42.678,13063.0
2024-03-06 11:50:00,42.85,42.85,42.76,42.77,12975.0,42.658,42.658,42.5685,42.5784,12975.0
2024-03-06 11:55:00,42.77,42.83,42.77,42.83,9971.0,42.5784,42.6381,42.5784,42.6381,9971.0
2024-03-06 12:00:00,42.83,42.87,42.81,42.84,14335.0,42.6381,42.678,42.6182,42.6481,14335.0
2024-03-06 12:05:00,42.84,42.85,42.8,42.81,12646.0,42.6481,42.658,42.6083,42.6182,12646.0
2024-03-06 12:10:00,42.82,42.85,42.8,42.8,10512.0,42.6282,42.658,42.6083,42.6083,10512.0
2024-03-06 12:15:00,42.79,42.84,42.77,42.83,31221.0,42.5983,42.6481,42.5784,42.6381,31221.0
2024-03-06 12:20:00,42.82,42.82,42.77,42.78,12103.0,42.6282,42.6282,42.5784,42.5884,12103.0
2024-03-06 12:25:00,42.78,42.83,42.77,42.79,16363.0,42.5884,42.6381,42.5784,42.5983,16363.0
2024-03-06 12:30:00,42.8,42.82,42.75,42.77,9741.0,42.6083,42.6282,42.5585,42.5784,9741.0
2024-03-06 12:35:00,42.78,42.81,42.76,42.8,6497.0,42.5884,42.6182,42.5685,42.6083,6497.0
2024-03-06 12:40:00,42.81,42.85,42.8,42.81,11191.0,42.6182,42.658,42.6083,42.6182,11191.0
2024-03-06 12:45:00,42.81,42.82,42.73,42.75,39489.0,42.6182,42.6282,42.5386,42.5585,39489.0
2024-03-06 12:50:00,42.75,42.78,42.74,42.75,8193.0,42.5585,42.5884,42.5485,42.5585,8193.0
2024-03-06 12:55:00,42.76,42.77,42.72,42.75,11469.0,42.5685,42.5784,42.5286,42.5585,11469.0
2024-03-06 13:00:00,42.75,42.75,42.71,42.73,8133.0,42.5585,42.5585,42.5187,42.5386,8133.0
2024-03-06 13:05:00,42.73,42.89,42.73,42.89,26658.0,42.5386,42.6979,42.5386,42.6979,26658.0
2024-03-06 13:10:00,42.88,42.94,42.87,42.93,9836.0,42.6879,42.7476,42.678,42.7377,9836.0
2024-03-06 13:15:00,42.93,43.0,42.93,43.0,33516.0,42.7377,42.8074,42.7377,42.8074,33516.0
2024-03-06 13:20:00,43.0,43.05,42.99,43.02,29976.0,42.8074,42.8572,42.7974,42.8273,29976.0
2024-03-06 13:25:00,43.02,43.04,42.96,42.99,15813.0,42.8273,42.8472,42.7676,42.7974,15813.0
2024-03-06 13:30:00,42.99,43.01,42.92,42.94,39165.0,42.7974,42.8173,42.7277,42.7476,39165.0
2024-03-06 13:35:00,42.95,42.97,42.87,42.97,24990.0,42.7576,42.7775,42.678,42.7775,24990.0
2024-03-06 13:40:00,42.97,43.01,42.96,42.98,16365.0,42.7775,42.8173,42.7676,42.7875,16365.0
2024-03-06 13:45:00,42.97,43.01,42.93,42.93,25121.0,42.7775,42.8173,42.7377,42.7377,25121.0
2024-03-06 13:50:00,42.92,42.97,42.89,42.94,21872.0,42.7277,42.7775,42.6979,42.7476,21872.0
2024-03-06 13:55:00,42.94,42.97,42.93,42.97,15424.0,42.7476,42.7775,42.7377,42.7775,15424.0
2024-03-06 14:00:00,42.97,43.04,42.95,42.95,30147.0,42.7775,42.8472,42.7576,42.7576,30147.0
2024-03-06 14:05:00,42.96,43.0,42.93,42.97,21844.0,42.7676,42.8074,42.7377,42.7775,21844.0
2024-03-06 14:10:00,42.96,43.0,42.92,42.93,61793.0,42.7676,42.8074,42.7277,42.7377,61793.0
2024-03-06 14:15:00,42.93,42.95,42.87,42.91,41332.0,42.7377,42.7576,42.678,42.7178,41332.0
2024-03-06 14:20:00,42.91,43.0,42.89,42.99,21150.0,42.7178,42.8074,42.6979,42.7974,21150.0
2024-03-06 14:25:00,42.98,43.03,42.97,43.01,18638.0,42.7875,42.8372,42.7775,42.8173,18638.0
2024-03-06 14:30:00,43.01,43.03,42.97,43.01,26080.0,42.8173,42.8372,42.7775,42.8173,26080.0
2024-03-06 14:35:00,43.02,43.07,43.01,43.05,9753.0,42.8273,42.8771,42.8173,42.8572,9753.0
2024-03-06 14:40:00,43.05,43.07,43.03,43.03,12349.0,42.8572,42.8771,42.8372,42.8372,12349.0
2024-03-06 14:45:00,43.03,43.03,42.99,43.02,17848.0,42.8372,42.8372,42.7974,42.8273,17848.0
2024-03-06 14:50:00,43.03,43.1,43.03,43.1,19851.0,42.8372,42.9069,42.8372,42.9069,19851.0
2024-03-06 14:55:00,43.11,43.12,43.05,43.11,44513.0,42.9169,42.9268,42.8572,42.9169,44513.0
2024-03-06 15:00:00,43.11,43.13,43.09,43.13,19400.0,42.9169,42.9368,42.897,42.9368,19400.0
2024-03-06 15:05:00,43.12,43.15,43.09,43.14,25699.0,42.9268,42.9567,42.897,42.9467,25699.0
2024-03-06 15:10:00,43.12,43.14,43.07,43.08,52218.0,42.9268,42.9467,42.8771,42.887,52218.0
2024-03-06 15:15:00,43.09,43.13,43.08,43.1,39576.0,42.897,42.9368,42.887,42.9069,39576.0
2024-03-06 15:20:00,43.09,43.13,43.06,43.11,80005.0,42.897,42.9368,42.8671,42.9169,80005.0
2024-03-06 15:25:00,43.11,43.14,43.09,43.14,26120.0,42.9169,42.9467,42.897,42.9467,26120.0
2024-03-06 15:30:00,43.14,43.18,43.1,43.16,35741.0,42.9467,42.9866,42.9069,42.9667,35741.0
2024-03-06 15:35:00,43.15,43.15,43.1,43.1,29895.0,42.9567,42.9567,42.9069,42.9069,29895.0
2024-03-06 15:40:00,43.11,43.12,43.06,43.08,27776.0,42.9169,42.9268,42.8671,42.887,27776.0
2024-03-06 15:45:00,43.08,43.15,43.06,43.12,48662.0,42.887,42.9567,42.8671,42.9268,48662.0
2024-03-06 15:50:00,43.12,43.15,43.06,43.11,157884.0,42.9268,42.9567,42.8671,42.9169,157884.0
2024-03-06 15:55:00,43.11,43.21,43.09,43.12,370921.0,42.9169,43.0164,42.897,42.9268,370921.0
2024-03-07 09:30:00,43.2,43.27,42.96,43.08,82789.0,43.0065,43.0762,42.7676,42.887,82789.0
2024-03-07 09:35:00,43.1,43.21,43.06,43.06,35214.0,42.9069,43.0164,42.8671,42.8671,35214.0
2024-03-07 09:40:00,43.06,43.19,43.05,43.1,28544.0,42.8671,42.9965,42.8572,42.9069,28544.0
2024-03-07 09:45:00,43.13,43.16,43.04,43.15,73198.0,42.9368,42.9667,42.8472,42.9567,73198.0
2024-03-07 09:50:00,43.15,43.33,43.13,43.27,37766.0,42.9567,43.1359,42.9368,43.0762,37766.0
2024-03-07 09:55:00,43.27,43.27,43.09,43.1,13623.0,43.0762,43.0762,42.897,42.9069,13623.0
2024-03-07 10:00:00,43.1,43.15,43.04,43.04,45551.0,42.9069,42.9567,42.8472,42.8472,45551.0
2024-03-07 10:05:00,43.04,43.04,42.94,43.01,28095.0,42.8472,42.8472,42.7476,42.8173,28095.0
2024-03-07 10:10:00,43.02,43.12,42.99,43.09,35798.0,42.8273,42.9268,42.7974,42.897,35798.0
2024-03-07 10:15:00,43.1,43.14,43.07,43.1,22178.0,42.9069,42.9467,42.8771,42.9069,22178.0
2024-03-07 10:20:00,43.09,43.14,43.06,43.08,30423.0,42.897,42.9467,42.8671,42.887,30423.0
2024-03-07 10:25:00,43.06,43.11,43.03,43.04,13280.0,42.8671,42.9169,42.8372,42.8472,13280.0
2024-03-07 10:30:00,43.03,43.08,43.03,43.06,24948.0,42.8372,42.887,42.8372,42.8671,24948.0
2024-03-07 10:35:00,43.06,43.1,43.02,43.09,15878.0,42.8671,42.9069,42.8273,42.897,15878.0
2024-03-07 10:40:00,43.08,43.11,42.98,43.05,21109.0,42.887,42.9169,42.7875,42.8572,21109.0
2024-03-07 10:45:00,43.05,43.06,43.0,43.0,16867.0,42.8572,42.8671,42.8074,42.8074,16867.0
2024-03-07 10:50:00,43.0,43.0,42.89,42.93,16069.0,42.8074,42.8074,42.6979,42.7377,16069.0
2024-03-07 10:55:00,42.94,43.03,42.94,43.03,7443.0,42.7476,42.8372,42.7476,42.8372,7443.0
2024-03-07 11:00:00,43.03,43.07,42.96,42.98,16544.0,42.8372,42.8771,42.7676,42.7875,16544.0
2024-03-07 11:05:00,42.98,43.01,42.96,42.98,13070.0,42.7875,42.8173,42.7676,42.7875,13070.0
2024-03-07 11:10:00,42.98,42.99,42.9,42.97,11860.0,42.7875,42.7974,42.7078,42.7775,11860.0
2024-03-07 11:15:00,42.98,43.01,42.97,42.98,16026.0,42.7875,42.8173,42.7775,42.7875,16026.0
2024-03-07 11:20:00,42.98,43.06,42.98,43.05,29210.0,42.7875,42.8671,42.7875,42.8572,29210.0
2024-03-07 11:25:00,43.05,43.09,43.03,43.07,41053.0,42.8572,42.897,42.8372,42.8771,41053.0
2024-03-07 11:30:00,43.07,43.1,43.01,43.03,20175.0,42.8771,42.9069,42.8173,42.8372,20175.0
2024-03-07 11:35:00,43.03,43.11,43.01,43.06,14982.0,42.8372,42.9169,42.8173,42.8671,14982.0
2024-03-07 11:40:00,43.05,43.09,43.03,43.08,11062.0,42.8572,42.897,42.8372,42.887,11062.0
2024-03-07 11:45:00,43.09,43.11,43.07,43.08,23521.0,42.897,42.9169,42.8771,42.887,23521.0
2024-03-07 11:50:00,43.09,43.11,43.04,43.11,75712.0,42.897,42.9169,42.8472,42.9169,75712.0
2024-03-07 11:55:00,43.11,43.24,43.11,43.18,334109.0,42.9169,43.0463,42.9169,42.9866,334109.0
2024-03-07 12:00:00,43.18,43.36,43.17,43.36,73327.0,42.9866,43.1658,42.9766,43.1658,73327.0
2024-03-07 12:05:00,43.36,43.41,43.28,43.34,46779.0,43.1658,43.2155,43.0861,43.1459,46779.0
2024-03-07 12:10:00,43.35,43.37,43.32,43.36,13648.0,43.1558,43.1757,43.1259,43.1658,13648.0
2024-03-07 12:15:00,43.37,43.44,43.34,43.43,15684.0,43.1757,43.2454,43.1459,43.2355,15684.0
2024-03-07 12:20:00,43.42,43.42,43.3,43.35,28543.0,43.2255,43.2255,43.106,43.1558,28543.0
2024-03-07 12:25:00,43.36,43.39,43.35,43.35,10325.0,43.1658,43.1956,43.1558,43.1558,10325.0
2024-03-07 12:30:00,43.34,43.35,43.25,43.27,14929.0,43.1459,43.1558,43.0563,43.0762,14929.0
2024-03-07 12:35:00,43.26,43.27,43.21,43.21,8401.0,43.0662,43.0762,43.0164,43.0164,8401.0
2024-03-07 12:40:00,43.21,43.22,43.16,43.19,14044.0,43.0164,43.0264,42.9667,42.9965,14044.0
2024-03-07 12:45:00,43.17,43.22,43.16,43.22,8463.0,42.9766,43.0264,42.9667,43.0264,8463.0
2024-03-07 12:50:00,43.22,43.26,43.21,43.24,13613.0,43.0264,43.0662,43.0164,43.0463,13613.0
2024-03-07 12:55:00,43.25,43.31,43.25,43.3,10764.0,43.0563,43.116,43.0563,43.106,10764.0
2024-03-07 13:00:00,43.3,43.31,43.26,43.28,25009.0,43.106,43.116,43.0662,43.0861,25009.0
2024-03-07 13:05:00,43.27,43.33,43.27,43.32,18535.0,43.0762,43.1359,43.0762,43.1259,18535.0
2024-03-07 13:10:00,43.33,43.33,43.25,43.27,16311.0,43.1359,43.1359,43.0563,43.0762,16311.0
2024-03-07 13:15:00,43.27,43.31,43.24,43.31,19687.0,43.0762,43.116,43.0463,43.116,19687.0
2024-03-07 13:20:00,43.31,43.34,43.26,43.28,16139.0,43.116,43.1459,43.0662,43.0861,16139.0
2024-03-07 13:25:00,43.28,43.3,43.27,43.3,6453.0,43.0861,43.106,43.0762,43.106,6453.0
2024-03-07 13:30:00,43.3,43.32,43.3,43.3,17068.0,43.106,43.1259,43.106,43.106,17068.0
2024-03-07 13:35:00,43.3,43.34,43.29,43.34,13502.0,43.106,43.1459,43.0961,43.1459,13502.0
2024-03-07 13:40:00,43.34,43.35,43.31,43.33,10614.0,43.1459,43.1558,43.116,43.1359,10614.0
2024-03-07 13:45:00,43.33,43.33,43.27,43.27,11281.0,43.1359,43.1359,43.0762,43.0762,11281.0
2024-03-07 13:50:00,43.27,43.3,43.22,43.3,10855.0,43.0762,43.106,43.0264,43.106,10855.0
2024-03-07 13:55:00,43.29,43.31,43.28,43.3,13238.0,43.0961,43.116,43.0861,43.106,13238.0
2024-03-07 14:00:00,43.31,43.33,43.28,43.3,22651.0,43.116,43.1359,43.0861,43.106,22651.0
2024-03-07 14:05:00,43.3,43.3,43.26,43.27,13321.0,43.106,43.106,43.0662,43.0762,13321.0
2024-03-07 14:10:00,43.27,43.31,43.27,43.3,19974.0,43.0762,43.116,43.0762,43.106,19974.0
2024-03-07 14:15:00,43.3,43.3,43.24,43.27,24255.0,43.106,43.106,43.0463,43.0762,24255.0
2024-03-07 14:20:00,43.27,43.28,43.24,43.27,13420.0,43.0762,43.0861,43.0463,43.0762,13420.0
2024-03-07 14:25:00,43.27,43.28,43.25,43.27,10528.0,43.0762,43.0861,43.0563,43.0762,10528.0
2024-03-07 14:30:00,43.27,43.36,43.26,43.34,29541.0,43.0762,43.1658,43.0662,43.1459,29541.0
2024-03-07 14:35:00,43.34,43.38,43.31,43.31,21125.0,43.1459,43.1857,43.116,43.116,21125.0
2024-03-07 14:40:00,43.32,43.37,43.31,43.36,17429.0,43.1259,43.1757,43.116,43.1658,17429.0
2024-03-07 14:45:00,43.36,43.36,43.31,43.33,15169.0,43.1658,43.1658,43.116,43.1359,15169.0
2024-03-07 14:50:00,43.33,43.34,43.3,43.31,21149.0,43.1359,43.1459,43.106,43.116,21149.0
2024-03-07 14:55:00,43.32,43.32,43.28,43.3,33224.0,43.1259,43.1259,43.0861,43.106,33224.0
2024-03-07 15:00:00,43.3,43.36,43.27,43.35,30624.0,43.106,43.1658,43.0762,43.1558,30624.0
2024-03-07 15:05:00,43.34,43.37,43.33,43.36,12647.0,43.1459,43.1757,43.1359,43.1658,12647.0
2024-03-07 15:10:00,43.36,43.39,43.35,43.39,16814.0,43.1658,43.1956,43.1558,43.1956,16814.0
2024-03-07 15:15:00,43.39,43.41,43.37,43.4,30264.0,43.1956,43.2155,43.1757,43.2056,30264.0
2024-03-07 15:20:00,43.4,43.41,43.36,43.39,28520.0,43.2056,43.2155,43.1658,43.1956,28520.0
2024-03-07 15:25:00,43.39,43.44,43.38,43.44,22639.0,43.1956,43.2454,43.1857,43.2454,22639.0
2024-03-07 15:30:00,43.44,43.45,43.41,43.44,38673.0,43.2454,43.2554,43.2155,43.2454,38673.0
2024-03-07 15:35:00,43.43,43.46,43.39,43.45,29078.0,43.2355,43.2653,43.1956,43.2554,29078.0
2024-03-07 15:40:00,43.46,43.49,43.4,43.47,67114.0,43.2653,43.2952,43.2056,43.2753,67114.0
2024-03-07 15:45:00,43.47,43.47,43.41,43.44,63353.0,43.2753,43.2753,43.2155,43.2454,63353.0
2024-03-07 15:50:00,43.43,43.44,43.34,43.36,89769.0,43.2355,43.2454,43.1459,43.1658,89769.0
2024-03-07 15:55:00,43.35,43.38,43.26,43.28,228613.0,43.1558,43.1857,43.0662,43.0861,228613.0
2024-03-08 09:30:00,43.5,44.15,43.46,43.94,127236.0,43.3051,43.9522,43.2653,43.7432,127236.0
2024-03-08 09:35:00,43.96,44.03,43.86,43.95,34626.0,43.7631,43.8328,43.6635,43.7531,34626.0
2024-03-08 09:40:00,43.96,44.03,43.86,43.9,39847.0,43.7631,43.8328,43.6635,43.7033,39847.0
2024-03-08 09:45:00,43.91,43.97,43.85,43.94,33898.0,43.7133,43.773,43.6536,43.7432,33898.0
2024-03-08 09:50:00,43.96,44.0,43.86,43.86,26070.0,43.7631,43.8029,43.6635,43.6635,26070.0
2024-03-08 09:55:00,43.86,43.89,43.82,43.86,16606.0,43.6635,43.6934,43.6237,43.6635,16606.0
2024-03-08 10:00:00,43.85,43.88,43.8,43.84,19835.0,43.6536,43.6834,43.6038,43.6436,19835.0
2024-03-08 10:05:00,43.82,43.85,43.78,43.85,13313.0,43.6237,43.6536,43.5839,43.6536,13313.0
2024-03-08 10:10:00,43.86,43.88,43.81,43.82,19009.0,43.6635,43.6834,43.6137,43.6237,19009.0
2024-03-08 10:15:00,43.81,43.82,43.75,43.77,30290.0,43.6137,43.6237,43.554,43.5739,30290.0
2024-03-08 10:20:00,43.77,43.81,43.69,43.7,15091.0,43.5739,43.6137,43.4943,43.5042,15091.0
2024-03-08 10:25:00,43.71,43.71,43.61,43.63,19042.0,43.5142,43.5142,43.4146,43.4346,19042.0
2024-03-08 10:30:00,43.62,43.63,43.56,43.59,8991.0,43.4246,43.4346,43.3649,43.3947,8991.0
2024-03-08 10:35:00,43.59,43.62,43.57,43.58,6554.0,43.3947,43.4246,43.3748,43.3848,6554.0
2024-03-08 10:40:00,43.57,43.58,43.51,43.52,10322.0,43.3748,43.3848,43.3151,43.325,10322.0
2024-03-08 10:45:00,43.52,43.52,43.45,43.51,11188.0,43.325,43.325,43.2554,43.3151,11188.0
2024-03-08 10:50:00,43.52,43.52,43.44,43.49,6317.0,43.325,43.325,43.2454,43.2952,6317.0
2024-03-08 10:55:00,43.48,43.49,43.46,43.48,8715.0,43.2852,43.2952,43.2653,43.2852,8715.0
2024-03-08 11:00:00,43.49,43.54,43.46,43.48,14615.0,43.2952,43.345,43.2653,43.2852,14615.0
2024-03-08 11:05:00,43.5,43.56,43.49,43.53,9753.0,43.3051,43.3649,43.2952,43.335,9753.0
2024-03-08 11:10:00,43.53,43.59,43.52,43.58,8649.0,43.335,43.3947,43.325,43.3848,8649.0
2024-03-08 11:15:00,43.58,43.59,43.49,43.51,10895.0,43.3848,43.3947,43.2952,43.3151,10895.0
2024-03-08 11:20:00,43.53,43.56,43.52,43.53,9179.0,43.335,43.3649,43.325,43.335,9179.0
2024-03-08 11:25:00,43.53,43.55,43.45,43.46,9724.0,43.335,43.3549,43.2554,43.2653,9724.0
2024-03-08 11:30:00,43.45,43.45,43.37,43.44,9935.0,43.2554,43.2554,43.1757,43.2454,9935.0
2024-03-08 11:35:00,43.44,43.52,43.43,43.48,12714.0,43.2454,43.325,43.2355,43.2852,12714.0
2024-03-08 11:40:00,43.48,43.53,43.47,43.53,6078.0,43.2852,43.335,43.2753,43.335,6078.0
2024-03-08 11:45:00,43.55,43.58,43.51,43.56,18182.0,43.3549,43.3848,43.3151,43.3649,18182.0
2024-03-08 11:50:00,43.56,43.56,43.49,43.5,10300.0,43.3649,43.3649,43.2952,43.3051,10300.0
2024-03-08 11:55:00,43.49,43.51,43.47,43.51,7054.0,43.2952,43.3151,43.2753,43.3151,7054.0
2024-03-08 12:00:00,43.5,43.5,43.4,43.4,12648.0,43.3051,43.3051,43.2056,43.2056,12648.0
2024-03-08 12:05:00,43.41,43.45,43.39,43.39,9904.0,43.2155,43.2554,43.1956,43.1956,9904.0
2024-03-08 12:10:00,43.39,43.43,43.37,43.43,8956.0,43.1956,43.2355,43.1757,43.2355,8956.0
2024-03-08 12:15:00,43.41,43.43,43.34,43.35,9561.0,43.2155,43.2355,43.1459,43.1558,9561.0
2024-03-08 12:20:00,43.34,43.35,43.29,43.32,20888.0,43.1459,43.1558,43.0961,43.1259,20888.0
2024-03-08 12:25:00,43.32,43.42,43.29,43.42,5948.0,43.1259,43.2255,43.0961,43.2255,5948.0
2024-03-08 12:30:00,43.43,43.47,43.4,43.41,12487.0,43.2355,43.2753,43.2056,43.2155,12487.0
2024-03-08 12:35:00,43.41,43.49,43.41,43.47,11460.0,43.2155,43.2952,43.2155,43.2753,11460.0
2024-03-08 12:40:00,43.48,43.48,43.42,43.44,31558.0,43.2852,43.2852,43.2255,43.2454,31558.0
2024-03-08 12:45:00,43.44,43.44,43.39,43.42,4893.0,43.2454,43.2454,43.1956,43.2255,4893.0
2024-03-08 12:50:00,43.41,43.43,43.4,43.42,5080.0,43.2155,43.2355,43.2056,43.2255,5080.0
2024-03-08 12:55:00,43.44,43.49,43.43,43.45,7045.0,43.2454,43.2952,43.2355,43.2554,7045.0
2024-03-08 13:00:00,43.47,43.47,43.41,43.45,6030.0,43.2753,43.2753,43.2155,43.2554,6030.0
2024-03-08 13:05:00,43.46,43.48,43.45,43.46,6312.0,43.2653,43.2852,43.2554,43.2653,6312.0
2024-03-08 13:10:00,43.46,43.47,43.45,43.46,5175.0,43.2653,43.2753,43.2554,43.2653,5175.0
2024-03-08 13:15:00,43.46,43.5,43.46,43.48,6163.0,43.2653,43.3051,43.2653,43.2852,6163.0
2024-03-08 13:20:00,43.49,43.54,43.49,43.54,9112.0,43.2952,43.345,43.2952,43.345,9112.0
2024-03-08 13:25:00,43.54,43.54,43.51,43.52,9467.0,43.345,43.345,43.3151,43.325,9467.0
2024-03-08 13:30:00,43.51,43.54,43.49,43.52,8286.0,43.3151,43.345,43.2952,43.325,8286.0
2024-03-08 13:35:00,43.52,43.52,43.48,43.49,8672.0,43.325,43.325,43.2852,43.2952,8672.0
2024-03-08 13:40:00,43.48,43.54,43.48,43.54,9556.0,43.2852,43.345,43.2852,43.345,9556.0
2024-03-08 13:45:00,43.54,43.57,43.54,43.56,9983.0,43.345,43.3748,43.345,43.3649,9983.0
2024-03-08 13:50:00,43.57,43.57,43.51,43.55,16033.0,43.3748,43.3748,43.3151,43.3549,16033.0
2024-03-08 13:55:00,43.55,43.56,43.54,43.55,6211.0,43.3549,43.3649,43.345,43.3549,6211.0
2024-03-08 14:00:00,43.56,43.62,43.56,43.61,19321.0,43.3649,43.4246,43.3649,43.4146,19321.0
2024-03-08 14:05:00,43.61,43.63,43.59,43.62,8168.0,43.4146,43.4346,43.3947,43.4246,8168.0
2024-03-08 14:10:00,43.62,43.7,43.61,43.67,70047.0,43.4246,43.5042,43.4146,43.4744,70047.0
2024-03-08 14:15:00,43.68,43.76,43.67,43.72,84935.0,43.4843,43.564,43.4744,43.5242,84935.0
2024-03-08 14:20:00,43.73,43.8,43.72,43.8,12081.0,43.5341,43.6038,43.5242,43.6038,12081.0
2024-03-08 14:25:00,43.8,43.8,43.76,43.79,23779.0,43.6038,43.6038,43.564,43.5938,23779.0
2024-03-08 14:30:00,43.79,43.84,43.79,43.84,37575.0,43.5938,43.6436,43.5938,43.6436,37575.0
2024-03-08 14:35:00,43.84,43.85,43.73,43.73,9087.0,43.6436,43.6536,43.5341,43.5341,9087.0
2024-03-08 14:40:00,43.73,43.75,43.7,43.75,7657.0,43.5341,43.554,43.5042,43.554,7657.0
2024-03-08 14:45:00,43.76,43.78,43.73,43.75,14184.0,43.564,43.5839,43.5341,43.554,14184.0
2024-03-08 14:50:00,43.75,43.77,43.72,43.73,12525.0,43.554,43.5739,43.5242,43.5341,12525.0
2024-03-08 14:55:00,43.73,43.77,43.72,43.75,8594.0,43.5341,43.5739,43.5242,43.554,8594.0
2024-03-08 15:00:00,43.75,43.76,43.73,43.73,9131.0,43.554,43.564,43.5341,43.5341,9131.0
2024-03-08 15:05:00,43.73,43.73,43.64,43.65,14636.0,43.5341,43.5341,43.4445,43.4545,14636.0
2024-03-08 15:10:00,43.65,43.66,43.62,43.63,12629.0,43.4545,43.4644,43.4246,43.4346,12629.0
2024-03-08 15:15:00,43.63,43.68,43.61,43.66,33484.0,43.4346,43.4843,43.4146,43.4644,33484.0
2024-03-08 15:20:00,43.65,43.65,43.6,43.61,20005.0,43.4545,43.4545,43.4047,43.4146,20005.0
2024-03-08 15:25:00,43.61,43.62,43.54,43.57,21708.0,43.4146,43.4246,43.345,43.3748,21708.0
2024-03-08 15:30:00,43.56,43.56,43.23,43.41,260450.0,43.3649,43.3649,43.0363,43.2155,260450.0
2024-03-08 15:35:00,43.41,43.46,43.4,43.43,28043.0,43.2155,43.2653,43.2056,43.2355,28043.0
2024-03-08 15:40:00,43.42,43.47,43.41,43.43,32246.0,43.2255,43.2753,43.2155,43.2355,32246.0
2024-03-08 15:45:00,43.43,43.5,43.43,43.49,42422.0,43.2355,43.3051,43.2355,43.2952,42422.0
2024-03-08 15:50:00,43.49,43.55,43.45,43.52,83003.0,43.2952,43.3549,43.2554,43.325,83003.0
2024-03-08 15:55:00,43.52,43.53,43.39,43.41,202058.0,43.325,43.335,43.1956,43.2155,202058.0
2024-03-11 09:30:00,43.99,44.08,43.72,43.73,194049.0,43.7929,43.8825,43.5242,43.5341,194049.0
2024-03-11 09:35:00,43.75,43.98,43.75,43.98,40473.0,43.554,43.783,43.554,43.783,40473.0
2024-03-11 09:40:00,43.99,44.0,43.74,43.74,39567.0,43.7929,43.8029,43.5441,43.5441,39567.0
2024-03-11 09:45:00,43.73,43.79,43.69,43.69,19388.0,43.5341,43.5938,43.4943,43.4943,19388.0
2024-03-11 09:50:00,43.68,43.71,43.66,43.7,20889.0,43.4843,43.5142,43.4644,43.5042,20889.0
2024-03-11 09:55:00,43.72,43.73,43.63,43.71,19961.0,43.5242,43.5341,43.4346,43.5142,19961.0
2024-03-11 10:00:00,43.72,43.73,43.64,43.67,40798.0,43.5242,43.5341,43.4445,43.4744,40798.0
2024-03-11 10:05:00,43.68,43.69,43.54,43.58,27712.0,43.4843,43.4943,43.345,43.3848,27712.0
2024-03-11 10:10:00,43.58,43.74,43.57,43.73,17184.0,43.3848,43.5441,43.3748,43.5341,17184.0
2024-03-11 10:15:00,43.73,43.73,43.68,43.7,9322.0,43.5341,43.5341,43.4843,43.5042,9322.0
2024-03-11 10:20:00,43.69,43.7,43.62,43.65,20344.0,43.4943,43.5042,43.4246,43.4545,20344.0
2024-03-11 10:25:00,43.66,43.68,43.6,43.64,27993.0,43.4644,43.4843,43.4047,43.4445,27993.0
2024-03-11 10:30:00,43.64,43.68,43.61,43.66,19585.0,43.4445,43.4843,43.4146,43.4644,19585.0
2024-03-11 10:35:00,43.66,43.7,43.66,43.67,15824.0,43.4644,43.5042,43.4644,43.4744,15824.0
2024-03-11 10:40:00,43.68,43.75,43.54,43.55,135023.0,43.4843,43.554,43.345,43.3549,135023.0
2024-03-11 10:45:00,43.55,43.6,43.52,43.59,19750.0,43.3549,43.4047,43.325,43.3947,19750.0
2024-03-11 10:50:00,43.61,43.65,43.6,43.6,15649.0,43.4146,43.4545,43.4047,43.4047,15649.0
2024-03-11 10:55:00,43.6,43.74,43.6,43.68,44375.0,43.4047,43.5441,43.4047,43.4843,44375.0
2024-03-11 11:00:00,43.68,43.72,43.64,43.72,15481.0,43.4843,43.5242,43.4445,43.5242,15481.0
2024-03-11 11:05:00,43.71,43.72,43.62,43.63,24451.0,43.5142,43.5242,43.4246,43.4346,24451.0
2024-03-11 11:10:00,43.62,43.64,43.61,43.64,12126.0,43.4246,43.4445,43.4146,43.4445,12126.0
2024-03-11 11:15:00,43.65,43.66,43.61,43.62,17743.0,43.4545,43.4644,43.4146,43.4246,17743.0
2024-03-11 11:20:00,43.6,43.61,43.53,43.56,17601.0,43.4047,43.4146,43.335,43.3649,17601.0
2024-03-11 11:25:00,43.55,43.56,43.46,43.47,54088.0,43.3549,43.3649,43.2653,43.2753,54088.0
2024-03-11 11:30:00,43.46,43.48,43.41,43.42,18602.0,43.2653,43.2852,43.2155,43.2255,18602.0
2024-03-11 11:35:00,43.43,43.45,43.4,43.43,18028.0,43.2355,43.2554,43.2056,43.2355,18028.0
2024-03-11 11:40:00,43.43,43.45,43.43,43.44,8307.0,43.2355,43.2554,43.2355,43.2454,8307.0
2024-03-11 11:45:00,43.44,43.47,43.43,43.47,27639.0,43.2454,43.2753,43.2355,43.2753,27639.0
2024-03-11 11:50:00,43.47,43.51,43.46,43.47,60191.0,43.2753,43.3151,43.2653,43.2753,60191.0
2024-03-11 11:55:00,43.47,43.52,43.46,43.5,51259.0,43.2753,43.325,43.2653,43.3051,51259.0
2024-03-11 12:00:00,43.49,43.51,43.47,43.48,26027.0,43.2952,43.3151,43.2753,43.2852,26027.0
2024-03-11 12:05:00,43.48,43.5,43.44,43.45,23350.0,43.2852,43.3051,43.2454,43.2554,23350.0
2024-03-11 12:10:00,43.45,43.46,43.43,43.45,18337.0,43.2554,43.2653,43.2355,43.2554,18337.0
2024-03-11 12:15:00,43.45,43.45,43.37,43.38,13969.0,43.2554,43.2554,43.1757,43.1857,13969.0
2024-03-11 12:20:00,43.38,43.42,43.37,43.41,18421.0,43.1857,43.2255,43.1757,43.2155,18421.0
2024-03-11 12:25:00,43.41,43.41,43.33,43.35,17293.0,43.2155,43.2155,43.1359,43.1558,17293.0
2024-03-11 12:30:00,43.34,43.37,43.31,43.34,10583.0,43.1459,43.1757,43.116,43.1459,10583.0
2024-03-11 12:35:00,43.34,43.36,43.31,43.31,5008.0,43.1459,43.1658,43.116,43.116,5008.0
2024-03-11 12:40:00,43.32,43.33,43.3,43.32,7788.0,43.1259,43.1359,43.106,43.1259,7788.0
2024-03-11 12:45:00,43.31,43.31,43.24,43.25,16907.0,43.116,43.116,43.0463,43.0563,16907.0
2024-03-11 12:50:00,43.24,43.28,43.22,43.26,17569.0,43.0463,43.0861,43.0264,43.0662,17569.0
2024-03-11 12:55:00,43.27,43.28,43.26,43.26,11851.0,43.0762,43.0861,43.0662,43.0662,11851.0
2024-03-11 13:00:00,43.26,43.29,43.25,43.29,9435.0,43.0662,43.0961,43.0563,43.0961,9435.0
2024-03-11 13:05:00,43.29,43.29,43.23,43.25,12706.0,43.0961,43.0961,43.0363,43.0563,12706.0
2024-03-11 13:10:00,43.25,43.26,43.2,43.21,9852.0,43.0563,43.0662,43.0065,43.0164,9852.0
2024-03-11 13:15:00,43.21,43.24,43.2,43.23,14590.0,43.0164,43.0463,43.0065,43.0363,14590.0
2024-03-11 13:20:00,43.23,43.31,43.23,43.29,11585.0,43.0363,43.116,43.0363,43.0961,11585.0
2024-03-11 13:25:00,43.29,43.29,43.26,43.27,8443.0,43.0961,43.0961,43.0662,43.0762,8443.0
2024-03-11 13:30:00,43.27,43.27,43.14,43.16,51892.0,43.0762,43.0762,42.9467,42.9667,51892.0
2024-03-11 13:35:00,43.16,43.2,43.15,43.2,19812.0,42.9667,43.0065,42.9567,43.0065,19812.0
2024-03-11 13:40:00,43.2,43.22,43.14,43.14,15909.0,43.0065,43.0264,42.9467,42.9467,15909.0
2024-03-11 13:45:00,43.12,43.16,43.12,43.13,16142.0,42.9268,42.9667,42.9268,42.9368,16142.0
2024-03-11 13:50:00,43.13,43.14,43.1,43.12,9093.0,42.9368,42.9467,42.9069,42.9268,9093.0
2024-03-11 13:55:00,43.13,43.13,43.11,43.13,16799.0,42.9368,42.9368,42.9169,42.9368,16799.0
2024-03-11 14:00:00,43.13,43.14,43.1,43.11,22938.0,42.9368,42.9467,42.9069,42.9169,22938.0
2024-03-11 14:05:00,43.1,43.12,43.07,43.11,15447.0,42.9069,42.9268,42.8771,42.9169,15447.0
2024-03-11 14:10:00,43.11,43.11,43.1,43.11,12016.0,42.9169,42.9169,42.9069,42.9169,12016.0
2024-03-11 14:15:00,43.11,43.14,43.1,43.14,18319.0,42.9169,42.9467,42.9069,42.9467,18319.0
2024-03-11 14:20:00,43.14,43.16,43.13,43.15,43117.0,42.9467,42.9667,42.9368,42.9567,43117.0
2024-03-11 14:25:00,43.15,43.17,43.13,43.16,15695.0,42.9567,42.9766,42.9368,42.9667,15695.0
2024-03-11 14:30:00,43.15,43.24,43.13,43.23,18204.0,42.9567,43.0463,42.9368,43.0363,18204.0
2024-03-11 14:35:00,43.23,43.24,43.12,43.16,29520.0,43.0363,43.0463,42.9268,42.9667,29520.0
2024-03-11 14:40:00,43.16,43.21,43.16,43.19,22626.0,42.9667,43.0164,42.9667,42.9965,22626.0
2024-03-11 14:45:00,43.19,43.2,43.18,43.19,13885.0,42.9965,43.0065,42.9866,42.9965,13885.0
2024-03-11 14:50:00,43.19,43.27,43.19,43.27,26202.0,42.9965,43.0762,42.9965,43.0762,26202.0
2024-03-11 14:55:00,43.27,43.28,43.23,43.24,28834.0,43.0762,43.0861,43.0363,43.0463,28834.0
2024-03-11 15:00:00,43.23,43.27,43.23,43.24,24778.0,43.0363,43.0762,43.0363,43.0463,24778.0
2024-03-11 15:05:00,43.23,43.25,43.22,43.25,13896.0,43.0363,43.0563,43.0264,43.0563,13896.0
2024-03-11 15:10:00,43.25,43.26,43.22,43.22,21351.0,43.0563,43.0662,43.0264,43.0264,21351.0
2024-03-11 15:15:00,43.23,43.25,43.22,43.25,12662.0,43.0363,43.0563,43.0264,43.0563,12662.0
2024-03-11 15:20:00,43.25,43.28,43.23,43.23,42359.0,43.0563,43.0861,43.0363,43.0363,42359.0
2024-03-11 15:25:00,43.24,43.26,43.23,43.25,12727.0,43.0463,43.0662,43.0363,43.0563,12727.0
2024-03-11 15:30:00,43.25,43.26,43.23,43.25,29459.0,43.0563,43.0662,43.0363,43.0563,29459.0
2024-03-11 15:35:00,43.25,43.26,43.19,43.19,28981.0,43.0563,43.0662,42.9965,42.9965,28981.0
2024-03-11 15:40:00,43.2,43.29,43.2,43.24,61839.0,43.0065,43.0961,43.0065,43.0463,61839.0
2024-03-11 15:45:00,43.25,43.29,43.24,43.27,78042.0,43.0563,43.0961,43.0463,43.0762,78042.0
2024-03-11 15:50:00,43.27,43.29,43.23,43.27,88921.0,43.0762,43.0961,43.0363,43.0762,88921.0
2024-03-11 15:55:00,43.27,43.32,43.26,43.28,255166.0,43.0762,43.1259,43.0662,43.0861,255166.0
2024-03-12 09:30:00,44.0,44.34,43.99,44.19,254893.0,43.8029,44.1414,43.7929,43.992,254893.0
2024-03-12 09:35:00,44.17,44.24,44.04,44.11,57552.0,43.9721,44.0418,43.8427,43.9124,57552.0
2024-03-12 09:40:00,44.11,44.22,44.1,44.14,49622.0,43.9124,44.0219,43.9024,43.9423,49622.0
2024-03-12 09:45:00,44.14,44.16,44.01,44.03,102042.0,43.9423,43.9622,43.8129,43.8328,102042.0
2024-03-12 09:50:00,44.04,44.2,44.04,44.2,40348.0,43.8427,44.002,43.8427,44.002,40348.0
2024-03-12 09:55:00,44.21,44.25,44.17,44.22,45470.0,44.012,44.0518,43.9721,44.0219,45470.0
2024-03-12 10:00:00,44.21,44.27,44.16,44.23,54187.0,44.012,44.0717,43.9622,44.0319,54187.0
2024-03-12 10:05:00,44.22,44.33,44.21,44.32,43314.0,44.0219,44.1314,44.012,44.1215,43314.0
2024-03-12 10:10:00,44.35,44.44,44.3,44.32,63119.0,44.1513,44.2409,44.1016,44.1215,63119.0
2024-03-12 10:15:00,44.31,44.33,44.17,44.21,92732.0,44.1115,44.1314,43.9721,44.012,92732.0
2024-03-12 10:20:00,44.21,44.21,44.11,44.14,40840.0,44.012,44.012,43.9124,43.9423,40840.0
2024-03-12 10:25:00,44.14,44.15,44.07,44.07,33053.0,43.9423,43.9522,43.8726,43.8726,33053.0
2024-03-12 10:30:00,44.08,44.14,44.03,44.12,21751.0,43.8825,43.9423,43.8328,43.9224,21751.0
2024-03-12 10:35:00,44.12,44.21,44.05,44.19,35291.0,43.9224,44.012,43.8527,43.992,35291.0
2024-03-12 10:40:00,44.19,44.22,44.17,44.2,32409.0,43.992,44.0219,43.9721,44.002,32409.0
2024-03-12 10:45:00,44.19,44.25,44.17,44.22,39769.0,43.992,44.0518,43.9721,44.0219,39769.0
2024-03-12 10:50:00,44.21,44.21,44.15,44.16,29339.0,44.012,44.012,43.9522,43.9622,29339.0
2024-03-12 10:55:00,44.17,44.19,44.13,44.16,18485.0,43.9721,43.992,43.9323,43.9622,18485.0
2024-03-12 11:00:00,44.17,44.18,44.16,44.16,9302.0,43.9721,43.9821,43.9622,43.9622,9302.0
2024-03-12 11:05:00,44.17,44.19,44.16,44.16,22433.0,43.9721,43.992,43.9622,43.9622,22433.0
2024-03-12 11:10:00,44.16,44.19,44.1,44.16,35450.0,43.9622,43.992,43.9024,43.9622,35450.0
2024-03-12 11:15:00,44.17,44.2,44.16,44.18,24886.0,43.9721,44.002,43.9622,43.9821,24886.0
2024-03-12 11:20:00,44.18,44.2,44.12,44.18,20742.0,43.9821,44.002,43.9224,43.9821,20742.0
2024-03-12 11:25:00,44.18,44.18,44.16,44.17,14878.0,43.9821,43.9821,43.9622,43.9721,14878.0
2024-03-12 11:30:00,44.16,44.23,44.16,44.23,36421.0,43.9622,44.0319,43.9622,44.0319,36421.0
2024-03-12 11:35:00,44.22,44.22,44.15,44.17,12215.0,44.0219,44.0219,43.9522,43.9721,12215.0
2024-03-12 11:40:00,44.18,44.22,44.14,44.15,16516.0,43.9821,44.0219,43.9423,43.9522,16516.0
2024-03-12 11:45:00,44.14,44.18,44.13,44.17,9139.0,43.9423,43.9821,43.9323,43.9721,9139.0
2024-03-12 11:50:00,44.17,44.21,44.17,44.19,13096.0,43.9721,44.012,43.9721,43.992,13096.0
2024-03-12 11:55:00,44.18,44.21,44.13,44.2,21760.0,43.9821,44.012,43.9323,44.002,21760.0
2024-03-12 12:00:00,44.2,44.38,44.19,44.25,88763.0,44.002,44.1812,43.992,44.0518,88763.0
2024-03-12 12:05:00,44.24,44.31,44.23,44.27,17983.0,44.0418,44.1115,44.0319,44.0717,17983.0
2024-03-12 12:10:00,44.28,44.33,44.28,44.33,9402.0,44.0816,44.1314,44.0816,44.1314,9402.0
2024-03-12 12:15:00,44.33,44.36,44.28,44.3,21366.0,44.1314,44.1613,44.0816,44.1016,21366.0
2024-03-12 12:20:00,44.3,44.33,44.27,44.29,14785.0,44.1016,44.1314,44.0717,44.0916,14785.0
2024-03-12 12:25:00,44.29,44.3,44.27,44.29,9642.0,44.0916,44.1016,44.0717,44.0916,9642.0
2024-03-12 12:30:00,44.3,44.38,44.28,44.38,21927.0,44.1016,44.1812,44.0816,44.1812,21927.0
2024-03-12 12:35:00,44.38,44.39,44.35,44.37,16507.0,44.1812,44.1911,44.1513,44.1712,16507.0
2024-03-12 12:40:00,44.36,44.36,44.32,44.32,6642.0,44.1613,44.1613,44.1215,44.1215,6642.0
2024-03-12 12:45:00,44.31,44.34,44.28,44.34,13450.0,44.1115,44.1414,44.0816,44.1414,13450.0
2024-03-12 12:50:00,44.34,44.34,44.3,44.3,8062.0,44.1414,44.1414,44.1016,44.1016,8062.0
2024-03-12 12:55:00,44.3,44.31,44.27,44.27,10588.0,44.1016,44.1115,44.0717,44.0717,10588.0
2024-03-12 13:00:00,44.28,44.28,44.26,44.27,8324.0,44.0816,44.0816,44.0617,44.0717,8324.0
2024-03-12 13:05:00,44.27,44.3,44.26,44.3,17214.0,44.0717,44.1016,44.0617,44.1016,17214.0
2024-03-12 13:10:00,44.29,44.3,44.25,44.27,12286.0,44.0916,44.1016,44.0518,44.0717,12286.0
2024-03-12 13:15:00,44.28,44.29,44.26,44.27,7001.0,44.0816,44.0916,44.0617,44.0717,7001.0
2024-03-12 13:20:00,44.27,44.29,44.27,44.27,8978.0,44.0717,44.0916,44.0717,44.0717,8978.0
2024-03-12 13:25:00,44.28,44.28,44.27,44.27,5803.0,44.0816,44.0816,44.0717,44.0717,5803.0
2024-03-12 13:30:00,44.27,44.29,44.26,44.29,10566.0,44.0717,44.0916,44.0617,44.0916,10566.0
2024-03-12 13:35:00,44.29,44.31,44.28,44.3,12653.0,44.0916,44.1115,44.0816,44.1016,12653.0
2024-03-12 13:40:00,44.3,44.3,44.28,44.3,7462.0,44.1016,44.1016,44.0816,44.1016,7462.0
2024-03-12 13:45:00,44.29,44.31,44.27,44.3,21068.0,44.0916,44.1115,44.0717,44.1016,21068.0
2024-03-12 13:50:00,44.29,44.3,44.28,44.29,7839.0,44.0916,44.1016,44.0816,44.0916,7839.0
2024-03-12 13:55:00,44.29,44.3,44.28,44.29,6471.0,44.0916,44.1016,44.0816,44.0916,6471.0
2024-03-12 14:00:00,44.29,44.29,44.2,44.22,12563.0,44.0916,44.0916,44.002,44.0219,12563.0
2024-03-12 14:05:00,44.22,44.27,44.22,44.25,8751.0,44.0219,44.0717,44.0219,44.0518,8751.0
2024-03-12 14:10:00,44.26,44.28,44.25,44.26,7614.0,44.0617,44.0816,44.0518,44.0617,7614.0
2024-03-12 14:15:00,44.26,44.29,44.25,44.29,6157.0,44.0617,44.0916,44.0518,44.0916,6157.0
2024-03-12 14:20:00,44.29,44.3,44.28,44.29,7552.0,44.0916,44.1016,44.0816,44.0916,7552.0
2024-03-12 14:25:00,44.29,44.3,44.28,44.29,13414.0,44.0916,44.1016,44.0816,44.0916,13414.0
2024-03-12 14:30:00,44.29,44.3,44.26,44.29,8308.0,44.0916,44.1016,44.0617,44.0916,8308.0
2024-03-12 14:35:00,44.29,44.29,44.27,44.28,5710.0,44.0916,44.0916,44.0717,44.0816,5710.0
2024-03-12 14:40:00,44.27,44.28,44.24,44.25,12519.0,44.0717,44.0816,44.0418,44.0518,12519.0
2024-03-12 14:45:00,44.25,44.25,44.23,44.25,7647.0,44.0518,44.0518,44.0319,44.0518,7647.0
2024-03-12 14:50:00,44.25,44.28,44.24,44.24,22157.0,44.0518,44.0816,44.0418,44.0418,22157.0
2024-03-12 14:55:00,44.25,44.28,44.23,44.28,13144.0,44.0518,44.0816,44.0319,44.0816,13144.0
2024-03-12 15:00:00,44.27,44.28,44.2,44.24,11865.0,44.0717,44.0816,44.002,44.0418,11865.0
2024-03-12 15:05:00,44.24,44.26,44.23,44.26,6248.0,44.0418,44.0617,44.0319,44.0617,6248.0
2024-03-12 15:10:00,44.26,44.28,44.24,44.27,13412.0,44.0617,44.0816,44.0418,44.0717,13412.0
2024-03-12 15:15:00,44.27,44.28,44.24,44.27,16037.0,44.0717,44.0816,44.0418,44.0717,16037.0
2024-03-12 15:20:00,44.27,44.3,44.26,44.29,29479.0,44.0717,44.1016,44.0617,44.0916,29479.0
2024-03-12 15:25:00,44.29,44.3,44.27,44.3,19091.0,44.0916,44.1016,44.0717,44.1016,19091.0
2024-03-12 15:30:00,44.3,44.32,44.28,44.29,35089.0,44.1016,44.1215,44.0816,44.0916,35089.0
2024-03-12 15:35:00,44.29,44.31,44.28,44.3,20880.0,44.0916,44.1115,44.0816,44.1016,20880.0
2024-03-12 15:40:00,44.3,44.31,44.25,44.26,37776.0,44.1016,44.1115,44.0518,44.0617,37776.0
2024-03-12 15:45:00,44.26,44.29,44.25,44.29,39734.0,44.0617,44.0916,44.0518,44.0916,39734.0
2024-03-12 15:50:00,44.28,44.31,44.28,44.29,97239.0,44.0816,44.1115,44.0816,44.0916,97239.0
2024-03-12 15:55:00,44.29,44.31,44.25,44.28,187544.0,44.0916,44.1115,44.0518,44.0816,187544.0
2024-03-13 09:30:00,44.4,45.49,44.37,45.45,720930.0,44.2011,45.2862,44.1712,45.2464,720930.0
2024-03-13 09:35:00,45.45,45.47,45.12,45.18,129677.0,45.2464,45.2663,44.9179,44.9776,129677.0
2024-03-13 09:40:00,45.18,45.31,45.16,45.18,80109.0,44.9776,45.107,44.9577,44.9776,80109.0
2024-03-13 09:45:00,45.19,45.24,45.15,45.16,107929.0,44.9876,45.0373,44.9477,44.9577,107929.0
2024-03-13 09:50:00,45.17,45.32,45.12,45.26,96175.0,44.9677,45.117,44.9179,45.0573,96175.0
2024-03-13 09:55:00,45.29,45.32,45.26,45.28,40330.0,45.0871,45.117,45.0573,45.0772,40330.0
2024-03-13 10:00:00,45.28,45.28,45.09,45.1,23606.0,45.0772,45.0772,44.888,44.898,23606.0
2024-03-13 10:05:00,45.1,45.21,45.07,45.2,28388.0,44.898,45.0075,44.8681,44.9975,28388.0
2024-03-13 10:10:00,45.22,45.27,45.13,45.14,28550.0,45.0174,45.0672,44.9278,44.9378,28550.0
2024-03-13 10:15:00,45.14,45.2,45.1,45.15,25638.0,44.9378,44.9975,44.898,44.9477,25638.0
2024-03-13 10:20:00,45.14,45.14,45.03,45.09,25484.0,44.9378,44.9378,44.8283,44.888,25484.0
2024-03-13 10:25:00,45.09,45.09,45.03,45.05,17068.0,44.888,44.888,44.8283,44.8482,17068.0
2024-03-13 10:30:00,45.05,45.05,44.96,45.01,60911.0,44.8482,44.8482,44.7586,44.8084,60911.0
2024-03-13 10:35:00,45.01,45.08,45.0,45.05,16650.0,44.8084,44.8781,44.7984,44.8482,16650.0
2024-03-13 10:40:00,45.07,45.19,45.04,45.19,55167.0,44.8681,44.9876,44.8382,44.9876,55167.0
2024-03-13 10:45:00,45.2,45.25,45.19,45.24,90961.0,44.9975,45.0473,44.9876,45.0373,90961.0
2024-03-13 10:50:00,45.24,45.26,45.2,45.21,95495.0,45.0373,45.0573,44.9975,45.0075,95495.0
2024-03-13 10:55:00,45.21,45.25,45.18,45.24,76705.0,45.0075,45.0473,44.9776,45.0373,76705.0
2024-03-13 11:00:00,45.24,45.27,45.18,45.19,61829.0,45.0373,45.0672,44.9776,44.9876,61829.0
2024-03-13 11:05:00,45.18,45.24,45.14,45.22,36711.0,44.9776,45.0373,44.9378,45.0174,36711.0
2024-03-13 11:10:00,45.23,45.24,45.15,45.17,22198.0,45.0274,45.0373,44.9477,44.9677,22198.0
2024-03-13 11:15:00,45.17,45.17,45.07,45.11,17401.0,44.9677,44.9677,44.8681,44.9079,17401.0
2024-03-13 11:20:00,45.12,45.12,45.06,45.08,14876.0,44.9179,44.9179,44.8581,44.8781,14876.0
2024-03-13 11:25:00,45.08,45.09,45.04,45.07,15376.0,44.8781,44.888,44.8382,44.8681,15376.0
2024-03-13 11:30:00,45.06,45.06,44.99,45.02,11576.0,44.8581,44.8581,44.7885,44.8183,11576.0
2024-03-13 11:35:00,45.02,45.05,44.99,45.02,25290.0,44.8183,44.8482,44.7885,44.8183,25290.0
2024-03-13 11:40:00,45.01,45.06,44.99,45.06,13339.0,44.8084,44.8581,44.7885,44.8581,13339.0
2024-03-13 11:45:00,45.07,45.07,44.99,45.02,22702.0,44.8681,44.8681,44.7885,44.8183,22702.0
2024-03-13 11:50:00,45.02,45.04,45.01,45.01,8335.0,44.8183,44.8382,44.8084,44.8084,8335.0
2024-03-13 11:55:00,45.01,45.02,44.98,45.02,13942.0,44.8084,44.8183,44.7785,44.8183,13942.0
2024-03-13 12:00:00,45.03,45.04,45.01,45.01,14878.0,44.8283,44.8382,44.8084,44.8084,14878.0
2024-03-13 12:05:00,45.02,45.02,44.92,44.96,22055.0,44.8183,44.8183,44.7188,44.7586,22055.0
2024-03-13 12:10:00,44.97,44.98,44.96,44.97,5503.0,44.7686,44.7785,44.7586,44.7686,5503.0
2024-03-13 12:15:00,44.98,44.98,44.94,44.94,13273.0,44.7785,44.7785,44.7387,44.7387,13273.0
2024-03-13 12:20:00,44.95,44.95,44.91,44.94,4792.0,44.7486,44.7486,44.7088,44.7387,4792.0
2024-03-13 12:25:00,44.94,44.97,44.93,44.94,13218.0,44.7387,44.7686,44.7287,44.7387,13218.0
2024-03-13 12:30:00,44.95,44.95,44.83,44.85,18060.0,44.7486,44.7486,44.6292,44.6491,18060.0
2024-03-13 12:35:00,44.85,44.92,44.84,44.88,11164.0,44.6491,44.7188,44.6391,44.679,11164.0
2024-03-13 12:40:00,44.88,44.89,44.87,44.88,3325.0,44.679,44.6889,44.669,44.679,3325.0
2024-03-13 12:45:00,44.88,44.9,44.86,44.88,5609.0,44.679,44.6989,44.659,44.679,5609.0
2024-03-13 12:50:00,44.88,44.89,44.86,44.89,10556.0,44.679,44.6889,44.659,44.6889,10556.0
2024-03-13 12:55:00,44.88,44.95,44.87,44.94,8793.0,44.679,44.7486,44.669,44.7387,8793.0
2024-03-13 13:00:00,44.94,44.97,44.9,44.94,20084.0,44.7387,44.7686,44.6989,44.7387,20084.0
2024-03-13 13:05:00,44.94,44.95,44.91,44.94,14079.0,44.7387,44.7486,44.7088,44.7387,14079.0
2024-03-13 13:10:00,44.94,45.02,44.93,45.02,40812.0,44.7387,44.8183,44.7287,44.8183,40812.0
2024-03-13 13:15:00,45.02,45.03,44.99,45.03,16536.0,44.8183,44.8283,44.7885,44.8283,16536.0
2024-03-13 13:20:00,45.03,45.21,45.02,45.21,158633.0,44.8283,45.0075,44.8183,45.0075,158633.0
2024-03-13 13:25:00,45.21,45.24,45.14,45.22,130949.0,45.0075,45.0373,44.9378,45.0174,130949.0
2024-03-13 13:30:00,45.22,45.23,45.15,45.19,29006.0,45.0174,45.0274,44.9477,44.9876,29006.0
2024-03-13 13:35:00,45.19,45.22,45.18,45.18,20106.0,44.9876,45.0174,44.9776,44.9776,20106.0
2024-03-13 13:40:00,45.18,45.21,45.17,45.21,6682.0,44.9776,45.0075,44.9677,45.0075,6682.0
2024-03-13 13:45:00,45.21,45.23,45.17,45.18,13507.0,45.0075,45.0274,44.9677,44.9776,13507.0
2024-03-13 13:50:00,45.18,45.22,45.18,45.2,14077.0,44.9776,45.0174,44.9776,44.9975,14077.0
2024-03-13 13:55:00,45.19,45.21,45.18,45.19,15521.0,44.9876,45.0075,44.9776,44.9876,15521.0
2024-03-13 14:00:00,45.18,45.19,45.14,45.15,13642.0,44.9776,44.9876,44.9378,44.9477,13642.0
2024-03-13 14:05:00,45.16,45.21,45.15,45.21,9567.0,44.9577,45.0075,44.9477,45.0075,9567.0
2024-03-13 14:10:00,45.21,45.21,45.17,45.17,15803.0,45.0075,45.0075,44.9677,44.9677,15803.0
2024-03-13 14:15:00,45.17,45.18,45.15,45.16,12298.0,44.9677,44.9776,44.9477,44.9577,12298.0
2024-03-13 14:20:00,45.16,45.17,45.13,45.14,16985.0,44.9577,44.9677,44.9278,44.9378,16985.0
2024-03-13 14:25:00,45.14,45.18,45.13,45.16,15980.0,44.9378,44.9776,44.9278,44.9577,15980.0
2024-03-13 14:30:00,45.16,45.16,45.13,45.15,12482.0,44.9577,44.9577,44.9278,44.9477,12482.0
2024-03-13 14:35:00,45.15,45.17,45.14,45.16,14077.0,44.9477,44.9677,44.9378,44.9577,14077.0
2024-03-13 14:40:00,45.16,45.18,45.13,45.18,27512.0,44.9577,44.9776,44.9278,44.9776,27512.0
2024-03-13 14:45:00,45.17,45.21,45.16,45.18,26905.0,44.9677,45.0075,44.9577,44.9776,26905.0
2024-03-13 14:50:00,45.18,45.18,45.15,45.16,32289.0,44.9776,44.9776,44.9477,44.9577,32289.0
2024-03-13 14:55:00,45.16,45.17,45.13,45.15,17769.0,44.9577,44.9677,44.9278,44.9477,17769.0
2024-03-13 15:00:00,45.15,45.15,45.06,45.11,37484.0,44.9477,44.9477,44.8581,44.9079,37484.0
2024-03-13 15:05:00,45.11,45.14,45.0,45.01,35775.0,44.9079,44.9378,44.7984,44.8084,35775.0
2024-03-13 15:10:00,45.01,45.01,44.97,44.99,16761.0,44.8084,44.8084,44.7686,44.7885,16761.0
2024-03-13 15:15:00,44.98,45.02,44.97,45.0,18149.0,44.7785,44.8183,44.7686,44.7984,18149.0
2024-03-13 15:20:00,45.0,45.02,44.97,45.02,20639.0,44.7984,44.8183,44.7686,44.8183,20639.0
2024-03-13 15:25:00,45.02,45.02,44.95,44.96,24733.0,44.8183,44.8183,44.7486,44.7586,24733.0
2024-03-13 15:30:00,44.96,44.99,44.95,44.98,35288.0,44.7586,44.7885,44.7486,44.7785,35288.0
2024-03-13 15:35:00,44.98,45.0,44.88,44.89,39483.0,44.7785,44.7984,44.679,44.6889,39483.0
2024-03-13 15:40:00,44.9,44.93,44.85,44.87,29519.0,44.6989,44.7287,44.6491,44.669,29519.0
2024-03-13 15:45:00,44.87,44.92,44.81,44.86,44794.0,44.669,44.7188,44.6093,44.659,44794.0
2024-03-13 15:50:00,44.86,44.86,44.73,44.75,100253.0,44.659,44.659,44.5296,44.5495,100253.0
2024-03-13 15:55:00,44.72,44.78,44.66,44.67,243973.0,44.5197,44.5794,44.4599,44.4699,243973.0
2024-03-14 09:30:00,43.87,43.91,43.44,43.63,131840.0,43.6735,43.7133,43.2454,43.4346,131840.0
2024-03-14 09:35:00,43.65,43.77,43.6,43.63,41096.0,43.4545,43.5739,43.4047,43.4346,41096.0
2024-03-14 09:40:00,43.63,43.63,43.44,43.48,64915.0,43.4346,43.4346,43.2454,43.2852,64915.0
2024-03-14 09:45:00,43.45,43.63,43.44,43.54,58485.0,43.2554,43.4346,43.2454,43.345,58485.0
2024-03-14 09:50:00,43.55,43.68,43.55,43.57,18815.0,43.3549,43.4843,43.3549,43.3748,18815.0
2024-03-14 09:55:00,43.58,43.71,43.56,43.71,19887.0,43.3848,43.5142,43.3649,43.5142,19887.0
2024-03-14 10:00:00,43.7,43.77,43.64,43.75,34520.0,43.5042,43.5739,43.4445,43.554,34520.0
2024-03-14 10:05:00,43.73,43.73,43.59,43.65,17284.0,43.5341,43.5341,43.3947,43.4545,17284.0
2024-03-14 10:10:00,43.63,43.81,43.6,43.77,20118.0,43.4346,43.6137,43.4047,43.5739,20118.0
2024-03-14 10:15:00,43.77,43.81,43.74,43.78,6059.0,43.5739,43.6137,43.5441,43.5839,6059.0
2024-03-14 10:20:00,43.79,43.9,43.79,43.85,22121.0,43.5938,43.7033,43.5938,43.6536,22121.0
2024-03-14 10:25:00,43.85,43.94,43.83,43.89,9799.0,43.6536,43.7432,43.6337,43.6934,9799.0
2024-03-14 10:30:00,43.9,43.97,43.88,43.94,25797.0,43.7033,43.773,43.6834,43.7432,25797.0
2024-03-14 10:35:00,43.94,44.0,43.93,43.96,12542.0,43.7432,43.8029,43.7332,43.7631,12542.0
2024-03-14 10:40:00,43.93,43.93,43.84,43.84,20168.0,43.7332,43.7332,43.6436,43.6436,20168.0
2024-03-14 10:45:00,43.84,43.86,43.8,43.82,7858.0,43.6436,43.6635,43.6038,43.6237,7858.0
2024-03-14 10:50:00,43.82,43.84,43.8,43.83,8351.0,43.6237,43.6436,43.6038,43.6337,8351.0
2024-03-14 10:55:00,43.81,43.81,43.75,43.78,13827.0,43.6137,43.6137,43.554,43.5839,13827.0
2024-03-14 11:00:00,43.79,43.82,43.75,43.77,8855.0,43.5938,43.6237,43.554,43.5739,8855.0
2024-03-14 11:05:00,43.77,43.78,43.71,43.75,7337.0,43.5739,43.5839,43.5142,43.554,7337.0
2024-03-14 11:10:00,43.74,43.76,43.71,43.73,6799.0,43.5441,43.564,43.5142,43.5341,6799.0
2024-03-14 11:15:00,43.72,43.75,43.7,43.72,7942.0,43.5242,43.554,43.5042,43.5242,7942.0
2024-03-14 11:20:00,43.71,43.73,43.68,43.7,10727.0,43.5142,43.5341,43.4843,43.5042,10727.0
2024-03-14 11:25:00,43.7,43.7,43.64,43.65,5390.0,43.5042,43.5042,43.4445,43.4545,5390.0
2024-03-14 11:30:00,43.64,43.69,43.62,43.68,12023.0,43.4445,43.4943,43.4246,43.4843,12023.0
2024-03-14 11:35:00,43.67,43.7,43.67,43.69,4658.0,43.4744,43.5042,43.4744,43.4943,4658.0
2024-03-14 11:40:00,43.68,43.77,43.66,43.77,14876.0,43.4843,43.5739,43.4644,43.5739,14876.0
2024-03-14 11:45:00,43.77,43.8,43.68,43.7,16250.0,43.5739,43.6038,43.4843,43.5042,16250.0
2024-03-14 11:50:00,43.71,43.74,43.7,43.73,12111.0,43.5142,43.5441,43.5042,43.5341,12111.0
2024-03-14 11:55:00,43.73,43.76,43.72,43.73,4752.0,43.5341,43.564,43.5242,43.5341,4752.0
2024-03-14 12:00:00,43.73,43.74,43.7,43.73,6530.0,43.5341,43.5441,43.5042,43.5341,6530.0
2024-03-14 12:05:00,43.73,43.74,43.7,43.71,10116.0,43.5341,43.5441,43.5042,43.5142,10116.0
2024-03-14 12:10:00,43.72,43.74,43.71,43.73,4802.0,43.5242,43.5441,43.5142,43.5341,4802.0
2024-03-14 12:15:00,43.73,43.75,43.72,43.74,5700.0,43.5341,43.554,43.5242,43.5441,5700.0
2024-03-14 12:20:00,43.73,43.74,43.72,43.73,5200.0,43.5341,43.5441,43.5242,43.5341,5200.0
2024-03-14 12:25:00,43.73,43.76,43.65,43.66,16567.0,43.5341,43.564,43.4545,43.4644,16567.0
2024-03-14 12:30:00,43.65,43.68,43.63,43.66,7789.0,43.4545,43.4843,43.4346,43.4644,7789.0
2024-03-14 12:35:00,43.66,43.73,43.66,43.72,6901.0,43.4644,43.5341,43.4644,43.5242,6901.0
2024-03-14 12:40:00,43.73,43.74,43.7,43.71,9283.0,43.5341,43.5441,43.5042,43.5142,9283.0
2024-03-14 12:45:00,43.72,43.78,43.71,43.73,12589.0,43.5242,43.5839,43.5142,43.5341,12589.0
2024-03-14 12:50:00,43.72,43.75,43.69,43.69,27228.0,43.5242,43.554,43.4943,43.4943,27228.0
2024-03-14 12:55:00,43.69,43.79,43.69,43.78,52232.0,43.4943,43.5938,43.4943,43.5839,52232.0
2024-03-14 13:00:00,43.79,43.8,43.7,43.71,8057.0,43.5938,43.6038,43.5042,43.5142,8057.0
2024-03-14 13:05:00,43.72,43.74,43.72,43.73,4900.0,43.5242,43.5441,43.5242,43.5341,4900.0
2024-03-14 13:10:00,43.72,43.73,43.7,43.73,4795.0,43.5242,43.5341,43.5042,43.5341,4795.0
2024-03-14 13:15:00,43.73,43.76,43.72,43.75,16646.0,43.5341,43.564,43.5242,43.554,16646.0
2024-03-14 13:20:00,43.75,43.79,43.73,43.75,7854.0,43.554,43.5938,43.5341,43.554,7854.0
2024-03-14 13:25:00,43.74,43.74,43.68,43.68,13200.0,43.5441,43.5441,43.4843,43.4843,13200.0
2024-03-14 13:30:00,43.68,43.68,43.63,43.67,13429.0,43.4843,43.4843,43.4346,43.4744,13429.0
2024-03-14 13:35:00,43.67,43.71,43.65,43.68,13968.0,43.4744,43.5142,43.4545,43.4843,13968.0
2024-03-14 13:40:00,43.69,43.73,43.67,43.72,3903.0,43.4943,43.5341,43.4744,43.5242,3903.0
2024-03-14 13:45:00,43.71,43.72,43.68,43.7,9128.0,43.5142,43.5242,43.4843,43.5042,9128.0
2024-03-14 13:50:00,43.69,43.72,43.68,43.71,11642.0,43.4943,43.5242,43.4843,43.5142,11642.0
2024-03-14 13:55:00,43.71,43.71,43.69,43.71,4039.0,43.5142,43.5142,43.4943,43.5142,4039.0
2024-03-14 14:00:00,43.71,43.72,43.62,43.62,24822.0,43.5142,43.5242,43.4246,43.4246,24822.0
2024-03-14 14:05:00,43.63,43.63,43.59,43.61,19042.0,43.4346,43.4346,43.3947,43.4146,19042.0
2024-03-14 14:10:00,43.61,43.62,43.56,43.59,18608.0,43.4146,43.4246,43.3649,43.3947,18608.0
2024-03-14 14:15:00,43.59,43.6,43.56,43.59,4863.0,43.3947,43.4047,43.3649,43.3947,4863.0
2024-03-14 14:20:00,43.59,43.64,43.58,43.64,15803.0,43.3947,43.4445,43.3848,43.4445,15803.0
2024-03-14 14:25:00,43.65,43.67,43.64,43.65,5557.0,43.4545,43.4744,43.4445,43.4545,5557.0
2024-03-14 14:30:00,43.64,43.7,43.63,43.7,10869.0,43.4445,43.5042,43.4346,43.5042,10869.0
2024-03-14 14:35:00,43.7,43.7,43.61,43.63,19826.0,43.5042,43.5042,43.4146,43.4346,19826.0
2024-03-14 14:40:00,43.63,43.65,43.63,43.65,10877.0,43.4346,43.4545,43.4346,43.4545,10877.0
2024-03-14 14:45:00,43.65,43.65,43.63,43.64,5747.0,43.4545,43.4545,43.4346,43.4445,5747.0
2024-03-14 14:50:00,43.64,43.64,43.59,43.62,8957.0,43.4445,43.4445,43.3947,43.4246,8957.0
2024-03-14 14:55:00,43.62,43.66,43.62,43.64,17227.0,43.4246,43.4644,43.4246,43.4445,17227.0
2024-03-14 15:00:00,43.64,43.66,43.6,43.62,15341.0,43.4445,43.4644,43.4047,43.4246,15341.0
2024-03-14 15:05:00,43.61,43.62,43.57,43.59,9529.0,43.4146,43.4246,43.3748,43.3947,9529.0
2024-03-14 15:10:00,43.59,43.61,43.58,43.59,7557.0,43.3947,43.4146,43.3848,43.3947,7557.0
2024-03-14 15:15:00,43.59,43.61,43.57,43.59,10174.0,43.3947,43.4146,43.3748,43.3947,10174.0
2024-03-14 15:20:00,43.59,43.63,43.59,43.63,9877.0,43.3947,43.4346,43.3947,43.4346,9877.0
2024-03-14 15:25:00,43.62,43.66,43.62,43.63,13871.0,43.4246,43.4644,43.4246,43.4346,13871.0
2024-03-14 15:30:00,43.63,43.63,43.59,43.61,11150.0,43.4346,43.4346,43.3947,43.4146,11150.0
2024-03-14 15:35:00,43.62,43.68,43.6,43.68,16039.0,43.4246,43.4843,43.4047,43.4843,16039.0
2024-03-14 15:40:00,43.68,43.74,43.66,43.74,20902.0,43.4843,43.5441,43.4644,43.5441,20902.0
2024-03-14 15:45:00,43.73,43.79,43.71,43.77,32190.0,43.5341,43.5938,43.5142,43.5739,32190.0
2024-03-14 15:50:00,43.78,43.86,43.76,43.86,44498.0,43.5839,43.6635,43.564,43.6635,44498.0
2024-03-14 15:55:00,43.86,43.88,43.82,43.87,107292.0,43.6635,43.6834,43.6237,43.6735,107292.0
2024-03-15 09:30:00,43.21,43.6,42.96,43.56,128784.0,43.0164,43.4047,42.7676,43.3649,128784.0
2024-03-15 09:35:00,43.54,43.69,43.44,43.59,29453.0,43.345,43.4943,43.2454,43.3947,29453.0
2024-03-15 09:40:00,43.58,43.69,43.56,43.64,45494.0,43.3848,43.4943,43.3649,43.4445,45494.0
2024-03-15 09:45:00,43.64,43.65,43.4,43.41,45458.0,43.4445,43.4545,43.2056,43.2155,45458.0
2024-03-15 09:50:00,43.41,43.51,43.4,43.49,12511.0,43.2155,43.3151,43.2056,43.2952,12511.0
2024-03-15 09:55:00,43.49,43.5,43.42,43.44,14018.0,43.2952,43.3051,43.2255,43.2454,14018.0
2024-03-15 10:00:00,43.43,43.54,43.43,43.53,14736.0,43.2355,43.345,43.2355,43.335,14736.0
2024-03-15 10:05:00,43.53,43.54,43.46,43.54,21790.0,43.335,43.345,43.2653,43.345,21790.0
2024-03-15 10:10:00,43.53,43.74,43.53,43.7,30028.0,43.335,43.5441,43.335,43.5042,30028.0
2024-03-15 10:15:00,43.68,43.72,43.65,43.72,11037.0,43.4843,43.5242,43.4545,43.5242,11037.0
2024-03-15 10:20:00,43.7,43.74,43.67,43.74,9296.0,43.5042,43.5441,43.4744,43.5441,9296.0
2024-03-15 10:25:00,43.75,43.77,43.69,43.72,18867.0,43.554,43.5739,43.4943,43.5242,18867.0
2024-03-15 10:30:00,43.72,43.8,43.72,43.79,24896.0,43.5242,43.6038,43.5242,43.5938,24896.0
2024-03-15 10:35:00,43.79,43.83,43.78,43.78,16885.0,43.5938,43.6337,43.5839,43.5839,16885.0
2024-03-15 10:40:00,43.79,43.85,43.74,43.81,19868.0,43.5938,43.6536,43.5441,43.6137,19868.0
2024-03-15 10:45:00,43.8,43.8,43.68,43.76,44058.0,43.6038,43.6038,43.4843,43.564,44058.0
2024-03-15 10:50:00,43.75,43.78,43.67,43.69,19794.0,43.554,43.5839,43.4744,43.4943,19794.0
2024-03-15 10:55:00,43.68,43.78,43.67,43.77,8191.0,43.4843,43.5839,43.4744,43.5739,8191.0
2024-03-15 11:00:00,43.76,43.76,43.68,43.71,7800.0,43.564,43.564,43.4843,43.5142,7800.0
2024-03-15 11:05:00,43.7,43.73,43.69,43.7,10730.0,43.5042,43.5341,43.4943,43.5042,10730.0
2024-03-15 11:10:00,43.7,43.75,43.69,43.73,10635.0,43.5042,43.554,43.4943,43.5341,10635.0
2024-03-15 11:15:00,43.73,43.78,43.73,43.73,7446.0,43.5341,43.5839,43.5341,43.5341,7446.0
2024-03-15 11:20:00,43.74,43.75,43.72,43.73,15199.0,43.5441,43.554,43.5242,43.5341,15199.0
2024-03-15 11:25:00,43.74,43.76,43.71,43.75,18331.0,43.5441,43.564,43.5142,43.554,18331.0
2024-03-15 11:30:00,43.75,43.77,43.74,43.77,24977.0,43.554,43.5739,43.5441,43.5739,24977.0
2024-03-15 11:35:00,43.76,43.83,43.75,43.79,14110.0,43.564,43.6337,43.554,43.5938,14110.0
2024-03-15 11:40:00,43.79,43.79,43.74,43.75,6899.0,43.5938,43.5938,43.5441,43.554,6899.0
2024-03-15 11:45:00,43.75,43.75,43.68,43.69,12465.0,43.554,43.554,43.4843,43.4943,12465.0
2024-03-15 11:50:00,43.69,43.74,43.69,43.73,18457.0,43.4943,43.5441,43.4943,43.5341,18457.0
2024-03-15 11:55:00,43.73,43.74,43.69,43.7,8281.0,43.5341,43.5441,43.4943,43.5042,8281.0
2024-03-15 12:00:00,43.7,43.7,43.64,43.66,7286.0,43.5042,43.5042,43.4445,43.4644,7286.0
2024-03-15 12:05:00,43.65,43.67,43.62,43.66,9660.0,43.4545,43.4744,43.4246,43.4644,9660.0
2024-03-15 12:10:00,43.66,43.68,43.63,43.65,14156.0,43.4644,43.4843,43.4346,43.4545,14156.0
2024-03-15 12:15:00,43.66,43.66,43.57,43.58,10653.0,43.4644,43.4644,43.3748,43.3848,10653.0
2024-03-15 12:20:00,43.59,43.63,43.59,43.63,3613.0,43.3947,43.4346,43.3947,43.4346,3613.0
2024-03-15 12:25:00,43.63,43.65,43.6,43.65,5004.0,43.4346,43.4545,43.4047,43.4545,5004.0
2024-03-15 12:30:00,43.66,43.66,43.59,43.59,7912.0,43.4644,43.4644,43.3947,43.3947,7912.0
2024-03-15 12:35:00,43.59,43.64,43.59,43.64,10227.0,43.3947,43.4445,43.3947,43.4445,10227.0
2024-03-15 12:40:00,43.65,43.68,43.65,43.66,6883.0,43.4545,43.4843,43.4545,43.4644,6883.0
2024-03-15 12:45:00,43.66,43.66,43.62,43.66,7579.0,43.4644,43.4644,43.4246,43.4644,7579.0
2024-03-15 12:50:00,43.65,43.65,43.59,43.61,8480.0,43.4545,43.4545,43.3947,43.4146,8480.0
2024-03-15 12:55:00,43.61,43.61,43.53,43.57,18956.0,43.4146,43.4146,43.335,43.3748,18956.0
2024-03-15 13:00:00,43.55,43.61,43.54,43.59,14016.0,43.3549,43.4146,43.345,43.3947,14016.0
2024-03-15 13:05:00,43.58,43.6,43.58,43.6,4970.0,43.3848,43.4047,43.3848,43.4047,4970.0
2024-03-15 13:10:00,43.6,43.61,43.56,43.56,4916.0,43.4047,43.4146,43.3649,43.3649,4916.0
2024-03-15 13:15:00,43.57,43.58,43.55,43.58,4672.0,43.3748,43.3848,43.3549,43.3848,4672.0
2024-03-15 13:20:00,43.58,43.62,43.58,43.61,17056.0,43.3848,43.4246,43.3848,43.4146,17056.0
2024-03-15 13:25:00,43.61,43.64,43.57,43.59,34497.0,43.4146,43.4445,43.3748,43.3947,34497.0
2024-03-15 13:30:00,43.58,43.58,43.53,43.55,6629.0,43.3848,43.3848,43.335,43.3549,6629.0
2024-03-15 13:35:00,43.56,43.6,43.55,43.6,7461.0,43.3649,43.4047,43.3549,43.4047,7461.0
2024-03-15 13:40:00,43.6,43.67,43.6,43.65,10159.0,43.4047,43.4744,43.4047,43.4545,10159.0
2024-03-15 13:45:00,43.65,43.66,43.62,43.63,12711.0,43.4545,43.4644,43.4246,43.4346,12711.0
2024-03-15 13:50:00,43.63,43.64,43.61,43.64,11025.0,43.4346,43.4445,43.4146,43.4445,11025.0
2024-03-15 13:55:00,43.64,43.72,43.63,43.65,71703.0,43.4445,43.5242,43.4346,43.4545,71703.0
2024-03-15 14:00:00,43.66,43.7,43.65,43.69,12782.0,43.4644,43.5042,43.4545,43.4943,12782.0
2024-03-15 14:05:00,43.69,43.75,43.68,43.74,12442.0,43.4943,43.554,43.4843,43.5441,12442.0
2024-03-15 14:10:00,43.74,43.74,43.7,43.7,24362.0,43.5441,43.5441,43.5042,43.5042,24362.0
2024-03-15 14:15:00,43.71,43.73,43.69,43.72,10314.0,43.5142,43.5341,43.4943,43.5242,10314.0
2024-03-15 14:20:00,43.72,43.72,43.7,43.71,16971.0,43.5242,43.5242,43.5042,43.5142,16971.0
2024-03-15 14:25:00,43.71,43.71,43.69,43.7,9222.0,43.5142,43.5142,43.4943,43.5042,9222.0
2024-03-15 14:30:00,43.71,43.74,43.7,43.73,10465.0,43.5142,43.5441,43.5042,43.5341,10465.0
2024-03-15 14:35:00,43.75,43.76,43.73,43.73,4383.0,43.554,43.564,43.5341,43.5341,4383.0
2024-03-15 14:40:00,43.74,43.75,43.7,43.7,27199.0,43.5441,43.554,43.5042,43.5042,27199.0
2024-03-15 14:45:00,43.7,43.73,43.67,43.73,15885.0,43.5042,43.5341,43.4744,43.5341,15885.0
2024-03-15 14:50:00,43.72,43.73,43.66,43.69,52076.0,43.5242,43.5341,43.4644,43.4943,52076.0
2024-03-15 14:55:00,43.68,43.68,43.64,43.65,12761.0,43.4843,43.4843,43.4445,43.4545,12761.0
2024-03-15 15:00:00,43.64,43.68,43.62,43.66,10430.0,43.4445,43.4843,43.4246,43.4644,10430.0
2024-03-15 15:05:00,43.66,43.67,43.65,43.66,6487.0,43.4644,43.4744,43.4545,43.4644,6487.0
2024-03-15 15:10:00,43.66,43.69,43.63,43.63,24468.0,43.4644,43.4943,43.4346,43.4346,24468.0
2024-03-15 15:15:00,43.63,43.63,43.59,43.59,10058.0,43.4346,43.4346,43.3947,43.3947,10058.0
2024-03-15 15:20:00,43.59,43.6,43.58,43.59,7125.0,43.3947,43.4047,43.3848,43.3947,7125.0
2024-03-15 15:25:00,43.59,43.61,43.55,43.55,14230.0,43.3947,43.4146,43.3549,43.3549,14230.0
2024-03-15 15:30:00,43.55,43.55,43.48,43.51,15105.0,43.3549,43.3549,43.2852,43.3151,15105.0
2024-03-15 15:35:00,43.51,43.53,43.5,43.52,11567.0,43.3151,43.335,43.3051,43.325,11567.0
2024-03-15 15:40:00,43.52,43.55,43.48,43.51,54062.0,43.325,43.3549,43.2852,43.3151,54062.0
2024-03-15 15:45:00,43.51,43.59,43.47,43.58,47562.0,43.3151,43.3947,43.2753,43.3848,47562.0
2024-03-15 15:50:00,43.58,43.63,43.41,43.51,109455.0,43.3848,43.4346,43.2155,43.3151,109455.0
2024-03-15 15:55:00,43.51,43.52,43.41,43.44,120101.0,43.3151,43.325,43.2155,43.2454,120101.0
2024-03-18 09:30:00,43.5,43.91,43.5,43.65,340381.0,43.3051,43.7133,43.3051,43.4545,340381.0
2024-03-18 09:35:00,43.6,43.64,43.47,43.63,13940.0,43.4047,43.4445,43.2753,43.4346,13940.0
2024-03-18 09:40:00,43.6,43.64,43.53,43.62,45593.0,43.4047,43.4445,43.335,43.4246,45593.0
2024-03-18 09:45:00,43.63,43.63,43.43,43.52,74588.0,43.4346,43.4346,43.2355,43.325,74588.0
2024-03-18 09:50:00,43.51,43.57,43.43,43.56,22028.0,43.3151,43.3748,43.2355,43.3649,22028.0
2024-03-18 09:55:00,43.57,43.67,43.57,43.61,12267.0,43.3748,43.4744,43.3748,43.4146,12267.0
2024-03-18 10:00:00,43.63,43.71,43.57,43.57,142529.0,43.4346,43.5142,43.3748,43.3748,142529.0
2024-03-18 10:05:00,43.56,43.7,43.52,43.7,46614.0,43.3649,43.5042,43.325,43.5042,46614.0
2024-03-18 10:10:00,43.7,43.71,43.63,43.64,7953.0,43.5042,43.5142,43.4346,43.4445,7953.0
2024-03-18 10:15:00,43.64,43.7,43.63,43.65,12152.0,43.4445,43.5042,43.4346,43.4545,12152.0
2024-03-18 10:20:00,43.65,43.71,43.63,43.64,13396.0,43.4545,43.5142,43.4346,43.4445,13396.0
2024-03-18 10:25:00,43.63,43.71,43.61,43.71,14801.0,43.4346,43.5142,43.4146,43.5142,14801.0
2024-03-18 10:30:00,43.71,43.76,43.66,43.74,13633.0,43.5142,43.564,43.4644,43.5441,13633.0
2024-03-18 10:35:00,43.74,43.77,43.72,43.77,5699.0,43.5441,43.5739,43.5242,43.5739,5699.0
2024-03-18 10:40:00,43.77,43.81,43.74,43.79,11086.0,43.5739,43.6137,43.5441,43.5938,11086.0
2024-03-18 10:45:00,43.8,43.87,43.78,43.87,8702.0,43.6038,43.6735,43.5839,43.6735,8702.0
2024-03-18 10:50:00,43.87,43.95,43.87,43.93,16630.0,43.6735,43.7531,43.6735,43.7332,16630.0
2024-03-18 10:55:00,43.92,43.94,43.87,43.94,9981.0,43.7233,43.7432,43.6735,43.7432,9981.0
2024-03-18 11:00:00,43.94,44.03,43.94,43.96,28157.0,43.7432,43.8328,43.7432,43.7631,28157.0
2024-03-18 11:05:00,43.96,43.99,43.93,43.95,16191.0,43.7631,43.7929,43.7332,43.7531,16191.0
2024-03-18 11:10:00,43.95,43.96,43.91,43.94,8484.0,43.7531,43.7631,43.7133,43.7432,8484.0
2024-03-18 11:15:00,43.93,43.96,43.87,43.88,21660.0,43.7332,43.7631,43.6735,43.6834,21660.0
2024-03-18 11:20:00,43.86,43.91,43.84,43.89,13509.0,43.6635,43.7133,43.6436,43.6934,13509.0
2024-03-18 11:25:00,43.89,43.93,43.87,43.9,22006.0,43.6934,43.7332,43.6735,43.7033,22006.0
2024-03-18 11:30:00,43.9,43.91,43.87,43.9,14211.0,43.7033,43.7133,43.6735,43.7033,14211.0
2024-03-18 11:35:00,43.9,43.92,43.86,43.87,9681.0,43.7033,43.7233,43.6635,43.6735,9681.0
2024-03-18 11:40:00,43.86,43.91,43.84,43.91,10040.0,43.6635,43.7133,43.6436,43.7133,10040.0
2024-03-18 11:45:00,43.91,43.93,43.91,43.91,18664.0,43.7133,43.7332,43.7133,43.7133,18664.0
2024-03-18 11:50:00,43.91,43.91,43.87,43.89,7389.0,43.7133,43.7133,43.6735,43.6934,7389.0
2024-03-18 11:55:00,43.89,43.89,43.83,43.85,21390.0,43.6934,43.6934,43.6337,43.6536,21390.0
2024-03-18 12:00:00,43.84,43.87,43.84,43.86,10184.0,43.6436,43.6735,43.6436,43.6635,10184.0
2024-03-18 12:05:00,43.85,43.87,43.83,43.84,7855.0,43.6536,43.6735,43.6337,43.6436,7855.0
2024-03-18 12:10:00,43.84,43.97,43.83,43.94,274503.0,43.6436,43.773,43.6337,43.7432,274503.0
2024-03-18 12:15:00,43.94,43.97,43.92,43.93,10754.0,43.7432,43.773,43.7233,43.7332,10754.0
2024-03-18 12:20:00,43.93,44.0,43.91,43.99,25283.0,43.7332,43.8029,43.7133,43.7929,25283.0
2024-03-18 12:25:00,44.0,44.04,43.99,44.03,19208.0,43.8029,43.8427,43.7929,43.8328,19208.0
2024-03-18 12:30:00,44.02,44.03,43.96,43.97,14761.0,43.8228,43.8328,43.7631,43.773,14761.0
2024-03-18 12:35:00,43.96,43.97,43.85,43.87,95934.0,43.7631,43.773,43.6536,43.6735,95934.0
2024-03-18 12:40:00,43.87,43.93,43.87,43.91,10563.0,43.6735,43.7332,43.6735,43.7133,10563.0
2024-03-18 12:45:00,43.9,43.91,43.89,43.9,7173.0,43.7033,43.7133,43.6934,43.7033,7173.0
2024-03-18 12:50:00,43.91,43.93,43.89,43.9,7619.0,43.7133,43.7332,43.6934,43.7033,7619.0
2024-03-18 12:55:00,43.9,43.95,43.89,43.94,8314.0,43.7033,43.7531,43.6934,43.7432,8314.0
2024-03-18 13:00:00,43.93,43.97,43.92,43.97,10668.0,43.7332,43.773,43.7233,43.773,10668.0
2024-03-18 13:05:00,43.97,43.98,43.95,43.98,7330.0,43.773,43.783,43.7531,43.783,7330.0
2024-03-18 13:10:00,43.97,44.0,43.97,44.0,4027.0,43.773,43.8029,43.773,43.8029,4027.0
2024-03-18 13:15:00,44.0,44.0,43.99,43.99,1781.0,43.8029,43.8029,43.7929,43.7929,1781.0
2024-03-18 13:20:00,44.0,44.02,43.98,44.01,14261.0,43.8029,43.8228,43.783,43.8129,14261.0
2024-03-18 13:25:00,44.01,44.03,44.0,44.03,9497.0,43.8129,43.8328,43.8029,43.8328,9497.0
2024-03-18 13:30:00,44.03,44.05,44.02,44.04,8794.0,43.8328,43.8527,43.8228,43.8427,8794.0
2024-03-18 13:35:00,44.05,44.06,44.02,44.02,10910.0,43.8527,43.8626,43.8228,43.8228,10910.0
2024-03-18 13:40:00,44.03,44.06,44.03,44.04,11131.0,43.8328,43.8626,43.8328,43.8427,11131.0
2024-03-18 13:45:00,44.03,44.06,44.03,44.05,4641.0,43.8328,43.8626,43.8328,43.8527,4641.0
2024-03-18 13:50:00,44.06,44.07,44.04,44.05,16617.0,43.8626,43.8726,43.8427,43.8527,16617.0
2024-03-18 13:55:00,44.05,44.08,44.05,44.07,3759.0,43.8527,43.8825,43.8527,43.8726,3759.0
2024-03-18 14:00:00,44.07,44.09,44.05,44.09,61728.0,43.8726,43.8925,43.8527,43.8925,61728.0
2024-03-18 14:05:00,44.09,44.13,44.08,44.13,9499.0,43.8925,43.9323,43.8825,43.9323,9499.0
2024-03-18 14:10:00,44.14,44.16,44.14,44.15,12610.0,43.9423,43.9622,43.9423,43.9522,12610.0
2024-03-18 14:15:00,44.15,44.16,44.15,44.16,6130.0,43.9522,43.9622,43.9522,43.9622,6130.0
2024-03-18 14:20:00,44.15,44.17,44.11,44.12,26186.0,43.9522,43.9721,43.9124,43.9224,26186.0
2024-03-18 14:25:00,44.12,44.14,44.11,44.13,5584.0,43.9224,43.9423,43.9124,43.9323,5584.0
2024-03-18 14:30:00,44.12,44.15,44.1,44.14,6777.0,43.9224,43.9522,43.9024,43.9423,6777.0
2024-03-18 14:35:00,44.15,44.17,44.14,44.16,6025.0,43.9522,43.9721,43.9423,43.9622,6025.0
2024-03-18 14:40:00,44.15,44.15,44.1,44.13,9418.0,43.9522,43.9522,43.9024,43.9323,9418.0
2024-03-18 14:45:00,44.12,44.17,44.12,44.16,10663.0,43.9224,43.9721,43.9224,43.9622,10663.0
2024-03-18 14:50:00,44.16,44.17,44.13,44.13,9380.0,43.9622,43.9721,43.9323,43.9323,9380.0
2024-03-18 14:55:00,44.13,44.16,44.11,44.15,19954.0,43.9323,43.9622,43.9124,43.9522,19954.0
2024-03-18 15:00:00,44.15,44.18,44.14,44.15,7807.0,43.9522,43.9821,43.9423,43.9522,7807.0
2024-03-18 15:05:00,44.15,44.17,44.14,44.15,11305.0,43.9522,43.9721,43.9423,43.9522,11305.0
2024-03-18 15:10:00,44.15,44.16,44.09,44.09,40656.0,43.9522,43.9622,43.8925,43.8925,40656.0
2024-03-18 15:15:00,44.1,44.13,44.1,44.13,10821.0,43.9024,43.9323,43.9024,43.9323,10821.0
2024-03-18 15:20:00,44.13,44.13,44.08,44.11,12754.0,43.9323,43.9323,43.8825,43.9124,12754.0
2024-03-18 15:25:00,44.1,44.11,44.08,44.1,9453.0,43.9024,43.9124,43.8825,43.9024,9453.0
2024-03-18 15:30:00,44.09,44.17,44.08,44.16,37927.0,43.8925,43.9721,43.8825,43.9622,37927.0
2024-03-18 15:35:00,44.16,44.17,44.12,44.16,23426.0,43.9622,43.9721,43.9224,43.9622,23426.0
2024-03-18 15:40:00,44.16,44.18,44.14,44.15,47506.0,43.9622,43.9821,43.9423,43.9522,47506.0
2024-03-18 15:45:00,44.16,44.19,44.15,44.19,40127.0,43.9622,43.992,43.9522,43.992,40127.0
2024-03-18 15:50:00,44.19,44.19,44.1,44.14,227505.0,43.992,43.992,43.9024,43.9423,227505.0
2024-03-18 15:55:00,44.15,44.26,44.14,44.26,280882.0,43.9522,44.0617,43.9423,44.0617,280882.0
2024-03-19 09:30:00,44.2,44.2,43.96,44.08,31647.0,44.002,44.002,43.7631,43.8825,31647.0
2024-03-19 09:35:00,44.09,44.2,43.92,44.02,22111.0,43.8925,44.002,43.7233,43.8228,22111.0
2024-03-19 09:40:00,43.96,44.14,43.88,43.9,42444.0,43.7631,43.9423,43.6834,43.7033,42444.0
2024-03-19 09:45:00,43.9,44.0,43.88,43.88,44476.0,43.7033,43.8029,43.6834,43.6834,44476.0
2024-03-19 09:50:00,43.88,44.04,43.88,44.04,12338.0,43.6834,43.8427,43.6834,43.8427,12338.0
2024-03-19 09:55:00,44.02,44.05,44.0,44.04,11003.0,43.8228,43.8527,43.8029,43.8427,11003.0
2024-03-19 10:00:00,44.03,44.12,43.98,44.1,36958.0,43.8328,43.9224,43.783,43.9024,36958.0
2024-03-19 10:05:00,44.11,44.11,43.99,43.99,32385.0,43.9124,43.9124,43.7929,43.7929,32385.0
2024-03-19 10:10:00,43.99,44.03,43.94,44.03,31961.0,43.7929,43.8328,43.7432,43.8328,31961.0
2024-03-19 10:15:00,44.04,44.05,43.98,43.99,16686.0,43.8427,43.8527,43.783,43.7929,16686.0
2024-03-19 10:20:00,44.0,44.06,44.0,44.02,11852.0,43.8029,43.8626,43.8029,43.8228,11852.0
2024-03-19 10:25:00,44.01,44.08,44.01,44.04,12088.0,43.8129,43.8825,43.8129,43.8427,12088.0
2024-03-19 10:30:00,44.04,44.07,44.02,44.07,7960.0,43.8427,43.8726,43.8228,43.8726,7960.0
2024-03-19 10:35:00,44.06,44.08,44.02,44.04,48234.0,43.8626,43.8825,43.8228,43.8427,48234.0
2024-03-19 10:40:00,44.03,44.04,43.96,44.02,61296.0,43.8328,43.8427,43.7631,43.8228,61296.0
2024-03-19 10:45:00,44.02,44.04,43.99,44.02,39911.0,43.8228,43.8427,43.7929,43.8228,39911.0
2024-03-19 10:50:00,44.02,44.11,44.02,44.11,53389.0,43.8228,43.9124,43.8228,43.9124,53389.0
2024-03-19 10:55:00,44.11,44.14,44.09,44.09,18562.0,43.9124,43.9423,43.8925,43.8925,18562.0
2024-03-19 11:00:00,44.1,44.13,44.08,44.09,16048.0,43.9024,43.9323,43.8825,43.8925,16048.0
2024-03-19 11:05:00,44.08,44.12,44.06,44.06,18488.0,43.8825,43.9224,43.8626,43.8626,18488.0
2024-03-19 11:10:00,44.06,44.09,44.04,44.05,38441.0,43.8626,43.8925,43.8427,43.8527,38441.0
2024-03-19 11:15:00,44.04,44.1,44.02,44.07,64651.0,43.8427,43.9024,43.8228,43.8726,64651.0
2024-03-19 11:20:00,44.07,44.08,44.0,44.01,38691.0,43.8726,43.8825,43.8029,43.8129,38691.0
2024-03-19 11:25:00,44.0,44.03,43.98,44.01,36663.0,43.8029,43.8328,43.783,43.8129,36663.0
2024-03-19 11:30:00,44.02,44.1,44.01,44.07,68477.0,43.8228,43.9024,43.8129,43.8726,68477.0
2024-03-19 11:35:00,44.07,44.07,44.01,44.01,24370.0,43.8726,43.8726,43.8129,43.8129,24370.0
2024-03-19 11:40:00,44.02,44.09,44.02,44.08,23924.0,43.8228,43.8925,43.8228,43.8825,23924.0
2024-03-19 11:45:00,44.07,44.09,44.07,44.09,17247.0,43.8726,43.8925,43.8726,43.8925,17247.0
2024-03-19 11:50:00,44.08,44.12,44.07,44.12,42522.0,43.8825,43.9224,43.8726,43.9224,42522.0
2024-03-19 11:55:00,44.12,44.16,44.1,44.12,18386.0,43.9224,43.9622,43.9024,43.9224,18386.0
2024-03-19 12:00:00,44.11,44.14,44.09,44.13,10733.0,43.9124,43.9423,43.8925,43.9323,10733.0
2024-03-19 12:05:00,44.13,44.16,44.12,44.12,8314.0,43.9323,43.9622,43.9224,43.9224,8314.0
2024-03-19 12:10:00,44.12,44.13,44.1,44.1,8094.0,43.9224,43.9323,43.9024,43.9024,8094.0
2024-03-19 12:15:00,44.11,44.14,44.1,44.13,6597.0,43.9124,43.9423,43.9024,43.9323,6597.0
2024-03-19 12:20:00,44.14,44.17,44.12,44.14,7161.0,43.9423,43.9721,43.9224,43.9423,7161.0
2024-03-19 12:25:00,44.14,44.17,44.13,44.16,4443.0,43.9423,43.9721,43.9323,43.9622,4443.0
2024-03-19 12:30:00,44.15,44.18,44.14,44.18,5675.0,43.9522,43.9821,43.9423,43.9821,5675.0
2024-03-19 12:35:00,44.17,44.19,44.16,44.18,53382.0,43.9721,43.992,43.9622,43.9821,53382.0
2024-03-19 12:40:00,44.18,44.27,44.18,44.27,169009.0,43.9821,44.0717,43.9821,44.0717,169009.0
2024-03-19 12:45:00,44.27,44.33,44.26,44.33,26835.0,44.0717,44.1314,44.0617,44.1314,26835.0
2024-03-19 12:50:00,44.34,44.34,44.29,44.3,5478.0,44.1414,44.1414,44.0916,44.1016,5478.0
2024-03-19 12:55:00,44.3,44.33,44.28,44.33,7765.0,44.1016,44.1314,44.0816,44.1314,7765.0
2024-03-19 13:00:00,44.33,44.34,44.27,44.29,14868.0,44.1314,44.1414,44.0717,44.0916,14868.0
2024-03-19 13:05:00,44.27,44.28,44.26,44.27,4318.0,44.0717,44.0816,44.0617,44.0717,4318.0
2024-03-19 13:10:00,44.27,44.29,44.27,44.29,5194.0,44.0717,44.0916,44.0717,44.0916,5194.0
2024-03-19 13:15:00,44.29,44.31,44.28,44.3,6150.0,44.0916,44.1115,44.0816,44.1016,6150.0
2024-03-19 13:20:00,44.29,44.32,44.27,44.3,8227.0,44.0916,44.1215,44.0717,44.1016,8227.0
2024-03-19 13:25:00,44.3,44.32,44.29,44.3,10615.0,44.1016,44.1215,44.0916,44.1016,10615.0
2024-03-19 13:30:00,44.3,44.31,44.29,44.3,5912.0,44.1016,44.1115,44.0916,44.1016,5912.0
2024-03-19 13:35:00,44.3,44.32,44.29,44.32,6622.0,44.1016,44.1215,44.0916,44.1215,6622.0
2024-03-19 13:40:00,44.33,44.33,44.28,44.29,5315.0,44.1314,44.1314,44.0816,44.0916,5315.0
2024-03-19 13:45:00,44.28,44.3,44.26,44.3,7198.0,44.0816,44.1016,44.0617,44.1016,7198.0
2024-03-19 13:50:00,44.3,44.3,44.26,44.28,5726.0,44.1016,44.1016,44.0617,44.0816,5726.0
2024-03-19 13:55:00,44.27,44.3,44.27,44.27,7247.0,44.0717,44.1016,44.0717,44.0717,7247.0
2024-03-19 14:00:00,44.27,44.29,44.26,44.27,12625.0,44.0717,44.0916,44.0617,44.0717,12625.0
2024-03-19 14:05:00,44.27,44.28,44.26,44.27,5364.0,44.0717,44.0816,44.0617,44.0717,5364.0
2024-03-19 14:10:00,44.27,44.29,44.26,44.27,11403.0,44.0717,44.0916,44.0617,44.0717,11403.0
2024-03-19 14:15:00,44.26,44.3,44.26,44.29,10590.0,44.0617,44.1016,44.0617,44.0916,10590.0
2024-03-19 14:20:00,44.28,44.3,44.27,44.3,9712.0,44.0816,44.1016,44.0717,44.1016,9712.0
2024-03-19 14:25:00,44.3,44.3,44.28,44.3,23582.0,44.1016,44.1016,44.0816,44.1016,23582.0
2024-03-19 14:30:00,44.29,44.3,44.23,44.25,20446.0,44.0916,44.1016,44.0319,44.0518,20446.0
2024-03-19 14:35:00,44.25,44.29,44.25,44.28,8991.0,44.0518,44.0916,44.0518,44.0816,8991.0
2024-03-19 14:40:00,44.28,44.31,44.28,44.3,7349.0,44.0816,44.1115,44.0816,44.1016,7349.0
2024-03-19 14:45:00,44.31,44.31,44.29,44.31,6969.0,44.1115,44.1115,44.0916,44.1115,6969.0
2024-03-19 14:50:00,44.3,44.31,44.29,44.3,11280.0,44.1016,44.1115,44.0916,44.1016,11280.0
2024-03-19 14:55:00,44.3,44.33,44.29,44.3,12207.0,44.1016,44.1314,44.0916,44.1016,12207.0
2024-03-19 15:00:00,44.29,44.32,44.26,44.27,23175.0,44.0916,44.1215,44.0617,44.0717,23175.0
2024-03-19 15:05:00,44.26,44.28,44.25,44.27,18735.0,44.0617,44.0816,44.0518,44.0717,18735.0
2024-03-19 15:10:00,44.27,44.29,44.25,44.28,21905.0,44.0717,44.0916,44.0518,44.0816,21905.0
2024-03-19 15:15:00,44.27,44.3,44.26,44.29,18087.0,44.0717,44.1016,44.0617,44.0916,18087.0
2024-03-19 15:20:00,44.29,44.3,44.24,44.26,57642.0,44.0916,44.1016,44.0418,44.0617,57642.0
2024-03-19 15:25:00,44.26,44.27,44.24,44.26,24431.0,44.0617,44.0717,44.0418,44.0617,24431.0
2024-03-19 15:30:00,44.26,44.26,44.23,44.23,23406.0,44.0617,44.0617,44.0319,44.0319,23406.0
2024-03-19 15:35:00,44.23,44.27,44.23,44.26,46459.0,44.0319,44.0717,44.0319,44.0617,46459.0
2024-03-19 15:40:00,44.26,44.27,44.25,44.27,22793.0,44.0617,44.0717,44.0518,44.0717,22793.0
2024-03-19 15:45:00,44.27,44.28,44.25,44.27,49853.0,44.0717,44.0816,44.0518,44.0717,49853.0
2024-03-19 15:50:00,44.26,44.32,44.24,44.3,111668.0,44.0617,44.1215,44.0418,44.1016,111668.0
2024-03-19 15:55:00,44.3,44.41,44.29,44.4,281405.0,44.1016,44.2111,44.0916,44.2011,281405.0
2024-03-20 09:30:00,44.16,44.85,44.16,44.69,254878.0,43.9622,44.6491,43.9622,44.4898,254878.0
2024-03-20 09:35:00,44.68,44.72,44.28,44.29,29368.0,44.4799,44.5197,44.0816,44.0916,29368.0
2024-03-20 09:40:00,44.28,44.43,44.25,44.41,36406.0,44.0816,44.231,44.0518,44.2111,36406.0
2024-03-20 09:45:00,44.41,44.47,44.37,44.46,39360.0,44.2111,44.2708,44.1712,44.2608,39360.0
2024-03-20 09:50:00,44.45,44.54,44.39,44.53,25756.0,44.2509,44.3405,44.1911,44.3305,25756.0
2024-03-20 09:55:00,44.54,44.57,44.48,44.55,17999.0,44.3405,44.3703,44.2807,44.3504,17999.0
2024-03-20 10:00:00,44.54,44.54,44.45,44.48,29483.0,44.3405,44.3405,44.2509,44.2807,29483.0
2024-03-20 10:05:00,44.47,44.47,44.28,44.28,31714.0,44.2708,44.2708,44.0816,44.0816,31714.0
2024-03-20 10:10:00,44.26,44.27,44.19,44.21,11485.0,44.0617,44.0717,43.992,44.012,11485.0
2024-03-20 10:15:00,44.22,44.27,44.18,44.25,40850.0,44.0219,44.0717,43.9821,44.0518,40850.0
2024-03-20 10:20:00,44.26,44.28,44.11,44.18,24609.0,44.0617,44.0816,43.9124,43.9821,24609.0
2024-03-20 10:25:00,44.2,44.21,44.1,44.15,17304.0,44.002,44.012,43.9024,43.9522,17304.0
2024-03-20 10:30:00,44.16,44.23,44.11,44.13,11692.0,43.9622,44.0319,43.9124,43.9323,11692.0
2024-03-20 10:35:00,44.14,44.16,44.09,44.1,6522.0,43.9423,43.9622,43.8925,43.9024,6522.0
2024-03-20 10:40:00,44.09,44.11,44.04,44.08,17069.0,43.8925,43.9124,43.8427,43.8825,17069.0
2024-03-20 10:45:00,44.06,44.1,44.01,44.08,7537.0,43.8626,43.9024,43.8129,43.8825,7537.0
2024-03-20 10:50:00,44.08,44.18,44.03,44.17,26736.0,43.8825,43.9821,43.8328,43.9721,26736.0
2024-03-20 10:55:00,44.16,44.24,44.16,44.24,22469.0,43.9622,44.0418,43.9622,44.0418,22469.0
2024-03-20 11:00:00,44.24,44.3,44.22,44.3,7758.0,44.0418,44.1016,44.0219,44.1016,7758.0
2024-03-20 11:05:00,44.3,44.39,44.29,44.38,10625.0,44.1016,44.1911,44.0916,44.1812,10625.0
2024-03-20 11:10:00,44.37,44.41,44.35,44.38,5345.0,44.1712,44.2111,44.1513,44.1812,5345.0
2024-03-20 11:15:00,44.38,44.42,44.37,44.42,8081.0,44.1812,44.221,44.1712,44.221,8081.0
2024-03-20 11:20:00,44.41,44.42,44.38,44.4,6184.0,44.2111,44.221,44.1812,44.2011,6184.0
2024-03-20 11:25:00,44.39,44.41,44.36,44.38,7100.0,44.1911,44.2111,44.1613,44.1812,7100.0
2024-03-20 11:30:00,44.38,44.39,44.33,44.37,10911.0,44.1812,44.1911,44.1314,44.1712,10911.0
2024-03-20 11:35:00,44.37,44.41,44.35,44.4,32582.0,44.1712,44.2111,44.1513,44.2011,32582.0
2024-03-20 11:40:00,44.38,44.51,44.38,44.47,50824.0,44.1812,44.3106,44.1812,44.2708,50824.0
2024-03-20 11:45:00,44.47,44.53,44.47,44.51,17111.0,44.2708,44.3305,44.2708,44.3106,17111.0
2024-03-20 11:50:00,44.51,44.51,44.46,44.51,18132.0,44.3106,44.3106,44.2608,44.3106,18132.0
2024-03-20 11:55:00,44.52,44.54,44.48,44.5,13764.0,44.3206,44.3405,44.2807,44.3007,13764.0
2024-03-20 12:00:00,44.5,44.52,44.47,44.5,27037.0,44.3007,44.3206,44.2708,44.3007,27037.0
2024-03-20 12:05:00,44.51,44.52,44.43,44.45,21328.0,44.3106,44.3206,44.231,44.2509,21328.0
2024-03-20 12:10:00,44.45,44.57,44.45,44.57,16741.0,44.2509,44.3703,44.2509,44.3703,16741.0
2024-03-20 12:15:00,44.55,44.61,44.55,44.58,10588.0,44.3504,44.4102,44.3504,44.3803,10588.0
2024-03-20 12:20:00,44.58,44.58,44.5,44.53,12287.0,44.3803,44.3803,44.3007,44.3305,12287.0
2024-03-20 12:25:00,44.53,44.57,44.53,44.54,8002.0,44.3305,44.3703,44.3305,44.3405,8002.0
2024-03-20 12:30:00,44.52,44.53,44.48,44.5,6918.0,44.3206,44.3305,44.2807,44.3007,6918.0
2024-03-20 12:35:00,44.49,44.5,44.43,44.43,5646.0,44.2907,44.3007,44.231,44.231,5646.0
2024-03-20 12:40:00,44.43,44.46,44.42,44.44,86762.0,44.231,44.2608,44.221,44.2409,86762.0
2024-03-20 12:45:00,44.44,44.48,44.4,44.47,22262.0,44.2409,44.2807,44.2011,44.2708,22262.0
2024-03-20 12:50:00,44.48,44.49,44.42,44.43,6134.0,44.2807,44.2907,44.221,44.231,6134.0
2024-03-20 12:55:00,44.43,44.44,44.4,44.43,8043.0,44.231,44.2409,44.2011,44.231,8043.0
2024-03-20 13:00:00,44.43,44.43,44.4,44.42,6007.0,44.231,44.231,44.2011,44.221,6007.0
2024-03-20 13:05:00,44.41,44.42,44.36,44.37,7348.0,44.2111,44.221,44.1613,44.1712,7348.0
2024-03-20 13:10:00,44.36,44.37,44.31,44.37,765098.0,44.1613,44.1712,44.1115,44.1712,765098.0
2024-03-20 13:15:00,44.37,44.47,44.32,44.46,35891.0,44.1712,44.2708,44.1215,44.2608,35891.0
2024-03-20 13:20:00,44.44,44.45,44.39,44.41,7419.0,44.2409,44.2509,44.1911,44.2111,7419.0
2024-03-20 13:25:00,44.42,44.47,44.42,44.45,8289.0,44.221,44.2708,44.221,44.2509,8289.0
2024-03-20 13:30:00,44.45,44.53,44.45,44.52,25526.0,44.2509,44.3305,44.2509,44.3206,25526.0
2024-03-20 13:35:00,44.53,44.53,44.47,44.49,7434.0,44.3305,44.3305,44.2708,44.2907,7434.0
2024-03-20 13:40:00,44.48,44.54,44.47,44.54,9412.0,44.2807,44.3405,44.2708,44.3405,9412.0
2024-03-20 13:45:00,44.55,44.57,44.53,44.56,8788.0,44.3504,44.3703,44.3305,44.3604,8788.0
2024-03-20 13:50:00,44.56,44.58,44.49,44.51,10015.0,44.3604,44.3803,44.2907,44.3106,10015.0
2024-03-20 13:55:00,44.52,44.53,44.51,44.51,3618.0,44.3206,44.3305,44.3106,44.3106,3618.0
2024-03-20 14:00:00,44.51,44.61,44.51,44.59,31137.0,44.3106,44.4102,44.3106,44.3903,31137.0
2024-03-20 14:05:00,44.59,44.62,44.51,44.52,14205.0,44.3903,44.4201,44.3106,44.3206,14205.0
2024-03-20 14:10:00,44.52,44.56,44.51,44.52,12516.0,44.3206,44.3604,44.3106,44.3206,12516.0
2024-03-20 14:15:00,44.52,44.52,44.47,44.5,12063.0,44.3206,44.3206,44.2708,44.3007,12063.0
2024-03-20 14:20:00,44.51,44.52,44.46,44.48,11987.0,44.3106,44.3206,44.2608,44.2807,11987.0
2024-03-20 14:25:00,44.48,44.53,44.48,44.5,15675.0,44.2807,44.3305,44.2807,44.3007,15675.0
2024-03-20 14:30:00,44.51,44.52,44.39,44.39,29470.0,44.3106,44.3206,44.1911,44.1911,29470.0
2024-03-20 14:35:00,44.39,44.51,44.38,44.48,26125.0,44.1911,44.3106,44.1812,44.2807,26125.0
2024-03-20 14:40:00,44.49,44.51,44.42,44.45,18528.0,44.2907,44.3106,44.221,44.2509,18528.0
2024-03-20 14:45:00,44.46,44.56,44.45,44.53,16069.0,44.2608,44.3604,44.2509,44.3305,16069.0
2024-03-20 14:50:00,44.53,44.53,44.46,44.47,17277.0,44.3305,44.3305,44.2608,44.2708,17277.0
2024-03-20 14:55:00,44.48,44.5,44.44,44.44,9596.0,44.2807,44.3007,44.2409,44.2409,9596.0
2024-03-20 15:00:00,44.43,44.48,44.42,44.48,15761.0,44.231,44.2807,44.221,44.2807,15761.0
2024-03-20 15:05:00,44.48,44.55,44.47,44.55,15969.0,44.2807,44.3504,44.2708,44.3504,15969.0
2024-03-20 15:10:00,44.55,44.58,44.5,44.51,26581.0,44.3504,44.3803,44.3007,44.3106,26581.0
2024-03-20 15:15:00,44.5,44.51,44.47,44.48,24863.0,44.3007,44.3106,44.2708,44.2807,24863.0
2024-03-20 15:20:00,44.47,44.49,44.44,44.46,14437.0,44.2708,44.2907,44.2409,44.2608,14437.0
2024-03-20 15:25:00,44.46,44.56,44.46,44.55,15830.0,44.2608,44.3604,44.2608,44.3504,15830.0
2024-03-20 15:30:00,44.56,44.59,44.54,44.55,27727.0,44.3604,44.3903,44.3405,44.3504,27727.0
2024-03-20 15:35:00,44.55,44.56,44.45,44.47,29246.0,44.3504,44.3604,44.2509,44.2708,29246.0
2024-03-20 15:40:00,44.47,44.53,44.46,44.52,27645.0,44.2708,44.3305,44.2608,44.3206,27645.0
2024-03-20 15:45:00,44.52,44.55,44.49,44.51,44145.0,44.3206,44.3504,44.2907,44.3106,44145.0
2024-03-20 15:50:00,44.5,44.59,44.46,44.58,86266.0,44.3007,44.3903,44.2608,44.3803,86266.0
2024-03-20 15:55:00,44.58,44.58,44.43,44.49,266851.0,44.3803,44.3803,44.231,44.2907,266851.0
2024-03-21 09:30:00,44.99,45.38,44.78,45.36,552387.0,44.7885,45.1767,44.5794,45.1568,552387.0
2024-03-21 09:35:00,45.37,45.4,44.9,44.97,66991.0,45.1668,45.1966,44.6989,44.7686,66991.0
2024-03-21 09:40:00,44.98,45.1,44.97,45.02,17623.0,44.7785,44.898,44.7686,44.8183,17623.0
2024-03-21 09:45:00,45.02,45.07,44.84,44.86,48143.0,44.8183,44.8681,44.6391,44.659,48143.0
2024-03-21 09:50:00,44.86,44.96,44.79,44.81,22695.0,44.659,44.7586,44.5894,44.6093,22695.0
2024-03-21 09:55:00,44.81,44.95,44.79,44.92,16669.0,44.6093,44.7486,44.5894,44.7188,16669.0
2024-03-21 10:00:00,44.93,44.93,44.74,44.74,31715.0,44.7287,44.7287,44.5396,44.5396,31715.0
2024-03-21 10:05:00,44.73,44.83,44.72,44.8,15332.0,44.5296,44.6292,44.5197,44.5993,15332.0
2024-03-21 10:10:00,44.79,44.8,44.72,44.75,28682.0,44.5894,44.5993,44.5197,44.5495,28682.0
2024-03-21 10:15:00,44.75,44.79,44.73,44.78,12314.0,44.5495,44.5894,44.5296,44.5794,12314.0
2024-03-21 10:20:00,44.77,44.83,44.74,44.78,10938.0,44.5694,44.6292,44.5396,44.5794,10938.0
2024-03-21 10:25:00,44.78,44.8,44.73,44.77,11328.0,44.5794,44.5993,44.5296,44.5694,11328.0
2024-03-21 10:30:00,44.78,44.78,44.72,44.77,14956.0,44.5794,44.5794,44.5197,44.5694,14956.0
2024-03-21 10:35:00,44.76,44.76,44.72,44.75,14668.0,44.5595,44.5595,44.5197,44.5495,14668.0
2024-03-21 10:40:00,44.74,44.77,44.72,44.76,17306.0,44.5396,44.5694,44.5197,44.5595,17306.0
2024-03-21 10:45:00,44.76,44.76,44.71,44.75,9962.0,44.5595,44.5595,44.5097,44.5495,9962.0
2024-03-21 10:50:00,44.77,44.78,44.74,44.77,10924.0,44.5694,44.5794,44.5396,44.5694,10924.0
2024-03-21 10:55:00,44.77,44.78,44.69,44.73,16655.0,44.5694,44.5794,44.4898,44.5296,16655.0
2024-03-21 11:00:00,44.73,44.74,44.58,44.58,19977.0,44.5296,44.5396,44.3803,44.3803,19977.0
2024-03-21 11:05:00,44.58,44.59,44.46,44.48,40865.0,44.3803,44.3903,44.2608,44.2807,40865.0
2024-03-21 11:10:00,44.49,44.54,44.46,44.54,32873.0,44.2907,44.3405,44.2608,44.3405,32873.0
2024-03-21 11:15:00,44.53,44.58,44.47,44.58,7549.0,44.3305,44.3803,44.2708,44.3803,7549.0
2024-03-21 11:20:00,44.58,44.65,44.57,44.62,5517.0,44.3803,44.45,44.3703,44.4201,5517.0
2024-03-21 11:25:00,44.62,44.62,44.56,44.57,5418.0,44.4201,44.4201,44.3604,44.3703,5418.0
2024-03-21 11:30:00,44.57,44.58,44.51,44.55,21603.0,44.3703,44.3803,44.3106,44.3504,21603.0
2024-03-21 11:35:00,44.54,44.54,44.52,44.53,4271.0,44.3405,44.3405,44.3206,44.3305,4271.0
2024-03-21 11:40:00,44.53,44.68,44.51,44.65,40793.0,44.3305,44.4799,44.3106,44.45,40793.0
2024-03-21 11:45:00,44.66,44.68,44.62,44.62,10103.0,44.4599,44.4799,44.4201,44.4201,10103.0
2024-03-21 11:50:00,44.63,44.64,44.59,44.6,8107.0,44.4301,44.44,44.3903,44.4002,8107.0
2024-03-21 11:55:00,44.62,44.64,44.59,44.6,31288.0,44.4201,44.44,44.3903,44.4002,31288.0
2024-03-21 12:00:00,44.6,44.69,44.59,44.69,5200.0,44.4002,44.4898,44.3903,44.4898,5200.0
2024-03-21 12:05:00,44.68,44.69,44.63,44.64,7944.0,44.4799,44.4898,44.4301,44.44,7944.0
2024-03-21 12:10:00,44.64,44.66,44.61,44.63,11528.0,44.44,44.4599,44.4102,44.4301,11528.0
2024-03-21 12:15:00,44.62,44.64,44.61,44.62,18348.0,44.4201,44.44,44.4102,44.4201,18348.0
2024-03-21 12:20:00,44.62,44.67,44.61,44.65,9941.0,44.4201,44.4699,44.4102,44.45,9941.0
2024-03-21 12:25:00,44.64,44.66,44.61,44.63,17715.0,44.44,44.4599,44.4102,44.4301,17715.0
2024-03-21 12:30:00,44.63,44.63,44.55,44.59,8937.0,44.4301,44.4301,44.3504,44.3903,8937.0
2024-03-21 12:35:00,44.61,44.63,44.6,44.62,3599.0,44.4102,44.4301,44.4002,44.4201,3599.0
2024-03-21 12:40:00,44.63,44.69,44.63,44.66,5910.0,44.4301,44.4898,44.4301,44.4599,5910.0
2024-03-21 12:45:00,44.65,44.66,44.62,44.66,2900.0,44.45,44.4599,44.4201,44.4599,2900.0
2024-03-21 12:50:00,44.65,44.68,44.65,44.67,8437.0,44.45,44.4799,44.45,44.4699,8437.0
2024-03-21 12:55:00,44.68,44.7,44.67,44.68,4424.0,44.4799,44.4998,44.4699,44.4799,4424.0
2024-03-21 13:00:00,44.68,44.68,44.59,44.61,29406.0,44.4799,44.4799,44.3903,44.4102,29406.0
2024-03-21 13:05:00,44.62,44.68,44.61,44.68,7100.0,44.4201,44.4799,44.4102,44.4799,7100.0
2024-03-21 13:10:00,44.67,44.72,44.67,44.71,4406.0,44.4699,44.5197,44.4699,44.5097,4406.0
2024-03-21 13:15:00,44.73,44.73,44.7,44.72,6853.0,44.5296,44.5296,44.4998,44.5197,6853.0
2024-03-21 13:20:00,44.7,44.72,44.69,44.71,6958.0,44.4998,44.5197,44.4898,44.5097,6958.0
2024-03-21 13:25:00,44.71,44.71,44.69,44.7,5825.0,44.5097,44.5097,44.4898,44.4998,5825.0
2024-03-21 13:30:00,44.71,44.71,44.68,44.7,7694.0,44.5097,44.5097,44.4799,44.4998,7694.0
2024-03-21 13:35:00,44.7,44.75,44.69,44.75,13136.0,44.4998,44.5495,44.4898,44.5495,13136.0
2024-03-21 13:40:00,44.75,44.76,44.72,44.75,10868.0,44.5495,44.5595,44.5197,44.5495,10868.0
2024-03-21 13:45:00,44.76,44.8,44.76,44.79,16028.0,44.5595,44.5993,44.5595,44.5894,16028.0
2024-03-21 13:50:00,44.79,44.81,44.77,44.78,11080.0,44.5894,44.6093,44.5694,44.5794,11080.0
2024-03-21 13:55:00,44.78,44.82,44.78,44.8,7728.0,44.5794,44.6192,44.5794,44.5993,7728.0
2024-03-21 14:00:00,44.79,44.81,44.77,44.78,26225.0,44.5894,44.6093,44.5694,44.5794,26225.0
2024-03-21 14:05:00,44.77,44.8,44.75,44.76,22345.0,44.5694,44.5993,44.5495,44.5595,22345.0
2024-03-21 14:10:00,44.76,44.77,44.74,44.75,8094.0,44.5595,44.5694,44.5396,44.5495,8094.0
2024-03-21 14:15:00,44.75,44.77,44.73,44.77,21134.0,44.5495,44.5694,44.5296,44.5694,21134.0
2024-03-21 14:20:00,44.77,44.78,44.75,44.76,3245.0,44.5694,44.5794,44.5495,44.5595,3245.0
2024-03-21 14:25:00,44.76,44.79,44.74,44.78,19012.0,44.5595,44.5894,44.5396,44.5794,19012.0
2024-03-21 14:30:00,44.78,44.78,44.75,44.75,8846.0,44.5794,44.5794,44.5495,44.5495,8846.0
2024-03-21 14:35:00,44.75,44.76,44.7,44.74,38340.0,44.5495,44.5595,44.4998,44.5396,38340.0
2024-03-21 14:40:00,44.75,44.77,44.74,44.77,13356.0,44.5495,44.5694,44.5396,44.5694,13356.0
2024-03-21 14:45:00,44.77,44.82,44.76,44.8,16309.0,44.5694,44.6192,44.5595,44.5993,16309.0
2024-03-21 14:50:00,44.8,44.81,44.76,44.78,10490.0,44.5993,44.6093,44.5595,44.5794,10490.0
2024-03-21 14:55:00,44.78,44.8,44.77,44.79,16612.0,44.5794,44.5993,44.5694,44.5894,16612.0
2024-03-21 15:00:00,44.79,44.81,44.75,44.8,32944.0,44.5894,44.6093,44.5495,44.5993,32944.0
2024-03-21 15:05:00,44.8,44.81,44.79,44.8,10950.0,44.5993,44.6093,44.5894,44.5993,10950.0
2024-03-21 15:10:00,44.8,44.84,44.79,44.82,13342.0,44.5993,44.6391,44.5894,44.6192,13342.0
2024-03-21 15:15:00,44.82,44.86,44.81,44.86,55470.0,44.6192,44.659,44.6093,44.659,55470.0
2024-03-21 15:20:00,44.86,44.87,44.84,44.87,33530.0,44.659,44.669,44.6391,44.669,33530.0
2024-03-21 15:25:00,44.87,44.89,44.86,44.87,19459.0,44.669,44.6889,44.659,44.669,19459.0
2024-03-21 15:30:00,44.86,44.87,44.84,44.84,49517.0,44.659,44.669,44.6391,44.6391,49517.0
2024-03-21 15:35:00,44.84,44.86,44.84,44.86,35485.0,44.6391,44.659,44.6391,44.659,35485.0
2024-03-21 15:40:00,44.86,44.9,44.85,44.89,31148.0,44.659,44.6989,44.6491,44.6889,31148.0
2024-03-21 15:45:00,44.9,44.9,44.8,44.83,56661.0,44.6989,44.6989,44.5993,44.6292,56661.0
2024-03-21 15:50:00,44.82,44.85,44.77,44.84,192689.0,44.6192,44.6491,44.5694,44.6391,192689.0
2024-03-21 15:55:00,44.84,44.84,44.67,44.68,304172.0,44.6391,44.6391,44.4699,44.4799,304172.0
2024-03-22 09:30:00,44.93,45.28,44.83,45.04,263100.0,44.7287,45.0772,44.6292,44.8382,263100.0
2024-03-22 09:35:00,45.01,45.35,45.01,45.28,110162.0,44.8084,45.1468,44.8084,45.0772,110162.0
2024-03-22 09:40:00,45.27,45.28,45.17,45.17,27052.0,45.0672,45.0772,44.9677,44.9677,27052.0
2024-03-22 09:45:00,45.19,45.38,45.08,45.38,103722.0,44.9876,45.1767,44.8781,45.1767,103722.0
2024-03-22 09:50:00,45.38,45.4,45.3,45.32,77657.0,45.1767,45.1966,45.0971,45.117,77657.0
2024-03-22 09:55:00,45.32,45.44,45.28,45.38,105382.0,45.117,45.2364,45.0772,45.1767,105382.0
2024-03-22 10:00:00,45.37,45.42,45.32,45.36,75802.0,45.1668,45.2165,45.117,45.1568,75802.0
2024-03-22 10:05:00,45.36,45.42,45.32,45.33,62781.0,45.1568,45.2165,45.117,45.1269,62781.0
2024-03-22 10:10:00,45.32,45.32,45.15,45.16,26635.0,45.117,45.117,44.9477,44.9577,26635.0
2024-03-22 10:15:00,45.16,45.24,45.13,45.2,27829.0,44.9577,45.0373,44.9278,44.9975,27829.0
2024-03-22 10:20:00,45.19,45.25,45.15,45.17,19100.0,44.9876,45.0473,44.9477,44.9677,19100.0
2024-03-22 10:25:00,45.17,45.17,45.0,45.12,33083.0,44.9677,44.9677,44.7984,44.9179,33083.0
2024-03-22 10:30:00,45.12,45.15,45.07,45.11,18373.0,44.9179,44.9477,44.8681,44.9079,18373.0
2024-03-22 10:35:00,45.11,45.15,45.01,45.09,36768.0,44.9079,44.9477,44.8084,44.888,36768.0
2024-03-22 10:40:00,45.09,45.12,45.04,45.11,24778.0,44.888,44.9179,44.8382,44.9079,24778.0
2024-03-22 10:45:00,45.11,45.21,45.01,45.19,44150.0,44.9079,45.0075,44.8084,44.9876,44150.0
2024-03-22 10:50:00,45.2,45.25,45.19,45.19,35085.0,44.9975,45.0473,44.9876,44.9876,35085.0
2024-03-22 10:55:00,45.18,45.24,45.15,45.2,26745.0,44.9776,45.0373,44.9477,44.9975,26745.0
2024-03-22 11:00:00,45.2,45.22,45.17,45.18,16812.0,44.9975,45.0174,44.9677,44.9776,16812.0
2024-03-22 11:05:00,45.18,45.21,45.13,45.15,26996.0,44.9776,45.0075,44.9278,44.9477,26996.0
2024-03-22 11:10:00,45.16,45.19,45.15,45.17,18891.0,44.9577,44.9876,44.9477,44.9677,18891.0
2024-03-22 11:15:00,45.17,45.18,45.1,45.12,23262.0,44.9677,44.9776,44.898,44.9179,23262.0
2024-03-22 11:20:00,45.12,45.15,45.1,45.14,15528.0,44.9179,44.9477,44.898,44.9378,15528.0
2024-03-22 11:25:00,45.15,45.23,45.13,45.21,109521.0,44.9477,45.0274,44.9278,45.0075,109521.0
2024-03-22 11:30:00,45.21,45.21,45.12,45.13,22813.0,45.0075,45.0075,44.9179,44.9278,22813.0
2024-03-22 11:35:00,45.12,45.14,45.09,45.12,12853.0,44.9179,44.9378,44.888,44.9179,12853.0
2024-03-22 11:40:00,45.12,45.15,45.09,45.11,10856.0,44.9179,44.9477,44.888,44.9079,10856.0
2024-03-22 11:45:00,45.11,45.15,45.1,45.11,10489.0,44.9079,44.9477,44.898,44.9079,10489.0
2024-03-22 11:50:00,45.11,45.24,45.11,45.23,21902.0,44.9079,45.0373,44.9079,45.0274,21902.0
2024-03-22 11:55:00,45.24,45.24,45.18,45.23,15144.0,45.0373,45.0373,44.9776,45.0274,15144.0
2024-03-22 12:00:00,45.23,45.23,45.17,45.18,13220.0,45.0274,45.0274,44.9677,44.9776,13220.0
2024-03-22 12:05:00,45.18,45.18,45.06,45.07,19068.0,44.9776,44.9776,44.8581,44.8681,19068.0
2024-03-22 12:10:00,45.08,45.08,45.04,45.04,7117.0,44.8781,44.8781,44.8382,44.8382,7117.0
2024-03-22 12:15:00,45.04,45.05,44.99,45.05,12184.0,44.8382,44.8482,44.7885,44.8482,12184.0
2024-03-22 12:20:00,45.05,45.06,44.99,45.05,16890.0,44.8482,44.8581,44.7885,44.8482,16890.0
2024-03-22 12:25:00,45.05,45.06,44.97,45.04,13555.0,44.8482,44.8581,44.7686,44.8382,13555.0
2024-03-22 12:30:00,45.03,45.08,45.03,45.05,4209.0,44.8283,44.8781,44.8283,44.8482,4209.0
2024-03-22 12:35:00,45.05,45.07,45.03,45.03,10975.0,44.8482,44.8681,44.8283,44.8283,10975.0
2024-03-22 12:40:00,45.04,45.08,45.03,45.06,7064.0,44.8382,44.8781,44.8283,44.8581,7064.0
2024-03-22 12:45:00,45.06,45.1,45.06,45.09,10721.0,44.8581,44.898,44.8581,44.888,10721.0
2024-03-22 12:50:00,45.09,45.1,45.06,45.08,11028.0,44.888,44.898,44.8581,44.8781,11028.0
2024-03-22 12:55:00,45.07,45.14,45.06,45.14,9001.0,44.8681,44.9378,44.8581,44.9378,9001.0
2024-03-22 13:00:00,45.14,45.16,45.13,45.16,9668.0,44.9378,44.9577,44.9278,44.9577,9668.0
2024-03-22 13:05:00,45.16,45.17,45.11,45.13,10647.0,44.9577,44.9677,44.9079,44.9278,10647.0
2024-03-22 13:10:00,45.13,45.15,45.12,45.13,5159.0,44.9278,44.9477,44.9179,44.9278,5159.0
2024-03-22 13:15:00,45.13,45.17,45.12,45.16,7646.0,44.9278,44.9677,44.9179,44.9577,7646.0
2024-03-22 13:20:00,45.16,45.16,45.11,45.15,9347.0,44.9577,44.9577,44.9079,44.9477,9347.0
2024-03-22 13:25:00,45.15,45.18,45.13,45.16,8340.0,44.9477,44.9776,44.9278,44.9577,8340.0
2024-03-22 13:30:00,45.16,45.17,45.15,45.15,10592.0,44.9577,44.9677,44.9477,44.9477,10592.0
2024-03-22 13:35:00,45.15,45.18,45.15,45.18,6500.0,44.9477,44.9776,44.9477,44.9776,6500.0
2024-03-22 13:40:00,45.18,45.2,45.17,45.19,11607.0,44.9776,44.9975,44.9677,44.9876,11607.0
2024-03-22 13:45:00,45.18,45.19,45.15,45.15,14635.0,44.9776,44.9876,44.9477,44.9477,14635.0
2024-03-22 13:50:00,45.16,45.19,45.15,45.17,8223.0,44.9577,44.9876,44.9477,44.9677,8223.0
2024-03-22 13:55:00,45.17,45.17,45.16,45.16,6721.0,44.9677,44.9677,44.9577,44.9577,6721.0
2024-03-22 14:00:00,45.16,45.2,45.16,45.18,15106.0,44.9577,44.9975,44.9577,44.9776,15106.0
2024-03-22 14:05:00,45.17,45.17,45.09,45.14,13868.0,44.9677,44.9677,44.888,44.9378,13868.0
2024-03-22 14:10:00,45.14,45.14,45.1,45.11,7848.0,44.9378,44.9378,44.898,44.9079,7848.0
2024-03-22 14:15:00,45.11,45.11,45.04,45.08,12491.0,44.9079,44.9079,44.8382,44.8781,12491.0
2024-03-22 14:20:00,45.08,45.1,45.05,45.08,5910.0,44.8781,44.898,44.8482,44.8781,5910.0
2024-03-22 14:25:00,45.08,45.09,45.05,45.05,13152.0,44.8781,44.888,44.8482,44.8482,13152.0
2024-03-22 14:30:00,45.06,45.08,45.03,45.04,13209.0,44.8581,44.8781,44.8283,44.8382,13209.0
2024-03-22 14:35:00,45.05,45.07,45.01,45.02,12804.0,44.8482,44.8681,44.8084,44.8183,12804.0
2024-03-22 14:40:00,45.02,45.04,45.01,45.03,6655.0,44.8183,44.8382,44.8084,44.8283,6655.0
2024-03-22 14:45:00,45.03,45.03,44.97,44.98,8789.0,44.8283,44.8283,44.7686,44.7785,8789.0
2024-03-22 14:50:00,44.98,45.06,44.94,45.05,19627.0,44.7785,44.8581,44.7387,44.8482,19627.0
2024-03-22 14:55:00,45.05,45.08,45.04,45.07,14388.0,44.8482,44.8781,44.8382,44.8681,14388.0
2024-03-22 15:00:00,45.07,45.07,45.04,45.06,11974.0,44.8681,44.8681,44.8382,44.8581,11974.0
2024-03-22 15:05:00,45.05,45.07,45.02,45.03,9322.0,44.8482,44.8681,44.8183,44.8283,9322.0
2024-03-22 15:10:00,45.04,45.05,45.01,45.04,20098.0,44.8382,44.8482,44.8084,44.8382,20098.0
2024-03-22 15:15:00,45.04,45.04,45.02,45.04,6774.0,44.8382,44.8382,44.8183,44.8382,6774.0
2024-03-22 15:20:00,45.04,45.09,45.03,45.08,12149.0,44.8382,44.888,44.8283,44.8781,12149.0
2024-03-22 15:25:00,45.07,45.08,45.04,45.07,26631.0,44.8681,44.8781,44.8382,44.8681,26631.0
2024-03-22 15:30:00,45.06,45.09,45.05,45.05,22171.0,44.8581,44.888,44.8482,44.8482,22171.0
2024-03-22 15:35:00,45.06,45.07,45.05,45.06,12448.0,44.8581,44.8681,44.8482,44.8581,12448.0
2024-03-22 15:40:00,45.05,45.08,45.03,45.03,25769.0,44.8482,44.8781,44.8283,44.8283,25769.0
2024-03-22 15:45:00,45.02,45.05,45.01,45.03,30486.0,44.8183,44.8482,44.8084,44.8283,30486.0
2024-03-22 15:50:00,45.02,45.07,45.01,45.07,73902.0,44.8183,44.8681,44.8084,44.8681,73902.0
2024-03-22 15:55:00,45.06,45.07,45.0,45.03,186591.0,44.8581,44.8681,44.7984,44.8283,186591.0
2024-03-25 09:30:00,44.84,45.09,44.73,45.07,105973.0,44.6391,44.888,44.5296,44.8681,105973.0
2024-03-25 09:35:00,45.04,45.05,44.92,44.92,28203.0,44.8382,44.8482,44.7188,44.7188,28203.0
2024-03-25 09:40:00,44.91,44.92,44.75,44.84,19018.0,44.7088,44.7188,44.5495,44.6391,19018.0
2024-03-25 09:45:00,44.85,44.88,44.72,44.79,68763.0,44.6491,44.679,44.5197,44.5894,68763.0
2024-03-25 09:50:00,44.79,44.82,44.73,44.73,16580.0,44.5894,44.6192,44.5296,44.5296,16580.0
2024-03-25 09:55:00,44.73,44.79,44.7,44.73,18958.0,44.5296,44.5894,44.4998,44.5296,18958.0
2024-03-25 10:00:00,44.75,44.77,44.65,44.65,28933.0,44.5495,44.5694,44.45,44.45,28933.0
2024-03-25 10:05:00,44.66,44.69,44.59,44.67,13910.0,44.4599,44.4898,44.3903,44.4699,13910.0
2024-03-25 10:10:00,44.66,44.68,44.63,44.63,15078.0,44.4599,44.4799,44.4301,44.4301,15078.0
2024-03-25 10:15:00,44.64,44.65,44.58,44.59,15643.0,44.44,44.45,44.3803,44.3903,15643.0
2024-03-25 10:20:00,44.59,44.68,44.56,44.63,21257.0,44.3903,44.4799,44.3604,44.4301,21257.0
2024-03-25 10:25:00,44.62,44.71,44.6,44.69,29659.0,44.4201,44.5097,44.4002,44.4898,29659.0
2024-03-25 10:30:00,44.68,44.76,44.67,44.75,25612.0,44.4799,44.5595,44.4699,44.5495,25612.0
2024-03-25 10:35:00,44.75,44.75,44.65,44.7,10232.0,44.5495,44.5495,44.45,44.4998,10232.0
2024-03-25 10:40:00,44.7,44.71,44.64,44.69,14827.0,44.4998,44.5097,44.44,44.4898,14827.0
2024-03-25 10:45:00,44.7,44.76,44.65,44.76,56760.0,44.4998,44.5595,44.45,44.5595,56760.0
2024-03-25 10:50:00,44.76,44.79,44.72,44.77,69340.0,44.5595,44.5894,44.5197,44.5694,69340.0
2024-03-25 10:55:00,44.77,44.81,44.76,44.77,23012.0,44.5694,44.6093,44.5595,44.5694,23012.0
2024-03-25 11:00:00,44.77,44.79,44.73,44.76,23784.0,44.5694,44.5894,44.5296,44.5595,23784.0
2024-03-25 11:05:00,44.76,44.76,44.65,44.71,19514.0,44.5595,44.5595,44.45,44.5097,19514.0
2024-03-25 11:10:00,44.72,44.74,44.68,44.7,20487.0,44.5197,44.5396,44.4799,44.4998,20487.0
2024-03-25 11:15:00,44.71,44.72,44.67,44.72,13871.0,44.5097,44.5197,44.4699,44.5197,13871.0
2024-03-25 11:20:00,44.73,44.79,44.72,44.77,15619.0,44.5296,44.5894,44.5197,44.5694,15619.0
2024-03-25 11:25:00,44.76,44.79,44.75,44.76,13040.0,44.5595,44.5894,44.5495,44.5595,13040.0
2024-03-25 11:30:00,44.75,44.77,44.71,44.73,11606.0,44.5495,44.5694,44.5097,44.5296,11606.0
2024-03-25 11:35:00,44.72,44.72,44.68,44.7,11545.0,44.5197,44.5197,44.4799,44.4998,11545.0
2024-03-25 11:40:00,44.69,44.73,44.67,44.71,23174.0,44.4898,44.5296,44.4699,44.5097,23174.0
2024-03-25 11:45:00,44.69,44.69,44.64,44.67,11903.0,44.4898,44.4898,44.44,44.4699,11903.0
2024-03-25 11:50:00,44.67,44.69,44.62,44.67,12234.0,44.4699,44.4898,44.4201,44.4699,12234.0
2024-03-25 11:55:00,44.66,44.67,44.59,44.63,16164.0,44.4599,44.4699,44.3903,44.4301,16164.0
2024-03-25 12:00:00,44.64,44.64,44.56,44.59,15884.0,44.44,44.44,44.3604,44.3903,15884.0
2024-03-25 12:05:00,44.59,44.64,44.59,44.61,16873.0,44.3903,44.44,44.3903,44.4102,16873.0
2024-03-25 12:10:00,44.61,44.64,44.54,44.55,14506.0,44.4102,44.44,44.3405,44.3504,14506.0
2024-03-25 12:15:00,44.55,44.58,44.53,44.58,20062.0,44.3504,44.3803,44.3305,44.3803,20062.0
2024-03-25 12:20:00,44.58,44.59,44.53,44.54,11008.0,44.3803,44.3903,44.3305,44.3405,11008.0
2024-03-25 12:25:00,44.53,44.53,44.46,44.51,48268.0,44.3305,44.3305,44.2608,44.3106,48268.0
2024-03-25 12:30:00,44.51,44.51,44.44,44.45,16014.0,44.3106,44.3106,44.2409,44.2509,16014.0
2024-03-25 12:35:00,44.46,44.51,44.44,44.47,13815.0,44.2608,44.3106,44.2409,44.2708,13815.0
2024-03-25 12:40:00,44.47,44.52,44.47,44.49,12031.0,44.2708,44.3206,44.2708,44.2907,12031.0
2024-03-25 12:45:00,44.5,44.54,44.5,44.54,13462.0,44.3007,44.3405,44.3007,44.3405,13462.0
2024-03-25 12:50:00,44.54,44.59,44.54,44.59,9226.0,44.3405,44.3903,44.3405,44.3903,9226.0
2024-03-25 12:55:00,44.59,44.59,44.51,44.55,13573.0,44.3903,44.3903,44.3106,44.3504,13573.0
2024-03-25 13:00:00,44.55,44.6,44.53,44.59,14706.0,44.3504,44.4002,44.3305,44.3903,14706.0
2024-03-25 13:05:00,44.59,44.63,44.59,44.6,13612.0,44.3903,44.4301,44.3903,44.4002,13612.0
2024-03-25 13:10:00,44.61,44.65,44.6,44.64,18084.0,44.4102,44.45,44.4002,44.44,18084.0
2024-03-25 13:15:00,44.64,44.65,44.62,44.63,8933.0,44.44,44.45,44.4201,44.4301,8933.0
2024-03-25 13:20:00,44.62,44.67,44.61,44.67,10726.0,44.4201,44.4699,44.4102,44.4699,10726.0
2024-03-25 13:25:00,44.68,44.68,44.63,44.64,10806.0,44.4799,44.4799,44.4301,44.44,10806.0
2024-03-25 13:30:00,44.63,44.67,44.62,44.65,11548.0,44.4301,44.4699,44.4201,44.45,11548.0
2024-03-25 13:35:00,44.64,44.69,44.64,44.68,8139.0,44.44,44.4898,44.44,44.4799,8139.0
2024-03-25 13:40:00,44.68,44.7,44.64,44.66,14917.0,44.4799,44.4998,44.44,44.4599,14917.0
2024-03-25 13:45:00,44.66,44.7,44.66,44.68,10941.0,44.4599,44.4998,44.4599,44.4799,10941.0
2024-03-25 13:50:00,44.68,44.68,44.64,44.67,9642.0,44.4799,44.4799,44.44,44.4699,9642.0
2024-03-25 13:55:00,44.68,44.69,44.67,44.68,9324.0,44.4799,44.4898,44.4699,44.4799,9324.0
2024-03-25 14:00:00,44.69,44.7,44.65,44.65,18571.0,44.4898,44.4998,44.45,44.45,18571.0
2024-03-25 14:05:00,44.65,44.71,44.64,44.7,17334.0,44.45,44.5097,44.44,44.4998,17334.0
2024-03-25 14:10:00,44.69,44.7,44.65,44.66,40890.0,44.4898,44.4998,44.45,44.4599,40890.0
2024-03-25 14:15:00,44.67,44.7,44.66,44.69,28432.0,44.4699,44.4998,44.4599,44.4898,28432.0
2024-03-25 14:20:00,44.68,44.71,44.68,44.69,15981.0,44.4799,44.5097,44.4799,44.4898,15981.0
2024-03-25 14:25:00,44.69,44.71,44.68,44.69,10370.0,44.4898,44.5097,44.4799,44.4898,10370.0
2024-03-25 14:30:00,44.7,44.7,44.66,44.68,12066.0,44.4998,44.4998,44.4599,44.4799,12066.0
2024-03-25 14:35:00,44.68,44.7,44.67,44.7,17941.0,44.4799,44.4998,44.4699,44.4998,17941.0
2024-03-25 14:40:00,44.7,44.72,44.68,44.71,28723.0,44.4998,44.5197,44.4799,44.5097,28723.0
2024-03-25 14:45:00,44.7,44.7,44.68,44.69,9817.0,44.4998,44.4998,44.4799,44.4898,9817.0
2024-03-25 14:50:00,44.7,44.71,44.69,44.7,11506.0,44.4998,44.5097,44.4898,44.4998,11506.0
2024-03-25 14:55:00,44.7,44.71,44.68,44.7,13889.0,44.4998,44.5097,44.4799,44.4998,13889.0
2024-03-25 15:00:00,44.7,44.71,44.67,44.69,20754.0,44.4998,44.5097,44.4699,44.4898,20754.0
2024-03-25 15:05:00,44.69,44.7,44.66,44.67,20092.0,44.4898,44.4998,44.4599,44.4699,20092.0
2024-03-25 15:10:00,44.66,44.69,44.64,44.66,27029.0,44.4599,44.4898,44.44,44.4599,27029.0
2024-03-25 15:15:00,44.68,44.68,44.6,44.61,21420.0,44.4799,44.4799,44.4002,44.4102,21420.0
2024-03-25 15:20:00,44.61,44.63,44.59,44.62,18067.0,44.4102,44.4301,44.3903,44.4201,18067.0
2024-03-25 15:25:00,44.63,44.64,44.61,44.63,14058.0,44.4301,44.44,44.4102,44.4301,14058.0
2024-03-25 15:30:00,44.64,44.68,44.62,44.66,27500.0,44.44,44.4799,44.4201,44.4599,27500.0
2024-03-25 15:35:00,44.66,44.67,44.59,44.61,40755.0,44.4599,44.4699,44.3903,44.4102,40755.0
2024-03-25 15:40:00,44.61,44.66,44.6,44.64,25333.0,44.4102,44.4599,44.4002,44.44,25333.0
2024-03-25 15:45:00,44.65,44.69,44.64,44.65,41882.0,44.45,44.4898,44.44,44.45,41882.0
2024-03-25 15:50:00,44.65,44.69,44.63,44.68,78162.0,44.45,44.4898,44.4301,44.4799,78162.0
2024-03-25 15:55:00,44.67,44.68,44.62,44.67,144717.0,44.4699,44.4799,44.4201,44.4699,144717.0
2024-03-26 09:30:00,45.0,45.0,44.68,44.77,111916.0,44.7984,44.7984,44.4799,44.5694,111916.0
2024-03-26 09:35:00,44.8,44.9,44.76,44.87,56428.0,44.5993,44.6989,44.5595,44.669,56428.0
2024-03-26 09:40:00,44.86,44.98,44.83,44.97,81025.0,44.659,44.7785,44.6292,44.7686,81025.0
2024-03-26 09:45:00,44.97,45.0,44.93,44.98,100349.0,44.7686,44.7984,44.7287,44.7785,100349.0
2024-03-26 09:50:00,44.98,45.05,44.96,45.0,238525.0,44.7785,44.8482,44.7586,44.7984,238525.0
2024-03-26 09:55:00,45.0,45.02,44.88,44.95,38774.0,44.7984,44.8183,44.679,44.7486,38774.0
2024-03-26 10:00:00,44.95,44.95,44.81,44.84,22130.0,44.7486,44.7486,44.6093,44.6391,22130.0
2024-03-26 10:05:00,44.84,44.94,44.83,44.94,17273.0,44.6391,44.7387,44.6292,44.7387,17273.0
2024-03-26 10:10:00,44.95,44.96,44.89,44.9,11838.0,44.7486,44.7586,44.6889,44.6989,11838.0
2024-03-26 10:15:00,44.89,44.97,44.87,44.95,12622.0,44.6889,44.7686,44.669,44.7486,12622.0
2024-03-26 10:20:00,44.95,45.0,44.95,44.99,19604.0,44.7486,44.7984,44.7486,44.7885,19604.0
2024-03-26 10:25:00,44.99,45.0,44.93,44.95,23899.0,44.7885,44.7984,44.7287,44.7486,23899.0
2024-03-26 10:30:00,44.95,44.96,44.9,44.9,33222.0,44.7486,44.7586,44.6989,44.6989,33222.0
2024-03-26 10:35:00,44.9,44.91,44.89,44.9,20431.0,44.6989,44.7088,44.6889,44.6989,20431.0
2024-03-26 10:40:00,44.9,44.93,44.88,44.9,22195.0,44.6989,44.7287,44.679,44.6989,22195.0
2024-03-26 10:45:00,44.9,44.9,44.84,44.87,14584.0,44.6989,44.6989,44.6391,44.669,14584.0
2024-03-26 10:50:00,44.87,44.89,44.86,44.87,23673.0,44.669,44.6889,44.659,44.669,23673.0
2024-03-26 10:55:00,44.87,44.88,44.85,44.86,13724.0,44.669,44.679,44.6491,44.659,13724.0
2024-03-26 11:00:00,44.86,44.89,44.85,44.86,8030.0,44.659,44.6889,44.6491,44.659,8030.0
2024-03-26 11:05:00,44.86,44.89,44.84,44.87,14727.0,44.659,44.6889,44.6391,44.669,14727.0
2024-03-26 11:10:00,44.87,44.88,44.86,44.87,12839.0,44.669,44.679,44.659,44.669,12839.0
2024-03-26 11:15:00,44.88,44.88,44.86,44.88,6468.0,44.679,44.679,44.659,44.679,6468.0
2024-03-26 11:20:00,44.88,44.9,44.86,44.89,34917.0,44.679,44.6989,44.659,44.6889,34917.0
2024-03-26 11:25:00,44.88,44.9,44.87,44.88,17858.0,44.679,44.6989,44.669,44.679,17858.0
2024-03-26 11:30:00,44.88,44.89,44.85,44.88,9943.0,44.679,44.6889,44.6491,44.679,9943.0
2024-03-26 11:35:00,44.88,44.88,44.81,44.84,42708.0,44.679,44.679,44.6093,44.6391,42708.0
2024-03-26 11:40:00,44.84,44.84,44.82,44.83,7580.0,44.6391,44.6391,44.6192,44.6292,7580.0
2024-03-26 11:45:00,44.83,44.83,44.79,44.82,9160.0,44.6292,44.6292,44.5894,44.6192,9160.0
2024-03-26 11:50:00,44.82,44.85,44.81,44.84,7938.0,44.6192,44.6491,44.6093,44.6391,7938.0
2024-03-26 11:55:00,44.84,44.85,44.83,44.84,6914.0,44.6391,44.6491,44.6292,44.6391,6914.0
2024-03-26 12:00:00,44.85,44.87,44.84,44.87,10699.0,44.6491,44.669,44.6391,44.669,10699.0
2024-03-26 12:05:00,44.86,44.89,44.85,44.87,18605.0,44.659,44.6889,44.6491,44.669,18605.0
2024-03-26 12:10:00,44.86,44.89,44.84,44.88,10611.0,44.659,44.6889,44.6391,44.679,10611.0
2024-03-26 12:15:00,44.88,44.88,44.87,44.88,5618.0,44.679,44.679,44.669,44.679,5618.0
2024-03-26 12:20:00,44.88,44.89,44.86,44.88,10900.0,44.679,44.6889,44.659,44.679,10900.0
2024-03-26 12:25:00,44.88,44.88,44.85,44.87,13810.0,44.679,44.679,44.6491,44.669,13810.0
2024-03-26 12:30:00,44.87,44.87,44.85,44.86,6012.0,44.669,44.669,44.6491,44.659,6012.0
2024-03-26 12:35:00,44.86,44.88,44.83,44.87,21163.0,44.659,44.679,44.6292,44.669,21163.0
2024-03-26 12:40:00,44.88,44.88,44.82,44.84,18458.0,44.679,44.679,44.6192,44.6391,18458.0
2024-03-26 12:45:00,44.84,44.86,44.84,44.84,6624.0,44.6391,44.659,44.6391,44.6391,6624.0
2024-03-26 12:50:00,44.84,44.85,44.78,44.79,10947.0,44.6391,44.6491,44.5794,44.5894,10947.0
2024-03-26 12:55:00,44.79,44.8,44.77,44.78,10527.0,44.5894,44.5993,44.5694,44.5794,10527.0
2024-03-26 13:00:00,44.77,44.77,44.72,44.73,10520.0,44.5694,44.5694,44.5197,44.5296,10520.0
2024-03-26 13:05:00,44.73,44.75,44.73,44.74,7624.0,44.5296,44.5495,44.5296,44.5396,7624.0
2024-03-26 13:10:00,44.73,44.75,44.69,44.72,16285.0,44.5296,44.5495,44.4898,44.5197,16285.0
2024-03-26 13:15:00,44.73,44.73,44.68,44.69,6979.0,44.5296,44.5296,44.4799,44.4898,6979.0
2024-03-26 13:20:00,44.69,44.69,44.65,44.66,9351.0,44.4898,44.4898,44.45,44.4599,9351.0
2024-03-26 13:25:00,44.65,44.69,44.64,44.68,7000.0,44.45,44.4898,44.44,44.4799,7000.0
2024-03-26 13:30:00,44.68,44.68,44.66,44.68,9428.0,44.4799,44.4799,44.4599,44.4799,9428.0
2024-03-26 13:35:00,44.68,44.69,44.64,44.66,8587.0,44.4799,44.4898,44.44,44.4599,8587.0
2024-03-26 13:40:00,44.66,44.68,44.64,44.67,9578.0,44.4599,44.4799,44.44,44.4699,9578.0
2024-03-26 13:45:00,44.66,44.7,44.66,44.67,10886.0,44.4599,44.4998,44.4599,44.4699,10886.0
2024-03-26 13:50:00,44.67,44.7,44.67,44.7,5528.0,44.4699,44.4998,44.4699,44.4998,5528.0
2024-03-26 13:55:00,44.7,44.72,44.69,44.7,10120.0,44.4998,44.5197,44.4898,44.4998,10120.0
2024-03-26 14:00:00,44.7,44.75,44.69,44.73,35857.0,44.4998,44.5495,44.4898,44.5296,35857.0
2024-03-26 14:05:00,44.73,44.79,44.73,44.74,12567.0,44.5296,44.5894,44.5296,44.5396,12567.0
2024-03-26 14:10:00,44.76,44.77,44.74,44.75,9369.0,44.5595,44.5694,44.5396,44.5495,9369.0
2024-03-26 14:15:00,44.76,44.8,44.75,44.79,12042.0,44.5595,44.5993,44.5495,44.5894,12042.0
2024-03-26 14:20:00,44.79,44.81,44.78,44.79,8161.0,44.5894,44.6093,44.5794,44.5894,8161.0
2024-03-26 14:25:00,44.79,44.79,44.76,44.77,5909.0,44.5894,44.5894,44.5595,44.5694,5909.0
2024-03-26 14:30:00,44.78,44.8,44.77,44.79,4611.0,44.5794,44.5993,44.5694,44.5894,4611.0
2024-03-26 14:35:00,44.79,44.81,44.78,44.79,8035.0,44.5894,44.6093,44.5794,44.5894,8035.0
2024-03-26 14:40:00,44.78,44.79,44.78,44.79,2475.0,44.5794,44.5894,44.5794,44.5894,2475.0
2024-03-26 14:45:00,44.79,44.79,44.75,44.77,13129.0,44.5894,44.5894,44.5495,44.5694,13129.0
2024-03-26 14:50:00,44.77,44.79,44.76,44.79,1844.0,44.5694,44.5894,44.5595,44.5894,1844.0
2024-03-26 14:55:00,44.79,44.79,44.77,44.79,8600.0,44.5894,44.5894,44.5694,44.5894,8600.0
2024-03-26 15:00:00,44.79,44.81,44.78,44.8,12213.0,44.5894,44.6093,44.5794,44.5993,12213.0
2024-03-26 15:05:00,44.8,44.82,44.79,44.82,9792.0,44.5993,44.6192,44.5894,44.6192,9792.0
2024-03-26 15:10:00,44.82,44.83,44.78,44.81,163528.0,44.6192,44.6292,44.5794,44.6093,163528.0
2024-03-26 15:15:00,44.8,44.82,44.8,44.81,9924.0,44.5993,44.6192,44.5993,44.6093,9924.0
2024-03-26 15:20:00,44.82,44.82,44.78,44.8,11639.0,44.6192,44.6192,44.5794,44.5993,11639.0
2024-03-26 15:25:00,44.79,44.79,44.76,44.77,11208.0,44.5894,44.5894,44.5595,44.5694,11208.0
2024-03-26 15:30:00,44.78,44.79,44.77,44.79,12704.0,44.5794,44.5894,44.5694,44.5894,12704.0
2024-03-26 15:35:00,44.79,44.81,44.78,44.8,10062.0,44.5894,44.6093,44.5794,44.5993,10062.0
2024-03-26 15:40:00,44.8,44.81,44.76,44.77,60348.0,44.5993,44.6093,44.5595,44.5694,60348.0
2024-03-26 15:45:00,44.77,44.78,44.71,44.73,45641.0,44.5694,44.5794,44.5097,44.5296,45641.0
2024-03-26 15:50:00,44.72,44.74,44.69,44.72,77442.0,44.5197,44.5396,44.4898,44.5197,77442.0
2024-03-26 15:55:00,44.72,44.72,44.64,44.66,187186.0,44.5197,44.5197,44.44,44.4599,187186.0
2024-03-27 09:30:00,44.21,44.22,43.78,43.83,161798.0,44.012,44.0219,43.5839,43.6337,161798.0
2024-03-27 09:35:00,43.8,43.94,43.69,43.69,50869.0,43.6038,43.7432,43.4943,43.4943,50869.0
2024-03-27 09:40:00,43.7,43.78,43.52,43.54,57856.0,43.5042,43.5839,43.325,43.345,57856.0
2024-03-27 09:45:00,43.55,43.6,43.46,43.47,34864.0,43.3549,43.4047,43.2653,43.2753,34864.0
2024-03-27 09:50:00,43.48,43.53,43.35,43.36,29777.0,43.2852,43.335,43.1558,43.1658,29777.0
2024-03-27 09:55:00,43.36,43.5,43.33,43.34,21189.0,43.1658,43.3051,43.1359,43.1459,21189.0
2024-03-27 10:00:00,43.34,43.34,43.17,43.24,28900.0,43.1459,43.1459,42.9766,43.0463,28900.0
2024-03-27 10:05:00,43.23,43.37,43.14,43.3,79354.0,43.0363,43.1757,42.9467,43.106,79354.0
2024-03-27 10:10:00,43.32,43.47,43.25,43.41,44580.0,43.1259,43.2753,43.0563,43.2155,44580.0
2024-03-27 10:15:00,43.41,43.49,43.4,43.47,18525.0,43.2155,43.2952,43.2056,43.2753,18525.0
2024-03-27 10:20:00,43.48,43.54,43.39,43.4,62341.0,43.2852,43.345,43.1956,43.2056,62341.0
2024-03-27 10:25:00,43.39,43.42,43.32,43.35,34214.0,43.1956,43.2255,43.1259,43.1558,34214.0
2024-03-27 10:30:00,43.36,43.45,43.31,43.45,27363.0,43.1658,43.2554,43.116,43.2554,27363.0
2024-03-27 10:35:00,43.44,43.51,43.39,43.46,36507.0,43.2454,43.3151,43.1956,43.2653,36507.0
2024-03-27 10:40:00,43.45,43.46,43.38,43.41,25369.0,43.2554,43.2653,43.1857,43.2155,25369.0
2024-03-27 10:45:00,43.41,43.47,43.38,43.44,55088.0,43.2155,43.2753,43.1857,43.2454,55088.0
2024-03-27 10:50:00,43.45,43.46,43.38,43.41,21076.0,43.2554,43.2653,43.1857,43.2155,21076.0
2024-03-27 10:55:00,43.4,43.48,43.4,43.42,33199.0,43.2056,43.2852,43.2056,43.2255,33199.0
2024-03-27 11:00:00,43.43,43.43,43.33,43.41,158198.0,43.2355,43.2355,43.1359,43.2155,158198.0
2024-03-27 11:05:00,43.41,43.45,43.3,43.31,177659.0,43.2155,43.2554,43.106,43.116,177659.0
2024-03-27 11:10:00,43.3,43.33,43.24,43.3,22666.0,43.106,43.1359,43.0463,43.106,22666.0
2024-03-27 11:15:00,43.31,43.31,43.23,43.24,27469.0,43.116,43.116,43.0363,43.0463,27469.0
2024-03-27 11:20:00,43.25,43.29,43.21,43.28,12689.0,43.0563,43.0961,43.0164,43.0861,12689.0
2024-03-27 11:25:00,43.27,43.34,43.26,43.34,24592.0,43.0762,43.1459,43.0662,43.1459,24592.0
2024-03-27 11:30:00,43.34,43.35,43.31,43.33,8614.0,43.1459,43.1558,43.116,43.1359,8614.0
2024-03-27 11:35:00,43.33,43.34,43.3,43.33,14206.0,43.1359,43.1459,43.106,43.1359,14206.0
2024-03-27 11:40:00,43.32,43.33,43.25,43.26,44800.0,43.1259,43.1359,43.0563,43.0662,44800.0
2024-03-27 11:45:00,43.26,43.26,43.19,43.23,25197.0,43.0662,43.0662,42.9965,43.0363,25197.0
2024-03-27 11:50:00,43.22,43.37,43.21,43.33,223786.0,43.0264,43.1757,43.0164,43.1359,223786.0
2024-03-27 11:55:00,43.34,43.37,43.21,43.22,23052.0,43.1459,43.1757,43.0164,43.0264,23052.0
2024-03-27 12:00:00,43.21,43.34,43.19,43.32,43148.0,43.0164,43.1459,42.9965,43.1259,43148.0
2024-03-27 12:05:00,43.34,43.43,43.34,43.41,11137.0,43.1459,43.2355,43.1459,43.2155,11137.0
2024-03-27 12:10:00,43.41,43.42,43.33,43.34,26491.0,43.2155,43.2255,43.1359,43.1459,26491.0
2024-03-27 12:15:00,43.35,43.37,43.33,43.36,6186.0,43.1558,43.1757,43.1359,43.1658,6186.0
2024-03-27 12:20:00,43.37,43.4,43.35,43.39,9964.0,43.1757,43.2056,43.1558,43.1956,9964.0
2024-03-27 12:25:00,43.39,43.42,43.36,43.38,21932.0,43.1956,43.2255,43.1658,43.1857,21932.0
2024-03-27 12:30:00,43.39,43.39,43.32,43.35,14061.0,43.1956,43.1956,43.1259,43.1558,14061.0
2024-03-27 12:35:00,43.36,43.39,43.35,43.37,10175.0,43.1658,43.1956,43.1558,43.1757,10175.0
2024-03-27 12:40:00,43.37,43.38,43.32,43.34,11619.0,43.1757,43.1857,43.1259,43.1459,11619.0
2024-03-27 12:45:00,43.34,43.36,43.31,43.33,13627.0,43.1459,43.1658,43.116,43.1359,13627.0
2024-03-27 12:50:00,43.33,43.37,43.31,43.35,11729.0,43.1359,43.1757,43.116,43.1558,11729.0
2024-03-27 12:55:00,43.34,43.35,43.25,43.26,16750.0,43.1459,43.1558,43.0563,43.0662,16750.0
2024-03-27 13:00:00,43.26,43.35,43.25,43.29,28533.0,43.0662,43.1558,43.0563,43.0961,28533.0
2024-03-27 13:05:00,43.27,43.29,43.24,43.27,10302.0,43.0762,43.0961,43.0463,43.0762,10302.0
2024-03-27 13:10:00,43.27,43.27,43.21,43.23,12000.0,43.0762,43.0762,43.0164,43.0363,12000.0
2024-03-27 13:15:00,43.23,43.33,43.22,43.33,10637.0,43.0363,43.1359,43.0264,43.1359,10637.0
2024-03-27 13:20:00,43.34,43.36,43.32,43.34,17222.0,43.1459,43.1658,43.1259,43.1459,17222.0
2024-03-27 13:25:00,43.34,43.34,43.27,43.33,27816.0,43.1459,43.1459,43.0762,43.1359,27816.0
2024-03-27 13:30:00,43.32,43.33,43.24,43.27,27112.0,43.1259,43.1359,43.0463,43.0762,27112.0
2024-03-27 13:35:00,43.26,43.26,43.23,43.24,5863.0,43.0662,43.0662,43.0363,43.0463,5863.0
2024-03-27 13:40:00,43.24,43.31,43.24,43.29,10415.0,43.0463,43.116,43.0463,43.0961,10415.0
2024-03-27 13:45:00,43.28,43.32,43.28,43.3,6060.0,43.0861,43.1259,43.0861,43.106,6060.0
2024-03-27 13:50:00,43.3,43.31,43.27,43.3,8019.0,43.106,43.116,43.0762,43.106,8019.0
2024-03-27 13:55:00,43.3,43.3,43.28,43.3,4809.0,43.106,43.106,43.0861,43.106,4809.0
2024-03-27 14:00:00,43.29,43.3,43.24,43.26,9842.0,43.0961,43.106,43.0463,43.0662,9842.0
2024-03-27 14:05:00,43.26,43.26,43.21,43.26,10549.0,43.0662,43.0662,43.0164,43.0662,10549.0
2024-03-27 14:10:00,43.26,43.26,43.23,43.23,9238.0,43.0662,43.0662,43.0363,43.0363,9238.0
2024-03-27 14:15:00,43.24,43.27,43.21,43.27,19260.0,43.0463,43.0762,43.0164,43.0762,19260.0
2024-03-27 14:20:00,43.26,43.27,43.23,43.25,13556.0,43.0662,43.0762,43.0363,43.0563,13556.0
2024-03-27 14:25:00,43.24,43.27,43.23,43.23,9057.0,43.0463,43.0762,43.0363,43.0363,9057.0
2024-03-27 14:30:00,43.23,43.26,43.22,43.24,12814.0,43.0363,43.0662,43.0264,43.0463,12814.0
2024-03-27 14:35:00,43.25,43.3,43.23,43.28,189164.0,43.0563,43.106,43.0363,43.0861,189164.0
2024-03-27 14:40:00,43.29,43.38,43.27,43.35,40772.0,43.0961,43.1857,43.0762,43.1558,40772.0
2024-03-27 14:45:00,43.36,43.41,43.34,43.4,50444.0,43.1658,43.2155,43.1459,43.2056,50444.0
2024-03-27 14:50:00,43.4,43.44,43.39,43.41,33739.0,43.2056,43.2454,43.1956,43.2155,33739.0
2024-03-27 14:55:00,43.41,43.45,43.41,43.44,35112.0,43.2155,43.2554,43.2155,43.2454,35112.0
2024-03-27 15:00:00,43.44,43.47,43.42,43.46,20783.0,43.2454,43.2753,43.2255,43.2653,20783.0
2024-03-27 15:05:00,43.46,43.49,43.45,43.49,70848.0,43.2653,43.2952,43.2554,43.2952,70848.0
2024-03-27 15:10:00,43.49,43.51,43.46,43.51,140442.0,43.2952,43.3151,43.2653,43.3151,140442.0
2024-03-27 15:15:00,43.51,43.53,43.45,43.47,151180.0,43.3151,43.335,43.2554,43.2753,151180.0
2024-03-27 15:20:00,43.47,43.51,43.45,43.47,135873.0,43.2753,43.3151,43.2554,43.2753,135873.0
2024-03-27 15:25:00,43.46,43.53,43.46,43.5,100680.0,43.2653,43.335,43.2653,43.3051,100680.0
2024-03-27 15:30:00,43.5,43.51,43.43,43.5,42229.0,43.3051,43.3151,43.2355,43.3051,42229.0
2024-03-27 15:35:00,43.51,43.53,43.47,43.51,30226.0,43.3151,43.335,43.2753,43.3151,30226.0
2024-03-27 15:40:00,43.52,43.58,43.51,43.54,179756.0,43.325,43.3848,43.3151,43.345,179756.0
2024-03-27 15:45:00,43.54,43.58,43.52,43.53,69597.0,43.345,43.3848,43.325,43.335,69597.0
2024-03-27 15:50:00,43.53,43.6,43.48,43.59,115989.0,43.335,43.4047,43.2852,43.3947,115989.0
2024-03-27 15:55:00,43.59,43.66,43.57,43.64,288061.0,43.3947,43.4644,43.3748,43.4445,288061.0
2024-03-28 09:30:00,43.75,44.55,43.75,44.14,195919.0,43.554,44.3504,43.554,43.9423,195919.0
2024-03-28 09:35:00,44.15,44.2,44.04,44.15,50583.0,43.9522,44.002,43.8427,43.9522,50583.0
2024-03-28 09:40:00,44.15,44.24,44.08,44.16,50926.0,43.9522,44.0418,43.8825,43.9622,50926.0
2024-03-28 09:45:00,44.15,44.21,44.12,44.16,38562.0,43.9522,44.012,43.9224,43.9622,38562.0
2024-03-28 09:50:00,44.16,44.18,44.07,44.1,56193.0,43.9622,43.9821,43.8726,43.9024,56193.0
2024-03-28 09:55:00,44.12,44.13,44.02,44.02,73460.0,43.9224,43.9323,43.8228,43.8228,73460.0
2024-03-28 10:00:00,44.0,44.11,43.99,44.02,24443.0,43.8029,43.9124,43.7929,43.8228,24443.0
2024-03-28 10:05:00,44.01,44.07,43.97,44.05,59566.0,43.8129,43.8726,43.773,43.8527,59566.0
2024-03-28 10:10:00,44.05,44.15,44.04,44.13,21028.0,43.8527,43.9522,43.8427,43.9323,21028.0
2024-03-28 10:15:00,44.12,44.16,44.09,44.13,13943.0,43.9224,43.9622,43.8925,43.9323,13943.0
2024-03-28 10:20:00,44.13,44.13,44.07,44.08,9362.0,43.9323,43.9323,43.8726,43.8825,9362.0
2024-03-28 10:25:00,44.08,44.11,44.05,44.1,19559.0,43.8825,43.9124,43.8527,43.9024,19559.0
2024-03-28 10:30:00,44.11,44.17,44.09,44.16,32451.0,43.9124,43.9721,43.8925,43.9622,32451.0
2024-03-28 10:35:00,44.16,44.22,44.13,44.21,25127.0,43.9622,44.0219,43.9323,44.012,25127.0
2024-03-28 10:40:00,44.21,44.27,44.18,44.27,10993.0,44.012,44.0717,43.9821,44.0717,10993.0
2024-03-28 10:45:00,44.27,44.29,44.22,44.24,25952.0,44.0717,44.0916,44.0219,44.0418,25952.0
2024-03-28 10:50:00,44.23,44.43,44.22,44.43,191286.0,44.0319,44.231,44.0219,44.231,191286.0
2024-03-28 10:55:00,44.43,44.52,44.4,44.47,350008.0,44.231,44.3206,44.2011,44.2708,350008.0
2024-03-28 11:00:00,44.47,44.48,44.38,44.43,102956.0,44.2708,44.2807,44.1812,44.231,102956.0
2024-03-28 11:05:00,44.43,44.51,44.4,44.43,159990.0,44.231,44.3106,44.2011,44.231,159990.0
2024-03-28 11:10:00,44.42,44.45,44.38,44.45,19894.0,44.221,44.2509,44.1812,44.2509,19894.0
2024-03-28 11:15:00,44.45,44.49,44.42,44.44,18206.0,44.2509,44.2907,44.221,44.2409,18206.0
2024-03-28 11:20:00,44.44,44.52,44.44,44.45,37193.0,44.2409,44.3206,44.2409,44.2509,37193.0
2024-03-28 11:25:00,44.46,44.5,44.44,44.47,16635.0,44.2608,44.3007,44.2409,44.2708,16635.0
2024-03-28 11:30:00,44.47,44.47,44.41,44.45,36796.0,44.2708,44.2708,44.2111,44.2509,36796.0
2024-03-28 11:35:00,44.45,44.5,44.45,44.5,17297.0,44.2509,44.3007,44.2509,44.3007,17297.0
2024-03-28 11:40:00,44.5,44.56,44.44,44.46,53642.0,44.3007,44.3604,44.2409,44.2608,53642.0
2024-03-28 11:45:00,44.46,44.47,44.4,44.41,16273.0,44.2608,44.2708,44.2011,44.2111,16273.0
2024-03-28 11:50:00,44.43,44.44,44.37,44.4,12423.0,44.231,44.2409,44.1712,44.2011,12423.0
2024-03-28 11:55:00,44.4,44.4,44.31,44.31,44987.0,44.2011,44.2011,44.1115,44.1115,44987.0
2024-03-28 12:00:00,44.31,44.32,44.17,44.2,91032.0,44.1115,44.1215,43.9721,44.002,91032.0
2024-03-28 12:05:00,44.2,44.24,44.2,44.22,10917.0,44.002,44.0418,44.002,44.0219,10917.0
2024-03-28 12:10:00,44.22,44.24,44.18,44.23,15638.0,44.0219,44.0418,43.9821,44.0319,15638.0
2024-03-28 12:15:00,44.24,44.35,44.22,44.32,188689.0,44.0418,44.1513,44.0219,44.1215,188689.0
2024-03-28 12:20:00,44.32,44.34,44.26,44.32,44341.0,44.1215,44.1414,44.0617,44.1215,44341.0
2024-03-28 12:25:00,44.32,44.33,44.31,44.31,12672.0,44.1215,44.1314,44.1115,44.1115,12672.0
2024-03-28 12:30:00,44.31,44.31,44.19,44.21,88918.0,44.1115,44.1115,43.992,44.012,88918.0
2024-03-28 12:35:00,44.2,44.21,44.15,44.17,13613.0,44.002,44.012,43.9522,43.9721,13613.0
2024-03-28 12:40:00,44.18,44.23,44.16,44.22,22869.0,43.9821,44.0319,43.9622,44.0219,22869.0
2024-03-28 12:45:00,44.22,44.28,44.21,44.23,26172.0,44.0219,44.0816,44.012,44.0319,26172.0
2024-03-28 12:50:00,44.23,44.23,44.12,44.14,121127.0,44.0319,44.0319,43.9224,43.9423,121127.0
2024-03-28 12:55:00,44.14,44.14,44.08,44.11,15026.0,43.9423,43.9423,43.8825,43.9124,15026.0
2024-03-28 13:00:00,44.1,44.1,44.02,44.06,15312.0,43.9024,43.9024,43.8228,43.8626,15312.0
2024-03-28 13:05:00,44.07,44.17,44.07,44.15,57102.0,43.8726,43.9721,43.8726,43.9522,57102.0
2024-03-28 13:10:00,44.14,44.17,44.12,44.17,6619.0,43.9423,43.9721,43.9224,43.9721,6619.0
2024-03-28 13:15:00,44.16,44.17,44.11,44.16,10251.0,43.9622,43.9721,43.9124,43.9622,10251.0
2024-03-28 13:20:00,44.16,44.16,44.15,44.15,5935.0,43.9622,43.9622,43.9522,43.9522,5935.0
2024-03-28 13:25:00,44.15,44.15,44.12,44.13,7864.0,43.9522,43.9522,43.9224,43.9323,7864.0
2024-03-28 13:30:00,44.12,44.13,44.07,44.08,15170.0,43.9224,43.9323,43.8726,43.8825,15170.0
2024-03-28 13:35:00,44.09,44.11,44.08,44.1,7431.0,43.8925,43.9124,43.8825,43.9024,7431.0
2024-03-28 13:40:00,44.11,44.12,44.09,44.12,7298.0,43.9124,43.9224,43.8925,43.9224,7298.0
2024-03-28 13:45:00,44.12,44.13,44.11,44.13,6935.0,43.9224,43.9323,43.9124,43.9323,6935.0
2024-03-28 13:50:00,44.14,44.15,44.13,44.15,4360.0,43.9423,43.9522,43.9323,43.9522,4360.0
2024-03-28 13:55:00,44.14,44.15,44.1,44.11,7324.0,43.9423,43.9522,43.9024,43.9124,7324.0
2024-03-28 14:00:00,44.1,44.1,44.03,44.05,10423.0,43.9024,43.9024,43.8328,43.8527,10423.0
2024-03-28 14:05:00,44.05,44.08,44.04,44.08,5965.0,43.8527,43.8825,43.8427,43.8825,5965.0
2024-03-28 14:10:00,44.08,44.11,44.08,44.11,6005.0,43.8825,43.9124,43.8825,43.9124,6005.0
2024-03-28 14:15:00,44.11,44.12,44.1,44.1,5000.0,43.9124,43.9224,43.9024,43.9024,5000.0
2024-03-28 14:20:00,44.11,44.13,44.1,44.13,5955.0,43.9124,43.9323,43.9024,43.9323,5955.0
2024-03-28 14:25:00,44.13,44.14,44.12,44.13,10070.0,43.9323,43.9423,43.9224,43.9323,10070.0
2024-03-28 14:30:00,44.12,44.15,44.12,44.14,10726.0,43.9224,43.9522,43.9224,43.9423,10726.0
2024-03-28 14:35:00,44.14,44.15,44.12,44.13,7961.0,43.9423,43.9522,43.9224,43.9323,7961.0
2024-03-28 14:40:00,44.13,44.13,44.1,44.13,4940.0,43.9323,43.9323,43.9024,43.9323,4940.0
2024-03-28 14:45:00,44.13,44.15,44.12,44.15,5317.0,43.9323,43.9522,43.9224,43.9522,5317.0
2024-03-28 14:50:00,44.14,44.15,44.1,44.15,15257.0,43.9423,43.9522,43.9024,43.9522,15257.0
2024-03-28 14:55:00,44.15,44.22,44.15,44.21,13312.0,43.9522,44.0219,43.9522,44.012,13312.0
2024-03-28 15:00:00,44.21,44.24,44.19,44.21,9783.0,44.012,44.0418,43.992,44.012,9783.0
2024-03-28 15:05:00,44.21,44.21,44.15,44.18,19966.0,44.012,44.012,43.9522,43.9821,19966.0
2024-03-28 15:10:00,44.18,44.22,44.18,44.21,12644.0,43.9821,44.0219,43.9821,44.012,12644.0
2024-03-28 15:15:00,44.2,44.21,44.19,44.2,4390.0,44.002,44.012,43.992,44.002,4390.0
2024-03-28 15:20:00,44.2,44.2,44.13,44.15,22254.0,44.002,44.002,43.9323,43.9522,22254.0
2024-03-28 15:25:00,44.15,44.15,44.1,44.13,13529.0,43.9522,43.9522,43.9024,43.9323,13529.0
2024-03-28 15:30:00,44.12,44.12,44.05,44.09,24830.0,43.9224,43.9224,43.8527,43.8925,24830.0
2024-03-28 15:35:00,44.08,44.08,44.05,44.08,12146.0,43.8825,43.8825,43.8527,43.8825,12146.0
2024-03-28 15:40:00,44.08,44.09,44.03,44.05,29861.0,43.8825,43.8925,43.8328,43.8527,29861.0
2024-03-28 15:45:00,44.06,44.08,44.03,44.05,24329.0,43.8626,43.8825,43.8328,43.8527,24329.0
2024-03-28 15:50:00,44.04,44.04,43.91,43.92,122733.0,43.8427,43.8427,43.7133,43.7233,122733.0
2024-03-28 15:55:00,43.92,43.95,43.89,43.9,119812.0,43.7233,43.7531,43.6934,43.7033,119812.0
2024-04-01 09:30:00,44.73,45.56,44.71,45.55,110174.0,44.5296,45.3559,44.5097,45.346,110174.0
2024-04-01 09:35:00,45.53,46.24,45.52,46.12,135824.0,45.326,46.0329,45.3161,45.9134,135824.0
2024-04-01 09:40:00,46.14,46.3,45.85,46.28,80564.0,45.9333,46.0926,45.6446,46.0727,80564.0
2024-04-01 09:45:00,46.27,46.37,45.98,46.05,93194.0,46.0627,46.1623,45.774,45.8437,93194.0
2024-04-01 09:50:00,46.06,46.45,45.9,46.45,80288.0,45.8537,46.2419,45.6944,46.2419,80288.0
2024-04-01 09:55:00,46.46,46.76,46.45,46.73,84956.0,46.2519,46.5505,46.2419,46.5207,84956.0
2024-04-01 10:00:00,46.73,46.83,46.43,46.47,74009.0,46.5207,46.6202,46.222,46.2618,74009.0
2024-04-01 10:05:00,46.47,46.67,46.4,46.62,35000.0,46.2618,46.4609,46.1921,46.4112,35000.0
2024-04-01 10:10:00,46.61,46.71,46.58,46.67,67540.0,46.4012,46.5008,46.3713,46.4609,67540.0
2024-04-01 10:15:00,46.68,46.79,46.49,46.5,237143.0,46.4709,46.5804,46.2817,46.2917,237143.0
2024-04-01 10:20:00,46.5,46.68,46.4,46.66,103018.0,46.2917,46.4709,46.1921,46.451,103018.0
2024-04-01 10:25:00,46.63,46.73,46.61,46.71,33512.0,46.4211,46.5207,46.4012,46.5008,33512.0
2024-04-01 10:30:00,46.72,46.93,46.7,46.83,75173.0,46.5107,46.7198,46.4908,46.6202,75173.0
2024-04-01 10:35:00,46.83,46.95,46.74,46.85,52386.0,46.6202,46.7397,46.5306,46.6401,52386.0
2024-04-01 10:40:00,46.84,47.07,46.82,46.99,106305.0,46.6302,46.8591,46.6103,46.7795,106305.0
2024-04-01 10:45:00,46.98,47.28,46.95,47.19,109997.0,46.7695,47.0682,46.7397,46.9786,109997.0
2024-04-01 10:50:00,47.21,47.47,47.19,47.29,215009.0,46.9985,47.2574,46.9786,47.0782,215009.0
2024-04-01 10:55:00,47.28,47.51,47.22,47.5,53371.0,47.0682,47.2972,47.0085,47.2872,53371.0
2024-04-01 11:00:00,47.5,47.6,47.41,47.49,55477.0,47.2872,47.3868,47.1976,47.2773,55477.0
2024-04-01 11:05:00,47.48,47.55,47.42,47.55,38663.0,47.2673,47.337,47.2076,47.337,38663.0
2024-04-01 11:10:00,47.55,47.64,47.41,47.43,57965.0,47.337,47.4266,47.1976,47.2175,57965.0
2024-04-01 11:15:00,47.43,47.45,47.18,47.2,42579.0,47.2175,47.2374,46.9687,46.9886,42579.0
2024-04-01 11:20:00,47.2,47.21,46.97,47.02,65944.0,46.9886,46.9985,46.7596,46.8094,65944.0
2024-04-01 11:25:00,47.03,47.05,46.8,46.94,72604.0,46.8193,46.8392,46.5904,46.7297,72604.0
2024-04-01 11:30:00,46.94,47.1,46.91,47.09,38295.0,46.7297,46.889,46.6999,46.8791,38295.0
2024-04-01 11:35:00,47.09,47.11,46.92,46.93,34203.0,46.8791,46.899,46.7098,46.7198,34203.0
2024-04-01 11:40:00,46.93,46.98,46.92,46.94,23172.0,46.7198,46.7695,46.7098,46.7297,23172.0
2024-04-01 11:45:00,46.93,46.95,46.85,46.87,36265.0,46.7198,46.7397,46.6401,46.66,36265.0
2024-04-01 11:50:00,46.87,47.12,46.8,47.12,58821.0,46.66,46.9089,46.5904,46.9089,58821.0
2024-04-01 11:55:00,47.1,47.1,46.94,47.0,34575.0,46.889,46.889,46.7297,46.7895,34575.0
2024-04-01 12:00:00,47.03,47.07,47.0,47.04,19435.0,46.8193,46.8591,46.7895,46.8293,19435.0
2024-04-01 12:05:00,47.04,47.1,47.03,47.07,16169.0,46.8293,46.889,46.8193,46.8591,16169.0
2024-04-01 12:10:00,47.06,47.11,47.0,47.09,18389.0,46.8492,46.899,46.7895,46.8791,18389.0
2024-04-01 12:15:00,47.08,47.1,47.04,47.05,17819.0,46.8691,46.889,46.8293,46.8392,17819.0
2024-04-01 12:20:00,47.06,47.1,47.04,47.07,17582.0,46.8492,46.889,46.8293,46.8591,17582.0
2024-04-01 12:25:00,47.07,47.17,47.02,47.17,35177.0,46.8591,46.9587,46.8094,46.9587,35177.0
2024-04-01 12:30:00,47.18,47.19,47.06,47.08,18178.0,46.9687,46.9786,46.8492,46.8691,18178.0
2024-04-01 12:35:00,47.1,47.22,47.1,47.19,17041.0,46.889,47.0085,46.889,46.9786,17041.0
2024-04-01 12:40:00,47.19,47.27,47.19,47.24,15562.0,46.9786,47.0582,46.9786,47.0284,15562.0
2024-04-01 12:45:00,47.22,47.31,47.21,47.24,26475.0,47.0085,47.0981,46.9985,47.0284,26475.0
2024-04-01 12:50:00,47.25,47.26,47.19,47.25,12561.0,47.0383,47.0483,46.9786,47.0383,12561.0
2024-04-01 12:55:00,47.25,47.29,47.22,47.26,16049.0,47.0383,47.0782,47.0085,47.0483,16049.0
2024-04-01 13:00:00,47.26,47.36,47.25,47.34,18558.0,47.0483,47.1478,47.0383,47.1279,18558.0
2024-04-01 13:05:00,47.34,47.36,47.23,47.26,23434.0,47.1279,47.1478,47.0184,47.0483,23434.0
2024-04-01 13:10:00,47.25,47.28,47.2,47.26,32877.0,47.0383,47.0682,46.9886,47.0483,32877.0
2024-04-01 13:15:00,47.25,47.28,47.23,47.27,37891.0,47.0383,47.0682,47.0184,47.0582,37891.0
2024-04-01 13:20:00,47.28,47.28,47.21,47.25,16682.0,47.0682,47.0682,46.9985,47.0383,16682.0
2024-04-01 13:25:00,47.25,47.26,47.17,47.21,31518.0,47.0383,47.0483,46.9587,46.9985,31518.0
2024-04-01 13:30:00,47.21,47.24,47.07,47.14,44885.0,46.9985,47.0284,46.8591,46.9288,44885.0
2024-04-01 13:35:00,47.14,47.16,47.07,47.09,18611.0,46.9288,46.9487,46.8591,46.8791,18611.0
2024-04-01 13:40:00,47.09,47.12,47.05,47.07,22335.0,46.8791,46.9089,46.8392,46.8591,22335.0
2024-04-01 13:45:00,47.07,47.12,47.04,47.09,17761.0,46.8591,46.9089,46.8293,46.8791,17761.0
2024-04-01 13:50:00,47.1,47.18,47.09,47.17,21115.0,46.889,46.9687,46.8791,46.9587,21115.0
2024-04-01 13:55:00,47.18,47.29,47.18,47.27,29080.0,46.9687,47.0782,46.9687,47.0582,29080.0
2024-04-01 14:00:00,47.27,47.29,47.19,47.22,25217.0,47.0582,47.0782,46.9786,47.0085,25217.0
2024-04-01 14:05:00,47.22,47.24,47.17,47.22,11705.0,47.0085,47.0284,46.9587,47.0085,11705.0
2024-04-01 14:10:00,47.23,47.25,47.2,47.21,18104.0,47.0184,47.0383,46.9886,46.9985,18104.0
2024-04-01 14:15:00,47.22,47.29,47.22,47.24,13994.0,47.0085,47.0782,47.0085,47.0284,13994.0
2024-04-01 14:20:00,47.26,47.29,47.23,47.25,57724.0,47.0483,47.0782,47.0184,47.0383,57724.0
2024-04-01 14:25:00,47.26,47.28,47.21,47.21,19261.0,47.0483,47.0682,46.9985,46.9985,19261.0
2024-04-01 14:30:00,47.22,47.25,47.18,47.19,20967.0,47.0085,47.0383,46.9687,46.9786,20967.0
2024-04-01 14:35:00,47.2,47.24,47.19,47.23,12070.0,46.9886,47.0284,46.9786,47.0184,12070.0
2024-04-01 14:40:00,47.23,47.23,47.19,47.2,13940.0,47.0184,47.0184,46.9786,46.9886,13940.0
2024-04-01 14:45:00,47.2,47.22,47.16,47.18,15911.0,46.9886,47.0085,46.9487,46.9687,15911.0
2024-04-01 14:50:00,47.18,47.18,47.13,47.16,24871.0,46.9687,46.9687,46.9189,46.9487,24871.0
2024-04-01 14:55:00,47.17,47.18,47.07,47.13,15565.0,46.9587,46.9687,46.8591,46.9189,15565.0
2024-04-01 15:00:00,47.13,47.14,47.1,47.12,20808.0,46.9189,46.9288,46.889,46.9089,20808.0
2024-04-01 15:05:00,47.11,47.13,47.07,47.09,28116.0,46.899,46.9189,46.8591,46.8791,28116.0
2024-04-01 15:10:00,47.09,47.09,47.02,47.03,26220.0,46.8791,46.8791,46.8094,46.8193,26220.0
2024-04-01 15:15:00,47.03,47.06,46.97,47.02,29259.0,46.8193,46.8492,46.7596,46.8094,29259.0
2024-04-01 15:20:00,47.02,47.07,46.97,46.98,28345.0,46.8094,46.8591,46.7596,46.7695,28345.0
2024-04-01 15:25:00,46.98,47.03,46.97,47.0,17964.0,46.7695,46.8193,46.7596,46.7895,17964.0
2024-04-01 15:30:00,47.0,47.05,46.94,46.97,37148.0,46.7895,46.8392,46.7297,46.7596,37148.0
2024-04-01 15:35:00,46.97,47.02,46.94,47.02,35393.0,46.7596,46.8094,46.7297,46.8094,35393.0
2024-04-01 15:40:00,47.02,47.03,46.96,47.01,44182.0,46.8094,46.8193,46.7496,46.7994,44182.0
2024-04-01 15:45:00,47.01,47.06,46.95,46.97,66983.0,46.7994,46.8492,46.7397,46.7596,66983.0
2024-04-01 15:50:00,46.96,47.01,46.9,46.92,140767.0,46.7496,46.7994,46.6899,46.7098,140767.0
2024-04-01 15:55:00,46.93,47.0,46.93,46.97,250538.0,46.7198,46.7895,46.7198,46.7596,250538.0
2024-04-02 09:30:00,47.66,48.5,47.66,48.13,625740.0,47.4465,48.2827,47.4465,47.9144,625740.0
2024-04-02 09:35:00,48.09,48.37,47.9,48.34,213414.0,47.8746,48.1533,47.6854,48.1235,213414.0
2024-04-02 09:40:00,48.34,48.83,48.27,48.8,123856.0,48.1235,48.6113,48.0538,48.5814,123856.0
2024-04-02 09:45:00,48.8,48.85,48.55,48.6,215790.0,48.5814,48.6312,48.3325,48.3823,215790.0
2024-04-02 09:50:00,48.58,48.86,48.58,48.82,45446.0,48.3624,48.6411,48.3624,48.6013,45446.0
2024-04-02 09:55:00,48.82,49.01,48.8,48.99,131697.0,48.6013,48.7905,48.5814,48.7705,131697.0
2024-04-02 10:00:00,48.98,49.05,48.92,48.93,159522.0,48.7606,48.8303,48.7009,48.7108,159522.0
2024-04-02 10:05:00,48.93,48.99,48.78,48.87,84714.0,48.7108,48.7705,48.5615,48.6511,84714.0
2024-04-02 10:10:00,48.86,48.86,48.75,48.76,56554.0,48.6411,48.6411,48.5316,48.5416,56554.0
2024-04-02 10:15:00,48.76,48.85,48.69,48.71,83073.0,48.5416,48.6312,48.4719,48.4918,83073.0
2024-04-02 10:20:00,48.71,48.71,48.56,48.57,49802.0,48.4918,48.4918,48.3425,48.3524,49802.0
2024-04-02 10:25:00,48.56,48.79,48.5,48.79,84887.0,48.3425,48.5714,48.2827,48.5714,84887.0
2024-04-02 10:30:00,48.79,48.86,48.65,48.71,50376.0,48.5714,48.6411,48.4321,48.4918,50376.0
2024-04-02 10:35:00,48.71,48.85,48.7,48.85,32240.0,48.4918,48.6312,48.4818,48.6312,32240.0
2024-04-02 10:40:00,48.84,48.88,48.76,48.81,22816.0,48.6212,48.661,48.5416,48.5913,22816.0
2024-04-02 10:45:00,48.81,48.84,48.58,48.58,31349.0,48.5913,48.6212,48.3624,48.3624,31349.0
2024-04-02 10:50:00,48.59,48.65,48.55,48.59,18253.0,48.3723,48.4321,48.3325,48.3723,18253.0
2024-04-02 10:55:00,48.6,48.61,48.51,48.55,33392.0,48.3823,48.3922,48.2927,48.3325,33392.0
2024-04-02 11:00:00,48.54,48.55,48.44,48.47,43916.0,48.3226,48.3325,48.223,48.2529,43916.0
2024-04-02 11:05:00,48.47,48.69,48.47,48.59,116295.0,48.2529,48.4719,48.2529,48.3723,116295.0
2024-04-02 11:10:00,48.6,48.67,48.59,48.64,52059.0,48.3823,48.452,48.3723,48.4221,52059.0
2024-04-02 11:15:00,48.64,48.74,48.6,48.72,28380.0,48.4221,48.5217,48.3823,48.5018,28380.0
2024-04-02 11:20:00,48.75,48.92,48.73,48.91,32708.0,48.5316,48.7009,48.5117,48.6909,32708.0
2024-04-02 11:25:00,48.91,48.95,48.86,48.93,26237.0,48.6909,48.7307,48.6411,48.7108,26237.0
2024-04-02 11:30:00,48.94,48.95,48.79,48.87,46061.0,48.7208,48.7307,48.5714,48.6511,46061.0
2024-04-02 11:35:00,48.87,48.9,48.82,48.86,26012.0,48.6511,48.6809,48.6013,48.6411,26012.0
2024-04-02 11:40:00,48.86,48.86,48.7,48.74,75590.0,48.6411,48.6411,48.4818,48.5217,75590.0
2024-04-02 11:45:00,48.74,48.84,48.72,48.82,31261.0,48.5217,48.6212,48.5018,48.6013,31261.0
2024-04-02 11:50:00,48.83,48.84,48.74,48.75,22953.0,48.6113,48.6212,48.5217,48.5316,22953.0
2024-04-02 11:55:00,48.76,48.79,48.72,48.74,25102.0,48.5416,48.5714,48.5018,48.5217,25102.0
2024-04-02 12:00:00,48.75,48.84,48.74,48.8,28364.0,48.5316,48.6212,48.5217,48.5814,28364.0
2024-04-02 12:05:00,48.81,48.82,48.76,48.79,32909.0,48.5913,48.6013,48.5416,48.5714,32909.0
2024-04-02 12:10:00,48.79,48.81,48.76,48.8,16272.0,48.5714,48.5913,48.5416,48.5814,16272.0
2024-04-02 12:15:00,48.8,48.9,48.79,48.87,25088.0,48.5814,48.6809,48.5714,48.6511,25088.0
2024-04-02 12:20:00,48.87,48.9,48.84,48.85,38769.0,48.6511,48.6809,48.6212,48.6312,38769.0
2024-04-02 12:25:00,48.84,48.9,48.83,48.86,68154.0,48.6212,48.6809,48.6113,48.6411,68154.0
2024-04-02 12:30:00,48.86,48.87,48.81,48.84,109951.0,48.6411,48.6511,48.5913,48.6212,109951.0
2024-04-02 12:35:00,48.86,48.86,48.79,48.8,20411.0,48.6411,48.6411,48.5714,48.5814,20411.0
2024-04-02 12:40:00,48.8,48.8,48.76,48.79,16669.0,48.5814,48.5814,48.5416,48.5714,16669.0
2024-04-02 12:45:00,48.79,48.82,48.76,48.77,12479.0,48.5714,48.6013,48.5416,48.5515,12479.0
2024-04-02 12:50:00,48.77,48.77,48.7,48.73,16623.0,48.5515,48.5515,48.4818,48.5117,16623.0
2024-04-02 12:55:00,48.73,48.87,48.69,48.85,105341.0,48.5117,48.6511,48.4719,48.6312,105341.0
2024-04-02 13:00:00,48.84,48.97,48.83,48.89,47749.0,48.6212,48.7506,48.6113,48.671,47749.0
2024-04-02 13:05:00,48.89,48.91,48.84,48.87,44322.0,48.671,48.6909,48.6212,48.6511,44322.0
2024-04-02 13:10:00,48.88,48.91,48.85,48.9,12042.0,48.661,48.6909,48.6312,48.6809,12042.0
2024-04-02 13:15:00,48.91,48.97,48.87,48.89,19300.0,48.6909,48.7506,48.6511,48.671,19300.0
2024-04-02 13:20:00,48.89,48.94,48.85,48.89,26006.0,48.671,48.7208,48.6312,48.671,26006.0
2024-04-02 13:25:00,48.9,48.92,48.86,48.91,27845.0,48.6809,48.7009,48.6411,48.6909,27845.0
2024-04-02 13:30:00,48.91,48.93,48.87,48.91,15902.0,48.6909,48.7108,48.6511,48.6909,15902.0
2024-04-02 13:35:00,48.91,48.97,48.87,48.88,92447.0,48.6909,48.7506,48.6511,48.661,92447.0
2024-04-02 13:40:00,48.9,48.97,48.87,48.91,78960.0,48.6809,48.7506,48.6511,48.6909,78960.0
2024-04-02 13:45:00,48.92,48.97,48.9,48.92,45684.0,48.7009,48.7506,48.6809,48.7009,45684.0
2024-04-02 13:50:00,48.93,48.96,48.87,48.88,19998.0,48.7108,48.7407,48.6511,48.661,19998.0
2024-04-02 13:55:00,48.88,48.88,48.84,48.85,32620.0,48.661,48.661,48.6212,48.6312,32620.0
2024-04-02 14:00:00,48.86,48.92,48.86,48.87,17872.0,48.6411,48.7009,48.6411,48.6511,17872.0
2024-04-02 14:05:00,48.87,48.88,48.83,48.88,16203.0,48.6511,48.661,48.6113,48.661,16203.0
2024-04-02 14:10:00,48.88,48.9,48.84,48.89,23644.0,48.661,48.6809,48.6212,48.671,23644.0
2024-04-02 14:15:00,48.89,48.89,48.85,48.88,16458.0,48.671,48.671,48.6312,48.661,16458.0
2024-04-02 14:20:00,48.87,48.9,48.84,48.86,34437.0,48.6511,48.6809,48.6212,48.6411,34437.0
2024-04-02 14:25:00,48.86,48.86,48.75,48.77,50071.0,48.6411,48.6411,48.5316,48.5515,50071.0
2024-04-02 14:30:00,48.78,48.79,48.74,48.77,47181.0,48.5615,48.5714,48.5217,48.5515,47181.0
2024-04-02 14:35:00,48.77,48.81,48.74,48.79,75923.0,48.5515,48.5913,48.5217,48.5714,75923.0
2024-04-02 14:40:00,48.8,48.84,48.75,48.79,33079.0,48.5814,48.6212,48.5316,48.5714,33079.0
2024-04-02 14:45:00,48.79,48.81,48.74,48.78,30022.0,48.5714,48.5913,48.5217,48.5615,30022.0
2024-04-02 14:50:00,48.78,48.84,48.77,48.84,16918.0,48.5615,48.6212,48.5515,48.6212,16918.0
2024-04-02 14:55:00,48.84,48.86,48.8,48.85,18465.0,48.6212,48.6411,48.5814,48.6312,18465.0
2024-04-02 15:00:00,48.84,48.9,48.83,48.88,37085.0,48.6212,48.6809,48.6113,48.661,37085.0
2024-04-02 15:05:00,48.88,48.91,48.87,48.88,41291.0,48.661,48.6909,48.6511,48.661,41291.0
2024-04-02 15:10:00,48.88,48.91,48.87,48.9,33451.0,48.661,48.6909,48.6511,48.6809,33451.0
2024-04-02 15:15:00,48.9,48.99,48.89,48.98,91500.0,48.6809,48.7705,48.671,48.7606,91500.0
2024-04-02 15:20:00,48.98,49.01,48.88,48.94,134301.0,48.7606,48.7905,48.661,48.7208,134301.0
2024-04-02 15:25:00,48.94,49.0,48.92,48.99,34287.0,48.7208,48.7805,48.7009,48.7705,34287.0
2024-04-02 15:30:00,49.0,49.01,48.97,48.98,49662.0,48.7805,48.7905,48.7506,48.7606,49662.0
2024-04-02 15:35:00,48.98,49.0,48.95,48.98,156601.0,48.7606,48.7805,48.7307,48.7606,156601.0
2024-04-02 15:40:00,48.98,49.1,48.95,49.09,111242.0,48.7606,48.8801,48.7307,48.8701,111242.0
2024-04-02 15:45:00,49.09,49.17,49.07,49.16,120493.0,48.8701,48.9497,48.8502,48.9398,120493.0
2024-04-02 15:50:00,49.16,49.22,48.87,48.89,264495.0,48.9398,48.9995,48.6511,48.671,264495.0
2024-04-02 15:55:00,48.88,48.95,48.84,48.91,460085.0,48.661,48.7307,48.6212,48.6909,460085.0
2024-04-03 09:30:00,48.52,48.85,48.41,48.7,235684.0,48.3026,48.6312,48.1931,48.4818,235684.0
2024-04-03 09:35:00,48.74,48.75,48.41,48.43,78707.0,48.5217,48.5316,48.1931,48.2131,78707.0
2024-04-03 09:40:00,48.43,48.49,48.27,48.34,156398.0,48.2131,48.2728,48.0538,48.1235,156398.0
2024-04-03 09:45:00,48.34,48.8,48.34,48.71,78084.0,48.1235,48.5814,48.1235,48.4918,78084.0
2024-04-03 09:50:00,48.71,48.85,48.65,48.77,47283.0,48.4918,48.6312,48.4321,48.5515,47283.0
2024-04-03 09:55:00,48.78,48.98,48.77,48.94,30944.0,48.5615,48.7606,48.5515,48.7208,30944.0
2024-04-03 10:00:00,48.94,49.08,48.93,49.05,56954.0,48.7208,48.8601,48.7108,48.8303,56954.0
2024-04-03 10:05:00,49.05,49.16,49.0,49.13,45339.0,48.8303,48.9398,48.7805,48.9099,45339.0
2024-04-03 10:10:00,49.13,49.28,49.11,49.27,115531.0,48.9099,49.0592,48.89,49.0493,115531.0
2024-04-03 10:15:00,49.27,49.3,49.22,49.26,58082.0,49.0493,49.0792,48.9995,49.0393,58082.0
2024-04-03 10:20:00,49.25,49.29,49.17,49.24,78227.0,49.0294,49.0692,48.9497,49.0194,78227.0
2024-04-03 10:25:00,49.23,49.29,49.2,49.21,51188.0,49.0095,49.0692,48.9796,48.9896,51188.0
2024-04-03 10:30:00,49.22,49.29,49.21,49.26,46973.0,48.9995,49.0692,48.9896,49.0393,46973.0
2024-04-03 10:35:00,49.26,49.29,49.21,49.27,36206.0,49.0393,49.0692,48.9896,49.0493,36206.0
2024-04-03 10:40:00,49.27,49.28,49.2,49.26,32221.0,49.0493,49.0592,48.9796,49.0393,32221.0
2024-04-03 10:45:00,49.27,49.44,49.24,49.42,60862.0,49.0493,49.2185,49.0194,49.1986,60862.0
2024-04-03 10:50:00,49.41,49.45,49.38,49.42,54254.0,49.1887,49.2285,49.1588,49.1986,54254.0
2024-04-03 10:55:00,49.43,49.45,49.34,49.38,85922.0,49.2086,49.2285,49.119,49.1588,85922.0
2024-04-03 11:00:00,49.38,49.45,49.38,49.44,52576.0,49.1588,49.2285,49.1588,49.2185,52576.0
2024-04-03 11:05:00,49.44,49.49,49.4,49.48,39391.0,49.2185,49.2683,49.1787,49.2583,39391.0
2024-04-03 11:10:00,49.48,49.48,49.39,49.45,28589.0,49.2583,49.2583,49.1688,49.2285,28589.0
2024-04-03 11:15:00,49.46,49.57,49.45,49.53,95747.0,49.2384,49.3479,49.2285,49.3081,95747.0
2024-04-03 11:20:00,49.52,49.52,49.4,49.46,28031.0,49.2982,49.2982,49.1787,49.2384,28031.0
2024-04-03 11:25:00,49.47,49.52,49.44,49.5,23966.0,49.2484,49.2982,49.2185,49.2783,23966.0
2024-04-03 11:30:00,49.51,49.59,49.47,49.55,43609.0,49.2882,49.3679,49.2484,49.328,43609.0
2024-04-03 11:35:00,49.54,49.56,49.49,49.53,31852.0,49.3181,49.338,49.2683,49.3081,31852.0
2024-04-03 11:40:00,49.53,49.54,49.48,49.52,20108.0,49.3081,49.3181,49.2583,49.2982,20108.0
2024-04-03 11:45:00,49.51,49.56,49.5,49.54,21415.0,49.2882,49.338,49.2783,49.3181,21415.0
2024-04-03 11:50:00,49.54,49.57,49.51,49.54,19691.0,49.3181,49.3479,49.2882,49.3181,19691.0
2024-04-03 11:55:00,49.55,49.59,49.51,49.59,22142.0,49.328,49.3679,49.2882,49.3679,22142.0
2024-04-03 12:00:00,49.59,49.59,49.53,49.59,24066.0,49.3679,49.3679,49.3081,49.3679,24066.0
2024-04-03 12:05:00,49.59,49.59,49.54,49.55,21100.0,49.3679,49.3679,49.3181,49.328,21100.0
2024-04-03 12:10:00,49.55,49.58,49.28,49.31,66195.0,49.328,49.3579,49.0592,49.0891,66195.0
2024-04-03 12:15:00,49.32,49.43,49.31,49.43,32842.0,49.0991,49.2086,49.0891,49.2086,32842.0
2024-04-03 12:20:00,49.43,49.47,49.39,49.41,30303.0,49.2086,49.2484,49.1688,49.1887,30303.0
2024-04-03 12:25:00,49.41,49.43,49.36,49.41,34120.0,49.1887,49.2086,49.1389,49.1887,34120.0
2024-04-03 12:30:00,49.41,49.41,49.33,49.41,83772.0,49.1887,49.1887,49.109,49.1887,83772.0
2024-04-03 12:35:00,49.41,49.44,49.39,49.41,55514.0,49.1887,49.2185,49.1688,49.1887,55514.0
2024-04-03 12:40:00,49.42,49.51,49.42,49.44,34347.0,49.1986,49.2882,49.1986,49.2185,34347.0
2024-04-03 12:45:00,49.44,49.48,49.42,49.46,73695.0,49.2185,49.2583,49.1986,49.2384,73695.0
2024-04-03 12:50:00,49.46,49.46,49.4,49.43,18915.0,49.2384,49.2384,49.1787,49.2086,18915.0
2024-04-03 12:55:00,49.43,49.54,49.43,49.52,24066.0,49.2086,49.3181,49.2086,49.2982,24066.0
2024-04-03 13:00:00,49.52,49.57,49.51,49.56,21202.0,49.2982,49.3479,49.2882,49.338,21202.0
2024-04-03 13:05:00,49.55,49.61,49.54,49.59,21800.0,49.328,49.3878,49.3181,49.3679,21800.0
2024-04-03 13:10:00,49.6,49.62,49.51,49.55,131850.0,49.3778,49.3977,49.2882,49.328,131850.0
2024-04-03 13:15:00,49.55,49.55,49.46,49.48,19063.0,49.328,49.328,49.2384,49.2583,19063.0
2024-04-03 13:20:00,49.48,49.51,49.43,49.46,110354.0,49.2583,49.2882,49.2086,49.2384,110354.0
2024-04-03 13:25:00,49.48,49.51,49.45,49.48,12871.0,49.2583,49.2882,49.2285,49.2583,12871.0
2024-04-03 13:30:00,49.48,49.48,49.42,49.44,15236.0,49.2583,49.2583,49.1986,49.2185,15236.0
2024-04-03 13:35:00,49.44,49.44,49.39,49.4,17735.0,49.2185,49.2185,49.1688,49.1787,17735.0
2024-04-03 13:40:00,49.4,49.47,49.38,49.45,16921.0,49.1787,49.2484,49.1588,49.2285,16921.0
2024-04-03 13:45:00,49.45,49.49,49.43,49.46,22967.0,49.2285,49.2683,49.2086,49.2384,22967.0
2024-04-03 13:50:00,49.49,49.53,49.49,49.51,8905.0,49.2683,49.3081,49.2683,49.2882,8905.0
2024-04-03 13:55:00,49.51,49.54,49.48,49.5,14909.0,49.2882,49.3181,49.2583,49.2783,14909.0
2024-04-03 14:00:00,49.49,49.52,49.47,49.51,15480.0,49.2683,49.2982,49.2484,49.2882,15480.0
2024-04-03 14:05:00,49.52,49.53,49.49,49.5,12859.0,49.2982,49.3081,49.2683,49.2783,12859.0
2024-04-03 14:10:00,49.51,49.52,49.48,49.48,18456.0,49.2882,49.2982,49.2583,49.2583,18456.0
2024-04-03 14:15:00,49.49,49.51,49.44,49.45,18701.0,49.2683,49.2882,49.2185,49.2285,18701.0
2024-04-03 14:20:00,49.44,49.47,49.42,49.44,16786.0,49.2185,49.2484,49.1986,49.2185,16786.0
2024-04-03 14:25:00,49.45,49.48,49.42,49.46,14793.0,49.2285,49.2583,49.1986,49.2384,14793.0
2024-04-03 14:30:00,49.46,49.48,49.43,49.46,18392.0,49.2384,49.2583,49.2086,49.2384,18392.0
2024-04-03 14:35:00,49.46,49.48,49.44,49.48,14398.0,49.2384,49.2583,49.2185,49.2583,14398.0
2024-04-03 14:40:00,49.48,49.48,49.41,49.43,18526.0,49.2583,49.2583,49.1887,49.2086,18526.0
2024-04-03 14:45:00,49.43,49.47,49.41,49.42,18788.0,49.2086,49.2484,49.1887,49.1986,18788.0
2024-04-03 14:50:00,49.43,49.46,49.41,49.45,21204.0,49.2086,49.2384,49.1887,49.2285,21204.0
2024-04-03 14:55:00,49.45,49.45,49.4,49.41,22570.0,49.2285,49.2285,49.1787,49.1887,22570.0
2024-04-03 15:00:00,49.41,49.43,49.3,49.32,24013.0,49.1887,49.2086,49.0792,49.0991,24013.0
2024-04-03 15:05:00,49.31,49.35,49.28,49.31,26071.0,49.0891,49.1289,49.0592,49.0891,26071.0
2024-04-03 15:10:00,49.31,49.32,49.22,49.23,33049.0,49.0891,49.0991,48.9995,49.0095,33049.0
2024-04-03 15:15:00,49.22,49.27,49.19,49.26,25624.0,48.9995,49.0493,48.9696,49.0393,25624.0
2024-04-03 15:20:00,49.25,49.27,49.21,49.25,21633.0,49.0294,49.0493,48.9896,49.0294,21633.0
2024-04-03 15:25:00,49.25,49.31,49.24,49.28,22434.0,49.0294,49.0891,49.0194,49.0592,22434.0
2024-04-03 15:30:00,49.28,49.31,49.23,49.3,26458.0,49.0592,49.0891,49.0095,49.0792,26458.0
2024-04-03 15:35:00,49.3,49.34,49.29,49.3,32663.0,49.0792,49.119,49.0692,49.0792,32663.0
2024-04-03 15:40:00,49.3,49.33,49.3,49.33,33349.0,49.0792,49.109,49.0792,49.109,33349.0
2024-04-03 15:45:00,49.33,49.34,49.31,49.33,43302.0,49.109,49.119,49.0891,49.109,43302.0
2024-04-03 15:50:00,49.33,49.36,49.28,49.34,71589.0,49.109,49.1389,49.0592,49.119,71589.0
2024-04-03 15:55:00,49.35,49.47,49.35,49.38,160376.0,49.1289,49.2484,49.1289,49.1588,160376.0
2024-04-04 09:30:00,49.48,49.6,49.15,49.49,59104.0,49.2583,49.3778,48.9298,49.2683,59104.0
2024-04-04 09:35:00,49.48,49.57,49.36,49.41,22912.0,49.2583,49.3479,49.1389,49.1887,22912.0
2024-04-04 09:40:00,49.38,49.55,49.38,49.54,21026.0,49.1588,49.328,49.1588,49.3181,21026.0
2024-04-04 09:45:00,49.55,49.72,49.52,49.66,32655.0,49.328,49.4973,49.2982,49.4375,32655.0
2024-04-04 09:50:00,49.66,49.71,49.56,49.6,16327.0,49.4375,49.4873,49.338,49.3778,16327.0
2024-04-04 09:55:00,49.59,49.61,49.46,49.51,14763.0,49.3679,49.3878,49.2384,49.2882,14763.0
2024-04-04 10:00:00,49.49,49.49,49.17,49.21,27687.0,49.2683,49.2683,48.9497,48.9896,27687.0
2024-04-04 10:05:00,49.23,49.23,49.14,49.18,27538.0,49.0095,49.0095,48.9199,48.9597,27538.0
2024-04-04 10:10:00,49.18,49.18,49.05,49.09,24463.0,48.9597,48.9597,48.8303,48.8701,24463.0
2024-04-04 10:15:00,49.09,49.12,49.01,49.06,10670.0,48.8701,48.9,48.7905,48.8402,10670.0
2024-04-04 10:20:00,49.07,49.14,49.06,49.1,13809.0,48.8502,48.9199,48.8402,48.8801,13809.0
2024-04-04 10:25:00,49.08,49.18,49.08,49.15,13280.0,48.8601,48.9597,48.8601,48.9298,13280.0
2024-04-04 10:30:00,49.15,49.15,49.04,49.05,11076.0,48.9298,48.9298,48.8203,48.8303,11076.0
2024-04-04 10:35:00,49.07,49.07,48.95,48.96,33895.0,48.8502,48.8502,48.7307,48.7407,33895.0
2024-04-04 10:40:00,48.95,48.97,48.84,48.89,54436.0,48.7307,48.7506,48.6212,48.671,54436.0
2024-04-04 10:45:00,48.89,48.96,48.83,48.96,33519.0,48.671,48.7407,48.6113,48.7407,33519.0
2024-04-04 10:50:00,48.96,48.96,48.83,48.83,13186.0,48.7407,48.7407,48.6113,48.6113,13186.0
2024-04-04 10:55:00,48.84,48.84,48.77,48.8,27698.0,48.6212,48.6212,48.5515,48.5814,27698.0
2024-04-04 11:00:00,48.79,48.8,48.39,48.45,135285.0,48.5714,48.5814,48.1732,48.233,135285.0
2024-04-04 11:05:00,48.46,48.71,48.45,48.65,57447.0,48.2429,48.4918,48.233,48.4321,57447.0
2024-04-04 11:10:00,48.65,48.67,48.55,48.57,19074.0,48.4321,48.452,48.3325,48.3524,19074.0
2024-04-04 11:15:00,48.56,48.62,48.51,48.6,23264.0,48.3425,48.4022,48.2927,48.3823,23264.0
2024-04-04 11:20:00,48.59,48.62,48.5,48.54,23228.0,48.3723,48.4022,48.2827,48.3226,23228.0
2024-04-04 11:25:00,48.54,48.57,48.39,48.5,43019.0,48.3226,48.3524,48.1732,48.2827,43019.0
2024-04-04 11:30:00,48.52,48.61,48.5,48.57,21862.0,48.3026,48.3922,48.2827,48.3524,21862.0
2024-04-04 11:35:00,48.58,48.61,48.48,48.52,36552.0,48.3624,48.3922,48.2628,48.3026,36552.0
2024-04-04 11:40:00,48.5,48.52,48.42,48.43,23328.0,48.2827,48.3026,48.2031,48.2131,23328.0
2024-04-04 11:45:00,48.42,48.51,48.39,48.46,23148.0,48.2031,48.2927,48.1732,48.2429,23148.0
2024-04-04 11:50:00,48.47,48.48,48.4,48.43,14504.0,48.2529,48.2628,48.1832,48.2131,14504.0
2024-04-04 11:55:00,48.43,48.48,48.42,48.45,14080.0,48.2131,48.2628,48.2031,48.233,14080.0
2024-04-04 12:00:00,48.47,48.56,48.46,48.55,15028.0,48.2529,48.3425,48.2429,48.3325,15028.0
2024-04-04 12:05:00,48.55,48.61,48.53,48.54,10586.0,48.3325,48.3922,48.3126,48.3226,10586.0
2024-04-04 12:10:00,48.54,48.57,48.48,48.57,25264.0,48.3226,48.3524,48.2628,48.3524,25264.0
2024-04-04 12:15:00,48.55,48.58,48.52,48.58,14712.0,48.3325,48.3624,48.3026,48.3624,14712.0
2024-04-04 12:20:00,48.57,48.61,48.52,48.58,19936.0,48.3524,48.3922,48.3026,48.3624,19936.0
2024-04-04 12:25:00,48.6,48.63,48.55,48.6,102561.0,48.3823,48.4122,48.3325,48.3823,102561.0
2024-04-04 12:30:00,48.61,48.63,48.57,48.59,70042.0,48.3922,48.4122,48.3524,48.3723,70042.0
2024-04-04 12:35:00,48.6,48.62,48.56,48.57,58246.0,48.3823,48.4022,48.3425,48.3524,58246.0
2024-04-04 12:40:00,48.57,48.62,48.52,48.6,27244.0,48.3524,48.4022,48.3026,48.3823,27244.0
2024-04-04 12:45:00,48.6,48.7,48.58,48.69,28357.0,48.3823,48.4818,48.3624,48.4719,28357.0
2024-04-04 12:50:00,48.7,48.76,48.64,48.75,10734.0,48.4818,48.5416,48.4221,48.5316,10734.0
2024-04-04 12:55:00,48.75,48.76,48.66,48.68,11050.0,48.5316,48.5416,48.442,48.4619,11050.0
2024-04-04 13:00:00,48.67,48.71,48.66,48.68,15051.0,48.452,48.4918,48.442,48.4619,15051.0
2024-04-04 13:05:00,48.68,48.69,48.63,48.65,20277.0,48.4619,48.4719,48.4122,48.4321,20277.0
2024-04-04 13:10:00,48.64,48.68,48.6,48.61,14106.0,48.4221,48.4619,48.3823,48.3922,14106.0
2024-04-04 13:15:00,48.6,48.63,48.58,48.59,14342.0,48.3823,48.4122,48.3624,48.3723,14342.0
2024-04-04 13:20:00,48.59,48.6,48.49,48.54,27851.0,48.3723,48.3823,48.2728,48.3226,27851.0
2024-04-04 13:25:00,48.54,48.59,48.52,48.57,14863.0,48.3226,48.3723,48.3026,48.3524,14863.0
2024-04-04 13:30:00,48.57,48.59,48.56,48.57,11196.0,48.3524,48.3723,48.3425,48.3524,11196.0
2024-04-04 13:35:00,48.56,48.57,48.53,48.55,15164.0,48.3425,48.3524,48.3126,48.3325,15164.0
2024-04-04 13:40:00,48.54,48.61,48.54,48.59,21655.0,48.3226,48.3922,48.3226,48.3723,21655.0
2024-04-04 13:45:00,48.59,48.61,48.57,48.58,18765.0,48.3723,48.3922,48.3524,48.3624,18765.0
2024-04-04 13:50:00,48.59,48.67,48.58,48.63,19811.0,48.3723,48.452,48.3624,48.4122,19811.0
2024-04-04 13:55:00,48.64,48.68,48.62,48.64,14480.0,48.4221,48.4619,48.4022,48.4221,14480.0
2024-04-04 14:00:00,48.64,48.66,48.59,48.59,9496.0,48.4221,48.442,48.3723,48.3723,9496.0
2024-04-04 14:05:00,48.59,48.59,48.49,48.5,19568.0,48.3723,48.3723,48.2728,48.2827,19568.0
2024-04-04 14:10:00,48.5,48.54,48.47,48.48,17157.0,48.2827,48.3226,48.2529,48.2628,17157.0
2024-04-04 14:15:00,48.47,48.51,48.44,48.5,18217.0,48.2529,48.2927,48.223,48.2827,18217.0
2024-04-04 14:20:00,48.48,48.49,48.44,48.45,35102.0,48.2628,48.2728,48.223,48.233,35102.0
2024-04-04 14:25:00,48.44,48.44,48.35,48.36,20923.0,48.223,48.223,48.1334,48.1434,20923.0
2024-04-04 14:30:00,48.36,48.36,48.22,48.28,30799.0,48.1434,48.1434,48.004,48.0637,30799.0
2024-04-04 14:35:00,48.26,48.31,48.24,48.28,17383.0,48.0438,48.0936,48.0239,48.0637,17383.0
2024-04-04 14:40:00,48.27,48.27,48.06,48.07,47895.0,48.0538,48.0538,47.8447,47.8547,47895.0
2024-04-04 14:45:00,48.09,48.2,48.07,48.14,54809.0,47.8746,47.9841,47.8547,47.9244,54809.0
2024-04-04 14:50:00,48.14,48.22,48.12,48.14,30293.0,47.9244,48.004,47.9044,47.9244,30293.0
2024-04-04 14:55:00,48.14,48.15,48.07,48.1,17716.0,47.9244,47.9343,47.8547,47.8845,17716.0
2024-04-04 15:00:00,48.09,48.1,47.98,48.05,32493.0,47.8746,47.8845,47.7651,47.8348,32493.0
2024-04-04 15:05:00,48.06,48.17,48.06,48.16,14738.0,47.8447,47.9542,47.8447,47.9443,14738.0
2024-04-04 15:10:00,48.16,48.16,48.07,48.12,10974.0,47.9443,47.9443,47.8547,47.9044,10974.0
2024-04-04 15:15:00,48.11,48.11,48.04,48.07,23690.0,47.8945,47.8945,47.8248,47.8547,23690.0
2024-04-04 15:20:00,48.07,48.11,48.01,48.06,35500.0,47.8547,47.8945,47.7949,47.8447,35500.0
2024-04-04 15:25:00,48.06,48.07,47.92,47.92,56504.0,47.8447,47.8547,47.7053,47.7053,56504.0
2024-04-04 15:30:00,47.92,48.05,47.89,47.98,30802.0,47.7053,47.8348,47.6755,47.7651,30802.0
2024-04-04 15:35:00,47.97,47.98,47.91,47.93,24596.0,47.7551,47.7651,47.6954,47.7153,24596.0
2024-04-04 15:40:00,47.91,47.95,47.84,47.89,43177.0,47.6954,47.7352,47.6257,47.6755,43177.0
2024-04-04 15:45:00,47.9,48.02,47.86,48.02,42399.0,47.6854,47.8049,47.6456,47.8049,42399.0
2024-04-04 15:50:00,48.01,48.07,47.96,48.07,68326.0,47.7949,47.8547,47.7452,47.8547,68326.0
2024-04-04 15:55:00,48.08,48.09,47.96,47.97,166669.0,47.8646,47.8746,47.7452,47.7551,166669.0
2024-04-05 09:30:00,48.37,48.47,47.97,48.14,42961.0,48.1533,48.2529,47.7551,47.9244,42961.0
2024-04-05 09:35:00,48.16,48.17,47.97,47.97,10188.0,47.9443,47.9542,47.7551,47.7551,10188.0
2024-04-05 09:40:00,47.96,48.05,47.96,48.04,20116.0,47.7452,47.8348,47.7452,47.8248,20116.0
2024-04-05 09:45:00,48.03,48.04,47.87,47.99,34572.0,47.8148,47.8248,47.6556,47.775,34572.0
2024-04-05 09:50:00,48.02,48.08,47.92,47.93,10808.0,47.8049,47.8646,47.7053,47.7153,10808.0
2024-04-05 09:55:00,47.93,47.94,47.79,47.81,22720.0,47.7153,47.7252,47.5759,47.5958,22720.0
2024-04-05 10:00:00,47.8,47.82,47.76,47.79,7423.0,47.5859,47.6058,47.5461,47.5759,7423.0
2024-04-05 10:05:00,47.81,47.87,47.8,47.83,25081.0,47.5958,47.6556,47.5859,47.6157,25081.0
2024-04-05 10:10:00,47.84,47.95,47.84,47.94,15009.0,47.6257,47.7352,47.6257,47.7252,15009.0
2024-04-05 10:15:00,47.94,47.95,47.82,47.86,16187.0,47.7252,47.7352,47.6058,47.6456,16187.0
2024-04-05 10:20:00,47.86,47.87,47.8,47.86,9407.0,47.6456,47.6556,47.5859,47.6456,9407.0
2024-04-05 10:25:00,47.85,47.89,47.8,47.89,19601.0,47.6357,47.6755,47.5859,47.6755,19601.0
2024-04-05 10:30:00,47.88,47.91,47.83,47.85,22488.0,47.6655,47.6954,47.6157,47.6357,22488.0
2024-04-05 10:35:00,47.85,47.86,47.82,47.83,6939.0,47.6357,47.6456,47.6058,47.6157,6939.0
2024-04-05 10:40:00,47.82,47.82,47.71,47.73,17270.0,47.6058,47.6058,47.4963,47.5162,17270.0
2024-04-05 10:45:00,47.73,47.74,47.67,47.7,50863.0,47.5162,47.5261,47.4565,47.4863,50863.0
2024-04-05 10:50:00,47.7,47.74,47.69,47.73,12863.0,47.4863,47.5261,47.4764,47.5162,12863.0
2024-04-05 10:55:00,47.73,47.78,47.7,47.77,13157.0,47.5162,47.566,47.4863,47.556,13157.0
2024-04-05 11:00:00,47.78,47.78,47.69,47.76,14250.0,47.566,47.566,47.4764,47.5461,14250.0
2024-04-05 11:05:00,47.76,47.81,47.72,47.8,15498.0,47.5461,47.5958,47.5062,47.5859,15498.0
2024-04-05 11:10:00,47.79,47.82,47.75,47.77,16282.0,47.5759,47.6058,47.5361,47.556,16282.0
2024-04-05 11:15:00,47.76,47.77,47.7,47.76,22703.0,47.5461,47.556,47.4863,47.5461,22703.0
2024-04-05 11:20:00,47.76,47.76,47.69,47.74,12055.0,47.5461,47.5461,47.4764,47.5261,12055.0
2024-04-05 11:25:00,47.73,47.73,47.7,47.73,8500.0,47.5162,47.5162,47.4863,47.5162,8500.0
2024-04-05 11:30:00,47.73,47.79,47.65,47.79,20688.0,47.5162,47.5759,47.4365,47.5759,20688.0
2024-04-05 11:35:00,47.78,47.8,47.73,47.8,14568.0,47.566,47.5859,47.5162,47.5859,14568.0
2024-04-05 11:40:00,47.8,47.8,47.74,47.76,9645.0,47.5859,47.5859,47.5261,47.5461,9645.0
2024-04-05 11:45:00,47.77,47.91,47.75,47.88,23934.0,47.556,47.6954,47.5361,47.6655,23934.0
2024-04-05 11:50:00,47.88,47.9,47.82,47.85,8899.0,47.6655,47.6854,47.6058,47.6357,8899.0
2024-04-05 11:55:00,47.85,47.87,47.84,47.84,6190.0,47.6357,47.6556,47.6257,47.6257,6190.0
2024-04-05 12:00:00,47.84,47.89,47.81,47.85,15381.0,47.6257,47.6755,47.5958,47.6357,15381.0
2024-04-05 12:05:00,47.84,47.88,47.81,47.84,29140.0,47.6257,47.6655,47.5958,47.6257,29140.0
2024-04-05 12:10:00,47.83,47.86,47.73,47.76,13899.0,47.6157,47.6456,47.5162,47.5461,13899.0
2024-04-05 12:15:00,47.76,47.82,47.75,47.82,7860.0,47.5461,47.6058,47.5361,47.6058,7860.0
2024-04-05 12:20:00,47.83,47.88,47.81,47.86,12738.0,47.6157,47.6655,47.5958,47.6456,12738.0
2024-04-05 12:25:00,47.88,47.98,47.87,47.97,9058.0,47.6655,47.7651,47.6556,47.7551,9058.0
2024-04-05 12:30:00,47.96,47.96,47.91,47.94,14263.0,47.7452,47.7452,47.6954,47.7252,14263.0
2024-04-05 12:35:00,47.93,48.0,47.93,48.0,6857.0,47.7153,47.785,47.7153,47.785,6857.0
2024-04-05 12:40:00,48.0,48.01,47.93,47.94,31662.0,47.785,47.7949,47.7153,47.7252,31662.0
2024-04-05 12:45:00,47.95,48.0,47.91,47.96,36742.0,47.7352,47.785,47.6954,47.7452,36742.0
2024-04-05 12:50:00,47.97,48.01,47.96,48.01,23051.0,47.7551,47.7949,47.7452,47.7949,23051.0
2024-04-05 12:55:00,48.01,48.02,47.97,48.01,17996.0,47.7949,47.8049,47.7551,47.7949,17996.0
2024-04-05 13:00:00,48.01,48.02,47.96,48.0,25684.0,47.7949,47.8049,47.7452,47.785,25684.0
2024-04-05 13:05:00,48.0,48.01,47.95,47.97,8131.0,47.785,47.7949,47.7352,47.7551,8131.0
2024-04-05 13:10:00,47.99,48.0,47.95,47.96,8669.0,47.775,47.785,47.7352,47.7452,8669.0
2024-04-05 13:15:00,47.97,48.0,47.94,47.97,16551.0,47.7551,47.785,47.7252,47.7551,16551.0
2024-04-05 13:20:00,47.97,48.0,47.97,47.97,4490.0,47.7551,47.785,47.7551,47.7551,4490.0
2024-04-05 13:25:00,47.97,47.99,47.91,47.93,18032.0,47.7551,47.775,47.6954,47.7153,18032.0
2024-04-05 13:30:00,47.93,47.95,47.92,47.93,6647.0,47.7153,47.7352,47.7053,47.7153,6647.0
2024-04-05 13:35:00,47.93,47.93,47.85,47.87,13895.0,47.7153,47.7153,47.6357,47.6556,13895.0
2024-04-05 13:40:00,47.88,47.92,47.87,47.9,8448.0,47.6655,47.7053,47.6556,47.6854,8448.0
2024-04-05 13:45:00,47.91,47.91,47.86,47.89,11986.0,47.6954,47.6954,47.6456,47.6755,11986.0
2024-04-05 13:50:00,47.89,47.92,47.88,47.88,16506.0,47.6755,47.7053,47.6655,47.6655,16506.0
2024-04-05 13:55:00,47.88,47.92,47.87,47.89,15359.0,47.6655,47.7053,47.6556,47.6755,15359.0
2024-04-05 14:00:00,47.88,47.89,47.84,47.88,10877.0,47.6655,47.6755,47.6257,47.6655,10877.0
2024-04-05 14:05:00,47.87,47.93,47.86,47.92,9082.0,47.6556,47.7153,47.6456,47.7053,9082.0
2024-04-05 14:10:00,47.92,47.96,47.9,47.96,10455.0,47.7053,47.7452,47.6854,47.7452,10455.0
2024-04-05 14:15:00,47.95,47.96,47.92,47.94,11171.0,47.7352,47.7452,47.7053,47.7252,11171.0
2024-04-05 14:20:00,47.95,47.96,47.9,47.91,8945.0,47.7352,47.7452,47.6854,47.6954,8945.0
2024-04-05 14:25:00,47.9,47.9,47.81,47.83,12369.0,47.6854,47.6854,47.5958,47.6157,12369.0
2024-04-05 14:30:00,47.83,47.85,47.79,47.84,14006.0,47.6157,47.6357,47.5759,47.6257,14006.0
2024-04-05 14:35:00,47.85,47.88,47.85,47.86,7507.0,47.6357,47.6655,47.6357,47.6456,7507.0
2024-04-05 14:40:00,47.85,47.92,47.82,47.92,16419.0,47.6357,47.7053,47.6058,47.7053,16419.0
2024-04-05 14:45:00,47.91,47.93,47.87,47.87,9545.0,47.6954,47.7153,47.6556,47.6556,9545.0
2024-04-05 14:50:00,47.88,47.9,47.86,47.89,9758.0,47.6655,47.6854,47.6456,47.6755,9758.0
2024-04-05 14:55:00,47.89,47.9,47.88,47.88,3800.0,47.6755,47.6854,47.6655,47.6655,3800.0
2024-04-05 15:00:00,47.89,47.92,47.88,47.89,6084.0,47.6755,47.7053,47.6655,47.6755,6084.0
2024-04-05 15:05:00,47.88,47.9,47.86,47.87,11816.0,47.6655,47.6854,47.6456,47.6556,11816.0
2024-04-05 15:10:00,47.88,47.88,47.86,47.88,3147.0,47.6655,47.6655,47.6456,47.6655,3147.0
2024-04-05 15:15:00,47.88,47.9,47.86,47.89,10153.0,47.6655,47.6854,47.6456,47.6755,10153.0
2024-04-05 15:20:00,47.89,47.9,47.86,47.9,10496.0,47.6755,47.6854,47.6456,47.6854,10496.0
2024-04-05 15:25:00,47.9,48.01,47.89,48.0,44486.0,47.6854,47.7949,47.6755,47.785,44486.0
2024-04-05 15:30:00,48.0,48.02,47.97,48.01,29160.0,47.785,47.8049,47.7551,47.7949,29160.0
2024-04-05 15:35:00,48.0,48.01,47.97,47.99,21009.0,47.785,47.7949,47.7551,47.775,21009.0
2024-04-05 15:40:00,47.99,48.01,47.95,47.98,24102.0,47.775,47.7949,47.7352,47.7651,24102.0
2024-04-05 15:45:00,48.0,48.01,47.98,48.0,58994.0,47.785,47.7949,47.7651,47.785,58994.0
2024-04-05 15:50:00,47.99,48.03,47.95,48.03,85779.0,47.775,47.8148,47.7352,47.8148,85779.0
2024-04-05 15:55:00,48.03,48.16,48.02,48.15,154057.0,47.8148,47.9443,47.8049,47.9343,154057.0
2024-04-08 09:30:00,48.43,49.37,48.12,49.07,259800.0,48.2131,49.1488,47.9044,48.8502,259800.0
2024-04-08 09:35:00,49.07,49.1,48.88,49.01,61605.0,48.8502,48.8801,48.661,48.7905,61605.0
2024-04-08 09:40:00,49.01,49.07,48.84,49.0,97722.0,48.7905,48.8502,48.6212,48.7805,97722.0
2024-04-08 09:45:00,48.99,49.07,48.89,48.9,65359.0,48.7705,48.8502,48.671,48.6809,65359.0
2024-04-08 09:50:00,48.9,49.09,48.88,49.0,97424.0,48.6809,48.8701,48.661,48.7805,97424.0
2024-04-08 09:55:00,49.0,49.05,48.79,48.8,43821.0,48.7805,48.8303,48.5714,48.5814,43821.0
2024-04-08 10:00:00,48.79,48.91,48.67,48.9,42636.0,48.5714,48.6909,48.452,48.6809,42636.0
2024-04-08 10:05:00,48.9,48.92,48.83,48.89,23198.0,48.6809,48.7009,48.6113,48.671,23198.0
2024-04-08 10:10:00,48.89,48.93,48.84,48.84,27858.0,48.671,48.7108,48.6212,48.6212,27858.0
2024-04-08 10:15:00,48.84,48.84,48.65,48.7,32949.0,48.6212,48.6212,48.4321,48.4818,32949.0
2024-04-08 10:20:00,48.7,48.79,48.69,48.79,39236.0,48.4818,48.5714,48.4719,48.5714,39236.0
2024-04-08 10:25:00,48.8,48.94,48.76,48.88,53638.0,48.5814,48.7208,48.5416,48.661,53638.0
2024-04-08 10:30:00,48.89,49.01,48.89,48.98,44760.0,48.671,48.7905,48.671,48.7606,44760.0
2024-04-08 10:35:00,48.97,49.0,48.93,48.97,20034.0,48.7506,48.7805,48.7108,48.7506,20034.0
2024-04-08 10:40:00,48.96,49.0,48.87,48.89,69289.0,48.7407,48.7805,48.6511,48.671,69289.0
2024-04-08 10:45:00,48.88,49.04,48.87,49.04,62488.0,48.661,48.8203,48.6511,48.8203,62488.0
2024-04-08 10:50:00,49.04,49.06,48.94,48.96,56864.0,48.8203,48.8402,48.7208,48.7407,56864.0
2024-04-08 10:55:00,48.97,49.0,48.89,48.91,22271.0,48.7506,48.7805,48.671,48.6909,22271.0
2024-04-08 11:00:00,48.93,48.96,48.85,48.86,32043.0,48.7108,48.7407,48.6312,48.6411,32043.0
2024-04-08 11:05:00,48.86,48.93,48.82,48.9,50011.0,48.6411,48.7108,48.6013,48.6809,50011.0
2024-04-08 11:10:00,48.9,48.91,48.84,48.86,20928.0,48.6809,48.6909,48.6212,48.6411,20928.0
2024-04-08 11:15:00,48.86,48.91,48.85,48.9,31847.0,48.6411,48.6909,48.6312,48.6809,31847.0
2024-04-08 11:20:00,48.89,48.94,48.88,48.94,13990.0,48.671,48.7208,48.661,48.7208,13990.0
2024-04-08 11:25:00,48.94,48.99,48.93,48.97,16244.0,48.7208,48.7705,48.7108,48.7506,16244.0
2024-04-08 11:30:00,48.96,48.99,48.92,48.98,20702.0,48.7407,48.7705,48.7009,48.7606,20702.0
2024-04-08 11:35:00,48.98,49.0,48.91,48.91,20071.0,48.7606,48.7805,48.6909,48.6909,20071.0
2024-04-08 11:40:00,48.91,48.94,48.81,48.83,14863.0,48.6909,48.7208,48.5913,48.6113,14863.0
2024-04-08 11:45:00,48.82,48.84,48.77,48.78,7700.0,48.6013,48.6212,48.5515,48.5615,7700.0
2024-04-08 11:50:00,48.78,48.79,48.73,48.76,12009.0,48.5615,48.5714,48.5117,48.5416,12009.0
2024-04-08 11:55:00,48.76,48.92,48.75,48.88,32132.0,48.5416,48.7009,48.5316,48.661,32132.0
2024-04-08 12:00:00,48.89,48.9,48.82,48.83,19441.0,48.671,48.6809,48.6013,48.6113,19441.0
2024-04-08 12:05:00,48.84,48.89,48.84,48.87,18888.0,48.6212,48.671,48.6212,48.6511,18888.0
2024-04-08 12:10:00,48.86,48.94,48.85,48.92,21672.0,48.6411,48.7208,48.6312,48.7009,21672.0
2024-04-08 12:15:00,48.93,48.93,48.87,48.91,11920.0,48.7108,48.7108,48.6511,48.6909,11920.0
2024-04-08 12:20:00,48.91,48.93,48.83,48.84,18212.0,48.6909,48.7108,48.6113,48.6212,18212.0
2024-04-08 12:25:00,48.84,48.89,48.84,48.87,20843.0,48.6212,48.671,48.6212,48.6511,20843.0
2024-04-08 12:30:00,48.86,48.91,48.86,48.88,16197.0,48.6411,48.6909,48.6411,48.661,16197.0
2024-04-08 12:35:00,48.88,48.88,48.8,48.83,67495.0,48.661,48.661,48.5814,48.6113,67495.0
2024-04-08 12:40:00,48.83,48.87,48.81,48.87,13711.0,48.6113,48.6511,48.5913,48.6511,13711.0
2024-04-08 12:45:00,48.87,48.89,48.86,48.88,15337.0,48.6511,48.671,48.6411,48.661,15337.0
2024-04-08 12:50:00,48.88,48.88,48.56,48.57,94661.0,48.661,48.661,48.3425,48.3524,94661.0
2024-04-08 12:55:00,48.57,48.68,48.55,48.59,50967.0,48.3524,48.4619,48.3325,48.3723,50967.0
2024-04-08 13:00:00,48.58,48.65,48.56,48.62,17219.0,48.3624,48.4321,48.3425,48.4022,17219.0
2024-04-08 13:05:00,48.62,48.64,48.58,48.63,11367.0,48.4022,48.4221,48.3624,48.4122,11367.0
2024-04-08 13:10:00,48.64,48.7,48.6,48.63,52871.0,48.4221,48.4818,48.3823,48.4122,52871.0
2024-04-08 13:15:00,48.63,48.63,48.55,48.59,16727.0,48.4122,48.4122,48.3325,48.3723,16727.0
2024-04-08 13:20:00,48.59,48.65,48.59,48.64,14356.0,48.3723,48.4321,48.3723,48.4221,14356.0
2024-04-08 13:25:00,48.64,48.72,48.63,48.72,9196.0,48.4221,48.5018,48.4122,48.5018,9196.0
2024-04-08 13:30:00,48.72,48.74,48.65,48.69,23650.0,48.5018,48.5217,48.4321,48.4719,23650.0
2024-04-08 13:35:00,48.69,48.73,48.68,48.73,6663.0,48.4719,48.5117,48.4619,48.5117,6663.0
2024-04-08 13:40:00,48.73,48.75,48.71,48.73,18387.0,48.5117,48.5316,48.4918,48.5117,18387.0
2024-04-08 13:45:00,48.73,48.76,48.7,48.71,21483.0,48.5117,48.5416,48.4818,48.4918,21483.0
2024-04-08 13:50:00,48.7,48.76,48.68,48.75,56269.0,48.4818,48.5416,48.4619,48.5316,56269.0
2024-04-08 13:55:00,48.76,48.77,48.72,48.73,31227.0,48.5416,48.5515,48.5018,48.5117,31227.0
2024-04-08 14:00:00,48.74,48.85,48.73,48.82,20269.0,48.5217,48.6312,48.5117,48.6013,20269.0
2024-04-08 14:05:00,48.83,48.89,48.82,48.88,14962.0,48.6113,48.671,48.6013,48.661,14962.0
2024-04-08 14:10:00,48.88,48.89,48.85,48.88,24477.0,48.661,48.671,48.6312,48.661,24477.0
2024-04-08 14:15:00,48.88,48.89,48.76,48.79,42223.0,48.661,48.671,48.5416,48.5714,42223.0
2024-04-08 14:20:00,48.8,48.81,48.71,48.75,80120.0,48.5814,48.5913,48.4918,48.5316,80120.0
2024-04-08 14:25:00,48.76,48.79,48.75,48.76,14814.0,48.5416,48.5714,48.5316,48.5416,14814.0
2024-04-08 14:30:00,48.76,48.76,48.67,48.7,35034.0,48.5416,48.5416,48.452,48.4818,35034.0
2024-04-08 14:35:00,48.69,48.7,48.64,48.65,13287.0,48.4719,48.4818,48.4221,48.4321,13287.0
2024-04-08 14:40:00,48.65,48.66,48.6,48.61,20208.0,48.4321,48.442,48.3823,48.3922,20208.0
2024-04-08 14:45:00,48.61,48.74,48.57,48.73,37953.0,48.3922,48.5217,48.3524,48.5117,37953.0
2024-04-08 14:50:00,48.7,48.82,48.67,48.75,34026.0,48.4818,48.6013,48.452,48.5316,34026.0
2024-04-08 14:55:00,48.75,48.81,48.74,48.8,13329.0,48.5316,48.5913,48.5217,48.5814,13329.0
2024-04-08 15:00:00,48.8,48.83,48.77,48.83,14544.0,48.5814,48.6113,48.5515,48.6113,14544.0
2024-04-08 15:05:00,48.83,48.88,48.82,48.85,35467.0,48.6113,48.661,48.6013,48.6312,35467.0
2024-04-08 15:10:00,48.86,48.86,48.81,48.86,19724.0,48.6411,48.6411,48.5913,48.6411,19724.0
2024-04-08 15:15:00,48.86,48.87,48.82,48.83,16203.0,48.6411,48.6511,48.6013,48.6113,16203.0
2024-04-08 15:20:00,48.83,48.85,48.75,48.78,31414.0,48.6113,48.6312,48.5316,48.5615,31414.0
2024-04-08 15:25:00,48.78,48.85,48.78,48.82,31794.0,48.5615,48.6312,48.5615,48.6013,31794.0
2024-04-08 15:30:00,48.82,48.85,48.8,48.83,24328.0,48.6013,48.6312,48.5814,48.6113,24328.0
2024-04-08 15:35:00,48.83,48.85,48.8,48.84,30200.0,48.6113,48.6312,48.5814,48.6212,30200.0
2024-04-08 15:40:00,48.84,48.86,48.79,48.82,41274.0,48.6212,48.6411,48.5714,48.6013,41274.0
2024-04-08 15:45:00,48.81,48.83,48.7,48.71,55100.0,48.5913,48.6113,48.4818,48.4918,55100.0
2024-04-08 15:50:00,48.71,48.87,48.7,48.82,121540.0,48.4918,48.6511,48.4818,48.6013,121540.0
2024-04-08 15:55:00,48.82,48.86,48.8,48.85,185002.0,48.6013,48.6411,48.5814,48.6312,185002.0
2024-04-09 09:30:00,48.73,48.89,48.65,48.86,54927.0,48.5117,48.671,48.4321,48.6411,54927.0
2024-04-09 09:35:00,48.86,48.86,48.68,48.79,36827.0,48.6411,48.6411,48.4619,48.5714,36827.0
2024-04-09 09:40:00,48.8,48.83,48.74,48.8,24665.0,48.5814,48.6113,48.5217,48.5814,24665.0
2024-04-09 09:45:00,48.79,48.87,48.76,48.81,27359.0,48.5714,48.6511,48.5416,48.5913,27359.0
2024-04-09 09:50:00,48.8,48.86,48.76,48.77,20065.0,48.5814,48.6411,48.5416,48.5515,20065.0
2024-04-09 09:55:00,48.76,48.76,48.62,48.66,45004.0,48.5416,48.5416,48.4022,48.442,45004.0
2024-04-09 10:00:00,48.65,48.69,48.55,48.62,49640.0,48.4321,48.4719,48.3325,48.4022,49640.0
2024-04-09 10:05:00,48.61,48.67,48.51,48.57,19953.0,48.3922,48.452,48.2927,48.3524,19953.0
2024-04-09 10:10:00,48.54,48.55,48.45,48.48,18469.0,48.3226,48.3325,48.233,48.2628,18469.0
2024-04-09 10:15:00,48.49,48.52,48.41,48.48,54839.0,48.2728,48.3026,48.1931,48.2628,54839.0
2024-04-09 10:20:00,48.48,48.57,48.46,48.55,18549.0,48.2628,48.3524,48.2429,48.3325,18549.0
2024-04-09 10:25:00,48.56,48.59,48.51,48.51,19857.0,48.3425,48.3723,48.2927,48.2927,19857.0
2024-04-09 10:30:00,48.51,48.52,48.43,48.45,36012.0,48.2927,48.3026,48.2131,48.233,36012.0
2024-04-09 10:35:00,48.45,48.46,48.39,48.44,19060.0,48.233,48.2429,48.1732,48.223,19060.0
2024-04-09 10:40:00,48.43,48.45,48.36,48.43,18784.0,48.2131,48.233,48.1434,48.2131,18784.0
2024-04-09 10:45:00,48.43,48.46,48.4,48.42,13507.0,48.2131,48.2429,48.1832,48.2031,13507.0
2024-04-09 10:50:00,48.43,48.49,48.4,48.45,26497.0,48.2131,48.2728,48.1832,48.233,26497.0
2024-04-09 10:55:00,48.45,48.63,48.44,48.63,49042.0,48.233,48.4122,48.223,48.4122,49042.0
2024-04-09 11:00:00,48.63,48.71,48.59,48.65,28410.0,48.4122,48.4918,48.3723,48.4321,28410.0
2024-04-09 11:05:00,48.65,48.75,48.64,48.72,32951.0,48.4321,48.5316,48.4221,48.5018,32951.0
2024-04-09 11:10:00,48.7,48.72,48.66,48.68,17313.0,48.4818,48.5018,48.442,48.4619,17313.0
2024-04-09 11:15:00,48.68,48.75,48.66,48.72,15298.0,48.4619,48.5316,48.442,48.5018,15298.0
2024-04-09 11:20:00,48.74,48.85,48.74,48.83,19771.0,48.5217,48.6312,48.5217,48.6113,19771.0
2024-04-09 11:25:00,48.83,48.88,48.82,48.88,31418.0,48.6113,48.661,48.6013,48.661,31418.0
2024-04-09 11:30:00,48.88,48.9,48.82,48.83,19665.0,48.661,48.6809,48.6013,48.6113,19665.0
2024-04-09 11:35:00,48.83,48.91,48.78,48.91,31379.0,48.6113,48.6909,48.5615,48.6909,31379.0
2024-04-09 11:40:00,48.91,48.92,48.81,48.84,17666.0,48.6909,48.7009,48.5913,48.6212,17666.0
2024-04-09 11:45:00,48.83,48.89,48.83,48.88,12227.0,48.6113,48.671,48.6113,48.661,12227.0
2024-04-09 11:50:00,48.88,48.88,48.78,48.8,21491.0,48.661,48.661,48.5615,48.5814,21491.0
2024-04-09 11:55:00,48.8,48.82,48.75,48.79,21596.0,48.5814,48.6013,48.5316,48.5714,21596.0
2024-04-09 12:00:00,48.79,48.85,48.78,48.8,21287.0,48.5714,48.6312,48.5615,48.5814,21287.0
2024-04-09 12:05:00,48.8,48.81,48.77,48.8,15592.0,48.5814,48.5913,48.5515,48.5814,15592.0
2024-04-09 12:10:00,48.8,48.9,48.8,48.86,9033.0,48.5814,48.6809,48.5814,48.6411,9033.0
2024-04-09 12:15:00,48.87,48.89,48.85,48.86,9924.0,48.6511,48.671,48.6312,48.6411,9924.0
2024-04-09 12:20:00,48.86,48.88,48.81,48.86,19107.0,48.6411,48.661,48.5913,48.6411,19107.0
2024-04-09 12:25:00,48.88,48.92,48.85,48.91,6616.0,48.661,48.7009,48.6312,48.6909,6616.0
2024-04-09 12:30:00,48.91,48.91,48.85,48.87,18246.0,48.6909,48.6909,48.6312,48.6511,18246.0
2024-04-09 12:35:00,48.87,48.92,48.85,48.91,31066.0,48.6511,48.7009,48.6312,48.6909,31066.0
2024-04-09 12:40:00,48.92,48.96,48.91,48.95,38499.0,48.7009,48.7407,48.6909,48.7307,38499.0
2024-04-09 12:45:00,48.96,48.96,48.91,48.94,14044.0,48.7407,48.7407,48.6909,48.7208,14044.0
2024-04-09 12:50:00,48.94,48.97,48.93,48.94,17094.0,48.7208,48.7506,48.7108,48.7208,17094.0
2024-04-09 12:55:00,48.94,48.99,48.93,48.96,17076.0,48.7208,48.7705,48.7108,48.7407,17076.0
2024-04-09 13:00:00,48.97,48.97,48.89,48.96,21705.0,48.7506,48.7506,48.671,48.7407,21705.0
2024-04-09 13:05:00,48.95,48.96,48.79,48.8,20789.0,48.7307,48.7407,48.5714,48.5814,20789.0
2024-04-09 13:10:00,48.8,48.8,48.75,48.76,13618.0,48.5814,48.5814,48.5316,48.5416,13618.0
2024-04-09 13:15:00,48.76,48.78,48.71,48.77,13151.0,48.5416,48.5615,48.4918,48.5515,13151.0
2024-04-09 13:20:00,48.77,48.82,48.75,48.8,16228.0,48.5515,48.6013,48.5316,48.5814,16228.0
2024-04-09 13:25:00,48.8,48.83,48.8,48.81,14709.0,48.5814,48.6113,48.5814,48.5913,14709.0
2024-04-09 13:30:00,48.82,48.88,48.82,48.86,11705.0,48.6013,48.661,48.6013,48.6411,11705.0
2024-04-09 13:35:00,48.86,48.87,48.81,48.83,12395.0,48.6411,48.6511,48.5913,48.6113,12395.0
2024-04-09 13:40:00,48.83,48.83,48.68,48.69,15759.0,48.6113,48.6113,48.4619,48.4719,15759.0
2024-04-09 13:45:00,48.69,48.69,48.63,48.66,22295.0,48.4719,48.4719,48.4122,48.442,22295.0
2024-04-09 13:50:00,48.67,48.69,48.61,48.62,20676.0,48.452,48.4719,48.3922,48.4022,20676.0
2024-04-09 13:55:00,48.62,48.69,48.57,48.69,24227.0,48.4022,48.4719,48.3524,48.4719,24227.0
2024-04-09 14:00:00,48.69,48.71,48.63,48.65,8967.0,48.4719,48.4918,48.4122,48.4321,8967.0
2024-04-09 14:05:00,48.65,48.71,48.64,48.71,14891.0,48.4321,48.4918,48.4221,48.4918,14891.0
2024-04-09 14:10:00,48.71,48.72,48.67,48.69,10233.0,48.4918,48.5018,48.452,48.4719,10233.0
2024-04-09 14:15:00,48.69,48.73,48.69,48.73,8352.0,48.4719,48.5117,48.4719,48.5117,8352.0
2024-04-09 14:20:00,48.73,48.77,48.72,48.77,13123.0,48.5117,48.5515,48.5018,48.5515,13123.0
2024-04-09 14:25:00,48.77,48.87,48.77,48.87,73635.0,48.5515,48.6511,48.5515,48.6511,73635.0
2024-04-09 14:30:00,48.86,48.9,48.85,48.9,31740.0,48.6411,48.6809,48.6312,48.6809,31740.0
2024-04-09 14:35:00,48.89,48.92,48.88,48.89,23354.0,48.671,48.7009,48.661,48.671,23354.0
2024-04-09 14:40:00,48.89,48.95,48.88,48.93,34121.0,48.671,48.7307,48.661,48.7108,34121.0
2024-04-09 14:45:00,48.92,48.94,48.91,48.94,20234.0,48.7009,48.7208,48.6909,48.7208,20234.0
2024-04-09 14:50:00,48.93,48.98,48.89,48.95,55158.0,48.7108,48.7606,48.671,48.7307,55158.0
2024-04-09 14:55:00,48.95,48.98,48.92,48.97,29192.0,48.7307,48.7606,48.7009,48.7506,29192.0
2024-04-09 15:00:00,48.97,48.98,48.95,48.98,13043.0,48.7506,48.7606,48.7307,48.7606,13043.0
2024-04-09 15:05:00,48.98,48.99,48.94,48.97,25055.0,48.7606,48.7705,48.7208,48.7506,25055.0
2024-04-09 15:10:00,48.97,48.99,48.93,48.94,33177.0,48.7506,48.7705,48.7108,48.7208,33177.0
2024-04-09 15:15:00,48.92,49.0,48.91,48.98,18909.0,48.7009,48.7805,48.6909,48.7606,18909.0
2024-04-09 15:20:00,48.98,49.0,48.94,48.96,42103.0,48.7606,48.7805,48.7208,48.7407,42103.0
2024-04-09 15:25:00,48.96,49.0,48.95,48.97,40069.0,48.7407,48.7805,48.7307,48.7506,40069.0
2024-04-09 15:30:00,48.98,49.01,48.96,48.98,33320.0,48.7606,48.7905,48.7407,48.7606,33320.0
2024-04-09 15:35:00,48.98,48.98,48.87,48.9,30729.0,48.7606,48.7606,48.6511,48.6809,30729.0
2024-04-09 15:40:00,48.9,48.93,48.86,48.93,35921.0,48.6809,48.7108,48.6411,48.7108,35921.0
2024-04-09 15:45:00,48.93,48.99,48.91,48.97,54728.0,48.7108,48.7705,48.6909,48.7506,54728.0
2024-04-09 15:50:00,48.97,48.97,48.91,48.95,96153.0,48.7506,48.7506,48.6909,48.7307,96153.0
2024-04-09 15:55:00,48.96,49.01,48.95,49.0,190101.0,48.7407,48.7905,48.7307,48.7805,190101.0
2024-04-10 09:30:00,49.23,49.67,49.12,49.67,137301.0,49.0095,49.4475,48.9,49.4475,137301.0
2024-04-10 09:35:00,49.7,49.92,49.58,49.58,138638.0,49.4774,49.6964,49.3579,49.3579,138638.0
2024-04-10 09:40:00,49.57,49.58,49.23,49.26,38749.0,49.3479,49.3579,49.0095,49.0393,38749.0
2024-04-10 09:45:00,49.26,49.26,48.91,48.92,57659.0,49.0393,49.0393,48.6909,48.7009,57659.0
2024-04-10 09:50:00,48.96,49.11,48.93,49.11,37982.0,48.7407,48.89,48.7108,48.89,37982.0
2024-04-10 09:55:00,49.1,49.1,48.96,48.98,23097.0,48.8801,48.8801,48.7407,48.7606,23097.0
2024-04-10 10:00:00,49.0,49.01,48.89,48.98,75578.0,48.7805,48.7905,48.671,48.7606,75578.0
2024-04-10 10:05:00,48.99,49.03,48.94,48.96,53809.0,48.7705,48.8104,48.7208,48.7407,53809.0
2024-04-10 10:10:00,48.96,49.04,48.95,48.95,23344.0,48.7407,48.8203,48.7307,48.7307,23344.0
2024-04-10 10:15:00,48.94,48.94,48.87,48.92,10073.0,48.7208,48.7208,48.6511,48.7009,10073.0
2024-04-10 10:20:00,48.88,48.94,48.8,48.84,48595.0,48.661,48.7208,48.5814,48.6212,48595.0
2024-04-10 10:25:00,48.82,48.89,48.81,48.87,16140.0,48.6013,48.671,48.5913,48.6511,16140.0
2024-04-10 10:30:00,48.86,48.87,48.73,48.8,8102.0,48.6411,48.6511,48.5117,48.5814,8102.0
2024-04-10 10:35:00,48.81,48.82,48.74,48.77,8751.0,48.5913,48.6013,48.5217,48.5515,8751.0
2024-04-10 10:40:00,48.78,48.78,48.67,48.69,13659.0,48.5615,48.5615,48.452,48.4719,13659.0
2024-04-10 10:45:00,48.69,48.75,48.67,48.73,15108.0,48.4719,48.5316,48.452,48.5117,15108.0
2024-04-10 10:50:00,48.75,48.77,48.7,48.71,7884.0,48.5316,48.5515,48.4818,48.4918,7884.0
2024-04-10 10:55:00,48.7,48.73,48.68,48.72,9742.0,48.4818,48.5117,48.4619,48.5018,9742.0
2024-04-10 11:00:00,48.69,48.72,48.65,48.66,14440.0,48.4719,48.5018,48.4321,48.442,14440.0
2024-04-10 11:05:00,48.67,48.7,48.65,48.69,13943.0,48.452,48.4818,48.4321,48.4719,13943.0
2024-04-10 11:10:00,48.69,48.74,48.67,48.74,8300.0,48.4719,48.5217,48.452,48.5217,8300.0
2024-04-10 11:15:00,48.76,48.77,48.73,48.73,6378.0,48.5416,48.5515,48.5117,48.5117,6378.0
2024-04-10 11:20:00,48.74,48.77,48.71,48.73,4004.0,48.5217,48.5515,48.4918,48.5117,4004.0
2024-04-10 11:25:00,48.74,48.74,48.62,48.63,59586.0,48.5217,48.5217,48.4022,48.4122,59586.0
2024-04-10 11:30:00,48.63,48.69,48.61,48.68,10470.0,48.4122,48.4719,48.3922,48.4619,10470.0
2024-04-10 11:35:00,48.68,48.73,48.65,48.66,6445.0,48.4619,48.5117,48.4321,48.442,6445.0
2024-04-10 11:40:00,48.65,48.66,48.6,48.64,12578.0,48.4321,48.442,48.3823,48.4221,12578.0
2024-04-10 11:45:00,48.64,48.69,48.63,48.67,8916.0,48.4221,48.4719,48.4122,48.452,8916.0
2024-04-10 11:50:00,48.66,48.68,48.64,48.67,7338.0,48.442,48.4619,48.4221,48.452,7338.0
2024-04-10 11:55:00,48.67,48.69,48.63,48.67,7117.0,48.452,48.4719,48.4122,48.452,7117.0
2024-04-10 12:00:00,48.66,48.68,48.61,48.65,11506.0,48.442,48.4619,48.3922,48.4321,11506.0
2024-04-10 12:05:00,48.66,48.66,48.58,48.62,10760.0,48.442,48.442,48.3624,48.4022,10760.0
2024-04-10 12:10:00,48.62,48.67,48.59,48.62,21544.0,48.4022,48.452,48.3723,48.4022,21544.0
2024-04-10 12:15:00,48.61,48.65,48.54,48.58,31773.0,48.3922,48.4321,48.3226,48.3624,31773.0
2024-04-10 12:20:00,48.58,48.66,48.57,48.65,8805.0,48.3624,48.442,48.3524,48.4321,8805.0
2024-04-10 12:25:00,48.65,48.66,48.61,48.63,8669.0,48.4321,48.442,48.3922,48.4122,8669.0
2024-04-10 12:30:00,48.63,48.7,48.62,48.7,10509.0,48.4122,48.4818,48.4022,48.4818,10509.0
2024-04-10 12:35:00,48.7,48.74,48.66,48.68,8111.0,48.4818,48.5217,48.442,48.4619,8111.0
2024-04-10 12:40:00,48.68,48.68,48.63,48.65,10315.0,48.4619,48.4619,48.4122,48.4321,10315.0
2024-04-10 12:45:00,48.65,48.67,48.63,48.65,9898.0,48.4321,48.452,48.4122,48.4321,9898.0
2024-04-10 12:50:00,48.66,48.67,48.61,48.65,33092.0,48.442,48.452,48.3922,48.4321,33092.0
2024-04-10 12:55:00,48.65,48.68,48.64,48.66,14617.0,48.4321,48.4619,48.4221,48.442,14617.0
2024-04-10 13:00:00,48.66,48.66,48.52,48.52,5672.0,48.442,48.442,48.3026,48.3026,5672.0
2024-04-10 13:05:00,48.5,48.56,48.48,48.5,13959.0,48.2827,48.3425,48.2628,48.2827,13959.0
2024-04-10 13:10:00,48.49,48.53,48.42,48.52,22761.0,48.2728,48.3126,48.2031,48.3026,22761.0
2024-04-10 13:15:00,48.52,48.57,48.5,48.56,32150.0,48.3026,48.3524,48.2827,48.3425,32150.0
2024-04-10 13:20:00,48.56,48.66,48.53,48.65,11005.0,48.3425,48.442,48.3126,48.4321,11005.0
2024-04-10 13:25:00,48.66,48.72,48.65,48.68,15107.0,48.442,48.5018,48.4321,48.4619,15107.0
2024-04-10 13:30:00,48.66,48.69,48.59,48.6,18313.0,48.442,48.4719,48.3723,48.3823,18313.0
2024-04-10 13:35:00,48.59,48.66,48.58,48.63,69577.0,48.3723,48.442,48.3624,48.4122,69577.0
2024-04-10 13:40:00,48.63,48.67,48.61,48.62,14904.0,48.4122,48.452,48.3922,48.4022,14904.0
2024-04-10 13:45:00,48.61,48.62,48.59,48.62,9578.0,48.3922,48.4022,48.3723,48.4022,9578.0
2024-04-10 13:50:00,48.62,48.66,48.61,48.66,6099.0,48.4022,48.442,48.3922,48.442,6099.0
2024-04-10 13:55:00,48.66,48.71,48.66,48.68,4760.0,48.442,48.4918,48.442,48.4619,4760.0
2024-04-10 14:00:00,48.68,48.74,48.66,48.73,10522.0,48.4619,48.5217,48.442,48.5117,10522.0
2024-04-10 14:05:00,48.73,48.75,48.7,48.73,4664.0,48.5117,48.5316,48.4818,48.5117,4664.0
2024-04-10 14:10:00,48.73,48.77,48.73,48.77,3749.0,48.5117,48.5515,48.5117,48.5515,3749.0
2024-04-10 14:15:00,48.78,48.8,48.74,48.74,6326.0,48.5615,48.5814,48.5217,48.5217,6326.0
2024-04-10 14:20:00,48.75,48.77,48.71,48.71,4773.0,48.5316,48.5515,48.4918,48.4918,4773.0
2024-04-10 14:25:00,48.71,48.72,48.68,48.7,5694.0,48.4918,48.5018,48.4619,48.4818,5694.0
2024-04-10 14:30:00,48.69,48.7,48.64,48.69,10888.0,48.4719,48.4818,48.4221,48.4719,10888.0
2024-04-10 14:35:00,48.7,48.74,48.69,48.72,9532.0,48.4818,48.5217,48.4719,48.5018,9532.0
2024-04-10 14:40:00,48.73,48.74,48.72,48.73,6169.0,48.5117,48.5217,48.5018,48.5117,6169.0
2024-04-10 14:45:00,48.74,48.74,48.68,48.71,10183.0,48.5217,48.5217,48.4619,48.4918,10183.0
2024-04-10 14:50:00,48.71,48.75,48.69,48.75,9838.0,48.4918,48.5316,48.4719,48.5316,9838.0
2024-04-10 14:55:00,48.74,48.75,48.69,48.71,18282.0,48.5217,48.5316,48.4719,48.4918,18282.0
2024-04-10 15:00:00,48.71,48.74,48.67,48.72,24745.0,48.4918,48.5217,48.452,48.5018,24745.0
2024-04-10 15:05:00,48.71,48.74,48.7,48.74,9699.0,48.4918,48.5217,48.4818,48.5217,9699.0
2024-04-10 15:10:00,48.74,48.76,48.71,48.76,11277.0,48.5217,48.5416,48.4918,48.5416,11277.0
2024-04-10 15:15:00,48.76,48.77,48.7,48.72,10461.0,48.5416,48.5515,48.4818,48.5018,10461.0
2024-04-10 15:20:00,48.72,48.73,48.68,48.72,16541.0,48.5018,48.5117,48.4619,48.5018,16541.0
2024-04-10 15:25:00,48.72,48.74,48.69,48.71,11016.0,48.5018,48.5217,48.4719,48.4918,11016.0
2024-04-10 15:30:00,48.72,48.73,48.69,48.73,22081.0,48.5018,48.5117,48.4719,48.5117,22081.0
2024-04-10 15:35:00,48.73,48.74,48.63,48.7,23675.0,48.5117,48.5217,48.4122,48.4818,23675.0
2024-04-10 15:40:00,48.7,48.76,48.68,48.75,41450.0,48.4818,48.5416,48.4619,48.5316,41450.0
2024-04-10 15:45:00,48.75,48.76,48.7,48.75,25676.0,48.5316,48.5416,48.4818,48.5316,25676.0
2024-04-10 15:50:00,48.74,48.79,48.7,48.77,66031.0,48.5217,48.5714,48.4818,48.5515,66031.0
2024-04-10 15:55:00,48.77,48.79,48.74,48.76,104171.0,48.5515,48.5714,48.5217,48.5416,104171.0
2024-04-11 09:30:00,48.92,49.58,48.9,49.52,61958.0,48.7009,49.3579,48.6809,49.2982,61958.0
2024-04-11 09:35:00,49.48,49.85,49.44,49.83,92083.0,49.2583,49.6267,49.2185,49.6068,92083.0
2024-04-11 09:40:00,49.83,49.99,49.71,49.92,104089.0,49.6068,49.7661,49.4873,49.6964,104089.0
2024-04-11 09:45:00,49.92,50.02,49.92,49.95,272932.0,49.6964,49.7959,49.6964,49.7262,272932.0
2024-04-11 09:50:00,49.96,50.08,49.93,50.01,169568.0,49.7362,49.8557,49.7063,49.786,169568.0
2024-04-11 09:55:00,50.01,50.09,49.98,50.09,207383.0,49.786,49.8656,49.7561,49.8656,207383.0
2024-04-11 10:00:00,50.07,50.07,49.96,50.0,226261.0,49.8457,49.8457,49.7362,49.776,226261.0
2024-04-11 10:05:00,50.0,50.0,49.83,49.91,109108.0,49.776,49.776,49.6068,49.6864,109108.0
2024-04-11 10:10:00,49.91,50.05,49.86,50.02,176827.0,49.6864,49.8258,49.6366,49.7959,176827.0
2024-04-11 10:15:00,50.02,50.02,49.84,49.93,144703.0,49.7959,49.7959,49.6167,49.7063,144703.0
2024-04-11 10:20:00,49.93,50.0,49.9,49.97,132016.0,49.7063,49.776,49.6765,49.7462,132016.0
2024-04-11 10:25:00,49.96,50.0,49.87,49.98,89989.0,49.7362,49.776,49.6466,49.7561,89989.0
2024-04-11 10:30:00,49.98,50.0,49.91,49.94,65026.0,49.7561,49.776,49.6864,49.7163,65026.0
2024-04-11 10:35:00,49.94,49.99,49.9,49.92,60829.0,49.7163,49.7661,49.6765,49.6964,60829.0
2024-04-11 10:40:00,49.93,49.97,49.86,49.91,27679.0,49.7063,49.7462,49.6366,49.6864,27679.0
2024-04-11 10:45:00,49.91,49.96,49.88,49.91,65473.0,49.6864,49.7362,49.6566,49.6864,65473.0
2024-04-11 10:50:00,49.91,49.98,49.9,49.96,37194.0,49.6864,49.7561,49.6765,49.7362,37194.0
2024-04-11 10:55:00,49.96,50.03,49.95,50.0,112137.0,49.7362,49.8059,49.7262,49.776,112137.0
2024-04-11 11:00:00,49.99,50.12,49.99,50.03,53977.0,49.7661,49.8955,49.7661,49.8059,53977.0
2024-04-11 11:05:00,50.01,50.09,50.0,50.05,59140.0,49.786,49.8656,49.776,49.8258,59140.0
2024-04-11 11:10:00,50.05,50.07,49.98,49.99,38754.0,49.8258,49.8457,49.7561,49.7661,38754.0
2024-04-11 11:15:00,50.0,50.03,49.9,49.92,27234.0,49.776,49.8059,49.6765,49.6964,27234.0
2024-04-11 11:20:00,49.93,49.98,49.93,49.97,17696.0,49.7063,49.7561,49.7063,49.7462,17696.0
2024-04-11 11:25:00,49.96,49.97,49.88,49.91,41583.0,49.7362,49.7462,49.6566,49.6864,41583.0
2024-04-11 11:30:00,49.91,49.99,49.9,49.97,10549.0,49.6864,49.7661,49.6765,49.7462,10549.0
2024-04-11 11:35:00,49.97,49.99,49.91,49.93,23815.0,49.7462,49.7661,49.6864,49.7063,23815.0
2024-04-11 11:40:00,49.93,50.0,49.92,49.98,17522.0,49.7063,49.776,49.6964,49.7561,17522.0
2024-04-11 11:45:00,49.99,50.06,49.99,50.04,24343.0,49.7661,49.8358,49.7661,49.8158,24343.0
2024-04-11 11:50:00,50.04,50.04,49.98,50.01,27596.0,49.8158,49.8158,49.7561,49.786,27596.0
2024-04-11 11:55:00,50.01,50.04,50.0,50.02,12223.0,49.786,49.8158,49.776,49.7959,12223.0
2024-04-11 12:00:00,50.01,50.04,49.96,49.98,12137.0,49.786,49.8158,49.7362,49.7561,12137.0
2024-04-11 12:05:00,49.97,50.0,49.96,49.98,13019.0,49.7462,49.776,49.7362,49.7561,13019.0
2024-04-11 12:10:00,49.98,50.01,49.97,49.98,23623.0,49.7561,49.786,49.7462,49.7561,23623.0
2024-04-11 12:15:00,49.98,50.01,49.97,49.98,13339.0,49.7561,49.786,49.7462,49.7561,13339.0
2024-04-11 12:20:00,49.98,50.01,49.97,49.99,13188.0,49.7561,49.786,49.7462,49.7661,13188.0
2024-04-11 12:25:00,49.98,50.02,49.98,50.0,18985.0,49.7561,49.7959,49.7561,49.776,18985.0
2024-04-11 12:30:00,50.0,50.05,49.99,50.0,34181.0,49.776,49.8258,49.7661,49.776,34181.0
2024-04-11 12:35:00,50.0,50.01,49.98,50.0,17202.0,49.776,49.786,49.7561,49.776,17202.0
2024-04-11 12:40:00,50.0,50.01,49.96,49.98,11566.0,49.776,49.786,49.7362,49.7561,11566.0
2024-04-11 12:45:00,49.98,50.0,49.96,49.97,10754.0,49.7561,49.776,49.7362,49.7462,10754.0
2024-04-11 12:50:00,49.97,50.0,49.97,49.98,11975.0,49.7462,49.776,49.7462,49.7561,11975.0
2024-04-11 12:55:00,49.99,50.0,49.98,49.99,6561.0,49.7661,49.776,49.7561,49.7661,6561.0
2024-04-11 13:00:00,50.0,50.01,49.98,50.01,30602.0,49.776,49.786,49.7561,49.786,30602.0
2024-04-11 13:05:00,50.01,50.01,49.98,49.99,9713.0,49.786,49.786,49.7561,49.7661,9713.0
2024-04-11 13:10:00,50.0,50.01,49.99,50.01,18288.0,49.776,49.786,49.7661,49.786,18288.0
2024-04-11 13:15:00,50.01,50.01,49.98,49.99,37445.0,49.786,49.786,49.7561,49.7661,37445.0
2024-04-11 13:20:00,50.0,50.01,49.99,50.0,29578.0,49.776,49.786,49.7661,49.776,29578.0
2024-04-11 13:25:00,50.0,50.01,49.99,50.01,23395.0,49.776,49.786,49.7661,49.786,23395.0
2024-04-11 13:30:00,50.01,50.01,49.95,49.95,31508.0,49.786,49.786,49.7262,49.7262,31508.0
2024-04-11 13:35:00,49.96,49.96,49.9,49.93,20281.0,49.7362,49.7362,49.6765,49.7063,20281.0
2024-04-11 13:40:00,49.94,49.97,49.94,49.96,26093.0,49.7163,49.7462,49.7163,49.7362,26093.0
2024-04-11 13:45:00,49.96,49.97,49.92,49.95,18442.0,49.7362,49.7462,49.6964,49.7262,18442.0
2024-04-11 13:50:00,49.95,50.01,49.92,50.0,20490.0,49.7262,49.786,49.6964,49.776,20490.0
2024-04-11 13:55:00,50.0,50.01,49.98,49.99,19960.0,49.776,49.786,49.7561,49.7661,19960.0
2024-04-11 14:00:00,50.0,50.25,49.99,50.25,54129.0,49.776,50.0249,49.7661,50.0249,54129.0
2024-04-11 14:05:00,50.25,50.32,50.21,50.23,45824.0,50.0249,50.0946,49.9851,50.005,45824.0
2024-04-11 14:10:00,50.24,50.3,50.24,50.25,22908.0,50.0149,50.0747,50.0149,50.0249,22908.0
2024-04-11 14:15:00,50.26,50.3,50.25,50.3,35742.0,50.0349,50.0747,50.0249,50.0747,35742.0
2024-04-11 14:20:00,50.3,50.32,50.27,50.29,25534.0,50.0747,50.0946,50.0448,50.0647,25534.0
2024-04-11 14:25:00,50.28,50.32,50.27,50.31,23200.0,50.0548,50.0946,50.0448,50.0846,23200.0
2024-04-11 14:30:00,50.32,50.4,50.25,50.3,53328.0,50.0946,50.1742,50.0249,50.0747,53328.0
2024-04-11 14:35:00,50.3,50.32,50.27,50.28,25763.0,50.0747,50.0946,50.0448,50.0548,25763.0
2024-04-11 14:40:00,50.27,50.28,50.22,50.27,26540.0,50.0448,50.0548,49.995,50.0448,26540.0
2024-04-11 14:45:00,50.27,50.32,50.23,50.3,16686.0,50.0448,50.0946,50.005,50.0747,16686.0
2024-04-11 14:50:00,50.28,50.32,50.26,50.29,15503.0,50.0548,50.0946,50.0349,50.0647,15503.0
2024-04-11 14:55:00,50.29,50.32,50.28,50.3,14246.0,50.0647,50.0946,50.0548,50.0747,14246.0
2024-04-11 15:00:00,50.3,50.34,50.3,50.33,14970.0,50.0747,50.1145,50.0747,50.1045,14970.0
2024-04-11 15:05:00,50.33,50.37,50.32,50.34,26085.0,50.1045,50.1444,50.0946,50.1145,26085.0
2024-04-11 15:10:00,50.34,50.39,50.34,50.38,37192.0,50.1145,50.1643,50.1145,50.1543,37192.0
2024-04-11 15:15:00,50.37,50.39,50.34,50.34,16514.0,50.1444,50.1643,50.1145,50.1145,16514.0
2024-04-11 15:20:00,50.34,50.35,50.27,50.29,18092.0,50.1145,50.1245,50.0448,50.0647,18092.0
2024-04-11 15:25:00,50.3,50.31,50.28,50.29,15252.0,50.0747,50.0846,50.0548,50.0647,15252.0
2024-04-11 15:30:00,50.3,50.31,50.23,50.27,39318.0,50.0747,50.0846,50.005,50.0448,39318.0
2024-04-11 15:35:00,50.28,50.28,50.24,50.26,20161.0,50.0548,50.0548,50.0149,50.0349,20161.0
2024-04-11 15:40:00,50.26,50.3,50.25,50.29,41602.0,50.0349,50.0747,50.0249,50.0647,41602.0
2024-04-11 15:45:00,50.28,50.37,50.28,50.33,53017.0,50.0548,50.1444,50.0548,50.1045,53017.0
2024-04-11 15:50:00,50.33,50.34,50.21,50.21,91603.0,50.1045,50.1145,49.9851,49.9851,91603.0
2024-04-11 15:55:00,50.21,50.23,50.09,50.11,294506.0,49.9851,50.005,49.8656,49.8855,294506.0
2024-04-12 09:30:00,49.44,49.59,49.19,49.58,71028.0,49.2185,49.3679,48.9696,49.3579,71028.0
2024-04-12 09:35:00,49.59,49.77,49.53,49.59,114026.0,49.3679,49.547,49.3081,49.3679,114026.0
2024-04-12 09:40:00,49.54,49.72,49.45,49.64,97451.0,49.3181,49.4973,49.2285,49.4176,97451.0
2024-04-12 09:45:00,49.63,49.68,49.5,49.51,54545.0,49.4077,49.4575,49.2783,49.2882,54545.0
2024-04-12 09:50:00,49.51,49.64,49.46,49.52,31750.0,49.2882,49.4176,49.2384,49.2982,31750.0
2024-04-12 09:55:00,49.52,49.53,49.35,49.36,16557.0,49.2982,49.3081,49.1289,49.1389,16557.0
2024-04-12 10:00:00,49.36,49.37,49.1,49.28,49015.0,49.1389,49.1488,48.8801,49.0592,49015.0
2024-04-12 10:05:00,49.27,49.27,48.96,49.08,71461.0,49.0493,49.0493,48.7407,48.8601,71461.0
2024-04-12 10:10:00,49.09,49.15,49.0,49.05,25795.0,48.8701,48.9298,48.7805,48.8303,25795.0
2024-04-12 10:15:00,49.05,49.08,48.97,49.03,23544.0,48.8303,48.8601,48.7506,48.8104,23544.0
2024-04-12 10:20:00,49.03,49.22,49.01,49.19,19667.0,48.8104,48.9995,48.7905,48.9696,19667.0
2024-04-12 10:25:00,49.2,49.23,49.13,49.15,16199.0,48.9796,49.0095,48.9099,48.9298,16199.0
2024-04-12 10:30:00,49.15,49.22,49.1,49.16,22690.0,48.9298,48.9995,48.8801,48.9398,22690.0
2024-04-12 10:35:00,49.16,49.23,49.15,49.22,10963.0,48.9398,49.0095,48.9298,48.9995,10963.0
2024-04-12 10:40:00,49.22,49.4,49.22,49.34,100028.0,48.9995,49.1787,48.9995,49.119,100028.0
2024-04-12 10:45:00,49.34,49.38,49.31,49.32,22400.0,49.119,49.1588,49.0891,49.0991,22400.0
2024-04-12 10:50:00,49.32,49.34,49.18,49.22,58469.0,49.0991,49.119,48.9597,48.9995,58469.0
2024-04-12 10:55:00,49.23,49.28,49.12,49.12,21709.0,49.0095,49.0592,48.9,48.9,21709.0
2024-04-12 11:00:00,49.1,49.14,49.09,49.12,11920.0,48.8801,48.9199,48.8701,48.9,11920.0
2024-04-12 11:05:00,49.13,49.18,49.12,49.15,20005.0,48.9099,48.9597,48.9,48.9298,20005.0
2024-04-12 11:10:00,49.14,49.24,49.12,49.21,15431.0,48.9199,49.0194,48.9,48.9896,15431.0
2024-04-12 11:15:00,49.2,49.33,49.18,49.32,49587.0,48.9796,49.109,48.9597,49.0991,49587.0
2024-04-12 11:20:00,49.32,49.36,49.27,49.28,10057.0,49.0991,49.1389,49.0493,49.0592,10057.0
2024-04-12 11:25:00,49.27,49.35,49.26,49.34,7526.0,49.0493,49.1289,49.0393,49.119,7526.0
2024-04-12 11:30:00,49.34,49.4,49.32,49.33,16425.0,49.119,49.1787,49.0991,49.109,16425.0
2024-04-12 11:35:00,49.31,49.37,49.28,49.33,17136.0,49.0891,49.1488,49.0592,49.109,17136.0
2024-04-12 11:40:00,49.34,49.41,49.33,49.38,18348.0,49.119,49.1887,49.109,49.1588,18348.0
2024-04-12 11:45:00,49.38,49.42,49.35,49.37,8695.0,49.1588,49.1986,49.1289,49.1488,8695.0
2024-04-12 11:50:00,49.35,49.36,49.27,49.28,10432.0,49.1289,49.1389,49.0493,49.0592,10432.0
2024-04-12 11:55:00,49.26,49.27,49.21,49.22,8059.0,49.0393,49.0493,48.9896,48.9995,8059.0
2024-04-12 12:00:00,49.22,49.27,49.19,49.25,26916.0,48.9995,49.0493,48.9696,49.0294,26916.0
2024-04-12 12:05:00,49.23,49.26,49.21,49.23,16109.0,49.0095,49.0393,48.9896,49.0095,16109.0
2024-04-12 12:10:00,49.23,49.26,49.21,49.22,10869.0,49.0095,49.0393,48.9896,48.9995,10869.0
2024-04-12 12:15:00,49.23,49.24,49.16,49.17,28053.0,49.0095,49.0194,48.9398,48.9497,28053.0
2024-04-12 12:20:00,49.18,49.21,49.15,49.16,6509.0,48.9597,48.9896,48.9298,48.9398,6509.0
2024-04-12 12:25:00,49.16,49.17,49.05,49.12,27153.0,48.9398,48.9497,48.8303,48.9,27153.0
2024-04-12 12:30:00,49.12,49.14,49.07,49.09,15869.0,48.9,48.9199,48.8502,48.8701,15869.0
2024-04-12 12:35:00,49.1,49.16,49.07,49.16,16966.0,48.8801,48.9398,48.8502,48.9398,16966.0
2024-04-12 12:40:00,49.17,49.19,49.07,49.07,20764.0,48.9497,48.9696,48.8502,48.8502,20764.0
2024-04-12 12:45:00,49.06,49.12,49.01,49.08,20889.0,48.8402,48.9,48.7905,48.8601,20889.0
2024-04-12 12:50:00,49.09,49.16,49.08,49.13,11963.0,48.8701,48.9398,48.8601,48.9099,11963.0
2024-04-12 12:55:00,49.12,49.14,49.09,49.13,11304.0,48.9,48.9199,48.8701,48.9099,11304.0
2024-04-12 13:00:00,49.12,49.14,49.0,49.01,14663.0,48.9,48.9199,48.7805,48.7905,14663.0
2024-04-12 13:05:00,49.01,49.03,48.96,48.98,22254.0,48.7905,48.8104,48.7407,48.7606,22254.0
2024-04-12 13:10:00,48.98,49.05,48.98,49.03,15707.0,48.7606,48.8303,48.7606,48.8104,15707.0
2024-04-12 13:15:00,49.03,49.07,48.99,49.06,14140.0,48.8104,48.8502,48.7705,48.8402,14140.0
2024-04-12 13:20:00,49.05,49.06,49.04,49.05,11082.0,48.8303,48.8402,48.8203,48.8303,11082.0
2024-04-12 13:25:00,49.05,49.05,48.98,49.02,17918.0,48.8303,48.8303,48.7606,48.8004,17918.0
2024-04-12 13:30:00,49.01,49.01,48.9,48.95,17702.0,48.7905,48.7905,48.6809,48.7307,17702.0
2024-04-12 13:35:00,48.95,48.95,48.86,48.93,16732.0,48.7307,48.7307,48.6411,48.7108,16732.0
2024-04-12 13:40:00,48.93,49.04,48.92,49.02,19930.0,48.7108,48.8203,48.7009,48.8004,19930.0
2024-04-12 13:45:00,49.02,49.06,48.95,49.05,33364.0,48.8004,48.8402,48.7307,48.8303,33364.0
2024-04-12 13:50:00,49.05,49.08,49.04,49.08,22034.0,48.8303,48.8601,48.8203,48.8601,22034.0
2024-04-12 13:55:00,49.08,49.08,49.03,49.05,17270.0,48.8601,48.8601,48.8104,48.8303,17270.0
2024-04-12 14:00:00,49.05,49.08,48.94,48.98,63077.0,48.8303,48.8601,48.7208,48.7606,63077.0
2024-04-12 14:05:00,48.98,49.06,48.97,49.0,41526.0,48.7606,48.8402,48.7506,48.7805,41526.0
2024-04-12 14:10:00,49.0,49.1,49.0,49.04,38643.0,48.7805,48.8801,48.7805,48.8203,38643.0
2024-04-12 14:15:00,49.03,49.08,49.01,49.03,30549.0,48.8104,48.8601,48.7905,48.8104,30549.0
2024-04-12 14:20:00,49.03,49.03,48.83,48.85,28713.0,48.8104,48.8104,48.6113,48.6312,28713.0
2024-04-12 14:25:00,48.84,48.84,48.76,48.8,23515.0,48.6212,48.6212,48.5416,48.5814,23515.0
2024-04-12 14:30:00,48.8,48.81,48.72,48.77,52818.0,48.5814,48.5913,48.5018,48.5515,52818.0
2024-04-12 14:35:00,48.76,48.78,48.67,48.7,24446.0,48.5416,48.5615,48.452,48.4818,24446.0
2024-04-12 14:40:00,48.69,48.74,48.65,48.66,35103.0,48.4719,48.5217,48.4321,48.442,35103.0
2024-04-12 14:45:00,48.66,48.66,48.6,48.63,24283.0,48.442,48.442,48.3823,48.4122,24283.0
2024-04-12 14:50:00,48.62,48.67,48.56,48.65,38495.0,48.4022,48.452,48.3425,48.4321,38495.0
2024-04-12 14:55:00,48.64,48.7,48.63,48.69,27147.0,48.4221,48.4818,48.4122,48.4719,27147.0
2024-04-12 15:00:00,48.69,48.69,48.6,48.62,22670.0,48.4719,48.4719,48.3823,48.4022,22670.0
2024-04-12 15:05:00,48.62,48.62,48.57,48.59,19872.0,48.4022,48.4022,48.3524,48.3723,19872.0
2024-04-12 15:10:00,48.59,48.62,48.52,48.55,27070.0,48.3723,48.4022,48.3026,48.3325,27070.0
2024-04-12 15:15:00,48.55,48.66,48.55,48.66,27130.0,48.3325,48.442,48.3325,48.442,27130.0
2024-04-12 15:20:00,48.65,48.67,48.58,48.66,24254.0,48.4321,48.452,48.3624,48.442,24254.0
2024-04-12 15:25:00,48.66,48.79,48.66,48.74,32814.0,48.442,48.5714,48.442,48.5217,32814.0
2024-04-12 15:30:00,48.75,48.77,48.66,48.67,35553.0,48.5316,48.5515,48.442,48.452,35553.0
2024-04-12 15:35:00,48.68,48.73,48.61,48.72,35756.0,48.4619,48.5117,48.3922,48.5018,35756.0
2024-04-12 15:40:00,48.72,48.8,48.67,48.78,65924.0,48.5018,48.5814,48.452,48.5615,65924.0
2024-04-12 15:45:00,48.78,48.83,48.75,48.79,45834.0,48.5615,48.6113,48.5316,48.5714,45834.0
2024-04-12 15:50:00,48.8,48.8,48.67,48.76,80392.0,48.5814,48.5814,48.452,48.5416,80392.0
2024-04-12 15:55:00,48.76,48.86,48.75,48.86,223206.0,48.5416,48.6411,48.5316,48.6411,223206.0
2024-04-15 09:30:00,50.04,50.64,50.02,50.35,200158.0,49.8158,50.4132,49.7959,50.1245,200158.0
2024-04-15 09:35:00,50.33,50.35,50.06,50.19,92099.0,50.1045,50.1245,49.8358,49.9652,92099.0
2024-04-15 09:40:00,50.21,50.26,50.05,50.09,71027.0,49.9851,50.0349,49.8258,49.8656,71027.0
2024-04-15 09:45:00,50.09,50.17,49.97,49.98,60486.0,49.8656,49.9453,49.7462,49.7561,60486.0
2024-04-15 09:50:00,49.98,50.09,49.98,50.05,60332.0,49.7561,49.8656,49.7561,49.8258,60332.0
2024-04-15 09:55:00,50.05,50.19,50.05,50.09,23573.0,49.8258,49.9652,49.8258,49.8656,23573.0
2024-04-15 10:00:00,50.11,50.14,50.04,50.12,29422.0,49.8855,49.9154,49.8158,49.8955,29422.0
2024-04-15 10:05:00,50.1,50.1,49.85,49.87,45099.0,49.8756,49.8756,49.6267,49.6466,45099.0
2024-04-15 10:10:00,49.86,49.92,49.73,49.92,12927.0,49.6366,49.6964,49.5072,49.6964,12927.0
2024-04-15 10:15:00,49.93,49.93,49.79,49.79,15078.0,49.7063,49.7063,49.567,49.567,15078.0
2024-04-15 10:20:00,49.8,49.88,49.76,49.86,31240.0,49.5769,49.6566,49.5371,49.6366,31240.0
2024-04-15 10:25:00,49.86,49.86,49.51,49.54,85996.0,49.6366,49.6366,49.2882,49.3181,85996.0
2024-04-15 10:30:00,49.55,49.71,49.49,49.67,94094.0,49.328,49.4873,49.2683,49.4475,94094.0
2024-04-15 10:35:00,49.67,49.72,49.57,49.61,15367.0,49.4475,49.4973,49.3479,49.3878,15367.0
2024-04-15 10:40:00,49.59,49.66,49.54,49.58,17703.0,49.3679,49.4375,49.3181,49.3579,17703.0
2024-04-15 10:45:00,49.58,49.58,49.49,49.53,8801.0,49.3579,49.3579,49.2683,49.3081,8801.0
2024-04-15 10:50:00,49.53,49.57,49.48,49.52,12072.0,49.3081,49.3479,49.2583,49.2982,12072.0
2024-04-15 10:55:00,49.5,49.58,49.49,49.54,7228.0,49.2783,49.3579,49.2683,49.3181,7228.0
2024-04-15 11:00:00,49.52,49.54,49.49,49.51,10957.0,49.2982,49.3181,49.2683,49.2882,10957.0
2024-04-15 11:05:00,49.51,49.59,49.48,49.59,25644.0,49.2882,49.3679,49.2583,49.3679,25644.0
2024-04-15 11:10:00,49.59,49.63,49.56,49.57,24038.0,49.3679,49.4077,49.338,49.3479,24038.0
2024-04-15 11:15:00,49.56,49.69,49.56,49.65,26346.0,49.338,49.4674,49.338,49.4276,26346.0
2024-04-15 11:20:00,49.64,49.68,49.59,49.6,8415.0,49.4176,49.4575,49.3679,49.3778,8415.0
2024-04-15 11:25:00,49.59,49.62,49.56,49.59,6050.0,49.3679,49.3977,49.338,49.3679,6050.0
2024-04-15 11:30:00,49.59,49.63,49.56,49.59,8839.0,49.3679,49.4077,49.338,49.3679,8839.0
2024-04-15 11:35:00,49.59,49.63,49.57,49.63,5527.0,49.3679,49.4077,49.3479,49.4077,5527.0
2024-04-15 11:40:00,49.63,49.69,49.59,49.69,30315.0,49.4077,49.4674,49.3679,49.4674,30315.0
2024-04-15 11:45:00,49.69,49.72,49.61,49.67,46739.0,49.4674,49.4973,49.3878,49.4475,46739.0
2024-04-15 11:50:00,49.67,49.74,49.64,49.73,46966.0,49.4475,49.5172,49.4176,49.5072,46966.0
2024-04-15 11:55:00,49.73,49.73,49.63,49.68,27117.0,49.5072,49.5072,49.4077,49.4575,27117.0
2024-04-15 12:00:00,49.68,49.68,49.64,49.65,7993.0,49.4575,49.4575,49.4176,49.4276,7993.0
2024-04-15 12:05:00,49.66,49.68,49.64,49.66,8480.0,49.4375,49.4575,49.4176,49.4375,8480.0
2024-04-15 12:10:00,49.66,49.68,49.64,49.66,12306.0,49.4375,49.4575,49.4176,49.4375,12306.0
2024-04-15 12:15:00,49.66,49.71,49.65,49.7,28018.0,49.4375,49.4873,49.4276,49.4774,28018.0
2024-04-15 12:20:00,49.69,49.7,49.59,49.62,10890.0,49.4674,49.4774,49.3679,49.3977,10890.0
2024-04-15 12:25:00,49.62,49.63,49.59,49.61,7516.0,49.3977,49.4077,49.3679,49.3878,7516.0
2024-04-15 12:30:00,49.61,49.61,49.5,49.51,9330.0,49.3878,49.3878,49.2783,49.2882,9330.0
2024-04-15 12:35:00,49.52,49.52,49.42,49.47,22294.0,49.2982,49.2982,49.1986,49.2484,22294.0
2024-04-15 12:40:00,49.48,49.55,49.46,49.47,40802.0,49.2583,49.328,49.2384,49.2484,40802.0
2024-04-15 12:45:00,49.48,49.49,49.41,49.42,7161.0,49.2583,49.2683,49.1887,49.1986,7161.0
2024-04-15 12:50:00,49.41,49.44,49.41,49.41,5851.0,49.1887,49.2185,49.1887,49.1887,5851.0
2024-04-15 12:55:00,49.41,49.42,49.38,49.4,9304.0,49.1887,49.1986,49.1588,49.1787,9304.0
2024-04-15 13:00:00,49.4,49.4,49.34,49.4,13060.0,49.1787,49.1787,49.119,49.1787,13060.0
2024-04-15 13:05:00,49.39,49.51,49.38,49.46,17974.0,49.1688,49.2882,49.1588,49.2384,17974.0
2024-04-15 13:10:00,49.46,49.46,49.41,49.42,9602.0,49.2384,49.2384,49.1887,49.1986,9602.0
2024-04-15 13:15:00,49.42,49.44,49.36,49.4,27726.0,49.1986,49.2185,49.1389,49.1787,27726.0
2024-04-15 13:20:00,49.4,49.41,49.31,49.32,25690.0,49.1787,49.1887,49.0891,49.0991,25690.0
2024-04-15 13:25:00,49.32,49.37,49.2,49.24,40910.0,49.0991,49.1488,48.9796,49.0194,40910.0
2024-04-15 13:30:00,49.25,49.25,49.11,49.12,12964.0,49.0294,49.0294,48.89,48.9,12964.0
2024-04-15 13:35:00,49.12,49.14,49.07,49.07,12564.0,48.9,48.9199,48.8502,48.8502,12564.0
2024-04-15 13:40:00,49.07,49.21,49.04,49.16,26781.0,48.8502,48.9896,48.8203,48.9398,26781.0
2024-04-15 13:45:00,49.16,49.18,49.07,49.08,12700.0,48.9398,48.9597,48.8502,48.8601,12700.0
2024-04-15 13:50:00,49.07,49.13,49.06,49.11,12748.0,48.8502,48.9099,48.8402,48.89,12748.0
2024-04-15 13:55:00,49.09,49.2,49.08,49.19,23373.0,48.8701,48.9796,48.8601,48.9696,23373.0
2024-04-15 14:00:00,49.21,49.21,49.14,49.18,13370.0,48.9896,48.9896,48.9199,48.9597,13370.0
2024-04-15 14:05:00,49.18,49.23,49.15,49.18,11903.0,48.9597,49.0095,48.9298,48.9597,11903.0
2024-04-15 14:10:00,49.18,49.18,49.12,49.14,26983.0,48.9597,48.9597,48.9,48.9199,26983.0
2024-04-15 14:15:00,49.15,49.15,49.11,49.11,11953.0,48.9298,48.9298,48.89,48.89,11953.0
2024-04-15 14:20:00,49.12,49.12,48.97,49.02,36010.0,48.9,48.9,48.7506,48.8004,36010.0
2024-04-15 14:25:00,49.02,49.13,49.02,49.05,11634.0,48.8004,48.9099,48.8004,48.8303,11634.0
2024-04-15 14:30:00,49.04,49.13,49.02,49.09,28347.0,48.8203,48.9099,48.8004,48.8701,28347.0
2024-04-15 14:35:00,49.1,49.11,49.07,49.07,10207.0,48.8801,48.89,48.8502,48.8502,10207.0
2024-04-15 14:40:00,49.08,49.11,49.04,49.05,10938.0,48.8601,48.89,48.8203,48.8303,10938.0
2024-04-15 14:45:00,49.05,49.07,49.01,49.03,12659.0,48.8303,48.8502,48.7905,48.8104,12659.0
2024-04-15 14:50:00,49.03,49.09,49.01,49.08,23899.0,48.8104,48.8701,48.7905,48.8601,23899.0
2024-04-15 14:55:00,49.08,49.08,49.0,49.0,12661.0,48.8601,48.8601,48.7805,48.7805,12661.0
2024-04-15 15:00:00,48.99,48.99,48.9,48.92,26559.0,48.7705,48.7705,48.6809,48.7009,26559.0
2024-04-15 15:05:00,48.91,48.95,48.86,48.91,13788.0,48.6909,48.7307,48.6411,48.6909,13788.0
2024-04-15 15:10:00,48.92,49.04,48.92,49.01,42325.0,48.7009,48.8203,48.7009,48.7905,42325.0
2024-04-15 15:15:00,49.02,49.03,48.89,48.9,18511.0,48.8004,48.8104,48.671,48.6809,18511.0
2024-04-15 15:20:00,48.91,49.03,48.91,49.02,29684.0,48.6909,48.8104,48.6909,48.8004,29684.0
2024-04-15 15:25:00,49.01,49.03,48.97,48.99,10331.0,48.7905,48.8104,48.7506,48.7705,10331.0
2024-04-15 15:30:00,48.98,49.1,48.98,49.08,34836.0,48.7606,48.8801,48.7606,48.8601,34836.0
2024-04-15 15:35:00,49.08,49.15,49.02,49.14,44360.0,48.8601,48.9298,48.8004,48.9199,44360.0
2024-04-15 15:40:00,49.15,49.15,49.09,49.14,35519.0,48.9298,48.9298,48.8701,48.9199,35519.0
2024-04-15 15:45:00,49.14,49.2,49.09,49.2,50982.0,48.9199,48.9796,48.8701,48.9796,50982.0
2024-04-15 15:50:00,49.2,49.29,49.14,49.24,128415.0,48.9796,49.0692,48.9199,49.0194,128415.0
2024-04-15 15:55:00,49.24,49.27,49.16,49.19,143998.0,49.0194,49.0493,48.9398,48.9696,143998.0
2024-04-16 09:30:00,49.55,49.7,49.11,49.25,111800.0,49.328,49.4774,48.89,49.0294,111800.0
2024-04-16 09:35:00,49.23,49.23,48.91,49.03,181877.0,49.0095,49.0095,48.6909,48.8104,181877.0
2024-04-16 09:40:00,49.02,49.11,48.9,49.02,51891.0,48.8004,48.89,48.6809,48.8004,51891.0
2024-04-16 09:45:00,49.02,49.05,48.92,49.01,74204.0,48.8004,48.8303,48.7009,48.7905,74204.0
2024-04-16 09:50:00,49.02,49.04,48.96,49.02,66764.0,48.8004,48.8203,48.7407,48.8004,66764.0
2024-04-16 09:55:00,49.02,49.04,48.94,49.01,63246.0,48.8004,48.8203,48.7208,48.7905,63246.0
2024-04-16 10:00:00,49.01,49.05,48.98,49.0,46052.0,48.7905,48.8303,48.7606,48.7805,46052.0
2024-04-16 10:05:00,49.01,49.21,49.0,49.21,30562.0,48.7905,48.9896,48.7805,48.9896,30562.0
2024-04-16 10:10:00,49.21,49.27,49.04,49.05,152405.0,48.9896,49.0493,48.8203,48.8303,152405.0
2024-04-16 10:15:00,49.05,49.18,49.04,49.18,17842.0,48.8303,48.9597,48.8203,48.9597,17842.0
2024-04-16 10:20:00,49.2,49.21,49.08,49.08,10572.0,48.9796,48.9896,48.8601,48.8601,10572.0
2024-04-16 10:25:00,49.09,49.15,49.05,49.12,17317.0,48.8701,48.9298,48.8303,48.9,17317.0
2024-04-16 10:30:00,49.11,49.17,49.1,49.13,32020.0,48.89,48.9497,48.8801,48.9099,32020.0
2024-04-16 10:35:00,49.13,49.14,49.07,49.09,14197.0,48.9099,48.9199,48.8502,48.8701,14197.0
2024-04-16 10:40:00,49.1,49.14,49.06,49.09,19552.0,48.8801,48.9199,48.8402,48.8701,19552.0
2024-04-16 10:45:00,49.09,49.13,49.05,49.13,16563.0,48.8701,48.9099,48.8303,48.9099,16563.0
2024-04-16 10:50:00,49.13,49.22,49.1,49.22,18519.0,48.9099,48.9995,48.8801,48.9995,18519.0
2024-04-16 10:55:00,49.22,49.23,49.17,49.23,60941.0,48.9995,49.0095,48.9497,49.0095,60941.0
2024-04-16 11:00:00,49.23,49.31,49.22,49.26,21103.0,49.0095,49.0891,48.9995,49.0393,21103.0
2024-04-16 11:05:00,49.26,49.27,49.18,49.21,40539.0,49.0393,49.0493,48.9597,48.9896,40539.0
2024-04-16 11:10:00,49.21,49.23,49.16,49.18,22627.0,48.9896,49.0095,48.9398,48.9597,22627.0
2024-04-16 11:15:00,49.18,49.19,49.06,49.13,21416.0,48.9597,48.9696,48.8402,48.9099,21416.0
2024-04-16 11:20:00,49.13,49.17,49.11,49.14,23294.0,48.9099,48.9497,48.89,48.9199,23294.0
2024-04-16 11:25:00,49.14,49.25,49.13,49.19,43445.0,48.9199,49.0294,48.9099,48.9696,43445.0
2024-04-16 11:30:00,49.18,49.2,49.06,49.09,32488.0,48.9597,48.9796,48.8402,48.8701,32488.0
2024-04-16 11:35:00,49.09,49.12,49.08,49.09,17156.0,48.8701,48.9,48.8601,48.8701,17156.0
2024-04-16 11:40:00,49.1,49.21,49.08,49.17,39620.0,48.8801,48.9896,48.8601,48.9497,39620.0
2024-04-16 11:45:00,49.17,49.18,49.11,49.16,21211.0,48.9497,48.9597,48.89,48.9398,21211.0
2024-04-16 11:50:00,49.14,49.22,49.13,49.22,10585.0,48.9199,48.9995,48.9099,48.9995,10585.0
2024-04-16 11:55:00,49.22,49.28,49.21,49.22,18218.0,48.9995,49.0592,48.9896,48.9995,18218.0
2024-04-16 12:00:00,49.22,49.24,49.17,49.21,71699.0,48.9995,49.0194,48.9497,48.9896,71699.0
2024-04-16 12:05:00,49.21,49.27,49.19,49.27,7522.0,48.9896,49.0493,48.9696,49.0493,7522.0
2024-04-16 12:10:00,49.27,49.28,49.1,49.16,67962.0,49.0493,49.0592,48.8801,48.9398,67962.0
2024-04-16 12:15:00,49.16,49.23,49.16,49.22,20030.0,48.9398,49.0095,48.9398,48.9995,20030.0
2024-04-16 12:20:00,49.22,49.22,49.17,49.18,7974.0,48.9995,48.9995,48.9497,48.9597,7974.0
2024-04-16 12:25:00,49.18,49.21,49.15,49.15,10012.0,48.9597,48.9896,48.9298,48.9298,10012.0
2024-04-16 12:30:00,49.17,49.26,49.17,49.23,178005.0,48.9497,49.0393,48.9497,49.0095,178005.0
2024-04-16 12:35:00,49.24,49.29,49.23,49.28,14867.0,49.0194,49.0692,49.0095,49.0592,14867.0
2024-04-16 12:40:00,49.27,49.33,49.27,49.3,18469.0,49.0493,49.109,49.0493,49.0792,18469.0
2024-04-16 12:45:00,49.3,49.33,49.27,49.3,10875.0,49.0792,49.109,49.0493,49.0792,10875.0
2024-04-16 12:50:00,49.3,49.35,49.29,49.34,9301.0,49.0792,49.1289,49.0692,49.119,9301.0
2024-04-16 12:55:00,49.34,49.34,49.26,49.27,11826.0,49.119,49.119,49.0393,49.0493,11826.0
2024-04-16 13:00:00,49.27,49.3,49.23,49.28,14657.0,49.0493,49.0792,49.0095,49.0592,14657.0
2024-04-16 13:05:00,49.28,49.31,49.27,49.3,14429.0,49.0592,49.0891,49.0493,49.0792,14429.0
2024-04-16 13:10:00,49.3,49.31,49.27,49.29,7107.0,49.0792,49.0891,49.0493,49.0692,7107.0
2024-04-16 13:15:00,49.3,49.32,49.28,49.28,10154.0,49.0792,49.0991,49.0592,49.0592,10154.0
2024-04-16 13:20:00,49.27,49.31,49.26,49.29,31454.0,49.0493,49.0891,49.0393,49.0692,31454.0
2024-04-16 13:25:00,49.3,49.3,49.21,49.22,10630.0,49.0792,49.0792,48.9896,48.9995,10630.0
2024-04-16 13:30:00,49.2,49.2,49.06,49.13,30703.0,48.9796,48.9796,48.8402,48.9099,30703.0
2024-04-16 13:35:00,49.13,49.19,49.12,49.14,31512.0,48.9099,48.9696,48.9,48.9199,31512.0
2024-04-16 13:40:00,49.15,49.18,49.06,49.06,17678.0,48.9298,48.9597,48.8402,48.8402,17678.0
2024-04-16 13:45:00,49.06,49.09,48.95,48.95,40125.0,48.8402,48.8701,48.7307,48.7307,40125.0
2024-04-16 13:50:00,48.96,48.98,48.84,48.97,51209.0,48.7407,48.7606,48.6212,48.7506,51209.0
2024-04-16 13:55:00,48.96,48.98,48.91,48.94,32558.0,48.7407,48.7606,48.6909,48.7208,32558.0
2024-04-16 14:00:00,48.93,48.97,48.89,48.94,28247.0,48.7108,48.7506,48.671,48.7208,28247.0
2024-04-16 14:05:00,48.95,49.11,48.89,49.09,54972.0,48.7307,48.89,48.671,48.8701,54972.0
2024-04-16 14:10:00,49.08,49.15,49.01,49.01,34241.0,48.8601,48.9298,48.7905,48.7905,34241.0
2024-04-16 14:15:00,49.02,49.02,48.85,48.87,15906.0,48.8004,48.8004,48.6312,48.6511,15906.0
2024-04-16 14:20:00,48.87,48.89,48.76,48.78,52702.0,48.6511,48.671,48.5416,48.5615,52702.0
2024-04-16 14:25:00,48.78,48.83,48.73,48.77,18465.0,48.5615,48.6113,48.5117,48.5515,18465.0
2024-04-16 14:30:00,48.78,48.84,48.73,48.82,19291.0,48.5615,48.6212,48.5117,48.6013,19291.0
2024-04-16 14:35:00,48.83,48.89,48.8,48.82,33116.0,48.6113,48.671,48.5814,48.6013,33116.0
2024-04-16 14:40:00,48.84,48.89,48.83,48.86,28997.0,48.6212,48.671,48.6113,48.6411,28997.0
2024-04-16 14:45:00,48.87,48.91,48.84,48.89,20008.0,48.6511,48.6909,48.6212,48.671,20008.0
2024-04-16 14:50:00,48.9,48.9,48.77,48.86,93021.0,48.6809,48.6809,48.5515,48.6411,93021.0
2024-04-16 14:55:00,48.86,48.88,48.79,48.82,25458.0,48.6411,48.661,48.5714,48.6013,25458.0
2024-04-16 15:00:00,48.83,48.89,48.79,48.84,23762.0,48.6113,48.671,48.5714,48.6212,23762.0
2024-04-16 15:05:00,48.81,48.86,48.8,48.84,21064.0,48.5913,48.6411,48.5814,48.6212,21064.0
2024-04-16 15:10:00,48.84,48.87,48.77,48.87,23649.0,48.6212,48.6511,48.5515,48.6511,23649.0
2024-04-16 15:15:00,48.87,48.96,48.84,48.93,41123.0,48.6511,48.7407,48.6212,48.7108,41123.0
2024-04-16 15:20:00,48.93,48.94,48.84,48.87,42148.0,48.7108,48.7208,48.6212,48.6511,42148.0
2024-04-16 15:25:00,48.85,48.88,48.8,48.87,41292.0,48.6312,48.661,48.5814,48.6511,41292.0
2024-04-16 15:30:00,48.86,48.87,48.73,48.77,63569.0,48.6411,48.6511,48.5117,48.5515,63569.0
2024-04-16 15:35:00,48.76,48.89,48.76,48.86,49453.0,48.5416,48.671,48.5416,48.6411,49453.0
2024-04-16 15:40:00,48.87,48.89,48.78,48.81,33622.0,48.6511,48.671,48.5615,48.5913,33622.0
2024-04-16 15:45:00,48.8,48.84,48.77,48.79,56566.0,48.5814,48.6212,48.5515,48.5714,56566.0
2024-04-16 15:50:00,48.8,48.85,48.75,48.82,69970.0,48.5814,48.6312,48.5316,48.6013,69970.0
2024-04-16 15:55:00,48.82,48.83,48.68,48.68,189072.0,48.6013,48.6113,48.4619,48.4619,189072.0
2024-04-17 09:30:00,48.67,48.79,48.41,48.71,224133.0,48.452,48.5714,48.1931,48.4918,224133.0
2024-04-17 09:35:00,48.71,48.73,48.42,48.51,89679.0,48.4918,48.5117,48.2031,48.2927,89679.0
2024-04-17 09:40:00,48.49,48.62,48.32,48.52,115157.0,48.2728,48.4022,48.1035,48.3026,115157.0
2024-04-17 09:45:00,48.51,48.59,48.5,48.51,38162.0,48.2927,48.3723,48.2827,48.2927,38162.0
2024-04-17 09:50:00,48.51,48.51,48.31,48.37,47416.0,48.2927,48.2927,48.0936,48.1533,47416.0
2024-04-17 09:55:00,48.37,48.39,48.29,48.32,28000.0,48.1533,48.1732,48.0737,48.1035,28000.0
2024-04-17 10:00:00,48.32,48.52,48.31,48.51,31022.0,48.1035,48.3026,48.0936,48.2927,31022.0
2024-04-17 10:05:00,48.51,48.55,48.43,48.43,38109.0,48.2927,48.3325,48.2131,48.2131,38109.0
2024-04-17 10:10:00,48.44,48.45,48.26,48.4,24591.0,48.223,48.233,48.0438,48.1832,24591.0
2024-04-17 10:15:00,48.41,48.45,48.36,48.43,25813.0,48.1931,48.233,48.1434,48.2131,25813.0
2024-04-17 10:20:00,48.43,48.53,48.4,48.41,25549.0,48.2131,48.3126,48.1832,48.1931,25549.0
2024-04-17 10:25:00,48.44,48.51,48.4,48.4,19869.0,48.223,48.2927,48.1832,48.1832,19869.0
2024-04-17 10:30:00,48.42,48.46,48.39,48.41,24954.0,48.2031,48.2429,48.1732,48.1931,24954.0
2024-04-17 10:35:00,48.41,48.41,48.31,48.35,8275.0,48.1931,48.1931,48.0936,48.1334,8275.0
2024-04-17 10:40:00,48.34,48.35,48.23,48.27,14563.0,48.1235,48.1334,48.0139,48.0538,14563.0
2024-04-17 10:45:00,48.28,48.3,48.24,48.26,20827.0,48.0637,48.0836,48.0239,48.0438,20827.0
2024-04-17 10:50:00,48.25,48.27,48.03,48.05,67567.0,48.0339,48.0538,47.8148,47.8348,67567.0
2024-04-17 10:55:00,48.04,48.1,48.04,48.09,24028.0,47.8248,47.8845,47.8248,47.8746,24028.0
2024-04-17 11:00:00,48.09,48.19,48.08,48.16,19059.0,47.8746,47.9741,47.8646,47.9443,19059.0
2024-04-17 11:05:00,48.16,48.16,48.06,48.12,25486.0,47.9443,47.9443,47.8447,47.9044,25486.0
2024-04-17 11:10:00,48.13,48.21,48.12,48.18,18716.0,47.9144,47.994,47.9044,47.9642,18716.0
2024-04-17 11:15:00,48.18,48.25,48.17,48.18,14800.0,47.9642,48.0339,47.9542,47.9642,14800.0
2024-04-17 11:20:00,48.18,48.2,48.13,48.15,15605.0,47.9642,47.9841,47.9144,47.9343,15605.0
2024-04-17 11:25:00,48.14,48.17,48.1,48.1,21768.0,47.9244,47.9542,47.8845,47.8845,21768.0
2024-04-17 11:30:00,48.09,48.1,48.02,48.1,44143.0,47.8746,47.8845,47.8049,47.8845,44143.0
2024-04-17 11:35:00,48.09,48.18,48.07,48.09,65578.0,47.8746,47.9642,47.8547,47.8746,65578.0
2024-04-17 11:40:00,48.08,48.09,48.0,48.06,37801.0,47.8646,47.8746,47.785,47.8447,37801.0
2024-04-17 11:45:00,48.05,48.21,48.02,48.18,14210.0,47.8348,47.994,47.8049,47.9642,14210.0
2024-04-17 11:50:00,48.19,48.22,48.15,48.2,12411.0,47.9741,48.004,47.9343,47.9841,12411.0
2024-04-17 11:55:00,48.2,48.2,48.15,48.16,8761.0,47.9841,47.9841,47.9343,47.9443,8761.0
2024-04-17 12:00:00,48.16,48.16,48.04,48.04,11203.0,47.9443,47.9443,47.8248,47.8248,11203.0
2024-04-17 12:05:00,48.04,48.04,47.91,47.94,20354.0,47.8248,47.8248,47.6954,47.7252,20354.0
2024-04-17 12:10:00,47.96,48.04,47.96,48.02,10091.0,47.7452,47.8248,47.7452,47.8049,10091.0
2024-04-17 12:15:00,48.02,48.05,47.98,47.98,22072.0,47.8049,47.8348,47.7651,47.7651,22072.0
2024-04-17 12:20:00,47.98,48.02,47.96,48.01,10364.0,47.7651,47.8049,47.7452,47.7949,10364.0
2024-04-17 12:25:00,48.03,48.07,48.02,48.07,8316.0,47.8148,47.8547,47.8049,47.8547,8316.0
2024-04-17 12:30:00,48.08,48.08,48.03,48.06,11442.0,47.8646,47.8646,47.8148,47.8447,11442.0
2024-04-17 12:35:00,48.07,48.09,48.04,48.08,11373.0,47.8547,47.8746,47.8248,47.8646,11373.0
2024-04-17 12:40:00,48.08,48.1,47.98,47.98,15288.0,47.8646,47.8845,47.7651,47.7651,15288.0
2024-04-17 12:45:00,47.98,48.11,47.98,48.08,22181.0,47.7651,47.8945,47.7651,47.8646,22181.0
2024-04-17 12:50:00,48.07,48.07,48.03,48.04,8802.0,47.8547,47.8547,47.8148,47.8248,8802.0
2024-04-17 12:55:00,48.04,48.07,48.03,48.05,5603.0,47.8248,47.8547,47.8148,47.8348,5603.0
2024-04-17 13:00:00,48.05,48.12,48.04,48.12,6603.0,47.8348,47.9044,47.8248,47.9044,6603.0
2024-04-17 13:05:00,48.11,48.17,48.1,48.16,8927.0,47.8945,47.9542,47.8845,47.9443,8927.0
2024-04-17 13:10:00,48.16,48.19,48.15,48.19,6403.0,47.9443,47.9741,47.9343,47.9741,6403.0
2024-04-17 13:15:00,48.18,48.21,48.17,48.17,10491.0,47.9642,47.994,47.9542,47.9542,10491.0
2024-04-17 13:20:00,48.18,48.2,48.16,48.19,11569.0,47.9642,47.9841,47.9443,47.9741,11569.0
2024-04-17 13:25:00,48.2,48.2,48.15,48.18,11168.0,47.9841,47.9841,47.9343,47.9642,11168.0
2024-04-17 13:30:00,48.18,48.19,48.15,48.15,15062.0,47.9642,47.9741,47.9343,47.9343,15062.0
2024-04-17 13:35:00,48.15,48.19,48.14,48.17,12034.0,47.9343,47.9741,47.9244,47.9542,12034.0
2024-04-17 13:40:00,48.17,48.17,48.1,48.14,15568.0,47.9542,47.9542,47.8845,47.9244,15568.0
2024-04-17 13:45:00,48.13,48.14,48.1,48.11,11700.0,47.9144,47.9244,47.8845,47.8945,11700.0
2024-04-17 13:50:00,48.11,48.14,48.08,48.12,17002.0,47.8945,47.9244,47.8646,47.9044,17002.0
2024-04-17 13:55:00,48.13,48.18,48.12,48.17,11355.0,47.9144,47.9642,47.9044,47.9542,11355.0
2024-04-17 14:00:00,48.17,48.23,48.15,48.19,14074.0,47.9542,48.0139,47.9343,47.9741,14074.0
2024-04-17 14:05:00,48.19,48.22,48.17,48.22,19164.0,47.9741,48.004,47.9542,48.004,19164.0
2024-04-17 14:10:00,48.21,48.21,48.16,48.16,14468.0,47.994,47.994,47.9443,47.9443,14468.0
2024-04-17 14:15:00,48.16,48.22,48.16,48.19,22990.0,47.9443,48.004,47.9443,47.9741,22990.0
2024-04-17 14:20:00,48.18,48.19,48.13,48.15,16290.0,47.9642,47.9741,47.9144,47.9343,16290.0
2024-04-17 14:25:00,48.15,48.23,48.14,48.2,16873.0,47.9343,48.0139,47.9244,47.9841,16873.0
2024-04-17 14:30:00,48.19,48.22,48.17,48.21,17724.0,47.9741,48.004,47.9542,47.994,17724.0
2024-04-17 14:35:00,48.21,48.22,48.17,48.2,17019.0,47.994,48.004,47.9542,47.9841,17019.0
2024-04-17 14:40:00,48.2,48.34,48.19,48.33,20870.0,47.9841,48.1235,47.9741,48.1135,20870.0
2024-04-17 14:45:00,48.33,48.36,48.31,48.33,17780.0,48.1135,48.1434,48.0936,48.1135,17780.0
2024-04-17 14:50:00,48.35,48.38,48.28,48.3,29092.0,48.1334,48.1633,48.0637,48.0836,29092.0
2024-04-17 14:55:00,48.3,48.31,48.26,48.29,19891.0,48.0836,48.0936,48.0438,48.0737,19891.0
2024-04-17 15:00:00,48.29,48.31,48.24,48.27,21254.0,48.0737,48.0936,48.0239,48.0538,21254.0
2024-04-17 15:05:00,48.27,48.27,48.22,48.23,17441.0,48.0538,48.0538,48.004,48.0139,17441.0
2024-04-17 15:10:00,48.23,48.23,48.17,48.19,23973.0,48.0139,48.0139,47.9542,47.9741,23973.0
2024-04-17 15:15:00,48.18,48.25,48.18,48.21,23226.0,47.9642,48.0339,47.9642,47.994,23226.0
2024-04-17 15:20:00,48.21,48.23,48.15,48.17,16160.0,47.994,48.0139,47.9343,47.9542,16160.0
2024-04-17 15:25:00,48.17,48.19,48.11,48.14,22374.0,47.9542,47.9741,47.8945,47.9244,22374.0
2024-04-17 15:30:00,48.14,48.16,48.09,48.13,33910.0,47.9244,47.9443,47.8746,47.9144,33910.0
2024-04-17 15:35:00,48.12,48.14,48.08,48.12,30201.0,47.9044,47.9244,47.8646,47.9044,30201.0
2024-04-17 15:40:00,48.12,48.13,48.06,48.12,42363.0,47.9044,47.9144,47.8447,47.9044,42363.0
2024-04-17 15:45:00,48.12,48.23,48.11,48.2,39507.0,47.9044,48.0139,47.8945,47.9841,39507.0
2024-04-17 15:50:00,48.21,48.31,48.14,48.3,68870.0,47.994,48.0936,47.9244,48.0836,68870.0
2024-04-17 15:55:00,48.3,48.34,48.26,48.26,178903.0,48.0836,48.1235,48.0438,48.0438,178903.0
2024-04-18 09:30:00,49.45,49.45,49.09,49.28,73976.0,49.2285,49.2285,48.8701,49.0592,73976.0
2024-04-18 09:35:00,49.29,49.3,48.89,48.93,52918.0,49.0692,49.0792,48.671,48.7108,52918.0
2024-04-18 09:40:00,48.93,49.08,48.89,49.0,40375.0,48.7108,48.8601,48.671,48.7805,40375.0
2024-04-18 09:45:00,49.01,49.07,48.93,49.05,48143.0,48.7905,48.8502,48.7108,48.8303,48143.0
2024-04-18 09:50:00,49.04,49.12,48.95,48.96,34533.0,48.8203,48.9,48.7307,48.7407,34533.0
2024-04-18 09:55:00,48.95,49.0,48.95,48.96,11342.0,48.7307,48.7805,48.7307,48.7407,11342.0
2024-04-18 10:00:00,48.96,48.96,48.85,48.86,21999.0,48.7407,48.7407,48.6312,48.6411,21999.0
2024-04-18 10:05:00,48.91,48.93,48.87,48.93,14642.0,48.6909,48.7108,48.6511,48.7108,14642.0
2024-04-18 10:10:00,48.93,48.97,48.87,48.91,17578.0,48.7108,48.7506,48.6511,48.6909,17578.0
2024-04-18 10:15:00,48.93,48.94,48.88,48.91,33498.0,48.7108,48.7208,48.661,48.6909,33498.0
2024-04-18 10:20:00,48.91,48.91,48.81,48.83,11873.0,48.6909,48.6909,48.5913,48.6113,11873.0
2024-04-18 10:25:00,48.83,48.84,48.77,48.8,8855.0,48.6113,48.6212,48.5515,48.5814,8855.0
2024-04-18 10:30:00,48.8,48.83,48.77,48.82,14787.0,48.5814,48.6113,48.5515,48.6013,14787.0
2024-04-18 10:35:00,48.83,48.89,48.81,48.85,10153.0,48.6113,48.671,48.5913,48.6312,10153.0
2024-04-18 10:40:00,48.84,48.92,48.84,48.92,5920.0,48.6212,48.7009,48.6212,48.7009,5920.0
2024-04-18 10:45:00,48.92,48.95,48.88,48.95,7812.0,48.7009,48.7307,48.661,48.7307,7812.0
2024-04-18 10:50:00,48.95,48.97,48.92,48.95,5537.0,48.7307,48.7506,48.7009,48.7307,5537.0
2024-04-18 10:55:00,48.94,48.94,48.82,48.87,27036.0,48.7208,48.7208,48.6013,48.6511,27036.0
2024-04-18 11:00:00,48.88,48.95,48.85,48.88,11632.0,48.661,48.7307,48.6312,48.661,11632.0
2024-04-18 11:05:00,48.89,48.95,48.88,48.95,10373.0,48.671,48.7307,48.661,48.7307,10373.0
2024-04-18 11:10:00,48.95,49.04,48.94,49.04,17584.0,48.7307,48.8203,48.7208,48.8203,17584.0
2024-04-18 11:15:00,49.04,49.15,49.03,49.14,24642.0,48.8203,48.9298,48.8104,48.9199,24642.0
2024-04-18 11:20:00,49.13,49.17,49.11,49.16,3276.0,48.9099,48.9497,48.89,48.9398,3276.0
2024-04-18 11:25:00,49.16,49.17,49.13,49.15,16963.0,48.9398,48.9497,48.9099,48.9298,16963.0
2024-04-18 11:30:00,49.15,49.15,49.02,49.05,9540.0,48.9298,48.9298,48.8004,48.8303,9540.0
2024-04-18 11:35:00,49.06,49.11,49.04,49.05,8087.0,48.8402,48.89,48.8203,48.8303,8087.0
2024-04-18 11:40:00,49.02,49.08,49.01,49.07,5270.0,48.8004,48.8601,48.7905,48.8502,5270.0
2024-04-18 11:45:00,49.05,49.05,49.01,49.02,6353.0,48.8303,48.8303,48.7905,48.8004,6353.0
2024-04-18 11:50:00,49.01,49.02,48.95,48.98,10649.0,48.7905,48.8004,48.7307,48.7606,10649.0
2024-04-18 11:55:00,48.99,49.04,48.98,49.03,26700.0,48.7705,48.8203,48.7606,48.8104,26700.0
2024-04-18 12:00:00,49.04,49.08,49.02,49.04,6758.0,48.8203,48.8601,48.8004,48.8203,6758.0
2024-04-18 12:05:00,49.03,49.03,48.98,48.98,6429.0,48.8104,48.8104,48.7606,48.7606,6429.0
2024-04-18 12:10:00,48.97,49.0,48.96,48.97,1910.0,48.7506,48.7805,48.7407,48.7506,1910.0
2024-04-18 12:15:00,48.96,48.98,48.92,48.94,5541.0,48.7407,48.7606,48.7009,48.7208,5541.0
2024-04-18 12:20:00,48.93,48.97,48.89,48.97,26030.0,48.7108,48.7506,48.671,48.7506,26030.0
2024-04-18 12:25:00,48.96,48.99,48.95,48.97,5494.0,48.7407,48.7705,48.7307,48.7506,5494.0
2024-04-18 12:30:00,48.97,48.97,48.9,48.9,3401.0,48.7506,48.7506,48.6809,48.6809,3401.0
2024-04-18 12:35:00,48.91,48.96,48.9,48.91,11455.0,48.6909,48.7407,48.6809,48.6909,11455.0
2024-04-18 12:40:00,48.92,48.92,48.85,48.86,5539.0,48.7009,48.7009,48.6312,48.6411,5539.0
2024-04-18 12:45:00,48.86,48.9,48.84,48.87,12468.0,48.6411,48.6809,48.6212,48.6511,12468.0
2024-04-18 12:50:00,48.87,48.91,48.86,48.91,7471.0,48.6511,48.6909,48.6411,48.6909,7471.0
2024-04-18 12:55:00,48.93,48.93,48.89,48.9,7174.0,48.7108,48.7108,48.671,48.6809,7174.0
2024-04-18 13:00:00,48.9,48.94,48.88,48.94,18617.0,48.6809,48.7208,48.661,48.7208,18617.0
2024-04-18 13:05:00,48.93,48.94,48.9,48.91,6568.0,48.7108,48.7208,48.6809,48.6909,6568.0
2024-04-18 13:10:00,48.91,48.92,48.85,48.86,9819.0,48.6909,48.7009,48.6312,48.6411,9819.0
2024-04-18 13:15:00,48.87,48.88,48.82,48.84,13533.0,48.6511,48.661,48.6013,48.6212,13533.0
2024-04-18 13:20:00,48.85,48.87,48.76,48.76,11305.0,48.6312,48.6511,48.5416,48.5416,11305.0
2024-04-18 13:25:00,48.75,48.79,48.74,48.79,4834.0,48.5316,48.5714,48.5217,48.5714,4834.0
2024-04-18 13:30:00,48.79,48.79,48.71,48.73,8162.0,48.5714,48.5714,48.4918,48.5117,8162.0
2024-04-18 13:35:00,48.72,48.76,48.71,48.75,13068.0,48.5018,48.5416,48.4918,48.5316,13068.0
2024-04-18 13:40:00,48.76,48.8,48.71,48.8,11030.0,48.5416,48.5814,48.4918,48.5814,11030.0
2024-04-18 13:45:00,48.8,48.86,48.79,48.84,7202.0,48.5814,48.6411,48.5714,48.6212,7202.0
2024-04-18 13:50:00,48.84,48.85,48.8,48.82,7140.0,48.6212,48.6312,48.5814,48.6013,7140.0
2024-04-18 13:55:00,48.82,48.83,48.81,48.82,10795.0,48.6013,48.6113,48.5913,48.6013,10795.0
2024-04-18 14:00:00,48.82,48.83,48.79,48.79,20596.0,48.6013,48.6113,48.5714,48.5714,20596.0
2024-04-18 14:05:00,48.79,48.8,48.76,48.78,12246.0,48.5714,48.5814,48.5416,48.5615,12246.0
2024-04-18 14:10:00,48.77,48.78,48.73,48.78,7741.0,48.5515,48.5615,48.5117,48.5615,7741.0
2024-04-18 14:15:00,48.76,48.78,48.74,48.76,7182.0,48.5416,48.5615,48.5217,48.5416,7182.0
2024-04-18 14:20:00,48.74,48.79,48.74,48.78,7250.0,48.5217,48.5714,48.5217,48.5615,7250.0
2024-04-18 14:25:00,48.78,48.81,48.77,48.77,8734.0,48.5615,48.5913,48.5515,48.5515,8734.0
2024-04-18 14:30:00,48.77,48.79,48.71,48.73,26359.0,48.5515,48.5714,48.4918,48.5117,26359.0
2024-04-18 14:35:00,48.73,48.78,48.73,48.77,10898.0,48.5117,48.5615,48.5117,48.5515,10898.0
2024-04-18 14:40:00,48.77,48.79,48.76,48.78,8437.0,48.5515,48.5714,48.5416,48.5615,8437.0
2024-04-18 14:45:00,48.78,48.78,48.73,48.77,10142.0,48.5615,48.5615,48.5117,48.5515,10142.0
2024-04-18 14:50:00,48.77,48.79,48.73,48.75,12232.0,48.5515,48.5714,48.5117,48.5316,12232.0
2024-04-18 14:55:00,48.75,48.77,48.72,48.72,9826.0,48.5316,48.5515,48.5018,48.5018,9826.0
2024-04-18 15:00:00,48.72,48.76,48.71,48.73,14704.0,48.5018,48.5416,48.4918,48.5117,14704.0
2024-04-18 15:05:00,48.73,48.77,48.71,48.74,9034.0,48.5117,48.5515,48.4918,48.5217,9034.0
2024-04-18 15:10:00,48.75,48.78,48.72,48.73,9622.0,48.5316,48.5615,48.5018,48.5117,9622.0
2024-04-18 15:15:00,48.73,48.74,48.71,48.73,10061.0,48.5117,48.5217,48.4918,48.5117,10061.0
2024-04-18 15:20:00,48.73,48.75,48.71,48.75,26802.0,48.5117,48.5316,48.4918,48.5316,26802.0
2024-04-18 15:25:00,48.73,48.74,48.71,48.72,10521.0,48.5117,48.5217,48.4918,48.5018,10521.0
2024-04-18 15:30:00,48.73,48.73,48.66,48.7,15149.0,48.5117,48.5117,48.442,48.4818,15149.0
2024-04-18 15:35:00,48.7,48.7,48.61,48.63,18765.0,48.4818,48.4818,48.3922,48.4122,18765.0
2024-04-18 15:40:00,48.63,48.65,48.62,48.65,24059.0,48.4122,48.4321,48.4022,48.4321,24059.0
2024-04-18 15:45:00,48.65,48.66,48.61,48.62,33225.0,48.4321,48.442,48.3922,48.4022,33225.0
2024-04-18 15:50:00,48.61,48.77,48.58,48.73,86659.0,48.3922,48.5515,48.3624,48.5117,86659.0
2024-04-18 15:55:00,48.72,48.74,48.63,48.72,95559.0,48.5018,48.5217,48.4122,48.5018,95559.0
2024-04-19 09:30:00,48.45,48.45,48.23,48.41,23748.0,48.233,48.233,48.0139,48.1931,23748.0
2024-04-19 09:35:00,48.41,48.41,48.21,48.23,21734.0,48.1931,48.1931,47.994,48.0139,21734.0
2024-04-19 09:40:00,48.23,48.28,48.15,48.21,17243.0,48.0139,48.0637,47.9343,47.994,17243.0
2024-04-19 09:45:00,48.22,48.23,48.15,48.17,21994.0,48.004,48.0139,47.9343,47.9542,21994.0
2024-04-19 09:50:00,48.18,48.21,48.13,48.17,11223.0,47.9642,47.994,47.9144,47.9542,11223.0
2024-04-19 09:55:00,48.18,48.24,48.16,48.17,11215.0,47.9642,48.0239,47.9443,47.9542,11215.0
2024-04-19 10:00:00,48.17,48.34,48.17,48.28,23768.0,47.9542,48.1235,47.9542,48.0637,23768.0
2024-04-19 10:05:00,48.28,48.38,48.27,48.32,8199.0,48.0637,48.1633,48.0538,48.1035,8199.0
2024-04-19 10:10:00,48.26,48.26,48.09,48.09,2588.0,48.0438,48.0438,47.8746,47.8746,2588.0
2024-04-19 10:15:00,48.1,48.17,48.08,48.11,6718.0,47.8845,47.9542,47.8646,47.8945,6718.0
2024-04-19 10:20:00,48.11,48.16,48.07,48.08,5019.0,47.8945,47.9443,47.8547,47.8646,5019.0
2024-04-19 10:25:00,48.06,48.13,48.05,48.12,10633.0,47.8447,47.9144,47.8348,47.9044,10633.0
2024-04-19 10:30:00,48.14,48.17,48.06,48.06,31290.0,47.9244,47.9542,47.8447,47.8447,31290.0
2024-04-19 10:35:00,48.07,48.08,47.98,48.0,32961.0,47.8547,47.8646,47.7651,47.785,32961.0
2024-04-19 10:40:00,47.98,48.05,47.98,48.04,21631.0,47.7651,47.8348,47.7651,47.8248,21631.0
2024-04-19 10:45:00,48.05,48.08,47.93,47.98,82458.0,47.8348,47.8646,47.7153,47.7651,82458.0
2024-04-19 10:50:00,47.99,48.03,47.98,48.03,19664.0,47.775,47.8148,47.7651,47.8148,19664.0
2024-04-19 10:55:00,48.03,48.07,47.98,48.03,15886.0,47.8148,47.8547,47.7651,47.8148,15886.0
2024-04-19 11:00:00,48.03,48.05,47.98,47.99,11849.0,47.8148,47.8348,47.7651,47.775,11849.0
2024-04-19 11:05:00,47.99,48.1,47.96,48.09,12544.0,47.775,47.8845,47.7452,47.8746,12544.0
2024-04-19 11:10:00,48.09,48.09,48.02,48.02,15289.0,47.8746,47.8746,47.8049,47.8049,15289.0
2024-04-19 11:15:00,48.03,48.04,47.99,48.01,25910.0,47.8148,47.8248,47.775,47.7949,25910.0
2024-04-19 11:20:00,48.01,48.02,47.97,47.98,13262.0,47.7949,47.8049,47.7551,47.7651,13262.0
2024-04-19 11:25:00,47.99,48.02,47.98,48.01,13007.0,47.775,47.8049,47.7651,47.7949,13007.0
2024-04-19 11:30:00,47.99,48.02,47.94,47.99,15553.0,47.775,47.8049,47.7252,47.775,15553.0
2024-04-19 11:35:00,48.0,48.06,47.97,48.04,20959.0,47.785,47.8447,47.7551,47.8248,20959.0
2024-04-19 11:40:00,48.05,48.05,47.97,47.99,13867.0,47.8348,47.8348,47.7551,47.775,13867.0
2024-04-19 11:45:00,48.0,48.0,47.91,47.94,7528.0,47.785,47.785,47.6954,47.7252,7528.0
2024-04-19 11:50:00,47.95,47.97,47.9,47.93,6909.0,47.7352,47.7551,47.6854,47.7153,6909.0
2024-04-19 11:55:00,47.91,47.91,47.81,47.82,20190.0,47.6954,47.6954,47.5958,47.6058,20190.0
2024-04-19 12:00:00,47.83,47.87,47.78,47.8,28595.0,47.6157,47.6556,47.566,47.5859,28595.0
2024-04-19 12:05:00,47.8,47.82,47.73,47.8,25436.0,47.5859,47.6058,47.5162,47.5859,25436.0
2024-04-19 12:10:00,47.81,47.85,47.79,47.79,20546.0,47.5958,47.6357,47.5759,47.5759,20546.0
2024-04-19 12:15:00,47.79,47.81,47.76,47.76,10525.0,47.5759,47.5958,47.5461,47.5461,10525.0
2024-04-19 12:20:00,47.77,47.83,47.75,47.78,29376.0,47.556,47.6157,47.5361,47.566,29376.0
2024-04-19 12:25:00,47.78,47.79,47.72,47.73,14630.0,47.566,47.5759,47.5062,47.5162,14630.0
2024-04-19 12:30:00,47.71,47.77,47.68,47.73,22841.0,47.4963,47.556,47.4664,47.5162,22841.0
2024-04-19 12:35:00,47.74,47.78,47.72,47.78,20806.0,47.5261,47.566,47.5062,47.566,20806.0
2024-04-19 12:40:00,47.78,47.85,47.77,47.81,16506.0,47.566,47.6357,47.556,47.5958,16506.0
2024-04-19 12:45:00,47.8,47.84,47.8,47.83,15396.0,47.5859,47.6257,47.5859,47.6157,15396.0
2024-04-19 12:50:00,47.83,47.89,47.82,47.85,17926.0,47.6157,47.6755,47.6058,47.6357,17926.0
2024-04-19 12:55:00,47.86,47.9,47.84,47.89,9449.0,47.6456,47.6854,47.6257,47.6755,9449.0
2024-04-19 13:00:00,47.87,47.96,47.87,47.96,12550.0,47.6556,47.7452,47.6556,47.7452,12550.0
2024-04-19 13:05:00,47.95,48.03,47.93,48.02,12138.0,47.7352,47.8148,47.7153,47.8049,12138.0
2024-04-19 13:10:00,48.01,48.01,47.9,47.93,19308.0,47.7949,47.7949,47.6854,47.7153,19308.0
2024-04-19 13:15:00,47.93,47.97,47.92,47.96,6480.0,47.7153,47.7551,47.7053,47.7452,6480.0
2024-04-19 13:20:00,47.96,47.97,47.93,47.95,11556.0,47.7452,47.7551,47.7153,47.7352,11556.0
2024-04-19 13:25:00,47.93,47.95,47.87,47.88,6512.0,47.7153,47.7352,47.6556,47.6655,6512.0
2024-04-19 13:30:00,47.88,47.91,47.86,47.9,11439.0,47.6655,47.6954,47.6456,47.6854,11439.0
2024-04-19 13:35:00,47.9,47.9,47.85,47.87,10006.0,47.6854,47.6854,47.6357,47.6556,10006.0
2024-04-19 13:40:00,47.88,47.88,47.84,47.86,6613.0,47.6655,47.6655,47.6257,47.6456,6613.0
2024-04-19 13:45:00,47.86,47.9,47.85,47.89,13644.0,47.6456,47.6854,47.6357,47.6755,13644.0
2024-04-19 13:50:00,47.91,47.92,47.9,47.91,16386.0,47.6954,47.7053,47.6854,47.6954,16386.0
2024-04-19 13:55:00,47.92,47.92,47.8,47.83,52489.0,47.7053,47.7053,47.5859,47.6157,52489.0
2024-04-19 14:00:00,47.83,47.83,47.72,47.75,8533.0,47.6157,47.6157,47.5062,47.5361,8533.0
2024-04-19 14:05:00,47.75,47.78,47.69,47.76,15277.0,47.5361,47.566,47.4764,47.5461,15277.0
2024-04-19 14:10:00,47.76,47.76,47.72,47.73,24633.0,47.5461,47.5461,47.5062,47.5162,24633.0
2024-04-19 14:15:00,47.73,47.75,47.7,47.71,11479.0,47.5162,47.5361,47.4863,47.4963,11479.0
2024-04-19 14:20:00,47.71,47.79,47.7,47.76,17703.0,47.4963,47.5759,47.4863,47.5461,17703.0
2024-04-19 14:25:00,47.75,47.76,47.69,47.69,13520.0,47.5361,47.5461,47.4764,47.4764,13520.0
2024-04-19 14:30:00,47.7,47.71,47.66,47.7,21457.0,47.4863,47.4963,47.4465,47.4863,21457.0
2024-04-19 14:35:00,47.7,47.72,47.64,47.66,18631.0,47.4863,47.5062,47.4266,47.4465,18631.0
2024-04-19 14:40:00,47.66,47.67,47.64,47.66,15230.0,47.4465,47.4565,47.4266,47.4465,15230.0
2024-04-19 14:45:00,47.66,47.68,47.61,47.65,15871.0,47.4465,47.4664,47.3967,47.4365,15871.0
2024-04-19 14:50:00,47.65,47.72,47.63,47.7,13448.0,47.4365,47.5062,47.4166,47.4863,13448.0
2024-04-19 14:55:00,47.68,47.74,47.68,47.73,9596.0,47.4664,47.5261,47.4664,47.5162,9596.0
2024-04-19 15:00:00,47.73,47.8,47.72,47.79,15650.0,47.5162,47.5859,47.5062,47.5759,15650.0
2024-04-19 15:05:00,47.79,47.86,47.76,47.86,16460.0,47.5759,47.6456,47.5461,47.6456,16460.0
2024-04-19 15:10:00,47.85,47.88,47.84,47.86,16196.0,47.6357,47.6655,47.6257,47.6456,16196.0
2024-04-19 15:15:00,47.86,47.86,47.82,47.84,12366.0,47.6456,47.6456,47.6058,47.6257,12366.0
2024-04-19 15:20:00,47.85,47.9,47.85,47.88,16972.0,47.6357,47.6854,47.6357,47.6655,16972.0
2024-04-19 15:25:00,47.88,47.92,47.86,47.87,17454.0,47.6655,47.7053,47.6456,47.6556,17454.0
2024-04-19 15:30:00,47.87,47.95,47.86,47.93,20677.0,47.6556,47.7352,47.6456,47.7153,20677.0
2024-04-19 15:35:00,47.93,47.93,47.88,47.91,24601.0,47.7153,47.7153,47.6655,47.6954,24601.0
2024-04-19 15:40:00,47.91,47.91,47.88,47.91,20492.0,47.6954,47.6954,47.6655,47.6954,20492.0
2024-04-19 15:45:00,47.91,47.94,47.88,47.9,29569.0,47.6954,47.7252,47.6655,47.6854,29569.0
2024-04-19 15:50:00,47.9,48.04,47.89,48.0,86487.0,47.6854,47.8248,47.6755,47.785,86487.0
2024-04-19 15:55:00,48.01,48.03,47.98,48.01,176878.0,47.7949,47.8148,47.7651,47.7949,176878.0
2024-04-22 09:30:00,48.47,48.67,48.31,48.45,64319.0,48.2529,48.452,48.0936,48.233,64319.0
2024-04-22 09:35:00,48.45,48.56,48.42,48.53,36597.0,48.233,48.3425,48.2031,48.3126,36597.0
2024-04-22 09:40:00,48.52,48.67,48.48,48.66,31492.0,48.3026,48.452,48.2628,48.442,31492.0
2024-04-22 09:45:00,48.67,48.72,48.51,48.68,57930.0,48.452,48.5018,48.2927,48.4619,57930.0
2024-04-22 09:50:00,48.68,48.77,48.64,48.74,27275.0,48.4619,48.5515,48.4221,48.5217,27275.0
2024-04-22 09:55:00,48.73,48.76,48.68,48.7,17839.0,48.5117,48.5416,48.4619,48.4818,17839.0
2024-04-22 10:00:00,48.72,48.77,48.69,48.73,44575.0,48.5018,48.5515,48.4719,48.5117,44575.0
2024-04-22 10:05:00,48.73,48.81,48.72,48.75,19408.0,48.5117,48.5913,48.5018,48.5316,19408.0
2024-04-22 10:10:00,48.76,48.78,48.7,48.78,17185.0,48.5416,48.5615,48.4818,48.5615,17185.0
2024-04-22 10:15:00,48.79,48.86,48.77,48.82,16977.0,48.5714,48.6411,48.5515,48.6013,16977.0
2024-04-22 10:20:00,48.82,48.86,48.72,48.73,94608.0,48.6013,48.6411,48.5018,48.5117,94608.0
2024-04-22 10:25:00,48.73,48.73,48.64,48.71,23812.0,48.5117,48.5117,48.4221,48.4918,23812.0
2024-04-22 10:30:00,48.7,48.71,48.59,48.59,17614.0,48.4818,48.4918,48.3723,48.3723,17614.0
2024-04-22 10:35:00,48.6,48.68,48.59,48.68,14482.0,48.3823,48.4619,48.3723,48.4619,14482.0
2024-04-22 10:40:00,48.68,48.79,48.67,48.78,30497.0,48.4619,48.5714,48.452,48.5615,30497.0
2024-04-22 10:45:00,48.78,48.88,48.78,48.88,15254.0,48.5615,48.661,48.5615,48.661,15254.0
2024-04-22 10:50:00,48.88,48.93,48.84,48.87,98036.0,48.661,48.7108,48.6212,48.6511,98036.0
2024-04-22 10:55:00,48.87,48.97,48.84,48.93,31605.0,48.6511,48.7506,48.6212,48.7108,31605.0
2024-04-22 11:00:00,48.93,48.99,48.91,48.97,12443.0,48.7108,48.7705,48.6909,48.7506,12443.0
2024-04-22 11:05:00,48.97,48.97,48.89,48.91,20116.0,48.7506,48.7506,48.671,48.6909,20116.0
2024-04-22 11:10:00,48.91,48.92,48.84,48.9,28030.0,48.6909,48.7009,48.6212,48.6809,28030.0
2024-04-22 11:15:00,48.87,48.88,48.81,48.85,9949.0,48.6511,48.661,48.5913,48.6312,9949.0
2024-04-22 11:20:00,48.85,48.86,48.79,48.84,20612.0,48.6312,48.6411,48.5714,48.6212,20612.0
2024-04-22 11:25:00,48.84,48.85,48.81,48.84,15029.0,48.6212,48.6312,48.5913,48.6212,15029.0
2024-04-22 11:30:00,48.84,48.88,48.82,48.88,24028.0,48.6212,48.661,48.6013,48.661,24028.0
2024-04-22 11:35:00,48.89,48.98,48.88,48.96,13953.0,48.671,48.7606,48.661,48.7407,13953.0
2024-04-22 11:40:00,48.95,48.96,48.91,48.95,21748.0,48.7307,48.7407,48.6909,48.7307,21748.0
2024-04-22 11:45:00,48.94,48.98,48.94,48.97,8436.0,48.7208,48.7606,48.7208,48.7506,8436.0
2024-04-22 11:50:00,48.97,49.03,48.96,49.02,17216.0,48.7506,48.8104,48.7407,48.8004,17216.0
2024-04-22 11:55:00,49.02,49.02,48.98,49.02,26370.0,48.8004,48.8004,48.7606,48.8004,26370.0
2024-04-22 12:00:00,49.02,49.03,49.0,49.02,15583.0,48.8004,48.8104,48.7805,48.8004,15583.0
2024-04-22 12:05:00,49.01,49.05,48.99,49.03,24905.0,48.7905,48.8303,48.7705,48.8104,24905.0
2024-04-22 12:10:00,49.03,49.07,49.02,49.04,11479.0,48.8104,48.8502,48.8004,48.8203,11479.0
2024-04-22 12:15:00,49.04,49.05,49.01,49.04,12332.0,48.8203,48.8303,48.7905,48.8203,12332.0
2024-04-22 12:20:00,49.04,49.05,49.01,49.03,11800.0,48.8203,48.8303,48.7905,48.8104,11800.0
2024-04-22 12:25:00,49.03,49.08,49.02,49.05,11165.0,48.8104,48.8601,48.8004,48.8303,11165.0
2024-04-22 12:30:00,49.05,49.05,49.01,49.02,11010.0,48.8303,48.8303,48.7905,48.8004,11010.0
2024-04-22 12:35:00,49.02,49.05,49.0,49.03,8228.0,48.8004,48.8303,48.7805,48.8104,8228.0
2024-04-22 12:40:00,49.03,49.07,49.02,49.07,7819.0,48.8104,48.8502,48.8004,48.8502,7819.0
2024-04-22 12:45:00,49.07,49.14,49.06,49.12,18601.0,48.8502,48.9199,48.8402,48.9,18601.0
2024-04-22 12:50:00,49.12,49.15,49.11,49.15,13853.0,48.9,48.9298,48.89,48.9298,13853.0
2024-04-22 12:55:00,49.15,49.19,49.15,49.18,15895.0,48.9298,48.9696,48.9298,48.9597,15895.0
2024-04-22 13:00:00,49.18,49.2,49.16,49.2,18597.0,48.9597,48.9796,48.9398,48.9796,18597.0
2024-04-22 13:05:00,49.2,49.23,49.2,49.23,16067.0,48.9796,49.0095,48.9796,49.0095,16067.0
2024-04-22 13:10:00,49.23,49.27,49.23,49.27,7680.0,49.0095,49.0493,49.0095,49.0493,7680.0
2024-04-22 13:15:00,49.28,49.28,49.22,49.23,15261.0,49.0592,49.0592,48.9995,49.0095,15261.0
2024-04-22 13:20:00,49.23,49.23,49.17,49.2,6174.0,49.0095,49.0095,48.9497,48.9796,6174.0
2024-04-22 13:25:00,49.2,49.23,49.19,49.23,14289.0,48.9796,49.0095,48.9696,49.0095,14289.0
2024-04-22 13:30:00,49.23,49.26,49.2,49.24,29167.0,49.0095,49.0393,48.9796,49.0194,29167.0
2024-04-22 13:35:00,49.24,49.36,49.23,49.36,46285.0,49.0194,49.1389,49.0095,49.1389,46285.0
2024-04-22 13:40:00,49.36,49.39,49.35,49.39,10528.0,49.1389,49.1688,49.1289,49.1688,10528.0
2024-04-22 13:45:00,49.39,49.41,49.38,49.38,19281.0,49.1688,49.1887,49.1588,49.1588,19281.0
2024-04-22 13:50:00,49.38,49.43,49.38,49.43,17282.0,49.1588,49.2086,49.1588,49.2086,17282.0
2024-04-22 13:55:00,49.44,49.44,49.39,49.4,28050.0,49.2185,49.2185,49.1688,49.1787,28050.0
2024-04-22 14:00:00,49.4,49.4,49.36,49.37,27435.0,49.1787,49.1787,49.1389,49.1488,27435.0
2024-04-22 14:05:00,49.37,49.37,49.28,49.29,16982.0,49.1488,49.1488,49.0592,49.0692,16982.0
2024-04-22 14:10:00,49.28,49.34,49.27,49.33,17466.0,49.0592,49.119,49.0493,49.109,17466.0
2024-04-22 14:15:00,49.32,49.37,49.31,49.33,17767.0,49.0991,49.1488,49.0891,49.109,17767.0
2024-04-22 14:20:00,49.33,49.34,49.31,49.34,7877.0,49.109,49.119,49.0891,49.119,7877.0
2024-04-22 14:25:00,49.34,49.35,49.29,49.3,21523.0,49.119,49.1289,49.0692,49.0792,21523.0
2024-04-22 14:30:00,49.3,49.34,49.29,49.34,39250.0,49.0792,49.119,49.0692,49.119,39250.0
2024-04-22 14:35:00,49.34,49.42,49.33,49.39,33786.0,49.119,49.1986,49.109,49.1688,33786.0
2024-04-22 14:40:00,49.38,49.38,49.32,49.35,16372.0,49.1588,49.1588,49.0991,49.1289,16372.0
2024-04-22 14:45:00,49.35,49.37,49.33,49.35,18381.0,49.1289,49.1488,49.109,49.1289,18381.0
2024-04-22 14:50:00,49.35,49.37,49.31,49.34,22855.0,49.1289,49.1488,49.0891,49.119,22855.0
2024-04-22 14:55:00,49.35,49.41,49.34,49.38,24718.0,49.1289,49.1887,49.119,49.1588,24718.0
2024-04-22 15:00:00,49.38,49.45,49.36,49.41,22446.0,49.1588,49.2285,49.1389,49.1887,22446.0
2024-04-22 15:05:00,49.42,49.42,49.38,49.39,26243.0,49.1986,49.1986,49.1588,49.1688,26243.0
2024-04-22 15:10:00,49.38,49.43,49.36,49.43,30148.0,49.1588,49.2086,49.1389,49.2086,30148.0
2024-04-22 15:15:00,49.43,49.44,49.39,49.4,25712.0,49.2086,49.2185,49.1688,49.1787,25712.0
2024-04-22 15:20:00,49.41,49.41,49.34,49.34,21964.0,49.1887,49.1887,49.119,49.119,21964.0
2024-04-22 15:25:00,49.34,49.35,49.31,49.34,16000.0,49.119,49.1289,49.0891,49.119,16000.0
2024-04-22 15:30:00,49.33,49.34,49.29,49.3,37203.0,49.109,49.119,49.0692,49.0792,37203.0
2024-04-22 15:35:00,49.29,49.34,49.27,49.32,43683.0,49.0692,49.119,49.0493,49.0991,43683.0
2024-04-22 15:40:00,49.32,49.36,49.31,49.34,37725.0,49.0991,49.1389,49.0891,49.119,37725.0
2024-04-22 15:45:00,49.35,49.38,49.33,49.38,38111.0,49.1289,49.1588,49.109,49.1588,38111.0
2024-04-22 15:50:00,49.38,49.38,49.22,49.25,142138.0,49.1588,49.1588,48.9995,49.0294,142138.0
2024-04-22 15:55:00,49.3,49.36,49.24,49.36,221574.0,49.0792,49.1389,49.0194,49.1389,221574.0
2024-04-23 09:30:00,50.0,50.28,49.82,50.11,213167.0,49.776,50.0548,49.5968,49.8855,213167.0
2024-04-23 09:35:00,50.09,50.1,49.82,50.08,49445.0,49.8656,49.8756,49.5968,49.8557,49445.0
2024-04-23 09:40:00,50.09,50.27,50.08,50.27,37330.0,49.8656,50.0448,49.8557,50.0448,37330.0
2024-04-23 09:45:00,50.26,50.34,50.2,50.31,54065.0,50.0349,50.1145,49.9751,50.0846,54065.0
2024-04-23 09:50:00,50.33,50.33,50.06,50.13,76355.0,50.1045,50.1045,49.8358,49.9054,76355.0
2024-04-23 09:55:00,50.12,50.16,50.03,50.03,28775.0,49.8955,49.9353,49.8059,49.8059,28775.0
2024-04-23 10:00:00,50.01,50.01,49.9,49.96,21306.0,49.786,49.786,49.6765,49.7362,21306.0
2024-04-23 10:05:00,49.98,50.06,49.94,50.04,91562.0,49.7561,49.8358,49.7163,49.8158,91562.0
2024-04-23 10:10:00,50.03,50.19,50.01,50.13,36326.0,49.8059,49.9652,49.786,49.9054,36326.0
2024-04-23 10:15:00,50.13,50.23,50.11,50.22,19949.0,49.9054,50.005,49.8855,49.995,19949.0
2024-04-23 10:20:00,50.22,50.27,50.2,50.26,58149.0,49.995,50.0448,49.9751,50.0349,58149.0
2024-04-23 10:25:00,50.25,50.44,50.25,50.39,83910.0,50.0249,50.214,50.0249,50.1643,83910.0
2024-04-23 10:30:00,50.39,50.39,50.28,50.31,30794.0,50.1643,50.1643,50.0548,50.0846,30794.0
2024-04-23 10:35:00,50.3,50.31,50.16,50.21,13041.0,50.0747,50.0846,49.9353,49.9851,13041.0
2024-04-23 10:40:00,50.21,50.22,50.1,50.13,28855.0,49.9851,49.995,49.8756,49.9054,28855.0
2024-04-23 10:45:00,50.1,50.18,50.1,50.15,25979.0,49.8756,49.9552,49.8756,49.9253,25979.0
2024-04-23 10:50:00,50.16,50.17,50.13,50.14,6532.0,49.9353,49.9453,49.9054,49.9154,6532.0
2024-04-23 10:55:00,50.13,50.16,50.11,50.14,10250.0,49.9054,49.9353,49.8855,49.9154,10250.0
2024-04-23 11:00:00,50.15,50.15,50.09,50.13,9137.0,49.9253,49.9253,49.8656,49.9054,9137.0
2024-04-23 11:05:00,50.12,50.15,50.09,50.1,13387.0,49.8955,49.9253,49.8656,49.8756,13387.0
2024-04-23 11:10:00,50.11,50.14,50.1,50.12,9718.0,49.8855,49.9154,49.8756,49.8955,9718.0
2024-04-23 11:15:00,50.12,50.12,50.04,50.05,8131.0,49.8955,49.8955,49.8158,49.8258,8131.0
2024-04-23 11:20:00,50.04,50.09,50.03,50.06,7323.0,49.8158,49.8656,49.8059,49.8358,7323.0
2024-04-23 11:25:00,50.06,50.12,50.05,50.12,21764.0,49.8358,49.8955,49.8258,49.8955,21764.0
2024-04-23 11:30:00,50.11,50.19,50.08,50.09,55734.0,49.8855,49.9652,49.8557,49.8656,55734.0
2024-04-23 11:35:00,50.08,50.11,50.08,50.11,7581.0,49.8557,49.8855,49.8557,49.8855,7581.0
2024-04-23 11:40:00,50.1,50.14,50.07,50.13,6562.0,49.8756,49.9154,49.8457,49.9054,6562.0
2024-04-23 11:45:00,50.13,50.2,50.12,50.19,7086.0,49.9054,49.9751,49.8955,49.9652,7086.0
2024-04-23 11:50:00,50.19,50.24,50.17,50.24,8827.0,49.9652,50.0149,49.9453,50.0149,8827.0
2024-04-23 11:55:00,50.24,50.24,50.18,50.19,9678.0,50.0149,50.0149,49.9552,49.9652,9678.0
2024-04-23 12:00:00,50.2,50.2,50.15,50.2,7472.0,49.9751,49.9751,49.9253,49.9751,7472.0
2024-04-23 12:05:00,50.2,50.21,50.16,50.16,12739.0,49.9751,49.9851,49.9353,49.9353,12739.0
2024-04-23 12:10:00,50.17,50.2,50.15,50.2,8527.0,49.9453,49.9751,49.9253,49.9751,8527.0
2024-04-23 12:15:00,50.2,50.25,50.19,50.23,10726.0,49.9751,50.0249,49.9652,50.005,10726.0
2024-04-23 12:20:00,50.23,50.25,50.22,50.25,9965.0,50.005,50.0249,49.995,50.0249,9965.0
2024-04-23 12:25:00,50.25,50.27,50.23,50.26,45275.0,50.0249,50.0448,50.005,50.0349,45275.0
2024-04-23 12:30:00,50.26,50.27,50.18,50.19,34855.0,50.0349,50.0448,49.9552,49.9652,34855.0
2024-04-23 12:35:00,50.18,50.23,50.18,50.23,12109.0,49.9552,50.005,49.9552,50.005,12109.0
2024-04-23 12:40:00,50.23,50.32,50.23,50.32,7795.0,50.005,50.0946,50.005,50.0946,7795.0
2024-04-23 12:45:00,50.32,50.37,50.31,50.36,22596.0,50.0946,50.1444,50.0846,50.1344,22596.0
2024-04-23 12:50:00,50.35,50.36,50.31,50.32,13391.0,50.1245,50.1344,50.0846,50.0946,13391.0
2024-04-23 12:55:00,50.33,50.42,50.32,50.4,41956.0,50.1045,50.1941,50.0946,50.1742,41956.0
2024-04-23 13:00:00,50.4,50.41,50.33,50.4,22396.0,50.1742,50.1842,50.1045,50.1742,22396.0
2024-04-23 13:05:00,50.4,50.41,50.38,50.4,14817.0,50.1742,50.1842,50.1543,50.1742,14817.0
2024-04-23 13:10:00,50.4,50.43,50.38,50.38,20836.0,50.1742,50.2041,50.1543,50.1543,20836.0
2024-04-23 13:15:00,50.38,50.42,50.34,50.41,21322.0,50.1543,50.1941,50.1145,50.1842,21322.0
2024-04-23 13:20:00,50.41,50.48,50.41,50.43,28187.0,50.1842,50.2539,50.1842,50.2041,28187.0
2024-04-23 13:25:00,50.44,50.46,50.38,50.44,19688.0,50.214,50.234,50.1543,50.214,19688.0
2024-04-23 13:30:00,50.44,50.46,50.42,50.44,14986.0,50.214,50.234,50.1941,50.214,14986.0
2024-04-23 13:35:00,50.44,50.44,50.37,50.37,18978.0,50.214,50.214,50.1444,50.1444,18978.0
2024-04-23 13:40:00,50.39,50.4,50.35,50.39,19291.0,50.1643,50.1742,50.1245,50.1643,19291.0
2024-04-23 13:45:00,50.39,50.4,50.36,50.37,13182.0,50.1643,50.1742,50.1344,50.1444,13182.0
2024-04-23 13:50:00,50.36,50.45,50.36,50.41,43707.0,50.1344,50.224,50.1344,50.1842,43707.0
2024-04-23 13:55:00,50.41,50.5,50.36,50.5,66614.0,50.1842,50.2738,50.1344,50.2738,66614.0
2024-04-23 14:00:00,50.49,50.55,50.49,50.54,38863.0,50.2638,50.3236,50.2638,50.3136,38863.0
2024-04-23 14:05:00,50.53,50.58,50.51,50.57,13753.0,50.3036,50.3534,50.2837,50.3435,13753.0
2024-04-23 14:10:00,50.56,50.57,50.5,50.54,8744.0,50.3335,50.3435,50.2738,50.3136,8744.0
2024-04-23 14:15:00,50.53,50.57,50.53,50.55,20055.0,50.3036,50.3435,50.3036,50.3236,20055.0
2024-04-23 14:20:00,50.56,50.6,50.55,50.55,7940.0,50.3335,50.3733,50.3236,50.3236,7940.0
2024-04-23 14:25:00,50.56,50.58,50.53,50.55,7725.0,50.3335,50.3534,50.3036,50.3236,7725.0
2024-04-23 14:30:00,50.55,50.56,50.51,50.51,10110.0,50.3236,50.3335,50.2837,50.2837,10110.0
2024-04-23 14:35:00,50.51,50.58,50.49,50.55,20777.0,50.2837,50.3534,50.2638,50.3236,20777.0
2024-04-23 14:40:00,50.56,50.57,50.54,50.56,22172.0,50.3335,50.3435,50.3136,50.3335,22172.0
2024-04-23 14:45:00,50.55,50.57,50.52,50.53,13434.0,50.3236,50.3435,50.2937,50.3036,13434.0
2024-04-23 14:50:00,50.54,50.54,50.47,50.48,12677.0,50.3136,50.3136,50.2439,50.2539,12677.0
2024-04-23 14:55:00,50.48,50.49,50.45,50.48,11427.0,50.2539,50.2638,50.224,50.2539,11427.0
2024-04-23 15:00:00,50.47,50.48,50.44,50.46,25434.0,50.2439,50.2539,50.214,50.234,25434.0
2024-04-23 15:05:00,50.46,50.52,50.46,50.49,9069.0,50.234,50.2937,50.234,50.2638,9069.0
2024-04-23 15:10:00,50.49,50.52,50.47,50.52,13123.0,50.2638,50.2937,50.2439,50.2937,13123.0
2024-04-23 15:15:00,50.52,50.55,50.52,50.54,16936.0,50.2937,50.3236,50.2937,50.3136,16936.0
2024-04-23 15:20:00,50.53,50.54,50.49,50.49,12736.0,50.3036,50.3136,50.2638,50.2638,12736.0
2024-04-23 15:25:00,50.5,50.55,50.49,50.54,20522.0,50.2738,50.3236,50.2638,50.3136,20522.0
2024-04-23 15:30:00,50.54,50.55,50.5,50.51,29182.0,50.3136,50.3236,50.2738,50.2837,29182.0
2024-04-23 15:35:00,50.5,50.54,50.48,50.53,27357.0,50.2738,50.3136,50.2539,50.3036,27357.0
2024-04-23 15:40:00,50.54,50.55,50.5,50.51,33681.0,50.3136,50.3236,50.2738,50.2837,33681.0
2024-04-23 15:45:00,50.51,50.52,50.48,50.5,41362.0,50.2837,50.2937,50.2539,50.2738,41362.0
2024-04-23 15:50:00,50.49,50.56,50.45,50.48,118072.0,50.2638,50.3335,50.224,50.2539,118072.0
2024-04-23 15:55:00,50.49,50.51,50.41,50.49,150048.0,50.2638,50.2837,50.1842,50.2638,150048.0
2024-04-24 09:30:00,50.8,51.26,50.74,50.75,132026.0,50.5724,51.0304,50.5127,50.5227,132026.0
2024-04-24 09:35:00,50.73,50.9,50.68,50.74,207638.0,50.5027,50.672,50.453,50.5127,207638.0
2024-04-24 09:40:00,50.75,50.86,50.71,50.74,60717.0,50.5227,50.6322,50.4828,50.5127,60717.0
2024-04-24 09:45:00,50.75,50.83,50.66,50.76,174506.0,50.5227,50.6023,50.4331,50.5326,174506.0
2024-04-24 09:50:00,50.73,50.85,50.62,50.66,90620.0,50.5027,50.6222,50.3932,50.4331,90620.0
2024-04-24 09:55:00,50.66,50.7,50.44,50.44,28261.0,50.4331,50.4729,50.214,50.214,28261.0
2024-04-24 10:00:00,50.43,50.52,50.3,50.48,55275.0,50.2041,50.2937,50.0747,50.2539,55275.0
2024-04-24 10:05:00,50.48,50.53,50.42,50.51,20597.0,50.2539,50.3036,50.1941,50.2837,20597.0
2024-04-24 10:10:00,50.5,50.62,50.47,50.55,20770.0,50.2738,50.3932,50.2439,50.3236,20770.0
2024-04-24 10:15:00,50.55,50.74,50.52,50.73,18400.0,50.3236,50.5127,50.2937,50.5027,18400.0
2024-04-24 10:20:00,50.73,50.74,50.62,50.63,14641.0,50.5027,50.5127,50.3932,50.4032,14641.0
2024-04-24 10:25:00,50.63,50.81,50.63,50.78,20214.0,50.4032,50.5824,50.4032,50.5525,20214.0
2024-04-24 10:30:00,50.78,50.83,50.74,50.82,14075.0,50.5525,50.6023,50.5127,50.5923,14075.0
2024-04-24 10:35:00,50.82,50.82,50.73,50.76,12304.0,50.5923,50.5923,50.5027,50.5326,12304.0
2024-04-24 10:40:00,50.75,50.76,50.68,50.73,13258.0,50.5227,50.5326,50.453,50.5027,13258.0
2024-04-24 10:45:00,50.71,50.73,50.68,50.71,7698.0,50.4828,50.5027,50.453,50.4828,7698.0
2024-04-24 10:50:00,50.71,50.77,50.65,50.68,26390.0,50.4828,50.5426,50.4231,50.453,26390.0
2024-04-24 10:55:00,50.68,50.72,50.64,50.65,10359.0,50.453,50.4928,50.4132,50.4231,10359.0
2024-04-24 11:00:00,50.65,50.68,50.56,50.57,25129.0,50.4231,50.453,50.3335,50.3435,25129.0
2024-04-24 11:05:00,50.57,50.6,50.54,50.58,11169.0,50.3435,50.3733,50.3136,50.3534,11169.0
2024-04-24 11:10:00,50.58,50.59,50.52,50.52,8242.0,50.3534,50.3634,50.2937,50.2937,8242.0
2024-04-24 11:15:00,50.52,50.54,50.49,50.5,12046.0,50.2937,50.3136,50.2638,50.2738,12046.0
2024-04-24 11:20:00,50.49,50.49,50.44,50.46,9373.0,50.2638,50.2638,50.214,50.234,9373.0
2024-04-24 11:25:00,50.47,50.57,50.46,50.56,14644.0,50.2439,50.3435,50.234,50.3335,14644.0
2024-04-24 11:30:00,50.56,50.62,50.55,50.62,7151.0,50.3335,50.3932,50.3236,50.3932,7151.0
2024-04-24 11:35:00,50.61,50.61,50.58,50.59,8555.0,50.3833,50.3833,50.3534,50.3634,8555.0
2024-04-24 11:40:00,50.6,50.61,50.51,50.52,6820.0,50.3733,50.3833,50.2837,50.2937,6820.0
2024-04-24 11:45:00,50.51,50.51,50.45,50.47,10226.0,50.2837,50.2837,50.224,50.2439,10226.0
2024-04-24 11:50:00,50.46,50.48,50.42,50.47,7220.0,50.234,50.2539,50.1941,50.2439,7220.0
2024-04-24 11:55:00,50.47,50.52,50.46,50.49,7475.0,50.2439,50.2937,50.234,50.2638,7475.0
2024-04-24 12:00:00,50.47,50.5,50.46,50.47,6477.0,50.2439,50.2738,50.234,50.2439,6477.0
2024-04-24 12:05:00,50.46,50.49,50.46,50.48,3768.0,50.234,50.2638,50.234,50.2539,3768.0
2024-04-24 12:10:00,50.48,50.48,50.4,50.42,10535.0,50.2539,50.2539,50.1742,50.1941,10535.0
2024-04-24 12:15:00,50.43,50.49,50.4,50.49,10532.0,50.2041,50.2638,50.1742,50.2638,10532.0
2024-04-24 12:20:00,50.48,50.5,50.46,50.5,6139.0,50.2539,50.2738,50.234,50.2738,6139.0
2024-04-24 12:25:00,50.51,50.52,50.49,50.49,9618.0,50.2837,50.2937,50.2638,50.2638,9618.0
2024-04-24 12:30:00,50.48,50.49,50.45,50.46,7480.0,50.2539,50.2638,50.224,50.234,7480.0
2024-04-24 12:35:00,50.46,50.48,50.45,50.46,9029.0,50.234,50.2539,50.224,50.234,9029.0
2024-04-24 12:40:00,50.46,50.49,50.44,50.46,7847.0,50.234,50.2638,50.214,50.234,7847.0
2024-04-24 12:45:00,50.46,50.47,50.33,50.39,27417.0,50.234,50.2439,50.1045,50.1643,27417.0
2024-04-24 12:50:00,50.39,50.43,50.38,50.4,11058.0,50.1643,50.2041,50.1543,50.1742,11058.0
2024-04-24 12:55:00,50.4,50.44,50.39,50.42,8398.0,50.1742,50.214,50.1643,50.1941,8398.0
2024-04-24 13:00:00,50.42,50.43,50.37,50.38,8265.0,50.1941,50.2041,50.1444,50.1543,8265.0
2024-04-24 13:05:00,50.37,50.43,50.37,50.41,7737.0,50.1444,50.2041,50.1444,50.1842,7737.0
2024-04-24 13:10:00,50.41,50.42,50.39,50.4,6942.0,50.1842,50.1941,50.1643,50.1742,6942.0
2024-04-24 13:15:00,50.39,50.43,50.38,50.4,13470.0,50.1643,50.2041,50.1543,50.1742,13470.0
2024-04-24 13:20:00,50.39,50.43,50.38,50.43,5678.0,50.1643,50.2041,50.1543,50.2041,5678.0
2024-04-24 13:25:00,50.42,50.45,50.41,50.44,13904.0,50.1941,50.224,50.1842,50.214,13904.0
2024-04-24 13:30:00,50.44,50.47,50.43,50.46,10931.0,50.214,50.2439,50.2041,50.234,10931.0
2024-04-24 13:35:00,50.46,50.48,50.4,50.41,39858.0,50.234,50.2539,50.1742,50.1842,39858.0
2024-04-24 13:40:00,50.42,50.43,50.4,50.41,9893.0,50.1941,50.2041,50.1742,50.1842,9893.0
2024-04-24 13:45:00,50.41,50.42,50.39,50.41,12642.0,50.1842,50.1941,50.1643,50.1842,12642.0
2024-04-24 13:50:00,50.4,50.43,50.36,50.39,17155.0,50.1742,50.2041,50.1344,50.1643,17155.0
2024-04-24 13:55:00,50.39,50.43,50.39,50.41,14751.0,50.1643,50.2041,50.1643,50.1842,14751.0
2024-04-24 14:00:00,50.4,50.4,50.37,50.4,9697.0,50.1742,50.1742,50.1444,50.1742,9697.0
2024-04-24 14:05:00,50.39,50.39,50.33,50.37,11743.0,50.1643,50.1643,50.1045,50.1444,11743.0
2024-04-24 14:10:00,50.37,50.37,50.31,50.32,9104.0,50.1444,50.1444,50.0846,50.0946,9104.0
2024-04-24 14:15:00,50.32,50.35,50.31,50.34,10418.0,50.0946,50.1245,50.0846,50.1145,10418.0
2024-04-24 14:20:00,50.34,50.41,50.31,50.4,30128.0,50.1145,50.1842,50.0846,50.1742,30128.0
2024-04-24 14:25:00,50.4,50.47,50.39,50.41,13330.0,50.1742,50.2439,50.1643,50.1842,13330.0
2024-04-24 14:30:00,50.41,50.43,50.38,50.4,14589.0,50.1842,50.2041,50.1543,50.1742,14589.0
2024-04-24 14:35:00,50.41,50.45,50.4,50.45,8534.0,50.1842,50.224,50.1742,50.224,8534.0
2024-04-24 14:40:00,50.44,50.5,50.4,50.5,15614.0,50.214,50.2738,50.1742,50.2738,15614.0
2024-04-24 14:45:00,50.49,50.53,50.48,50.5,18362.0,50.2638,50.3036,50.2539,50.2738,18362.0
2024-04-24 14:50:00,50.51,50.54,50.48,50.5,14825.0,50.2837,50.3136,50.2539,50.2738,14825.0
2024-04-24 14:55:00,50.51,50.55,50.5,50.54,19008.0,50.2837,50.3236,50.2738,50.3136,19008.0
2024-04-24 15:00:00,50.53,50.53,50.5,50.52,12712.0,50.3036,50.3036,50.2738,50.2937,12712.0
2024-04-24 15:05:00,50.52,50.54,50.5,50.54,10812.0,50.2937,50.3136,50.2738,50.3136,10812.0
2024-04-24 15:10:00,50.53,50.58,50.53,50.58,11028.0,50.3036,50.3534,50.3036,50.3534,11028.0
2024-04-24 15:15:00,50.57,50.63,50.56,50.62,15413.0,50.3435,50.4032,50.3335,50.3932,15413.0
2024-04-24 15:20:00,50.61,50.62,50.56,50.58,30371.0,50.3833,50.3932,50.3335,50.3534,30371.0
2024-04-24 15:25:00,50.59,50.6,50.55,50.55,19745.0,50.3634,50.3733,50.3236,50.3236,19745.0
2024-04-24 15:30:00,50.55,50.58,50.54,50.57,17259.0,50.3236,50.3534,50.3136,50.3435,17259.0
2024-04-24 15:35:00,50.57,50.59,50.56,50.59,20459.0,50.3435,50.3634,50.3335,50.3634,20459.0
2024-04-24 15:40:00,50.58,50.58,50.54,50.56,22637.0,50.3534,50.3534,50.3136,50.3335,22637.0
2024-04-24 15:45:00,50.55,50.57,50.53,50.55,34949.0,50.3236,50.3435,50.3036,50.3236,34949.0
2024-04-24 15:50:00,50.55,50.56,50.45,50.49,125795.0,50.3236,50.3335,50.224,50.2638,125795.0
2024-04-24 15:55:00,50.5,50.61,50.49,50.61,185141.0,50.2738,50.3833,50.2638,50.3833,185141.0
2024-04-25 09:30:00,49.92,50.3,49.86,50.07,54298.0,49.6964,50.0747,49.6366,49.8457,54298.0
2024-04-25 09:35:00,50.08,50.08,49.82,49.92,16897.0,49.8557,49.8557,49.5968,49.6964,16897.0
2024-04-25 09:40:00,49.9,50.01,49.77,50.01,35014.0,49.6765,49.786,49.547,49.786,35014.0
2024-04-25 09:45:00,50.01,50.02,49.86,49.89,18332.0,49.786,49.7959,49.6366,49.6665,18332.0
2024-04-25 09:50:00,49.88,49.94,49.81,49.89,8841.0,49.6566,49.7163,49.5869,49.6665,8841.0
2024-04-25 09:55:00,49.89,49.92,49.84,49.84,16442.0,49.6665,49.6964,49.6167,49.6167,16442.0
2024-04-25 10:00:00,49.8,49.83,49.72,49.83,16479.0,49.5769,49.6068,49.4973,49.6068,16479.0
2024-04-25 10:05:00,49.83,49.98,49.82,49.98,30661.0,49.6068,49.7561,49.5968,49.7561,30661.0
2024-04-25 10:10:00,49.97,50.03,49.93,49.98,22291.0,49.7462,49.8059,49.7063,49.7561,22291.0
2024-04-25 10:15:00,49.98,50.02,49.93,49.94,32757.0,49.7561,49.7959,49.7063,49.7163,32757.0
2024-04-25 10:20:00,49.94,49.96,49.87,49.89,14706.0,49.7163,49.7362,49.6466,49.6665,14706.0
2024-04-25 10:25:00,49.89,49.89,49.83,49.86,16198.0,49.6665,49.6665,49.6068,49.6366,16198.0
2024-04-25 10:30:00,49.85,49.86,49.65,49.67,13605.0,49.6267,49.6366,49.4276,49.4475,13605.0
2024-04-25 10:35:00,49.66,49.82,49.64,49.8,23519.0,49.4375,49.5968,49.4176,49.5769,23519.0
2024-04-25 10:40:00,49.8,49.87,49.76,49.86,30384.0,49.5769,49.6466,49.5371,49.6366,30384.0
2024-04-25 10:45:00,49.87,49.92,49.81,49.82,8102.0,49.6466,49.6964,49.5869,49.5968,8102.0
2024-04-25 10:50:00,49.82,49.89,49.81,49.83,17949.0,49.5968,49.6665,49.5869,49.6068,17949.0
2024-04-25 10:55:00,49.82,49.82,49.79,49.8,6523.0,49.5968,49.5968,49.567,49.5769,6523.0
2024-04-25 11:00:00,49.81,49.87,49.77,49.8,19749.0,49.5869,49.6466,49.547,49.5769,19749.0
2024-04-25 11:05:00,49.81,49.83,49.79,49.83,6997.0,49.5869,49.6068,49.567,49.6068,6997.0
2024-04-25 11:10:00,49.84,49.85,49.82,49.83,7755.0,49.6167,49.6267,49.5968,49.6068,7755.0
2024-04-25 11:15:00,49.83,49.87,49.81,49.86,11509.0,49.6068,49.6466,49.5869,49.6366,11509.0
2024-04-25 11:20:00,49.85,49.93,49.79,49.93,44534.0,49.6267,49.7063,49.567,49.7063,44534.0
2024-04-25 11:25:00,49.93,50.06,49.89,50.02,43760.0,49.7063,49.8358,49.6665,49.7959,43760.0
2024-04-25 11:30:00,50.02,50.05,50.0,50.01,11812.0,49.7959,49.8258,49.776,49.786,11812.0
2024-04-25 11:35:00,50.0,50.05,50.0,50.05,10620.0,49.776,49.8258,49.776,49.8258,10620.0
2024-04-25 11:40:00,50.05,50.05,49.98,49.98,35952.0,49.8258,49.8258,49.7561,49.7561,35952.0
2024-04-25 11:45:00,49.97,50.0,49.93,49.94,36410.0,49.7462,49.776,49.7063,49.7163,36410.0
2024-04-25 11:50:00,49.93,49.97,49.91,49.96,49348.0,49.7063,49.7462,49.6864,49.7362,49348.0
2024-04-25 11:55:00,49.96,50.02,49.95,50.0,38668.0,49.7362,49.7959,49.7262,49.776,38668.0
2024-04-25 12:00:00,49.99,50.12,49.97,50.05,16739.0,49.7661,49.8955,49.7462,49.8258,16739.0
2024-04-25 12:05:00,50.05,50.07,50.01,50.06,11805.0,49.8258,49.8457,49.786,49.8358,11805.0
2024-04-25 12:10:00,50.06,50.07,50.02,50.07,10950.0,49.8358,49.8457,49.7959,49.8457,10950.0
2024-04-25 12:15:00,50.06,50.09,50.04,50.07,14107.0,49.8358,49.8656,49.8158,49.8457,14107.0
2024-04-25 12:20:00,50.06,50.09,50.05,50.08,28406.0,49.8358,49.8656,49.8258,49.8557,28406.0
2024-04-25 12:25:00,50.07,50.08,50.0,50.03,28559.0,49.8457,49.8557,49.776,49.8059,28559.0
2024-04-25 12:30:00,50.03,50.03,49.92,49.93,18387.0,49.8059,49.8059,49.6964,49.7063,18387.0
2024-04-25 12:35:00,49.94,49.98,49.93,49.97,11507.0,49.7163,49.7561,49.7063,49.7462,11507.0
2024-04-25 12:40:00,49.95,49.98,49.92,49.96,14332.0,49.7262,49.7561,49.6964,49.7362,14332.0
2024-04-25 12:45:00,49.95,49.98,49.94,49.97,8316.0,49.7262,49.7561,49.7163,49.7462,8316.0
2024-04-25 12:50:00,49.98,50.02,49.97,49.97,9978.0,49.7561,49.7959,49.7462,49.7462,9978.0
2024-04-25 12:55:00,49.98,50.02,49.95,49.97,11595.0,49.7561,49.7959,49.7262,49.7462,11595.0
2024-04-25 13:00:00,49.97,49.97,49.92,49.93,10036.0,49.7462,49.7462,49.6964,49.7063,10036.0
2024-04-25 13:05:00,49.93,49.93,49.84,49.87,9785.0,49.7063,49.7063,49.6167,49.6466,9785.0
2024-04-25 13:10:00,49.88,49.88,49.82,49.84,11646.0,49.6566,49.6566,49.5968,49.6167,11646.0
2024-04-25 13:15:00,49.85,49.87,49.83,49.83,8746.0,49.6267,49.6466,49.6068,49.6068,8746.0
2024-04-25 13:20:00,49.83,49.84,49.81,49.83,9653.0,49.6068,49.6167,49.5869,49.6068,9653.0
2024-04-25 13:25:00,49.83,49.87,49.82,49.84,13358.0,49.6068,49.6466,49.5968,49.6167,13358.0
2024-04-25 13:30:00,49.84,49.85,49.84,49.84,6364.0,49.6167,49.6267,49.6167,49.6167,6364.0
2024-04-25 13:35:00,49.84,50.01,49.83,50.01,13631.0,49.6167,49.786,49.6068,49.786,13631.0
2024-04-25 13:40:00,50.04,50.04,50.0,50.04,12903.0,49.8158,49.8158,49.776,49.8158,12903.0
2024-04-25 13:45:00,50.04,50.09,50.02,50.06,9595.0,49.8158,49.8656,49.7959,49.8358,9595.0
2024-04-25 13:50:00,50.05,50.13,50.05,50.12,7917.0,49.8258,49.9054,49.8258,49.8955,7917.0
2024-04-25 13:55:00,50.11,50.14,50.11,50.14,8458.0,49.8855,49.9154,49.8855,49.9154,8458.0
2024-04-25 14:00:00,50.13,50.15,50.1,50.15,20001.0,49.9054,49.9253,49.8756,49.9253,20001.0
2024-04-25 14:05:00,50.14,50.25,50.13,50.24,16953.0,49.9154,50.0249,49.9054,50.0149,16953.0
2024-04-25 14:10:00,50.25,50.26,50.2,50.22,25763.0,50.0249,50.0349,49.9751,49.995,25763.0
2024-04-25 14:15:00,50.22,50.24,50.19,50.22,13648.0,49.995,50.0149,49.9652,49.995,13648.0
2024-04-25 14:20:00,50.21,50.28,50.2,50.23,23052.0,49.9851,50.0548,49.9751,50.005,23052.0
2024-04-25 14:25:00,50.23,50.25,50.18,50.2,19551.0,50.005,50.0249,49.9552,49.9751,19551.0
2024-04-25 14:30:00,50.2,50.23,50.18,50.21,13016.0,49.9751,50.005,49.9552,49.9851,13016.0
2024-04-25 14:35:00,50.21,50.23,50.18,50.2,11654.0,49.9851,50.005,49.9552,49.9751,11654.0
2024-04-25 14:40:00,50.2,50.22,50.18,50.19,8853.0,49.9751,49.995,49.9552,49.9652,8853.0
2024-04-25 14:45:00,50.2,50.21,50.18,50.2,11410.0,49.9751,49.9851,49.9552,49.9751,11410.0
2024-04-25 14:50:00,50.2,50.22,50.19,50.2,11138.0,49.9751,49.995,49.9652,49.9751,11138.0
2024-04-25 14:55:00,50.21,50.22,50.18,50.21,22403.0,49.9851,49.995,49.9552,49.9851,22403.0
2024-04-25 15:00:00,50.22,50.29,50.19,50.27,42840.0,49.995,50.0647,49.9652,50.0448,42840.0
2024-04-25 15:05:00,50.27,50.33,50.25,50.3,14771.0,50.0448,50.1045,50.0249,50.0747,14771.0
2024-04-25 15:10:00,50.3,50.34,50.29,50.3,18118.0,50.0747,50.1145,50.0647,50.0747,18118.0
2024-04-25 15:15:00,50.3,50.34,50.29,50.33,17884.0,50.0747,50.1145,50.0647,50.1045,17884.0
2024-04-25 15:20:00,50.33,50.33,50.25,50.3,74494.0,50.1045,50.1045,50.0249,50.0747,74494.0
2024-04-25 15:25:00,50.31,50.39,50.3,50.39,40882.0,50.0846,50.1643,50.0747,50.1643,40882.0
2024-04-25 15:30:00,50.39,50.39,50.31,50.34,25883.0,50.1643,50.1643,50.0846,50.1145,25883.0
2024-04-25 15:35:00,50.34,50.35,50.3,50.32,65145.0,50.1145,50.1245,50.0747,50.0946,65145.0
2024-04-25 15:40:00,50.32,50.36,50.27,50.35,48137.0,50.0946,50.1344,50.0448,50.1245,48137.0
2024-04-25 15:45:00,50.34,50.35,50.3,50.33,29006.0,50.1145,50.1245,50.0747,50.1045,29006.0
2024-04-25 15:50:00,50.33,50.38,50.31,50.38,91090.0,50.1045,50.1543,50.0846,50.1543,91090.0
2024-04-25 15:55:00,50.39,50.44,50.34,50.43,170065.0,50.1643,50.214,50.1145,50.2041,170065.0
2024-04-26 09:30:00,51.76,51.89,51.39,51.41,264729.0,51.5281,51.6576,51.1598,51.1797,264729.0
2024-04-26 09:35:00,51.42,51.84,51.39,51.72,176205.0,51.1897,51.6078,51.1598,51.4883,176205.0
2024-04-26 09:40:00,51.73,51.73,51.19,51.3,95451.0,51.4983,51.4983,50.9607,51.0702,95451.0
2024-04-26 09:45:00,51.28,51.35,51.12,51.17,89867.0,51.0503,51.12,50.891,50.9408,89867.0
2024-04-26 09:50:00,51.18,51.2,51.04,51.05,96248.0,50.9507,50.9706,50.8114,50.8213,96248.0
2024-04-26 09:55:00,51.05,51.08,50.85,50.86,76209.0,50.8213,50.8512,50.6222,50.6322,76209.0
2024-04-26 10:00:00,50.83,50.85,50.66,50.76,81079.0,50.6023,50.6222,50.4331,50.5326,81079.0
2024-04-26 10:05:00,50.76,50.77,50.61,50.73,54796.0,50.5326,50.5426,50.3833,50.5027,54796.0
2024-04-26 10:10:00,50.74,50.74,50.6,50.66,48602.0,50.5127,50.5127,50.3733,50.4331,48602.0
2024-04-26 10:15:00,50.66,50.73,50.66,50.68,53189.0,50.4331,50.5027,50.4331,50.453,53189.0
2024-04-26 10:20:00,50.67,50.8,50.66,50.66,136121.0,50.443,50.5724,50.4331,50.4331,136121.0
2024-04-26 10:25:00,50.66,50.72,50.64,50.66,44467.0,50.4331,50.4928,50.4132,50.4331,44467.0
2024-04-26 10:30:00,50.66,50.71,50.63,50.66,45792.0,50.4331,50.4828,50.4032,50.4331,45792.0
2024-04-26 10:35:00,50.66,50.69,50.56,50.61,32354.0,50.4331,50.4629,50.3335,50.3833,32354.0
2024-04-26 10:40:00,50.62,50.72,50.6,50.64,62872.0,50.3932,50.4928,50.3733,50.4132,62872.0
2024-04-26 10:45:00,50.63,50.65,50.53,50.64,40378.0,50.4032,50.4231,50.3036,50.4132,40378.0
2024-04-26 10:50:00,50.64,50.72,50.62,50.7,32675.0,50.4132,50.4928,50.3932,50.4729,32675.0
2024-04-26 10:55:00,50.7,50.78,50.69,50.78,65576.0,50.4729,50.5525,50.4629,50.5525,65576.0
2024-04-26 11:00:00,50.78,50.78,50.67,50.68,59553.0,50.5525,50.5525,50.443,50.453,59553.0
2024-04-26 11:05:00,50.66,50.7,50.62,50.65,50399.0,50.4331,50.4729,50.3932,50.4231,50399.0
2024-04-26 11:10:00,50.64,50.64,50.57,50.62,19352.0,50.4132,50.4132,50.3435,50.3932,19352.0
2024-04-26 11:15:00,50.64,50.65,50.57,50.59,42748.0,50.4132,50.4231,50.3435,50.3634,42748.0
2024-04-26 11:20:00,50.58,50.58,50.48,50.5,27821.0,50.3534,50.3534,50.2539,50.2738,27821.0
2024-04-26 11:25:00,50.49,50.68,50.47,50.64,42321.0,50.2638,50.453,50.2439,50.4132,42321.0
2024-04-26 11:30:00,50.63,50.7,50.59,50.7,15307.0,50.4032,50.4729,50.3634,50.4729,15307.0
2024-04-26 11:35:00,50.69,50.72,50.57,50.59,37926.0,50.4629,50.4928,50.3435,50.3634,37926.0
2024-04-26 11:40:00,50.57,50.57,50.45,50.46,22852.0,50.3435,50.3435,50.224,50.234,22852.0
2024-04-26 11:45:00,50.46,50.52,50.46,50.52,13984.0,50.234,50.2937,50.234,50.2937,13984.0
2024-04-26 11:50:00,50.52,50.52,50.47,50.51,15034.0,50.2937,50.2937,50.2439,50.2837,15034.0
2024-04-26 11:55:00,50.52,50.52,50.45,50.45,17047.0,50.2937,50.2937,50.224,50.224,17047.0
2024-04-26 12:00:00,50.45,50.45,50.39,50.4,14044.0,50.224,50.224,50.1643,50.1742,14044.0
2024-04-26 12:05:00,50.4,50.44,50.35,50.43,28213.0,50.1742,50.214,50.1245,50.2041,28213.0
2024-04-26 12:10:00,50.42,50.45,50.38,50.42,14662.0,50.1941,50.224,50.1543,50.1941,14662.0
2024-04-26 12:15:00,50.41,50.45,50.4,50.44,24328.0,50.1842,50.224,50.1742,50.214,24328.0
2024-04-26 12:20:00,50.44,50.49,50.42,50.49,23147.0,50.214,50.2638,50.1941,50.2638,23147.0
2024-04-26 12:25:00,50.5,50.52,50.48,50.51,21603.0,50.2738,50.2937,50.2539,50.2837,21603.0
2024-04-26 12:30:00,50.51,50.53,50.45,50.47,19943.0,50.2837,50.3036,50.224,50.2439,19943.0
2024-04-26 12:35:00,50.47,50.47,50.41,50.45,14618.0,50.2439,50.2439,50.1842,50.224,14618.0
2024-04-26 12:40:00,50.45,50.45,50.41,50.41,8828.0,50.224,50.224,50.1842,50.1842,8828.0
2024-04-26 12:45:00,50.42,50.46,50.42,50.45,11922.0,50.1941,50.234,50.1941,50.224,11922.0
2024-04-26 12:50:00,50.45,50.45,50.41,50.43,14921.0,50.224,50.224,50.1842,50.2041,14921.0
2024-04-26 12:55:00,50.43,50.45,50.36,50.37,28399.0,50.2041,50.224,50.1344,50.1444,28399.0
2024-04-26 13:00:00,50.37,50.44,50.35,50.41,25447.0,50.1444,50.214,50.1245,50.1842,25447.0
2024-04-26 13:05:00,50.41,50.44,50.4,50.44,19116.0,50.1842,50.214,50.1742,50.214,19116.0
2024-04-26 13:10:00,50.44,50.45,50.39,50.41,21286.0,50.214,50.224,50.1643,50.1842,21286.0
2024-04-26 13:15:00,50.41,50.46,50.41,50.41,18083.0,50.1842,50.234,50.1842,50.1842,18083.0
2024-04-26 13:20:00,50.41,50.45,50.4,50.45,18373.0,50.1842,50.224,50.1742,50.224,18373.0
2024-04-26 13:25:00,50.45,50.46,50.41,50.41,22791.0,50.224,50.234,50.1842,50.1842,22791.0
2024-04-26 13:30:00,50.41,50.48,50.4,50.48,18533.0,50.1842,50.2539,50.1742,50.2539,18533.0
2024-04-26 13:35:00,50.48,50.5,50.46,50.47,15714.0,50.2539,50.2738,50.234,50.2439,15714.0
2024-04-26 13:40:00,50.47,50.52,50.45,50.52,19125.0,50.2439,50.2937,50.224,50.2937,19125.0
2024-04-26 13:45:00,50.52,50.55,50.5,50.53,20090.0,50.2937,50.3236,50.2738,50.3036,20090.0
2024-04-26 13:50:00,50.53,50.64,50.52,50.63,19116.0,50.3036,50.4132,50.2937,50.4032,19116.0
2024-04-26 13:55:00,50.64,50.7,50.62,50.65,23043.0,50.4132,50.4729,50.3932,50.4231,23043.0
2024-04-26 14:00:00,50.65,50.67,50.6,50.63,30491.0,50.4231,50.443,50.3733,50.4032,30491.0
2024-04-26 14:05:00,50.63,50.64,50.61,50.62,15298.0,50.4032,50.4132,50.3833,50.3932,15298.0
2024-04-26 14:10:00,50.63,50.63,50.46,50.47,25539.0,50.4032,50.4032,50.234,50.2439,25539.0
2024-04-26 14:15:00,50.47,50.52,50.46,50.51,26039.0,50.2439,50.2937,50.234,50.2837,26039.0
2024-04-26 14:20:00,50.51,50.51,50.48,50.5,15114.0,50.2837,50.2837,50.2539,50.2738,15114.0
2024-04-26 14:25:00,50.5,50.59,50.49,50.57,40941.0,50.2738,50.3634,50.2638,50.3435,40941.0
2024-04-26 14:30:00,50.57,50.57,50.51,50.51,18965.0,50.3435,50.3435,50.2837,50.2837,18965.0
2024-04-26 14:35:00,50.52,50.55,50.49,50.54,23318.0,50.2937,50.3236,50.2638,50.3136,23318.0
2024-04-26 14:40:00,50.54,50.54,50.5,50.54,26716.0,50.3136,50.3136,50.2738,50.3136,26716.0
2024-04-26 14:45:00,50.54,50.54,50.47,50.48,16203.0,50.3136,50.3136,50.2439,50.2539,16203.0
2024-04-26 14:50:00,50.48,50.52,50.47,50.49,28379.0,50.2539,50.2937,50.2439,50.2638,28379.0
2024-04-26 14:55:00,50.48,50.54,50.48,50.54,16162.0,50.2539,50.3136,50.2539,50.3136,16162.0
2024-04-26 15:00:00,50.54,50.54,50.48,50.48,25545.0,50.3136,50.3136,50.2539,50.2539,25545.0
2024-04-26 15:05:00,50.48,50.52,50.47,50.52,22615.0,50.2539,50.2937,50.2439,50.2937,22615.0
2024-04-26 15:10:00,50.52,50.54,50.5,50.52,21123.0,50.2937,50.3136,50.2738,50.2937,21123.0
2024-04-26 15:15:00,50.52,50.55,50.51,50.55,23763.0,50.2937,50.3236,50.2837,50.3236,23763.0
2024-04-26 15:20:00,50.55,50.56,50.52,50.55,38389.0,50.3236,50.3335,50.2937,50.3236,38389.0
2024-04-26 15:25:00,50.55,50.6,50.54,50.6,25979.0,50.3236,50.3733,50.3136,50.3733,25979.0
2024-04-26 15:30:00,50.6,50.6,50.52,50.52,37339.0,50.3733,50.3733,50.2937,50.2937,37339.0
2024-04-26 15:35:00,50.53,50.6,50.51,50.52,86403.0,50.3036,50.3733,50.2837,50.2937,86403.0
2024-04-26 15:40:00,50.52,50.56,50.47,50.47,151010.0,50.2937,50.3335,50.2439,50.2439,151010.0
2024-04-26 15:45:00,50.47,50.53,50.46,50.51,80451.0,50.2439,50.3036,50.234,50.2837,80451.0
2024-04-26 15:50:00,50.5,50.54,50.45,50.53,155002.0,50.2738,50.3136,50.224,50.3036,155002.0
2024-04-26 15:55:00,50.53,50.65,50.5,50.62,348046.0,50.3036,50.4231,50.2738,50.3932,348046.0
2024-04-29 09:30:00,49.0,49.51,48.63,49.45,192591.0,48.7805,49.2882,48.4122,49.2285,192591.0
2024-04-29 09:35:00,49.44,49.51,49.12,49.12,77751.0,49.2185,49.2882,48.9,48.9,77751.0
2024-04-29 09:40:00,49.12,49.12,48.81,48.93,78477.0,48.9,48.9,48.5913,48.7108,78477.0
2024-04-29 09:45:00,48.94,49.01,48.84,48.97,44399.0,48.7208,48.7905,48.6212,48.7506,44399.0
2024-04-29 09:50:00,48.97,49.07,48.88,49.03,38298.0,48.7506,48.8502,48.661,48.8104,38298.0
2024-04-29 09:55:00,49.02,49.19,48.98,49.15,39881.0,48.8004,48.9696,48.7606,48.9298,39881.0
2024-04-29 10:00:00,49.13,49.27,49.06,49.1,26919.0,48.9099,49.0493,48.8402,48.8801,26919.0
2024-04-29 10:05:00,49.11,49.12,49.0,49.08,25229.0,48.89,48.9,48.7805,48.8601,25229.0
2024-04-29 10:10:00,49.07,49.19,49.05,49.1,30477.0,48.8502,48.9696,48.8303,48.8801,30477.0
2024-04-29 10:15:00,49.12,49.13,49.01,49.1,27808.0,48.9,48.9099,48.7905,48.8801,27808.0
2024-04-29 10:20:00,49.08,49.2,49.07,49.14,28565.0,48.8601,48.9796,48.8502,48.9199,28565.0
2024-04-29 10:25:00,49.14,49.14,48.97,48.99,29389.0,48.9199,48.9199,48.7506,48.7705,29389.0
2024-04-29 10:30:00,48.97,49.08,48.96,49.08,22974.0,48.7506,48.8601,48.7407,48.8601,22974.0
2024-04-29 10:35:00,49.07,49.1,48.99,49.07,17480.0,48.8502,48.8801,48.7705,48.8502,17480.0
2024-04-29 10:40:00,49.08,49.25,49.07,49.18,18545.0,48.8601,49.0294,48.8502,48.9597,18545.0
2024-04-29 10:45:00,49.18,49.23,49.14,49.16,22957.0,48.9597,49.0095,48.9199,48.9398,22957.0
2024-04-29 10:50:00,49.15,49.2,49.12,49.13,21454.0,48.9298,48.9796,48.9,48.9099,21454.0
2024-04-29 10:55:00,49.12,49.18,49.06,49.08,71746.0,48.9,48.9597,48.8402,48.8601,71746.0
2024-04-29 11:00:00,49.07,49.09,48.95,49.09,26493.0,48.8502,48.8701,48.7307,48.8701,26493.0
2024-04-29 11:05:00,49.08,49.11,48.99,49.06,45866.0,48.8601,48.89,48.7705,48.8402,45866.0
2024-04-29 11:10:00,49.06,49.11,49.02,49.1,19649.0,48.8402,48.89,48.8004,48.8801,19649.0
2024-04-29 11:15:00,49.11,49.15,49.03,49.11,19931.0,48.89,48.9298,48.8104,48.89,19931.0
2024-04-29 11:20:00,49.11,49.11,49.04,49.04,20576.0,48.89,48.89,48.8203,48.8203,20576.0
2024-04-29 11:25:00,49.04,49.05,48.98,49.0,16701.0,48.8203,48.8303,48.7606,48.7805,16701.0
2024-04-29 11:30:00,49.0,49.05,48.97,49.02,14477.0,48.7805,48.8303,48.7506,48.8004,14477.0
2024-04-29 11:35:00,49.02,49.08,48.99,49.06,17879.0,48.8004,48.8601,48.7705,48.8402,17879.0
2024-04-29 11:40:00,49.06,49.09,49.05,49.05,10202.0,48.8402,48.8701,48.8303,48.8303,10202.0
2024-04-29 11:45:00,49.05,49.15,49.05,49.14,18564.0,48.8303,48.9298,48.8303,48.9199,18564.0
2024-04-29 11:50:00,49.14,49.21,49.12,49.17,15195.0,48.9199,48.9896,48.9,48.9497,15195.0
2024-04-29 11:55:00,49.17,49.24,49.17,49.2,20322.0,48.9497,49.0194,48.9497,48.9796,20322.0
2024-04-29 12:00:00,49.19,49.22,49.16,49.16,15317.0,48.9696,48.9995,48.9398,48.9398,15317.0
2024-04-29 12:05:00,49.16,49.18,49.15,49.16,10932.0,48.9398,48.9597,48.9298,48.9398,10932.0
2024-04-29 12:10:00,49.16,49.2,49.14,49.2,13519.0,48.9398,48.9796,48.9199,48.9796,13519.0
2024-04-29 12:15:00,49.2,49.24,49.19,49.2,24283.0,48.9796,49.0194,48.9696,48.9796,24283.0
2024-04-29 12:20:00,49.2,49.22,49.15,49.18,14344.0,48.9796,48.9995,48.9298,48.9597,14344.0
2024-04-29 12:25:00,49.18,49.24,49.18,49.2,13193.0,48.9597,49.0194,48.9597,48.9796,13193.0
2024-04-29 12:30:00,49.21,49.21,49.15,49.17,13852.0,48.9896,48.9896,48.9298,48.9497,13852.0
2024-04-29 12:35:00,49.18,49.19,49.12,49.15,20792.0,48.9597,48.9696,48.9,48.9298,20792.0
2024-04-29 12:40:00,49.15,49.15,49.09,49.09,13914.0,48.9298,48.9298,48.8701,48.8701,13914.0
2024-04-29 12:45:00,49.09,49.11,49.05,49.07,18440.0,48.8701,48.89,48.8303,48.8502,18440.0
2024-04-29 12:50:00,49.06,49.11,49.05,49.11,18944.0,48.8402,48.89,48.8303,48.89,18944.0
2024-04-29 12:55:00,49.11,49.13,49.06,49.09,19107.0,48.89,48.9099,48.8402,48.8701,19107.0
2024-04-29 13:00:00,49.09,49.1,49.03,49.04,19464.0,48.8701,48.8801,48.8104,48.8203,19464.0
2024-04-29 13:05:00,49.03,49.07,49.0,49.07,23966.0,48.8104,48.8502,48.7805,48.8502,23966.0
2024-04-29 13:10:00,49.07,49.12,49.07,49.12,11622.0,48.8502,48.9,48.8502,48.9,11622.0
2024-04-29 13:15:00,49.11,49.15,49.09,49.11,14237.0,48.89,48.9298,48.8701,48.89,14237.0
2024-04-29 13:20:00,49.1,49.13,49.08,49.11,17643.0,48.8801,48.9099,48.8601,48.89,17643.0
2024-04-29 13:25:00,49.11,49.14,49.09,49.12,11808.0,48.89,48.9199,48.8701,48.9,11808.0
2024-04-29 13:30:00,49.12,49.15,49.09,49.11,17239.0,48.9,48.9298,48.8701,48.89,17239.0
2024-04-29 13:35:00,49.11,49.14,49.1,49.11,14409.0,48.89,48.9199,48.8801,48.89,14409.0
2024-04-29 13:40:00,49.11,49.11,49.05,49.1,20089.0,48.89,48.89,48.8303,48.8801,20089.0
2024-04-29 13:45:00,49.11,49.2,49.1,49.16,17882.0,48.89,48.9796,48.8801,48.9398,17882.0
2024-04-29 13:50:00,49.16,49.19,49.14,49.16,17853.0,48.9398,48.9696,48.9199,48.9398,17853.0
2024-04-29 13:55:00,49.16,49.17,49.13,49.15,11916.0,48.9398,48.9497,48.9099,48.9298,11916.0
2024-04-29 14:00:00,49.14,49.21,49.12,49.2,26635.0,48.9199,48.9896,48.9,48.9796,26635.0
2024-04-29 14:05:00,49.19,49.21,49.16,49.2,13849.0,48.9696,48.9896,48.9398,48.9796,13849.0
2024-04-29 14:10:00,49.19,49.21,49.11,49.13,20058.0,48.9696,48.9896,48.89,48.9099,20058.0
2024-04-29 14:15:00,49.13,49.15,49.09,49.1,16777.0,48.9099,48.9298,48.8701,48.8801,16777.0
2024-04-29 14:20:00,49.1,49.12,49.06,49.07,23117.0,48.8801,48.9,48.8402,48.8502,23117.0
2024-04-29 14:25:00,49.08,49.11,49.06,49.08,11852.0,48.8601,48.89,48.8402,48.8601,11852.0
2024-04-29 14:30:00,49.08,49.11,49.03,49.05,23315.0,48.8601,48.89,48.8104,48.8303,23315.0
2024-04-29 14:35:00,49.05,49.07,49.04,49.05,14104.0,48.8303,48.8502,48.8203,48.8303,14104.0
2024-04-29 14:40:00,49.05,49.08,49.05,49.08,13367.0,48.8303,48.8601,48.8303,48.8601,13367.0
2024-04-29 14:45:00,49.08,49.12,49.07,49.11,19822.0,48.8601,48.9,48.8502,48.89,19822.0
2024-04-29 14:50:00,49.11,49.12,49.06,49.07,14826.0,48.89,48.9,48.8402,48.8502,14826.0
2024-04-29 14:55:00,49.06,49.1,49.06,49.09,18108.0,48.8402,48.8801,48.8402,48.8701,18108.0
2024-04-29 15:00:00,49.09,49.09,48.99,49.0,31031.0,48.8701,48.8701,48.7705,48.7805,31031.0
2024-04-29 15:05:00,48.99,49.04,48.98,49.03,17063.0,48.7705,48.8203,48.7606,48.8104,17063.0
2024-04-29 15:10:00,49.03,49.03,48.98,48.98,42940.0,48.8104,48.8104,48.7606,48.7606,42940.0
2024-04-29 15:15:00,48.98,48.99,48.89,48.98,36869.0,48.7606,48.7705,48.671,48.7606,36869.0
2024-04-29 15:20:00,48.99,49.01,48.97,48.98,29638.0,48.7705,48.7905,48.7506,48.7606,29638.0
2024-04-29 15:25:00,48.98,49.05,48.96,49.0,37031.0,48.7606,48.8303,48.7407,48.7805,37031.0
2024-04-29 15:30:00,49.0,49.05,49.0,49.01,25210.0,48.7805,48.8303,48.7805,48.7905,25210.0
2024-04-29 15:35:00,49.01,49.02,48.97,48.98,31421.0,48.7905,48.8004,48.7506,48.7606,31421.0
2024-04-29 15:40:00,48.98,49.02,48.98,48.99,24494.0,48.7606,48.8004,48.7606,48.7705,24494.0
2024-04-29 15:45:00,48.99,49.08,48.99,49.07,42801.0,48.7705,48.8601,48.7705,48.8502,42801.0
2024-04-29 15:50:00,49.07,49.16,49.02,49.15,87453.0,48.8502,48.9398,48.8004,48.9298,87453.0
2024-04-29 15:55:00,49.14,49.2,49.11,49.13,152714.0,48.9199,48.9796,48.89,48.9099,152714.0
2024-04-30 09:30:00,48.89,48.89,48.32,48.33,92140.0,48.671,48.671,48.1035,48.1135,92140.0
2024-04-30 09:35:00,48.34,48.71,48.32,48.71,47084.0,48.1235,48.4918,48.1035,48.4918,47084.0
2024-04-30 09:40:00,48.71,48.75,48.6,48.72,14216.0,48.4918,48.5316,48.3823,48.5018,14216.0
2024-04-30 09:45:00,48.74,48.78,48.68,48.7,17947.0,48.5217,48.5615,48.4619,48.4818,17947.0
2024-04-30 09:50:00,48.69,48.87,48.66,48.78,61186.0,48.4719,48.6511,48.442,48.5615,61186.0
2024-04-30 09:55:00,48.78,48.91,48.75,48.89,30247.0,48.5615,48.6909,48.5316,48.671,30247.0
2024-04-30 10:00:00,48.9,49.0,48.84,48.91,33017.0,48.6809,48.7805,48.6212,48.6909,33017.0
2024-04-30 10:05:00,48.92,48.94,48.75,48.8,43311.0,48.7009,48.7208,48.5316,48.5814,43311.0
2024-04-30 10:10:00,48.8,48.83,48.74,48.82,24217.0,48.5814,48.6113,48.5217,48.6013,24217.0
2024-04-30 10:15:00,48.83,48.91,48.79,48.82,21761.0,48.6113,48.6909,48.5714,48.6013,21761.0
2024-04-30 10:20:00,48.8,48.99,48.78,48.98,16592.0,48.5814,48.7705,48.5615,48.7606,16592.0
2024-04-30 10:25:00,48.98,49.0,48.92,48.93,11132.0,48.7606,48.7805,48.7009,48.7108,11132.0
2024-04-30 10:30:00,48.93,48.96,48.87,48.9,22669.0,48.7108,48.7407,48.6511,48.6809,22669.0
2024-04-30 10:35:00,48.89,48.97,48.89,48.96,12141.0,48.671,48.7506,48.671,48.7407,12141.0
2024-04-30 10:40:00,48.95,49.05,48.95,49.05,19963.0,48.7307,48.8303,48.7307,48.8303,19963.0
2024-04-30 10:45:00,49.05,49.1,49.05,49.09,9858.0,48.8303,48.8801,48.8303,48.8701,9858.0
2024-04-30 10:50:00,49.09,49.14,48.99,49.0,21013.0,48.8701,48.9199,48.7705,48.7805,21013.0
2024-04-30 10:55:00,49.0,49.2,49.0,49.2,12458.0,48.7805,48.9796,48.7805,48.9796,12458.0
2024-04-30 11:00:00,49.2,49.22,49.16,49.18,17076.0,48.9796,48.9995,48.9398,48.9597,17076.0
2024-04-30 11:05:00,49.18,49.19,49.05,49.05,13848.0,48.9597,48.9696,48.8303,48.8303,13848.0
2024-04-30 11:10:00,49.05,49.06,48.95,48.95,9651.0,48.8303,48.8402,48.7307,48.7307,9651.0
2024-04-30 11:15:00,48.95,49.01,48.91,49.0,14708.0,48.7307,48.7905,48.6909,48.7805,14708.0
2024-04-30 11:20:00,49.0,49.01,48.96,48.98,8384.0,48.7805,48.7905,48.7407,48.7606,8384.0
2024-04-30 11:25:00,48.97,48.97,48.87,48.92,23883.0,48.7506,48.7506,48.6511,48.7009,23883.0
2024-04-30 11:30:00,48.93,48.97,48.9,48.92,11111.0,48.7108,48.7506,48.6809,48.7009,11111.0
2024-04-30 11:35:00,48.93,48.94,48.85,48.85,6762.0,48.7108,48.7208,48.6312,48.6312,6762.0
2024-04-30 11:40:00,48.87,48.87,48.76,48.78,11096.0,48.6511,48.6511,48.5416,48.5615,11096.0
2024-04-30 11:45:00,48.79,48.81,48.73,48.75,11220.0,48.5714,48.5913,48.5117,48.5316,11220.0
2024-04-30 11:50:00,48.75,48.77,48.72,48.72,8025.0,48.5316,48.5515,48.5018,48.5018,8025.0
2024-04-30 11:55:00,48.72,48.75,48.69,48.75,10220.0,48.5018,48.5316,48.4719,48.5316,10220.0
2024-04-30 12:00:00,48.75,48.76,48.64,48.67,13336.0,48.5316,48.5416,48.4221,48.452,13336.0
2024-04-30 12:05:00,48.68,48.71,48.65,48.69,13016.0,48.4619,48.4918,48.4321,48.4719,13016.0
2024-04-30 12:10:00,48.71,48.8,48.71,48.79,13708.0,48.4918,48.5814,48.4918,48.5714,13708.0
2024-04-30 12:15:00,48.79,48.8,48.74,48.74,42288.0,48.5714,48.5814,48.5217,48.5217,42288.0
2024-04-30 12:20:00,48.75,48.8,48.74,48.78,10316.0,48.5316,48.5814,48.5217,48.5615,10316.0
2024-04-30 12:25:00,48.78,48.82,48.74,48.81,15969.0,48.5615,48.6013,48.5217,48.5913,15969.0
2024-04-30 12:30:00,48.8,48.81,48.68,48.68,9031.0,48.5814,48.5913,48.4619,48.4619,9031.0
2024-04-30 12:35:00,48.68,48.68,48.65,48.65,11123.0,48.4619,48.4619,48.4321,48.4321,11123.0
2024-04-30 12:40:00,48.66,48.68,48.64,48.66,17422.0,48.442,48.4619,48.4221,48.442,17422.0
2024-04-30 12:45:00,48.66,48.66,48.59,48.59,8066.0,48.442,48.442,48.3723,48.3723,8066.0
2024-04-30 12:50:00,48.59,48.59,48.55,48.59,11288.0,48.3723,48.3723,48.3325,48.3723,11288.0
2024-04-30 12:55:00,48.58,48.59,48.56,48.59,7388.0,48.3624,48.3723,48.3425,48.3723,7388.0
2024-04-30 13:00:00,48.56,48.57,48.51,48.57,13837.0,48.3425,48.3524,48.2927,48.3524,13837.0
2024-04-30 13:05:00,48.56,48.59,48.54,48.59,12117.0,48.3425,48.3723,48.3226,48.3723,12117.0
2024-04-30 13:10:00,48.59,48.59,48.53,48.55,10984.0,48.3723,48.3723,48.3126,48.3325,10984.0
2024-04-30 13:15:00,48.55,48.62,48.54,48.61,13480.0,48.3325,48.4022,48.3226,48.3922,13480.0
2024-04-30 13:20:00,48.6,48.61,48.58,48.58,10255.0,48.3823,48.3922,48.3624,48.3624,10255.0
2024-04-30 13:25:00,48.57,48.58,48.53,48.54,3388.0,48.3524,48.3624,48.3126,48.3226,3388.0
2024-04-30 13:30:00,48.53,48.56,48.51,48.55,16879.0,48.3126,48.3425,48.2927,48.3325,16879.0
2024-04-30 13:35:00,48.55,48.58,48.54,48.57,6465.0,48.3325,48.3624,48.3226,48.3524,6465.0
2024-04-30 13:40:00,48.57,48.59,48.54,48.57,15256.0,48.3524,48.3723,48.3226,48.3524,15256.0
2024-04-30 13:45:00,48.58,48.62,48.57,48.6,8809.0,48.3624,48.4022,48.3524,48.3823,8809.0
2024-04-30 13:50:00,48.6,48.62,48.59,48.6,6626.0,48.3823,48.4022,48.3723,48.3823,6626.0
2024-04-30 13:55:00,48.6,48.61,48.52,48.53,11502.0,48.3823,48.3922,48.3026,48.3126,11502.0
2024-04-30 14:00:00,48.52,48.55,48.5,48.55,7907.0,48.3026,48.3325,48.2827,48.3325,7907.0
2024-04-30 14:05:00,48.55,48.56,48.47,48.48,18723.0,48.3325,48.3425,48.2529,48.2628,18723.0
2024-04-30 14:10:00,48.48,48.51,48.46,48.5,14612.0,48.2628,48.2927,48.2429,48.2827,14612.0
2024-04-30 14:15:00,48.49,48.52,48.47,48.5,9622.0,48.2728,48.3026,48.2529,48.2827,9622.0
2024-04-30 14:20:00,48.5,48.52,48.49,48.5,8350.0,48.2827,48.3026,48.2728,48.2827,8350.0
2024-04-30 14:25:00,48.5,48.51,48.47,48.51,10542.0,48.2827,48.2927,48.2529,48.2927,10542.0
2024-04-30 14:30:00,48.5,48.52,48.48,48.52,6986.0,48.2827,48.3026,48.2628,48.3026,6986.0
2024-04-30 14:35:00,48.51,48.51,48.49,48.5,8845.0,48.2927,48.2927,48.2728,48.2827,8845.0
2024-04-30 14:40:00,48.49,48.52,48.49,48.51,7511.0,48.2728,48.3026,48.2728,48.2927,7511.0
2024-04-30 14:45:00,48.51,48.51,48.47,48.48,7257.0,48.2927,48.2927,48.2529,48.2628,7257.0
2024-04-30 14:50:00,48.47,48.47,48.42,48.42,13856.0,48.2529,48.2529,48.2031,48.2031,13856.0
2024-04-30 14:55:00,48.42,48.44,48.4,48.43,13246.0,48.2031,48.223,48.1832,48.2131,13246.0
2024-04-30 15:00:00,48.43,48.47,48.41,48.47,11594.0,48.2131,48.2529,48.1931,48.2529,11594.0
2024-04-30 15:05:00,48.46,48.47,48.44,48.47,7510.0,48.2429,48.2529,48.223,48.2529,7510.0
2024-04-30 15:10:00,48.46,48.49,48.45,48.47,14231.0,48.2429,48.2728,48.233,48.2529,14231.0
2024-04-30 15:15:00,48.47,48.48,48.41,48.44,15387.0,48.2529,48.2628,48.1931,48.223,15387.0
2024-04-30 15:20:00,48.44,48.45,48.41,48.42,12496.0,48.223,48.233,48.1931,48.2031,12496.0
2024-04-30 15:25:00,48.43,48.43,48.4,48.42,14123.0,48.2131,48.2131,48.1832,48.2031,14123.0
2024-04-30 15:30:00,48.42,48.42,48.33,48.35,51922.0,48.2031,48.2031,48.1135,48.1334,51922.0
2024-04-30 15:35:00,48.35,48.36,48.29,48.32,54715.0,48.1334,48.1434,48.0737,48.1035,54715.0
2024-04-30 15:40:00,48.33,48.46,48.33,48.46,32604.0,48.1135,48.2429,48.1135,48.2429,32604.0
2024-04-30 15:45:00,48.46,48.47,48.37,48.41,60645.0,48.2429,48.2529,48.1533,48.1931,60645.0
2024-04-30 15:50:00,48.41,48.41,48.28,48.29,98008.0,48.1931,48.1931,48.0637,48.0737,98008.0
2024-04-30 15:55:00,48.29,48.35,48.24,48.25,184199.0,48.0737,48.1334,48.0239,48.0339,184199.0
2024-05-01 09:30:00,48.18,48.45,48.06,48.32,19221.0,47.9642,48.233,47.8447,48.1035,19221.0
2024-05-01 09:35:00,48.31,48.41,48.29,48.33,23758.0,48.0936,48.1931,48.0737,48.1135,23758.0
2024-05-01 09:40:00,48.33,48.47,48.33,48.47,15630.0,48.1135,48.2529,48.1135,48.2529,15630.0
2024-05-01 09:45:00,48.5,48.52,48.45,48.5,13432.0,48.2827,48.3026,48.233,48.2827,13432.0
2024-05-01 09:50:00,48.5,48.5,48.44,48.48,8105.0,48.2827,48.2827,48.223,48.2628,8105.0
2024-05-01 09:55:00,48.48,48.5,48.41,48.45,24781.0,48.2628,48.2827,48.1931,48.233,24781.0
2024-05-01 10:00:00,48.46,48.51,48.39,48.5,14826.0,48.2429,48.2927,48.1732,48.2827,14826.0
2024-05-01 10:05:00,48.5,48.56,48.49,48.53,9667.0,48.2827,48.3425,48.2728,48.3126,9667.0
2024-05-01 10:10:00,48.53,48.55,48.48,48.54,13353.0,48.3126,48.3325,48.2628,48.3226,13353.0
2024-05-01 10:15:00,48.53,48.55,48.5,48.55,4618.0,48.3126,48.3325,48.2827,48.3325,4618.0
2024-05-01 10:20:00,48.56,48.63,48.56,48.56,11548.0,48.3425,48.4122,48.3425,48.3425,11548.0
2024-05-01 10:25:00,48.59,48.62,48.55,48.62,13336.0,48.3723,48.4022,48.3325,48.4022,13336.0
2024-05-01 10:30:00,48.63,48.66,48.58,48.61,9447.0,48.4122,48.442,48.3624,48.3922,9447.0
2024-05-01 10:35:00,48.61,48.61,48.56,48.59,5854.0,48.3922,48.3922,48.3425,48.3723,5854.0
2024-05-01 10:40:00,48.58,48.68,48.57,48.67,5607.0,48.3624,48.4619,48.3524,48.452,5607.0
2024-05-01 10:45:00,48.7,48.84,48.7,48.82,20389.0,48.4818,48.6212,48.4818,48.6013,20389.0
2024-05-01 10:50:00,48.81,48.87,48.79,48.83,6992.0,48.5913,48.6511,48.5714,48.6113,6992.0
2024-05-01 10:55:00,48.83,48.88,48.82,48.87,14683.0,48.6113,48.661,48.6013,48.6511,14683.0
2024-05-01 11:00:00,48.87,48.92,48.86,48.9,12289.0,48.6511,48.7009,48.6411,48.6809,12289.0
2024-05-01 11:05:00,48.9,48.99,48.9,48.92,44366.0,48.6809,48.7705,48.6809,48.7009,44366.0
2024-05-01 11:10:00,48.92,48.95,48.89,48.9,14822.0,48.7009,48.7307,48.671,48.6809,14822.0
2024-05-01 11:15:00,48.89,48.91,48.85,48.86,8504.0,48.671,48.6909,48.6312,48.6411,8504.0
2024-05-01 11:20:00,48.85,48.92,48.83,48.84,16923.0,48.6312,48.7009,48.6113,48.6212,16923.0
2024-05-01 11:25:00,48.84,48.91,48.83,48.91,20648.0,48.6212,48.6909,48.6113,48.6909,20648.0
2024-05-01 11:30:00,48.91,48.94,48.89,48.94,11516.0,48.6909,48.7208,48.671,48.7208,11516.0
2024-05-01 11:35:00,48.94,48.94,48.88,48.91,12598.0,48.7208,48.7208,48.661,48.6909,12598.0
2024-05-01 11:40:00,48.9,48.97,48.9,48.94,9270.0,48.6809,48.7506,48.6809,48.7208,9270.0
2024-05-01 11:45:00,48.93,48.94,48.9,48.93,10864.0,48.7108,48.7208,48.6809,48.7108,10864.0
2024-05-01 11:50:00,48.93,48.96,48.93,48.94,9401.0,48.7108,48.7407,48.7108,48.7208,9401.0
2024-05-01 11:55:00,48.94,48.96,48.9,48.91,5563.0,48.7208,48.7407,48.6809,48.6909,5563.0
2024-05-01 12:00:00,48.88,48.88,48.81,48.82,5895.0,48.661,48.661,48.5913,48.6013,5895.0
2024-05-01 12:05:00,48.81,48.83,48.76,48.78,4159.0,48.5913,48.6113,48.5416,48.5615,4159.0
2024-05-01 12:10:00,48.79,48.81,48.79,48.81,3300.0,48.5714,48.5913,48.5714,48.5913,3300.0
2024-05-01 12:15:00,48.8,48.83,48.79,48.8,9163.0,48.5814,48.6113,48.5714,48.5814,9163.0
2024-05-01 12:20:00,48.79,48.81,48.76,48.81,2431.0,48.5714,48.5913,48.5416,48.5913,2431.0
2024-05-01 12:25:00,48.8,48.86,48.8,48.84,3329.0,48.5814,48.6411,48.5814,48.6212,3329.0
2024-05-01 12:30:00,48.84,48.85,48.82,48.82,4227.0,48.6212,48.6312,48.6013,48.6013,4227.0
2024-05-01 12:35:00,48.81,48.82,48.79,48.8,4685.0,48.5913,48.6013,48.5714,48.5814,4685.0
2024-05-01 12:40:00,48.8,48.8,48.76,48.77,7280.0,48.5814,48.5814,48.5416,48.5515,7280.0
2024-05-01 12:45:00,48.77,48.81,48.76,48.8,3400.0,48.5515,48.5913,48.5416,48.5814,3400.0
2024-05-01 12:50:00,48.8,48.8,48.73,48.75,6704.0,48.5814,48.5814,48.5117,48.5316,6704.0
2024-05-01 12:55:00,48.76,48.8,48.76,48.79,5260.0,48.5416,48.5814,48.5416,48.5714,5260.0
2024-05-01 13:00:00,48.78,48.78,48.72,48.73,15600.0,48.5615,48.5615,48.5018,48.5117,15600.0
2024-05-01 13:05:00,48.74,48.75,48.72,48.75,3851.0,48.5217,48.5316,48.5018,48.5316,3851.0
2024-05-01 13:10:00,48.75,48.75,48.68,48.68,5530.0,48.5316,48.5316,48.4619,48.4619,5530.0
2024-05-01 13:15:00,48.68,48.69,48.61,48.64,81020.0,48.4619,48.4719,48.3922,48.4221,81020.0
2024-05-01 13:20:00,48.66,48.66,48.62,48.65,6484.0,48.442,48.442,48.4022,48.4321,6484.0
2024-05-01 13:25:00,48.65,48.69,48.64,48.68,11827.0,48.4321,48.4719,48.4221,48.4619,11827.0
2024-05-01 13:30:00,48.67,48.71,48.65,48.71,8100.0,48.452,48.4918,48.4321,48.4918,8100.0
2024-05-01 13:35:00,48.72,48.76,48.7,48.76,10401.0,48.5018,48.5416,48.4818,48.5416,10401.0
2024-05-01 13:40:00,48.75,48.79,48.74,48.78,7238.0,48.5316,48.5714,48.5217,48.5615,7238.0
2024-05-01 13:45:00,48.78,48.86,48.78,48.84,14920.0,48.5615,48.6411,48.5615,48.6212,14920.0
2024-05-01 13:50:00,48.84,48.87,48.83,48.86,3745.0,48.6212,48.6511,48.6113,48.6411,3745.0
2024-05-01 13:55:00,48.85,48.87,48.84,48.87,3785.0,48.6312,48.6511,48.6212,48.6511,3785.0
2024-05-01 14:00:00,48.85,48.98,48.85,48.97,14709.0,48.6312,48.7606,48.6312,48.7506,14709.0
2024-05-01 14:05:00,48.98,49.01,48.92,49.01,23045.0,48.7606,48.7905,48.7009,48.7905,23045.0
2024-05-01 14:10:00,49.01,49.04,48.96,49.02,20449.0,48.7905,48.8203,48.7407,48.8004,20449.0
2024-05-01 14:15:00,49.01,49.02,48.96,49.01,16299.0,48.7905,48.8004,48.7407,48.7905,16299.0
2024-05-01 14:20:00,49.01,49.04,49.0,49.03,7404.0,48.7905,48.8203,48.7805,48.8104,7404.0
2024-05-01 14:25:00,49.03,49.1,49.02,49.08,7677.0,48.8104,48.8801,48.8004,48.8601,7677.0
2024-05-01 14:30:00,49.07,49.12,48.92,49.12,33881.0,48.8502,48.9,48.7009,48.9,33881.0
2024-05-01 14:35:00,49.1,49.22,48.97,49.21,30802.0,48.8801,48.9995,48.7506,48.9896,30802.0
2024-05-01 14:40:00,49.2,49.35,49.15,49.34,20185.0,48.9796,49.1289,48.9298,49.119,20185.0
2024-05-01 14:45:00,49.35,49.35,49.24,49.25,25442.0,49.1289,49.1289,49.0194,49.0294,25442.0
2024-05-01 14:50:00,49.27,49.3,49.16,49.21,15832.0,49.0493,49.0792,48.9398,48.9896,15832.0
2024-05-01 14:55:00,49.21,49.23,49.14,49.15,12515.0,48.9896,49.0095,48.9199,48.9298,12515.0
2024-05-01 15:00:00,49.16,49.22,49.11,49.11,15213.0,48.9398,48.9995,48.89,48.89,15213.0
2024-05-01 15:05:00,49.11,49.23,49.1,49.21,9445.0,48.89,49.0095,48.8801,48.9896,9445.0
2024-05-01 15:10:00,49.21,49.23,49.13,49.16,10669.0,48.9896,49.0095,48.9099,48.9398,10669.0
2024-05-01 15:15:00,49.17,49.2,49.14,49.15,9861.0,48.9497,48.9796,48.9199,48.9298,9861.0
2024-05-01 15:20:00,49.13,49.16,49.07,49.15,16169.0,48.9099,48.9398,48.8502,48.9298,16169.0
2024-05-01 15:25:00,49.15,49.17,49.06,49.06,12055.0,48.9298,48.9497,48.8402,48.8402,12055.0
2024-05-01 15:30:00,49.05,49.05,48.98,48.99,14513.0,48.8303,48.8303,48.7606,48.7705,14513.0
2024-05-01 15:35:00,48.98,48.99,48.93,48.98,20047.0,48.7606,48.7705,48.7108,48.7606,20047.0
2024-05-01 15:40:00,48.98,49.02,48.91,48.95,16377.0,48.7606,48.8004,48.6909,48.7307,16377.0
2024-05-01 15:45:00,48.95,48.99,48.91,48.96,18580.0,48.7307,48.7705,48.6909,48.7407,18580.0
2024-05-01 15:50:00,48.95,48.95,48.79,48.79,41859.0,48.7307,48.7307,48.5714,48.5714,41859.0
2024-05-01 15:55:00,48.79,48.8,48.74,48.74,84159.0,48.5714,48.5814,48.5217,48.5217,84159.0
2024-05-02 09:30:00,50.1,50.23,49.91,50.12,370238.0,49.8756,50.005,49.6864,49.8955,370238.0
2024-05-02 09:35:00,50.16,50.21,49.84,49.87,98236.0,49.9353,49.9851,49.6167,49.6466,98236.0
2024-05-02 09:40:00,49.89,49.94,49.79,49.84,24913.0,49.6665,49.7163,49.567,49.6167,24913.0
2024-05-02 09:45:00,49.87,49.92,49.84,49.86,48681.0,49.6466,49.6964,49.6167,49.6366,48681.0
2024-05-02 09:50:00,49.9,49.95,49.85,49.88,26291.0,49.6765,49.7262,49.6267,49.6566,26291.0
2024-05-02 09:55:00,49.9,49.94,49.86,49.89,21475.0,49.6765,49.7163,49.6366,49.6665,21475.0
2024-05-02 10:00:00,49.89,49.94,49.86,49.91,42640.0,49.6665,49.7163,49.6366,49.6864,42640.0
2024-05-02 10:05:00,49.92,49.92,49.81,49.86,57198.0,49.6964,49.6964,49.5869,49.6366,57198.0
2024-05-02 10:10:00,49.87,49.94,49.85,49.91,94788.0,49.6466,49.7163,49.6267,49.6864,94788.0
2024-05-02 10:15:00,49.91,49.94,49.87,49.91,154118.0,49.6864,49.7163,49.6466,49.6864,154118.0
2024-05-02 10:20:00,49.91,50.14,49.89,50.12,31391.0,49.6864,49.9154,49.6665,49.8955,31391.0
2024-05-02 10:25:00,50.12,50.22,50.12,50.12,36056.0,49.8955,49.995,49.8955,49.8955,36056.0
2024-05-02 10:30:00,50.13,50.25,50.13,50.23,51761.0,49.9054,50.0249,49.9054,50.005,51761.0
2024-05-02 10:35:00,50.23,50.25,50.15,50.21,76904.0,50.005,50.0249,49.9253,49.9851,76904.0
2024-05-02 10:40:00,50.21,50.29,50.16,50.19,102497.0,49.9851,50.0647,49.9353,49.9652,102497.0
2024-05-02 10:45:00,50.2,50.38,50.18,50.38,88276.0,49.9751,50.1543,49.9552,50.1543,88276.0
2024-05-02 10:50:00,50.38,50.57,50.38,50.54,41080.0,50.1543,50.3435,50.1543,50.3136,41080.0
2024-05-02 10:55:00,50.54,50.54,50.4,50.49,47960.0,50.3136,50.3136,50.1742,50.2638,47960.0
2024-05-02 11:00:00,50.49,50.6,50.47,50.49,27873.0,50.2638,50.3733,50.2439,50.2638,27873.0
2024-05-02 11:05:00,50.49,50.75,50.44,50.75,33785.0,50.2638,50.5227,50.214,50.5227,33785.0
2024-05-02 11:10:00,50.74,50.75,50.63,50.69,47458.0,50.5127,50.5227,50.4032,50.4629,47458.0
2024-05-02 11:15:00,50.7,50.87,50.69,50.82,50703.0,50.4729,50.6421,50.4629,50.5923,50703.0
2024-05-02 11:20:00,50.82,50.86,50.77,50.83,31647.0,50.5923,50.6322,50.5426,50.6023,31647.0
2024-05-02 11:25:00,50.83,50.85,50.76,50.77,29843.0,50.6023,50.6222,50.5326,50.5426,29843.0
2024-05-02 11:30:00,50.73,50.87,50.73,50.84,14893.0,50.5027,50.6421,50.5027,50.6123,14893.0
2024-05-02 11:35:00,50.84,50.89,50.74,50.75,97240.0,50.6123,50.662,50.5127,50.5227,97240.0
2024-05-02 11:40:00,50.75,50.96,50.72,50.96,13847.0,50.5227,50.7317,50.4928,50.7317,13847.0
2024-05-02 11:45:00,50.97,51.06,50.92,50.93,44907.0,50.7417,50.8313,50.6919,50.7019,44907.0
2024-05-02 11:50:00,50.92,50.98,50.89,50.97,18945.0,50.6919,50.7516,50.662,50.7417,18945.0
2024-05-02 11:55:00,50.98,51.08,50.98,51.05,18486.0,50.7516,50.8512,50.7516,50.8213,18486.0
2024-05-02 12:00:00,51.06,51.13,51.03,51.13,60610.0,50.8313,50.901,50.8014,50.901,60610.0
2024-05-02 12:05:00,51.13,51.17,51.11,51.13,21912.0,50.901,50.9408,50.881,50.901,21912.0
2024-05-02 12:10:00,51.14,51.15,51.07,51.07,48777.0,50.9109,50.9209,50.8412,50.8412,48777.0
2024-05-02 12:15:00,51.08,51.16,51.07,51.16,25107.0,50.8512,50.9308,50.8412,50.9308,25107.0
2024-05-02 12:20:00,51.15,51.22,51.08,51.22,39082.0,50.9209,50.9906,50.8512,50.9906,39082.0
2024-05-02 12:25:00,51.23,51.24,51.15,51.2,22940.0,51.0005,51.0105,50.9209,50.9706,22940.0
2024-05-02 12:30:00,51.2,51.23,51.17,51.19,169367.0,50.9706,51.0005,50.9408,50.9607,169367.0
2024-05-02 12:35:00,51.19,51.21,51.06,51.1,35941.0,50.9607,50.9806,50.8313,50.8711,35941.0
2024-05-02 12:40:00,51.11,51.12,51.07,51.1,91537.0,50.881,50.891,50.8412,50.8711,91537.0
2024-05-02 12:45:00,51.1,51.11,50.99,51.06,26696.0,50.8711,50.881,50.7616,50.8313,26696.0
2024-05-02 12:50:00,51.06,51.06,51.02,51.06,17039.0,50.8313,50.8313,50.7914,50.8313,17039.0
2024-05-02 12:55:00,51.06,51.06,50.99,51.05,6667.0,50.8313,50.8313,50.7616,50.8213,6667.0
2024-05-02 13:00:00,51.05,51.18,51.03,51.08,83199.0,50.8213,50.9507,50.8014,50.8512,83199.0
2024-05-02 13:05:00,51.08,51.09,51.06,51.08,10375.0,50.8512,50.8611,50.8313,50.8512,10375.0
2024-05-02 13:10:00,51.08,51.11,51.05,51.1,17369.0,50.8512,50.881,50.8213,50.8711,17369.0
2024-05-02 13:15:00,51.1,51.17,51.06,51.08,49921.0,50.8711,50.9408,50.8313,50.8512,49921.0
2024-05-02 13:20:00,51.07,51.12,51.07,51.11,18988.0,50.8412,50.891,50.8412,50.881,18988.0
2024-05-02 13:25:00,51.11,51.11,51.08,51.11,25706.0,50.881,50.881,50.8512,50.881,25706.0
2024-05-02 13:30:00,51.11,51.12,51.07,51.1,40029.0,50.881,50.891,50.8412,50.8711,40029.0
2024-05-02 13:35:00,51.09,51.1,51.07,51.09,15195.0,50.8611,50.8711,50.8412,50.8611,15195.0
2024-05-02 13:40:00,51.09,51.1,51.05,51.09,11747.0,50.8611,50.8711,50.8213,50.8611,11747.0
2024-05-02 13:45:00,51.1,51.11,51.05,51.07,12608.0,50.8711,50.881,50.8213,50.8412,12608.0
2024-05-02 13:50:00,51.07,51.1,51.06,51.09,9120.0,50.8412,50.8711,50.8313,50.8611,9120.0
2024-05-02 13:55:00,51.09,51.15,51.08,51.12,20277.0,50.8611,50.9209,50.8512,50.891,20277.0
2024-05-02 14:00:00,51.12,51.17,51.09,51.16,30402.0,50.891,50.9408,50.8611,50.9308,30402.0
2024-05-02 14:05:00,51.16,51.24,51.16,51.24,20341.0,50.9308,51.0105,50.9308,51.0105,20341.0
2024-05-02 14:10:00,51.23,51.29,51.22,51.24,24090.0,51.0005,51.0602,50.9906,51.0105,24090.0
2024-05-02 14:15:00,51.25,51.25,51.22,51.25,8937.0,51.0204,51.0204,50.9906,51.0204,8937.0
2024-05-02 14:20:00,51.24,51.24,51.09,51.16,19697.0,51.0105,51.0105,50.8611,50.9308,19697.0
2024-05-02 14:25:00,51.16,51.16,51.08,51.08,12777.0,50.9308,50.9308,50.8512,50.8512,12777.0
2024-05-02 14:30:00,51.08,51.13,51.06,51.1,14110.0,50.8512,50.901,50.8313,50.8711,14110.0
2024-05-02 14:35:00,51.1,51.11,51.09,51.1,5190.0,50.8711,50.881,50.8611,50.8711,5190.0
2024-05-02 14:40:00,51.09,51.11,51.06,51.11,24752.0,50.8611,50.881,50.8313,50.881,24752.0
2024-05-02 14:45:00,51.11,51.12,51.06,51.08,19809.0,50.881,50.891,50.8313,50.8512,19809.0
2024-05-02 14:50:00,51.08,51.12,51.07,51.09,18258.0,50.8512,50.891,50.8412,50.8611,18258.0
2024-05-02 14:55:00,51.09,51.11,51.08,51.1,11660.0,50.8611,50.881,50.8512,50.8711,11660.0
2024-05-02 15:00:00,51.09,51.1,51.02,51.05,15308.0,50.8611,50.8711,50.7914,50.8213,15308.0
2024-05-02 15:05:00,51.05,51.1,51.04,51.1,19142.0,50.8213,50.8711,50.8114,50.8711,19142.0
2024-05-02 15:10:00,51.1,51.1,51.04,51.05,15398.0,50.8711,50.8711,50.8114,50.8213,15398.0
2024-05-02 15:15:00,51.06,51.09,51.05,51.08,14215.0,50.8313,50.8611,50.8213,50.8512,14215.0
2024-05-02 15:20:00,51.08,51.1,51.04,51.05,20983.0,50.8512,50.8711,50.8114,50.8213,20983.0
2024-05-02 15:25:00,51.06,51.07,50.99,51.0,19397.0,50.8313,50.8412,50.7616,50.7715,19397.0
2024-05-02 15:30:00,50.99,51.02,50.95,50.98,23478.0,50.7616,50.7914,50.7218,50.7516,23478.0
2024-05-02 15:35:00,50.97,50.98,50.92,50.96,25402.0,50.7417,50.7516,50.6919,50.7317,25402.0
2024-05-02 15:40:00,50.96,50.97,50.87,50.9,26060.0,50.7317,50.7417,50.6421,50.672,26060.0
2024-05-02 15:45:00,50.9,50.92,50.86,50.89,47968.0,50.672,50.6919,50.6322,50.662,47968.0
2024-05-02 15:50:00,50.89,50.92,50.78,50.88,101853.0,50.662,50.6919,50.5525,50.6521,101853.0
2024-05-02 15:55:00,50.87,50.97,50.85,50.96,125983.0,50.6421,50.7417,50.6222,50.7317,125983.0
2024-05-03 09:30:00,51.62,51.86,51.39,51.64,168332.0,51.3888,51.6277,51.1598,51.4087,168332.0
2024-05-03 09:35:00,51.65,51.66,51.3,51.36,87948.0,51.4186,51.4286,51.0702,51.1299,87948.0
2024-05-03 09:40:00,51.38,51.55,51.38,51.52,68553.0,51.1498,51.3191,51.1498,51.2892,68553.0
2024-05-03 09:45:00,51.54,51.65,51.53,51.64,41695.0,51.3091,51.4186,51.2992,51.4087,41695.0
2024-05-03 09:50:00,51.63,51.89,51.59,51.87,34510.0,51.3987,51.6576,51.3589,51.6376,34510.0
2024-05-03 09:55:00,51.87,52.12,51.82,52.04,141115.0,51.6376,51.8865,51.5879,51.8069,141115.0
2024-05-03 10:00:00,52.07,52.23,51.91,52.05,67179.0,51.8367,51.996,51.6775,51.8168,67179.0
2024-05-03 10:05:00,52.05,52.14,51.94,52.08,123234.0,51.8168,51.9064,51.7073,51.8467,123234.0
2024-05-03 10:10:00,52.07,52.16,52.04,52.16,56736.0,51.8367,51.9263,51.8069,51.9263,56736.0
2024-05-03 10:15:00,52.16,52.36,52.16,52.35,131417.0,51.9263,52.1254,51.9263,52.1155,131417.0
2024-05-03 10:20:00,52.36,52.55,52.29,52.45,144199.0,52.1254,52.3146,52.0558,52.215,144199.0
2024-05-03 10:25:00,52.46,52.61,52.42,52.59,45787.0,52.225,52.3743,52.1852,52.3544,45787.0
2024-05-03 10:30:00,52.59,52.71,52.53,52.55,69165.0,52.3544,52.4739,52.2947,52.3146,69165.0
2024-05-03 10:35:00,52.57,52.73,52.56,52.68,28420.0,52.3345,52.4938,52.3246,52.444,28420.0
2024-05-03 10:40:00,52.67,52.7,52.5,52.54,61423.0,52.4341,52.4639,52.2648,52.3046,61423.0
2024-05-03 10:45:00,52.54,52.64,52.47,52.53,78782.0,52.3046,52.4042,52.235,52.2947,78782.0
2024-05-03 10:50:00,52.53,52.59,52.48,52.51,33041.0,52.2947,52.3544,52.2449,52.2748,33041.0
2024-05-03 10:55:00,52.52,52.67,52.51,52.61,56978.0,52.2847,52.4341,52.2748,52.3743,56978.0
2024-05-03 11:00:00,52.64,52.75,52.61,52.66,33278.0,52.4042,52.5137,52.3743,52.4241,33278.0
2024-05-03 11:05:00,52.65,52.78,52.65,52.69,42008.0,52.4141,52.5436,52.4141,52.454,42008.0
2024-05-03 11:10:00,52.68,52.72,52.61,52.69,47466.0,52.444,52.4838,52.3743,52.454,47466.0
2024-05-03 11:15:00,52.7,52.83,52.7,52.78,55626.0,52.4639,52.5933,52.4639,52.5436,55626.0
2024-05-03 11:20:00,52.78,52.89,52.77,52.8,34034.0,52.5436,52.6531,52.5336,52.5635,34034.0
2024-05-03 11:25:00,52.81,52.91,52.74,52.88,33341.0,52.5734,52.673,52.5037,52.6431,33341.0
2024-05-03 11:30:00,52.89,53.02,52.88,52.98,86171.0,52.6531,52.7825,52.6431,52.7427,86171.0
2024-05-03 11:35:00,52.98,53.07,52.93,53.01,25070.0,52.7427,52.8323,52.6929,52.7725,25070.0
2024-05-03 11:40:00,53.01,53.03,52.97,53.01,23083.0,52.7725,52.7924,52.7327,52.7725,23083.0
2024-05-03 11:45:00,53.01,53.04,52.95,52.98,31986.0,52.7725,52.8024,52.7128,52.7427,31986.0
2024-05-03 11:50:00,52.98,53.01,52.93,52.98,29203.0,52.7427,52.7725,52.6929,52.7427,29203.0
2024-05-03 11:55:00,52.98,53.02,52.93,52.95,24808.0,52.7427,52.7825,52.6929,52.7128,24808.0
2024-05-03 12:00:00,52.96,52.99,52.91,52.93,44617.0,52.7228,52.7526,52.673,52.6929,44617.0
2024-05-03 12:05:00,52.93,53.01,52.9,53.01,43091.0,52.6929,52.7725,52.663,52.7725,43091.0
2024-05-03 12:10:00,53.01,53.02,52.97,52.99,31716.0,52.7725,52.7825,52.7327,52.7526,31716.0
2024-05-03 12:15:00,52.99,52.99,52.88,52.91,23508.0,52.7526,52.7526,52.6431,52.673,23508.0
2024-05-03 12:20:00,52.91,52.94,52.87,52.94,24124.0,52.673,52.7028,52.6332,52.7028,24124.0
2024-05-03 12:25:00,52.94,53.02,52.93,52.95,26913.0,52.7028,52.7825,52.6929,52.7128,26913.0
2024-05-03 12:30:00,52.95,53.02,52.93,53.01,21885.0,52.7128,52.7825,52.6929,52.7725,21885.0
2024-05-03 12:35:00,53.01,53.03,52.99,53.02,32014.0,52.7725,52.7924,52.7526,52.7825,32014.0
2024-05-03 12:40:00,53.01,53.01,52.93,53.0,17550.0,52.7725,52.7725,52.6929,52.7626,17550.0
2024-05-03 12:45:00,53.01,53.01,52.92,52.96,33646.0,52.7725,52.7725,52.6829,52.7228,33646.0
2024-05-03 12:50:00,52.96,53.03,52.95,52.96,29835.0,52.7228,52.7924,52.7128,52.7228,29835.0
2024-05-03 12:55:00,52.96,52.99,52.95,52.95,11733.0,52.7228,52.7526,52.7128,52.7128,11733.0
2024-05-03 13:00:00,52.96,52.99,52.93,52.93,19122.0,52.7228,52.7526,52.6929,52.6929,19122.0
2024-05-03 13:05:00,52.93,52.94,52.89,52.9,15498.0,52.6929,52.7028,52.6531,52.663,15498.0
2024-05-03 13:10:00,52.91,52.95,52.9,52.93,12760.0,52.673,52.7128,52.663,52.6929,12760.0
2024-05-03 13:15:00,52.92,52.96,52.92,52.95,21556.0,52.6829,52.7228,52.6829,52.7128,21556.0
2024-05-03 13:20:00,52.95,52.96,52.9,52.92,15227.0,52.7128,52.7228,52.663,52.6829,15227.0
2024-05-03 13:25:00,52.91,52.94,52.9,52.94,19678.0,52.673,52.7028,52.663,52.7028,19678.0
2024-05-03 13:30:00,52.94,52.99,52.9,52.96,24290.0,52.7028,52.7526,52.663,52.7228,24290.0
2024-05-03 13:35:00,52.95,52.98,52.94,52.97,22079.0,52.7128,52.7427,52.7028,52.7327,22079.0
2024-05-03 13:40:00,52.97,53.04,52.96,53.04,34240.0,52.7327,52.8024,52.7228,52.8024,34240.0
2024-05-03 13:45:00,53.04,53.18,53.02,53.16,43732.0,52.8024,52.9418,52.7825,52.9219,43732.0
2024-05-03 13:50:00,53.16,53.17,53.1,53.11,20080.0,52.9219,52.9318,52.8621,52.8721,20080.0
2024-05-03 13:55:00,53.11,53.16,53.08,53.11,24902.0,52.8721,52.9219,52.8422,52.8721,24902.0
2024-05-03 14:00:00,53.11,53.16,53.1,53.13,15985.0,52.8721,52.9219,52.8621,52.892,15985.0
2024-05-03 14:05:00,53.13,53.16,53.12,53.16,27926.0,52.892,52.9219,52.882,52.9219,27926.0
2024-05-03 14:10:00,53.16,53.19,53.13,53.15,28043.0,52.9219,52.9517,52.892,52.9119,28043.0
2024-05-03 14:15:00,53.16,53.18,53.15,53.17,25050.0,52.9219,52.9418,52.9119,52.9318,25050.0
2024-05-03 14:20:00,53.18,53.18,53.15,53.18,17622.0,52.9418,52.9418,52.9119,52.9418,17622.0
2024-05-03 14:25:00,53.18,53.18,53.12,53.14,27579.0,52.9418,52.9418,52.882,52.902,27579.0
2024-05-03 14:30:00,53.15,53.17,53.14,53.16,21347.0,52.9119,52.9318,52.902,52.9219,21347.0
2024-05-03 14:35:00,53.17,53.27,53.16,53.23,59270.0,52.9318,53.0314,52.9219,52.9915,59270.0
2024-05-03 14:40:00,53.23,53.31,53.22,53.27,26019.0,52.9915,53.0712,52.9816,53.0314,26019.0
2024-05-03 14:45:00,53.27,53.34,53.27,53.3,19608.0,53.0314,53.1011,53.0314,53.0612,19608.0
2024-05-03 14:50:00,53.3,53.33,53.28,53.32,26733.0,53.0612,53.0911,53.0413,53.0811,26733.0
2024-05-03 14:55:00,53.32,53.32,53.24,53.28,16363.0,53.0811,53.0811,53.0015,53.0413,16363.0
2024-05-03 15:00:00,53.27,53.3,53.25,53.29,29045.0,53.0314,53.0612,53.0115,53.0513,29045.0
2024-05-03 15:05:00,53.26,53.27,53.22,53.23,32419.0,53.0214,53.0314,52.9816,52.9915,32419.0
2024-05-03 15:10:00,53.23,53.26,53.2,53.23,30969.0,52.9915,53.0214,52.9617,52.9915,30969.0
2024-05-03 15:15:00,53.24,53.29,53.2,53.29,28065.0,53.0015,53.0513,52.9617,53.0513,28065.0
2024-05-03 15:20:00,53.29,53.35,53.29,53.3,41116.0,53.0513,53.111,53.0513,53.0612,41116.0
2024-05-03 15:25:00,53.29,53.32,53.23,53.27,48031.0,53.0513,53.0811,52.9915,53.0314,48031.0
2024-05-03 15:30:00,53.27,53.31,53.25,53.27,43147.0,53.0314,53.0712,53.0115,53.0314,43147.0
2024-05-03 15:35:00,53.27,53.36,53.25,53.3,41088.0,53.0314,53.121,53.0115,53.0612,41088.0
2024-05-03 15:40:00,53.29,53.37,53.28,53.33,48493.0,53.0513,53.1309,53.0413,53.0911,48493.0
2024-05-03 15:45:00,53.33,53.38,53.29,53.3,70725.0,53.0911,53.1409,53.0513,53.0612,70725.0
2024-05-03 15:50:00,53.29,53.38,53.24,53.3,151582.0,53.0513,53.1409,53.0015,53.0612,151582.0
2024-05-03 15:55:00,53.3,53.32,53.21,53.31,221679.0,53.0612,53.0811,52.9716,53.0712,221679.0
2024-05-06 09:30:00,53.4,53.96,53.12,53.9,219211.0,53.1608,53.7183,52.882,53.6585,219211.0
2024-05-06 09:35:00,53.92,54.1,53.78,54.04,95788.0,53.6785,53.8577,53.5391,53.7979,95788.0
2024-05-06 09:40:00,54.04,54.08,53.91,53.95,73025.0,53.7979,53.8377,53.6685,53.7083,73025.0
2024-05-06 09:45:00,53.97,54.01,53.78,53.99,211811.0,53.7282,53.7681,53.5391,53.7481,211811.0
2024-05-06 09:50:00,54.0,54.03,53.87,53.98,83218.0,53.7581,53.788,53.6287,53.7382,83218.0
2024-05-06 09:55:00,53.99,53.99,53.89,53.95,29832.0,53.7481,53.7481,53.6486,53.7083,29832.0
2024-05-06 10:00:00,53.93,53.96,53.43,53.48,50274.0,53.6884,53.7183,53.1907,53.2404,50274.0
2024-05-06 10:05:00,53.47,53.58,53.39,53.44,26915.0,53.2305,53.34,53.1508,53.2006,26915.0
2024-05-06 10:10:00,53.45,53.76,53.45,53.74,25992.0,53.2106,53.5192,53.2106,53.4993,25992.0
2024-05-06 10:15:00,53.76,53.78,53.66,53.73,58435.0,53.5192,53.5391,53.4196,53.4893,58435.0
2024-05-06 10:20:00,53.73,54.0,53.72,53.98,30188.0,53.4893,53.7581,53.4794,53.7382,30188.0
2024-05-06 10:25:00,53.99,54.03,53.96,53.99,37637.0,53.7481,53.788,53.7183,53.7481,37637.0
2024-05-06 10:30:00,53.98,54.01,53.96,53.96,32347.0,53.7382,53.7681,53.7183,53.7183,32347.0
2024-05-06 10:35:00,53.97,54.06,53.92,53.92,24739.0,53.7282,53.8178,53.6785,53.6785,24739.0
2024-05-06 10:40:00,53.93,53.99,53.9,53.96,18477.0,53.6884,53.7481,53.6585,53.7183,18477.0
2024-05-06 10:45:00,53.97,54.02,53.95,54.01,23989.0,53.7282,53.778,53.7083,53.7681,23989.0
2024-05-06 10:50:00,54.01,54.02,53.96,53.99,39772.0,53.7681,53.778,53.7183,53.7481,39772.0
2024-05-06 10:55:00,53.98,54.0,53.94,53.95,15597.0,53.7382,53.7581,53.6984,53.7083,15597.0
2024-05-06 11:00:00,53.95,53.99,53.91,53.95,14647.0,53.7083,53.7481,53.6685,53.7083,14647.0
2024-05-06 11:05:00,53.95,53.96,53.89,53.89,16933.0,53.7083,53.7183,53.6486,53.6486,16933.0
2024-05-06 11:10:00,53.89,53.92,53.81,53.87,34836.0,53.6486,53.6785,53.569,53.6287,34836.0
2024-05-06 11:15:00,53.87,53.98,53.86,53.93,33583.0,53.6287,53.7382,53.6187,53.6884,33583.0
2024-05-06 11:20:00,53.93,53.94,53.82,53.82,14438.0,53.6884,53.6984,53.5789,53.5789,14438.0
2024-05-06 11:25:00,53.83,53.9,53.82,53.9,22601.0,53.5889,53.6585,53.5789,53.6585,22601.0
2024-05-06 11:30:00,53.92,54.0,53.92,53.98,33779.0,53.6785,53.7581,53.6785,53.7382,33779.0
2024-05-06 11:35:00,53.98,54.01,53.97,54.01,16100.0,53.7382,53.7681,53.7282,53.7681,16100.0
2024-05-06 11:40:00,54.0,54.01,53.94,53.96,13973.0,53.7581,53.7681,53.6984,53.7183,13973.0
2024-05-06 11:45:00,53.96,54.0,53.96,53.98,14179.0,53.7183,53.7581,53.7183,53.7382,14179.0
2024-05-06 11:50:00,53.98,54.01,53.97,54.0,17045.0,53.7382,53.7681,53.7282,53.7581,17045.0
2024-05-06 11:55:00,54.0,54.09,53.99,54.05,31259.0,53.7581,53.8477,53.7481,53.8079,31259.0
2024-05-06 12:00:00,54.05,54.05,53.97,54.04,19772.0,53.8079,53.8079,53.7282,53.7979,19772.0
2024-05-06 12:05:00,54.04,54.05,53.99,54.0,13451.0,53.7979,53.8079,53.7481,53.7581,13451.0
2024-05-06 12:10:00,54.0,54.06,53.99,54.0,36712.0,53.7581,53.8178,53.7481,53.7581,36712.0
2024-05-06 12:15:00,54.01,54.04,53.97,54.01,14450.0,53.7681,53.7979,53.7282,53.7681,14450.0
2024-05-06 12:20:00,54.02,54.02,53.99,54.0,15472.0,53.778,53.778,53.7481,53.7581,15472.0
2024-05-06 12:25:00,54.0,54.04,53.97,54.04,22739.0,53.7581,53.7979,53.7282,53.7979,22739.0
2024-05-06 12:30:00,54.04,54.04,54.0,54.04,15240.0,53.7979,53.7979,53.7581,53.7979,15240.0
2024-05-06 12:35:00,54.04,54.09,54.04,54.04,17206.0,53.7979,53.8477,53.7979,53.7979,17206.0
2024-05-06 12:40:00,54.05,54.06,54.02,54.06,9957.0,53.8079,53.8178,53.778,53.8178,9957.0
2024-05-06 12:45:00,54.06,54.08,54.04,54.06,19391.0,53.8178,53.8377,53.7979,53.8178,19391.0
2024-05-06 12:50:00,54.07,54.12,54.04,54.09,16709.0,53.8278,53.8776,53.7979,53.8477,16709.0
2024-05-06 12:55:00,54.1,54.17,54.08,54.15,16906.0,53.8577,53.9273,53.8377,53.9074,16906.0
2024-05-06 13:00:00,54.16,54.16,54.1,54.13,11695.0,53.9174,53.9174,53.8577,53.8875,11695.0
2024-05-06 13:05:00,54.13,54.2,54.11,54.15,17490.0,53.8875,53.9572,53.8676,53.9074,17490.0
2024-05-06 13:10:00,54.15,54.2,54.13,54.2,16608.0,53.9074,53.9572,53.8875,53.9572,16608.0
2024-05-06 13:15:00,54.19,54.21,54.13,54.18,16240.0,53.9472,53.9672,53.8875,53.9373,16240.0
2024-05-06 13:20:00,54.18,54.22,54.16,54.22,20922.0,53.9373,53.9771,53.9174,53.9771,20922.0
2024-05-06 13:25:00,54.22,54.22,54.14,54.16,14394.0,53.9771,53.9771,53.8975,53.9174,14394.0
2024-05-06 13:30:00,54.15,54.2,54.14,54.2,12954.0,53.9074,53.9572,53.8975,53.9572,12954.0
2024-05-06 13:35:00,54.2,54.29,54.19,54.28,20684.0,53.9572,54.0468,53.9472,54.0368,20684.0
2024-05-06 13:40:00,54.28,54.28,54.25,54.27,13033.0,54.0368,54.0368,54.007,54.0269,13033.0
2024-05-06 13:45:00,54.27,54.27,54.19,54.21,12379.0,54.0269,54.0269,53.9472,53.9672,12379.0
2024-05-06 13:50:00,54.21,54.24,54.2,54.23,11145.0,53.9672,53.997,53.9572,53.9871,11145.0
2024-05-06 13:55:00,54.23,54.25,54.2,54.22,11772.0,53.9871,54.007,53.9572,53.9771,11772.0
2024-05-06 14:00:00,54.22,54.22,54.17,54.19,17582.0,53.9771,53.9771,53.9273,53.9472,17582.0
2024-05-06 14:05:00,54.18,54.23,54.18,54.19,15555.0,53.9373,53.9871,53.9373,53.9472,15555.0
2024-05-06 14:10:00,54.19,54.2,54.12,54.15,12201.0,53.9472,53.9572,53.8776,53.9074,12201.0
2024-05-06 14:15:00,54.15,54.19,54.14,54.18,10333.0,53.9074,53.9472,53.8975,53.9373,10333.0
2024-05-06 14:20:00,54.17,54.21,54.16,54.18,13719.0,53.9273,53.9672,53.9174,53.9373,13719.0
2024-05-06 14:25:00,54.18,54.23,54.17,54.22,12327.0,53.9373,53.9871,53.9273,53.9771,12327.0
2024-05-06 14:30:00,54.22,54.23,54.17,54.17,19798.0,53.9771,53.9871,53.9273,53.9273,19798.0
2024-05-06 14:35:00,54.17,54.17,54.03,54.03,13517.0,53.9273,53.9273,53.788,53.788,13517.0
2024-05-06 14:40:00,54.03,54.06,53.99,54.06,16689.0,53.788,53.8178,53.7481,53.8178,16689.0
2024-05-06 14:45:00,54.06,54.07,54.0,54.0,14589.0,53.8178,53.8278,53.7581,53.7581,14589.0
2024-05-06 14:50:00,54.0,54.05,53.98,53.98,32605.0,53.7581,53.8079,53.7382,53.7382,32605.0
2024-05-06 14:55:00,53.98,53.98,53.92,53.93,13484.0,53.7382,53.7382,53.6785,53.6884,13484.0
2024-05-06 15:00:00,53.94,53.97,53.91,53.94,13629.0,53.6984,53.7282,53.6685,53.6984,13629.0
2024-05-06 15:05:00,53.95,53.98,53.92,53.95,18406.0,53.7083,53.7382,53.6785,53.7083,18406.0
2024-05-06 15:10:00,53.95,53.97,53.91,53.93,19168.0,53.7083,53.7282,53.6685,53.6884,19168.0
2024-05-06 15:15:00,53.93,53.94,53.91,53.94,14028.0,53.6884,53.6984,53.6685,53.6984,14028.0
2024-05-06 15:20:00,53.94,53.98,53.93,53.96,17970.0,53.6984,53.7382,53.6884,53.7183,17970.0
2024-05-06 15:25:00,53.96,53.98,53.91,53.91,20584.0,53.7183,53.7382,53.6685,53.6685,20584.0
2024-05-06 15:30:00,53.91,53.93,53.88,53.9,22306.0,53.6685,53.6884,53.6386,53.6585,22306.0
2024-05-06 15:35:00,53.91,53.92,53.8,53.81,48136.0,53.6685,53.6785,53.559,53.569,48136.0
2024-05-06 15:40:00,53.81,53.82,53.7,53.77,31983.0,53.569,53.5789,53.4594,53.5291,31983.0
2024-05-06 15:45:00,53.77,53.83,53.74,53.81,30637.0,53.5291,53.5889,53.4993,53.569,30637.0
2024-05-06 15:50:00,53.83,53.9,53.77,53.89,65761.0,53.5889,53.6585,53.5291,53.6486,65761.0
2024-05-06 15:55:00,53.89,53.93,53.84,53.87,133170.0,53.6486,53.6884,53.5988,53.6287,133170.0
2024-05-07 09:30:00,52.91,52.91,52.38,52.57,55295.0,52.673,52.673,52.1454,52.3345,55295.0
2024-05-07 09:35:00,52.57,52.6,52.41,52.46,30872.0,52.3345,52.3644,52.1752,52.225,30872.0
2024-05-07 09:40:00,52.48,52.63,52.42,52.56,33041.0,52.2449,52.3942,52.1852,52.3246,33041.0
2024-05-07 09:45:00,52.56,52.62,52.31,52.33,53365.0,52.3246,52.3843,52.0757,52.0956,53365.0
2024-05-07 09:50:00,52.32,52.57,52.23,52.43,46830.0,52.0856,52.3345,51.996,52.1951,46830.0
2024-05-07 09:55:00,52.45,52.48,52.28,52.3,16937.0,52.215,52.2449,52.0458,52.0657,16937.0
2024-05-07 10:00:00,52.28,52.32,52.09,52.19,56166.0,52.0458,52.0856,51.8567,51.9562,56166.0
2024-05-07 10:05:00,52.18,52.29,52.07,52.22,28445.0,51.9463,52.0558,51.8367,51.9861,28445.0
2024-05-07 10:10:00,52.23,52.27,52.09,52.21,27700.0,51.996,52.0359,51.8567,51.9761,27700.0
2024-05-07 10:15:00,52.21,52.25,52.14,52.16,14606.0,51.9761,52.0159,51.9064,51.9263,14606.0
2024-05-07 10:20:00,52.15,52.21,52.12,52.13,37267.0,51.9164,51.9761,51.8865,51.8965,37267.0
2024-05-07 10:25:00,52.12,52.12,51.94,51.94,95252.0,51.8865,51.8865,51.7073,51.7073,95252.0
2024-05-07 10:30:00,51.95,52.1,51.95,52.08,63604.0,51.7173,51.8666,51.7173,51.8467,63604.0
2024-05-07 10:35:00,52.08,52.11,51.92,51.92,25878.0,51.8467,51.8766,51.6874,51.6874,25878.0
2024-05-07 10:40:00,51.9,52.01,51.81,51.91,96768.0,51.6675,51.777,51.5779,51.6775,96768.0
2024-05-07 10:45:00,51.93,52.13,51.88,52.12,28897.0,51.6974,51.8965,51.6476,51.8865,28897.0
2024-05-07 10:50:00,52.15,52.17,52.04,52.05,14114.0,51.9164,51.9363,51.8069,51.8168,14114.0
2024-05-07 10:55:00,52.06,52.21,52.04,52.18,25632.0,51.8268,51.9761,51.8069,51.9463,25632.0
2024-05-07 11:00:00,52.19,52.26,52.19,52.22,10879.0,51.9562,52.0259,51.9562,51.9861,10879.0
2024-05-07 11:05:00,52.23,52.33,52.21,52.25,37578.0,51.996,52.0956,51.9761,52.0159,37578.0
2024-05-07 11:10:00,52.28,52.3,52.22,52.23,13822.0,52.0458,52.0657,51.9861,51.996,13822.0
2024-05-07 11:15:00,52.23,52.29,52.22,52.25,24425.0,51.996,52.0558,51.9861,52.0159,24425.0
2024-05-07 11:20:00,52.27,52.35,52.23,52.35,25106.0,52.0359,52.1155,51.996,52.1155,25106.0
2024-05-07 11:25:00,52.35,52.4,52.34,52.4,28404.0,52.1155,52.1653,52.1055,52.1653,28404.0
2024-05-07 11:30:00,52.39,52.4,52.28,52.32,15587.0,52.1553,52.1653,52.0458,52.0856,15587.0
2024-05-07 11:35:00,52.31,52.47,52.26,52.46,14064.0,52.0757,52.235,52.0259,52.225,14064.0
2024-05-07 11:40:00,52.45,52.54,52.45,52.54,14661.0,52.215,52.3046,52.215,52.3046,14661.0
2024-05-07 11:45:00,52.54,52.54,52.49,52.53,9975.0,52.3046,52.3046,52.2549,52.2947,9975.0
2024-05-07 11:50:00,52.53,52.65,52.51,52.63,12378.0,52.2947,52.4141,52.2748,52.3942,12378.0
2024-05-07 11:55:00,52.63,52.68,52.56,52.57,14587.0,52.3942,52.444,52.3246,52.3345,14587.0
2024-05-07 12:00:00,52.56,52.56,52.47,52.5,6316.0,52.3246,52.3246,52.235,52.2648,6316.0
2024-05-07 12:05:00,52.51,52.53,52.49,52.52,6219.0,52.2748,52.2947,52.2549,52.2847,6219.0
2024-05-07 12:10:00,52.51,52.52,52.47,52.47,7407.0,52.2748,52.2847,52.235,52.235,7407.0
2024-05-07 12:15:00,52.45,52.45,52.41,52.42,11032.0,52.215,52.215,52.1752,52.1852,11032.0
2024-05-07 12:20:00,52.44,52.44,52.4,52.44,11756.0,52.2051,52.2051,52.1653,52.2051,11756.0
2024-05-07 12:25:00,52.45,52.48,52.44,52.47,5557.0,52.215,52.2449,52.2051,52.235,5557.0
2024-05-07 12:30:00,52.46,52.46,52.42,52.42,3726.0,52.225,52.225,52.1852,52.1852,3726.0
2024-05-07 12:35:00,52.41,52.45,52.41,52.45,11484.0,52.1752,52.215,52.1752,52.215,11484.0
2024-05-07 12:40:00,52.46,52.49,52.41,52.41,16632.0,52.225,52.2549,52.1752,52.1752,16632.0
2024-05-07 12:45:00,52.41,52.42,52.25,52.29,51620.0,52.1752,52.1852,52.0159,52.0558,51620.0
2024-05-07 12:50:00,52.3,52.32,52.26,52.3,7208.0,52.0657,52.0856,52.0259,52.0657,7208.0
2024-05-07 12:55:00,52.3,52.31,52.29,52.3,9427.0,52.0657,52.0757,52.0558,52.0657,9427.0
2024-05-07 13:00:00,52.3,52.32,52.27,52.31,4344.0,52.0657,52.0856,52.0359,52.0757,4344.0
2024-05-07 13:05:00,52.31,52.43,52.31,52.42,8350.0,52.0757,52.1951,52.0757,52.1852,8350.0
2024-05-07 13:10:00,52.43,52.47,52.43,52.45,4665.0,52.1951,52.235,52.1951,52.215,4665.0
2024-05-07 13:15:00,52.45,52.5,52.45,52.5,11864.0,52.215,52.2648,52.215,52.2648,11864.0
2024-05-07 13:20:00,52.5,52.54,52.48,52.54,3330.0,52.2648,52.3046,52.2449,52.3046,3330.0
2024-05-07 13:25:00,52.54,52.59,52.53,52.58,5713.0,52.3046,52.3544,52.2947,52.3445,5713.0
2024-05-07 13:30:00,52.59,52.59,52.55,52.57,5790.0,52.3544,52.3544,52.3146,52.3345,5790.0
2024-05-07 13:35:00,52.56,52.66,52.55,52.61,12408.0,52.3246,52.4241,52.3146,52.3743,12408.0
2024-05-07 13:40:00,52.6,52.61,52.59,52.6,4754.0,52.3644,52.3743,52.3544,52.3644,4754.0
2024-05-07 13:45:00,52.6,52.6,52.47,52.52,6062.0,52.3644,52.3644,52.235,52.2847,6062.0
2024-05-07 13:50:00,52.52,52.56,52.49,52.55,6836.0,52.2847,52.3246,52.2549,52.3146,6836.0
2024-05-07 13:55:00,52.55,52.56,52.51,52.53,4445.0,52.3146,52.3246,52.2748,52.2947,4445.0
2024-05-07 14:00:00,52.55,52.59,52.52,52.56,7032.0,52.3146,52.3544,52.2847,52.3246,7032.0
2024-05-07 14:05:00,52.55,52.56,52.4,52.42,31237.0,52.3146,52.3246,52.1653,52.1852,31237.0
2024-05-07 14:10:00,52.43,52.49,52.42,52.48,1200.0,52.1951,52.2549,52.1852,52.2449,1200.0
2024-05-07 14:15:00,52.49,52.49,52.45,52.46,4619.0,52.2549,52.2549,52.215,52.225,4619.0
2024-05-07 14:20:00,52.46,52.48,52.45,52.47,5105.0,52.225,52.2449,52.215,52.235,5105.0
2024-05-07 14:25:00,52.48,52.5,52.47,52.5,4184.0,52.2449,52.2648,52.235,52.2648,4184.0
2024-05-07 14:30:00,52.49,52.5,52.44,52.45,6279.0,52.2549,52.2648,52.2051,52.215,6279.0
2024-05-07 14:35:00,52.45,52.45,52.4,52.43,7640.0,52.215,52.215,52.1653,52.1951,7640.0
2024-05-07 14:40:00,52.43,52.43,52.37,52.4,10159.0,52.1951,52.1951,52.1354,52.1653,10159.0
2024-05-07 14:45:00,52.4,52.44,52.39,52.44,8712.0,52.1653,52.2051,52.1553,52.2051,8712.0
2024-05-07 14:50:00,52.43,52.46,52.39,52.45,6261.0,52.1951,52.225,52.1553,52.215,6261.0
2024-05-07 14:55:00,52.46,52.47,52.43,52.44,6951.0,52.225,52.235,52.1951,52.2051,6951.0
2024-05-07 15:00:00,52.45,52.45,52.41,52.45,7282.0,52.215,52.215,52.1752,52.215,7282.0
2024-05-07 15:05:00,52.46,52.51,52.44,52.49,7639.0,52.225,52.2748,52.2051,52.2549,7639.0
2024-05-07 15:10:00,52.5,52.53,52.48,52.52,9943.0,52.2648,52.2947,52.2449,52.2847,9943.0
2024-05-07 15:15:00,52.52,52.52,52.47,52.48,6804.0,52.2847,52.2847,52.235,52.2449,6804.0
2024-05-07 15:20:00,52.49,52.56,52.49,52.53,16110.0,52.2549,52.3246,52.2549,52.2947,16110.0
2024-05-07 15:25:00,52.52,52.61,52.48,52.58,19580.0,52.2847,52.3743,52.2449,52.3445,19580.0
2024-05-07 15:30:00,52.57,52.61,52.53,52.54,9648.0,52.3345,52.3743,52.2947,52.3046,9648.0
2024-05-07 15:35:00,52.55,52.6,52.54,52.6,12184.0,52.3146,52.3644,52.3046,52.3644,12184.0
2024-05-07 15:40:00,52.6,52.62,52.59,52.6,11188.0,52.3644,52.3843,52.3544,52.3644,11188.0
2024-05-07 15:45:00,52.61,52.66,52.54,52.66,22237.0,52.3743,52.4241,52.3046,52.4241,22237.0
2024-05-07 15:50:00,52.67,52.76,52.65,52.75,45782.0,52.4341,52.5237,52.4141,52.5137,45782.0
2024-05-07 15:55:00,52.75,52.77,52.68,52.69,108350.0,52.5137,52.5336,52.444,52.454,108350.0
2024-05-08 09:30:00,52.42,52.78,52.38,52.47,102526.0,52.1852,52.5436,52.1454,52.235,102526.0
2024-05-08 09:35:00,52.49,52.64,52.42,52.54,49371.0,52.2549,52.4042,52.1852,52.3046,49371.0
2024-05-08 09:40:00,52.57,52.8,52.54,52.66,55200.0,52.3345,52.5635,52.3046,52.4241,55200.0
2024-05-08 09:45:00,52.66,52.84,52.6,52.83,66160.0,52.4241,52.6033,52.3644,52.5933,66160.0
2024-05-08 09:50:00,52.82,53.01,52.81,53.01,42458.0,52.5834,52.7725,52.5734,52.7725,42458.0
2024-05-08 09:55:00,53.02,53.2,53.0,53.04,34529.0,52.7825,52.9617,52.7626,52.8024,34529.0
2024-05-08 10:00:00,53.05,53.32,53.05,53.32,21553.0,52.8124,53.0811,52.8124,53.0811,21553.0
2024-05-08 10:05:00,53.32,53.33,53.12,53.28,29609.0,53.0811,53.0911,52.882,53.0413,29609.0
2024-05-08 10:10:00,53.28,53.35,53.2,53.35,28339.0,53.0413,53.111,52.9617,53.111,28339.0
2024-05-08 10:15:00,53.37,53.39,53.26,53.29,35816.0,53.1309,53.1508,53.0214,53.0513,35816.0
2024-05-08 10:20:00,53.29,53.5,53.29,53.46,19912.0,53.0513,53.2603,53.0513,53.2205,19912.0
2024-05-08 10:25:00,53.46,53.48,53.38,53.39,41777.0,53.2205,53.2404,53.1409,53.1508,41777.0
2024-05-08 10:30:00,53.41,53.56,53.41,53.53,21367.0,53.1707,53.3201,53.1707,53.2902,21367.0
2024-05-08 10:35:00,53.52,53.53,53.37,53.44,33982.0,53.2803,53.2902,53.1309,53.2006,33982.0
2024-05-08 10:40:00,53.44,53.49,53.41,53.41,18258.0,53.2006,53.2504,53.1707,53.1707,18258.0
2024-05-08 10:45:00,53.41,53.42,53.32,53.32,18646.0,53.1707,53.1807,53.0811,53.0811,18646.0
2024-05-08 10:50:00,53.33,53.33,53.23,53.26,14875.0,53.0911,53.0911,52.9915,53.0214,14875.0
2024-05-08 10:55:00,53.24,53.25,53.19,53.19,13867.0,53.0015,53.0115,52.9517,52.9517,13867.0
2024-05-08 11:00:00,53.2,53.21,52.95,53.1,74144.0,52.9617,52.9716,52.7128,52.8621,74144.0
2024-05-08 11:05:00,53.1,53.13,52.98,52.98,15813.0,52.8621,52.892,52.7427,52.7427,15813.0
2024-05-08 11:10:00,52.98,52.98,52.82,52.86,19077.0,52.7427,52.7427,52.5834,52.6232,19077.0
2024-05-08 11:15:00,52.87,52.96,52.87,52.91,14882.0,52.6332,52.7228,52.6332,52.673,14882.0
2024-05-08 11:20:00,52.91,52.99,52.9,52.99,10179.0,52.673,52.7526,52.663,52.7526,10179.0
2024-05-08 11:25:00,53.0,53.15,52.99,53.15,21704.0,52.7626,52.9119,52.7526,52.9119,21704.0
2024-05-08 11:30:00,53.15,53.16,53.07,53.08,27112.0,52.9119,52.9219,52.8323,52.8422,27112.0
2024-05-08 11:35:00,53.08,53.17,53.04,53.14,47500.0,52.8422,52.9318,52.8024,52.902,47500.0
2024-05-08 11:40:00,53.14,53.26,53.11,53.25,20969.0,52.902,53.0214,52.8721,53.0115,20969.0
2024-05-08 11:45:00,53.25,53.3,53.24,53.29,9610.0,53.0115,53.0612,53.0015,53.0513,9610.0
2024-05-08 11:50:00,53.29,53.39,53.29,53.31,46240.0,53.0513,53.1508,53.0513,53.0712,46240.0
2024-05-08 11:55:00,53.31,53.31,53.23,53.3,11050.0,53.0712,53.0712,52.9915,53.0612,11050.0
2024-05-08 12:00:00,53.3,53.37,53.26,53.35,13859.0,53.0612,53.1309,53.0214,53.111,13859.0
2024-05-08 12:05:00,53.36,53.4,53.35,53.39,11744.0,53.121,53.1608,53.111,53.1508,11744.0
2024-05-08 12:10:00,53.38,53.44,53.34,53.4,18926.0,53.1409,53.2006,53.1011,53.1608,18926.0
2024-05-08 12:15:00,53.39,53.44,53.36,53.37,12633.0,53.1508,53.2006,53.121,53.1309,12633.0
2024-05-08 12:20:00,53.37,53.38,53.3,53.32,9148.0,53.1309,53.1409,53.0612,53.0811,9148.0
2024-05-08 12:25:00,53.32,53.4,53.31,53.39,11765.0,53.0811,53.1608,53.0712,53.1508,11765.0
2024-05-08 12:30:00,53.38,53.4,53.33,53.35,20225.0,53.1409,53.1608,53.0911,53.111,20225.0
2024-05-08 12:35:00,53.35,53.37,53.31,53.36,22164.0,53.111,53.1309,53.0712,53.121,22164.0
2024-05-08 12:40:00,53.37,53.4,53.36,53.39,9583.0,53.1309,53.1608,53.121,53.1508,9583.0
2024-05-08 12:45:00,53.39,53.41,53.37,53.38,12241.0,53.1508,53.1707,53.1309,53.1409,12241.0
2024-05-08 12:50:00,53.38,53.38,53.3,53.32,8897.0,53.1409,53.1409,53.0612,53.0811,8897.0
2024-05-08 12:55:00,53.32,53.39,53.26,53.3,53189.0,53.0811,53.1508,53.0214,53.0612,53189.0
2024-05-08 13:00:00,53.3,53.31,53.21,53.22,10817.0,53.0612,53.0712,52.9716,52.9816,10817.0
2024-05-08 13:05:00,53.22,53.24,53.15,53.16,9503.0,52.9816,53.0015,52.9119,52.9219,9503.0
2024-05-08 13:10:00,53.16,53.17,53.13,53.15,23979.0,52.9219,52.9318,52.892,52.9119,23979.0
2024-05-08 13:15:00,53.16,53.28,53.16,53.25,13991.0,52.9219,53.0413,52.9219,53.0115,13991.0
2024-05-08 13:20:00,53.25,53.26,53.22,53.25,16487.0,53.0115,53.0214,52.9816,53.0115,16487.0
2024-05-08 13:25:00,53.24,53.28,53.22,53.28,18306.0,53.0015,53.0413,52.9816,53.0413,18306.0
2024-05-08 13:30:00,53.3,53.31,53.26,53.3,8736.0,53.0612,53.0712,53.0214,53.0612,8736.0
2024-05-08 13:35:00,53.3,53.33,53.29,53.3,15037.0,53.0612,53.0911,53.0513,53.0612,15037.0
2024-05-08 13:40:00,53.3,53.31,53.28,53.29,11068.0,53.0612,53.0712,53.0413,53.0513,11068.0
2024-05-08 13:45:00,53.3,53.32,53.25,53.32,12401.0,53.0612,53.0811,53.0115,53.0811,12401.0
2024-05-08 13:50:00,53.31,53.31,53.26,53.27,13090.0,53.0712,53.0712,53.0214,53.0314,13090.0
2024-05-08 13:55:00,53.25,53.26,53.18,53.22,31201.0,53.0115,53.0214,52.9418,52.9816,31201.0
2024-05-08 14:00:00,53.22,53.25,53.2,53.23,36574.0,52.9816,53.0115,52.9617,52.9915,36574.0
2024-05-08 14:05:00,53.23,53.25,53.17,53.18,27355.0,52.9915,53.0115,52.9318,52.9418,27355.0
2024-05-08 14:10:00,53.17,53.18,53.12,53.13,16916.0,52.9318,52.9418,52.882,52.892,16916.0
2024-05-08 14:15:00,53.14,53.22,53.12,53.19,33629.0,52.902,52.9816,52.882,52.9517,33629.0
2024-05-08 14:20:00,53.18,53.19,53.15,53.16,12779.0,52.9418,52.9517,52.9119,52.9219,12779.0
2024-05-08 14:25:00,53.16,53.18,53.12,53.18,17767.0,52.9219,52.9418,52.882,52.9418,17767.0
2024-05-08 14:30:00,53.18,53.22,53.17,53.22,11564.0,52.9418,52.9816,52.9318,52.9816,11564.0
2024-05-08 14:35:00,53.22,53.25,53.21,53.23,13256.0,52.9816,53.0115,52.9716,52.9915,13256.0
2024-05-08 14:40:00,53.23,53.24,53.15,53.17,26942.0,52.9915,53.0015,52.9119,52.9318,26942.0
2024-05-08 14:45:00,53.17,53.18,53.09,53.15,18945.0,52.9318,52.9418,52.8522,52.9119,18945.0
2024-05-08 14:50:00,53.16,53.23,53.16,53.23,20926.0,52.9219,52.9915,52.9219,52.9915,20926.0
2024-05-08 14:55:00,53.23,53.25,53.18,53.21,16125.0,52.9915,53.0115,52.9418,52.9716,16125.0
2024-05-08 15:00:00,53.2,53.27,53.18,53.26,30101.0,52.9617,53.0314,52.9418,53.0214,30101.0
2024-05-08 15:05:00,53.26,53.26,53.19,53.23,18557.0,53.0214,53.0214,52.9517,52.9915,18557.0
2024-05-08 15:10:00,53.23,53.27,53.22,53.27,17334.0,52.9915,53.0314,52.9816,53.0314,17334.0
2024-05-08 15:15:00,53.26,53.29,53.24,53.29,21996.0,53.0214,53.0513,53.0015,53.0513,21996.0
2024-05-08 15:20:00,53.29,53.36,53.28,53.36,15631.0,53.0513,53.121,53.0413,53.121,15631.0
2024-05-08 15:25:00,53.36,53.4,53.33,53.33,32310.0,53.121,53.1608,53.0911,53.0911,32310.0
2024-05-08 15:30:00,53.33,53.36,53.32,53.35,27185.0,53.0911,53.121,53.0811,53.111,27185.0
2024-05-08 15:35:00,53.35,53.4,53.35,53.38,28681.0,53.111,53.1608,53.111,53.1409,28681.0
2024-05-08 15:40:00,53.38,53.4,53.36,53.4,23678.0,53.1409,53.1608,53.121,53.1608,23678.0
2024-05-08 15:45:00,53.4,53.4,53.34,53.36,35768.0,53.1608,53.1608,53.1011,53.121,35768.0
2024-05-08 15:50:00,53.36,53.42,53.28,53.29,82684.0,53.121,53.1807,53.0413,53.0513,82684.0
2024-05-08 15:55:00,53.28,53.34,53.25,53.29,179125.0,53.0413,53.1011,53.0115,53.0513,179125.0
2024-05-09 09:30:00,52.7,52.99,52.56,52.75,50440.0,52.4639,52.7526,52.3246,52.5137,50440.0
2024-05-09 09:35:00,52.77,52.77,52.19,52.21,31871.0,52.5336,52.5336,51.9562,51.9761,31871.0
2024-05-09 09:40:00,52.23,52.31,52.12,52.23,59106.0,51.996,52.0757,51.8865,51.996,59106.0
2024-05-09 09:45:00,52.24,52.46,52.22,52.43,36085.0,52.006,52.225,51.9861,52.1951,36085.0
2024-05-09 09:50:00,52.42,52.53,52.39,52.4,15953.0,52.1852,52.2947,52.1553,52.1653,15953.0
2024-05-09 09:55:00,52.4,52.4,52.33,52.38,11618.0,52.1653,52.1653,52.0956,52.1454,11618.0
2024-05-09 10:00:00,52.38,52.45,52.31,52.36,19868.0,52.1454,52.215,52.0757,52.1254,19868.0
2024-05-09 10:05:00,52.35,52.37,52.21,52.24,15604.0,52.1155,52.1354,51.9761,52.006,15604.0
2024-05-09 10:10:00,52.24,52.27,52.14,52.14,13923.0,52.006,52.0359,51.9064,51.9064,13923.0
2024-05-09 10:15:00,52.15,52.35,52.13,52.33,67532.0,51.9164,52.1155,51.8965,52.0956,67532.0
2024-05-09 10:20:00,52.32,52.46,52.27,52.43,10634.0,52.0856,52.225,52.0359,52.1951,10634.0
2024-05-09 10:25:00,52.42,52.43,52.34,52.37,10816.0,52.1852,52.1951,52.1055,52.1354,10816.0
2024-05-09 10:30:00,52.38,52.39,52.32,52.36,22636.0,52.1454,52.1553,52.0856,52.1254,22636.0
2024-05-09 10:35:00,52.36,52.36,52.29,52.32,18915.0,52.1254,52.1254,52.0558,52.0856,18915.0
2024-05-09 10:40:00,52.31,52.37,52.28,52.35,13770.0,52.0757,52.1354,52.0458,52.1155,13770.0
2024-05-09 10:45:00,52.34,52.51,52.32,52.42,36129.0,52.1055,52.2748,52.0856,52.1852,36129.0
2024-05-09 10:50:00,52.4,52.44,52.34,52.41,76034.0,52.1653,52.2051,52.1055,52.1752,76034.0
2024-05-09 10:55:00,52.4,52.62,52.4,52.57,18777.0,52.1653,52.3843,52.1653,52.3345,18777.0
2024-05-09 11:00:00,52.57,52.65,52.56,52.62,8342.0,52.3345,52.4141,52.3246,52.3843,8342.0
2024-05-09 11:05:00,52.63,52.64,52.59,52.62,14479.0,52.3942,52.4042,52.3544,52.3843,14479.0
2024-05-09 11:10:00,52.61,52.71,52.6,52.7,7078.0,52.3743,52.4739,52.3644,52.4639,7078.0
2024-05-09 11:15:00,52.7,52.77,52.7,52.73,11664.0,52.4639,52.5336,52.4639,52.4938,11664.0
2024-05-09 11:20:00,52.72,52.72,52.68,52.72,10137.0,52.4838,52.4838,52.444,52.4838,10137.0
2024-05-09 11:25:00,52.71,52.78,52.7,52.78,24229.0,52.4739,52.5436,52.4639,52.5436,24229.0
2024-05-09 11:30:00,52.77,53.02,52.76,53.02,93297.0,52.5336,52.7825,52.5237,52.7825,93297.0
2024-05-09 11:35:00,53.04,53.08,52.98,53.0,19393.0,52.8024,52.8422,52.7427,52.7626,19393.0
2024-05-09 11:40:00,53.0,53.27,53.0,53.26,16032.0,52.7626,53.0314,52.7626,53.0214,16032.0
2024-05-09 11:45:00,53.26,53.33,53.17,53.27,31868.0,53.0214,53.0911,52.9318,53.0314,31868.0
2024-05-09 11:50:00,53.28,53.28,53.23,53.26,14253.0,53.0413,53.0413,52.9915,53.0214,14253.0
2024-05-09 11:55:00,53.26,53.29,53.19,53.27,30996.0,53.0214,53.0513,52.9517,53.0314,30996.0
2024-05-09 12:00:00,53.27,53.27,53.09,53.09,15889.0,53.0314,53.0314,52.8522,52.8522,15889.0
2024-05-09 12:05:00,53.09,53.13,53.07,53.09,5786.0,52.8522,52.892,52.8323,52.8522,5786.0
2024-05-09 12:10:00,53.1,53.18,53.1,53.15,23622.0,52.8621,52.9418,52.8621,52.9119,23622.0
2024-05-09 12:15:00,53.16,53.17,53.06,53.09,11830.0,52.9219,52.9318,52.8223,52.8522,11830.0
2024-05-09 12:20:00,53.09,53.12,52.99,53.11,88745.0,52.8522,52.882,52.7526,52.8721,88745.0
2024-05-09 12:25:00,53.11,53.14,53.09,53.11,12767.0,52.8721,52.902,52.8522,52.8721,12767.0
2024-05-09 12:30:00,53.12,53.15,53.11,53.15,3082.0,52.882,52.9119,52.8721,52.9119,3082.0
2024-05-09 12:35:00,53.15,53.18,53.15,53.16,5729.0,52.9119,52.9418,52.9119,52.9219,5729.0
2024-05-09 12:40:00,53.17,53.19,53.15,53.17,8100.0,52.9318,52.9517,52.9119,52.9318,8100.0
2024-05-09 12:45:00,53.17,53.18,53.13,53.15,4246.0,52.9318,52.9418,52.892,52.9119,4246.0
2024-05-09 12:50:00,53.15,53.15,53.08,53.11,8949.0,52.9119,52.9119,52.8422,52.8721,8949.0
2024-05-09 12:55:00,53.11,53.11,53.03,53.04,9319.0,52.8721,52.8721,52.7924,52.8024,9319.0
2024-05-09 13:00:00,53.04,53.06,53.02,53.05,8444.0,52.8024,52.8223,52.7825,52.8124,8444.0
2024-05-09 13:05:00,53.05,53.07,53.05,53.06,6645.0,52.8124,52.8323,52.8124,52.8223,6645.0
2024-05-09 13:10:00,53.07,53.16,53.07,53.13,18964.0,52.8323,52.9219,52.8323,52.892,18964.0
2024-05-09 13:15:00,53.13,53.14,53.12,53.14,5129.0,52.892,52.902,52.882,52.902,5129.0
2024-05-09 13:20:00,53.14,53.16,53.07,53.13,35036.0,52.902,52.9219,52.8323,52.892,35036.0
2024-05-09 13:25:00,53.13,53.2,53.13,53.16,9579.0,52.892,52.9617,52.892,52.9219,9579.0
2024-05-09 13:30:00,53.16,53.24,53.16,53.2,11890.0,52.9219,53.0015,52.9219,52.9617,11890.0
2024-05-09 13:35:00,53.19,53.22,53.17,53.18,5344.0,52.9517,52.9816,52.9318,52.9418,5344.0
2024-05-09 13:40:00,53.18,53.21,53.15,53.18,15276.0,52.9418,52.9716,52.9119,52.9418,15276.0
2024-05-09 13:45:00,53.17,53.18,53.14,53.16,10331.0,52.9318,52.9418,52.902,52.9219,10331.0
2024-05-09 13:50:00,53.15,53.15,53.07,53.1,32140.0,52.9119,52.9119,52.8323,52.8621,32140.0
2024-05-09 13:55:00,53.1,53.15,53.07,53.08,20116.0,52.8621,52.9119,52.8323,52.8422,20116.0
2024-05-09 14:00:00,53.07,53.07,52.99,53.01,14255.0,52.8323,52.8323,52.7526,52.7725,14255.0
2024-05-09 14:05:00,53.01,53.08,53.01,53.04,6552.0,52.7725,52.8422,52.7725,52.8024,6552.0
2024-05-09 14:10:00,53.04,53.04,52.99,53.01,6959.0,52.8024,52.8024,52.7526,52.7725,6959.0
2024-05-09 14:15:00,53.0,53.02,52.99,53.0,7377.0,52.7626,52.7825,52.7526,52.7626,7377.0
2024-05-09 14:20:00,53.0,53.02,52.99,53.01,9429.0,52.7626,52.7825,52.7526,52.7725,9429.0
2024-05-09 14:25:00,53.01,53.08,53.0,53.08,8179.0,52.7725,52.8422,52.7626,52.8422,8179.0
2024-05-09 14:30:00,53.09,53.11,53.08,53.09,9625.0,52.8522,52.8721,52.8422,52.8522,9625.0
2024-05-09 14:35:00,53.1,53.15,53.09,53.13,9831.0,52.8621,52.9119,52.8522,52.892,9831.0
2024-05-09 14:40:00,53.13,53.15,53.1,53.11,7295.0,52.892,52.9119,52.8621,52.8721,7295.0
2024-05-09 14:45:00,53.11,53.11,53.08,53.1,13178.0,52.8721,52.8721,52.8422,52.8621,13178.0
2024-05-09 14:50:00,53.1,53.1,53.02,53.05,18083.0,52.8621,52.8621,52.7825,52.8124,18083.0
2024-05-09 14:55:00,53.06,53.12,53.06,53.11,7216.0,52.8223,52.882,52.8223,52.8721,7216.0
2024-05-09 15:00:00,53.11,53.14,53.09,53.12,10450.0,52.8721,52.902,52.8522,52.882,10450.0
2024-05-09 15:05:00,53.12,53.15,53.11,53.14,6454.0,52.882,52.9119,52.8721,52.902,6454.0
2024-05-09 15:10:00,53.14,53.15,53.12,53.14,7336.0,52.902,52.9119,52.882,52.902,7336.0
2024-05-09 15:15:00,53.14,53.17,53.13,53.15,12272.0,52.902,52.9318,52.892,52.9119,12272.0
2024-05-09 15:20:00,53.15,53.18,53.15,53.16,9496.0,52.9119,52.9418,52.9119,52.9219,9496.0
2024-05-09 15:25:00,53.16,53.2,53.15,53.18,9532.0,52.9219,52.9617,52.9119,52.9418,9532.0
2024-05-09 15:30:00,53.18,53.18,53.14,53.16,15125.0,52.9418,52.9418,52.902,52.9219,15125.0
2024-05-09 15:35:00,53.16,53.25,53.16,53.23,14338.0,52.9219,53.0115,52.9219,52.9915,14338.0
2024-05-09 15:40:00,53.23,53.23,53.19,53.21,23664.0,52.9915,52.9915,52.9517,52.9716,23664.0
2024-05-09 15:45:00,53.21,53.3,53.2,53.23,68636.0,52.9716,53.0612,52.9617,52.9915,68636.0
2024-05-09 15:50:00,53.23,53.33,53.2,53.26,53206.0,52.9915,53.0911,52.9617,53.0214,53206.0
2024-05-09 15:55:00,53.26,53.27,53.19,53.21,115182.0,53.0214,53.0314,52.9517,52.9716,115182.0
2024-05-10 09:30:00,53.39,53.96,53.39,53.74,94547.0,53.1508,53.7183,53.1508,53.4993,94547.0
2024-05-10 09:35:00,53.72,53.73,53.37,53.47,48310.0,53.4794,53.4893,53.1309,53.2305,48310.0
2024-05-10 09:40:00,53.45,53.55,53.35,53.45,31662.0,53.2106,53.3101,53.111,53.2106,31662.0
2024-05-10 09:45:00,53.45,53.64,53.39,53.57,45721.0,53.2106,53.3997,53.1508,53.33,45721.0
2024-05-10 09:50:00,53.56,53.56,53.37,53.53,51889.0,53.3201,53.3201,53.1309,53.2902,51889.0
2024-05-10 09:55:00,53.51,53.56,53.47,53.5,25829.0,53.2703,53.3201,53.2305,53.2603,25829.0
2024-05-10 10:00:00,53.51,53.51,53.43,53.49,19256.0,53.2703,53.2703,53.1907,53.2504,19256.0
2024-05-10 10:05:00,53.5,53.65,53.5,53.56,14347.0,53.2603,53.4097,53.2603,53.3201,14347.0
2024-05-10 10:10:00,53.56,53.56,53.49,53.5,16550.0,53.3201,53.3201,53.2504,53.2603,16550.0
2024-05-10 10:15:00,53.5,53.59,53.49,53.56,27852.0,53.2603,53.3499,53.2504,53.3201,27852.0
2024-05-10 10:20:00,53.59,53.61,53.51,53.6,26982.0,53.3499,53.3698,53.2703,53.3599,26982.0
2024-05-10 10:25:00,53.59,53.67,53.57,53.64,23309.0,53.3499,53.4296,53.33,53.3997,23309.0
2024-05-10 10:30:00,53.64,53.64,53.56,53.61,17884.0,53.3997,53.3997,53.3201,53.3698,17884.0
2024-05-10 10:35:00,53.61,53.62,53.56,53.59,18406.0,53.3698,53.3798,53.3201,53.3499,18406.0
2024-05-10 10:40:00,53.6,53.64,53.57,53.57,12155.0,53.3599,53.3997,53.33,53.33,12155.0
2024-05-10 10:45:00,53.58,53.58,53.44,53.51,40485.0,53.34,53.34,53.2006,53.2703,40485.0
2024-05-10 10:50:00,53.51,53.57,53.48,53.52,13119.0,53.2703,53.33,53.2404,53.2803,13119.0
2024-05-10 10:55:00,53.53,53.56,53.45,53.5,35477.0,53.2902,53.3201,53.2106,53.2603,35477.0
2024-05-10 11:00:00,53.49,53.51,53.42,53.43,13624.0,53.2504,53.2703,53.1807,53.1907,13624.0
2024-05-10 11:05:00,53.43,53.44,53.32,53.35,13950.0,53.1907,53.2006,53.0811,53.111,13950.0
2024-05-10 11:10:00,53.34,53.34,53.28,53.31,11614.0,53.1011,53.1011,53.0413,53.0712,11614.0
2024-05-10 11:15:00,53.32,53.37,53.31,53.36,10053.0,53.0811,53.1309,53.0712,53.121,10053.0
2024-05-10 11:20:00,53.37,53.53,53.36,53.5,16797.0,53.1309,53.2902,53.121,53.2603,16797.0
2024-05-10 11:25:00,53.51,53.51,53.42,53.42,17530.0,53.2703,53.2703,53.1807,53.1807,17530.0
2024-05-10 11:30:00,53.42,53.42,53.33,53.36,14974.0,53.1807,53.1807,53.0911,53.121,14974.0
2024-05-10 11:35:00,53.34,53.35,53.29,53.32,8323.0,53.1011,53.111,53.0513,53.0811,8323.0
2024-05-10 11:40:00,53.32,53.35,53.28,53.3,16046.0,53.0811,53.111,53.0413,53.0612,16046.0
2024-05-10 11:45:00,53.32,53.35,53.29,53.35,8915.0,53.0811,53.111,53.0513,53.111,8915.0
2024-05-10 11:50:00,53.35,53.4,53.35,53.38,17001.0,53.111,53.1608,53.111,53.1409,17001.0
2024-05-10 11:55:00,53.38,53.38,53.31,53.33,15918.0,53.1409,53.1409,53.0712,53.0911,15918.0
2024-05-10 12:00:00,53.32,53.32,53.21,53.21,11646.0,53.0811,53.0811,52.9716,52.9716,11646.0
2024-05-10 12:05:00,53.21,53.28,53.15,53.24,12857.0,52.9716,53.0413,52.9119,53.0015,12857.0
2024-05-10 12:10:00,53.24,53.26,53.22,53.25,11538.0,53.0015,53.0214,52.9816,53.0115,11538.0
2024-05-10 12:15:00,53.26,53.35,53.26,53.35,9754.0,53.0214,53.111,53.0214,53.111,9754.0
2024-05-10 12:20:00,53.35,53.42,53.33,53.38,47118.0,53.111,53.1807,53.0911,53.1409,47118.0
2024-05-10 12:25:00,53.41,53.41,53.3,53.33,12212.0,53.1707,53.1707,53.0612,53.0911,12212.0
2024-05-10 12:30:00,53.32,53.33,53.29,53.33,10461.0,53.0811,53.0911,53.0513,53.0911,10461.0
2024-05-10 12:35:00,53.33,53.34,53.26,53.32,14063.0,53.0911,53.1011,53.0214,53.0811,14063.0
2024-05-10 12:40:00,53.32,53.34,53.31,53.34,12843.0,53.0811,53.1011,53.0712,53.1011,12843.0
2024-05-10 12:45:00,53.35,53.39,53.34,53.39,6199.0,53.111,53.1508,53.1011,53.1508,6199.0
2024-05-10 12:50:00,53.39,53.41,53.36,53.37,12199.0,53.1508,53.1707,53.121,53.1309,12199.0
2024-05-10 12:55:00,53.37,53.37,53.3,53.3,18702.0,53.1309,53.1309,53.0612,53.0612,18702.0
2024-05-10 13:00:00,53.3,53.35,53.29,53.33,12050.0,53.0612,53.111,53.0513,53.0911,12050.0
2024-05-10 13:05:00,53.32,53.34,53.29,53.32,15290.0,53.0811,53.1011,53.0513,53.0811,15290.0
2024-05-10 13:10:00,53.32,53.33,53.28,53.29,12249.0,53.0811,53.0911,53.0413,53.0513,12249.0
2024-05-10 13:15:00,53.29,53.37,53.28,53.36,8287.0,53.0513,53.1309,53.0413,53.121,8287.0
2024-05-10 13:20:00,53.36,53.37,53.33,53.34,9899.0,53.121,53.1309,53.0911,53.1011,9899.0
2024-05-10 13:25:00,53.34,53.4,53.33,53.38,20869.0,53.1011,53.1608,53.0911,53.1409,20869.0
2024-05-10 13:30:00,53.38,53.39,53.35,53.36,7819.0,53.1409,53.1508,53.111,53.121,7819.0
2024-05-10 13:35:00,53.36,53.38,53.33,53.37,14146.0,53.121,53.1409,53.0911,53.1309,14146.0
2024-05-10 13:40:00,53.36,53.38,53.35,53.38,6707.0,53.121,53.1409,53.111,53.1409,6707.0
2024-05-10 13:45:00,53.37,53.38,53.34,53.36,10963.0,53.1309,53.1409,53.1011,53.121,10963.0
2024-05-10 13:50:00,53.36,53.36,53.31,53.33,8861.0,53.121,53.121,53.0712,53.0911,8861.0
2024-05-10 13:55:00,53.33,53.37,53.31,53.37,9939.0,53.0911,53.1309,53.0712,53.1309,9939.0
2024-05-10 14:00:00,53.37,53.39,53.35,53.39,10808.0,53.1309,53.1508,53.111,53.1508,10808.0
2024-05-10 14:05:00,53.38,53.38,53.35,53.37,9231.0,53.1409,53.1409,53.111,53.1309,9231.0
2024-05-10 14:10:00,53.37,53.39,53.32,53.33,9054.0,53.1309,53.1508,53.0811,53.0911,9054.0
2024-05-10 14:15:00,53.32,53.36,53.31,53.35,15597.0,53.0811,53.121,53.0712,53.111,15597.0
2024-05-10 14:20:00,53.35,53.36,53.33,53.36,15548.0,53.111,53.121,53.0911,53.121,15548.0
2024-05-10 14:25:00,53.36,53.37,53.32,53.35,19318.0,53.121,53.1309,53.0811,53.111,19318.0
2024-05-10 14:30:00,53.35,53.35,53.28,53.33,12669.0,53.111,53.111,53.0413,53.0911,12669.0
2024-05-10 14:35:00,53.33,53.34,53.31,53.32,11440.0,53.0911,53.1011,53.0712,53.0811,11440.0
2024-05-10 14:40:00,53.33,53.35,53.31,53.33,14123.0,53.0911,53.111,53.0712,53.0911,14123.0
2024-05-10 14:45:00,53.33,53.35,53.32,53.34,10789.0,53.0911,53.111,53.0811,53.1011,10789.0
2024-05-10 14:50:00,53.34,53.35,53.33,53.35,22244.0,53.1011,53.111,53.0911,53.111,22244.0
2024-05-10 14:55:00,53.36,53.38,53.34,53.36,17732.0,53.121,53.1409,53.1011,53.121,17732.0
2024-05-10 15:00:00,53.36,53.36,53.31,53.33,13437.0,53.121,53.121,53.0712,53.0911,13437.0
2024-05-10 15:05:00,53.34,53.37,53.32,53.37,13759.0,53.1011,53.1309,53.0811,53.1309,13759.0
2024-05-10 15:10:00,53.37,53.4,53.35,53.37,21985.0,53.1309,53.1608,53.111,53.1309,21985.0
2024-05-10 15:15:00,53.38,53.44,53.36,53.44,12594.0,53.1409,53.2006,53.121,53.2006,12594.0
2024-05-10 15:20:00,53.44,53.47,53.42,53.46,14015.0,53.2006,53.2305,53.1807,53.2205,14015.0
2024-05-10 15:25:00,53.47,53.5,53.47,53.49,14790.0,53.2305,53.2603,53.2305,53.2504,14790.0
2024-05-10 15:30:00,53.49,53.52,53.47,53.5,20944.0,53.2504,53.2803,53.2305,53.2603,20944.0
2024-05-10 15:35:00,53.51,53.52,53.49,53.52,15378.0,53.2703,53.2803,53.2504,53.2803,15378.0
2024-05-10 15:40:00,53.52,53.52,53.45,53.47,19910.0,53.2803,53.2803,53.2106,53.2305,19910.0
2024-05-10 15:45:00,53.47,53.48,53.44,53.45,23378.0,53.2305,53.2404,53.2006,53.2106,23378.0
2024-05-10 15:50:00,53.46,53.54,53.45,53.5,61071.0,53.2205,53.3002,53.2106,53.2603,61071.0
2024-05-10 15:55:00,53.5,53.58,53.5,53.56,132603.0,53.2603,53.34,53.2603,53.3201,132603.0
2024-05-13 09:30:00,54.0,54.93,53.87,54.83,211923.0,53.7581,54.6839,53.6287,54.5844,211923.0
2024-05-13 09:35:00,54.82,54.93,54.56,54.58,42656.0,54.5744,54.6839,54.3156,54.3355,42656.0
2024-05-13 09:40:00,54.59,54.76,54.55,54.6,60829.0,54.3455,54.5147,54.3056,54.3554,60829.0
2024-05-13 09:45:00,54.59,54.72,54.53,54.68,36949.0,54.3455,54.4749,54.2857,54.4351,36949.0
2024-05-13 09:50:00,54.68,54.83,54.67,54.76,60042.0,54.4351,54.5844,54.4251,54.5147,60042.0
2024-05-13 09:55:00,54.75,54.76,54.64,54.72,33047.0,54.5047,54.5147,54.3952,54.4749,33047.0
2024-05-13 10:00:00,54.72,54.75,54.61,54.67,54854.0,54.4749,54.5047,54.3654,54.4251,54854.0
2024-05-13 10:05:00,54.7,54.72,54.61,54.66,36019.0,54.455,54.4749,54.3654,54.4151,36019.0
2024-05-13 10:10:00,54.66,54.75,54.57,54.58,50777.0,54.4151,54.5047,54.3255,54.3355,50777.0
2024-05-13 10:15:00,54.59,54.71,54.55,54.66,35221.0,54.3455,54.4649,54.3056,54.4151,35221.0
2024-05-13 10:20:00,54.65,54.65,54.48,54.59,26095.0,54.4052,54.4052,54.236,54.3455,26095.0
2024-05-13 10:25:00,54.62,54.67,54.57,54.65,36838.0,54.3753,54.4251,54.3255,54.4052,36838.0
2024-05-13 10:30:00,54.65,54.69,54.57,54.66,47105.0,54.4052,54.445,54.3255,54.4151,47105.0
2024-05-13 10:35:00,54.66,54.73,54.65,54.66,55321.0,54.4151,54.4848,54.4052,54.4151,55321.0
2024-05-13 10:40:00,54.66,54.76,54.66,54.71,45832.0,54.4151,54.5147,54.4151,54.4649,45832.0
2024-05-13 10:45:00,54.71,54.73,54.67,54.71,20374.0,54.4649,54.4848,54.4251,54.4649,20374.0
2024-05-13 10:50:00,54.7,54.7,54.61,54.63,25261.0,54.455,54.455,54.3654,54.3853,25261.0
2024-05-13 10:55:00,54.62,54.64,54.6,54.64,15876.0,54.3753,54.3952,54.3554,54.3952,15876.0
2024-05-13 11:00:00,54.64,54.76,54.63,54.71,19923.0,54.3952,54.5147,54.3853,54.4649,19923.0
2024-05-13 11:05:00,54.71,54.77,54.69,54.77,10809.0,54.4649,54.5247,54.445,54.5247,10809.0
2024-05-13 11:10:00,54.77,54.84,54.76,54.79,14469.0,54.5247,54.5943,54.5147,54.5446,14469.0
2024-05-13 11:15:00,54.79,54.87,54.78,54.86,14095.0,54.5446,54.6242,54.5346,54.6142,14095.0
2024-05-13 11:20:00,54.85,54.91,54.84,54.85,24857.0,54.6043,54.664,54.5943,54.6043,24857.0
2024-05-13 11:25:00,54.84,54.84,54.79,54.82,21880.0,54.5943,54.5943,54.5446,54.5744,21880.0
2024-05-13 11:30:00,54.82,54.82,54.76,54.78,18230.0,54.5744,54.5744,54.5147,54.5346,18230.0
2024-05-13 11:35:00,54.77,54.8,54.73,54.8,22564.0,54.5247,54.5545,54.4848,54.5545,22564.0
2024-05-13 11:40:00,54.79,54.79,54.53,54.55,108854.0,54.5446,54.5446,54.2857,54.3056,108854.0
2024-05-13 11:45:00,54.55,54.6,54.51,54.51,25899.0,54.3056,54.3554,54.2658,54.2658,25899.0
2024-05-13 11:50:00,54.51,54.55,54.46,54.48,22545.0,54.2658,54.3056,54.216,54.236,22545.0
2024-05-13 11:55:00,54.47,54.49,54.41,54.46,22099.0,54.226,54.2459,54.1663,54.216,22099.0
2024-05-13 12:00:00,54.45,54.7,54.44,54.69,40826.0,54.2061,54.455,54.1961,54.445,40826.0
2024-05-13 12:05:00,54.69,54.73,54.65,54.73,10659.0,54.445,54.4848,54.4052,54.4848,10659.0
2024-05-13 12:10:00,54.73,54.77,54.69,54.76,13187.0,54.4848,54.5247,54.445,54.5147,13187.0
2024-05-13 12:15:00,54.75,54.79,54.72,54.77,26860.0,54.5047,54.5446,54.4749,54.5247,26860.0
2024-05-13 12:20:00,54.78,54.79,54.71,54.71,12799.0,54.5346,54.5446,54.4649,54.4649,12799.0
2024-05-13 12:25:00,54.7,54.77,54.68,54.77,52039.0,54.455,54.5247,54.4351,54.5247,52039.0
2024-05-13 12:30:00,54.77,54.79,54.66,54.67,16946.0,54.5247,54.5446,54.4151,54.4251,16946.0
2024-05-13 12:35:00,54.66,54.66,54.61,54.66,11438.0,54.4151,54.4151,54.3654,54.4151,11438.0
2024-05-13 12:40:00,54.66,54.67,54.62,54.65,16961.0,54.4151,54.4251,54.3753,54.4052,16961.0
2024-05-13 12:45:00,54.65,54.69,54.61,54.69,21831.0,54.4052,54.445,54.3654,54.445,21831.0
2024-05-13 12:50:00,54.69,54.69,54.62,54.64,17060.0,54.445,54.445,54.3753,54.3952,17060.0
2024-05-13 12:55:00,54.64,54.65,54.6,54.62,12988.0,54.3952,54.4052,54.3554,54.3753,12988.0
2024-05-13 13:00:00,54.63,54.64,54.6,54.61,14303.0,54.3853,54.3952,54.3554,54.3654,14303.0
2024-05-13 13:05:00,54.61,54.63,54.55,54.61,30388.0,54.3654,54.3853,54.3056,54.3654,30388.0
2024-05-13 13:10:00,54.6,54.66,54.6,54.66,14848.0,54.3554,54.4151,54.3554,54.4151,14848.0
2024-05-13 13:15:00,54.66,54.69,54.63,54.64,8961.0,54.4151,54.445,54.3853,54.3952,8961.0
2024-05-13 13:20:00,54.65,54.7,54.64,54.68,178567.0,54.4052,54.455,54.3952,54.4351,178567.0
2024-05-13 13:25:00,54.68,54.75,54.68,54.71,14928.0,54.4351,54.5047,54.4351,54.4649,14928.0
2024-05-13 13:30:00,54.72,54.73,54.66,54.66,12735.0,54.4749,54.4848,54.4151,54.4151,12735.0
2024-05-13 13:35:00,54.66,54.79,54.66,54.74,42157.0,54.4151,54.5446,54.4151,54.4948,42157.0
2024-05-13 13:40:00,54.73,54.74,54.68,54.71,18264.0,54.4848,54.4948,54.4351,54.4649,18264.0
2024-05-13 13:45:00,54.72,54.73,54.71,54.72,9635.0,54.4749,54.4848,54.4649,54.4749,9635.0
2024-05-13 13:50:00,54.72,54.72,54.65,54.68,22658.0,54.4749,54.4749,54.4052,54.4351,22658.0
2024-05-13 13:55:00,54.68,54.69,54.62,54.62,51646.0,54.4351,54.445,54.3753,54.3753,51646.0
2024-05-13 14:00:00,54.61,54.7,54.59,54.68,31280.0,54.3654,54.455,54.3455,54.4351,31280.0
2024-05-13 14:05:00,54.68,54.69,54.66,54.68,9355.0,54.4351,54.445,54.4151,54.4351,9355.0
2024-05-13 14:10:00,54.69,54.69,54.57,54.58,50795.0,54.445,54.445,54.3255,54.3355,50795.0
2024-05-13 14:15:00,54.58,54.68,54.57,54.65,34329.0,54.3355,54.4351,54.3255,54.4052,34329.0
2024-05-13 14:20:00,54.66,54.7,54.64,54.66,66173.0,54.4151,54.455,54.3952,54.4151,66173.0
2024-05-13 14:25:00,54.65,54.68,54.64,54.66,46484.0,54.4052,54.4351,54.3952,54.4151,46484.0
2024-05-13 14:30:00,54.67,54.69,54.64,54.68,22843.0,54.4251,54.445,54.3952,54.4351,22843.0
2024-05-13 14:35:00,54.68,54.72,54.65,54.66,21839.0,54.4351,54.4749,54.4052,54.4151,21839.0
2024-05-13 14:40:00,54.66,54.71,54.65,54.65,10179.0,54.4151,54.4649,54.4052,54.4052,10179.0
2024-05-13 14:45:00,54.66,54.73,54.66,54.72,38677.0,54.4151,54.4848,54.4151,54.4749,38677.0
2024-05-13 14:50:00,54.72,54.74,54.69,54.7,57445.0,54.4749,54.4948,54.445,54.455,57445.0
2024-05-13 14:55:00,54.71,54.8,54.7,54.8,26402.0,54.4649,54.5545,54.455,54.5545,26402.0
2024-05-13 15:00:00,54.8,54.81,54.73,54.73,18979.0,54.5545,54.5645,54.4848,54.4848,18979.0
2024-05-13 15:05:00,54.73,54.74,54.67,54.73,19874.0,54.4848,54.4948,54.4251,54.4848,19874.0
2024-05-13 15:10:00,54.72,54.75,54.7,54.72,15518.0,54.4749,54.5047,54.455,54.4749,15518.0
2024-05-13 15:15:00,54.72,54.73,54.7,54.72,17627.0,54.4749,54.4848,54.455,54.4749,17627.0
2024-05-13 15:20:00,54.72,54.77,54.71,54.73,43843.0,54.4749,54.5247,54.4649,54.4848,43843.0
2024-05-13 15:25:00,54.74,54.8,54.74,54.8,41933.0,54.4948,54.5545,54.4948,54.5545,41933.0
2024-05-13 15:30:00,54.8,54.83,54.78,54.78,26691.0,54.5545,54.5844,54.5346,54.5346,26691.0
2024-05-13 15:35:00,54.78,54.81,54.7,54.79,77941.0,54.5346,54.5645,54.455,54.5446,77941.0
2024-05-13 15:40:00,54.79,54.86,54.78,54.83,53209.0,54.5446,54.6142,54.5346,54.5844,53209.0
2024-05-13 15:45:00,54.82,54.85,54.81,54.84,58540.0,54.5744,54.6043,54.5645,54.5943,58540.0
2024-05-13 15:50:00,54.84,54.91,54.8,54.8,94184.0,54.5943,54.664,54.5545,54.5545,94184.0
2024-05-13 15:55:00,54.8,54.93,54.8,54.9,265028.0,54.5545,54.6839,54.5545,54.6541,265028.0
2024-05-14 09:30:00,54.0,54.88,53.89,54.82,74902.0,53.7581,54.6342,53.6486,54.5744,74902.0
2024-05-14 09:35:00,54.83,54.86,54.71,54.85,26089.0,54.5844,54.6142,54.4649,54.6043,26089.0
2024-05-14 09:40:00,54.85,54.94,54.79,54.85,27351.0,54.6043,54.6939,54.5446,54.6043,27351.0
2024-05-14 09:45:00,54.85,54.9,54.76,54.77,28561.0,54.6043,54.6541,54.5147,54.5247,28561.0
2024-05-14 09:50:00,54.77,54.86,54.69,54.85,54693.0,54.5247,54.6142,54.445,54.6043,54693.0
2024-05-14 09:55:00,54.85,54.85,54.58,54.7,52085.0,54.6043,54.6043,54.3355,54.455,52085.0
2024-05-14 10:00:00,54.69,54.8,54.59,54.61,31363.0,54.445,54.5545,54.3455,54.3654,31363.0
2024-05-14 10:05:00,54.61,54.73,54.58,54.71,36357.0,54.3654,54.4848,54.3355,54.4649,36357.0
2024-05-14 10:10:00,54.71,54.89,54.67,54.83,37846.0,54.4649,54.6441,54.4251,54.5844,37846.0
2024-05-14 10:15:00,54.81,54.87,54.75,54.81,44960.0,54.5645,54.6242,54.5047,54.5645,44960.0
2024-05-14 10:20:00,54.81,54.94,54.79,54.94,31095.0,54.5645,54.6939,54.5446,54.6939,31095.0
2024-05-14 10:25:00,54.93,54.99,54.91,54.93,37130.0,54.6839,54.7437,54.664,54.6839,37130.0
2024-05-14 10:30:00,54.93,55.04,54.93,55.01,94746.0,54.6839,54.7934,54.6839,54.7636,94746.0
2024-05-14 10:35:00,54.99,55.01,54.85,54.92,29776.0,54.7437,54.7636,54.6043,54.674,29776.0
2024-05-14 10:40:00,54.92,55.01,54.9,54.98,26531.0,54.674,54.7636,54.6541,54.7337,26531.0
2024-05-14 10:45:00,54.98,55.02,54.95,55.0,38753.0,54.7337,54.7735,54.7038,54.7536,38753.0
2024-05-14 10:50:00,55.01,55.06,54.98,55.04,91834.0,54.7636,54.8134,54.7337,54.7934,91834.0
2024-05-14 10:55:00,55.05,55.07,55.0,55.02,16192.0,54.8034,54.8233,54.7536,54.7735,16192.0
2024-05-14 11:00:00,55.02,55.08,55.0,55.05,16106.0,54.7735,54.8333,54.7536,54.8034,16106.0
2024-05-14 11:05:00,55.05,55.13,55.01,55.13,22998.0,54.8034,54.883,54.7636,54.883,22998.0
2024-05-14 11:10:00,55.13,55.14,55.05,55.06,37046.0,54.883,54.893,54.8034,54.8134,37046.0
2024-05-14 11:15:00,55.06,55.08,55.03,55.03,23877.0,54.8134,54.8333,54.7835,54.7835,23877.0
2024-05-14 11:20:00,55.02,55.02,54.99,55.01,15265.0,54.7735,54.7735,54.7437,54.7636,15265.0
2024-05-14 11:25:00,55.01,55.12,54.99,55.1,65605.0,54.7636,54.8731,54.7437,54.8532,65605.0
2024-05-14 11:30:00,55.1,55.12,55.07,55.12,21537.0,54.8532,54.8731,54.8233,54.8731,21537.0
2024-05-14 11:35:00,55.12,55.16,55.08,55.11,24700.0,54.8731,54.9129,54.8333,54.8631,24700.0
2024-05-14 11:40:00,55.11,55.17,55.09,55.1,21280.0,54.8631,54.9229,54.8432,54.8532,21280.0
2024-05-14 11:45:00,55.1,55.1,55.03,55.07,20578.0,54.8532,54.8532,54.7835,54.8233,20578.0
2024-05-14 11:50:00,55.07,55.1,55.0,55.0,16190.0,54.8233,54.8532,54.7536,54.7536,16190.0
2024-05-14 11:55:00,55.0,55.05,55.0,55.01,12559.0,54.7536,54.8034,54.7536,54.7636,12559.0
2024-05-14 12:00:00,55.02,55.05,55.01,55.05,7908.0,54.7735,54.8034,54.7636,54.8034,7908.0
2024-05-14 12:05:00,55.05,55.24,55.05,55.23,34371.0,54.8034,54.9925,54.8034,54.9826,34371.0
2024-05-14 12:10:00,55.23,55.31,55.21,55.28,36008.0,54.9826,55.0622,54.9627,55.0324,36008.0
2024-05-14 12:15:00,55.28,55.3,55.21,55.28,23862.0,55.0324,55.0523,54.9627,55.0324,23862.0
2024-05-14 12:20:00,55.29,55.3,55.24,55.28,16392.0,55.0423,55.0523,54.9925,55.0324,16392.0
2024-05-14 12:25:00,55.28,55.32,55.25,55.32,12604.0,55.0324,55.0722,55.0025,55.0722,12604.0
2024-05-14 12:30:00,55.32,55.32,55.17,55.17,38940.0,55.0722,55.0722,54.9229,54.9229,38940.0
2024-05-14 12:35:00,55.16,55.22,55.16,55.2,31559.0,54.9129,54.9726,54.9129,54.9527,31559.0
2024-05-14 12:40:00,55.2,55.28,55.19,55.26,10577.0,54.9527,55.0324,54.9428,55.0125,10577.0
2024-05-14 12:45:00,55.26,55.31,55.26,55.27,10891.0,55.0125,55.0622,55.0125,55.0224,10891.0
2024-05-14 12:50:00,55.26,55.28,55.15,55.16,10776.0,55.0125,55.0324,54.9029,54.9129,10776.0
2024-05-14 12:55:00,55.16,55.18,55.11,55.16,11837.0,54.9129,54.9328,54.8631,54.9129,11837.0
2024-05-14 13:00:00,55.16,55.21,55.12,55.21,12383.0,54.9129,54.9627,54.8731,54.9627,12383.0
2024-05-14 13:05:00,55.21,55.21,55.13,55.14,6681.0,54.9627,54.9627,54.883,54.893,6681.0
2024-05-14 13:10:00,55.14,55.15,55.1,55.13,9810.0,54.893,54.9029,54.8532,54.883,9810.0
2024-05-14 13:15:00,55.13,55.13,55.1,55.12,5953.0,54.883,54.883,54.8532,54.8731,5953.0
2024-05-14 13:20:00,55.11,55.12,55.02,55.05,12498.0,54.8631,54.8731,54.7735,54.8034,12498.0
2024-05-14 13:25:00,55.06,55.1,55.03,55.09,8279.0,54.8134,54.8532,54.7835,54.8432,8279.0
2024-05-14 13:30:00,55.08,55.12,55.06,55.12,9423.0,54.8333,54.8731,54.8134,54.8731,9423.0
2024-05-14 13:35:00,55.11,55.14,55.1,55.12,8532.0,54.8631,54.893,54.8532,54.8731,8532.0
2024-05-14 13:40:00,55.12,55.22,55.12,55.21,13649.0,54.8731,54.9726,54.8731,54.9627,13649.0
2024-05-14 13:45:00,55.21,55.25,55.18,55.24,8730.0,54.9627,55.0025,54.9328,54.9925,8730.0
2024-05-14 13:50:00,55.25,55.26,55.19,55.24,13334.0,55.0025,55.0125,54.9428,54.9925,13334.0
2024-05-14 13:55:00,55.24,55.26,55.23,55.25,8003.0,54.9925,55.0125,54.9826,55.0025,8003.0
2024-05-14 14:00:00,55.25,55.3,55.24,55.29,13238.0,55.0025,55.0523,54.9925,55.0423,13238.0
2024-05-14 14:05:00,55.29,55.32,55.27,55.3,14063.0,55.0423,55.0722,55.0224,55.0523,14063.0
2024-05-14 14:10:00,55.3,55.34,55.29,55.32,12009.0,55.0523,55.0921,55.0423,55.0722,12009.0
2024-05-14 14:15:00,55.32,55.34,55.25,55.26,11336.0,55.0722,55.0921,55.0025,55.0125,11336.0
2024-05-14 14:20:00,55.26,55.27,55.23,55.23,11841.0,55.0125,55.0224,54.9826,54.9826,11841.0
2024-05-14 14:25:00,55.23,55.25,55.21,55.22,22121.0,54.9826,55.0025,54.9627,54.9726,22121.0
2024-05-14 14:30:00,55.23,55.23,55.18,55.19,9782.0,54.9826,54.9826,54.9328,54.9428,9782.0
2024-05-14 14:35:00,55.2,55.28,55.2,55.25,19013.0,54.9527,55.0324,54.9527,55.0025,19013.0
2024-05-14 14:40:00,55.24,55.28,55.24,55.26,15066.0,54.9925,55.0324,54.9925,55.0125,15066.0
2024-05-14 14:45:00,55.26,55.29,55.2,55.29,17002.0,55.0125,55.0423,54.9527,55.0423,17002.0
2024-05-14 14:50:00,55.29,55.32,55.26,55.32,19995.0,55.0423,55.0722,55.0125,55.0722,19995.0
2024-05-14 14:55:00,55.32,55.33,55.19,55.23,30590.0,55.0722,55.0821,54.9428,54.9826,30590.0
2024-05-14 15:00:00,55.22,55.27,55.21,55.26,13603.0,54.9726,55.0224,54.9627,55.0125,13603.0
2024-05-14 15:05:00,55.26,55.26,55.16,55.16,19248.0,55.0125,55.0125,54.9129,54.9129,19248.0
2024-05-14 15:10:00,55.16,55.23,55.16,55.21,19959.0,54.9129,54.9826,54.9129,54.9627,19959.0
2024-05-14 15:15:00,55.22,55.32,55.2,55.28,112018.0,54.9726,55.0722,54.9527,55.0324,112018.0
2024-05-14 15:20:00,55.29,55.38,55.28,55.37,21162.0,55.0423,55.1319,55.0324,55.122,21162.0
2024-05-14 15:25:00,55.38,55.4,55.35,55.39,19318.0,55.1319,55.1518,55.1021,55.1419,19318.0
2024-05-14 15:30:00,55.39,55.41,55.37,55.38,22808.0,55.1419,55.1618,55.122,55.1319,22808.0
2024-05-14 15:35:00,55.38,55.4,55.34,55.37,19048.0,55.1319,55.1518,55.0921,55.122,19048.0
2024-05-14 15:40:00,55.38,55.52,55.37,55.51,34261.0,55.1319,55.2713,55.122,55.2613,34261.0
2024-05-14 15:45:00,55.51,55.52,55.46,55.51,29396.0,55.2613,55.2713,55.2116,55.2613,29396.0
2024-05-14 15:50:00,55.51,55.71,55.48,55.7,104577.0,55.2613,55.4604,55.2315,55.4505,104577.0
2024-05-14 15:55:00,55.71,55.72,55.61,55.71,171734.0,55.4604,55.4704,55.3609,55.4604,171734.0
2024-05-15 09:30:00,55.7,55.8,55.15,55.16,60719.0,55.4505,55.55,54.9029,54.9129,60719.0
2024-05-15 09:35:00,55.16,55.3,54.95,55.18,55970.0,54.9129,55.0523,54.7038,54.9328,55970.0
2024-05-15 09:40:00,55.22,55.25,55.03,55.09,15046.0,54.9726,55.0025,54.7835,54.8432,15046.0
2024-05-15 09:45:00,55.08,55.19,55.07,55.09,15216.0,54.8333,54.9428,54.8233,54.8432,15216.0
2024-05-15 09:50:00,55.09,55.12,55.03,55.05,13381.0,54.8432,54.8731,54.7835,54.8034,13381.0
2024-05-15 09:55:00,55.05,55.09,54.95,54.96,46520.0,54.8034,54.8432,54.7038,54.7138,46520.0
2024-05-15 10:00:00,54.96,55.16,54.96,55.12,18949.0,54.7138,54.9129,54.7138,54.8731,18949.0
2024-05-15 10:05:00,55.13,55.18,55.09,55.15,17719.0,54.883,54.9328,54.8432,54.9029,17719.0
2024-05-15 10:10:00,55.14,55.2,55.04,55.08,39486.0,54.893,54.9527,54.7934,54.8333,39486.0
2024-05-15 10:15:00,55.08,55.1,54.99,55.07,14655.0,54.8333,54.8532,54.7437,54.8233,14655.0
2024-05-15 10:20:00,55.08,55.14,55.01,55.04,8012.0,54.8333,54.893,54.7636,54.7934,8012.0
2024-05-15 10:25:00,55.03,55.08,55.01,55.07,13297.0,54.7835,54.8333,54.7636,54.8233,13297.0
2024-05-15 10:30:00,55.07,55.08,55.02,55.03,12985.0,54.8233,54.8333,54.7735,54.7835,12985.0
2024-05-15 10:35:00,55.03,55.08,55.02,55.06,10962.0,54.7835,54.8333,54.7735,54.8134,10962.0
2024-05-15 10:40:00,55.07,55.1,55.01,55.02,7806.0,54.8233,54.8532,54.7636,54.7735,7806.0
2024-05-15 10:45:00,55.02,55.03,54.96,55.02,48595.0,54.7735,54.7835,54.7138,54.7735,48595.0
2024-05-15 10:50:00,55.02,55.08,55.02,55.07,20280.0,54.7735,54.8333,54.7735,54.8233,20280.0
2024-05-15 10:55:00,55.07,55.2,55.06,55.18,24979.0,54.8233,54.9527,54.8134,54.9328,24979.0
2024-05-15 11:00:00,55.18,55.19,55.08,55.09,10799.0,54.9328,54.9428,54.8333,54.8432,10799.0
2024-05-15 11:05:00,55.08,55.12,55.05,55.07,12806.0,54.8333,54.8731,54.8034,54.8233,12806.0
2024-05-15 11:10:00,55.07,55.11,55.06,55.11,9908.0,54.8233,54.8631,54.8134,54.8631,9908.0
2024-05-15 11:15:00,55.11,55.12,55.03,55.09,10327.0,54.8631,54.8731,54.7835,54.8432,10327.0
2024-05-15 11:20:00,55.08,55.13,55.07,55.1,11067.0,54.8333,54.883,54.8233,54.8532,11067.0
2024-05-15 11:25:00,55.1,55.15,55.08,55.09,16060.0,54.8532,54.9029,54.8333,54.8432,16060.0
2024-05-15 11:30:00,55.1,55.19,55.09,55.18,11561.0,54.8532,54.9428,54.8432,54.9328,11561.0
2024-05-15 11:35:00,55.16,55.2,55.09,55.12,22089.0,54.9129,54.9527,54.8432,54.8731,22089.0
2024-05-15 11:40:00,55.12,55.16,55.06,55.11,16625.0,54.8731,54.9129,54.8134,54.8631,16625.0
2024-05-15 11:45:00,55.12,55.16,55.09,55.15,6288.0,54.8731,54.9129,54.8432,54.9029,6288.0
2024-05-15 11:50:00,55.15,55.16,55.13,55.16,7637.0,54.9029,54.9129,54.883,54.9129,7637.0
2024-05-15 11:55:00,55.16,55.16,55.04,55.06,10734.0,54.9129,54.9129,54.7934,54.8134,10734.0
2024-05-15 12:00:00,55.06,55.08,55.03,55.08,7597.0,54.8134,54.8333,54.7835,54.8333,7597.0
2024-05-15 12:05:00,55.09,55.11,55.06,55.08,18275.0,54.8432,54.8631,54.8134,54.8333,18275.0
2024-05-15 12:10:00,55.09,55.13,55.08,55.1,13834.0,54.8432,54.883,54.8333,54.8532,13834.0
2024-05-15 12:15:00,55.1,55.16,55.09,55.14,12043.0,54.8532,54.9129,54.8432,54.893,12043.0
2024-05-15 12:20:00,55.13,55.17,55.09,55.13,16599.0,54.883,54.9229,54.8432,54.883,16599.0
2024-05-15 12:25:00,55.13,55.31,55.11,55.22,83636.0,54.883,55.0622,54.8631,54.9726,83636.0
2024-05-15 12:30:00,55.21,55.21,55.11,55.19,18077.0,54.9627,54.9627,54.8631,54.9428,18077.0
2024-05-15 12:35:00,55.19,55.19,55.15,55.18,9960.0,54.9428,54.9428,54.9029,54.9328,9960.0
2024-05-15 12:40:00,55.17,55.24,55.13,55.16,23446.0,54.9229,54.9925,54.883,54.9129,23446.0
2024-05-15 12:45:00,55.15,55.21,55.15,55.18,9621.0,54.9029,54.9627,54.9029,54.9328,9621.0
2024-05-15 12:50:00,55.18,55.2,55.17,55.2,5291.0,54.9328,54.9527,54.9229,54.9527,5291.0
2024-05-15 12:55:00,55.2,55.21,55.13,55.13,9196.0,54.9527,54.9627,54.883,54.883,9196.0
2024-05-15 13:00:00,55.14,55.14,55.11,55.14,9127.0,54.893,54.893,54.8631,54.893,9127.0
2024-05-15 13:05:00,55.13,55.19,55.12,55.18,24532.0,54.883,54.9428,54.8731,54.9328,24532.0
2024-05-15 13:10:00,55.18,55.22,55.17,55.19,13215.0,54.9328,54.9726,54.9229,54.9428,13215.0
2024-05-15 13:15:00,55.2,55.2,55.15,55.16,6996.0,54.9527,54.9527,54.9029,54.9129,6996.0
2024-05-15 13:20:00,55.16,55.24,55.14,55.22,32650.0,54.9129,54.9925,54.893,54.9726,32650.0
2024-05-15 13:25:00,55.2,55.31,55.17,55.31,131390.0,54.9527,55.0622,54.9229,55.0622,131390.0
2024-05-15 13:30:00,55.31,55.5,55.3,55.47,43036.0,55.0622,55.2514,55.0523,55.2215,43036.0
2024-05-15 13:35:00,55.48,55.5,55.47,55.48,17312.0,55.2315,55.2514,55.2215,55.2315,17312.0
2024-05-15 13:40:00,55.49,55.56,55.46,55.54,35143.0,55.2414,55.3111,55.2116,55.2912,35143.0
2024-05-15 13:45:00,55.54,55.55,55.45,55.46,5480.0,55.2912,55.3012,55.2016,55.2116,5480.0
2024-05-15 13:50:00,55.45,55.56,55.44,55.55,12670.0,55.2016,55.3111,55.1916,55.3012,12670.0
2024-05-15 13:55:00,55.56,55.61,55.53,55.6,22675.0,55.3111,55.3609,55.2812,55.3509,22675.0
2024-05-15 14:00:00,55.6,55.74,55.59,55.69,44141.0,55.3509,55.4903,55.341,55.4405,44141.0
2024-05-15 14:05:00,55.69,55.86,55.66,55.79,33423.0,55.4405,55.6098,55.4107,55.5401,33423.0
2024-05-15 14:10:00,55.79,55.88,55.79,55.84,40387.0,55.5401,55.6297,55.5401,55.5899,40387.0
2024-05-15 14:15:00,55.84,55.84,55.76,55.77,13686.0,55.5899,55.5899,55.5102,55.5202,13686.0
2024-05-15 14:20:00,55.76,55.82,55.71,55.71,17350.0,55.5102,55.5699,55.4604,55.4604,17350.0
2024-05-15 14:25:00,55.71,55.71,55.64,55.65,11148.0,55.4604,55.4604,55.3908,55.4007,11148.0
2024-05-15 14:30:00,55.65,55.68,55.62,55.65,9879.0,55.4007,55.4306,55.3708,55.4007,9879.0
2024-05-15 14:35:00,55.65,55.74,55.65,55.72,15247.0,55.4007,55.4903,55.4007,55.4704,15247.0
2024-05-15 14:40:00,55.73,55.74,55.7,55.72,6317.0,55.4804,55.4903,55.4505,55.4704,6317.0
2024-05-15 14:45:00,55.73,55.75,55.71,55.73,8794.0,55.4804,55.5003,55.4604,55.4804,8794.0
2024-05-15 14:50:00,55.73,55.77,55.71,55.76,12180.0,55.4804,55.5202,55.4604,55.5102,12180.0
2024-05-15 14:55:00,55.76,55.8,55.75,55.77,9692.0,55.5102,55.55,55.5003,55.5202,9692.0
2024-05-15 15:00:00,55.77,55.77,55.68,55.7,16465.0,55.5202,55.5202,55.4306,55.4505,16465.0
2024-05-15 15:05:00,55.69,55.73,55.63,55.65,20127.0,55.4405,55.4804,55.3808,55.4007,20127.0
2024-05-15 15:10:00,55.64,55.73,55.63,55.72,13723.0,55.3908,55.4804,55.3808,55.4704,13723.0
2024-05-15 15:15:00,55.72,55.76,55.71,55.72,9410.0,55.4704,55.5102,55.4604,55.4704,9410.0
2024-05-15 15:20:00,55.71,55.78,55.7,55.73,19622.0,55.4604,55.5301,55.4505,55.4804,19622.0
2024-05-15 15:25:00,55.73,55.79,55.73,55.76,9465.0,55.4804,55.5401,55.4804,55.5102,9465.0
2024-05-15 15:30:00,55.76,55.8,55.68,55.7,25788.0,55.5102,55.55,55.4306,55.4505,25788.0
2024-05-15 15:35:00,55.71,55.72,55.64,55.7,26812.0,55.4604,55.4704,55.3908,55.4505,26812.0
2024-05-15 15:40:00,55.71,55.73,55.67,55.67,28199.0,55.4604,55.4804,55.4206,55.4206,28199.0
2024-05-15 15:45:00,55.68,55.72,55.64,55.69,25530.0,55.4306,55.4704,55.3908,55.4405,25530.0
2024-05-15 15:50:00,55.69,55.77,55.64,55.75,67344.0,55.4405,55.5202,55.3908,55.5003,67344.0
2024-05-15 15:55:00,55.75,55.83,55.73,55.78,123217.0,55.5003,55.5799,55.4804,55.5301,123217.0
2024-05-16 09:30:00,55.5,55.92,55.46,55.75,100314.0,55.2514,55.6695,55.2116,55.5003,100314.0
2024-05-16 09:35:00,55.77,55.8,55.37,55.49,65847.0,55.5202,55.55,55.122,55.2414,65847.0
2024-05-16 09:40:00,55.52,55.58,55.41,55.56,28038.0,55.2713,55.331,55.1618,55.3111,28038.0
2024-05-16 09:45:00,55.54,55.71,55.52,55.69,28398.0,55.2912,55.4604,55.2713,55.4405,28398.0
2024-05-16 09:50:00,55.67,55.73,55.53,55.6,54522.0,55.4206,55.4804,55.2812,55.3509,54522.0
2024-05-16 09:55:00,55.6,55.66,55.54,55.57,30337.0,55.3509,55.4107,55.2912,55.3211,30337.0
2024-05-16 10:00:00,55.57,55.67,55.48,55.67,22178.0,55.3211,55.4206,55.2315,55.4206,22178.0
2024-05-16 10:05:00,55.67,55.73,55.65,55.73,22629.0,55.4206,55.4804,55.4007,55.4804,22629.0
2024-05-16 10:10:00,55.73,55.84,55.71,55.8,22539.0,55.4804,55.5899,55.4604,55.55,22539.0
2024-05-16 10:15:00,55.8,55.9,55.76,55.89,19076.0,55.55,55.6496,55.5102,55.6396,19076.0
2024-05-16 10:20:00,55.9,56.12,55.9,56.04,71964.0,55.6496,55.8686,55.6496,55.789,71964.0
2024-05-16 10:25:00,56.04,56.05,55.92,55.96,38503.0,55.789,55.7989,55.6695,55.7093,38503.0
2024-05-16 10:30:00,55.95,56.03,55.93,55.94,18641.0,55.6994,55.779,55.6795,55.6894,18641.0
2024-05-16 10:35:00,55.95,55.97,55.89,55.96,19600.0,55.6994,55.7193,55.6396,55.7093,19600.0
2024-05-16 10:40:00,55.96,55.96,55.81,55.87,21193.0,55.7093,55.7093,55.56,55.6197,21193.0
2024-05-16 10:45:00,55.87,55.91,55.83,55.88,21712.0,55.6197,55.6595,55.5799,55.6297,21712.0
2024-05-16 10:50:00,55.87,55.88,55.78,55.85,33619.0,55.6197,55.6297,55.5301,55.5998,33619.0
2024-05-16 10:55:00,55.86,55.86,55.77,55.81,31289.0,55.6098,55.6098,55.5202,55.56,31289.0
2024-05-16 11:00:00,55.8,55.81,55.76,55.78,15414.0,55.55,55.56,55.5102,55.5301,15414.0
2024-05-16 11:05:00,55.79,55.83,55.76,55.77,10902.0,55.5401,55.5799,55.5102,55.5202,10902.0
2024-05-16 11:10:00,55.76,55.76,55.62,55.65,17798.0,55.5102,55.5102,55.3708,55.4007,17798.0
2024-05-16 11:15:00,55.63,55.72,55.62,55.72,12535.0,55.3808,55.4704,55.3708,55.4704,12535.0
2024-05-16 11:20:00,55.71,55.71,55.65,55.69,13038.0,55.4604,55.4604,55.4007,55.4405,13038.0
2024-05-16 11:25:00,55.69,55.71,55.66,55.66,14491.0,55.4405,55.4604,55.4107,55.4107,14491.0
2024-05-16 11:30:00,55.65,55.71,55.65,55.68,13647.0,55.4007,55.4604,55.4007,55.4306,13647.0
2024-05-16 11:35:00,55.67,55.69,55.62,55.65,10831.0,55.4206,55.4405,55.3708,55.4007,10831.0
2024-05-16 11:40:00,55.65,55.71,55.62,55.7,12187.0,55.4007,55.4604,55.3708,55.4505,12187.0
2024-05-16 11:45:00,55.69,55.71,55.67,55.7,10717.0,55.4405,55.4604,55.4206,55.4505,10717.0
2024-05-16 11:50:00,55.7,55.76,55.68,55.68,15510.0,55.4505,55.5102,55.4306,55.4306,15510.0
2024-05-16 11:55:00,55.68,55.68,55.65,55.66,9103.0,55.4306,55.4306,55.4007,55.4107,9103.0
2024-05-16 12:00:00,55.66,55.68,55.61,55.65,14860.0,55.4107,55.4306,55.3609,55.4007,14860.0
2024-05-16 12:05:00,55.64,55.67,55.62,55.66,11473.0,55.3908,55.4206,55.3708,55.4107,11473.0
2024-05-16 12:10:00,55.65,55.68,55.62,55.66,13675.0,55.4007,55.4306,55.3708,55.4107,13675.0
2024-05-16 12:15:00,55.66,55.67,55.62,55.65,12786.0,55.4107,55.4206,55.3708,55.4007,12786.0
2024-05-16 12:20:00,55.65,55.67,55.62,55.65,14119.0,55.4007,55.4206,55.3708,55.4007,14119.0
2024-05-16 12:25:00,55.65,55.67,55.56,55.57,15514.0,55.4007,55.4206,55.3111,55.3211,15514.0
2024-05-16 12:30:00,55.55,55.57,55.41,55.54,54367.0,55.3012,55.3211,55.1618,55.2912,54367.0
2024-05-16 12:35:00,55.53,55.53,55.48,55.5,10549.0,55.2812,55.2812,55.2315,55.2514,10549.0
2024-05-16 12:40:00,55.49,55.55,55.48,55.51,8792.0,55.2414,55.3012,55.2315,55.2613,8792.0
2024-05-16 12:45:00,55.51,55.68,55.5,55.68,13737.0,55.2613,55.4306,55.2514,55.4306,13737.0
2024-05-16 12:50:00,55.68,55.72,55.66,55.71,13976.0,55.4306,55.4704,55.4107,55.4604,13976.0
2024-05-16 12:55:00,55.72,55.77,55.71,55.75,8866.0,55.4704,55.5202,55.4604,55.5003,8866.0
2024-05-16 13:00:00,55.74,55.78,55.71,55.78,11351.0,55.4903,55.5301,55.4604,55.5301,11351.0
2024-05-16 13:05:00,55.77,55.82,55.77,55.81,12983.0,55.5202,55.5699,55.5202,55.56,12983.0
2024-05-16 13:10:00,55.81,55.83,55.74,55.8,23017.0,55.56,55.5799,55.4903,55.55,23017.0
2024-05-16 13:15:00,55.8,55.83,55.78,55.83,21027.0,55.55,55.5799,55.5301,55.5799,21027.0
2024-05-16 13:20:00,55.83,55.9,55.8,55.87,80087.0,55.5799,55.6496,55.55,55.6197,80087.0
2024-05-16 13:25:00,55.87,56.03,55.86,56.01,106814.0,55.6197,55.779,55.6098,55.7591,106814.0
2024-05-16 13:30:00,56.01,56.03,55.98,56.01,20377.0,55.7591,55.779,55.7292,55.7591,20377.0
2024-05-16 13:35:00,56.01,56.03,55.99,56.02,17384.0,55.7591,55.779,55.7392,55.7691,17384.0
2024-05-16 13:40:00,56.02,56.04,55.99,56.03,12809.0,55.7691,55.789,55.7392,55.779,12809.0
2024-05-16 13:45:00,56.04,56.04,55.99,56.01,15764.0,55.789,55.789,55.7392,55.7591,15764.0
2024-05-16 13:50:00,56.01,56.03,55.99,56.01,13037.0,55.7591,55.779,55.7392,55.7591,13037.0
2024-05-16 13:55:00,56.01,56.01,55.95,55.99,27656.0,55.7591,55.7591,55.6994,55.7392,27656.0
2024-05-16 14:00:00,55.98,56.05,55.98,56.04,21882.0,55.7292,55.7989,55.7292,55.789,21882.0
2024-05-16 14:05:00,56.03,56.06,56.01,56.05,17440.0,55.779,55.8089,55.7591,55.7989,17440.0
2024-05-16 14:10:00,56.05,56.12,56.05,56.09,22943.0,55.7989,55.8686,55.7989,55.8387,22943.0
2024-05-16 14:15:00,56.07,56.1,56.05,56.09,22417.0,55.8188,55.8487,55.7989,55.8387,22417.0
2024-05-16 14:20:00,56.09,56.16,56.08,56.1,22229.0,55.8387,55.9084,55.8288,55.8487,22229.0
2024-05-16 14:25:00,56.1,56.11,56.08,56.11,17471.0,55.8487,55.8586,55.8288,55.8586,17471.0
2024-05-16 14:30:00,56.1,56.16,56.09,56.13,20294.0,55.8487,55.9084,55.8387,55.8786,20294.0
2024-05-16 14:35:00,56.12,56.14,56.1,56.11,12696.0,55.8686,55.8885,55.8487,55.8586,12696.0
2024-05-16 14:40:00,56.11,56.16,56.09,56.16,17752.0,55.8586,55.9084,55.8387,55.9084,17752.0
2024-05-16 14:45:00,56.15,56.16,56.12,56.15,14899.0,55.8985,55.9084,55.8686,55.8985,14899.0
2024-05-16 14:50:00,56.15,56.24,56.12,56.22,24535.0,55.8985,55.9881,55.8686,55.9682,24535.0
2024-05-16 14:55:00,56.22,56.22,56.17,56.22,15837.0,55.9682,55.9682,55.9184,55.9682,15837.0
2024-05-16 15:00:00,56.22,56.29,56.2,56.28,18859.0,55.9682,56.0378,55.9482,56.0279,18859.0
2024-05-16 15:05:00,56.28,56.31,56.21,56.3,24673.0,56.0279,56.0578,55.9582,56.0478,24673.0
2024-05-16 15:10:00,56.31,56.36,56.29,56.36,28328.0,56.0578,56.1075,56.0378,56.1075,28328.0
2024-05-16 15:15:00,56.36,56.36,56.29,56.32,31428.0,56.1075,56.1075,56.0378,56.0677,31428.0
2024-05-16 15:20:00,56.32,56.36,56.29,56.32,22570.0,56.0677,56.1075,56.0378,56.0677,22570.0
2024-05-16 15:25:00,56.32,56.35,56.29,56.31,35516.0,56.0677,56.0976,56.0378,56.0578,35516.0
2024-05-16 15:30:00,56.3,56.32,56.29,56.3,52681.0,56.0478,56.0677,56.0378,56.0478,52681.0
2024-05-16 15:35:00,56.3,56.35,56.29,56.3,52684.0,56.0478,56.0976,56.0378,56.0478,52684.0
2024-05-16 15:40:00,56.3,56.32,56.29,56.31,78125.0,56.0478,56.0677,56.0378,56.0578,78125.0
2024-05-16 15:45:00,56.3,56.35,56.29,56.3,58654.0,56.0478,56.0976,56.0378,56.0478,58654.0
2024-05-16 15:50:00,56.29,56.44,56.29,56.38,106866.0,56.0378,56.1872,56.0378,56.1274,106866.0
2024-05-16 15:55:00,56.38,56.45,56.31,56.42,199351.0,56.1274,56.1971,56.0578,56.1673,199351.0
2024-05-17 09:30:00,56.43,57.03,56.43,56.89,119632.0,56.1772,56.7745,56.1772,56.6352,119632.0
2024-05-17 09:35:00,56.88,56.89,56.57,56.63,57590.0,56.6252,56.6352,56.3166,56.3763,57590.0
2024-05-17 09:40:00,56.64,56.68,56.51,56.54,25354.0,56.3863,56.4261,56.2569,56.2867,25354.0
2024-05-17 09:45:00,56.52,56.56,56.43,56.48,38474.0,56.2668,56.3066,56.1772,56.227,38474.0
2024-05-17 09:50:00,56.48,56.7,56.48,56.7,15251.0,56.227,56.446,56.227,56.446,15251.0
2024-05-17 09:55:00,56.7,56.77,56.64,56.72,25038.0,56.446,56.5157,56.3863,56.4659,25038.0
2024-05-17 10:00:00,56.72,56.9,56.61,56.83,37107.0,56.4659,56.6451,56.3564,56.5754,37107.0
2024-05-17 10:05:00,56.85,57.01,56.81,56.98,65426.0,56.5953,56.7546,56.5555,56.7248,65426.0
2024-05-17 10:10:00,56.97,57.16,56.94,57.11,140909.0,56.7148,56.9039,56.6849,56.8542,140909.0
2024-05-17 10:15:00,57.14,57.33,57.13,57.22,43954.0,56.884,57.0732,56.8741,56.9637,43954.0
2024-05-17 10:20:00,57.23,57.49,57.23,57.48,75168.0,56.9736,57.2325,56.9736,57.2225,75168.0
2024-05-17 10:25:00,57.47,57.48,57.3,57.39,136061.0,57.2126,57.2225,57.0433,57.1329,136061.0
2024-05-17 10:30:00,57.37,57.63,57.36,57.61,79141.0,57.113,57.3718,57.103,57.3519,79141.0
2024-05-17 10:35:00,57.63,57.75,57.6,57.69,56864.0,57.3718,57.4913,57.342,57.4316,56864.0
2024-05-17 10:40:00,57.7,57.8,57.66,57.78,38491.0,57.4415,57.5411,57.4017,57.5212,38491.0
2024-05-17 10:45:00,57.78,57.9,57.64,57.67,131031.0,57.5212,57.6406,57.3818,57.4117,131031.0
2024-05-17 10:50:00,57.66,57.79,57.56,57.74,82179.0,57.4017,57.5311,57.3022,57.4813,82179.0
2024-05-17 10:55:00,57.73,57.73,57.44,57.44,43195.0,57.4714,57.4714,57.1827,57.1827,43195.0
2024-05-17 11:00:00,57.43,57.46,57.31,57.45,28758.0,57.1727,57.2026,57.0533,57.1926,28758.0
2024-05-17 11:05:00,57.46,57.52,57.42,57.43,24096.0,57.2026,57.2623,57.1628,57.1727,24096.0
2024-05-17 11:10:00,57.42,57.49,57.33,57.43,29979.0,57.1628,57.2325,57.0732,57.1727,29979.0
2024-05-17 11:15:00,57.43,57.51,57.43,57.46,20713.0,57.1727,57.2524,57.1727,57.2026,20713.0
2024-05-17 11:20:00,57.46,57.53,57.45,57.5,21458.0,57.2026,57.2723,57.1926,57.2424,21458.0
2024-05-17 11:25:00,57.5,57.56,57.36,57.42,39768.0,57.2424,57.3022,57.103,57.1628,39768.0
2024-05-17 11:30:00,57.41,57.41,57.31,57.32,24906.0,57.1528,57.1528,57.0533,57.0632,24906.0
2024-05-17 11:35:00,57.3,57.32,57.21,57.22,34282.0,57.0433,57.0632,56.9537,56.9637,34282.0
2024-05-17 11:40:00,57.22,57.22,57.14,57.16,37064.0,56.9637,56.9637,56.884,56.9039,37064.0
2024-05-17 11:45:00,57.16,57.16,57.05,57.05,29613.0,56.9039,56.9039,56.7944,56.7944,29613.0
2024-05-17 11:50:00,57.04,57.11,57.0,57.02,23753.0,56.7845,56.8542,56.7447,56.7646,23753.0
2024-05-17 11:55:00,57.01,57.05,56.95,56.98,30363.0,56.7546,56.7944,56.6949,56.7248,30363.0
2024-05-17 12:00:00,56.97,57.08,56.94,57.03,31186.0,56.7148,56.8243,56.6849,56.7745,31186.0
2024-05-17 12:05:00,57.03,57.15,57.02,57.12,19104.0,56.7745,56.894,56.7646,56.8641,19104.0
2024-05-17 12:10:00,57.12,57.14,57.08,57.1,12509.0,56.8641,56.884,56.8243,56.8442,12509.0
2024-05-17 12:15:00,57.1,57.17,57.1,57.12,14858.0,56.8442,56.9139,56.8442,56.8641,14858.0
2024-05-17 12:20:00,57.11,57.13,57.05,57.05,18172.0,56.8542,56.8741,56.7944,56.7944,18172.0
2024-05-17 12:25:00,57.05,57.17,57.04,57.1,18696.0,56.7944,56.9139,56.7845,56.8442,18696.0
2024-05-17 12:30:00,57.11,57.13,57.04,57.1,17292.0,56.8542,56.8741,56.7845,56.8442,17292.0
2024-05-17 12:35:00,57.09,57.13,57.09,57.12,25864.0,56.8343,56.8741,56.8343,56.8641,25864.0
2024-05-17 12:40:00,57.12,57.22,57.11,57.2,21779.0,56.8641,56.9637,56.8542,56.9438,21779.0
2024-05-17 12:45:00,57.2,57.23,57.11,57.11,10651.0,56.9438,56.9736,56.8542,56.8542,10651.0
2024-05-17 12:50:00,57.12,57.13,57.05,57.08,12712.0,56.8641,56.8741,56.7944,56.8243,12712.0
2024-05-17 12:55:00,57.06,57.09,57.03,57.08,10886.0,56.8044,56.8343,56.7745,56.8243,10886.0
2024-05-17 13:00:00,57.07,57.11,57.03,57.03,15981.0,56.8143,56.8542,56.7745,56.7745,15981.0
2024-05-17 13:05:00,57.02,57.08,57.01,57.08,16440.0,56.7646,56.8243,56.7546,56.8243,16440.0
2024-05-17 13:10:00,57.07,57.1,57.04,57.06,19297.0,56.8143,56.8442,56.7845,56.8044,19297.0
2024-05-17 13:15:00,57.07,57.11,57.05,57.08,10748.0,56.8143,56.8542,56.7944,56.8243,10748.0
2024-05-17 13:20:00,57.09,57.09,57.05,57.08,7453.0,56.8343,56.8343,56.7944,56.8243,7453.0
2024-05-17 13:25:00,57.09,57.12,57.05,57.09,13210.0,56.8343,56.8641,56.7944,56.8343,13210.0
2024-05-17 13:30:00,57.08,57.1,57.04,57.05,12043.0,56.8243,56.8442,56.7845,56.7944,12043.0
2024-05-17 13:35:00,57.05,57.06,57.03,57.06,8727.0,56.7944,56.8044,56.7745,56.8044,8727.0
2024-05-17 13:40:00,57.05,57.06,57.0,57.01,12737.0,56.7944,56.8044,56.7447,56.7546,12737.0
2024-05-17 13:45:00,57.02,57.04,56.99,57.01,17963.0,56.7646,56.7845,56.7347,56.7546,17963.0
2024-05-17 13:50:00,57.0,57.08,57.0,57.03,16716.0,56.7447,56.8243,56.7447,56.7745,16716.0
2024-05-17 13:55:00,57.03,57.06,57.01,57.05,21686.0,56.7745,56.8044,56.7546,56.7944,21686.0
2024-05-17 14:00:00,57.05,57.05,56.97,56.98,15328.0,56.7944,56.7944,56.7148,56.7248,15328.0
2024-05-17 14:05:00,56.97,57.01,56.93,56.94,38019.0,56.7148,56.7546,56.675,56.6849,38019.0
2024-05-17 14:10:00,56.93,56.93,56.77,56.77,23662.0,56.675,56.675,56.5157,56.5157,23662.0
2024-05-17 14:15:00,56.77,56.91,56.77,56.89,17114.0,56.5157,56.6551,56.5157,56.6352,17114.0
2024-05-17 14:20:00,56.9,56.92,56.86,56.9,19607.0,56.6451,56.665,56.6053,56.6451,19607.0
2024-05-17 14:25:00,56.9,56.99,56.89,56.91,16868.0,56.6451,56.7347,56.6352,56.6551,16868.0
2024-05-17 14:30:00,56.92,56.95,56.9,56.92,9299.0,56.665,56.6949,56.6451,56.665,9299.0
2024-05-17 14:35:00,56.91,56.98,56.89,56.97,20219.0,56.6551,56.7248,56.6352,56.7148,20219.0
2024-05-17 14:40:00,56.97,57.02,56.95,56.98,29498.0,56.7148,56.7646,56.6949,56.7248,29498.0
2024-05-17 14:45:00,56.97,56.97,56.86,56.95,25385.0,56.7148,56.7148,56.6053,56.6949,25385.0
2024-05-17 14:50:00,56.94,56.95,56.87,56.94,13218.0,56.6849,56.6949,56.6152,56.6849,13218.0
2024-05-17 14:55:00,56.94,57.02,56.94,57.0,13596.0,56.6849,56.7646,56.6849,56.7447,13596.0
2024-05-17 15:00:00,57.0,57.03,56.98,57.01,12248.0,56.7447,56.7745,56.7248,56.7546,12248.0
2024-05-17 15:05:00,57.02,57.03,56.99,57.0,21491.0,56.7646,56.7745,56.7347,56.7447,21491.0
2024-05-17 15:10:00,57.01,57.03,56.98,56.99,28534.0,56.7546,56.7745,56.7248,56.7347,28534.0
2024-05-17 15:15:00,56.99,57.01,56.98,57.01,16814.0,56.7347,56.7546,56.7248,56.7546,16814.0
2024-05-17 15:20:00,57.01,57.02,56.98,57.01,37746.0,56.7546,56.7646,56.7248,56.7546,37746.0
2024-05-17 15:25:00,57.01,57.1,56.99,57.08,34362.0,56.7546,56.8442,56.7347,56.8243,34362.0
2024-05-17 15:30:00,57.07,57.14,57.02,57.08,31556.0,56.8143,56.884,56.7646,56.8243,31556.0
2024-05-17 15:35:00,57.08,57.17,57.08,57.13,25367.0,56.8243,56.9139,56.8243,56.8741,25367.0
2024-05-17 15:40:00,57.12,57.14,57.01,57.05,37342.0,56.8641,56.884,56.7546,56.7944,37342.0
2024-05-17 15:45:00,57.05,57.06,56.99,57.04,42046.0,56.7944,56.8044,56.7347,56.7845,42046.0
2024-05-17 15:50:00,57.03,57.11,57.0,57.01,102708.0,56.7745,56.8542,56.7447,56.7546,102708.0
2024-05-17 15:55:00,57.0,57.02,56.82,56.83,268267.0,56.7447,56.7646,56.5655,56.5754,268267.0
2024-05-20 09:30:00,56.5,57.03,56.29,56.89,156004.0,56.2469,56.7745,56.0378,56.6352,156004.0
2024-05-20 09:35:00,56.89,57.47,56.88,57.47,48611.0,56.6352,57.2126,56.6252,57.2126,48611.0
2024-05-20 09:40:00,57.48,58.0,57.48,57.62,121240.0,57.2225,57.7402,57.2225,57.3619,121240.0
2024-05-20 09:45:00,57.63,57.63,57.2,57.31,50809.0,57.3718,57.3718,56.9438,57.0533,50809.0
2024-05-20 09:50:00,57.28,57.48,57.18,57.2,35999.0,57.0234,57.2225,56.9239,56.9438,35999.0
2024-05-20 09:55:00,57.24,57.32,57.06,57.22,26347.0,56.9836,57.0632,56.8044,56.9637,26347.0
2024-05-20 10:00:00,57.21,57.21,56.93,57.05,38089.0,56.9537,56.9537,56.675,56.7944,38089.0
2024-05-20 10:05:00,57.06,57.06,56.91,56.92,17568.0,56.8044,56.8044,56.6551,56.665,17568.0
2024-05-20 10:10:00,56.92,57.16,56.9,57.14,21682.0,56.665,56.9039,56.6451,56.884,21682.0
2024-05-20 10:15:00,57.13,57.25,57.12,57.2,15635.0,56.8741,56.9935,56.8641,56.9438,15635.0
2024-05-20 10:20:00,57.18,57.22,57.12,57.14,23760.0,56.9239,56.9637,56.8641,56.884,23760.0
2024-05-20 10:25:00,57.14,57.16,57.06,57.1,17341.0,56.884,56.9039,56.8044,56.8442,17341.0
2024-05-20 10:30:00,57.1,57.14,57.0,57.0,35236.0,56.8442,56.884,56.7447,56.7447,35236.0
2024-05-20 10:35:00,56.99,57.0,56.88,56.96,30814.0,56.7347,56.7447,56.6252,56.7048,30814.0
2024-05-20 10:40:00,56.98,56.98,56.82,56.95,13779.0,56.7248,56.7248,56.5655,56.6949,13779.0
2024-05-20 10:45:00,56.94,56.97,56.86,56.9,19269.0,56.6849,56.7148,56.6053,56.6451,19269.0
2024-05-20 10:50:00,56.9,57.04,56.82,57.03,64567.0,56.6451,56.7845,56.5655,56.7745,64567.0
2024-05-20 10:55:00,57.04,57.06,56.8,56.93,77316.0,56.7845,56.8044,56.5456,56.675,77316.0
2024-05-20 11:00:00,56.93,56.94,56.85,56.86,19818.0,56.675,56.6849,56.5953,56.6053,19818.0
2024-05-20 11:05:00,56.87,56.88,56.68,56.75,18370.0,56.6152,56.6252,56.4261,56.4958,18370.0
2024-05-20 11:10:00,56.74,56.82,56.71,56.77,7874.0,56.4858,56.5655,56.456,56.5157,7874.0
2024-05-20 11:15:00,56.78,56.78,56.64,56.75,11725.0,56.5256,56.5256,56.3863,56.4958,11725.0
2024-05-20 11:20:00,56.77,56.77,56.68,56.72,9022.0,56.5157,56.5157,56.4261,56.4659,9022.0
2024-05-20 11:25:00,56.7,56.96,56.69,56.93,21111.0,56.446,56.7048,56.4361,56.675,21111.0
2024-05-20 11:30:00,56.94,57.01,56.9,57.01,12554.0,56.6849,56.7546,56.6451,56.7546,12554.0
2024-05-20 11:35:00,57.01,57.02,56.93,56.94,23178.0,56.7546,56.7646,56.675,56.6849,23178.0
2024-05-20 11:40:00,56.94,56.95,56.76,56.8,24492.0,56.6849,56.6949,56.5057,56.5456,24492.0
2024-05-20 11:45:00,56.82,56.82,56.73,56.75,32984.0,56.5655,56.5655,56.4759,56.4958,32984.0
2024-05-20 11:50:00,56.75,56.79,56.7,56.76,20476.0,56.4958,56.5356,56.446,56.5057,20476.0
2024-05-20 11:55:00,56.74,56.82,56.74,56.78,20309.0,56.4858,56.5655,56.4858,56.5256,20309.0
2024-05-20 12:00:00,56.78,56.81,56.77,56.79,9198.0,56.5256,56.5555,56.5157,56.5356,9198.0
2024-05-20 12:05:00,56.79,56.86,56.7,56.71,15352.0,56.5356,56.6053,56.446,56.456,15352.0
2024-05-20 12:10:00,56.72,56.72,56.58,56.66,16620.0,56.4659,56.4659,56.3265,56.4062,16620.0
2024-05-20 12:15:00,56.65,56.82,56.64,56.78,17388.0,56.3962,56.5655,56.3863,56.5256,17388.0
2024-05-20 12:20:00,56.77,56.82,56.71,56.82,21611.0,56.5157,56.5655,56.456,56.5655,21611.0
2024-05-20 12:25:00,56.8,56.81,56.73,56.8,25945.0,56.5456,56.5555,56.4759,56.5456,25945.0
2024-05-20 12:30:00,56.8,56.87,56.79,56.85,36664.0,56.5456,56.6152,56.5356,56.5953,36664.0
2024-05-20 12:35:00,56.86,56.9,56.84,56.89,12307.0,56.6053,56.6451,56.5854,56.6352,12307.0
2024-05-20 12:40:00,56.9,56.95,56.83,56.92,18601.0,56.6451,56.6949,56.5754,56.665,18601.0
2024-05-20 12:45:00,56.92,57.11,56.91,57.06,23722.0,56.665,56.8542,56.6551,56.8044,23722.0
2024-05-20 12:50:00,57.06,57.09,56.94,56.97,16276.0,56.8044,56.8343,56.6849,56.7148,16276.0
2024-05-20 12:55:00,56.96,57.04,56.94,56.94,13501.0,56.7048,56.7845,56.6849,56.6849,13501.0
2024-05-20 13:00:00,56.97,57.03,56.95,56.99,8972.0,56.7148,56.7745,56.6949,56.7347,8972.0
2024-05-20 13:05:00,57.02,57.07,56.99,57.07,12454.0,56.7646,56.8143,56.7347,56.8143,12454.0
2024-05-20 13:10:00,57.06,57.08,57.02,57.06,9732.0,56.8044,56.8243,56.7646,56.8044,9732.0
2024-05-20 13:15:00,57.05,57.06,56.99,57.03,10829.0,56.7944,56.8044,56.7347,56.7745,10829.0
2024-05-20 13:20:00,57.01,57.05,56.99,57.03,11614.0,56.7546,56.7944,56.7347,56.7745,11614.0
2024-05-20 13:25:00,57.02,57.05,56.91,56.93,13720.0,56.7646,56.7944,56.6551,56.675,13720.0
2024-05-20 13:30:00,56.94,56.94,56.87,56.94,8827.0,56.6849,56.6849,56.6152,56.6849,8827.0
2024-05-20 13:35:00,56.93,56.95,56.91,56.94,15429.0,56.675,56.6949,56.6551,56.6849,15429.0
2024-05-20 13:40:00,56.94,56.99,56.82,56.98,18343.0,56.6849,56.7347,56.5655,56.7248,18343.0
2024-05-20 13:45:00,56.97,56.97,56.89,56.91,8261.0,56.7148,56.7148,56.6352,56.6551,8261.0
2024-05-20 13:50:00,56.92,56.95,56.87,56.88,9782.0,56.665,56.6949,56.6152,56.6252,9782.0
2024-05-20 13:55:00,56.89,56.89,56.84,56.89,11672.0,56.6352,56.6352,56.5854,56.6352,11672.0
2024-05-20 14:00:00,56.88,56.88,56.82,56.84,19837.0,56.6252,56.6252,56.5655,56.5854,19837.0
2024-05-20 14:05:00,56.85,56.87,56.78,56.78,27124.0,56.5953,56.6152,56.5256,56.5256,27124.0
2024-05-20 14:10:00,56.76,56.85,56.73,56.85,17260.0,56.5057,56.5953,56.4759,56.5953,17260.0
2024-05-20 14:15:00,56.85,56.89,56.81,56.84,8887.0,56.5953,56.6352,56.5555,56.5854,8887.0
2024-05-20 14:20:00,56.84,56.89,56.81,56.87,12510.0,56.5854,56.6352,56.5555,56.6152,12510.0
2024-05-20 14:25:00,56.87,56.95,56.87,56.95,9846.0,56.6152,56.6949,56.6152,56.6949,9846.0
2024-05-20 14:30:00,56.94,56.94,56.87,56.9,15710.0,56.6849,56.6849,56.6152,56.6451,15710.0
2024-05-20 14:35:00,56.91,56.94,56.89,56.91,12141.0,56.6551,56.6849,56.6352,56.6551,12141.0
2024-05-20 14:40:00,56.9,56.94,56.89,56.92,18605.0,56.6451,56.6849,56.6352,56.665,18605.0
2024-05-20 14:45:00,56.92,56.98,56.91,56.93,19141.0,56.665,56.7248,56.6551,56.675,19141.0
2024-05-20 14:50:00,56.93,56.96,56.92,56.94,13848.0,56.675,56.7048,56.665,56.6849,13848.0
2024-05-20 14:55:00,56.94,56.95,56.89,56.92,15084.0,56.6849,56.6949,56.6352,56.665,15084.0
2024-05-20 15:00:00,56.93,56.93,56.89,56.91,14364.0,56.675,56.675,56.6352,56.6551,14364.0
2024-05-20 15:05:00,56.91,56.97,56.86,56.97,16954.0,56.6551,56.7148,56.6053,56.7148,16954.0
2024-05-20 15:10:00,56.97,56.97,56.89,56.93,22151.0,56.7148,56.7148,56.6352,56.675,22151.0
2024-05-20 15:15:00,56.93,56.99,56.91,56.96,22791.0,56.675,56.7347,56.6551,56.7048,22791.0
2024-05-20 15:20:00,56.97,56.97,56.93,56.94,16190.0,56.7148,56.7148,56.675,56.6849,16190.0
2024-05-20 15:25:00,56.94,56.94,56.72,56.75,48884.0,56.6849,56.6849,56.4659,56.4958,48884.0
2024-05-20 15:30:00,56.75,56.83,56.71,56.83,28865.0,56.4958,56.5754,56.456,56.5754,28865.0
2024-05-20 15:35:00,56.82,57.0,56.76,56.94,50939.0,56.5655,56.7447,56.5057,56.6849,50939.0
2024-05-20 15:40:00,56.95,57.02,56.93,57.0,31432.0,56.6949,56.7646,56.675,56.7447,31432.0
2024-05-20 15:45:00,57.01,57.11,56.99,57.1,65672.0,56.7546,56.8542,56.7347,56.8442,65672.0
2024-05-20 15:50:00,57.1,57.52,57.08,57.4,180878.0,56.8442,57.2623,56.8243,57.1429,180878.0
2024-05-20 15:55:00,57.39,57.39,57.03,57.03,189754.0,57.1329,57.1329,56.7745,56.7745,189754.0
2024-05-21 09:30:00,56.45,56.5,54.62,55.76,302483.0,56.1971,56.2469,54.3753,55.5102,302483.0
2024-05-21 09:35:00,55.83,55.91,55.18,55.72,168385.0,55.5799,55.6595,54.9328,55.4704,168385.0
2024-05-21 09:40:00,55.74,56.11,55.31,55.37,119181.0,55.4903,55.8586,55.0622,55.122,119181.0
2024-05-21 09:45:00,55.34,55.65,55.13,55.17,106808.0,55.0921,55.4007,54.883,54.9229,106808.0
2024-05-21 09:50:00,55.18,55.35,54.98,55.25,111445.0,54.9328,55.1021,54.7337,55.0025,111445.0
2024-05-21 09:55:00,55.3,55.5,55.18,55.45,56809.0,55.0523,55.2514,54.9328,55.2016,56809.0
2024-05-21 10:00:00,55.47,55.48,55.0,55.1,65663.0,55.2215,55.2315,54.7536,54.8532,65663.0
2024-05-21 10:05:00,55.1,55.4,54.98,55.24,43596.0,54.8532,55.1518,54.7337,54.9925,43596.0
2024-05-21 10:10:00,55.24,55.51,55.08,55.47,41156.0,54.9925,55.2613,54.8333,55.2215,41156.0
2024-05-21 10:15:00,55.48,55.69,55.36,55.5,72235.0,55.2315,55.4405,55.112,55.2514,72235.0
2024-05-21 10:20:00,55.48,55.94,55.46,55.87,50252.0,55.2315,55.6894,55.2116,55.6197,50252.0
2024-05-21 10:25:00,55.86,55.87,55.75,55.83,25573.0,55.6098,55.6197,55.5003,55.5799,25573.0
2024-05-21 10:30:00,55.83,55.98,55.61,55.63,55297.0,55.5799,55.7292,55.3609,55.3808,55297.0
2024-05-21 10:35:00,55.62,55.66,55.41,55.41,27985.0,55.3708,55.4107,55.1618,55.1618,27985.0
2024-05-21 10:40:00,55.42,55.64,55.11,55.25,74138.0,55.1717,55.3908,54.8631,55.0025,74138.0
2024-05-21 10:45:00,55.28,55.4,55.15,55.18,51590.0,55.0324,55.1518,54.9029,54.9328,51590.0
2024-05-21 10:50:00,55.21,55.34,55.06,55.13,63709.0,54.9627,55.0921,54.8134,54.883,63709.0
2024-05-21 10:55:00,55.11,55.48,55.08,55.32,54218.0,54.8631,55.2315,54.8333,55.0722,54218.0
2024-05-21 11:00:00,55.33,55.38,55.12,55.26,36513.0,55.0821,55.1319,54.8731,55.0125,36513.0
2024-05-21 11:05:00,55.26,55.26,55.08,55.12,20823.0,55.0125,55.0125,54.8333,54.8731,20823.0
2024-05-21 11:10:00,55.15,55.17,55.04,55.1,25815.0,54.9029,54.9229,54.7934,54.8532,25815.0
2024-05-21 11:15:00,55.05,55.07,54.8,55.01,62584.0,54.8034,54.8233,54.5545,54.7636,62584.0
2024-05-21 11:20:00,55.02,55.08,54.85,54.98,44678.0,54.7735,54.8333,54.6043,54.7337,44678.0
2024-05-21 11:25:00,54.99,55.18,54.98,55.06,17264.0,54.7437,54.9328,54.7337,54.8134,17264.0
2024-05-21 11:30:00,55.05,55.16,55.02,55.16,15172.0,54.8034,54.9129,54.7735,54.9129,15172.0
2024-05-21 11:35:00,55.16,55.28,55.16,55.22,13233.0,54.9129,55.0324,54.9129,54.9726,13233.0
2024-05-21 11:40:00,55.23,55.29,55.2,55.28,11589.0,54.9826,55.0423,54.9527,55.0324,11589.0
2024-05-21 11:45:00,55.29,55.4,55.29,55.33,11217.0,55.0423,55.1518,55.0423,55.0821,11217.0
2024-05-21 11:50:00,55.32,55.46,55.26,55.46,17801.0,55.0722,55.2116,55.0125,55.2116,17801.0
2024-05-21 11:55:00,55.45,55.47,55.38,55.43,21477.0,55.2016,55.2215,55.1319,55.1817,21477.0
2024-05-21 12:00:00,55.42,55.46,55.36,55.44,18801.0,55.1717,55.2116,55.112,55.1916,18801.0
2024-05-21 12:05:00,55.45,55.57,55.43,55.47,20584.0,55.2016,55.3211,55.1817,55.2215,20584.0
2024-05-21 12:10:00,55.48,55.61,55.48,55.57,29772.0,55.2315,55.3609,55.2315,55.3211,29772.0
2024-05-21 12:15:00,55.57,55.57,55.2,55.24,17867.0,55.3211,55.3211,54.9527,54.9925,17867.0
2024-05-21 12:20:00,55.26,55.3,55.15,55.29,15815.0,55.0125,55.0523,54.9029,55.0423,15815.0
2024-05-21 12:25:00,55.3,55.36,55.28,55.29,11310.0,55.0523,55.112,55.0324,55.0423,11310.0
2024-05-21 12:30:00,55.29,55.45,55.28,55.34,32036.0,55.0423,55.2016,55.0324,55.0921,32036.0
2024-05-21 12:35:00,55.33,55.41,55.3,55.32,14517.0,55.0821,55.1618,55.0523,55.0722,14517.0
2024-05-21 12:40:00,55.32,55.34,55.29,55.32,15234.0,55.0722,55.0921,55.0423,55.0722,15234.0
2024-05-21 12:45:00,55.32,55.35,55.29,55.35,8962.0,55.0722,55.1021,55.0423,55.1021,8962.0
2024-05-21 12:50:00,55.34,55.37,55.29,55.34,23993.0,55.0921,55.122,55.0423,55.0921,23993.0
2024-05-21 12:55:00,55.34,55.35,55.26,55.29,14282.0,55.0921,55.1021,55.0125,55.0423,14282.0
2024-05-21 13:00:00,55.28,55.28,55.09,55.14,16218.0,55.0324,55.0324,54.8432,54.893,16218.0
2024-05-21 13:05:00,55.13,55.22,55.09,55.16,16020.0,54.883,54.9726,54.8432,54.9129,16020.0
2024-05-21 13:10:00,55.16,55.19,55.09,55.19,13320.0,54.9129,54.9428,54.8432,54.9428,13320.0
2024-05-21 13:15:00,55.19,55.28,55.0,55.11,38013.0,54.9428,55.0324,54.7536,54.8631,38013.0
2024-05-21 13:20:00,55.1,55.14,55.1,55.13,13099.0,54.8532,54.893,54.8532,54.883,13099.0
2024-05-21 13:25:00,55.13,55.2,55.12,55.19,18845.0,54.883,54.9527,54.8731,54.9428,18845.0
2024-05-21 13:30:00,55.19,55.21,55.15,55.16,12571.0,54.9428,54.9627,54.9029,54.9129,12571.0
2024-05-21 13:35:00,55.17,55.18,55.1,55.14,11488.0,54.9229,54.9328,54.8532,54.893,11488.0
2024-05-21 13:40:00,55.14,55.22,55.14,55.22,13917.0,54.893,54.9726,54.893,54.9726,13917.0
2024-05-21 13:45:00,55.2,55.25,55.2,55.2,14038.0,54.9527,55.0025,54.9527,54.9527,14038.0
2024-05-21 13:50:00,55.19,55.31,55.18,55.3,13129.0,54.9428,55.0622,54.9328,55.0523,13129.0
2024-05-21 13:55:00,55.3,55.31,55.25,55.26,10904.0,55.0523,55.0622,55.0025,55.0125,10904.0
2024-05-21 14:00:00,55.27,55.27,55.14,55.22,16902.0,55.0224,55.0224,54.893,54.9726,16902.0
2024-05-21 14:05:00,55.23,55.34,55.22,55.34,14149.0,54.9826,55.0921,54.9726,55.0921,14149.0
2024-05-21 14:10:00,55.34,55.36,55.3,55.31,14767.0,55.0921,55.112,55.0523,55.0622,14767.0
2024-05-21 14:15:00,55.3,55.4,55.29,55.29,13308.0,55.0523,55.1518,55.0423,55.0423,13308.0
2024-05-21 14:20:00,55.3,55.32,55.29,55.3,12192.0,55.0523,55.0722,55.0423,55.0523,12192.0
2024-05-21 14:25:00,55.3,55.36,55.3,55.31,18254.0,55.0523,55.112,55.0523,55.0622,18254.0
2024-05-21 14:30:00,55.3,55.35,55.25,55.3,16645.0,55.0523,55.1021,55.0025,55.0523,16645.0
2024-05-21 14:35:00,55.29,55.48,55.29,55.46,20789.0,55.0423,55.2315,55.0423,55.2116,20789.0
2024-05-21 14:40:00,55.46,55.46,55.35,55.35,18841.0,55.2116,55.2116,55.1021,55.1021,18841.0
2024-05-21 14:45:00,55.35,55.49,55.35,55.46,11839.0,55.1021,55.2414,55.1021,55.2116,11839.0
2024-05-21 14:50:00,55.45,55.45,55.39,55.44,64093.0,55.2016,55.2016,55.1419,55.1916,64093.0
2024-05-21 14:55:00,55.46,55.65,55.45,55.61,44990.0,55.2116,55.4007,55.2016,55.3609,44990.0
2024-05-21 15:00:00,55.62,55.65,55.57,55.59,11967.0,55.3708,55.4007,55.3211,55.341,11967.0
2024-05-21 15:05:00,55.6,55.64,55.54,55.58,34369.0,55.3509,55.3908,55.2912,55.331,34369.0
2024-05-21 15:10:00,55.58,55.6,55.44,55.46,61283.0,55.331,55.3509,55.1916,55.2116,61283.0
2024-05-21 15:15:00,55.46,55.55,55.46,55.49,29640.0,55.2116,55.3012,55.2116,55.2414,29640.0
2024-05-21 15:20:00,55.48,55.57,55.44,55.5,55294.0,55.2315,55.3211,55.1916,55.2514,55294.0
2024-05-21 15:25:00,55.48,55.58,55.46,55.54,31890.0,55.2315,55.331,55.2116,55.2912,31890.0
2024-05-21 15:30:00,55.54,55.54,55.44,55.44,32957.0,55.2912,55.2912,55.1916,55.1916,32957.0
2024-05-21 15:35:00,55.44,55.56,55.43,55.55,54052.0,55.1916,55.3111,55.1817,55.3012,54052.0
2024-05-21 15:40:00,55.55,55.59,55.52,55.53,55837.0,55.3012,55.341,55.2713,55.2812,55837.0
2024-05-21 15:45:00,55.53,55.76,55.52,55.72,95155.0,55.2812,55.5102,55.2713,55.4704,95155.0
2024-05-21 15:50:00,55.72,55.92,55.67,55.91,195858.0,55.4704,55.6695,55.4206,55.6595,195858.0
2024-05-21 15:55:00,55.91,56.01,55.83,55.84,517793.0,55.6595,55.7591,55.5799,55.5899,517793.0
2024-05-22 09:30:00,55.86,56.08,55.51,55.91,152971.0,55.6098,55.8288,55.2613,55.6595,152971.0
2024-05-22 09:35:00,55.89,55.93,55.36,55.51,103278.0,55.6396,55.6795,55.112,55.2613,103278.0
2024-05-22 09:40:00,55.49,55.52,55.02,55.07,41941.0,55.2414,55.2713,54.7735,54.8233,41941.0
2024-05-22 09:45:00,55.05,55.31,55.03,55.26,57949.0,54.8034,55.0622,54.7835,55.0125,57949.0
2024-05-22 09:50:00,55.23,55.23,54.73,54.74,52404.0,54.9826,54.9826,54.4848,54.4948,52404.0
2024-05-22 09:55:00,54.75,54.9,54.67,54.74,60372.0,54.5047,54.6541,54.4251,54.4948,60372.0
2024-05-22 10:00:00,54.78,54.78,54.31,54.46,71788.0,54.5346,54.5346,54.0667,54.216,71788.0
2024-05-22 10:05:00,54.47,54.55,54.38,54.5,37734.0,54.226,54.3056,54.1364,54.2559,37734.0
2024-05-22 10:10:00,54.5,54.6,54.37,54.41,32953.0,54.2559,54.3554,54.1264,54.1663,32953.0
2024-05-22 10:15:00,54.39,54.62,54.34,54.52,27135.0,54.1464,54.3753,54.0966,54.2758,27135.0
2024-05-22 10:20:00,54.51,54.53,54.31,54.39,30674.0,54.2658,54.2857,54.0667,54.1464,30674.0
2024-05-22 10:25:00,54.44,54.6,54.31,54.58,23968.0,54.1961,54.3554,54.0667,54.3355,23968.0
2024-05-22 10:30:00,54.57,54.58,54.42,54.43,23742.0,54.3255,54.3355,54.1762,54.1862,23742.0
2024-05-22 10:35:00,54.41,54.54,54.4,54.52,22045.0,54.1663,54.2957,54.1563,54.2758,22045.0
2024-05-22 10:40:00,54.54,54.57,54.4,54.44,75973.0,54.2957,54.3255,54.1563,54.1961,75973.0
2024-05-22 10:45:00,54.44,54.51,54.31,54.33,34966.0,54.1961,54.2658,54.0667,54.0866,34966.0
2024-05-22 10:50:00,54.33,54.33,54.16,54.17,101790.0,54.0866,54.0866,53.9174,53.9273,101790.0
2024-05-22 10:55:00,54.16,54.22,54.08,54.1,34859.0,53.9174,53.9771,53.8377,53.8577,34859.0
2024-05-22 11:00:00,54.1,54.18,54.02,54.12,128456.0,53.8577,53.9373,53.778,53.8776,128456.0
2024-05-22 11:05:00,54.12,54.13,53.85,53.95,84967.0,53.8776,53.8875,53.6088,53.7083,84967.0
2024-05-22 11:10:00,53.95,53.96,53.66,53.68,77055.0,53.7083,53.7183,53.4196,53.4395,77055.0
2024-05-22 11:15:00,53.68,54.16,53.67,54.12,85214.0,53.4395,53.9174,53.4296,53.8776,85214.0
2024-05-22 11:20:00,54.12,54.14,53.89,53.91,13037.0,53.8776,53.8975,53.6486,53.6685,13037.0
2024-05-22 11:25:00,53.92,54.08,53.84,54.0,36110.0,53.6785,53.8377,53.5988,53.7581,36110.0
2024-05-22 11:30:00,54.0,54.06,53.98,53.99,20436.0,53.7581,53.8178,53.7382,53.7481,20436.0
2024-05-22 11:35:00,53.98,53.98,53.89,53.94,25949.0,53.7382,53.7382,53.6486,53.6984,25949.0
2024-05-22 11:40:00,53.94,54.17,53.93,54.16,24806.0,53.6984,53.9273,53.6884,53.9174,24806.0
2024-05-22 11:45:00,54.16,54.18,54.1,54.11,13891.0,53.9174,53.9373,53.8577,53.8676,13891.0
2024-05-22 11:50:00,54.11,54.31,54.1,54.29,16280.0,53.8676,54.0667,53.8577,54.0468,16280.0
2024-05-22 11:55:00,54.27,54.27,54.16,54.21,22547.0,54.0269,54.0269,53.9174,53.9672,22547.0
2024-05-22 12:00:00,54.21,54.25,54.14,54.19,12248.0,53.9672,54.007,53.8975,53.9472,12248.0
2024-05-22 12:05:00,54.19,54.24,54.14,54.21,47509.0,53.9472,53.997,53.8975,53.9672,47509.0
2024-05-22 12:10:00,54.22,54.22,54.13,54.18,12453.0,53.9771,53.9771,53.8875,53.9373,12453.0
2024-05-22 12:15:00,54.18,54.33,54.17,54.29,16769.0,53.9373,54.0866,53.9273,54.0468,16769.0
2024-05-22 12:20:00,54.28,54.35,54.27,54.3,8208.0,54.0368,54.1065,54.0269,54.0568,8208.0
2024-05-22 12:25:00,54.3,54.35,54.3,54.34,7422.0,54.0568,54.1065,54.0568,54.0966,7422.0
2024-05-22 12:30:00,54.34,54.34,54.25,54.26,14225.0,54.0966,54.0966,54.007,54.0169,14225.0
2024-05-22 12:35:00,54.27,54.35,54.26,54.31,19021.0,54.0269,54.1065,54.0169,54.0667,19021.0
2024-05-22 12:40:00,54.31,54.44,54.31,54.4,23750.0,54.0667,54.1961,54.0667,54.1563,23750.0
2024-05-22 12:45:00,54.4,54.41,54.36,54.39,16578.0,54.1563,54.1663,54.1165,54.1464,16578.0
2024-05-22 12:50:00,54.39,54.42,54.35,54.41,12581.0,54.1464,54.1762,54.1065,54.1663,12581.0
2024-05-22 12:55:00,54.4,54.47,54.39,54.43,19791.0,54.1563,54.226,54.1464,54.1862,19791.0
2024-05-22 13:00:00,54.43,54.48,54.28,54.28,14373.0,54.1862,54.236,54.0368,54.0368,14373.0
2024-05-22 13:05:00,54.29,54.4,54.28,54.4,18357.0,54.0468,54.1563,54.0368,54.1563,18357.0
2024-05-22 13:10:00,54.41,54.42,54.26,54.28,20646.0,54.1663,54.1762,54.0169,54.0368,20646.0
2024-05-22 13:15:00,54.29,54.37,54.29,54.33,23124.0,54.0468,54.1264,54.0468,54.0866,23124.0
2024-05-22 13:20:00,54.33,54.34,54.29,54.33,18424.0,54.0866,54.0966,54.0468,54.0866,18424.0
2024-05-22 13:25:00,54.33,54.47,54.32,54.46,16098.0,54.0866,54.226,54.0767,54.216,16098.0
2024-05-22 13:30:00,54.47,54.47,54.41,54.46,25834.0,54.226,54.226,54.1663,54.216,25834.0
2024-05-22 13:35:00,54.46,54.46,54.37,54.41,15173.0,54.216,54.216,54.1264,54.1663,15173.0
2024-05-22 13:40:00,54.41,54.46,54.36,54.45,17860.0,54.1663,54.216,54.1165,54.2061,17860.0
2024-05-22 13:45:00,54.45,54.45,54.29,54.34,15180.0,54.2061,54.2061,54.0468,54.0966,15180.0
2024-05-22 13:50:00,54.34,54.37,54.31,54.36,26207.0,54.0966,54.1264,54.0667,54.1165,26207.0
2024-05-22 13:55:00,54.37,54.39,54.33,54.36,23616.0,54.1264,54.1464,54.0866,54.1165,23616.0
2024-05-22 14:00:00,54.36,54.41,54.26,54.41,30880.0,54.1165,54.1663,54.0169,54.1663,30880.0
2024-05-22 14:05:00,54.41,54.44,54.38,54.44,16475.0,54.1663,54.1961,54.1364,54.1961,16475.0
2024-05-22 14:10:00,54.44,54.45,54.4,54.43,16880.0,54.1961,54.2061,54.1563,54.1862,16880.0
2024-05-22 14:15:00,54.43,54.45,54.37,54.42,20730.0,54.1862,54.2061,54.1264,54.1762,20730.0
2024-05-22 14:20:00,54.41,54.43,54.36,54.4,36286.0,54.1663,54.1862,54.1165,54.1563,36286.0
2024-05-22 14:25:00,54.4,54.4,54.34,54.37,14398.0,54.1563,54.1563,54.0966,54.1264,14398.0
2024-05-22 14:30:00,54.37,54.5,54.36,54.48,26609.0,54.1264,54.2559,54.1165,54.236,26609.0
2024-05-22 14:35:00,54.48,54.57,54.48,54.54,22334.0,54.236,54.3255,54.236,54.2957,22334.0
2024-05-22 14:40:00,54.53,54.54,54.49,54.52,24364.0,54.2857,54.2957,54.2459,54.2758,24364.0
2024-05-22 14:45:00,54.51,54.59,54.46,54.57,133504.0,54.2658,54.3455,54.216,54.3255,133504.0
2024-05-22 14:50:00,54.58,54.6,54.49,54.53,19365.0,54.3355,54.3554,54.2459,54.2857,19365.0
2024-05-22 14:55:00,54.53,54.59,54.51,54.55,13223.0,54.2857,54.3455,54.2658,54.3056,13223.0
2024-05-22 15:00:00,54.55,54.56,54.41,54.46,29487.0,54.3056,54.3156,54.1663,54.216,29487.0
2024-05-22 15:05:00,54.46,54.5,54.44,54.48,15287.0,54.216,54.2559,54.1961,54.236,15287.0
2024-05-22 15:10:00,54.48,54.48,54.32,54.33,23479.0,54.236,54.236,54.0767,54.0866,23479.0
2024-05-22 15:15:00,54.32,54.33,54.25,54.26,22916.0,54.0767,54.0866,54.007,54.0169,22916.0
2024-05-22 15:20:00,54.26,54.38,54.25,54.34,25725.0,54.0169,54.1364,54.007,54.0966,25725.0
2024-05-22 15:25:00,54.34,54.38,54.3,54.37,25467.0,54.0966,54.1364,54.0568,54.1264,25467.0
2024-05-22 15:30:00,54.37,54.37,54.31,54.32,28122.0,54.1264,54.1264,54.0667,54.0767,28122.0
2024-05-22 15:35:00,54.32,54.32,54.23,54.24,42756.0,54.0767,54.0767,53.9871,53.997,42756.0
2024-05-22 15:40:00,54.25,54.28,54.18,54.26,41109.0,54.007,54.0368,53.9373,54.0169,41109.0
2024-05-22 15:45:00,54.25,54.35,54.23,54.29,67871.0,54.007,54.1065,53.9871,54.0468,67871.0
2024-05-22 15:50:00,54.29,54.4,54.29,54.4,101592.0,54.0468,54.1563,54.0468,54.1563,101592.0
2024-05-22 15:55:00,54.4,54.51,54.36,54.5,278291.0,54.1563,54.2658,54.1165,54.2559,278291.0
2024-05-23 09:30:00,50.76,51.75,50.43,51.55,1585202.0,50.5326,51.5182,50.2041,51.3191,1585202.0
2024-05-23 09:35:00,51.59,51.95,51.39,51.87,359069.0,51.3589,51.7173,51.1598,51.6376,359069.0
2024-05-23 09:40:00,51.83,52.2,51.76,52.05,267201.0,51.5978,51.9662,51.5281,51.8168,267201.0
2024-05-23 09:45:00,52.02,52.55,51.97,52.52,205001.0,51.787,52.3146,51.7372,52.2847,205001.0
2024-05-23 09:50:00,52.5,52.69,52.11,52.19,189878.0,52.2648,52.454,51.8766,51.9562,189878.0
2024-05-23 09:55:00,52.18,52.44,52.01,52.37,149035.0,51.9463,52.2051,51.777,52.1354,149035.0
2024-05-23 10:00:00,52.4,52.49,52.05,52.31,107473.0,52.1653,52.2549,51.8168,52.0757,107473.0
2024-05-23 10:05:00,52.32,52.46,52.17,52.24,120706.0,52.0856,52.225,51.9363,52.006,120706.0
2024-05-23 10:10:00,52.25,52.64,52.24,52.59,100837.0,52.0159,52.4042,52.006,52.3544,100837.0
2024-05-23 10:15:00,52.58,52.66,52.34,52.41,122279.0,52.3445,52.4241,52.1055,52.1752,122279.0
2024-05-23 10:20:00,52.44,52.52,52.2,52.41,53825.0,52.2051,52.2847,51.9662,52.1752,53825.0
2024-05-23 10:25:00,52.37,52.47,52.27,52.32,66194.0,52.1354,52.235,52.0359,52.0856,66194.0
2024-05-23 10:30:00,52.3,52.34,52.01,52.1,105736.0,52.0657,52.1055,51.777,51.8666,105736.0
2024-05-23 10:35:00,52.08,52.3,52.02,52.03,131177.0,51.8467,52.0657,51.787,51.7969,131177.0
2024-05-23 10:40:00,52.02,52.17,51.97,52.03,60833.0,51.787,51.9363,51.7372,51.7969,60833.0
2024-05-23 10:45:00,52.04,52.11,51.98,51.99,59517.0,51.8069,51.8766,51.7471,51.7571,59517.0
2024-05-23 10:50:00,51.98,52.01,51.71,52.0,114046.0,51.7471,51.777,51.4784,51.7671,114046.0
2024-05-23 10:55:00,51.99,52.02,51.81,52.0,51811.0,51.7571,51.787,51.5779,51.7671,51811.0
2024-05-23 11:00:00,52.0,52.26,51.88,52.17,52067.0,51.7671,52.0259,51.6476,51.9363,52067.0
2024-05-23 11:05:00,52.17,52.18,52.01,52.17,30792.0,51.9363,51.9463,51.777,51.9363,30792.0
2024-05-23 11:10:00,52.19,52.27,52.12,52.19,111261.0,51.9562,52.0359,51.8865,51.9562,111261.0
2024-05-23 11:15:00,52.19,52.3,52.04,52.06,32517.0,51.9562,52.0657,51.8069,51.8268,32517.0
2024-05-23 11:20:00,52.04,52.17,52.04,52.17,18821.0,51.8069,51.9363,51.8069,51.9363,18821.0
2024-05-23 11:25:00,52.2,52.24,52.1,52.19,21840.0,51.9662,52.006,51.8666,51.9562,21840.0
2024-05-23 11:30:00,52.19,52.26,52.1,52.26,95890.0,51.9562,52.0259,51.8666,52.0259,95890.0
2024-05-23 11:35:00,52.26,52.27,51.96,52.11,95254.0,52.0259,52.0359,51.7272,51.8766,95254.0
2024-05-23 11:40:00,52.12,52.13,52.07,52.1,28886.0,51.8865,51.8965,51.8367,51.8666,28886.0
2024-05-23 11:45:00,52.11,52.13,52.01,52.03,42118.0,51.8766,51.8965,51.777,51.7969,42118.0
2024-05-23 11:50:00,52.03,52.07,51.96,51.98,28901.0,51.7969,51.8367,51.7272,51.7471,28901.0
2024-05-23 11:55:00,51.98,52.06,51.89,52.01,82092.0,51.7471,51.8268,51.6576,51.777,82092.0
2024-05-23 12:00:00,52.01,52.18,52.0,52.08,190979.0,51.777,51.9463,51.7671,51.8467,190979.0
2024-05-23 12:05:00,52.09,52.14,52.02,52.12,68426.0,51.8567,51.9064,51.787,51.8865,68426.0
2024-05-23 12:10:00,52.13,52.14,52.05,52.06,117421.0,51.8965,51.9064,51.8168,51.8268,117421.0
2024-05-23 12:15:00,52.06,52.07,51.95,51.98,12982.0,51.8268,51.8367,51.7173,51.7471,12982.0
2024-05-23 12:20:00,51.99,52.0,51.92,51.95,11965.0,51.7571,51.7671,51.6874,51.7173,11965.0
2024-05-23 12:25:00,51.96,52.07,51.94,52.05,13740.0,51.7272,51.8367,51.7073,51.8168,13740.0
2024-05-23 12:30:00,52.06,52.08,52.01,52.04,7952.0,51.8268,51.8467,51.777,51.8069,7952.0
2024-05-23 12:35:00,52.04,52.17,52.03,52.16,98573.0,51.8069,51.9363,51.7969,51.9263,98573.0
2024-05-23 12:40:00,52.17,52.28,52.12,52.15,34797.0,51.9363,52.0458,51.8865,51.9164,34797.0
2024-05-23 12:45:00,52.15,52.15,52.0,52.08,12600.0,51.9164,51.9164,51.7671,51.8467,12600.0
2024-05-23 12:50:00,52.07,52.12,52.0,52.12,91312.0,51.8367,51.8865,51.7671,51.8865,91312.0
2024-05-23 12:55:00,52.11,52.14,52.07,52.12,23569.0,51.8766,51.9064,51.8367,51.8865,23569.0
2024-05-23 13:00:00,52.12,52.16,52.03,52.14,19601.0,51.8865,51.9263,51.7969,51.9064,19601.0
2024-05-23 13:05:00,52.15,52.15,51.96,51.99,16652.0,51.9164,51.9164,51.7272,51.7571,16652.0
2024-05-23 13:10:00,51.99,52.05,51.91,52.04,18937.0,51.7571,51.8168,51.6775,51.8069,18937.0
2024-05-23 13:15:00,52.05,52.11,52.02,52.03,21884.0,51.8168,51.8766,51.787,51.7969,21884.0
2024-05-23 13:20:00,52.03,52.11,52.0,52.07,17184.0,51.7969,51.8766,51.7671,51.8367,17184.0
2024-05-23 13:25:00,52.08,52.08,51.95,52.02,11366.0,51.8467,51.8467,51.7173,51.787,11366.0
2024-05-23 13:30:00,52.02,52.1,51.99,52.09,11121.0,51.787,51.8666,51.7571,51.8567,11121.0
2024-05-23 13:35:00,52.09,52.12,51.97,51.97,18337.0,51.8567,51.8865,51.7372,51.7372,18337.0
2024-05-23 13:40:00,51.95,52.01,51.9,51.92,19154.0,51.7173,51.777,51.6675,51.6874,19154.0
2024-05-23 13:45:00,51.91,52.05,51.79,52.05,37623.0,51.6775,51.8168,51.558,51.8168,37623.0
2024-05-23 13:50:00,52.07,52.08,51.94,51.98,21877.0,51.8367,51.8467,51.7073,51.7471,21877.0
2024-05-23 13:55:00,51.98,52.05,51.98,52.04,20015.0,51.7471,51.8168,51.7471,51.8069,20015.0
2024-05-23 14:00:00,52.04,52.06,51.86,51.89,21708.0,51.8069,51.8268,51.6277,51.6576,21708.0
2024-05-23 14:05:00,51.9,51.92,51.84,51.9,26279.0,51.6675,51.6874,51.6078,51.6675,26279.0
2024-05-23 14:10:00,51.9,51.97,51.89,51.91,18080.0,51.6675,51.7372,51.6576,51.6775,18080.0
2024-05-23 14:15:00,51.92,52.04,51.92,52.0,37248.0,51.6874,51.8069,51.6874,51.7671,37248.0
2024-05-23 14:20:00,52.0,52.05,51.9,51.93,24146.0,51.7671,51.8168,51.6675,51.6974,24146.0
2024-05-23 14:25:00,51.94,52.07,51.93,51.97,21050.0,51.7073,51.8367,51.6974,51.7372,21050.0
2024-05-23 14:30:00,51.96,51.96,51.85,51.9,24129.0,51.7272,51.7272,51.6177,51.6675,24129.0
2024-05-23 14:35:00,51.91,52.02,51.9,52.02,11312.0,51.6775,51.787,51.6675,51.787,11312.0
2024-05-23 14:40:00,52.02,52.03,51.95,51.98,20160.0,51.787,51.7969,51.7173,51.7471,20160.0
2024-05-23 14:45:00,51.98,52.04,51.95,52.0,19673.0,51.7471,51.8069,51.7173,51.7671,19673.0
2024-05-23 14:50:00,52.0,52.04,51.98,51.99,21934.0,51.7671,51.8069,51.7471,51.7571,21934.0
2024-05-23 14:55:00,51.98,52.04,51.97,52.02,19677.0,51.7471,51.8069,51.7372,51.787,19677.0
2024-05-23 15:00:00,52.02,52.19,52.02,52.07,38948.0,51.787,51.9562,51.787,51.8367,38948.0
2024-05-23 15:05:00,52.07,52.26,52.05,52.26,33600.0,51.8367,52.0259,51.8168,52.0259,33600.0
2024-05-23 15:10:00,52.27,52.28,52.16,52.27,36223.0,52.0359,52.0458,51.9263,52.0359,36223.0
2024-05-23 15:15:00,52.27,52.27,52.16,52.21,38786.0,52.0359,52.0359,51.9263,51.9761,38786.0
2024-05-23 15:20:00,52.21,52.26,52.12,52.15,36333.0,51.9761,52.0259,51.8865,51.9164,36333.0
2024-05-23 15:25:00,52.15,52.15,52.01,52.02,23692.0,51.9164,51.9164,51.777,51.787,23692.0
2024-05-23 15:30:00,52.02,52.06,51.92,51.95,32620.0,51.787,51.8268,51.6874,51.7173,32620.0
2024-05-23 15:35:00,51.95,52.0,51.89,51.9,47056.0,51.7173,51.7671,51.6576,51.6675,47056.0
2024-05-23 15:40:00,51.9,51.95,51.89,51.95,94222.0,51.6675,51.7173,51.6576,51.7173,94222.0
2024-05-23 15:45:00,51.95,51.95,51.83,51.9,67011.0,51.7173,51.7173,51.5978,51.6675,67011.0
2024-05-23 15:50:00,51.91,51.98,51.85,51.92,186932.0,51.6775,51.7471,51.6177,51.6874,186932.0
2024-05-23 15:55:00,51.93,51.98,51.85,51.94,390340.0,51.6974,51.7471,51.6177,51.7073,390340.0
2024-05-24 09:30:00,52.06,52.95,52.06,52.8,181019.0,51.8268,52.7128,51.8268,52.5635,181019.0
2024-05-24 09:35:00,52.8,53.13,52.71,52.73,124635.0,52.5635,52.892,52.4739,52.4938,124635.0
2024-05-24 09:40:00,52.73,52.9,52.55,52.88,37649.0,52.4938,52.663,52.3146,52.6431,37649.0
2024-05-24 09:45:00,52.89,52.99,52.79,52.82,33017.0,52.6531,52.7526,52.5535,52.5834,33017.0
2024-05-24 09:50:00,52.81,52.93,52.71,52.74,51458.0,52.5734,52.6929,52.4739,52.5037,51458.0
2024-05-24 09:55:00,52.74,52.77,52.65,52.75,39494.0,52.5037,52.5336,52.4141,52.5137,39494.0
2024-05-24 10:00:00,52.73,52.9,52.67,52.68,21382.0,52.4938,52.663,52.4341,52.444,21382.0
2024-05-24 10:05:00,52.68,52.71,52.56,52.59,21794.0,52.444,52.4739,52.3246,52.3544,21794.0
2024-05-24 10:10:00,52.59,52.75,52.52,52.65,50437.0,52.3544,52.5137,52.2847,52.4141,50437.0
2024-05-24 10:15:00,52.65,52.72,52.61,52.71,16929.0,52.4141,52.4838,52.3743,52.4739,16929.0
2024-05-24 10:20:00,52.71,52.77,52.63,52.71,32121.0,52.4739,52.5336,52.3942,52.4739,32121.0
2024-05-24 10:25:00,52.71,52.8,52.71,52.77,30894.0,52.4739,52.5635,52.4739,52.5336,30894.0
2024-05-24 10:30:00,52.78,52.79,52.66,52.67,31876.0,52.5436,52.5535,52.4241,52.4341,31876.0
2024-05-24 10:35:00,52.66,52.66,52.54,52.63,14705.0,52.4241,52.4241,52.3046,52.3942,14705.0
2024-05-24 10:40:00,52.63,52.63,52.48,52.51,17385.0,52.3942,52.3942,52.2449,52.2748,17385.0
2024-05-24 10:45:00,52.51,52.51,52.41,52.45,9693.0,52.2748,52.2748,52.1752,52.215,9693.0
2024-05-24 10:50:00,52.46,52.56,52.43,52.55,22382.0,52.225,52.3246,52.1951,52.3146,22382.0
2024-05-24 10:55:00,52.57,52.57,52.45,52.48,26076.0,52.3345,52.3345,52.215,52.2449,26076.0
2024-05-24 11:00:00,52.48,52.6,52.48,52.51,23301.0,52.2449,52.3644,52.2449,52.2748,23301.0
2024-05-24 11:05:00,52.51,52.54,52.45,52.51,17504.0,52.2748,52.3046,52.215,52.2748,17504.0
2024-05-24 11:10:00,52.52,52.69,52.51,52.69,34275.0,52.2847,52.454,52.2748,52.454,34275.0
2024-05-24 11:15:00,52.69,52.76,52.66,52.69,22583.0,52.454,52.5237,52.4241,52.454,22583.0
2024-05-24 11:20:00,52.71,52.75,52.65,52.69,13820.0,52.4739,52.5137,52.4141,52.454,13820.0
2024-05-24 11:25:00,52.69,52.72,52.62,52.68,48230.0,52.454,52.4838,52.3843,52.444,48230.0
2024-05-24 11:30:00,52.68,52.69,52.57,52.58,17072.0,52.444,52.454,52.3345,52.3445,17072.0
2024-05-24 11:35:00,52.58,52.58,52.47,52.5,19610.0,52.3445,52.3445,52.235,52.2648,19610.0
2024-05-24 11:40:00,52.5,52.59,52.46,52.49,18778.0,52.2648,52.3544,52.225,52.2549,18778.0
2024-05-24 11:45:00,52.5,52.53,52.48,52.48,13692.0,52.2648,52.2947,52.2449,52.2449,13692.0
2024-05-24 11:50:00,52.48,52.49,52.43,52.49,11562.0,52.2449,52.2549,52.1951,52.2549,11562.0
2024-05-24 11:55:00,52.49,52.6,52.49,52.59,19283.0,52.2549,52.3644,52.2549,52.3544,19283.0
2024-05-24 12:00:00,52.6,52.6,52.5,52.54,21031.0,52.3644,52.3644,52.2648,52.3046,21031.0
2024-05-24 12:05:00,52.54,52.63,52.51,52.63,10396.0,52.3046,52.3942,52.2748,52.3942,10396.0
2024-05-24 12:10:00,52.64,52.76,52.64,52.73,17141.0,52.4042,52.5237,52.4042,52.4938,17141.0
2024-05-24 12:15:00,52.75,52.76,52.66,52.66,6308.0,52.5137,52.5237,52.4241,52.4241,6308.0
2024-05-24 12:20:00,52.66,52.68,52.61,52.64,12621.0,52.4241,52.444,52.3743,52.4042,12621.0
2024-05-24 12:25:00,52.65,52.65,52.61,52.62,8784.0,52.4141,52.4141,52.3743,52.3843,8784.0
2024-05-24 12:30:00,52.63,52.66,52.59,52.6,10780.0,52.3942,52.4241,52.3544,52.3644,10780.0
2024-05-24 12:35:00,52.6,52.66,52.58,52.65,11515.0,52.3644,52.4241,52.3445,52.4141,11515.0
2024-05-24 12:40:00,52.66,52.84,52.64,52.72,90537.0,52.4241,52.6033,52.4042,52.4838,90537.0
2024-05-24 12:45:00,52.72,52.83,52.72,52.8,27510.0,52.4838,52.5933,52.4838,52.5635,27510.0
2024-05-24 12:50:00,52.81,52.82,52.74,52.77,16541.0,52.5734,52.5834,52.5037,52.5336,16541.0
2024-05-24 12:55:00,52.77,52.79,52.65,52.66,18766.0,52.5336,52.5535,52.4141,52.4241,18766.0
2024-05-24 13:00:00,52.63,52.7,52.62,52.67,22276.0,52.3942,52.4639,52.3843,52.4341,22276.0
2024-05-24 13:05:00,52.66,52.71,52.64,52.7,8112.0,52.4241,52.4739,52.4042,52.4639,8112.0
2024-05-24 13:10:00,52.71,52.72,52.66,52.66,6395.0,52.4739,52.4838,52.4241,52.4241,6395.0
2024-05-24 13:15:00,52.66,52.67,52.58,52.59,6317.0,52.4241,52.4341,52.3445,52.3544,6317.0
2024-05-24 13:20:00,52.6,52.6,52.56,52.57,8989.0,52.3644,52.3644,52.3246,52.3345,8989.0
2024-05-24 13:25:00,52.58,52.61,52.55,52.61,20215.0,52.3445,52.3743,52.3146,52.3743,20215.0
2024-05-24 13:30:00,52.61,52.64,52.5,52.56,23913.0,52.3743,52.4042,52.2648,52.3246,23913.0
2024-05-24 13:35:00,52.55,52.59,52.55,52.57,9450.0,52.3146,52.3544,52.3146,52.3345,9450.0
2024-05-24 13:40:00,52.58,52.65,52.57,52.61,16005.0,52.3445,52.4141,52.3345,52.3743,16005.0
2024-05-24 13:45:00,52.62,52.73,52.6,52.62,10049.0,52.3843,52.4938,52.3644,52.3843,10049.0
2024-05-24 13:50:00,52.63,52.69,52.61,52.66,12894.0,52.3942,52.454,52.3743,52.4241,12894.0
2024-05-24 13:55:00,52.66,52.67,52.62,52.64,9709.0,52.4241,52.4341,52.3843,52.4042,9709.0
2024-05-24 14:00:00,52.63,52.65,52.62,52.64,8503.0,52.3942,52.4141,52.3843,52.4042,8503.0
2024-05-24 14:05:00,52.63,52.65,52.58,52.58,9242.0,52.3942,52.4141,52.3445,52.3445,9242.0
2024-05-24 14:10:00,52.57,52.58,52.54,52.56,8630.0,52.3345,52.3445,52.3046,52.3246,8630.0
2024-05-24 14:15:00,52.57,52.57,52.51,52.52,7811.0,52.3345,52.3345,52.2748,52.2847,7811.0
2024-05-24 14:20:00,52.52,52.53,52.45,52.46,18225.0,52.2847,52.2947,52.215,52.225,18225.0
2024-05-24 14:25:00,52.46,52.5,52.42,52.46,12131.0,52.225,52.2648,52.1852,52.225,12131.0
2024-05-24 14:30:00,52.46,52.5,52.44,52.47,14403.0,52.225,52.2648,52.2051,52.235,14403.0
2024-05-24 14:35:00,52.47,52.47,52.41,52.43,12409.0,52.235,52.235,52.1752,52.1951,12409.0
2024-05-24 14:40:00,52.43,52.45,52.42,52.44,8758.0,52.1951,52.215,52.1852,52.2051,8758.0
2024-05-24 14:45:00,52.45,52.48,52.44,52.47,6294.0,52.215,52.2449,52.2051,52.235,6294.0
2024-05-24 14:50:00,52.48,52.5,52.38,52.39,11157.0,52.2449,52.2648,52.1454,52.1553,11157.0
2024-05-24 14:55:00,52.39,52.45,52.39,52.44,13964.0,52.1553,52.215,52.1553,52.2051,13964.0
2024-05-24 15:00:00,52.43,52.44,52.35,52.38,14479.0,52.1951,52.2051,52.1155,52.1454,14479.0
2024-05-24 15:05:00,52.37,52.41,52.37,52.38,12422.0,52.1354,52.1752,52.1354,52.1454,12422.0
2024-05-24 15:10:00,52.38,52.43,52.38,52.4,12554.0,52.1454,52.1951,52.1454,52.1653,12554.0
2024-05-24 15:15:00,52.4,52.46,52.4,52.46,15889.0,52.1653,52.225,52.1653,52.225,15889.0
2024-05-24 15:20:00,52.45,52.52,52.43,52.52,32757.0,52.215,52.2847,52.1951,52.2847,32757.0
2024-05-24 15:25:00,52.52,52.54,52.5,52.53,14258.0,52.2847,52.3046,52.2648,52.2947,14258.0
2024-05-24 15:30:00,52.52,52.56,52.52,52.54,13845.0,52.2847,52.3246,52.2847,52.3046,13845.0
2024-05-24 15:35:00,52.53,52.57,52.52,52.55,20704.0,52.2947,52.3345,52.2847,52.3146,20704.0
2024-05-24 15:40:00,52.55,52.58,52.5,52.51,35516.0,52.3146,52.3445,52.2648,52.2748,35516.0
2024-05-24 15:45:00,52.51,52.61,52.48,52.61,46123.0,52.2748,52.3743,52.2449,52.3743,46123.0
2024-05-24 15:50:00,52.61,52.68,52.59,52.63,104290.0,52.3743,52.444,52.3544,52.3942,104290.0
2024-05-24 15:55:00,52.63,52.76,52.58,52.75,351740.0,52.3942,52.5237,52.3445,52.5137,351740.0
2024-05-28 09:30:00,52.74,52.95,52.44,52.48,88352.0,52.5037,52.7128,52.2051,52.2449,88352.0
2024-05-28 09:35:00,52.48,52.74,52.46,52.67,19697.0,52.2449,52.5037,52.225,52.4341,19697.0
2024-05-28 09:40:00,52.66,52.67,52.36,52.5,24287.0,52.4241,52.4341,52.1254,52.2648,24287.0
2024-05-28 09:45:00,52.47,52.51,52.23,52.24,20963.0,52.235,52.2748,51.996,52.006,20963.0
2024-05-28 09:50:00,52.27,52.34,52.27,52.27,10051.0,52.0359,52.1055,52.0359,52.0359,10051.0
2024-05-28 09:55:00,52.26,52.38,52.22,52.33,23419.0,52.0259,52.1454,51.9861,52.0956,23419.0
2024-05-28 10:00:00,52.31,52.32,52.22,52.24,21246.0,52.0757,52.0856,51.9861,52.006,21246.0
2024-05-28 10:05:00,52.23,52.33,52.18,52.33,24697.0,51.996,52.0956,51.9463,52.0956,24697.0
2024-05-28 10:10:00,52.33,52.35,52.28,52.3,11025.0,52.0956,52.1155,52.0458,52.0657,11025.0
2024-05-28 10:15:00,52.29,52.43,52.29,52.36,14936.0,52.0558,52.1951,52.0558,52.1254,14936.0
2024-05-28 10:20:00,52.34,52.35,52.09,52.11,15186.0,52.1055,52.1155,51.8567,51.8766,15186.0
2024-05-28 10:25:00,52.11,52.22,52.09,52.14,18127.0,51.8766,51.9861,51.8567,51.9064,18127.0
2024-05-28 10:30:00,52.16,52.19,52.11,52.16,15649.0,51.9263,51.9562,51.8766,51.9263,15649.0
2024-05-28 10:35:00,52.17,52.29,52.15,52.27,60155.0,51.9363,52.0558,51.9164,52.0359,60155.0
2024-05-28 10:40:00,52.27,52.3,52.22,52.3,12887.0,52.0359,52.0657,51.9861,52.0657,12887.0
2024-05-28 10:45:00,52.29,52.36,52.24,52.29,65162.0,52.0558,52.1254,52.006,52.0558,65162.0
2024-05-28 10:50:00,52.29,52.3,52.25,52.27,15964.0,52.0558,52.0657,52.0159,52.0359,15964.0
2024-05-28 10:55:00,52.27,52.28,52.16,52.26,24171.0,52.0359,52.0458,51.9263,52.0259,24171.0
2024-05-28 11:00:00,52.26,52.43,52.21,52.41,86691.0,52.0259,52.1951,51.9761,52.1752,86691.0
2024-05-28 11:05:00,52.41,52.47,52.36,52.4,16843.0,52.1752,52.235,52.1254,52.1653,16843.0
2024-05-28 11:10:00,52.41,52.54,52.41,52.48,32540.0,52.1752,52.3046,52.1752,52.2449,32540.0
2024-05-28 11:15:00,52.48,52.48,52.4,52.41,30222.0,52.2449,52.2449,52.1653,52.1752,30222.0
2024-05-28 11:20:00,52.41,52.46,52.35,52.46,115598.0,52.1752,52.225,52.1155,52.225,115598.0
2024-05-28 11:25:00,52.45,52.47,52.33,52.36,63744.0,52.215,52.235,52.0956,52.1254,63744.0
2024-05-28 11:30:00,52.36,52.39,52.33,52.38,11574.0,52.1254,52.1553,52.0956,52.1454,11574.0
2024-05-28 11:35:00,52.38,52.4,52.37,52.4,12566.0,52.1454,52.1653,52.1354,52.1653,12566.0
2024-05-28 11:40:00,52.4,52.42,52.37,52.39,48990.0,52.1653,52.1852,52.1354,52.1553,48990.0
2024-05-28 11:45:00,52.4,52.44,52.37,52.41,58060.0,52.1653,52.2051,52.1354,52.1752,58060.0
2024-05-28 11:50:00,52.41,52.44,52.34,52.37,30163.0,52.1752,52.2051,52.1055,52.1354,30163.0
2024-05-28 11:55:00,52.37,52.37,52.35,52.36,8923.0,52.1354,52.1354,52.1155,52.1254,8923.0
2024-05-28 12:00:00,52.36,52.36,52.26,52.3,12491.0,52.1254,52.1254,52.0259,52.0657,12491.0
2024-05-28 12:05:00,52.3,52.32,52.28,52.32,116209.0,52.0657,52.0856,52.0458,52.0856,116209.0
2024-05-28 12:10:00,52.33,52.33,52.26,52.28,10072.0,52.0956,52.0956,52.0259,52.0458,10072.0
2024-05-28 12:15:00,52.28,52.31,52.24,52.27,24357.0,52.0458,52.0757,52.006,52.0359,24357.0
2024-05-28 12:20:00,52.28,52.35,52.28,52.32,28807.0,52.0458,52.1155,52.0458,52.0856,28807.0
2024-05-28 12:25:00,52.32,52.34,52.27,52.33,27942.0,52.0856,52.1055,52.0359,52.0956,27942.0
2024-05-28 12:30:00,52.33,52.33,52.24,52.29,21009.0,52.0956,52.0956,52.006,52.0558,21009.0
2024-05-28 12:35:00,52.29,52.38,52.28,52.38,9766.0,52.0558,52.1454,52.0458,52.1454,9766.0
2024-05-28 12:40:00,52.38,52.42,52.35,52.37,9708.0,52.1454,52.1852,52.1155,52.1354,9708.0
2024-05-28 12:45:00,52.37,52.38,52.34,52.35,7518.0,52.1354,52.1454,52.1055,52.1155,7518.0
2024-05-28 12:50:00,52.35,52.36,52.31,52.34,7660.0,52.1155,52.1254,52.0757,52.1055,7660.0
2024-05-28 12:55:00,52.33,52.34,52.3,52.3,5760.0,52.0956,52.1055,52.0657,52.0657,5760.0
2024-05-28 13:00:00,52.31,52.32,52.23,52.25,8342.0,52.0757,52.0856,51.996,52.0159,8342.0
2024-05-28 13:05:00,52.26,52.29,52.26,52.28,3101.0,52.0259,52.0558,52.0259,52.0458,3101.0
2024-05-28 13:10:00,52.29,52.3,52.27,52.28,7056.0,52.0558,52.0657,52.0359,52.0458,7056.0
2024-05-28 13:15:00,52.29,52.29,52.26,52.27,4225.0,52.0558,52.0558,52.0259,52.0359,4225.0
2024-05-28 13:20:00,52.27,52.3,52.25,52.25,6787.0,52.0359,52.0657,52.0159,52.0159,6787.0
2024-05-28 13:25:00,52.26,52.28,52.24,52.26,13426.0,52.0259,52.0458,52.006,52.0259,13426.0
2024-05-28 13:30:00,52.27,52.28,52.2,52.21,19800.0,52.0359,52.0458,51.9662,51.9761,19800.0
2024-05-28 13:35:00,52.2,52.22,52.17,52.18,6912.0,51.9662,51.9861,51.9363,51.9463,6912.0
2024-05-28 13:40:00,52.19,52.2,52.18,52.19,5529.0,51.9562,51.9662,51.9463,51.9562,5529.0
2024-05-28 13:45:00,52.18,52.19,52.13,52.19,11579.0,51.9463,51.9562,51.8965,51.9562,11579.0
2024-05-28 13:50:00,52.19,52.29,52.17,52.29,69096.0,51.9562,52.0558,51.9363,52.0558,69096.0
2024-05-28 13:55:00,52.29,52.29,52.22,52.25,10902.0,52.0558,52.0558,51.9861,52.0159,10902.0
2024-05-28 14:00:00,52.24,52.24,52.21,52.22,5743.0,52.006,52.006,51.9761,51.9861,5743.0
2024-05-28 14:05:00,52.23,52.25,52.21,52.25,8740.0,51.996,52.0159,51.9761,52.0159,8740.0
2024-05-28 14:10:00,52.24,52.29,52.24,52.28,5486.0,52.006,52.0558,52.006,52.0458,5486.0
2024-05-28 14:15:00,52.28,52.29,52.26,52.28,9097.0,52.0458,52.0558,52.0259,52.0458,9097.0
2024-05-28 14:20:00,52.29,52.29,52.26,52.27,5928.0,52.0558,52.0558,52.0259,52.0359,5928.0
2024-05-28 14:25:00,52.26,52.26,52.2,52.23,8256.0,52.0259,52.0259,51.9662,51.996,8256.0
2024-05-28 14:30:00,52.22,52.3,52.18,52.3,75531.0,51.9861,52.0657,51.9463,52.0657,75531.0
2024-05-28 14:35:00,52.3,52.32,52.24,52.27,31159.0,52.0657,52.0856,52.006,52.0359,31159.0
2024-05-28 14:40:00,52.28,52.29,52.26,52.28,5290.0,52.0458,52.0558,52.0259,52.0458,5290.0
2024-05-28 14:45:00,52.28,52.29,52.25,52.29,16688.0,52.0458,52.0558,52.0159,52.0558,16688.0
2024-05-28 14:50:00,52.29,52.29,52.26,52.27,5883.0,52.0558,52.0558,52.0259,52.0359,5883.0
2024-05-28 14:55:00,52.27,52.32,52.26,52.29,9277.0,52.0359,52.0856,52.0259,52.0558,9277.0
2024-05-28 15:00:00,52.29,52.33,52.28,52.32,10782.0,52.0558,52.0956,52.0458,52.0856,10782.0
2024-05-28 15:05:00,52.31,52.36,52.31,52.36,5798.0,52.0757,52.1254,52.0757,52.1254,5798.0
2024-05-28 15:10:00,52.36,52.37,52.32,52.34,16566.0,52.1254,52.1354,52.0856,52.1055,16566.0
2024-05-28 15:15:00,52.34,52.35,52.33,52.34,13169.0,52.1055,52.1155,52.0956,52.1055,13169.0
2024-05-28 15:20:00,52.35,52.36,52.31,52.31,21639.0,52.1155,52.1254,52.0757,52.0757,21639.0
2024-05-28 15:25:00,52.33,52.33,52.28,52.28,7831.0,52.0956,52.0956,52.0458,52.0458,7831.0
2024-05-28 15:30:00,52.29,52.33,52.28,52.33,28122.0,52.0558,52.0956,52.0458,52.0956,28122.0
2024-05-28 15:35:00,52.33,52.33,52.29,52.3,11768.0,52.0956,52.0956,52.0558,52.0657,11768.0
2024-05-28 15:40:00,52.3,52.31,52.24,52.28,51797.0,52.0657,52.0757,52.006,52.0458,51797.0
2024-05-28 15:45:00,52.28,52.3,52.26,52.29,24895.0,52.0458,52.0657,52.0259,52.0558,24895.0
2024-05-28 15:50:00,52.29,52.34,52.19,52.21,111189.0,52.0558,52.1055,51.9562,51.9761,111189.0
2024-05-28 15:55:00,52.21,52.27,52.19,52.26,105174.0,51.9761,52.0359,51.9562,52.0259,105174.0
2024-05-29 09:30:00,50.73,51.38,50.56,51.29,176771.0,50.5027,51.1498,50.3335,51.0602,176771.0
2024-05-29 09:35:00,51.29,51.4,51.06,51.17,53268.0,51.0602,51.1697,50.8313,50.9408,53268.0
2024-05-29 09:40:00,51.17,51.28,51.04,51.04,55150.0,50.9408,51.0503,50.8114,50.8114,55150.0
2024-05-29 09:45:00,51.11,51.37,51.07,51.3,89248.0,50.881,51.1399,50.8412,51.0702,89248.0
2024-05-29 09:50:00,51.32,51.52,51.31,51.42,56541.0,51.0901,51.2892,51.0802,51.1897,56541.0
2024-05-29 09:55:00,51.43,51.43,51.36,51.41,26659.0,51.1996,51.1996,51.1299,51.1797,26659.0
2024-05-29 10:00:00,51.42,51.48,51.31,51.35,19654.0,51.1897,51.2494,51.0802,51.12,19654.0
2024-05-29 10:05:00,51.38,51.43,51.17,51.2,40339.0,51.1498,51.1996,50.9408,50.9706,40339.0
2024-05-29 10:10:00,51.21,51.21,51.01,51.09,26130.0,50.9806,50.9806,50.7815,50.8611,26130.0
2024-05-29 10:15:00,51.11,51.15,51.07,51.11,19994.0,50.881,50.9209,50.8412,50.881,19994.0
2024-05-29 10:20:00,51.11,51.25,51.05,51.2,53026.0,50.881,51.0204,50.8213,50.9706,53026.0
2024-05-29 10:25:00,51.22,51.25,51.15,51.22,32659.0,50.9906,51.0204,50.9209,50.9906,32659.0
2024-05-29 10:30:00,51.2,51.22,51.13,51.14,32619.0,50.9706,50.9906,50.901,50.9109,32619.0
2024-05-29 10:35:00,51.14,51.37,51.12,51.29,29857.0,50.9109,51.1399,50.891,51.0602,29857.0
2024-05-29 10:40:00,51.3,51.36,51.25,51.3,37839.0,51.0702,51.1299,51.0204,51.0702,37839.0
2024-05-29 10:45:00,51.3,51.31,51.26,51.27,14949.0,51.0702,51.0802,51.0304,51.0403,14949.0
2024-05-29 10:50:00,51.26,51.36,51.25,51.31,20861.0,51.0304,51.1299,51.0204,51.0802,20861.0
2024-05-29 10:55:00,51.3,51.34,51.27,51.32,42440.0,51.0702,51.11,51.0403,51.0901,42440.0
2024-05-29 11:00:00,51.32,51.37,51.25,51.26,26924.0,51.0901,51.1399,51.0204,51.0304,26924.0
2024-05-29 11:05:00,51.26,51.27,51.12,51.25,65531.0,51.0304,51.0403,50.891,51.0204,65531.0
2024-05-29 11:10:00,51.24,51.32,51.23,51.29,10943.0,51.0105,51.0901,51.0005,51.0602,10943.0
2024-05-29 11:15:00,51.28,51.29,51.23,51.28,10510.0,51.0503,51.0602,51.0005,51.0503,10510.0
2024-05-29 11:20:00,51.28,51.44,51.28,51.43,13051.0,51.0503,51.2096,51.0503,51.1996,13051.0
2024-05-29 11:25:00,51.43,51.49,51.4,51.44,13991.0,51.1996,51.2593,51.1697,51.2096,13991.0
2024-05-29 11:30:00,51.44,51.45,51.36,51.39,18741.0,51.2096,51.2195,51.1299,51.1598,18741.0
2024-05-29 11:35:00,51.39,51.4,51.35,51.39,21960.0,51.1598,51.1697,51.12,51.1598,21960.0
2024-05-29 11:40:00,51.39,51.43,51.36,51.4,17481.0,51.1598,51.1996,51.1299,51.1697,17481.0
2024-05-29 11:45:00,51.39,51.39,51.28,51.3,14000.0,51.1598,51.1598,51.0503,51.0702,14000.0
2024-05-29 11:50:00,51.29,51.4,51.29,51.39,14725.0,51.0602,51.1697,51.0602,51.1598,14725.0
2024-05-29 11:55:00,51.39,51.39,51.28,51.29,16614.0,51.1598,51.1598,51.0503,51.0602,16614.0
2024-05-29 12:00:00,51.3,51.31,51.26,51.27,15540.0,51.0702,51.0802,51.0304,51.0403,15540.0
2024-05-29 12:05:00,51.26,51.31,51.26,51.28,10892.0,51.0304,51.0802,51.0304,51.0503,10892.0
2024-05-29 12:10:00,51.28,51.29,51.26,51.27,9322.0,51.0503,51.0602,51.0304,51.0403,9322.0
2024-05-29 12:15:00,51.28,51.3,51.25,51.29,18451.0,51.0503,51.0702,51.0204,51.0602,18451.0
2024-05-29 12:20:00,51.3,51.32,51.28,51.32,15873.0,51.0702,51.0901,51.0503,51.0901,15873.0
2024-05-29 12:25:00,51.31,51.4,51.3,51.39,25548.0,51.0802,51.1697,51.0702,51.1598,25548.0
2024-05-29 12:30:00,51.38,51.43,51.37,51.42,15792.0,51.1498,51.1996,51.1399,51.1897,15792.0
2024-05-29 12:35:00,51.43,51.58,51.43,51.5,14831.0,51.1996,51.3489,51.1996,51.2693,14831.0
2024-05-29 12:40:00,51.49,51.52,51.42,51.42,9759.0,51.2593,51.2892,51.1897,51.1897,9759.0
2024-05-29 12:45:00,51.42,51.52,51.39,51.48,9565.0,51.1897,51.2892,51.1598,51.2494,9565.0
2024-05-29 12:50:00,51.49,51.55,51.47,51.51,7051.0,51.2593,51.3191,51.2394,51.2793,7051.0
2024-05-29 12:55:00,51.53,51.6,51.52,51.59,7677.0,51.2992,51.3689,51.2892,51.3589,7677.0
2024-05-29 13:00:00,51.59,51.61,51.53,51.54,9826.0,51.3589,51.3788,51.2992,51.3091,9826.0
2024-05-29 13:05:00,51.53,51.55,51.44,51.44,8941.0,51.2992,51.3191,51.2096,51.2096,8941.0
2024-05-29 13:10:00,51.46,51.46,51.37,51.37,4422.0,51.2295,51.2295,51.1399,51.1399,4422.0
2024-05-29 13:15:00,51.39,51.41,51.35,51.36,8601.0,51.1598,51.1797,51.12,51.1299,8601.0
2024-05-29 13:20:00,51.37,51.39,51.33,51.38,8853.0,51.1399,51.1598,51.1001,51.1498,8853.0
2024-05-29 13:25:00,51.38,51.4,51.31,51.34,9681.0,51.1498,51.1697,51.0802,51.11,9681.0
2024-05-29 13:30:00,51.33,51.34,51.28,51.3,9119.0,51.1001,51.11,51.0503,51.0702,9119.0
2024-05-29 13:35:00,51.3,51.33,51.27,51.32,12164.0,51.0702,51.1001,51.0403,51.0901,12164.0
2024-05-29 13:40:00,51.31,51.32,51.26,51.31,6212.0,51.0802,51.0901,51.0304,51.0802,6212.0
2024-05-29 13:45:00,51.32,51.33,51.29,51.32,6546.0,51.0901,51.1001,51.0602,51.0901,6546.0
2024-05-29 13:50:00,51.33,51.37,51.32,51.36,15950.0,51.1001,51.1399,51.0901,51.1299,15950.0
2024-05-29 13:55:00,51.35,51.35,51.3,51.32,9345.0,51.12,51.12,51.0702,51.0901,9345.0
2024-05-29 14:00:00,51.31,51.31,51.22,51.26,13122.0,51.0802,51.0802,50.9906,51.0304,13122.0
2024-05-29 14:05:00,51.27,51.3,51.24,51.3,11581.0,51.0403,51.0702,51.0105,51.0702,11581.0
2024-05-29 14:10:00,51.3,51.34,51.27,51.34,28346.0,51.0702,51.11,51.0403,51.11,28346.0
2024-05-29 14:15:00,51.34,51.34,51.29,51.31,15577.0,51.11,51.11,51.0602,51.0802,15577.0
2024-05-29 14:20:00,51.3,51.31,51.25,51.3,9232.0,51.0702,51.0802,51.0204,51.0702,9232.0
2024-05-29 14:25:00,51.3,51.31,51.26,51.27,10476.0,51.0702,51.0802,51.0304,51.0403,10476.0
2024-05-29 14:30:00,51.27,51.3,51.24,51.26,6802.0,51.0403,51.0702,51.0105,51.0304,6802.0
2024-05-29 14:35:00,51.28,51.28,51.23,51.26,11742.0,51.0503,51.0503,51.0005,51.0304,11742.0
2024-05-29 14:40:00,51.26,51.31,51.25,51.29,9382.0,51.0304,51.0802,51.0204,51.0602,9382.0
2024-05-29 14:45:00,51.29,51.31,51.26,51.27,12362.0,51.0602,51.0802,51.0304,51.0403,12362.0
2024-05-29 14:50:00,51.28,51.29,51.27,51.28,9324.0,51.0503,51.0602,51.0403,51.0503,9324.0
2024-05-29 14:55:00,51.29,51.3,51.27,51.3,7762.0,51.0602,51.0702,51.0403,51.0702,7762.0
2024-05-29 15:00:00,51.3,51.31,51.29,51.31,7762.0,51.0702,51.0802,51.0602,51.0802,7762.0
2024-05-29 15:05:00,51.31,51.32,51.29,51.3,15940.0,51.0802,51.0901,51.0602,51.0702,15940.0
2024-05-29 15:10:00,51.3,51.33,51.29,51.33,19515.0,51.0702,51.1001,51.0602,51.1001,19515.0
2024-05-29 15:15:00,51.33,51.34,51.31,51.34,45321.0,51.1001,51.11,51.0802,51.11,45321.0
2024-05-29 15:20:00,51.34,51.47,51.33,51.47,14859.0,51.11,51.2394,51.1001,51.2394,14859.0
2024-05-29 15:25:00,51.47,51.5,51.44,51.45,13395.0,51.2394,51.2693,51.2096,51.2195,13395.0
2024-05-29 15:30:00,51.45,51.45,51.39,51.4,16738.0,51.2195,51.2195,51.1598,51.1697,16738.0
2024-05-29 15:35:00,51.4,51.43,51.37,51.39,24842.0,51.1697,51.1996,51.1399,51.1598,24842.0
2024-05-29 15:40:00,51.38,51.4,51.37,51.39,34020.0,51.1498,51.1697,51.1399,51.1598,34020.0
2024-05-29 15:45:00,51.39,51.4,51.27,51.29,41924.0,51.1598,51.1697,51.0403,51.0602,41924.0
2024-05-29 15:50:00,51.29,51.35,51.22,51.34,85099.0,51.0602,51.12,50.9906,51.11,85099.0
2024-05-29 15:55:00,51.34,51.39,51.31,51.36,178879.0,51.11,51.1598,51.0802,51.1299,178879.0
2024-05-30 09:30:00,51.69,51.76,51.38,51.5,63505.0,51.4584,51.5281,51.1498,51.2693,63505.0
2024-05-30 09:35:00,51.51,51.67,51.5,51.55,71998.0,51.2793,51.4385,51.2693,51.3191,71998.0
2024-05-30 09:40:00,51.62,51.88,51.48,51.7,53154.0,51.3888,51.6476,51.2494,51.4684,53154.0
2024-05-30 09:45:00,51.72,51.8,51.66,51.72,24201.0,51.4883,51.568,51.4286,51.4883,24201.0
2024-05-30 09:50:00,51.7,51.7,51.54,51.59,34015.0,51.4684,51.4684,51.3091,51.3589,34015.0
2024-05-30 09:55:00,51.59,51.74,51.52,51.59,18749.0,51.3589,51.5082,51.2892,51.3589,18749.0
2024-05-30 10:00:00,51.63,51.63,51.44,51.48,23427.0,51.3987,51.3987,51.2096,51.2494,23427.0
2024-05-30 10:05:00,51.5,51.64,51.5,51.55,22189.0,51.2693,51.4087,51.2693,51.3191,22189.0
2024-05-30 10:10:00,51.56,51.75,51.54,51.7,44673.0,51.329,51.5182,51.3091,51.4684,44673.0
2024-05-30 10:15:00,51.7,51.9,51.68,51.9,43613.0,51.4684,51.6675,51.4485,51.6675,43613.0
2024-05-30 10:20:00,51.9,51.92,51.8,51.9,24716.0,51.6675,51.6874,51.568,51.6675,24716.0
2024-05-30 10:25:00,51.91,51.99,51.9,51.94,15220.0,51.6775,51.7571,51.6675,51.7073,15220.0
2024-05-30 10:30:00,51.96,52.06,51.93,51.93,24856.0,51.7272,51.8268,51.6974,51.6974,24856.0
2024-05-30 10:35:00,51.94,51.96,51.75,51.78,22405.0,51.7073,51.7272,51.5182,51.548,22405.0
2024-05-30 10:40:00,51.76,51.81,51.65,51.79,23041.0,51.5281,51.5779,51.4186,51.558,23041.0
2024-05-30 10:45:00,51.8,51.83,51.75,51.78,15737.0,51.568,51.5978,51.5182,51.548,15737.0
2024-05-30 10:50:00,51.78,51.84,51.78,51.8,7022.0,51.548,51.6078,51.548,51.568,7022.0
2024-05-30 10:55:00,51.81,51.81,51.74,51.75,12131.0,51.5779,51.5779,51.5082,51.5182,12131.0
2024-05-30 11:00:00,51.74,51.83,51.68,51.72,19315.0,51.5082,51.5978,51.4485,51.4883,19315.0
2024-05-30 11:05:00,51.71,51.73,51.66,51.68,24056.0,51.4784,51.4983,51.4286,51.4485,24056.0
2024-05-30 11:10:00,51.66,51.77,51.66,51.72,40897.0,51.4286,51.5381,51.4286,51.4883,40897.0
2024-05-30 11:15:00,51.71,51.78,51.7,51.7,22886.0,51.4784,51.548,51.4684,51.4684,22886.0
2024-05-30 11:20:00,51.7,51.72,51.66,51.68,43685.0,51.4684,51.4883,51.4286,51.4485,43685.0
2024-05-30 11:25:00,51.7,51.72,51.65,51.66,26827.0,51.4684,51.4883,51.4186,51.4286,26827.0
2024-05-30 11:30:00,51.66,51.73,51.66,51.72,32527.0,51.4286,51.4983,51.4286,51.4883,32527.0
2024-05-30 11:35:00,51.73,51.74,51.63,51.63,17893.0,51.4983,51.5082,51.3987,51.3987,17893.0
2024-05-30 11:40:00,51.62,51.65,51.55,51.6,28190.0,51.3888,51.4186,51.3191,51.3689,28190.0
2024-05-30 11:45:00,51.6,51.63,51.51,51.52,25784.0,51.3689,51.3987,51.2793,51.2892,25784.0
2024-05-30 11:50:00,51.53,51.65,51.52,51.64,15099.0,51.2992,51.4186,51.2892,51.4087,15099.0
2024-05-30 11:55:00,51.65,51.7,51.65,51.67,16645.0,51.4186,51.4684,51.4186,51.4385,16645.0
2024-05-30 12:00:00,51.66,51.73,51.66,51.7,58854.0,51.4286,51.4983,51.4286,51.4684,58854.0
2024-05-30 12:05:00,51.68,51.71,51.6,51.65,32302.0,51.4485,51.4784,51.3689,51.4186,32302.0
2024-05-30 12:10:00,51.63,51.65,51.52,51.55,26564.0,51.3987,51.4186,51.2892,51.3191,26564.0
2024-05-30 12:15:00,51.53,51.64,51.53,51.59,22686.0,51.2992,51.4087,51.2992,51.3589,22686.0
2024-05-30 12:20:00,51.57,51.64,51.57,51.64,6425.0,51.339,51.4087,51.339,51.4087,6425.0
2024-05-30 12:25:00,51.63,51.65,51.55,51.57,41666.0,51.3987,51.4186,51.3191,51.339,41666.0
2024-05-30 12:30:00,51.58,51.6,51.42,51.5,54574.0,51.3489,51.3689,51.1897,51.2693,54574.0
2024-05-30 12:35:00,51.5,51.51,51.46,51.51,9677.0,51.2693,51.2793,51.2295,51.2793,9677.0
2024-05-30 12:40:00,51.5,51.5,51.45,51.45,8213.0,51.2693,51.2693,51.2195,51.2195,8213.0
2024-05-30 12:45:00,51.45,51.51,51.44,51.44,6299.0,51.2195,51.2793,51.2096,51.2096,6299.0
2024-05-30 12:50:00,51.45,51.49,51.45,51.46,13156.0,51.2195,51.2593,51.2195,51.2295,13156.0
2024-05-30 12:55:00,51.45,51.48,51.44,51.47,21797.0,51.2195,51.2494,51.2096,51.2394,21797.0
2024-05-30 13:00:00,51.46,51.49,51.44,51.45,15122.0,51.2295,51.2593,51.2096,51.2195,15122.0
2024-05-30 13:05:00,51.48,51.67,51.47,51.66,12209.0,51.2494,51.4385,51.2394,51.4286,12209.0
2024-05-30 13:10:00,51.67,51.71,51.59,51.63,44110.0,51.4385,51.4784,51.3589,51.3987,44110.0
2024-05-30 13:15:00,51.62,51.64,51.57,51.63,28542.0,51.3888,51.4087,51.339,51.3987,28542.0
2024-05-30 13:20:00,51.63,51.66,51.61,51.64,18912.0,51.3987,51.4286,51.3788,51.4087,18912.0
2024-05-30 13:25:00,51.64,51.68,51.62,51.66,10251.0,51.4087,51.4485,51.3888,51.4286,10251.0
2024-05-30 13:30:00,51.65,51.7,51.61,51.65,20470.0,51.4186,51.4684,51.3788,51.4186,20470.0
2024-05-30 13:35:00,51.65,51.66,51.61,51.62,13887.0,51.4186,51.4286,51.3788,51.3888,13887.0
2024-05-30 13:40:00,51.62,51.66,51.59,51.61,24599.0,51.3888,51.4286,51.3589,51.3788,24599.0
2024-05-30 13:45:00,51.63,51.66,51.6,51.62,14217.0,51.3987,51.4286,51.3689,51.3888,14217.0
2024-05-30 13:50:00,51.62,51.65,51.6,51.63,5797.0,51.3888,51.4186,51.3689,51.3987,5797.0
2024-05-30 13:55:00,51.63,51.65,51.61,51.65,7221.0,51.3987,51.4186,51.3788,51.4186,7221.0
2024-05-30 14:00:00,51.65,51.73,51.64,51.67,27764.0,51.4186,51.4983,51.4087,51.4385,27764.0
2024-05-30 14:05:00,51.68,51.68,51.66,51.68,3700.0,51.4485,51.4485,51.4286,51.4485,3700.0
2024-05-30 14:10:00,51.66,51.74,51.66,51.72,20377.0,51.4286,51.5082,51.4286,51.4883,20377.0
2024-05-30 14:15:00,51.73,51.76,51.7,51.73,30609.0,51.4983,51.5281,51.4684,51.4983,30609.0
2024-05-30 14:20:00,51.73,51.73,51.63,51.65,16184.0,51.4983,51.4983,51.3987,51.4186,16184.0
2024-05-30 14:25:00,51.64,51.66,51.59,51.63,8672.0,51.4087,51.4286,51.3589,51.3987,8672.0
2024-05-30 14:30:00,51.63,51.65,51.61,51.65,9577.0,51.3987,51.4186,51.3788,51.4186,9577.0
2024-05-30 14:35:00,51.64,51.65,51.58,51.61,15532.0,51.4087,51.4186,51.3489,51.3788,15532.0
2024-05-30 14:40:00,51.61,51.62,51.57,51.59,22524.0,51.3788,51.3888,51.339,51.3589,22524.0
2024-05-30 14:45:00,51.6,51.63,51.59,51.63,17988.0,51.3689,51.3987,51.3589,51.3987,17988.0
2024-05-30 14:50:00,51.62,51.7,51.61,51.7,16631.0,51.3888,51.4684,51.3788,51.4684,16631.0
2024-05-30 14:55:00,51.7,51.73,51.65,51.71,21191.0,51.4684,51.4983,51.4186,51.4784,21191.0
2024-05-30 15:00:00,51.71,51.74,51.71,51.72,16588.0,51.4784,51.5082,51.4784,51.4883,16588.0
2024-05-30 15:05:00,51.73,51.78,51.72,51.78,14564.0,51.4983,51.548,51.4883,51.548,14564.0
2024-05-30 15:10:00,51.78,51.84,51.73,51.77,36924.0,51.548,51.6078,51.4983,51.5381,36924.0
2024-05-30 15:15:00,51.77,51.83,51.77,51.81,10973.0,51.5381,51.5978,51.5381,51.5779,10973.0
2024-05-30 15:20:00,51.82,51.84,51.77,51.77,29530.0,51.5879,51.6078,51.5381,51.5381,29530.0
2024-05-30 15:25:00,51.78,51.82,51.77,51.8,20577.0,51.548,51.5879,51.5381,51.568,20577.0
2024-05-30 15:30:00,51.79,51.8,51.76,51.77,28989.0,51.558,51.568,51.5281,51.5381,28989.0
2024-05-30 15:35:00,51.77,51.85,51.75,51.82,23283.0,51.5381,51.6177,51.5182,51.5879,23283.0
2024-05-30 15:40:00,51.83,51.85,51.79,51.84,32279.0,51.5978,51.6177,51.558,51.6078,32279.0
2024-05-30 15:45:00,51.83,51.85,51.73,51.75,32392.0,51.5978,51.6177,51.4983,51.5182,32392.0
2024-05-30 15:50:00,51.75,51.79,51.71,51.73,63344.0,51.5182,51.558,51.4784,51.4983,63344.0
2024-05-30 15:55:00,51.72,51.78,51.7,51.77,134449.0,51.4883,51.548,51.4684,51.5381,134449.0
2024-05-31 09:30:00,50.61,51.58,50.55,51.52,129561.0,50.3833,51.3489,50.3236,51.2892,129561.0
2024-05-31 09:35:00,51.5,51.52,51.24,51.34,67549.0,51.2693,51.2892,51.0105,51.11,67549.0
2024-05-31 09:40:00,51.31,51.36,51.24,51.27,35164.0,51.0802,51.1299,51.0105,51.0403,35164.0
2024-05-31 09:45:00,51.28,51.47,51.23,51.27,23181.0,51.0503,51.2394,51.0005,51.0403,23181.0
2024-05-31 09:50:00,51.24,51.34,51.11,51.25,25760.0,51.0105,51.11,50.881,51.0204,25760.0
2024-05-31 09:55:00,51.23,51.4,51.23,51.37,39706.0,51.0005,51.1697,51.0005,51.1399,39706.0
2024-05-31 10:00:00,51.37,51.39,51.24,51.24,14391.0,51.1399,51.1598,51.0105,51.0105,14391.0
2024-05-31 10:05:00,51.26,51.42,51.23,51.42,36112.0,51.0304,51.1897,51.0005,51.1897,36112.0
2024-05-31 10:10:00,51.43,51.51,51.38,51.39,25707.0,51.1996,51.2793,51.1498,51.1598,25707.0
2024-05-31 10:15:00,51.37,51.37,51.28,51.33,18416.0,51.1399,51.1399,51.0503,51.1001,18416.0
2024-05-31 10:20:00,51.34,51.44,51.34,51.36,18311.0,51.11,51.2096,51.11,51.1299,18311.0
2024-05-31 10:25:00,51.34,51.43,51.34,51.35,23277.0,51.11,51.1996,51.11,51.12,23277.0
2024-05-31 10:30:00,51.34,51.34,51.29,51.33,15582.0,51.11,51.11,51.0602,51.1001,15582.0
2024-05-31 10:35:00,51.34,51.36,51.28,51.32,16837.0,51.11,51.1299,51.0503,51.0901,16837.0
2024-05-31 10:40:00,51.33,51.46,51.32,51.33,58320.0,51.1001,51.2295,51.0901,51.1001,58320.0
2024-05-31 10:45:00,51.32,51.36,51.32,51.34,13263.0,51.0901,51.1299,51.0901,51.11,13263.0
2024-05-31 10:50:00,51.31,51.34,51.26,51.3,19216.0,51.0802,51.11,51.0304,51.0702,19216.0
2024-05-31 10:55:00,51.3,51.35,51.28,51.3,15558.0,51.0702,51.12,51.0503,51.0702,15558.0
2024-05-31 11:00:00,51.3,51.3,51.26,51.28,24827.0,51.0702,51.0702,51.0304,51.0503,24827.0
2024-05-31 11:05:00,51.27,51.43,51.26,51.42,45145.0,51.0403,51.1996,51.0304,51.1897,45145.0
2024-05-31 11:10:00,51.43,51.46,51.4,51.43,11995.0,51.1996,51.2295,51.1697,51.1996,11995.0
2024-05-31 11:15:00,51.43,51.44,51.35,51.39,15355.0,51.1996,51.2096,51.12,51.1598,15355.0
2024-05-31 11:20:00,51.39,51.4,51.3,51.34,23145.0,51.1598,51.1697,51.0702,51.11,23145.0
2024-05-31 11:25:00,51.34,51.37,51.24,51.25,32156.0,51.11,51.1399,51.0105,51.0204,32156.0
2024-05-31 11:30:00,51.27,51.27,51.14,51.18,20706.0,51.0403,51.0403,50.9109,50.9507,20706.0
2024-05-31 11:35:00,51.19,51.23,51.13,51.15,13519.0,50.9607,51.0005,50.901,50.9209,13519.0
2024-05-31 11:40:00,51.13,51.27,51.13,51.23,31196.0,50.901,51.0403,50.901,51.0005,31196.0
2024-05-31 11:45:00,51.24,51.24,51.2,51.21,25903.0,51.0105,51.0105,50.9706,50.9806,25903.0
2024-05-31 11:50:00,51.22,51.22,51.14,51.2,9607.0,50.9906,50.9906,50.9109,50.9706,9607.0
2024-05-31 11:55:00,51.21,51.35,51.18,51.35,73333.0,50.9806,51.12,50.9507,51.12,73333.0
2024-05-31 12:00:00,51.35,51.41,51.2,51.21,36288.0,51.12,51.1797,50.9706,50.9806,36288.0
2024-05-31 12:05:00,51.24,51.33,51.2,51.32,13223.0,51.0105,51.1001,50.9706,51.0901,13223.0
2024-05-31 12:10:00,51.33,51.33,51.27,51.32,10548.0,51.1001,51.1001,51.0403,51.0901,10548.0
2024-05-31 12:15:00,51.31,51.33,51.28,51.3,9936.0,51.0802,51.1001,51.0503,51.0702,9936.0
2024-05-31 12:20:00,51.3,51.3,51.22,51.24,11557.0,51.0702,51.0702,50.9906,51.0105,11557.0
2024-05-31 12:25:00,51.25,51.25,51.16,51.18,8643.0,51.0204,51.0204,50.9308,50.9507,8643.0
2024-05-31 12:30:00,51.18,51.25,51.18,51.24,4748.0,50.9507,51.0204,50.9507,51.0105,4748.0
2024-05-31 12:35:00,51.24,51.31,51.23,51.3,15014.0,51.0105,51.0802,51.0005,51.0702,15014.0
2024-05-31 12:40:00,51.31,51.38,51.3,51.38,9175.0,51.0802,51.1498,51.0702,51.1498,9175.0
2024-05-31 12:45:00,51.38,51.39,51.36,51.39,10063.0,51.1498,51.1598,51.1299,51.1598,10063.0
2024-05-31 12:50:00,51.39,51.4,51.36,51.39,4222.0,51.1598,51.1697,51.1299,51.1598,4222.0
2024-05-31 12:55:00,51.39,51.45,51.39,51.42,14677.0,51.1598,51.2195,51.1598,51.1897,14677.0
2024-05-31 13:00:00,51.43,51.48,51.42,51.48,7081.0,51.1996,51.2494,51.1897,51.2494,7081.0
2024-05-31 13:05:00,51.47,51.61,51.47,51.53,302812.0,51.2394,51.3788,51.2394,51.2992,302812.0
2024-05-31 13:10:00,51.52,51.61,51.51,51.57,10586.0,51.2892,51.3788,51.2793,51.339,10586.0
2024-05-31 13:15:00,51.55,51.64,51.52,51.61,18468.0,51.3191,51.4087,51.2892,51.3788,18468.0
2024-05-31 13:20:00,51.59,51.61,51.45,51.46,21521.0,51.3589,51.3788,51.2195,51.2295,21521.0
2024-05-31 13:25:00,51.48,51.49,51.45,51.48,11406.0,51.2494,51.2593,51.2195,51.2494,11406.0
2024-05-31 13:30:00,51.48,51.53,51.47,51.51,12629.0,51.2494,51.2992,51.2394,51.2793,12629.0
2024-05-31 13:35:00,51.5,51.54,51.47,51.48,11031.0,51.2693,51.3091,51.2394,51.2494,11031.0
2024-05-31 13:40:00,51.49,51.52,51.47,51.5,11701.0,51.2593,51.2892,51.2394,51.2693,11701.0
2024-05-31 13:45:00,51.5,51.52,51.47,51.48,11009.0,51.2693,51.2892,51.2394,51.2494,11009.0
2024-05-31 13:50:00,51.47,51.48,51.45,51.46,16876.0,51.2394,51.2494,51.2195,51.2295,16876.0
2024-05-31 13:55:00,51.46,51.5,51.41,51.42,14069.0,51.2295,51.2693,51.1797,51.1897,14069.0
2024-05-31 14:00:00,51.43,51.45,51.37,51.38,21991.0,51.1996,51.2195,51.1399,51.1498,21991.0
2024-05-31 14:05:00,51.39,51.4,51.36,51.37,14431.0,51.1598,51.1697,51.1299,51.1399,14431.0
2024-05-31 14:10:00,51.36,51.45,51.35,51.44,20795.0,51.1299,51.2195,51.12,51.2096,20795.0
2024-05-31 14:15:00,51.44,51.46,51.4,51.46,14274.0,51.2096,51.2295,51.1697,51.2295,14274.0
2024-05-31 14:20:00,51.47,51.49,51.47,51.48,5285.0,51.2394,51.2593,51.2394,51.2494,5285.0
2024-05-31 14:25:00,51.48,51.51,51.46,51.47,18770.0,51.2494,51.2793,51.2295,51.2394,18770.0
2024-05-31 14:30:00,51.47,51.47,51.42,51.45,14363.0,51.2394,51.2394,51.1897,51.2195,14363.0
2024-05-31 14:35:00,51.45,51.46,51.42,51.44,26722.0,51.2195,51.2295,51.1897,51.2096,26722.0
2024-05-31 14:40:00,51.44,51.48,51.44,51.44,13693.0,51.2096,51.2494,51.2096,51.2096,13693.0
2024-05-31 14:45:00,51.45,51.5,51.42,51.45,38144.0,51.2195,51.2693,51.1897,51.2195,38144.0
2024-05-31 14:50:00,51.46,51.47,51.35,51.38,29247.0,51.2295,51.2394,51.12,51.1498,29247.0
2024-05-31 14:55:00,51.38,51.47,51.38,51.47,20511.0,51.1498,51.2394,51.1498,51.2394,20511.0
2024-05-31 15:00:00,51.46,51.52,51.44,51.51,24073.0,51.2295,51.2892,51.2096,51.2793,24073.0
2024-05-31 15:05:00,51.51,51.57,51.51,51.54,20462.0,51.2793,51.339,51.2793,51.3091,20462.0
2024-05-31 15:10:00,51.54,51.55,51.52,51.54,15546.0,51.3091,51.3191,51.2892,51.3091,15546.0
2024-05-31 15:15:00,51.54,51.54,51.45,51.46,35281.0,51.3091,51.3091,51.2195,51.2295,35281.0
2024-05-31 15:20:00,51.46,51.5,51.45,51.5,20454.0,51.2295,51.2693,51.2195,51.2693,20454.0
2024-05-31 15:25:00,51.5,51.5,51.33,51.33,21414.0,51.2693,51.2693,51.1001,51.1001,21414.0
2024-05-31 15:30:00,51.34,51.35,51.28,51.29,36163.0,51.11,51.12,51.0503,51.0602,36163.0
2024-05-31 15:35:00,51.29,51.31,51.21,51.23,61994.0,51.0602,51.0802,50.9806,51.0005,61994.0
2024-05-31 15:40:00,51.23,51.29,51.21,51.23,77827.0,51.0005,51.0602,50.9806,51.0005,77827.0
2024-05-31 15:45:00,51.23,51.29,51.22,51.29,65782.0,51.0005,51.0602,50.9906,51.0602,65782.0
2024-05-31 15:50:00,51.28,51.48,51.27,51.43,156588.0,51.0503,51.2494,51.0403,51.1996,156588.0
2024-05-31 15:55:00,51.43,51.53,51.42,51.52,253715.0,51.1996,51.2992,51.1897,51.2892,253715.0
2024-06-03 09:30:00,51.89,52.47,51.89,52.15,207801.0,51.6576,52.235,51.6576,51.9164,207801.0
2024-06-03 09:35:00,52.16,52.67,52.11,52.58,78687.0,51.9263,52.4341,51.8766,52.3445,78687.0
2024-06-03 09:40:00,52.62,52.62,52.25,52.31,75198.0,52.3843,52.3843,52.0159,52.0757,75198.0
2024-06-03 09:45:00,52.35,52.37,52.16,52.16,24177.0,52.1155,52.1354,51.9263,51.9263,24177.0
2024-06-03 09:50:00,52.17,52.2,51.99,52.1,26641.0,51.9363,51.9662,51.7571,51.8666,26641.0
2024-06-03 09:55:00,52.14,52.26,51.94,51.97,33731.0,51.9064,52.0259,51.7073,51.7372,33731.0
2024-06-03 10:00:00,52.0,52.0,51.57,51.58,21441.0,51.7671,51.7671,51.339,51.3489,21441.0
2024-06-03 10:05:00,51.57,51.61,51.42,51.52,21445.0,51.339,51.3788,51.1897,51.2892,21445.0
2024-06-03 10:10:00,51.53,51.71,51.47,51.48,43095.0,51.2992,51.4784,51.2394,51.2494,43095.0
2024-06-03 10:15:00,51.5,51.58,51.39,51.57,15424.0,51.2693,51.3489,51.1598,51.339,15424.0
2024-06-03 10:20:00,51.57,51.58,51.48,51.52,16868.0,51.339,51.3489,51.2494,51.2892,16868.0
2024-06-03 10:25:00,51.52,51.58,51.49,51.55,28953.0,51.2892,51.3489,51.2593,51.3191,28953.0
2024-06-03 10:30:00,51.57,51.58,51.41,51.49,23135.0,51.339,51.3489,51.1797,51.2593,23135.0
2024-06-03 10:35:00,51.49,51.49,51.42,51.43,8937.0,51.2593,51.2593,51.1897,51.1996,8937.0
2024-06-03 10:40:00,51.45,51.6,51.44,51.5,21896.0,51.2195,51.3689,51.2096,51.2693,21896.0
2024-06-03 10:45:00,51.5,51.57,51.36,51.36,17371.0,51.2693,51.339,51.1299,51.1299,17371.0
2024-06-03 10:50:00,51.35,51.39,51.28,51.39,8764.0,51.12,51.1598,51.0503,51.1598,8764.0
2024-06-03 10:55:00,51.39,51.48,51.36,51.42,59377.0,51.1598,51.2494,51.1299,51.1897,59377.0
2024-06-03 11:00:00,51.42,51.43,51.23,51.25,22736.0,51.1897,51.1996,51.0005,51.0204,22736.0
2024-06-03 11:05:00,51.23,51.27,51.15,51.22,45001.0,51.0005,51.0403,50.9209,50.9906,45001.0
2024-06-03 11:10:00,51.2,51.42,51.19,51.42,16486.0,50.9706,51.1897,50.9607,51.1897,16486.0
2024-06-03 11:15:00,51.4,51.44,51.3,51.36,42426.0,51.1697,51.2096,51.0702,51.1299,42426.0
2024-06-03 11:20:00,51.38,51.52,51.35,51.51,18880.0,51.1498,51.2892,51.12,51.2793,18880.0
2024-06-03 11:25:00,51.52,51.57,51.48,51.55,18798.0,51.2892,51.339,51.2494,51.3191,18798.0
2024-06-03 11:30:00,51.56,51.57,51.49,51.54,20767.0,51.329,51.339,51.2593,51.3091,20767.0
2024-06-03 11:35:00,51.56,51.56,51.44,51.52,17886.0,51.329,51.329,51.2096,51.2892,17886.0
2024-06-03 11:40:00,51.53,51.55,51.46,51.48,25377.0,51.2992,51.3191,51.2295,51.2494,25377.0
2024-06-03 11:45:00,51.47,51.5,51.42,51.49,16277.0,51.2394,51.2693,51.1897,51.2593,16277.0
2024-06-03 11:50:00,51.47,51.51,51.47,51.5,9161.0,51.2394,51.2793,51.2394,51.2693,9161.0
2024-06-03 11:55:00,51.49,51.52,51.47,51.47,10104.0,51.2593,51.2892,51.2394,51.2394,10104.0
2024-06-03 12:00:00,51.48,51.49,51.46,51.48,9386.0,51.2494,51.2593,51.2295,51.2494,9386.0
2024-06-03 12:05:00,51.46,51.48,51.33,51.35,9848.0,51.2295,51.2494,51.1001,51.12,9848.0
2024-06-03 12:10:00,51.36,51.38,51.25,51.28,15044.0,51.1299,51.1498,51.0204,51.0503,15044.0
2024-06-03 12:15:00,51.29,51.33,51.24,51.27,10923.0,51.0602,51.1001,51.0105,51.0403,10923.0
2024-06-03 12:20:00,51.28,51.28,51.21,51.25,7994.0,51.0503,51.0503,50.9806,51.0204,7994.0
2024-06-03 12:25:00,51.23,51.24,51.21,51.21,6380.0,51.0005,51.0105,50.9806,50.9806,6380.0
2024-06-03 12:30:00,51.21,51.22,51.13,51.21,17735.0,50.9806,50.9906,50.901,50.9806,17735.0
2024-06-03 12:35:00,51.21,51.26,51.21,51.23,22353.0,50.9806,51.0304,50.9806,51.0005,22353.0
2024-06-03 12:40:00,51.23,51.24,51.15,51.16,60794.0,51.0005,51.0105,50.9209,50.9308,60794.0
2024-06-03 12:45:00,51.16,51.18,51.08,51.09,7989.0,50.9308,50.9507,50.8512,50.8611,7989.0
2024-06-03 12:50:00,51.09,51.1,51.0,51.07,14873.0,50.8611,50.8711,50.7715,50.8412,14873.0
2024-06-03 12:55:00,51.06,51.1,51.04,51.1,6656.0,50.8313,50.8711,50.8114,50.8711,6656.0
2024-06-03 13:00:00,51.09,51.11,51.03,51.11,13994.0,50.8611,50.881,50.8014,50.881,13994.0
2024-06-03 13:05:00,51.1,51.12,51.07,51.1,9391.0,50.8711,50.891,50.8412,50.8711,9391.0
2024-06-03 13:10:00,51.11,51.11,51.05,51.08,8172.0,50.881,50.881,50.8213,50.8512,8172.0
2024-06-03 13:15:00,51.05,51.13,51.05,51.12,11122.0,50.8213,50.901,50.8213,50.891,11122.0
2024-06-03 13:20:00,51.1,51.17,51.08,51.17,10363.0,50.8711,50.9408,50.8512,50.9408,10363.0
2024-06-03 13:25:00,51.18,51.25,51.18,51.22,11329.0,50.9507,51.0204,50.9507,50.9906,11329.0
2024-06-03 13:30:00,51.22,51.31,51.15,51.28,33717.0,50.9906,51.0802,50.9209,51.0503,33717.0
2024-06-03 13:35:00,51.29,51.32,51.27,51.28,10519.0,51.0602,51.0901,51.0403,51.0503,10519.0
2024-06-03 13:40:00,51.3,51.38,51.3,51.37,6236.0,51.0702,51.1498,51.0702,51.1399,6236.0
2024-06-03 13:45:00,51.36,51.4,51.35,51.36,5219.0,51.1299,51.1697,51.12,51.1299,5219.0
2024-06-03 13:50:00,51.37,51.39,51.34,51.38,4133.0,51.1399,51.1598,51.11,51.1498,4133.0
2024-06-03 13:55:00,51.38,51.43,51.36,51.42,8398.0,51.1498,51.1996,51.1299,51.1897,8398.0
2024-06-03 14:00:00,51.4,51.4,51.34,51.36,11237.0,51.1697,51.1697,51.11,51.1299,11237.0
2024-06-03 14:05:00,51.38,51.41,51.36,51.41,6961.0,51.1498,51.1797,51.1299,51.1797,6961.0
2024-06-03 14:10:00,51.39,51.39,51.33,51.35,6048.0,51.1598,51.1598,51.1001,51.12,6048.0
2024-06-03 14:15:00,51.35,51.38,51.35,51.38,3013.0,51.12,51.1498,51.12,51.1498,3013.0
2024-06-03 14:20:00,51.39,51.42,51.36,51.38,5873.0,51.1598,51.1897,51.1299,51.1498,5873.0
2024-06-03 14:25:00,51.39,51.42,51.37,51.37,5399.0,51.1598,51.1897,51.1399,51.1399,5399.0
2024-06-03 14:30:00,51.38,51.4,51.36,51.39,7829.0,51.1498,51.1697,51.1299,51.1598,7829.0
2024-06-03 14:35:00,51.39,51.43,51.37,51.38,8450.0,51.1598,51.1996,51.1399,51.1498,8450.0
2024-06-03 14:40:00,51.37,51.41,51.35,51.38,5242.0,51.1399,51.1797,51.12,51.1498,5242.0
2024-06-03 14:45:00,51.37,51.43,51.36,51.43,3759.0,51.1399,51.1996,51.1299,51.1996,3759.0
2024-06-03 14:50:00,51.43,51.43,51.36,51.38,8470.0,51.1996,51.1996,51.1299,51.1498,8470.0
2024-06-03 14:55:00,51.38,51.39,51.35,51.37,4150.0,51.1498,51.1598,51.12,51.1399,4150.0
2024-06-03 15:00:00,51.36,51.43,51.33,51.41,42461.0,51.1299,51.1996,51.1001,51.1797,42461.0
2024-06-03 15:05:00,51.41,51.45,51.4,51.42,15180.0,51.1797,51.2195,51.1697,51.1897,15180.0
2024-06-03 15:10:00,51.42,51.43,51.4,51.41,9400.0,51.1897,51.1996,51.1697,51.1797,9400.0
2024-06-03 15:15:00,51.4,51.41,51.37,51.38,6589.0,51.1697,51.1797,51.1399,51.1498,6589.0
2024-06-03 15:20:00,51.39,51.44,51.38,51.44,46918.0,51.1598,51.2096,51.1498,51.2096,46918.0
2024-06-03 15:25:00,51.44,51.47,51.39,51.42,12857.0,51.2096,51.2394,51.1598,51.1897,12857.0
2024-06-03 15:30:00,51.43,51.45,51.37,51.41,15448.0,51.1996,51.2195,51.1399,51.1797,15448.0
2024-06-03 15:35:00,51.4,51.51,51.39,51.5,36769.0,51.1697,51.2793,51.1598,51.2693,36769.0
2024-06-03 15:40:00,51.51,51.54,51.49,51.54,18932.0,51.2793,51.3091,51.2593,51.3091,18932.0
2024-06-03 15:45:00,51.54,51.84,51.53,51.84,65560.0,51.3091,51.6078,51.2992,51.6078,65560.0
2024-06-03 15:50:00,51.82,51.84,51.71,51.83,76359.0,51.5879,51.6078,51.4784,51.5978,76359.0
2024-06-03 15:55:00,51.83,51.86,51.69,51.73,154147.0,51.5978,51.6277,51.4584,51.4983,154147.0
2024-06-04 09:30:00,49.74,50.47,49.68,50.19,202226.0,49.5172,50.2439,49.4575,49.9652,202226.0
2024-06-04 09:35:00,50.23,50.69,50.19,50.61,96082.0,50.005,50.4629,49.9652,50.3833,96082.0
2024-06-04 09:40:00,50.62,50.81,50.45,50.51,42327.0,50.3932,50.5824,50.224,50.2837,42327.0
2024-06-04 09:45:00,50.52,50.61,50.42,50.45,26464.0,50.2937,50.3833,50.1941,50.224,26464.0
2024-06-04 09:50:00,50.46,50.46,50.32,50.37,47571.0,50.234,50.234,50.0946,50.1444,47571.0
2024-06-04 09:55:00,50.38,50.38,50.14,50.35,31477.0,50.1543,50.1543,49.9154,50.1245,31477.0
2024-06-04 10:00:00,50.38,50.48,50.33,50.48,29702.0,50.1543,50.2539,50.1045,50.2539,29702.0
2024-06-04 10:05:00,50.48,50.56,50.43,50.49,58312.0,50.2539,50.3335,50.2041,50.2638,58312.0
2024-06-04 10:10:00,50.52,50.52,50.25,50.31,16361.0,50.2937,50.2937,50.0249,50.0846,16361.0
2024-06-04 10:15:00,50.31,50.47,50.24,50.47,9271.0,50.0846,50.2439,50.0149,50.2439,9271.0
2024-06-04 10:20:00,50.45,50.5,50.35,50.37,11916.0,50.224,50.2738,50.1245,50.1444,11916.0
2024-06-04 10:25:00,50.37,50.48,50.37,50.42,12587.0,50.1444,50.2539,50.1444,50.1941,12587.0
2024-06-04 10:30:00,50.43,50.48,50.4,50.41,11513.0,50.2041,50.2539,50.1742,50.1842,11513.0
2024-06-04 10:35:00,50.41,50.44,50.3,50.44,16942.0,50.1842,50.214,50.0747,50.214,16942.0
2024-06-04 10:40:00,50.47,50.47,50.38,50.46,14988.0,50.2439,50.2439,50.1543,50.234,14988.0
2024-06-04 10:45:00,50.46,50.57,50.45,50.54,116954.0,50.234,50.3435,50.224,50.3136,116954.0
2024-06-04 10:50:00,50.55,50.61,50.45,50.5,25801.0,50.3236,50.3833,50.224,50.2738,25801.0
2024-06-04 10:55:00,50.5,50.52,50.37,50.48,30386.0,50.2738,50.2937,50.1444,50.2539,30386.0
2024-06-04 11:00:00,50.48,50.53,50.45,50.51,122038.0,50.2539,50.3036,50.224,50.2837,122038.0
2024-06-04 11:05:00,50.51,50.58,50.48,50.54,21773.0,50.2837,50.3534,50.2539,50.3136,21773.0
2024-06-04 11:10:00,50.54,50.57,50.49,50.49,12099.0,50.3136,50.3435,50.2638,50.2638,12099.0
2024-06-04 11:15:00,50.5,50.52,50.43,50.46,13084.0,50.2738,50.2937,50.2041,50.234,13084.0
2024-06-04 11:20:00,50.48,50.51,50.47,50.49,7101.0,50.2539,50.2837,50.2439,50.2638,7101.0
2024-06-04 11:25:00,50.49,50.54,50.49,50.52,29218.0,50.2638,50.3136,50.2638,50.2937,29218.0
2024-06-04 11:30:00,50.53,50.54,50.4,50.41,13880.0,50.3036,50.3136,50.1742,50.1842,13880.0
2024-06-04 11:35:00,50.4,50.41,50.32,50.35,9003.0,50.1742,50.1842,50.0946,50.1245,9003.0
2024-06-04 11:40:00,50.34,50.37,50.28,50.34,11291.0,50.1145,50.1444,50.0548,50.1145,11291.0
2024-06-04 11:45:00,50.33,50.38,50.31,50.35,29212.0,50.1045,50.1543,50.0846,50.1245,29212.0
2024-06-04 11:50:00,50.36,50.36,50.28,50.3,31243.0,50.1344,50.1344,50.0548,50.0747,31243.0
2024-06-04 11:55:00,50.29,50.3,50.19,50.24,26511.0,50.0647,50.0747,49.9652,50.0149,26511.0
2024-06-04 12:00:00,50.23,50.27,50.21,50.22,19354.0,50.005,50.0448,49.9851,49.995,19354.0
2024-06-04 12:05:00,50.24,50.24,50.13,50.14,8381.0,50.0149,50.0149,49.9054,49.9154,8381.0
2024-06-04 12:10:00,50.15,50.16,50.12,50.14,15860.0,49.9253,49.9353,49.8955,49.9154,15860.0
2024-06-04 12:15:00,50.15,50.17,50.1,50.11,8462.0,49.9253,49.9453,49.8756,49.8855,8462.0
2024-06-04 12:20:00,50.13,50.2,50.09,50.18,27195.0,49.9054,49.9751,49.8656,49.9552,27195.0
2024-06-04 12:25:00,50.18,50.26,50.18,50.24,16630.0,49.9552,50.0349,49.9552,50.0149,16630.0
2024-06-04 12:30:00,50.24,50.24,50.19,50.22,10255.0,50.0149,50.0149,49.9652,49.995,10255.0
2024-06-04 12:35:00,50.22,50.23,50.2,50.22,7422.0,49.995,50.005,49.9751,49.995,7422.0
2024-06-04 12:40:00,50.22,50.24,50.21,50.23,6709.0,49.995,50.0149,49.9851,50.005,6709.0
2024-06-04 12:45:00,50.23,50.27,50.22,50.24,23458.0,50.005,50.0448,49.995,50.0149,23458.0
2024-06-04 12:50:00,50.24,50.24,50.18,50.19,12098.0,50.0149,50.0149,49.9552,49.9652,12098.0
2024-06-04 12:55:00,50.2,50.25,50.19,50.24,15431.0,49.9751,50.0249,49.9652,50.0149,15431.0
2024-06-04 13:00:00,50.25,50.26,50.23,50.25,10460.0,50.0249,50.0349,50.005,50.0249,10460.0
2024-06-04 13:05:00,50.25,50.37,50.25,50.36,20499.0,50.0249,50.1444,50.0249,50.1344,20499.0
2024-06-04 13:10:00,50.37,50.46,50.36,50.46,13742.0,50.1444,50.234,50.1344,50.234,13742.0
2024-06-04 13:15:00,50.45,50.49,50.38,50.46,11791.0,50.224,50.2638,50.1543,50.234,11791.0
2024-06-04 13:20:00,50.48,50.51,50.47,50.5,14755.0,50.2539,50.2837,50.2439,50.2738,14755.0
2024-06-04 13:25:00,50.5,50.58,50.47,50.52,56263.0,50.2738,50.3534,50.2439,50.2937,56263.0
2024-06-04 13:30:00,50.52,50.53,50.49,50.51,19283.0,50.2937,50.3036,50.2638,50.2837,19283.0
2024-06-04 13:35:00,50.5,50.51,50.47,50.51,7736.0,50.2738,50.2837,50.2439,50.2837,7736.0
2024-06-04 13:40:00,50.51,50.53,50.46,50.46,8898.0,50.2837,50.3036,50.234,50.234,8898.0
2024-06-04 13:45:00,50.46,50.47,50.41,50.47,6702.0,50.234,50.2439,50.1842,50.2439,6702.0
2024-06-04 13:50:00,50.47,50.52,50.44,50.48,31243.0,50.2439,50.2937,50.214,50.2539,31243.0
2024-06-04 13:55:00,50.48,50.51,50.48,50.5,32131.0,50.2539,50.2837,50.2539,50.2738,32131.0
2024-06-04 14:00:00,50.5,50.5,50.36,50.37,17829.0,50.2738,50.2738,50.1344,50.1444,17829.0
2024-06-04 14:05:00,50.38,50.38,50.27,50.32,18897.0,50.1543,50.1543,50.0448,50.0946,18897.0
2024-06-04 14:10:00,50.32,50.33,50.23,50.3,43985.0,50.0946,50.1045,50.005,50.0747,43985.0
2024-06-04 14:15:00,50.3,50.33,50.27,50.27,16214.0,50.0747,50.1045,50.0448,50.0448,16214.0
2024-06-04 14:20:00,50.25,50.27,50.23,50.25,16650.0,50.0249,50.0448,50.005,50.0249,16650.0
2024-06-04 14:25:00,50.24,50.25,50.16,50.21,18979.0,50.0149,50.0249,49.9353,49.9851,18979.0
2024-06-04 14:30:00,50.21,50.23,50.19,50.21,12101.0,49.9851,50.005,49.9652,49.9851,12101.0
2024-06-04 14:35:00,50.21,50.25,50.2,50.25,10487.0,49.9851,50.0249,49.9751,50.0249,10487.0
2024-06-04 14:40:00,50.26,50.26,50.2,50.23,23124.0,50.0349,50.0349,49.9751,50.005,23124.0
2024-06-04 14:45:00,50.23,50.3,50.23,50.3,37185.0,50.005,50.0747,50.005,50.0747,37185.0
2024-06-04 14:50:00,50.3,50.37,50.29,50.36,38378.0,50.0747,50.1444,50.0647,50.1344,38378.0
2024-06-04 14:55:00,50.35,50.36,50.2,50.24,18613.0,50.1245,50.1344,49.9751,50.0149,18613.0
2024-06-04 15:00:00,50.24,50.26,50.17,50.2,30367.0,50.0149,50.0349,49.9453,49.9751,30367.0
2024-06-04 15:05:00,50.2,50.31,50.17,50.3,36616.0,49.9751,50.0846,49.9453,50.0747,36616.0
2024-06-04 15:10:00,50.3,50.31,50.21,50.27,51581.0,50.0747,50.0846,49.9851,50.0448,51581.0
2024-06-04 15:15:00,50.27,50.3,50.21,50.27,47515.0,50.0448,50.0747,49.9851,50.0448,47515.0
2024-06-04 15:20:00,50.27,50.32,50.26,50.28,57025.0,50.0448,50.0946,50.0349,50.0548,57025.0
2024-06-04 15:25:00,50.27,50.27,50.23,50.25,25148.0,50.0448,50.0448,50.005,50.0249,25148.0
2024-06-04 15:30:00,50.25,50.25,50.2,50.21,53852.0,50.0249,50.0249,49.9751,49.9851,53852.0
2024-06-04 15:35:00,50.21,50.22,50.17,50.2,58252.0,49.9851,49.995,49.9453,49.9751,58252.0
2024-06-04 15:40:00,50.21,50.29,50.19,50.27,63681.0,49.9851,50.0647,49.9652,50.0448,63681.0
2024-06-04 15:45:00,50.26,50.31,50.13,50.13,94269.0,50.0349,50.0846,49.9054,49.9054,94269.0
2024-06-04 15:50:00,50.14,50.21,50.06,50.11,226098.0,49.9154,49.9851,49.8358,49.8855,226098.0
2024-06-04 15:55:00,50.1,50.18,50.05,50.15,310545.0,49.8756,49.9552,49.8258,49.9253,310545.0
2024-06-05 09:30:00,50.5,50.82,50.49,50.61,404286.0,50.2738,50.5923,50.2638,50.3833,404286.0
2024-06-05 09:35:00,50.61,50.8,50.56,50.74,256536.0,50.3833,50.5724,50.3335,50.5127,256536.0
2024-06-05 09:40:00,50.73,50.76,50.62,50.73,220420.0,50.5027,50.5326,50.3932,50.5027,220420.0
2024-06-05 09:45:00,50.74,51.22,50.73,51.09,310768.0,50.5127,50.9906,50.5027,50.8611,310768.0
2024-06-05 09:50:00,51.1,51.27,51.0,51.25,152713.0,50.8711,51.0403,50.7715,51.0204,152713.0
2024-06-05 09:55:00,51.25,51.35,50.91,50.95,113474.0,51.0204,51.12,50.6819,50.7218,113474.0
2024-06-05 10:00:00,50.91,51.05,50.72,50.81,108138.0,50.6819,50.8213,50.4928,50.5824,108138.0
2024-06-05 10:05:00,50.82,51.02,50.77,50.86,80570.0,50.5923,50.7914,50.5426,50.6322,80570.0
2024-06-05 10:10:00,50.86,50.98,50.82,50.93,111749.0,50.6322,50.7516,50.5923,50.7019,111749.0
2024-06-05 10:15:00,50.94,51.09,50.94,51.0,74912.0,50.7118,50.8611,50.7118,50.7715,74912.0
2024-06-05 10:20:00,51.0,51.08,50.91,50.91,54711.0,50.7715,50.8512,50.6819,50.6819,54711.0
2024-06-05 10:25:00,50.92,50.94,50.79,50.82,102422.0,50.6919,50.7118,50.5625,50.5923,102422.0
2024-06-05 10:30:00,50.83,51.04,50.79,51.02,62123.0,50.6023,50.8114,50.5625,50.7914,62123.0
2024-06-05 10:35:00,51.02,51.2,51.0,51.14,46210.0,50.7914,50.9706,50.7715,50.9109,46210.0
2024-06-05 10:40:00,51.15,51.22,51.09,51.18,51856.0,50.9209,50.9906,50.8611,50.9507,51856.0
2024-06-05 10:45:00,51.18,51.24,51.12,51.23,55335.0,50.9507,51.0105,50.891,51.0005,55335.0
2024-06-05 10:50:00,51.22,51.23,51.11,51.22,47871.0,50.9906,51.0005,50.881,50.9906,47871.0
2024-06-05 10:55:00,51.21,51.46,51.15,51.45,383355.0,50.9806,51.2295,50.9209,51.2195,383355.0
2024-06-05 11:00:00,51.45,51.6,51.42,51.56,108132.0,51.2195,51.3689,51.1897,51.329,108132.0
2024-06-05 11:05:00,51.55,51.6,51.49,51.5,50091.0,51.3191,51.3689,51.2593,51.2693,50091.0
2024-06-05 11:10:00,51.5,51.53,51.41,51.5,37729.0,51.2693,51.2992,51.1797,51.2693,37729.0
2024-06-05 11:15:00,51.5,51.53,51.47,51.48,43835.0,51.2693,51.2992,51.2394,51.2494,43835.0
2024-06-05 11:20:00,51.48,51.5,51.32,51.33,46050.0,51.2494,51.2693,51.0901,51.1001,46050.0
2024-06-05 11:25:00,51.3,51.31,51.19,51.28,48416.0,51.0702,51.0802,50.9607,51.0503,48416.0
2024-06-05 11:30:00,51.28,51.37,51.19,51.34,49748.0,51.0503,51.1399,50.9607,51.11,49748.0
2024-06-05 11:35:00,51.33,51.35,51.27,51.31,22716.0,51.1001,51.12,51.0403,51.0802,22716.0
2024-06-05 11:40:00,51.32,51.35,51.25,51.3,28617.0,51.0901,51.12,51.0204,51.0702,28617.0
2024-06-05 11:45:00,51.3,51.32,51.25,51.25,31155.0,51.0702,51.0901,51.0204,51.0204,31155.0
2024-06-05 11:50:00,51.25,51.35,51.24,51.3,45470.0,51.0204,51.12,51.0105,51.0702,45470.0
2024-06-05 11:55:00,51.31,51.36,51.3,51.35,33664.0,51.0802,51.1299,51.0702,51.12,33664.0
2024-06-05 12:00:00,51.35,51.47,51.33,51.47,37802.0,51.12,51.2394,51.1001,51.2394,37802.0
2024-06-05 12:05:00,51.47,51.53,51.45,51.46,30465.0,51.2394,51.2992,51.2195,51.2295,30465.0
2024-06-05 12:10:00,51.46,51.53,51.41,51.52,52295.0,51.2295,51.2992,51.1797,51.2892,52295.0
2024-06-05 12:15:00,51.52,51.55,51.47,51.47,36820.0,51.2892,51.3191,51.2394,51.2394,36820.0
2024-06-05 12:20:00,51.48,51.62,51.47,51.62,30989.0,51.2494,51.3888,51.2394,51.3888,30989.0
2024-06-05 12:25:00,51.62,51.67,51.57,51.63,24150.0,51.3888,51.4385,51.339,51.3987,24150.0
2024-06-05 12:30:00,51.64,51.72,51.63,51.64,53407.0,51.4087,51.4883,51.3987,51.4087,53407.0
2024-06-05 12:35:00,51.64,51.67,51.6,51.61,26867.0,51.4087,51.4385,51.3689,51.3788,26867.0
2024-06-05 12:40:00,51.61,51.62,51.56,51.58,18604.0,51.3788,51.3888,51.329,51.3489,18604.0
2024-06-05 12:45:00,51.58,51.67,51.53,51.66,11794.0,51.3489,51.4385,51.2992,51.4286,11794.0
2024-06-05 12:50:00,51.66,51.67,51.59,51.63,19367.0,51.4286,51.4385,51.3589,51.3987,19367.0
2024-06-05 12:55:00,51.63,51.66,51.57,51.64,49275.0,51.3987,51.4286,51.339,51.4087,49275.0
2024-06-05 13:00:00,51.63,51.73,51.58,51.59,21851.0,51.3987,51.4983,51.3489,51.3589,21851.0
2024-06-05 13:05:00,51.58,51.6,51.5,51.53,19458.0,51.3489,51.3689,51.2693,51.2992,19458.0
2024-06-05 13:10:00,51.53,51.56,51.45,51.48,16295.0,51.2992,51.329,51.2195,51.2494,16295.0
2024-06-05 13:15:00,51.48,51.53,51.48,51.51,14218.0,51.2494,51.2992,51.2494,51.2793,14218.0
2024-06-05 13:20:00,51.5,51.5,51.35,51.35,26210.0,51.2693,51.2693,51.12,51.12,26210.0
2024-06-05 13:25:00,51.38,51.49,51.37,51.44,14503.0,51.1498,51.2593,51.1399,51.2096,14503.0
2024-06-05 13:30:00,51.44,51.52,51.44,51.5,17236.0,51.2096,51.2892,51.2096,51.2693,17236.0
2024-06-05 13:35:00,51.5,51.52,51.49,51.51,9637.0,51.2693,51.2892,51.2593,51.2793,9637.0
2024-06-05 13:40:00,51.51,51.57,51.5,51.52,23621.0,51.2793,51.339,51.2693,51.2892,23621.0
2024-06-05 13:45:00,51.52,51.55,51.5,51.52,12643.0,51.2892,51.3191,51.2693,51.2892,12643.0
2024-06-05 13:50:00,51.52,51.56,51.51,51.53,13364.0,51.2892,51.329,51.2793,51.2992,13364.0
2024-06-05 13:55:00,51.54,51.58,51.53,51.56,8753.0,51.3091,51.3489,51.2992,51.329,8753.0
2024-06-05 14:00:00,51.56,51.57,51.47,51.57,36975.0,51.329,51.339,51.2394,51.339,36975.0
2024-06-05 14:05:00,51.57,51.6,51.51,51.57,22334.0,51.339,51.3689,51.2793,51.339,22334.0
2024-06-05 14:10:00,51.57,51.58,51.5,51.52,18224.0,51.339,51.3489,51.2693,51.2892,18224.0
2024-06-05 14:15:00,51.52,51.57,51.51,51.51,56746.0,51.2892,51.339,51.2793,51.2793,56746.0
2024-06-05 14:20:00,51.5,51.54,51.49,51.51,16505.0,51.2693,51.3091,51.2593,51.2793,16505.0
2024-06-05 14:25:00,51.51,51.53,51.47,51.5,27565.0,51.2793,51.2992,51.2394,51.2693,27565.0
2024-06-05 14:30:00,51.49,51.53,51.48,51.48,26296.0,51.2593,51.2992,51.2494,51.2494,26296.0
2024-06-05 14:35:00,51.48,51.51,51.47,51.5,15531.0,51.2494,51.2793,51.2394,51.2693,15531.0
2024-06-05 14:40:00,51.5,51.54,51.48,51.5,66922.0,51.2693,51.3091,51.2494,51.2693,66922.0
2024-06-05 14:45:00,51.51,51.53,51.46,51.47,14808.0,51.2793,51.2992,51.2295,51.2394,14808.0
2024-06-05 14:50:00,51.46,51.48,51.37,51.39,31735.0,51.2295,51.2494,51.1399,51.1598,31735.0
2024-06-05 14:55:00,51.4,51.46,51.39,51.43,18299.0,51.1697,51.2295,51.1598,51.1996,18299.0
2024-06-05 15:00:00,51.43,51.51,51.42,51.5,52179.0,51.1996,51.2793,51.1897,51.2693,52179.0
2024-06-05 15:05:00,51.49,51.5,51.43,51.46,42928.0,51.2593,51.2693,51.1996,51.2295,42928.0
2024-06-05 15:10:00,51.46,51.49,51.43,51.47,46938.0,51.2295,51.2593,51.1996,51.2394,46938.0
2024-06-05 15:15:00,51.47,51.63,51.46,51.54,36882.0,51.2394,51.3987,51.2295,51.3091,36882.0
2024-06-05 15:20:00,51.54,51.59,51.52,51.53,34324.0,51.3091,51.3589,51.2892,51.2992,34324.0
2024-06-05 15:25:00,51.54,51.57,51.48,51.53,25697.0,51.3091,51.339,51.2494,51.2992,25697.0
2024-06-05 15:30:00,51.53,51.54,51.5,51.53,32710.0,51.2992,51.3091,51.2693,51.2992,32710.0
2024-06-05 15:35:00,51.54,51.54,51.48,51.52,46352.0,51.3091,51.3091,51.2494,51.2892,46352.0
2024-06-05 15:40:00,51.52,51.53,51.48,51.52,41624.0,51.2892,51.2992,51.2494,51.2892,41624.0
2024-06-05 15:45:00,51.52,51.59,51.46,51.53,67867.0,51.2892,51.3589,51.2295,51.2992,67867.0
2024-06-05 15:50:00,51.53,51.68,51.49,51.67,100844.0,51.2992,51.4485,51.2593,51.4385,100844.0
2024-06-05 15:55:00,51.68,51.69,51.57,51.65,248771.0,51.4485,51.4584,51.339,51.4186,248771.0
2024-06-06 09:30:00,52.21,52.43,52.0,52.05,129450.0,51.9761,52.1951,51.7671,51.8168,129450.0
2024-06-06 09:35:00,52.05,52.08,51.9,51.94,35598.0,51.8168,51.8467,51.6675,51.7073,35598.0
2024-06-06 09:40:00,52.0,52.24,52.0,52.1,33305.0,51.7671,52.006,51.7671,51.8666,33305.0
2024-06-06 09:45:00,52.11,52.11,51.95,52.01,20244.0,51.8766,51.8766,51.7173,51.777,20244.0
2024-06-06 09:50:00,51.99,52.09,51.97,52.05,19808.0,51.7571,51.8567,51.7372,51.8168,19808.0
2024-06-06 09:55:00,52.06,52.11,52.02,52.02,12965.0,51.8268,51.8766,51.787,51.787,12965.0
2024-06-06 10:00:00,52.04,52.07,51.98,52.04,11609.0,51.8069,51.8367,51.7471,51.8069,11609.0
2024-06-06 10:05:00,52.03,52.2,52.0,52.2,24708.0,51.7969,51.9662,51.7671,51.9662,24708.0
2024-06-06 10:10:00,52.2,52.31,52.2,52.28,25952.0,51.9662,52.0757,51.9662,52.0458,25952.0
2024-06-06 10:15:00,52.3,52.36,52.29,52.33,23637.0,52.0657,52.1254,52.0558,52.0956,23637.0
2024-06-06 10:20:00,52.33,52.37,52.28,52.32,28821.0,52.0956,52.1354,52.0458,52.0856,28821.0
2024-06-06 10:25:00,52.31,52.34,52.18,52.21,18874.0,52.0757,52.1055,51.9463,51.9761,18874.0
2024-06-06 10:30:00,52.21,52.21,52.01,52.1,22546.0,51.9761,51.9761,51.777,51.8666,22546.0
2024-06-06 10:35:00,52.08,52.15,52.02,52.11,11272.0,51.8467,51.9164,51.787,51.8766,11272.0
2024-06-06 10:40:00,52.11,52.11,51.92,51.94,33807.0,51.8766,51.8766,51.6874,51.7073,33807.0
2024-06-06 10:45:00,51.92,52.04,51.9,52.0,12728.0,51.6874,51.8069,51.6675,51.7671,12728.0
2024-06-06 10:50:00,52.0,52.02,51.98,52.0,6692.0,51.7671,51.787,51.7471,51.7671,6692.0
2024-06-06 10:55:00,51.99,51.99,51.84,51.86,19142.0,51.7571,51.7571,51.6078,51.6277,19142.0
2024-06-06 11:00:00,51.85,51.93,51.84,51.91,3865.0,51.6177,51.6974,51.6078,51.6775,3865.0
2024-06-06 11:05:00,51.93,51.97,51.92,51.96,4526.0,51.6974,51.7372,51.6874,51.7272,4526.0
2024-06-06 11:10:00,51.97,52.01,51.96,52.01,10655.0,51.7372,51.777,51.7272,51.777,10655.0
2024-06-06 11:15:00,52.01,52.04,51.99,52.01,13153.0,51.777,51.8069,51.7571,51.777,13153.0
2024-06-06 11:20:00,52.0,52.04,51.98,52.02,7506.0,51.7671,51.8069,51.7471,51.787,7506.0
2024-06-06 11:25:00,52.02,52.03,51.9,51.97,47834.0,51.787,51.7969,51.6675,51.7372,47834.0
2024-06-06 11:30:00,51.98,52.1,51.95,52.08,17272.0,51.7471,51.8666,51.7173,51.8467,17272.0
2024-06-06 11:35:00,52.08,52.12,52.07,52.09,6322.0,51.8467,51.8865,51.8367,51.8567,6322.0
2024-06-06 11:40:00,52.1,52.15,52.1,52.12,22847.0,51.8666,51.9164,51.8666,51.8865,22847.0
2024-06-06 11:45:00,52.12,52.18,52.01,52.03,14607.0,51.8865,51.9463,51.777,51.7969,14607.0
2024-06-06 11:50:00,52.03,52.08,52.0,52.03,4526.0,51.7969,51.8467,51.7671,51.7969,4526.0
2024-06-06 11:55:00,52.03,52.08,52.02,52.07,6403.0,51.7969,51.8467,51.787,51.8367,6403.0
2024-06-06 12:00:00,52.07,52.07,52.04,52.05,5909.0,51.8367,51.8367,51.8069,51.8168,5909.0
2024-06-06 12:05:00,52.07,52.09,52.06,52.08,9364.0,51.8367,51.8567,51.8268,51.8467,9364.0
2024-06-06 12:10:00,52.07,52.09,52.04,52.07,4883.0,51.8367,51.8567,51.8069,51.8367,4883.0
2024-06-06 12:15:00,52.07,52.09,52.02,52.02,8210.0,51.8367,51.8567,51.787,51.787,8210.0
2024-06-06 12:20:00,52.04,52.06,52.01,52.05,3322.0,51.8069,51.8268,51.777,51.8168,3322.0
2024-06-06 12:25:00,52.05,52.09,52.05,52.07,8887.0,51.8168,51.8567,51.8168,51.8367,8887.0
2024-06-06 12:30:00,52.09,52.12,52.08,52.11,20509.0,51.8567,51.8865,51.8467,51.8766,20509.0
2024-06-06 12:35:00,52.1,52.1,52.07,52.09,8223.0,51.8666,51.8666,51.8367,51.8567,8223.0
2024-06-06 12:40:00,52.09,52.13,52.07,52.08,11831.0,51.8567,51.8965,51.8367,51.8467,11831.0
2024-06-06 12:45:00,52.09,52.1,52.07,52.08,4756.0,51.8567,51.8666,51.8367,51.8467,4756.0
2024-06-06 12:50:00,52.08,52.08,52.05,52.05,13902.0,51.8467,51.8467,51.8168,51.8168,13902.0
2024-06-06 12:55:00,52.06,52.08,52.01,52.06,16094.0,51.8268,51.8467,51.777,51.8268,16094.0
2024-06-06 13:00:00,52.06,52.07,52.05,52.06,4375.0,51.8268,51.8367,51.8168,51.8268,4375.0
2024-06-06 13:05:00,52.07,52.07,52.01,52.05,23712.0,51.8367,51.8367,51.777,51.8168,23712.0
2024-06-06 13:10:00,52.05,52.05,52.02,52.04,6625.0,51.8168,51.8168,51.787,51.8069,6625.0
2024-06-06 13:15:00,52.04,52.06,52.02,52.06,4888.0,51.8069,51.8268,51.787,51.8268,4888.0
2024-06-06 13:20:00,52.07,52.1,52.06,52.09,6686.0,51.8367,51.8666,51.8268,51.8567,6686.0
2024-06-06 13:25:00,52.09,52.1,52.05,52.07,6659.0,51.8567,51.8666,51.8168,51.8367,6659.0
2024-06-06 13:30:00,52.07,52.09,52.05,52.08,8628.0,51.8367,51.8567,51.8168,51.8467,8628.0
2024-06-06 13:35:00,52.08,52.14,52.07,52.12,29517.0,51.8467,51.9064,51.8367,51.8865,29517.0
2024-06-06 13:40:00,52.13,52.13,52.06,52.1,7975.0,51.8965,51.8965,51.8268,51.8666,7975.0
2024-06-06 13:45:00,52.1,52.1,52.03,52.04,12162.0,51.8666,51.8666,51.7969,51.8069,12162.0
2024-06-06 13:50:00,52.04,52.04,51.98,52.04,20450.0,51.8069,51.8069,51.7471,51.8069,20450.0
2024-06-06 13:55:00,52.04,52.04,52.0,52.01,11466.0,51.8069,51.8069,51.7671,51.777,11466.0
2024-06-06 14:00:00,52.01,52.02,51.94,51.95,9747.0,51.777,51.787,51.7073,51.7173,9747.0
2024-06-06 14:05:00,51.92,52.04,51.82,51.85,36512.0,51.6874,51.8069,51.5879,51.6177,36512.0
2024-06-06 14:10:00,51.85,51.93,51.85,51.93,15680.0,51.6177,51.6974,51.6177,51.6974,15680.0
2024-06-06 14:15:00,51.92,51.98,51.92,51.98,6872.0,51.6874,51.7471,51.6874,51.7471,6872.0
2024-06-06 14:20:00,51.98,51.99,51.96,51.99,6674.0,51.7471,51.7571,51.7272,51.7571,6674.0
2024-06-06 14:25:00,51.98,51.99,51.94,51.96,9764.0,51.7471,51.7571,51.7073,51.7272,9764.0
2024-06-06 14:30:00,51.96,52.01,51.94,52.01,8788.0,51.7272,51.777,51.7073,51.777,8788.0
2024-06-06 14:35:00,52.01,52.02,51.98,51.99,13940.0,51.777,51.787,51.7471,51.7571,13940.0
2024-06-06 14:40:00,52.0,52.06,52.0,52.06,5536.0,51.7671,51.8268,51.7671,51.8268,5536.0
2024-06-06 14:45:00,52.06,52.07,52.02,52.04,12909.0,51.8268,51.8367,51.787,51.8069,12909.0
2024-06-06 14:50:00,52.04,52.06,52.02,52.06,4838.0,51.8069,51.8268,51.787,51.8268,4838.0
2024-06-06 14:55:00,52.07,52.11,52.03,52.1,22634.0,51.8367,51.8766,51.7969,51.8666,22634.0
2024-06-06 15:00:00,52.09,52.12,52.06,52.11,12400.0,51.8567,51.8865,51.8268,51.8766,12400.0
2024-06-06 15:05:00,52.11,52.13,52.08,52.11,20863.0,51.8766,51.8965,51.8467,51.8766,20863.0
2024-06-06 15:10:00,52.12,52.13,52.06,52.07,22955.0,51.8865,51.8965,51.8268,51.8367,22955.0
2024-06-06 15:15:00,52.07,52.07,52.05,52.06,10478.0,51.8367,51.8367,51.8168,51.8268,10478.0
2024-06-06 15:20:00,52.06,52.08,52.02,52.03,21884.0,51.8268,51.8467,51.787,51.7969,21884.0
2024-06-06 15:25:00,52.03,52.08,52.01,52.05,18759.0,51.7969,51.8467,51.777,51.8168,18759.0
2024-06-06 15:30:00,52.05,52.08,52.03,52.06,15175.0,51.8168,51.8467,51.7969,51.8268,15175.0
2024-06-06 15:35:00,52.05,52.05,52.01,52.04,26096.0,51.8168,51.8168,51.777,51.8069,26096.0
2024-06-06 15:40:00,52.04,52.04,51.96,51.98,35508.0,51.8069,51.8069,51.7272,51.7471,35508.0
2024-06-06 15:45:00,51.98,52.03,51.97,51.99,34330.0,51.7471,51.7969,51.7372,51.7571,34330.0
2024-06-06 15:50:00,51.99,52.04,51.98,52.03,45901.0,51.7571,51.8069,51.7471,51.7969,45901.0
2024-06-06 15:55:00,52.03,52.06,52.02,52.05,110620.0,51.7969,51.8268,51.787,51.8168,110620.0
2024-06-07 09:30:00,51.58,51.67,51.24,51.28,77856.0,51.3489,51.4385,51.0105,51.0503,77856.0
2024-06-07 09:35:00,51.25,51.38,51.11,51.33,54881.0,51.0204,51.1498,50.881,51.1001,54881.0
2024-06-07 09:40:00,51.36,51.43,51.34,51.43,6864.0,51.1299,51.1996,51.11,51.1996,6864.0
2024-06-07 09:45:00,51.44,51.46,51.33,51.43,22224.0,51.2096,51.2295,51.1001,51.1996,22224.0
2024-06-07 09:50:00,51.45,51.45,51.26,51.28,9357.0,51.2195,51.2195,51.0304,51.0503,9357.0
2024-06-07 09:55:00,51.3,51.57,51.29,51.55,20001.0,51.0702,51.339,51.0602,51.3191,20001.0
2024-06-07 10:00:00,51.53,51.57,51.42,51.57,11562.0,51.2992,51.339,51.1897,51.339,11562.0
2024-06-07 10:05:00,51.56,51.56,51.48,51.5,27686.0,51.329,51.329,51.2494,51.2693,27686.0
2024-06-07 10:10:00,51.47,51.5,51.4,51.43,10644.0,51.2394,51.2693,51.1697,51.1996,10644.0
2024-06-07 10:15:00,51.44,51.54,51.44,51.53,3197.0,51.2096,51.3091,51.2096,51.2992,3197.0
2024-06-07 10:20:00,51.53,51.53,51.41,51.49,58617.0,51.2992,51.2992,51.1797,51.2593,58617.0
2024-06-07 10:25:00,51.46,51.46,51.36,51.42,9170.0,51.2295,51.2295,51.1299,51.1897,9170.0
2024-06-07 10:30:00,51.39,51.49,51.31,51.42,33399.0,51.1598,51.2593,51.0802,51.1897,33399.0
2024-06-07 10:35:00,51.42,51.42,51.31,51.33,6864.0,51.1897,51.1897,51.0802,51.1001,6864.0
2024-06-07 10:40:00,51.34,51.42,51.31,51.42,25186.0,51.11,51.1897,51.0802,51.1897,25186.0
2024-06-07 10:45:00,51.43,51.44,51.36,51.41,12361.0,51.1996,51.2096,51.1299,51.1797,12361.0
2024-06-07 10:50:00,51.41,51.42,51.3,51.31,8792.0,51.1797,51.1897,51.0702,51.0802,8792.0
2024-06-07 10:55:00,51.33,51.34,51.3,51.3,14880.0,51.1001,51.11,51.0702,51.0702,14880.0
2024-06-07 11:00:00,51.31,51.33,51.3,51.31,59967.0,51.0802,51.1001,51.0702,51.0802,59967.0
2024-06-07 11:05:00,51.32,51.36,51.31,51.34,8012.0,51.0901,51.1299,51.0802,51.11,8012.0
2024-06-07 11:10:00,51.33,51.38,51.32,51.35,9242.0,51.1001,51.1498,51.0901,51.12,9242.0
2024-06-07 11:15:00,51.36,51.38,51.34,51.34,2300.0,51.1299,51.1498,51.11,51.11,2300.0
2024-06-07 11:20:00,51.35,51.44,51.34,51.4,28132.0,51.12,51.2096,51.11,51.1697,28132.0
2024-06-07 11:25:00,51.4,51.4,51.35,51.36,4326.0,51.1697,51.1697,51.12,51.1299,4326.0
2024-06-07 11:30:00,51.36,51.45,51.35,51.36,12941.0,51.1299,51.2195,51.12,51.1299,12941.0
2024-06-07 11:35:00,51.37,51.38,51.37,51.38,4616.0,51.1399,51.1498,51.1399,51.1498,4616.0
2024-06-07 11:40:00,51.38,51.49,51.37,51.45,22731.0,51.1498,51.2593,51.1399,51.2195,22731.0
2024-06-07 11:45:00,51.45,51.49,51.43,51.49,6422.0,51.2195,51.2593,51.1996,51.2593,6422.0
2024-06-07 11:50:00,51.5,51.52,51.49,51.49,6219.0,51.2693,51.2892,51.2593,51.2593,6219.0
2024-06-07 11:55:00,51.49,51.5,51.43,51.47,4768.0,51.2593,51.2693,51.1996,51.2394,4768.0
2024-06-07 12:00:00,51.47,51.53,51.46,51.53,3308.0,51.2394,51.2992,51.2295,51.2992,3308.0
2024-06-07 12:05:00,51.53,51.57,51.5,51.55,8123.0,51.2992,51.339,51.2693,51.3191,8123.0
2024-06-07 12:10:00,51.55,51.57,51.54,51.55,2246.0,51.3191,51.339,51.3091,51.3191,2246.0
2024-06-07 12:15:00,51.55,51.55,51.52,51.52,3304.0,51.3191,51.3191,51.2892,51.2892,3304.0
2024-06-07 12:20:00,51.52,51.54,51.51,51.54,4644.0,51.2892,51.3091,51.2793,51.3091,4644.0
2024-06-07 12:25:00,51.54,51.57,51.54,51.54,7655.0,51.3091,51.339,51.3091,51.3091,7655.0
2024-06-07 12:30:00,51.54,51.56,51.46,51.46,6465.0,51.3091,51.329,51.2295,51.2295,6465.0
2024-06-07 12:35:00,51.47,51.49,51.43,51.45,9304.0,51.2394,51.2593,51.1996,51.2195,9304.0
2024-06-07 12:40:00,51.44,51.47,51.41,51.46,9942.0,51.2096,51.2394,51.1797,51.2295,9942.0
2024-06-07 12:45:00,51.46,51.46,51.42,51.44,5366.0,51.2295,51.2295,51.1897,51.2096,5366.0
2024-06-07 12:50:00,51.44,51.45,51.38,51.39,3887.0,51.2096,51.2195,51.1498,51.1598,3887.0
2024-06-07 12:55:00,51.39,51.45,51.39,51.44,11283.0,51.1598,51.2195,51.1598,51.2096,11283.0
2024-06-07 13:00:00,51.43,51.43,51.34,51.36,3237.0,51.1996,51.1996,51.11,51.1299,3237.0
2024-06-07 13:05:00,51.35,51.38,51.34,51.38,6166.0,51.12,51.1498,51.11,51.1498,6166.0
2024-06-07 13:10:00,51.38,51.38,51.36,51.38,2909.0,51.1498,51.1498,51.1299,51.1498,2909.0
2024-06-07 13:15:00,51.38,51.4,51.37,51.39,7226.0,51.1498,51.1697,51.1399,51.1598,7226.0
2024-06-07 13:20:00,51.4,51.42,51.4,51.4,1000.0,51.1697,51.1897,51.1697,51.1697,1000.0
2024-06-07 13:25:00,51.41,51.41,51.37,51.38,6661.0,51.1797,51.1797,51.1399,51.1498,6661.0
2024-06-07 13:30:00,51.38,51.38,51.37,51.37,837.0,51.1498,51.1498,51.1399,51.1399,837.0
2024-06-07 13:35:00,51.39,51.39,51.33,51.36,9049.0,51.1598,51.1598,51.1001,51.1299,9049.0
2024-06-07 13:40:00,51.36,51.41,51.33,51.41,8107.0,51.1299,51.1797,51.1001,51.1797,8107.0
2024-06-07 13:45:00,51.41,51.43,51.38,51.43,7254.0,51.1797,51.1996,51.1498,51.1996,7254.0
2024-06-07 13:50:00,51.44,51.46,51.42,51.42,10940.0,51.2096,51.2295,51.1897,51.1897,10940.0
2024-06-07 13:55:00,51.41,51.42,51.36,51.36,7533.0,51.1797,51.1897,51.1299,51.1299,7533.0
2024-06-07 14:00:00,51.36,51.37,51.29,51.33,36329.0,51.1299,51.1399,51.0602,51.1001,36329.0
2024-06-07 14:05:00,51.33,51.4,51.31,51.36,53600.0,51.1001,51.1697,51.0802,51.1299,53600.0
2024-06-07 14:10:00,51.36,51.41,51.27,51.28,7836.0,51.1299,51.1797,51.0403,51.0503,7836.0
2024-06-07 14:15:00,51.27,51.34,51.27,51.31,59239.0,51.0403,51.11,51.0403,51.0802,59239.0
2024-06-07 14:20:00,51.26,51.33,51.25,51.29,9034.0,51.0304,51.1001,51.0204,51.0602,9034.0
2024-06-07 14:25:00,51.28,51.32,51.28,51.32,7878.0,51.0503,51.0901,51.0503,51.0901,7878.0
2024-06-07 14:30:00,51.3,51.31,51.29,51.3,7983.0,51.0702,51.0802,51.0602,51.0702,7983.0
2024-06-07 14:35:00,51.31,51.35,51.31,51.33,11780.0,51.0802,51.12,51.0802,51.1001,11780.0
2024-06-07 14:40:00,51.32,51.33,51.28,51.3,10162.0,51.0901,51.1001,51.0503,51.0702,10162.0
2024-06-07 14:45:00,51.31,51.33,51.28,51.32,10194.0,51.0802,51.1001,51.0503,51.0901,10194.0
2024-06-07 14:50:00,51.32,51.32,51.27,51.27,7382.0,51.0901,51.0901,51.0403,51.0403,7382.0
2024-06-07 14:55:00,51.27,51.36,51.26,51.32,11653.0,51.0403,51.1299,51.0304,51.0901,11653.0
2024-06-07 15:00:00,51.33,51.33,51.28,51.28,12343.0,51.1001,51.1001,51.0503,51.0503,12343.0
2024-06-07 15:05:00,51.29,51.29,51.24,51.24,12525.0,51.0602,51.0602,51.0105,51.0105,12525.0
2024-06-07 15:10:00,51.24,51.27,51.2,51.23,14980.0,51.0105,51.0403,50.9706,51.0005,14980.0
2024-06-07 15:15:00,51.23,51.23,51.17,51.17,10561.0,51.0005,51.0005,50.9408,50.9408,10561.0
2024-06-07 15:20:00,51.17,51.21,51.17,51.21,10659.0,50.9408,50.9806,50.9408,50.9806,10659.0
2024-06-07 15:25:00,51.22,51.22,51.18,51.2,11996.0,50.9906,50.9906,50.9507,50.9706,11996.0
2024-06-07 15:30:00,51.21,51.25,51.18,51.22,23918.0,50.9806,51.0204,50.9507,50.9906,23918.0
2024-06-07 15:35:00,51.21,51.21,51.18,51.2,12113.0,50.9806,50.9806,50.9507,50.9706,12113.0
2024-06-07 15:40:00,51.2,51.2,51.17,51.18,16093.0,50.9706,50.9706,50.9408,50.9507,16093.0
2024-06-07 15:45:00,51.18,51.2,51.16,51.17,44216.0,50.9507,50.9706,50.9308,50.9408,44216.0
2024-06-07 15:50:00,51.17,51.26,51.11,51.26,135593.0,50.9408,51.0304,50.881,51.0304,135593.0
2024-06-07 15:55:00,51.26,51.43,51.26,51.41,131466.0,51.0304,51.1996,51.0304,51.1797,131466.0
2024-06-10 09:30:00,51.26,51.28,51.01,51.17,56480.0,51.0304,51.0503,50.7815,50.9408,56480.0
2024-06-10 09:35:00,51.19,51.55,51.19,51.54,13344.0,50.9607,51.3191,50.9607,51.3091,13344.0
2024-06-10 09:40:00,51.54,51.56,51.2,51.26,14154.0,51.3091,51.329,50.9706,51.0304,14154.0
2024-06-10 09:45:00,51.27,51.33,51.2,51.31,7047.0,51.0403,51.1001,50.9706,51.0802,7047.0
2024-06-10 09:50:00,51.28,51.29,51.15,51.22,14399.0,51.0503,51.0602,50.9209,50.9906,14399.0
2024-06-10 09:55:00,51.24,51.29,51.16,51.26,9242.0,51.0105,51.0602,50.9308,51.0304,9242.0
2024-06-10 10:00:00,51.28,51.44,51.19,51.36,58511.0,51.0503,51.2096,50.9607,51.1299,58511.0
2024-06-10 10:05:00,51.35,51.44,51.35,51.44,14681.0,51.12,51.2096,51.12,51.2096,14681.0
2024-06-10 10:10:00,51.45,51.51,51.44,51.51,13821.0,51.2195,51.2793,51.2096,51.2793,13821.0
2024-06-10 10:15:00,51.5,51.57,51.49,51.56,12852.0,51.2693,51.339,51.2593,51.329,12852.0
2024-06-10 10:20:00,51.55,51.67,51.5,51.65,48180.0,51.3191,51.4385,51.2693,51.4186,48180.0
2024-06-10 10:25:00,51.66,51.67,51.52,51.61,26482.0,51.4286,51.4385,51.2892,51.3788,26482.0
2024-06-10 10:30:00,51.59,51.64,51.48,51.49,4567.0,51.3589,51.4087,51.2494,51.2593,4567.0
2024-06-10 10:35:00,51.5,51.5,51.44,51.47,17208.0,51.2693,51.2693,51.2096,51.2394,17208.0
2024-06-10 10:40:00,51.48,51.53,51.47,51.5,21197.0,51.2494,51.2992,51.2394,51.2693,21197.0
2024-06-10 10:45:00,51.49,51.49,51.44,51.48,8587.0,51.2593,51.2593,51.2096,51.2494,8587.0
2024-06-10 10:50:00,51.47,51.58,51.43,51.58,25252.0,51.2394,51.3489,51.1996,51.3489,25252.0
2024-06-10 10:55:00,51.59,51.59,51.53,51.54,6465.0,51.3589,51.3589,51.2992,51.3091,6465.0
2024-06-10 11:00:00,51.54,51.62,51.54,51.59,28268.0,51.3091,51.3888,51.3091,51.3589,28268.0
2024-06-10 11:05:00,51.59,51.59,51.53,51.57,6580.0,51.3589,51.3589,51.2992,51.339,6580.0
2024-06-10 11:10:00,51.58,51.59,51.56,51.58,6167.0,51.3489,51.3589,51.329,51.3489,6167.0
2024-06-10 11:15:00,51.58,51.62,51.56,51.6,12528.0,51.3489,51.3888,51.329,51.3689,12528.0
2024-06-10 11:20:00,51.6,51.64,51.59,51.63,6166.0,51.3689,51.4087,51.3589,51.3987,6166.0
2024-06-10 11:25:00,51.66,51.68,51.6,51.6,12642.0,51.4286,51.4485,51.3689,51.3689,12642.0
2024-06-10 11:30:00,51.61,51.66,51.59,51.63,10002.0,51.3788,51.4286,51.3589,51.3987,10002.0
2024-06-10 11:35:00,51.62,51.63,51.55,51.59,13312.0,51.3888,51.3987,51.3191,51.3589,13312.0
2024-06-10 11:40:00,51.59,51.63,51.58,51.62,4675.0,51.3589,51.3987,51.3489,51.3888,4675.0
2024-06-10 11:45:00,51.61,51.63,51.55,51.62,10961.0,51.3788,51.3987,51.3191,51.3888,10961.0
2024-06-10 11:50:00,51.62,51.65,51.59,51.64,9500.0,51.3888,51.4186,51.3589,51.4087,9500.0
2024-06-10 11:55:00,51.63,51.67,51.63,51.66,8993.0,51.3987,51.4385,51.3987,51.4286,8993.0
2024-06-10 12:00:00,51.68,51.68,51.64,51.66,9204.0,51.4485,51.4485,51.4087,51.4286,9204.0
2024-06-10 12:05:00,51.66,51.67,51.62,51.64,5337.0,51.4286,51.4385,51.3888,51.4087,5337.0
2024-06-10 12:10:00,51.65,51.67,51.63,51.66,6628.0,51.4186,51.4385,51.3987,51.4286,6628.0
2024-06-10 12:15:00,51.65,51.66,51.64,51.65,3241.0,51.4186,51.4286,51.4087,51.4186,3241.0
2024-06-10 12:20:00,51.65,51.68,51.64,51.68,3665.0,51.4186,51.4485,51.4087,51.4485,3665.0
2024-06-10 12:25:00,51.67,51.72,51.66,51.68,6491.0,51.4385,51.4883,51.4286,51.4485,6491.0
2024-06-10 12:30:00,51.68,51.71,51.67,51.71,4774.0,51.4485,51.4784,51.4385,51.4784,4774.0
2024-06-10 12:35:00,51.72,51.78,51.72,51.77,1600.0,51.4883,51.548,51.4883,51.5381,1600.0
2024-06-10 12:40:00,51.77,51.78,51.68,51.76,49688.0,51.5381,51.548,51.4485,51.5281,49688.0
2024-06-10 12:45:00,51.77,51.77,51.68,51.74,9320.0,51.5381,51.5381,51.4485,51.5082,9320.0
2024-06-10 12:50:00,51.73,51.77,51.73,51.76,3992.0,51.4983,51.5381,51.4983,51.5281,3992.0
2024-06-10 12:55:00,51.77,51.8,51.73,51.77,12239.0,51.5381,51.568,51.4983,51.5381,12239.0
2024-06-10 13:00:00,51.78,51.83,51.75,51.82,5617.0,51.548,51.5978,51.5182,51.5879,5617.0
2024-06-10 13:05:00,51.82,51.86,51.81,51.85,11088.0,51.5879,51.6277,51.5779,51.6177,11088.0
2024-06-10 13:10:00,51.84,51.86,51.82,51.82,2600.0,51.6078,51.6277,51.5879,51.5879,2600.0
2024-06-10 13:15:00,51.83,51.83,51.77,51.81,2242.0,51.5978,51.5978,51.5381,51.5779,2242.0
2024-06-10 13:20:00,51.8,51.82,51.79,51.82,2823.0,51.568,51.5879,51.558,51.5879,2823.0
2024-06-10 13:25:00,51.83,51.83,51.81,51.82,2555.0,51.5978,51.5978,51.5779,51.5879,2555.0
2024-06-10 13:30:00,51.81,51.82,51.8,51.81,2717.0,51.5779,51.5879,51.568,51.5779,2717.0
2024-06-10 13:35:00,51.82,51.85,51.8,51.85,2191.0,51.5879,51.6177,51.568,51.6177,2191.0
2024-06-10 13:40:00,51.87,51.97,51.87,51.97,4863.0,51.6376,51.7372,51.6376,51.7372,4863.0
2024-06-10 13:45:00,51.96,51.99,51.93,51.97,22692.0,51.7272,51.7571,51.6974,51.7372,22692.0
2024-06-10 13:50:00,51.97,51.97,51.94,51.96,2576.0,51.7372,51.7372,51.7073,51.7272,2576.0
2024-06-10 13:55:00,51.96,51.97,51.91,51.92,4661.0,51.7272,51.7372,51.6775,51.6874,4661.0
2024-06-10 14:00:00,51.91,51.91,51.84,51.88,7003.0,51.6775,51.6775,51.6078,51.6476,7003.0
2024-06-10 14:05:00,51.87,51.87,51.82,51.82,1610.0,51.6376,51.6376,51.5879,51.5879,1610.0
2024-06-10 14:10:00,51.82,51.85,51.81,51.84,5728.0,51.5879,51.6177,51.5779,51.6078,5728.0
2024-06-10 14:15:00,51.84,51.85,51.77,51.77,5732.0,51.6078,51.6177,51.5381,51.5381,5732.0
2024-06-10 14:20:00,51.77,51.79,51.75,51.77,5035.0,51.5381,51.558,51.5182,51.5381,5035.0
2024-06-10 14:25:00,51.77,51.77,51.75,51.77,2249.0,51.5381,51.5381,51.5182,51.5381,2249.0
2024-06-10 14:30:00,51.78,51.8,51.77,51.8,5618.0,51.548,51.568,51.5381,51.568,5618.0
2024-06-10 14:35:00,51.81,51.86,51.79,51.84,11169.0,51.5779,51.6277,51.558,51.6078,11169.0
2024-06-10 14:40:00,51.85,51.89,51.84,51.88,4192.0,51.6177,51.6576,51.6078,51.6476,4192.0
2024-06-10 14:45:00,51.87,51.87,51.77,51.77,21169.0,51.6376,51.6376,51.5381,51.5381,21169.0
2024-06-10 14:50:00,51.79,51.85,51.76,51.76,20759.0,51.558,51.6177,51.5281,51.5281,20759.0
2024-06-10 14:55:00,51.76,51.8,51.76,51.78,22679.0,51.5281,51.568,51.5281,51.548,22679.0
2024-06-10 15:00:00,51.77,51.8,51.77,51.8,6134.0,51.5381,51.568,51.5381,51.568,6134.0
2024-06-10 15:05:00,51.8,51.8,51.76,51.77,6892.0,51.568,51.568,51.5281,51.5381,6892.0
2024-06-10 15:10:00,51.77,51.78,51.73,51.75,9033.0,51.5381,51.548,51.4983,51.5182,9033.0
2024-06-10 15:15:00,51.77,51.79,51.71,51.74,3211.0,51.5381,51.558,51.4784,51.5082,3211.0
2024-06-10 15:20:00,51.73,51.77,51.73,51.77,4259.0,51.4983,51.5381,51.4983,51.5381,4259.0
2024-06-10 15:25:00,51.77,51.79,51.75,51.79,14281.0,51.5381,51.558,51.5182,51.558,14281.0
2024-06-10 15:30:00,51.78,51.78,51.72,51.76,7721.0,51.548,51.548,51.4883,51.5281,7721.0
2024-06-10 15:35:00,51.76,51.78,51.74,51.77,8721.0,51.5281,51.548,51.5082,51.5381,8721.0
2024-06-10 15:40:00,51.76,51.77,51.72,51.73,11280.0,51.5281,51.5381,51.4883,51.4983,11280.0
2024-06-10 15:45:00,51.73,51.74,51.68,51.71,27671.0,51.4983,51.5082,51.4485,51.4784,27671.0
2024-06-10 15:50:00,51.7,51.7,51.63,51.66,34925.0,51.4684,51.4684,51.3987,51.4286,34925.0
2024-06-10 15:55:00,51.64,51.66,51.59,51.64,66308.0,51.4087,51.4286,51.3589,51.4087,66308.0
2024-06-11 09:30:00,51.72,51.72,51.4,51.42,25154.0,51.4883,51.4883,51.1697,51.1897,25154.0
2024-06-11 09:35:00,51.43,51.43,51.25,51.36,11882.0,51.1996,51.1996,51.0204,51.1299,11882.0
2024-06-11 09:40:00,51.35,51.51,51.3,51.51,64717.0,51.12,51.2793,51.0702,51.2793,64717.0
2024-06-11 09:45:00,51.48,51.5,51.15,51.18,9445.0,51.2494,51.2693,50.9209,50.9507,9445.0
2024-06-11 09:50:00,51.2,51.3,51.18,51.2,6928.0,50.9706,51.0702,50.9507,50.9706,6928.0
2024-06-11 09:55:00,51.19,51.22,51.05,51.18,36921.0,50.9607,50.9906,50.8213,50.9507,36921.0
2024-06-11 10:00:00,51.19,51.19,50.99,51.07,20778.0,50.9607,50.9607,50.7616,50.8412,20778.0
2024-06-11 10:05:00,51.07,51.13,51.03,51.13,8227.0,50.8412,50.901,50.8014,50.901,8227.0
2024-06-11 10:10:00,51.11,51.12,51.03,51.04,5267.0,50.881,50.891,50.8014,50.8114,5267.0
2024-06-11 10:15:00,51.04,51.04,50.98,51.0,10284.0,50.8114,50.8114,50.7516,50.7715,10284.0
2024-06-11 10:20:00,51.01,51.07,50.99,51.05,29771.0,50.7815,50.8412,50.7616,50.8213,29771.0
2024-06-11 10:25:00,51.05,51.05,50.96,51.0,9409.0,50.8213,50.8213,50.7317,50.7715,9409.0
2024-06-11 10:30:00,51.01,51.01,50.87,50.91,9483.0,50.7815,50.7815,50.6421,50.6819,9483.0
2024-06-11 10:35:00,50.91,50.94,50.87,50.9,7382.0,50.6819,50.7118,50.6421,50.672,7382.0
2024-06-11 10:40:00,50.91,50.97,50.91,50.92,7150.0,50.6819,50.7417,50.6819,50.6919,7150.0
2024-06-11 10:45:00,50.92,50.95,50.88,50.94,3470.0,50.6919,50.7218,50.6521,50.7118,3470.0
2024-06-11 10:50:00,50.95,51.0,50.93,50.98,23714.0,50.7218,50.7715,50.7019,50.7516,23714.0
2024-06-11 10:55:00,50.97,51.0,50.92,50.92,11955.0,50.7417,50.7715,50.6919,50.6919,11955.0
2024-06-11 11:00:00,50.91,51.09,50.9,51.05,32090.0,50.6819,50.8611,50.672,50.8213,32090.0
2024-06-11 11:05:00,51.07,51.07,50.99,51.0,109312.0,50.8412,50.8412,50.7616,50.7715,109312.0
2024-06-11 11:10:00,50.99,51.03,50.95,51.01,4360.0,50.7616,50.8014,50.7218,50.7815,4360.0
2024-06-11 11:15:00,51.01,51.01,50.92,50.95,5617.0,50.7815,50.7815,50.6919,50.7218,5617.0
2024-06-11 11:20:00,50.97,50.99,50.96,50.98,5032.0,50.7417,50.7616,50.7317,50.7516,5032.0
2024-06-11 11:25:00,50.98,50.99,50.94,50.96,2891.0,50.7516,50.7616,50.7118,50.7317,2891.0
2024-06-11 11:30:00,50.96,50.96,50.9,50.9,6243.0,50.7317,50.7317,50.672,50.672,6243.0
2024-06-11 11:35:00,50.91,50.96,50.83,50.86,8315.0,50.6819,50.7317,50.6023,50.6322,8315.0
2024-06-11 11:40:00,50.85,50.87,50.81,50.83,6499.0,50.6222,50.6421,50.5824,50.6023,6499.0
2024-06-11 11:45:00,50.84,50.84,50.73,50.78,14115.0,50.6123,50.6123,50.5027,50.5525,14115.0
2024-06-11 11:50:00,50.79,50.81,50.76,50.81,4380.0,50.5625,50.5824,50.5326,50.5824,4380.0
2024-06-11 11:55:00,50.81,50.89,50.81,50.83,19690.0,50.5824,50.662,50.5824,50.6023,19690.0
2024-06-11 12:00:00,50.83,50.86,50.83,50.85,5408.0,50.6023,50.6322,50.6023,50.6222,5408.0
2024-06-11 12:05:00,50.85,50.86,50.83,50.84,4353.0,50.6222,50.6322,50.6023,50.6123,4353.0
2024-06-11 12:10:00,50.84,50.85,50.83,50.85,1540.0,50.6123,50.6222,50.6023,50.6222,1540.0
2024-06-11 12:15:00,50.85,50.86,50.8,50.8,15594.0,50.6222,50.6322,50.5724,50.5724,15594.0
2024-06-11 12:20:00,50.79,50.8,50.71,50.74,1659.0,50.5625,50.5724,50.4828,50.5127,1659.0
2024-06-11 12:25:00,50.73,50.74,50.7,50.71,3875.0,50.5027,50.5127,50.4729,50.4828,3875.0
2024-06-11 12:30:00,50.7,50.74,50.67,50.72,7829.0,50.4729,50.5127,50.443,50.4928,7829.0
2024-06-11 12:35:00,50.73,50.77,50.7,50.71,35705.0,50.5027,50.5426,50.4729,50.4828,35705.0
2024-06-11 12:40:00,50.72,50.8,50.72,50.79,2190.0,50.4928,50.5724,50.4928,50.5625,2190.0
2024-06-11 12:45:00,50.78,50.83,50.74,50.76,7432.0,50.5525,50.6023,50.5127,50.5326,7432.0
2024-06-11 12:50:00,50.76,50.76,50.72,50.72,1816.0,50.5326,50.5326,50.4928,50.4928,1816.0
2024-06-11 12:55:00,50.74,50.77,50.73,50.77,27313.0,50.5127,50.5426,50.5027,50.5426,27313.0
2024-06-11 13:00:00,50.76,50.83,50.76,50.83,11523.0,50.5326,50.6023,50.5326,50.6023,11523.0
2024-06-11 13:05:00,50.83,50.85,50.83,50.85,1400.0,50.6023,50.6222,50.6023,50.6222,1400.0
2024-06-11 13:10:00,50.84,50.86,50.83,50.85,6986.0,50.6123,50.6322,50.6023,50.6222,6986.0
2024-06-11 13:15:00,50.84,50.86,50.83,50.84,6024.0,50.6123,50.6322,50.6023,50.6123,6024.0
2024-06-11 13:20:00,50.83,50.87,50.77,50.86,101682.0,50.6023,50.6421,50.5426,50.6322,101682.0
2024-06-11 13:25:00,50.85,50.89,50.84,50.89,44027.0,50.6222,50.662,50.6123,50.662,44027.0
2024-06-11 13:30:00,50.89,50.92,50.85,50.92,22323.0,50.662,50.6919,50.6222,50.6919,22323.0
2024-06-11 13:35:00,50.93,50.95,50.91,50.91,6236.0,50.7019,50.7218,50.6819,50.6819,6236.0
2024-06-11 13:40:00,50.93,50.95,50.89,50.95,25002.0,50.7019,50.7218,50.662,50.7218,25002.0
2024-06-11 13:45:00,50.95,50.95,50.87,50.9,4997.0,50.7218,50.7218,50.6421,50.672,4997.0
2024-06-11 13:50:00,50.91,50.92,50.9,50.91,4720.0,50.6819,50.6919,50.672,50.6819,4720.0
2024-06-11 13:55:00,50.91,50.91,50.85,50.85,4049.0,50.6819,50.6819,50.6222,50.6222,4049.0
2024-06-11 14:00:00,50.86,50.9,50.83,50.89,8895.0,50.6322,50.672,50.6023,50.662,8895.0
2024-06-11 14:05:00,50.9,50.9,50.83,50.84,6290.0,50.672,50.672,50.6023,50.6123,6290.0
2024-06-11 14:10:00,50.84,50.89,50.84,50.89,4919.0,50.6123,50.662,50.6123,50.662,4919.0
2024-06-11 14:15:00,50.88,50.89,50.86,50.88,5364.0,50.6521,50.662,50.6322,50.6521,5364.0
2024-06-11 14:20:00,50.89,50.96,50.88,50.95,4397.0,50.662,50.7317,50.6521,50.7218,4397.0
2024-06-11 14:25:00,50.96,51.02,50.95,51.02,5102.0,50.7317,50.7914,50.7218,50.7914,5102.0
2024-06-11 14:30:00,51.01,51.04,50.99,51.01,7138.0,50.7815,50.8114,50.7616,50.7815,7138.0
2024-06-11 14:35:00,51.01,51.01,50.99,51.0,6771.0,50.7815,50.7815,50.7616,50.7715,6771.0
2024-06-11 14:40:00,51.0,51.05,51.0,51.03,5782.0,50.7715,50.8213,50.7715,50.8014,5782.0
2024-06-11 14:45:00,51.05,51.07,51.03,51.05,9666.0,50.8213,50.8412,50.8014,50.8213,9666.0
2024-06-11 14:50:00,51.06,51.06,50.98,51.01,13358.0,50.8313,50.8313,50.7516,50.7815,13358.0
2024-06-11 14:55:00,51.01,51.05,51.0,51.01,8209.0,50.7815,50.8213,50.7715,50.7815,8209.0
2024-06-11 15:00:00,51.01,51.02,50.99,51.01,7283.0,50.7815,50.7914,50.7616,50.7815,7283.0
2024-06-11 15:05:00,51.0,51.02,50.97,50.98,7715.0,50.7715,50.7914,50.7417,50.7516,7715.0
2024-06-11 15:10:00,50.99,51.02,50.99,51.0,6538.0,50.7616,50.7914,50.7616,50.7715,6538.0
2024-06-11 15:15:00,51.01,51.02,51.0,51.0,3497.0,50.7815,50.7914,50.7715,50.7715,3497.0
2024-06-11 15:20:00,51.0,51.0,50.93,50.98,16128.0,50.7715,50.7715,50.7019,50.7516,16128.0
2024-06-11 15:25:00,50.99,51.01,50.98,51.01,11371.0,50.7616,50.7815,50.7516,50.7815,11371.0
2024-06-11 15:30:00,51.01,51.07,51.0,51.02,25370.0,50.7815,50.8412,50.7715,50.7914,25370.0
2024-06-11 15:35:00,51.03,51.12,51.01,51.01,19375.0,50.8014,50.891,50.7815,50.7815,19375.0
2024-06-11 15:40:00,51.01,51.08,51.01,51.06,36299.0,50.7815,50.8512,50.7815,50.8313,36299.0
2024-06-11 15:45:00,51.06,51.08,51.03,51.04,32090.0,50.8313,50.8512,50.8014,50.8114,32090.0
2024-06-11 15:50:00,51.04,51.13,51.02,51.11,59737.0,50.8114,50.901,50.7914,50.881,59737.0
2024-06-11 15:55:00,51.12,51.17,51.06,51.06,129994.0,50.891,50.9408,50.8313,50.8313,129994.0
2024-06-12 09:30:00,51.2,51.2,50.68,50.85,67532.0,50.9706,50.9706,50.453,50.6222,67532.0
2024-06-12 09:35:00,50.84,50.92,50.74,50.88,43797.0,50.6123,50.6919,50.5127,50.6521,43797.0
2024-06-12 09:40:00,50.88,50.88,50.62,50.69,31312.0,50.6521,50.6521,50.3932,50.4629,31312.0
2024-06-12 09:45:00,50.67,50.81,50.66,50.78,28796.0,50.443,50.5824,50.4331,50.5525,28796.0
2024-06-12 09:50:00,50.76,50.86,50.73,50.77,13811.0,50.5326,50.6322,50.5027,50.5426,13811.0
2024-06-12 09:55:00,50.78,50.86,50.73,50.83,32816.0,50.5525,50.6322,50.5027,50.6023,32816.0
2024-06-12 10:00:00,50.84,50.92,50.83,50.89,15866.0,50.6123,50.6919,50.6023,50.662,15866.0
2024-06-12 10:05:00,50.89,50.89,50.65,50.66,115347.0,50.662,50.662,50.4231,50.4331,115347.0
2024-06-12 10:10:00,50.66,50.77,50.65,50.77,26370.0,50.4331,50.5426,50.4231,50.5426,26370.0
2024-06-12 10:15:00,50.76,50.77,50.63,50.66,22106.0,50.5326,50.5426,50.4032,50.4331,22106.0
2024-06-12 10:20:00,50.66,50.74,50.63,50.7,18701.0,50.4331,50.5127,50.4032,50.4729,18701.0
2024-06-12 10:25:00,50.72,50.76,50.71,50.72,10430.0,50.4928,50.5326,50.4828,50.4928,10430.0
2024-06-12 10:30:00,50.71,50.74,50.67,50.7,8743.0,50.4828,50.5127,50.443,50.4729,8743.0
2024-06-12 10:35:00,50.68,50.74,50.67,50.74,11318.0,50.453,50.5127,50.443,50.5127,11318.0
2024-06-12 10:40:00,50.74,50.77,50.71,50.72,12857.0,50.5127,50.5426,50.4828,50.4928,12857.0
2024-06-12 10:45:00,50.73,50.75,50.73,50.73,13932.0,50.5027,50.5227,50.5027,50.5027,13932.0
2024-06-12 10:50:00,50.73,50.82,50.7,50.79,83287.0,50.5027,50.5923,50.4729,50.5625,83287.0
2024-06-12 10:55:00,50.78,50.92,50.77,50.92,41867.0,50.5525,50.6919,50.5426,50.6919,41867.0
2024-06-12 11:00:00,50.93,50.94,50.83,50.84,18209.0,50.7019,50.7118,50.6023,50.6123,18209.0
2024-06-12 11:05:00,50.84,50.84,50.8,50.8,10962.0,50.6123,50.6123,50.5724,50.5724,10962.0
2024-06-12 11:10:00,50.8,50.81,50.77,50.81,11544.0,50.5724,50.5824,50.5426,50.5824,11544.0
2024-06-12 11:15:00,50.8,50.81,50.77,50.79,15629.0,50.5724,50.5824,50.5426,50.5625,15629.0
2024-06-12 11:20:00,50.79,50.86,50.78,50.84,34718.0,50.5625,50.6322,50.5525,50.6123,34718.0
2024-06-12 11:25:00,50.85,50.86,50.82,50.85,12166.0,50.6222,50.6322,50.5923,50.6222,12166.0
2024-06-12 11:30:00,50.86,50.86,50.8,50.82,35534.0,50.6322,50.6322,50.5724,50.5923,35534.0
2024-06-12 11:35:00,50.82,50.88,50.81,50.88,15223.0,50.5923,50.6521,50.5824,50.6521,15223.0
2024-06-12 11:40:00,50.88,50.88,50.82,50.82,12050.0,50.6521,50.6521,50.5923,50.5923,12050.0
2024-06-12 11:45:00,50.81,50.84,50.74,50.74,8549.0,50.5824,50.6123,50.5127,50.5127,8549.0
2024-06-12 11:50:00,50.75,50.79,50.74,50.74,7315.0,50.5227,50.5625,50.5127,50.5127,7315.0
2024-06-12 11:55:00,50.75,50.78,50.74,50.77,4607.0,50.5227,50.5525,50.5127,50.5426,4607.0
2024-06-12 12:00:00,50.77,50.78,50.73,50.73,12442.0,50.5426,50.5525,50.5027,50.5027,12442.0
2024-06-12 12:05:00,50.73,50.78,50.72,50.76,28862.0,50.5027,50.5525,50.4928,50.5326,28862.0
2024-06-12 12:10:00,50.75,50.85,50.75,50.83,9050.0,50.5227,50.6222,50.5227,50.6023,9050.0
2024-06-12 12:15:00,50.84,50.86,50.82,50.86,9985.0,50.6123,50.6322,50.5923,50.6322,9985.0
2024-06-12 12:20:00,50.85,50.88,50.84,50.85,5233.0,50.6222,50.6521,50.6123,50.6222,5233.0
2024-06-12 12:25:00,50.84,50.86,50.81,50.83,6405.0,50.6123,50.6322,50.5824,50.6023,6405.0
2024-06-12 12:30:00,50.84,50.9,50.82,50.87,22833.0,50.6123,50.672,50.5923,50.6421,22833.0
2024-06-12 12:35:00,50.87,50.95,50.86,50.93,23159.0,50.6421,50.7218,50.6322,50.7019,23159.0
2024-06-12 12:40:00,50.92,50.94,50.91,50.93,4320.0,50.6919,50.7118,50.6819,50.7019,4320.0
2024-06-12 12:45:00,50.92,50.97,50.91,50.93,10587.0,50.6919,50.7417,50.6819,50.7019,10587.0
2024-06-12 12:50:00,50.91,50.93,50.89,50.91,8923.0,50.6819,50.7019,50.662,50.6819,8923.0
2024-06-12 12:55:00,50.91,50.91,50.87,50.89,4776.0,50.6819,50.6819,50.6421,50.662,4776.0
2024-06-12 13:00:00,50.89,50.89,50.86,50.86,3198.0,50.662,50.662,50.6322,50.6322,3198.0
2024-06-12 13:05:00,50.87,50.91,50.87,50.89,7831.0,50.6421,50.6819,50.6421,50.662,7831.0
2024-06-12 13:10:00,50.89,50.92,50.88,50.91,6548.0,50.662,50.6919,50.6521,50.6819,6548.0
2024-06-12 13:15:00,50.9,50.91,50.89,50.91,5802.0,50.672,50.6819,50.662,50.6819,5802.0
2024-06-12 13:20:00,50.91,50.91,50.84,50.84,3112.0,50.6819,50.6819,50.6123,50.6123,3112.0
2024-06-12 13:25:00,50.87,50.9,50.87,50.9,7968.0,50.6421,50.672,50.6421,50.672,7968.0
2024-06-12 13:30:00,50.9,50.92,50.85,50.91,8494.0,50.672,50.6919,50.6222,50.6819,8494.0
2024-06-12 13:35:00,50.93,50.94,50.91,50.93,2702.0,50.7019,50.7118,50.6819,50.7019,2702.0
2024-06-12 13:40:00,50.93,50.94,50.89,50.89,12657.0,50.7019,50.7118,50.662,50.662,12657.0
2024-06-12 13:45:00,50.87,50.93,50.87,50.92,5976.0,50.6421,50.7019,50.6421,50.6919,5976.0
2024-06-12 13:50:00,50.93,50.94,50.92,50.94,19316.0,50.7019,50.7118,50.6919,50.7118,19316.0
2024-06-12 13:55:00,50.94,51.0,50.93,50.99,47086.0,50.7118,50.7715,50.7019,50.7616,47086.0
2024-06-12 14:00:00,50.98,50.99,50.83,50.99,10437.0,50.7516,50.7616,50.6023,50.7616,10437.0
2024-06-12 14:05:00,50.99,51.0,50.97,50.99,14329.0,50.7616,50.7715,50.7417,50.7616,14329.0
2024-06-12 14:10:00,50.99,50.99,50.85,50.91,28454.0,50.7616,50.7616,50.6222,50.6819,28454.0
2024-06-12 14:15:00,50.91,51.0,50.91,50.97,8019.0,50.6819,50.7715,50.6819,50.7417,8019.0
2024-06-12 14:20:00,50.96,50.98,50.94,50.97,5469.0,50.7317,50.7516,50.7118,50.7417,5469.0
2024-06-12 14:25:00,50.98,50.99,50.93,50.99,10614.0,50.7516,50.7616,50.7019,50.7616,10614.0
2024-06-12 14:30:00,50.98,51.0,50.91,50.93,17120.0,50.7516,50.7715,50.6819,50.7019,17120.0
2024-06-12 14:35:00,50.93,51.0,50.86,51.0,33502.0,50.7019,50.7715,50.6322,50.7715,33502.0
2024-06-12 14:40:00,50.97,50.98,50.9,50.94,15653.0,50.7417,50.7516,50.672,50.7118,15653.0
2024-06-12 14:45:00,50.92,50.97,50.9,50.96,11077.0,50.6919,50.7417,50.672,50.7317,11077.0
2024-06-12 14:50:00,50.97,50.98,50.92,50.96,12440.0,50.7417,50.7516,50.6919,50.7317,12440.0
2024-06-12 14:55:00,50.97,51.0,50.97,50.98,15693.0,50.7417,50.7715,50.7417,50.7516,15693.0
2024-06-12 15:00:00,50.97,51.0,50.92,50.97,19011.0,50.7417,50.7715,50.6919,50.7417,19011.0
2024-06-12 15:05:00,50.97,50.99,50.93,50.97,13221.0,50.7417,50.7616,50.7019,50.7417,13221.0
2024-06-12 15:10:00,50.96,50.99,50.95,50.98,10597.0,50.7317,50.7616,50.7218,50.7516,10597.0
2024-06-12 15:15:00,50.98,50.99,50.96,50.97,14584.0,50.7516,50.7616,50.7317,50.7417,14584.0
2024-06-12 15:20:00,50.98,50.99,50.87,50.87,17169.0,50.7516,50.7616,50.6421,50.6421,17169.0
2024-06-12 15:25:00,50.88,50.89,50.82,50.84,17879.0,50.6521,50.662,50.5923,50.6123,17879.0
2024-06-12 15:30:00,50.83,50.88,50.81,50.84,43906.0,50.6023,50.6521,50.5824,50.6123,43906.0
2024-06-12 15:35:00,50.83,50.89,50.79,50.84,30796.0,50.6023,50.662,50.5625,50.6123,30796.0
2024-06-12 15:40:00,50.84,50.89,50.83,50.84,71807.0,50.6123,50.662,50.6023,50.6123,71807.0
2024-06-12 15:45:00,50.84,50.85,50.81,50.81,49153.0,50.6123,50.6222,50.5824,50.5824,49153.0
2024-06-12 15:50:00,50.81,50.88,50.77,50.86,63737.0,50.5824,50.6521,50.5426,50.6322,63737.0
2024-06-12 15:55:00,50.86,50.87,50.76,50.78,102906.0,50.6322,50.6421,50.5326,50.5525,102906.0
2024-06-13 09:30:00,50.58,51.05,50.58,50.9,97147.0,50.3534,50.8213,50.3534,50.672,97147.0
2024-06-13 09:35:00,50.91,50.95,50.71,50.76,93351.0,50.6819,50.7218,50.4828,50.5326,93351.0
2024-06-13 09:40:00,50.75,50.82,50.72,50.75,144445.0,50.5227,50.5923,50.4928,50.5227,144445.0
2024-06-13 09:45:00,50.75,51.09,50.71,50.95,153199.0,50.5227,50.8611,50.4828,50.7218,153199.0
2024-06-13 09:50:00,50.95,50.95,50.76,50.78,57924.0,50.7218,50.7218,50.5326,50.5525,57924.0
2024-06-13 09:55:00,50.78,50.78,50.66,50.71,74821.0,50.5525,50.5525,50.4331,50.4828,74821.0
2024-06-13 10:00:00,50.71,50.82,50.68,50.79,59454.0,50.4828,50.5923,50.453,50.5625,59454.0
2024-06-13 10:05:00,50.78,50.78,50.56,50.59,89476.0,50.5525,50.5525,50.3335,50.3634,89476.0
2024-06-13 10:10:00,50.58,50.63,50.5,50.57,47603.0,50.3534,50.4032,50.2738,50.3435,47603.0
2024-06-13 10:15:00,50.57,50.62,50.54,50.57,128748.0,50.3435,50.3932,50.3136,50.3435,128748.0
2024-06-13 10:20:00,50.58,50.61,50.54,50.58,22733.0,50.3534,50.3833,50.3136,50.3534,22733.0
2024-06-13 10:25:00,50.59,50.6,50.55,50.59,15413.0,50.3634,50.3733,50.3236,50.3634,15413.0
2024-06-13 10:30:00,50.58,50.67,50.58,50.64,31515.0,50.3534,50.443,50.3534,50.4132,31515.0
2024-06-13 10:35:00,50.65,50.68,50.64,50.65,28672.0,50.4231,50.453,50.4132,50.4231,28672.0
2024-06-13 10:40:00,50.66,50.67,50.63,50.64,33520.0,50.4331,50.443,50.4032,50.4132,33520.0
2024-06-13 10:45:00,50.65,50.68,50.63,50.65,21360.0,50.4231,50.453,50.4032,50.4231,21360.0
2024-06-13 10:50:00,50.64,50.69,50.56,50.65,21411.0,50.4132,50.4629,50.3335,50.4231,21411.0
2024-06-13 10:55:00,50.65,50.68,50.61,50.61,14287.0,50.4231,50.453,50.3833,50.3833,14287.0
2024-06-13 11:00:00,50.61,50.64,50.59,50.64,12366.0,50.3833,50.4132,50.3634,50.4132,12366.0
2024-06-13 11:05:00,50.62,50.62,50.57,50.59,25335.0,50.3932,50.3932,50.3435,50.3634,25335.0
2024-06-13 11:10:00,50.58,50.6,50.55,50.57,73076.0,50.3534,50.3733,50.3236,50.3435,73076.0
2024-06-13 11:15:00,50.57,50.61,50.52,50.52,23157.0,50.3435,50.3833,50.2937,50.2937,23157.0
2024-06-13 11:20:00,50.53,50.65,50.51,50.64,26724.0,50.3036,50.4231,50.2837,50.4132,26724.0
2024-06-13 11:25:00,50.64,50.73,50.64,50.72,15094.0,50.4132,50.5027,50.4132,50.4928,15094.0
2024-06-13 11:30:00,50.71,50.77,50.7,50.72,16824.0,50.4828,50.5426,50.4729,50.4928,16824.0
2024-06-13 11:35:00,50.72,50.75,50.69,50.74,16545.0,50.4928,50.5227,50.4629,50.5127,16545.0
2024-06-13 11:40:00,50.75,50.75,50.7,50.75,16594.0,50.5227,50.5227,50.4729,50.5227,16594.0
2024-06-13 11:45:00,50.75,50.76,50.7,50.72,10306.0,50.5227,50.5326,50.4729,50.4928,10306.0
2024-06-13 11:50:00,50.72,50.77,50.71,50.76,6019.0,50.4928,50.5426,50.4828,50.5326,6019.0
2024-06-13 11:55:00,50.77,50.77,50.7,50.7,13239.0,50.5426,50.5426,50.4729,50.4729,13239.0
2024-06-13 12:00:00,50.71,50.73,50.68,50.7,47028.0,50.4828,50.5027,50.453,50.4729,47028.0
2024-06-13 12:05:00,50.7,50.74,50.68,50.7,31202.0,50.4729,50.5127,50.453,50.4729,31202.0
2024-06-13 12:10:00,50.7,50.79,50.7,50.78,20658.0,50.4729,50.5625,50.4729,50.5525,20658.0
2024-06-13 12:15:00,50.76,50.78,50.7,50.7,19767.0,50.5326,50.5525,50.4729,50.4729,19767.0
2024-06-13 12:20:00,50.7,50.74,50.7,50.7,17801.0,50.4729,50.5127,50.4729,50.4729,17801.0
2024-06-13 12:25:00,50.7,50.72,50.68,50.7,36091.0,50.4729,50.4928,50.453,50.4729,36091.0
2024-06-13 12:30:00,50.71,50.74,50.68,50.73,41302.0,50.4828,50.5127,50.453,50.5027,41302.0
2024-06-13 12:35:00,50.73,50.73,50.68,50.7,20097.0,50.5027,50.5027,50.453,50.4729,20097.0
2024-06-13 12:40:00,50.69,50.7,50.64,50.64,9737.0,50.4629,50.4729,50.4132,50.4132,9737.0
2024-06-13 12:45:00,50.65,50.65,50.58,50.6,26418.0,50.4231,50.4231,50.3534,50.3733,26418.0
2024-06-13 12:50:00,50.6,50.7,50.59,50.7,18835.0,50.3733,50.4729,50.3634,50.4729,18835.0
2024-06-13 12:55:00,50.69,50.75,50.69,50.71,19003.0,50.4629,50.5227,50.4629,50.4828,19003.0
2024-06-13 13:00:00,50.7,50.74,50.69,50.71,28357.0,50.4729,50.5127,50.4629,50.4828,28357.0
2024-06-13 13:05:00,50.71,50.72,50.67,50.68,10001.0,50.4828,50.4928,50.443,50.453,10001.0
2024-06-13 13:10:00,50.68,50.7,50.66,50.68,21830.0,50.453,50.4729,50.4331,50.453,21830.0
2024-06-13 13:15:00,50.68,50.68,50.61,50.61,13171.0,50.453,50.453,50.3833,50.3833,13171.0
2024-06-13 13:20:00,50.61,50.62,50.56,50.57,14131.0,50.3833,50.3932,50.3335,50.3435,14131.0
2024-06-13 13:25:00,50.58,50.59,50.48,50.48,24664.0,50.3534,50.3634,50.2539,50.2539,24664.0
2024-06-13 13:30:00,50.48,50.5,50.35,50.35,21178.0,50.2539,50.2738,50.1245,50.1245,21178.0
2024-06-13 13:35:00,50.36,50.37,50.33,50.37,8505.0,50.1344,50.1444,50.1045,50.1444,8505.0
2024-06-13 13:40:00,50.35,50.39,50.31,50.34,13580.0,50.1245,50.1643,50.0846,50.1145,13580.0
2024-06-13 13:45:00,50.33,50.34,50.31,50.33,10614.0,50.1045,50.1145,50.0846,50.1045,10614.0
2024-06-13 13:50:00,50.33,50.37,50.32,50.37,13477.0,50.1045,50.1444,50.0946,50.1444,13477.0
2024-06-13 13:55:00,50.36,50.41,50.33,50.41,9588.0,50.1344,50.1842,50.1045,50.1842,9588.0
2024-06-13 14:00:00,50.4,50.47,50.39,50.45,19104.0,50.1742,50.2439,50.1643,50.224,19104.0
2024-06-13 14:05:00,50.45,50.52,50.45,50.49,13389.0,50.224,50.2937,50.224,50.2638,13389.0
2024-06-13 14:10:00,50.49,50.53,50.47,50.48,9133.0,50.2638,50.3036,50.2439,50.2539,9133.0
2024-06-13 14:15:00,50.48,50.48,50.45,50.45,6021.0,50.2539,50.2539,50.224,50.224,6021.0
2024-06-13 14:20:00,50.45,50.48,50.45,50.47,10807.0,50.224,50.2539,50.224,50.2439,10807.0
2024-06-13 14:25:00,50.46,50.49,50.45,50.49,14944.0,50.234,50.2638,50.224,50.2638,14944.0
2024-06-13 14:30:00,50.5,50.52,50.49,50.51,8870.0,50.2738,50.2937,50.2638,50.2837,8870.0
2024-06-13 14:35:00,50.51,50.52,50.49,50.51,9636.0,50.2837,50.2937,50.2638,50.2837,9636.0
2024-06-13 14:40:00,50.51,50.58,50.51,50.57,8311.0,50.2837,50.3534,50.2837,50.3435,8311.0
2024-06-13 14:45:00,50.57,50.57,50.5,50.53,14548.0,50.3435,50.3435,50.2738,50.3036,14548.0
2024-06-13 14:50:00,50.54,50.6,50.54,50.6,9922.0,50.3136,50.3733,50.3136,50.3733,9922.0
2024-06-13 14:55:00,50.6,50.6,50.54,50.59,8274.0,50.3733,50.3733,50.3136,50.3634,8274.0
2024-06-13 15:00:00,50.59,50.62,50.57,50.61,12014.0,50.3634,50.3932,50.3435,50.3833,12014.0
2024-06-13 15:05:00,50.62,50.62,50.58,50.59,11147.0,50.3932,50.3932,50.3534,50.3634,11147.0
2024-06-13 15:10:00,50.6,50.61,50.59,50.6,12991.0,50.3733,50.3833,50.3634,50.3733,12991.0
2024-06-13 15:15:00,50.6,50.61,50.57,50.61,18521.0,50.3733,50.3833,50.3435,50.3833,18521.0
2024-06-13 15:20:00,50.6,50.61,50.58,50.6,11780.0,50.3733,50.3833,50.3534,50.3733,11780.0
2024-06-13 15:25:00,50.59,50.61,50.57,50.59,15359.0,50.3634,50.3833,50.3435,50.3634,15359.0
2024-06-13 15:30:00,50.59,50.61,50.57,50.61,13696.0,50.3634,50.3833,50.3435,50.3833,13696.0
2024-06-13 15:35:00,50.6,50.63,50.59,50.62,23456.0,50.3733,50.4032,50.3634,50.3932,23456.0
2024-06-13 15:40:00,50.62,50.68,50.6,50.67,42716.0,50.3932,50.453,50.3733,50.443,42716.0
2024-06-13 15:45:00,50.67,50.67,50.61,50.61,22581.0,50.443,50.443,50.3833,50.3833,22581.0
2024-06-13 15:50:00,50.61,50.69,50.6,50.69,71508.0,50.3833,50.4629,50.3733,50.4629,71508.0
2024-06-13 15:55:00,50.69,50.74,50.65,50.67,160454.0,50.4629,50.5127,50.4231,50.443,160454.0
2024-06-14 09:30:00,50.16,50.17,49.75,49.88,85801.0,49.9353,49.9453,49.5271,49.6566,85801.0
2024-06-14 09:35:00,49.92,50.08,49.92,50.08,13664.0,49.6964,49.8557,49.6964,49.8557,13664.0
2024-06-14 09:40:00,50.1,50.13,50.0,50.07,52999.0,49.8756,49.9054,49.776,49.8457,52999.0
2024-06-14 09:45:00,50.05,50.08,49.99,50.03,57937.0,49.8258,49.8557,49.7661,49.8059,57937.0
2024-06-14 09:50:00,50.01,50.1,49.99,50.07,52739.0,49.786,49.8756,49.7661,49.8457,52739.0
2024-06-14 09:55:00,50.05,50.14,50.05,50.06,21802.0,49.8258,49.9154,49.8258,49.8358,21802.0
2024-06-14 10:00:00,50.06,50.08,49.98,49.98,79268.0,49.8358,49.8557,49.7561,49.7561,79268.0
2024-06-14 10:05:00,49.97,50.09,49.97,50.07,38291.0,49.7462,49.8656,49.7462,49.8457,38291.0
2024-06-14 10:10:00,50.07,50.1,50.05,50.07,32131.0,49.8457,49.8756,49.8258,49.8457,32131.0
2024-06-14 10:15:00,50.06,50.11,50.04,50.05,81238.0,49.8358,49.8855,49.8158,49.8258,81238.0
2024-06-14 10:20:00,50.05,50.3,50.05,50.3,101848.0,49.8258,50.0747,49.8258,50.0747,101848.0
2024-06-14 10:25:00,50.3,50.34,50.23,50.28,18350.0,50.0747,50.1145,50.005,50.0548,18350.0
2024-06-14 10:30:00,50.3,50.3,50.17,50.18,23950.0,50.0747,50.0747,49.9453,49.9552,23950.0
2024-06-14 10:35:00,50.18,50.22,50.14,50.21,14012.0,49.9552,49.995,49.9154,49.9851,14012.0
2024-06-14 10:40:00,50.21,50.27,50.17,50.22,17577.0,49.9851,50.0448,49.9453,49.995,17577.0
2024-06-14 10:45:00,50.23,50.33,50.22,50.3,26445.0,50.005,50.1045,49.995,50.0747,26445.0
2024-06-14 10:50:00,50.3,50.37,50.3,50.33,17922.0,50.0747,50.1444,50.0747,50.1045,17922.0
2024-06-14 10:55:00,50.34,50.39,50.32,50.35,16022.0,50.1145,50.1643,50.0946,50.1245,16022.0
2024-06-14 11:00:00,50.35,50.37,50.32,50.34,12325.0,50.1245,50.1444,50.0946,50.1145,12325.0
2024-06-14 11:05:00,50.34,50.38,50.32,50.36,25319.0,50.1145,50.1543,50.0946,50.1344,25319.0
2024-06-14 11:10:00,50.36,50.43,50.36,50.4,7520.0,50.1344,50.2041,50.1344,50.1742,7520.0
2024-06-14 11:15:00,50.4,50.4,50.36,50.37,7203.0,50.1742,50.1742,50.1344,50.1444,7203.0
2024-06-14 11:20:00,50.37,50.41,50.36,50.38,8931.0,50.1444,50.1842,50.1344,50.1543,8931.0
2024-06-14 11:25:00,50.38,50.43,50.38,50.41,9666.0,50.1543,50.2041,50.1543,50.1842,9666.0
2024-06-14 11:30:00,50.41,50.44,50.37,50.39,11984.0,50.1842,50.214,50.1444,50.1643,11984.0
2024-06-14 11:35:00,50.38,50.41,50.35,50.35,6285.0,50.1543,50.1842,50.1245,50.1245,6285.0
2024-06-14 11:40:00,50.35,50.35,50.32,50.35,8425.0,50.1245,50.1245,50.0946,50.1245,8425.0
2024-06-14 11:45:00,50.36,50.37,50.33,50.35,8856.0,50.1344,50.1444,50.1045,50.1245,8856.0
2024-06-14 11:50:00,50.36,50.42,50.35,50.39,76179.0,50.1344,50.1941,50.1245,50.1643,76179.0
2024-06-14 11:55:00,50.39,50.39,50.32,50.32,4305.0,50.1643,50.1643,50.0946,50.0946,4305.0
2024-06-14 12:00:00,50.32,50.33,50.24,50.24,8699.0,50.0946,50.1045,50.0149,50.0149,8699.0
2024-06-14 12:05:00,50.24,50.26,50.21,50.23,7162.0,50.0149,50.0349,49.9851,50.005,7162.0
2024-06-14 12:10:00,50.23,50.26,50.22,50.25,6121.0,50.005,50.0349,49.995,50.0249,6121.0
2024-06-14 12:15:00,50.25,50.26,50.21,50.21,13173.0,50.0249,50.0349,49.9851,49.9851,13173.0
2024-06-14 12:20:00,50.22,50.27,50.22,50.25,7878.0,49.995,50.0448,49.995,50.0249,7878.0
2024-06-14 12:25:00,50.24,50.24,50.15,50.19,28495.0,50.0149,50.0149,49.9253,49.9652,28495.0
2024-06-14 12:30:00,50.19,50.21,50.16,50.2,9709.0,49.9652,49.9851,49.9353,49.9751,9709.0
2024-06-14 12:35:00,50.2,50.22,50.19,50.22,4525.0,49.9751,49.995,49.9652,49.995,4525.0
2024-06-14 12:40:00,50.24,50.25,50.21,50.22,4246.0,50.0149,50.0249,49.9851,49.995,4246.0
2024-06-14 12:45:00,50.21,50.22,50.19,50.19,3363.0,49.9851,49.995,49.9652,49.9652,3363.0
2024-06-14 12:50:00,50.19,50.22,50.19,50.19,4484.0,49.9652,49.995,49.9652,49.9652,4484.0
2024-06-14 12:55:00,50.19,50.22,50.19,50.2,2500.0,49.9652,49.995,49.9652,49.9751,2500.0
2024-06-14 13:00:00,50.21,50.22,50.19,50.22,5037.0,49.9851,49.995,49.9652,49.995,5037.0
2024-06-14 13:05:00,50.22,50.23,50.19,50.2,11416.0,49.995,50.005,49.9652,49.9751,11416.0
2024-06-14 13:10:00,50.2,50.25,50.19,50.23,6446.0,49.9751,50.0249,49.9652,50.005,6446.0
2024-06-14 13:15:00,50.23,50.24,50.22,50.23,8454.0,50.005,50.0149,49.995,50.005,8454.0
2024-06-14 13:20:00,50.23,50.23,50.13,50.16,33397.0,50.005,50.005,49.9054,49.9353,33397.0
2024-06-14 13:25:00,50.16,50.2,50.15,50.2,7430.0,49.9353,49.9751,49.9253,49.9751,7430.0
2024-06-14 13:30:00,50.2,50.24,50.18,50.21,5574.0,49.9751,50.0149,49.9552,49.9851,5574.0
2024-06-14 13:35:00,50.21,50.24,50.2,50.24,6270.0,49.9851,50.0149,49.9751,50.0149,6270.0
2024-06-14 13:40:00,50.22,50.22,50.16,50.16,7882.0,49.995,49.995,49.9353,49.9353,7882.0
2024-06-14 13:45:00,50.17,50.2,50.15,50.16,38212.0,49.9453,49.9751,49.9253,49.9353,38212.0
2024-06-14 13:50:00,50.16,50.18,50.14,50.17,8958.0,49.9353,49.9552,49.9154,49.9453,8958.0
2024-06-14 13:55:00,50.16,50.17,50.11,50.14,7834.0,49.9353,49.9453,49.8855,49.9154,7834.0
2024-06-14 14:00:00,50.14,50.16,50.12,50.16,19001.0,49.9154,49.9353,49.8955,49.9353,19001.0
2024-06-14 14:05:00,50.18,50.18,50.13,50.14,17772.0,49.9552,49.9552,49.9054,49.9154,17772.0
2024-06-14 14:10:00,50.15,50.17,50.13,50.13,5576.0,49.9253,49.9453,49.9054,49.9054,5576.0
2024-06-14 14:15:00,50.14,50.16,50.12,50.15,11774.0,49.9154,49.9353,49.8955,49.9253,11774.0
2024-06-14 14:20:00,50.15,50.21,50.15,50.19,6509.0,49.9253,49.9851,49.9253,49.9652,6509.0
2024-06-14 14:25:00,50.2,50.2,50.17,50.18,7909.0,49.9751,49.9751,49.9453,49.9552,7909.0
2024-06-14 14:30:00,50.18,50.22,50.17,50.2,5731.0,49.9552,49.995,49.9453,49.9751,5731.0
2024-06-14 14:35:00,50.2,50.21,50.18,50.19,6781.0,49.9751,49.9851,49.9552,49.9652,6781.0
2024-06-14 14:40:00,50.19,50.21,50.16,50.21,7692.0,49.9652,49.9851,49.9353,49.9851,7692.0
2024-06-14 14:45:00,50.21,50.23,50.19,50.2,12940.0,49.9851,50.005,49.9652,49.9751,12940.0
2024-06-14 14:50:00,50.2,50.25,50.2,50.23,6554.0,49.9751,50.0249,49.9751,50.005,6554.0
2024-06-14 14:55:00,50.23,50.23,50.21,50.22,6285.0,50.005,50.005,49.9851,49.995,6285.0
2024-06-14 15:00:00,50.22,50.23,50.19,50.22,9014.0,49.995,50.005,49.9652,49.995,9014.0
2024-06-14 15:05:00,50.22,50.24,50.21,50.22,8563.0,49.995,50.0149,49.9851,49.995,8563.0
2024-06-14 15:10:00,50.23,50.29,50.23,50.26,14013.0,50.005,50.0647,50.005,50.0349,14013.0
2024-06-14 15:15:00,50.26,50.28,50.23,50.27,17960.0,50.0349,50.0548,50.005,50.0448,17960.0
2024-06-14 15:20:00,50.27,50.28,50.25,50.26,23964.0,50.0448,50.0548,50.0249,50.0349,23964.0
2024-06-14 15:25:00,50.26,50.29,50.25,50.29,10736.0,50.0349,50.0647,50.0249,50.0647,10736.0
2024-06-14 15:30:00,50.29,50.29,50.21,50.23,16239.0,50.0647,50.0647,49.9851,50.005,16239.0
2024-06-14 15:35:00,50.22,50.25,50.21,50.23,11942.0,49.995,50.0249,49.9851,50.005,11942.0
2024-06-14 15:40:00,50.24,50.25,50.2,50.22,24899.0,50.0149,50.0249,49.9751,49.995,24899.0
2024-06-14 15:45:00,50.23,50.26,50.19,50.21,25365.0,50.005,50.0349,49.9652,49.9851,25365.0
2024-06-14 15:50:00,50.22,50.24,50.18,50.21,50836.0,49.995,50.0149,49.9552,49.9851,50836.0
2024-06-14 15:55:00,50.21,50.28,50.2,50.25,80472.0,49.9851,50.0548,49.9751,50.0249,80472.0
2024-06-17 09:30:00,50.44,50.66,50.2,50.56,41292.0,50.214,50.4331,49.9751,50.3335,41292.0
2024-06-17 09:35:00,50.6,50.74,50.3,50.39,37879.0,50.3733,50.5127,50.0747,50.1643,37879.0
2024-06-17 09:40:00,50.37,50.48,50.32,50.45,9235.0,50.1444,50.2539,50.0946,50.224,9235.0
2024-06-17 09:45:00,50.45,50.47,50.34,50.34,7829.0,50.224,50.2439,50.1145,50.1145,7829.0
2024-06-17 09:50:00,50.34,50.39,50.34,50.37,8904.0,50.1145,50.1643,50.1145,50.1444,8904.0
2024-06-17 09:55:00,50.39,50.41,50.36,50.39,7744.0,50.1643,50.1842,50.1344,50.1643,7744.0
2024-06-17 10:00:00,50.39,50.39,50.13,50.15,24342.0,50.1643,50.1643,49.9054,49.9253,24342.0
2024-06-17 10:05:00,50.13,50.16,50.04,50.12,42569.0,49.9054,49.9353,49.8158,49.8955,42569.0
2024-06-17 10:10:00,50.12,50.15,50.02,50.1,22610.0,49.8955,49.9253,49.7959,49.8756,22610.0
2024-06-17 10:15:00,50.09,50.1,50.05,50.06,11766.0,49.8656,49.8756,49.8258,49.8358,11766.0
2024-06-17 10:20:00,50.04,50.06,50.02,50.04,8410.0,49.8158,49.8358,49.7959,49.8158,8410.0
2024-06-17 10:25:00,50.04,50.06,49.95,50.04,32714.0,49.8158,49.8358,49.7262,49.8158,32714.0
2024-06-17 10:30:00,50.04,50.15,50.03,50.13,5038.0,49.8158,49.9253,49.8059,49.9054,5038.0
2024-06-17 10:35:00,50.12,50.13,50.0,50.01,6495.0,49.8955,49.9054,49.776,49.786,6495.0
2024-06-17 10:40:00,50.0,50.0,49.95,49.96,8354.0,49.776,49.776,49.7262,49.7362,8354.0
2024-06-17 10:45:00,49.96,49.99,49.95,49.98,4610.0,49.7362,49.7661,49.7262,49.7561,4610.0
2024-06-17 10:50:00,49.98,49.99,49.91,49.92,8998.0,49.7561,49.7661,49.6864,49.6964,8998.0
2024-06-17 10:55:00,49.93,49.95,49.89,49.91,25709.0,49.7063,49.7262,49.6665,49.6864,25709.0
2024-06-17 11:00:00,49.91,49.92,49.88,49.88,10643.0,49.6864,49.6964,49.6566,49.6566,10643.0
2024-06-17 11:05:00,49.88,49.9,49.82,49.84,22213.0,49.6566,49.6765,49.5968,49.6167,22213.0
2024-06-17 11:10:00,49.86,49.92,49.82,49.82,17917.0,49.6366,49.6964,49.5968,49.5968,17917.0
2024-06-17 11:15:00,49.82,49.83,49.78,49.8,26597.0,49.5968,49.6068,49.557,49.5769,26597.0
2024-06-17 11:20:00,49.78,49.82,49.75,49.82,19673.0,49.557,49.5968,49.5271,49.5968,19673.0
2024-06-17 11:25:00,49.8,49.81,49.74,49.77,15042.0,49.5769,49.5869,49.5172,49.547,15042.0
2024-06-17 11:30:00,49.77,49.82,49.73,49.73,13976.0,49.547,49.5968,49.5072,49.5072,13976.0
2024-06-17 11:35:00,49.74,49.75,49.66,49.75,34229.0,49.5172,49.5271,49.4375,49.5271,34229.0
2024-06-17 11:40:00,49.75,49.78,49.75,49.75,6891.0,49.5271,49.557,49.5271,49.5271,6891.0
2024-06-17 11:45:00,49.75,49.75,49.72,49.73,3293.0,49.5271,49.5271,49.4973,49.5072,3293.0
2024-06-17 11:50:00,49.73,49.81,49.72,49.78,6182.0,49.5072,49.5869,49.4973,49.557,6182.0
2024-06-17 11:55:00,49.78,49.81,49.77,49.79,4290.0,49.557,49.5869,49.547,49.567,4290.0
2024-06-17 12:00:00,49.79,49.82,49.76,49.79,10019.0,49.567,49.5968,49.5371,49.567,10019.0
2024-06-17 12:05:00,49.78,49.8,49.77,49.79,3885.0,49.557,49.5769,49.547,49.567,3885.0
2024-06-17 12:10:00,49.79,49.81,49.78,49.79,3114.0,49.567,49.5869,49.557,49.567,3114.0
2024-06-17 12:15:00,49.79,49.83,49.78,49.8,6467.0,49.567,49.6068,49.557,49.5769,6467.0
2024-06-17 12:20:00,49.82,49.86,49.8,49.86,5726.0,49.5968,49.6366,49.5769,49.6366,5726.0
2024-06-17 12:25:00,49.84,49.87,49.83,49.85,3724.0,49.6167,49.6466,49.6068,49.6267,3724.0
2024-06-17 12:30:00,49.86,49.86,49.78,49.78,10705.0,49.6366,49.6366,49.557,49.557,10705.0
2024-06-17 12:35:00,49.8,49.81,49.77,49.79,2523.0,49.5769,49.5869,49.547,49.567,2523.0
2024-06-17 12:40:00,49.79,49.81,49.78,49.8,7097.0,49.567,49.5869,49.557,49.5769,7097.0
2024-06-17 12:45:00,49.81,49.84,49.81,49.82,3067.0,49.5869,49.6167,49.5869,49.5968,3067.0
2024-06-17 12:50:00,49.82,49.85,49.8,49.83,26114.0,49.5968,49.6267,49.5769,49.6068,26114.0
2024-06-17 12:55:00,49.84,49.89,49.84,49.89,9840.0,49.6167,49.6665,49.6167,49.6665,9840.0
2024-06-17 13:00:00,49.9,49.92,49.88,49.9,7034.0,49.6765,49.6964,49.6566,49.6765,7034.0
2024-06-17 13:05:00,49.91,49.95,49.91,49.93,6133.0,49.6864,49.7262,49.6864,49.7063,6133.0
2024-06-17 13:10:00,49.93,49.97,49.92,49.96,3768.0,49.7063,49.7462,49.6964,49.7362,3768.0
2024-06-17 13:15:00,49.97,50.1,49.95,50.1,19512.0,49.7462,49.8756,49.7262,49.8756,19512.0
2024-06-17 13:20:00,50.11,50.14,50.06,50.07,11346.0,49.8855,49.9154,49.8358,49.8457,11346.0
2024-06-17 13:25:00,50.08,50.08,50.01,50.01,13772.0,49.8557,49.8557,49.786,49.786,13772.0
2024-06-17 13:30:00,50.03,50.03,49.96,49.99,22750.0,49.8059,49.8059,49.7362,49.7661,22750.0
2024-06-17 13:35:00,50.0,50.07,49.99,50.05,6622.0,49.776,49.8457,49.7661,49.8258,6622.0
2024-06-17 13:40:00,50.07,50.1,50.05,50.1,1921.0,49.8457,49.8756,49.8258,49.8756,1921.0
2024-06-17 13:45:00,50.11,50.14,50.1,50.12,10184.0,49.8855,49.9154,49.8756,49.8955,10184.0
2024-06-17 13:50:00,50.15,50.27,50.12,50.24,9193.0,49.9253,50.0448,49.8955,50.0149,9193.0
2024-06-17 13:55:00,50.26,50.29,50.26,50.27,4871.0,50.0349,50.0647,50.0349,50.0448,4871.0
2024-06-17 14:00:00,50.27,50.29,50.25,50.28,6407.0,50.0448,50.0647,50.0249,50.0548,6407.0
2024-06-17 14:05:00,50.27,50.36,50.26,50.36,21969.0,50.0448,50.1344,50.0349,50.1344,21969.0
2024-06-17 14:10:00,50.36,50.37,50.24,50.24,5879.0,50.1344,50.1444,50.0149,50.0149,5879.0
2024-06-17 14:15:00,50.23,50.26,50.21,50.23,4258.0,50.005,50.0349,49.9851,50.005,4258.0
2024-06-17 14:20:00,50.24,50.26,50.22,50.22,3592.0,50.0149,50.0349,49.995,49.995,3592.0
2024-06-17 14:25:00,50.22,50.23,50.18,50.22,2801.0,49.995,50.005,49.9552,49.995,2801.0
2024-06-17 14:30:00,50.23,50.23,50.18,50.2,2533.0,50.005,50.005,49.9552,49.9751,2533.0
2024-06-17 14:35:00,50.2,50.22,50.19,50.21,5699.0,49.9751,49.995,49.9652,49.9851,5699.0
2024-06-17 14:40:00,50.2,50.2,50.15,50.17,6634.0,49.9751,49.9751,49.9253,49.9453,6634.0
2024-06-17 14:45:00,50.17,50.19,50.15,50.19,3555.0,49.9453,49.9652,49.9253,49.9652,3555.0
2024-06-17 14:50:00,50.2,50.2,50.16,50.18,5319.0,49.9751,49.9751,49.9353,49.9552,5319.0
2024-06-17 14:55:00,50.19,50.2,50.16,50.19,4138.0,49.9652,49.9751,49.9353,49.9652,4138.0
2024-06-17 15:00:00,50.18,50.21,50.17,50.18,9367.0,49.9552,49.9851,49.9453,49.9552,9367.0
2024-06-17 15:05:00,50.18,50.2,50.15,50.18,8122.0,49.9552,49.9751,49.9253,49.9552,8122.0
2024-06-17 15:10:00,50.16,50.21,50.15,50.17,11656.0,49.9353,49.9851,49.9253,49.9453,11656.0
2024-06-17 15:15:00,50.17,50.18,50.14,50.17,12575.0,49.9453,49.9552,49.9154,49.9453,12575.0
2024-06-17 15:20:00,50.18,50.21,50.16,50.19,21463.0,49.9552,49.9851,49.9353,49.9652,21463.0
2024-06-17 15:25:00,50.19,50.19,50.15,50.15,16173.0,49.9652,49.9652,49.9253,49.9253,16173.0
2024-06-17 15:30:00,50.15,50.16,50.11,50.15,16396.0,49.9253,49.9353,49.8855,49.9253,16396.0
2024-06-17 15:35:00,50.16,50.16,50.11,50.15,12836.0,49.9353,49.9353,49.8855,49.9253,12836.0
2024-06-17 15:40:00,50.15,50.2,50.13,50.18,20027.0,49.9253,49.9751,49.9054,49.9552,20027.0
2024-06-17 15:45:00,50.19,50.21,50.13,50.21,18966.0,49.9652,49.9851,49.9054,49.9851,18966.0
2024-06-17 15:50:00,50.21,50.25,50.12,50.21,38187.0,49.9851,50.0249,49.8955,49.9851,38187.0
2024-06-17 15:55:00,50.21,50.25,50.19,50.23,81409.0,49.9851,50.0249,49.9652,50.005,81409.0
2024-06-18 09:30:00,49.5,49.85,49.42,49.53,110144.0,49.2783,49.6267,49.1986,49.3081,110144.0
2024-06-18 09:35:00,49.51,49.97,49.45,49.97,76265.0,49.2882,49.7462,49.2285,49.7462,76265.0
2024-06-18 09:40:00,49.98,49.99,49.75,49.76,27369.0,49.7561,49.7661,49.5271,49.5371,27369.0
2024-06-18 09:45:00,49.74,49.83,49.65,49.8,91284.0,49.5172,49.6068,49.4276,49.5769,91284.0
2024-06-18 09:50:00,49.8,49.86,49.71,49.74,26736.0,49.5769,49.6366,49.4873,49.5172,26736.0
2024-06-18 09:55:00,49.74,49.82,49.72,49.79,13353.0,49.5172,49.5968,49.4973,49.567,13353.0
2024-06-18 10:00:00,49.79,49.91,49.74,49.91,15397.0,49.567,49.6864,49.5172,49.6864,15397.0
2024-06-18 10:05:00,49.94,49.97,49.75,49.77,25514.0,49.7163,49.7462,49.5271,49.547,25514.0
2024-06-18 10:10:00,49.76,49.83,49.74,49.8,20887.0,49.5371,49.6068,49.5172,49.5769,20887.0
2024-06-18 10:15:00,49.81,49.83,49.76,49.83,21960.0,49.5869,49.6068,49.5371,49.6068,21960.0
2024-06-18 10:20:00,49.82,49.83,49.78,49.83,17062.0,49.5968,49.6068,49.557,49.6068,17062.0
2024-06-18 10:25:00,49.86,49.89,49.84,49.89,15014.0,49.6366,49.6665,49.6167,49.6665,15014.0
2024-06-18 10:30:00,49.88,49.95,49.86,49.86,34579.0,49.6566,49.7262,49.6366,49.6366,34579.0
2024-06-18 10:35:00,49.86,49.96,49.85,49.91,18830.0,49.6366,49.7362,49.6267,49.6864,18830.0
2024-06-18 10:40:00,49.91,49.92,49.77,49.8,27923.0,49.6864,49.6964,49.547,49.5769,27923.0
2024-06-18 10:45:00,49.8,49.82,49.75,49.79,23850.0,49.5769,49.5968,49.5271,49.567,23850.0
2024-06-18 10:50:00,49.79,49.82,49.73,49.73,20825.0,49.567,49.5968,49.5072,49.5072,20825.0
2024-06-18 10:55:00,49.74,49.78,49.74,49.77,19478.0,49.5172,49.557,49.5172,49.547,19478.0
2024-06-18 11:00:00,49.76,49.77,49.71,49.73,18536.0,49.5371,49.547,49.4873,49.5072,18536.0
2024-06-18 11:05:00,49.71,49.75,49.7,49.75,13988.0,49.4873,49.5271,49.4774,49.5271,13988.0
2024-06-18 11:10:00,49.73,49.77,49.71,49.74,13330.0,49.5072,49.547,49.4873,49.5172,13330.0
2024-06-18 11:15:00,49.74,49.8,49.72,49.79,14090.0,49.5172,49.5769,49.4973,49.567,14090.0
2024-06-18 11:20:00,49.8,49.83,49.73,49.78,32888.0,49.5769,49.6068,49.5072,49.557,32888.0
2024-06-18 11:25:00,49.77,49.8,49.77,49.78,12890.0,49.547,49.5769,49.547,49.557,12890.0
2024-06-18 11:30:00,49.78,49.85,49.77,49.78,17216.0,49.557,49.6267,49.547,49.557,17216.0
2024-06-18 11:35:00,49.78,49.79,49.73,49.74,17099.0,49.557,49.567,49.5072,49.5172,17099.0
2024-06-18 11:40:00,49.74,49.79,49.73,49.79,6894.0,49.5172,49.567,49.5072,49.567,6894.0
2024-06-18 11:45:00,49.79,49.89,49.79,49.82,16169.0,49.567,49.6665,49.567,49.5968,16169.0
2024-06-18 11:50:00,49.82,49.88,49.77,49.88,24588.0,49.5968,49.6566,49.547,49.6566,24588.0
2024-06-18 11:55:00,49.88,49.94,49.84,49.94,10534.0,49.6566,49.7163,49.6167,49.7163,10534.0
2024-06-18 12:00:00,49.94,50.02,49.94,49.99,66822.0,49.7163,49.7959,49.7163,49.7661,66822.0
2024-06-18 12:05:00,49.99,50.02,49.96,49.96,11572.0,49.7661,49.7959,49.7362,49.7362,11572.0
2024-06-18 12:10:00,49.97,49.99,49.94,49.95,14831.0,49.7462,49.7661,49.7163,49.7262,14831.0
2024-06-18 12:15:00,49.95,49.97,49.93,49.94,6988.0,49.7262,49.7462,49.7063,49.7163,6988.0
2024-06-18 12:20:00,49.94,49.97,49.94,49.96,6115.0,49.7163,49.7462,49.7163,49.7362,6115.0
2024-06-18 12:25:00,49.96,49.98,49.94,49.97,13306.0,49.7362,49.7561,49.7163,49.7462,13306.0
2024-06-18 12:30:00,49.97,50.03,49.96,50.02,12750.0,49.7462,49.8059,49.7362,49.7959,12750.0
2024-06-18 12:35:00,50.03,50.08,50.02,50.08,14211.0,49.8059,49.8557,49.7959,49.8557,14211.0
2024-06-18 12:40:00,50.07,50.13,50.07,50.09,11553.0,49.8457,49.9054,49.8457,49.8656,11553.0
2024-06-18 12:45:00,50.08,50.15,50.08,50.15,6481.0,49.8557,49.9253,49.8557,49.9253,6481.0
2024-06-18 12:50:00,50.14,50.24,50.14,50.22,7749.0,49.9154,50.0149,49.9154,49.995,7749.0
2024-06-18 12:55:00,50.22,50.23,50.2,50.23,7037.0,49.995,50.005,49.9751,50.005,7037.0
2024-06-18 13:00:00,50.23,50.23,50.19,50.21,10108.0,50.005,50.005,49.9652,49.9851,10108.0
2024-06-18 13:05:00,50.21,50.21,50.12,50.17,12508.0,49.9851,49.9851,49.8955,49.9453,12508.0
2024-06-18 13:10:00,50.17,50.18,50.15,50.17,5015.0,49.9453,49.9552,49.9253,49.9453,5015.0
2024-06-18 13:15:00,50.16,50.17,50.14,50.15,12082.0,49.9353,49.9453,49.9154,49.9253,12082.0
2024-06-18 13:20:00,50.16,50.25,50.15,50.25,10942.0,49.9353,50.0249,49.9253,50.0249,10942.0
2024-06-18 13:25:00,50.25,50.25,50.2,50.21,13114.0,50.0249,50.0249,49.9751,49.9851,13114.0
2024-06-18 13:30:00,50.21,50.26,50.2,50.24,9682.0,49.9851,50.0349,49.9751,50.0149,9682.0
2024-06-18 13:35:00,50.23,50.27,50.22,50.26,10796.0,50.005,50.0448,49.995,50.0349,10796.0
2024-06-18 13:40:00,50.25,50.3,50.25,50.29,7196.0,50.0249,50.0747,50.0249,50.0647,7196.0
2024-06-18 13:45:00,50.28,50.32,50.26,50.28,21519.0,50.0548,50.0946,50.0349,50.0548,21519.0
2024-06-18 13:50:00,50.27,50.28,50.23,50.23,11111.0,50.0448,50.0548,50.005,50.005,11111.0
2024-06-18 13:55:00,50.23,50.24,50.18,50.2,17395.0,50.005,50.0149,49.9552,49.9751,17395.0
2024-06-18 14:00:00,50.2,50.2,50.02,50.06,16998.0,49.9751,49.9751,49.7959,49.8358,16998.0
2024-06-18 14:05:00,50.08,50.12,50.06,50.11,6877.0,49.8557,49.8955,49.8358,49.8855,6877.0
2024-06-18 14:10:00,50.11,50.12,50.05,50.07,7483.0,49.8855,49.8955,49.8258,49.8457,7483.0
2024-06-18 14:15:00,50.07,50.07,50.02,50.05,6902.0,49.8457,49.8457,49.7959,49.8258,6902.0
2024-06-18 14:20:00,50.05,50.05,50.02,50.02,5094.0,49.8258,49.8258,49.7959,49.7959,5094.0
2024-06-18 14:25:00,50.02,50.04,49.98,49.98,12839.0,49.7959,49.8158,49.7561,49.7561,12839.0
2024-06-18 14:30:00,49.98,49.99,49.95,49.96,6740.0,49.7561,49.7661,49.7262,49.7362,6740.0
2024-06-18 14:35:00,49.96,49.96,49.9,49.9,6700.0,49.7362,49.7362,49.6765,49.6765,6700.0
2024-06-18 14:40:00,49.9,49.92,49.89,49.91,11014.0,49.6765,49.6964,49.6665,49.6864,11014.0
2024-06-18 14:45:00,49.91,49.91,49.89,49.9,6251.0,49.6864,49.6864,49.6665,49.6765,6251.0
2024-06-18 14:50:00,49.89,49.9,49.86,49.88,13355.0,49.6665,49.6765,49.6366,49.6566,13355.0
2024-06-18 14:55:00,49.88,49.89,49.84,49.89,36770.0,49.6566,49.6665,49.6167,49.6665,36770.0
2024-06-18 15:00:00,49.89,49.94,49.89,49.93,10478.0,49.6665,49.7163,49.6665,49.7063,10478.0
2024-06-18 15:05:00,49.93,49.94,49.92,49.93,8186.0,49.7063,49.7163,49.6964,49.7063,8186.0
2024-06-18 15:10:00,49.93,49.93,49.89,49.89,8626.0,49.7063,49.7063,49.6665,49.6665,8626.0
2024-06-18 15:15:00,49.9,49.94,49.9,49.94,6334.0,49.6765,49.7163,49.6765,49.7163,6334.0
2024-06-18 15:20:00,49.94,49.94,49.9,49.93,12109.0,49.7163,49.7163,49.6765,49.7063,12109.0
2024-06-18 15:25:00,49.92,49.95,49.9,49.9,9612.0,49.6964,49.7262,49.6765,49.6765,9612.0
2024-06-18 15:30:00,49.9,49.9,49.86,49.87,12495.0,49.6765,49.6765,49.6366,49.6466,12495.0
2024-06-18 15:35:00,49.88,49.91,49.86,49.87,20419.0,49.6566,49.6864,49.6366,49.6466,20419.0
2024-06-18 15:40:00,49.87,49.87,49.79,49.79,23364.0,49.6466,49.6466,49.567,49.567,23364.0
2024-06-18 15:45:00,49.78,49.82,49.76,49.77,36178.0,49.557,49.5968,49.5371,49.547,36178.0
2024-06-18 15:50:00,49.77,49.91,49.74,49.9,58196.0,49.547,49.6864,49.5172,49.6765,58196.0
2024-06-18 15:55:00,49.91,49.95,49.89,49.95,108215.0,49.6864,49.7262,49.6665,49.7262,108215.0
2024-06-20 09:30:00,50.13,50.64,50.06,50.23,218102.0,49.9054,50.4132,49.8358,50.005,218102.0
2024-06-20 09:35:00,50.23,50.26,50.09,50.23,203321.0,50.005,50.0349,49.8656,50.005,203321.0
2024-06-20 09:40:00,50.23,50.26,50.09,50.25,78669.0,50.005,50.0349,49.8656,50.0249,78669.0
2024-06-20 09:45:00,50.27,50.36,50.22,50.23,27769.0,50.0448,50.1344,49.995,50.005,27769.0
2024-06-20 09:50:00,50.24,50.26,50.15,50.17,17675.0,50.0149,50.0349,49.9253,49.9453,17675.0
2024-06-20 09:55:00,50.17,50.18,49.94,50.1,44812.0,49.9453,49.9552,49.7163,49.8756,44812.0
2024-06-20 10:00:00,50.1,50.11,49.94,49.96,33782.0,49.8756,49.8855,49.7163,49.7362,33782.0
2024-06-20 10:05:00,49.97,49.98,49.88,49.98,47767.0,49.7462,49.7561,49.6566,49.7561,47767.0
2024-06-20 10:10:00,49.97,50.01,49.97,49.99,25297.0,49.7462,49.786,49.7462,49.7661,25297.0
2024-06-20 10:15:00,49.98,50.05,49.93,49.97,110087.0,49.7561,49.8258,49.7063,49.7462,110087.0
2024-06-20 10:20:00,49.96,50.07,49.96,50.05,13058.0,49.7362,49.8457,49.7362,49.8258,13058.0
2024-06-20 10:25:00,50.04,50.05,49.98,49.98,83273.0,49.8158,49.8258,49.7561,49.7561,83273.0
2024-06-20 10:30:00,49.98,50.09,49.97,50.03,14814.0,49.7561,49.8656,49.7462,49.8059,14814.0
2024-06-20 10:35:00,50.05,50.1,50.03,50.09,9599.0,49.8258,49.8756,49.8059,49.8656,9599.0
2024-06-20 10:40:00,50.09,50.09,50.05,50.08,7389.0,49.8656,49.8656,49.8258,49.8557,7389.0
2024-06-20 10:45:00,50.08,50.09,50.0,50.02,15937.0,49.8557,49.8656,49.776,49.7959,15937.0
2024-06-20 10:50:00,50.02,50.05,49.97,50.02,70118.0,49.7959,49.8258,49.7462,49.7959,70118.0
2024-06-20 10:55:00,50.02,50.06,50.02,50.05,141293.0,49.7959,49.8358,49.7959,49.8258,141293.0
2024-06-20 11:00:00,50.05,50.2,49.99,50.17,189482.0,49.8258,49.9751,49.7661,49.9453,189482.0
2024-06-20 11:05:00,50.19,50.3,50.19,50.23,54032.0,49.9652,50.0747,49.9652,50.005,54032.0
2024-06-20 11:10:00,50.23,50.23,50.16,50.16,12798.0,50.005,50.005,49.9353,49.9353,12798.0
2024-06-20 11:15:00,50.16,50.17,50.08,50.09,14259.0,49.9353,49.9453,49.8557,49.8656,14259.0
2024-06-20 11:20:00,50.09,50.09,50.03,50.05,67041.0,49.8656,49.8656,49.8059,49.8258,67041.0
2024-06-20 11:25:00,50.04,50.04,49.99,50.01,64802.0,49.8158,49.8158,49.7661,49.786,64802.0
2024-06-20 11:30:00,50.0,50.03,49.98,50.0,32088.0,49.776,49.8059,49.7561,49.776,32088.0
2024-06-20 11:35:00,50.01,50.07,49.99,50.05,14294.0,49.786,49.8457,49.7661,49.8258,14294.0
2024-06-20 11:40:00,50.06,50.11,50.05,50.1,9288.0,49.8358,49.8855,49.8258,49.8756,9288.0
2024-06-20 11:45:00,50.09,50.1,50.06,50.09,20034.0,49.8656,49.8756,49.8358,49.8656,20034.0
2024-06-20 11:50:00,50.09,50.12,50.06,50.09,8327.0,49.8656,49.8955,49.8358,49.8656,8327.0
2024-06-20 11:55:00,50.09,50.1,50.0,50.02,57851.0,49.8656,49.8756,49.776,49.7959,57851.0
2024-06-20 12:00:00,50.02,50.06,50.01,50.06,6205.0,49.7959,49.8358,49.786,49.8358,6205.0
2024-06-20 12:05:00,50.05,50.1,50.05,50.09,18251.0,49.8258,49.8756,49.8258,49.8656,18251.0
2024-06-20 12:10:00,50.09,50.12,50.09,50.11,7918.0,49.8656,49.8955,49.8656,49.8855,7918.0
2024-06-20 12:15:00,50.11,50.11,50.07,50.09,6605.0,49.8855,49.8855,49.8457,49.8656,6605.0
2024-06-20 12:20:00,50.1,50.12,50.07,50.09,10965.0,49.8756,49.8955,49.8457,49.8656,10965.0
2024-06-20 12:25:00,50.1,50.13,50.05,50.06,14921.0,49.8756,49.9054,49.8258,49.8358,14921.0
2024-06-20 12:30:00,50.07,50.07,50.0,50.05,11197.0,49.8457,49.8457,49.776,49.8258,11197.0
2024-06-20 12:35:00,50.06,50.08,50.03,50.05,6594.0,49.8358,49.8557,49.8059,49.8258,6594.0
2024-06-20 12:40:00,50.04,50.05,50.0,50.01,6705.0,49.8158,49.8258,49.776,49.786,6705.0
2024-06-20 12:45:00,50.0,50.02,50.0,50.0,5693.0,49.776,49.7959,49.776,49.776,5693.0
2024-06-20 12:50:00,50.01,50.03,50.0,50.0,5742.0,49.786,49.8059,49.776,49.776,5742.0
2024-06-20 12:55:00,50.01,50.05,50.0,50.05,8013.0,49.786,49.8258,49.776,49.8258,8013.0
2024-06-20 13:00:00,50.05,50.05,50.03,50.04,3721.0,49.8258,49.8258,49.8059,49.8158,3721.0
2024-06-20 13:05:00,50.03,50.04,49.99,50.03,48032.0,49.8059,49.8158,49.7661,49.8059,48032.0
2024-06-20 13:10:00,50.03,50.06,50.02,50.03,13016.0,49.8059,49.8358,49.7959,49.8059,13016.0
2024-06-20 13:15:00,50.02,50.02,50.0,50.01,7164.0,49.7959,49.7959,49.776,49.786,7164.0
2024-06-20 13:20:00,50.0,50.02,49.99,50.0,46892.0,49.776,49.7959,49.7661,49.776,46892.0
2024-06-20 13:25:00,50.0,50.02,49.96,49.97,34496.0,49.776,49.7959,49.7362,49.7462,34496.0
2024-06-20 13:30:00,49.97,50.01,49.97,50.0,22657.0,49.7462,49.786,49.7462,49.776,22657.0
2024-06-20 13:35:00,50.0,50.03,50.0,50.03,26238.0,49.776,49.8059,49.776,49.8059,26238.0
2024-06-20 13:40:00,50.03,50.06,50.02,50.05,91680.0,49.8059,49.8358,49.7959,49.8258,91680.0
2024-06-20 13:45:00,50.04,50.05,50.03,50.05,4103.0,49.8158,49.8258,49.8059,49.8258,4103.0
2024-06-20 13:50:00,50.04,50.06,50.03,50.04,54635.0,49.8158,49.8358,49.8059,49.8158,54635.0
2024-06-20 13:55:00,50.04,50.1,50.03,50.09,139693.0,49.8158,49.8756,49.8059,49.8656,139693.0
2024-06-20 14:00:00,50.09,50.16,50.08,50.15,123982.0,49.8656,49.9353,49.8557,49.9253,123982.0
2024-06-20 14:05:00,50.15,50.17,50.08,50.13,137392.0,49.9253,49.9453,49.8557,49.9054,137392.0
2024-06-20 14:10:00,50.13,50.13,50.08,50.11,16269.0,49.9054,49.9054,49.8557,49.8855,16269.0
2024-06-20 14:15:00,50.11,50.13,50.1,50.13,12941.0,49.8855,49.9054,49.8756,49.9054,12941.0
2024-06-20 14:20:00,50.13,50.15,50.1,50.13,33821.0,49.9054,49.9253,49.8756,49.9054,33821.0
2024-06-20 14:25:00,50.13,50.15,50.09,50.09,97062.0,49.9054,49.9253,49.8656,49.8656,97062.0
2024-06-20 14:30:00,50.09,50.12,50.09,50.12,26900.0,49.8656,49.8955,49.8656,49.8955,26900.0
2024-06-20 14:35:00,50.11,50.13,50.09,50.13,22073.0,49.8855,49.9054,49.8656,49.9054,22073.0
2024-06-20 14:40:00,50.13,50.15,50.1,50.11,18303.0,49.9054,49.9253,49.8756,49.8855,18303.0
2024-06-20 14:45:00,50.11,50.12,50.06,50.07,11462.0,49.8855,49.8955,49.8358,49.8457,11462.0
2024-06-20 14:50:00,50.07,50.07,50.03,50.04,11467.0,49.8457,49.8457,49.8059,49.8158,11467.0
2024-06-20 14:55:00,50.04,50.05,50.03,50.04,24642.0,49.8158,49.8258,49.8059,49.8158,24642.0
2024-06-20 15:00:00,50.03,50.06,50.01,50.03,16600.0,49.8059,49.8358,49.786,49.8059,16600.0
2024-06-20 15:05:00,50.03,50.08,50.01,50.08,57931.0,49.8059,49.8557,49.786,49.8557,57931.0
2024-06-20 15:10:00,50.08,50.16,50.08,50.14,125650.0,49.8557,49.9353,49.8557,49.9154,125650.0
2024-06-20 15:15:00,50.14,50.15,50.11,50.11,8176.0,49.9154,49.9253,49.8855,49.8855,8176.0
2024-06-20 15:20:00,50.12,50.12,50.07,50.09,16248.0,49.8955,49.8955,49.8457,49.8656,16248.0
2024-06-20 15:25:00,50.1,50.12,50.09,50.1,73239.0,49.8756,49.8955,49.8656,49.8756,73239.0
2024-06-20 15:30:00,50.1,50.13,50.09,50.1,59965.0,49.8756,49.9054,49.8656,49.8756,59965.0
2024-06-20 15:35:00,50.11,50.12,50.06,50.09,20516.0,49.8855,49.8955,49.8358,49.8656,20516.0
2024-06-20 15:40:00,50.08,50.11,50.08,50.09,25594.0,49.8557,49.8855,49.8557,49.8656,25594.0
2024-06-20 15:45:00,50.09,50.12,50.09,50.09,29395.0,49.8656,49.8955,49.8656,49.8656,29395.0
2024-06-20 15:50:00,50.09,50.11,50.0,50.01,94480.0,49.8656,49.8855,49.776,49.786,94480.0
2024-06-20 15:55:00,50.01,50.03,49.95,49.98,162010.0,49.786,49.8059,49.7262,49.7561,162010.0
2024-06-21 09:30:00,49.25,49.78,49.25,49.78,312934.0,49.0294,49.557,49.0294,49.557,312934.0
2024-06-21 09:35:00,49.79,49.86,49.58,49.81,128141.0,49.567,49.6366,49.3579,49.5869,128141.0
2024-06-21 09:40:00,49.83,49.86,49.71,49.71,90131.0,49.6068,49.6366,49.4873,49.4873,90131.0
2024-06-21 09:45:00,49.71,49.78,49.56,49.76,160229.0,49.4873,49.557,49.338,49.5371,160229.0
2024-06-21 09:50:00,49.75,49.75,49.44,49.44,75455.0,49.5271,49.5271,49.2185,49.2185,75455.0
2024-06-21 09:55:00,49.45,49.56,49.4,49.54,29187.0,49.2285,49.338,49.1787,49.3181,29187.0
2024-06-21 10:00:00,49.53,49.63,49.44,49.49,32196.0,49.3081,49.4077,49.2185,49.2683,32196.0
2024-06-21 10:05:00,49.48,49.5,49.31,49.34,67364.0,49.2583,49.2783,49.0891,49.119,67364.0
2024-06-21 10:10:00,49.35,49.38,49.29,49.33,39848.0,49.1289,49.1588,49.0692,49.109,39848.0
2024-06-21 10:15:00,49.35,49.35,49.24,49.3,87683.0,49.1289,49.1289,49.0194,49.0792,87683.0
2024-06-21 10:20:00,49.31,49.31,49.12,49.13,43281.0,49.0891,49.0891,48.9,48.9099,43281.0
2024-06-21 10:25:00,49.13,49.13,48.87,48.87,51495.0,48.9099,48.9099,48.6511,48.6511,51495.0
2024-06-21 10:30:00,48.86,48.9,48.66,48.84,65868.0,48.6411,48.6809,48.442,48.6212,65868.0
2024-06-21 10:35:00,48.84,48.9,48.76,48.82,25491.0,48.6212,48.6809,48.5416,48.6013,25491.0
2024-06-21 10:40:00,48.81,48.88,48.78,48.85,70968.0,48.5913,48.661,48.5615,48.6312,70968.0
2024-06-21 10:45:00,48.86,48.89,48.78,48.83,16431.0,48.6411,48.671,48.5615,48.6113,16431.0
2024-06-21 10:50:00,48.83,48.9,48.8,48.84,35742.0,48.6113,48.6809,48.5814,48.6212,35742.0
2024-06-21 10:55:00,48.84,48.89,48.82,48.83,20165.0,48.6212,48.671,48.6013,48.6113,20165.0
2024-06-21 11:00:00,48.81,48.82,48.7,48.73,21406.0,48.5913,48.6013,48.4818,48.5117,21406.0
2024-06-21 11:05:00,48.73,48.74,48.66,48.69,24890.0,48.5117,48.5217,48.442,48.4719,24890.0
2024-06-21 11:10:00,48.69,48.7,48.58,48.59,21117.0,48.4719,48.4818,48.3624,48.3723,21117.0
2024-06-21 11:15:00,48.59,48.67,48.52,48.67,25355.0,48.3723,48.452,48.3026,48.452,25355.0
2024-06-21 11:20:00,48.68,48.68,48.54,48.55,59229.0,48.4619,48.4619,48.3226,48.3325,59229.0
2024-06-21 11:25:00,48.55,48.61,48.54,48.59,16458.0,48.3325,48.3922,48.3226,48.3723,16458.0
2024-06-21 11:30:00,48.59,48.61,48.56,48.58,19053.0,48.3723,48.3922,48.3425,48.3624,19053.0
2024-06-21 11:35:00,48.58,48.66,48.57,48.63,19908.0,48.3624,48.442,48.3524,48.4122,19908.0
2024-06-21 11:40:00,48.63,48.74,48.63,48.68,18889.0,48.4122,48.5217,48.4122,48.4619,18889.0
2024-06-21 11:45:00,48.68,48.73,48.65,48.7,16045.0,48.4619,48.5117,48.4321,48.4818,16045.0
2024-06-21 11:50:00,48.7,48.72,48.63,48.71,14556.0,48.4818,48.5018,48.4122,48.4918,14556.0
2024-06-21 11:55:00,48.71,48.76,48.7,48.76,11444.0,48.4918,48.5416,48.4818,48.5416,11444.0
2024-06-21 12:00:00,48.76,48.8,48.71,48.76,23257.0,48.5416,48.5814,48.4918,48.5416,23257.0
2024-06-21 12:05:00,48.75,48.79,48.72,48.79,10908.0,48.5316,48.5714,48.5018,48.5714,10908.0
2024-06-21 12:10:00,48.8,48.86,48.78,48.79,18731.0,48.5814,48.6411,48.5615,48.5714,18731.0
2024-06-21 12:15:00,48.8,48.8,48.75,48.76,21965.0,48.5814,48.5814,48.5316,48.5416,21965.0
2024-06-21 12:20:00,48.77,48.84,48.76,48.78,75049.0,48.5515,48.6212,48.5416,48.5615,75049.0
2024-06-21 12:25:00,48.77,48.8,48.74,48.74,37535.0,48.5515,48.5814,48.5217,48.5217,37535.0
2024-06-21 12:30:00,48.76,48.77,48.69,48.73,22473.0,48.5416,48.5515,48.4719,48.5117,22473.0
2024-06-21 12:35:00,48.73,48.76,48.7,48.73,15724.0,48.5117,48.5416,48.4818,48.5117,15724.0
2024-06-21 12:40:00,48.73,48.74,48.62,48.63,31626.0,48.5117,48.5217,48.4022,48.4122,31626.0
2024-06-21 12:45:00,48.63,48.63,48.51,48.52,18044.0,48.4122,48.4122,48.2927,48.3026,18044.0
2024-06-21 12:50:00,48.53,48.55,48.46,48.53,59454.0,48.3126,48.3325,48.2429,48.3126,59454.0
2024-06-21 12:55:00,48.52,48.58,48.5,48.53,30166.0,48.3026,48.3624,48.2827,48.3126,30166.0
2024-06-21 13:00:00,48.52,48.54,48.43,48.46,17474.0,48.3026,48.3226,48.2131,48.2429,17474.0
2024-06-21 13:05:00,48.45,48.46,48.4,48.42,17068.0,48.233,48.2429,48.1832,48.2031,17068.0
2024-06-21 13:10:00,48.42,48.44,48.35,48.4,16343.0,48.2031,48.223,48.1334,48.1832,16343.0
2024-06-21 13:15:00,48.4,48.4,48.35,48.39,12706.0,48.1832,48.1832,48.1334,48.1732,12706.0
2024-06-21 13:20:00,48.4,48.42,48.37,48.4,14335.0,48.1832,48.2031,48.1533,48.1832,14335.0
2024-06-21 13:25:00,48.4,48.48,48.35,48.48,14887.0,48.1832,48.2628,48.1334,48.2628,14887.0
2024-06-21 13:30:00,48.48,48.52,48.46,48.5,20743.0,48.2628,48.3026,48.2429,48.2827,20743.0
2024-06-21 13:35:00,48.51,48.51,48.43,48.46,10334.0,48.2927,48.2927,48.2131,48.2429,10334.0
2024-06-21 13:40:00,48.45,48.45,48.34,48.35,11509.0,48.233,48.233,48.1235,48.1334,11509.0
2024-06-21 13:45:00,48.35,48.36,48.31,48.32,9695.0,48.1334,48.1434,48.0936,48.1035,9695.0
2024-06-21 13:50:00,48.32,48.33,48.3,48.3,43654.0,48.1035,48.1135,48.0836,48.0836,43654.0
2024-06-21 13:55:00,48.3,48.37,48.28,48.35,43441.0,48.0836,48.1533,48.0637,48.1334,43441.0
2024-06-21 14:00:00,48.34,48.36,48.33,48.34,14164.0,48.1235,48.1434,48.1135,48.1235,14164.0
2024-06-21 14:05:00,48.34,48.35,48.31,48.34,24327.0,48.1235,48.1334,48.0936,48.1235,24327.0
2024-06-21 14:10:00,48.34,48.34,48.28,48.28,23007.0,48.1235,48.1235,48.0637,48.0637,23007.0
2024-06-21 14:15:00,48.29,48.32,48.25,48.32,27326.0,48.0737,48.1035,48.0339,48.1035,27326.0
2024-06-21 14:20:00,48.33,48.33,48.25,48.26,20316.0,48.1135,48.1135,48.0339,48.0438,20316.0
2024-06-21 14:25:00,48.27,48.29,48.25,48.26,27482.0,48.0538,48.0737,48.0339,48.0438,27482.0
2024-06-21 14:30:00,48.26,48.27,48.2,48.2,20918.0,48.0438,48.0538,47.9841,47.9841,20918.0
2024-06-21 14:35:00,48.21,48.24,48.19,48.21,35232.0,47.994,48.0239,47.9741,47.994,35232.0
2024-06-21 14:40:00,48.21,48.31,48.2,48.3,14571.0,47.994,48.0936,47.9841,48.0836,14571.0
2024-06-21 14:45:00,48.3,48.31,48.2,48.22,36060.0,48.0836,48.0936,47.9841,48.004,36060.0
2024-06-21 14:50:00,48.21,48.25,48.19,48.2,44928.0,47.994,48.0339,47.9741,47.9841,44928.0
2024-06-21 14:55:00,48.2,48.23,48.18,48.21,78894.0,47.9841,48.0139,47.9642,47.994,78894.0
2024-06-21 15:00:00,48.21,48.25,48.19,48.21,37354.0,47.994,48.0339,47.9741,47.994,37354.0
2024-06-21 15:05:00,48.2,48.22,48.18,48.21,60345.0,47.9841,48.004,47.9642,47.994,60345.0
2024-06-21 15:10:00,48.21,48.22,48.16,48.18,50046.0,47.994,48.004,47.9443,47.9642,50046.0
2024-06-21 15:15:00,48.18,48.22,48.17,48.21,51097.0,47.9642,48.004,47.9542,47.994,51097.0
2024-06-21 15:20:00,48.21,48.25,48.2,48.25,28274.0,47.994,48.0339,47.9841,48.0339,28274.0
2024-06-21 15:25:00,48.25,48.29,48.2,48.27,32904.0,48.0339,48.0737,47.9841,48.0538,32904.0
2024-06-21 15:30:00,48.26,48.42,48.23,48.42,28070.0,48.0438,48.2031,48.0139,48.2031,28070.0
2024-06-21 15:35:00,48.43,48.54,48.43,48.54,23781.0,48.2131,48.3226,48.2131,48.3226,23781.0
2024-06-21 15:40:00,48.54,48.58,48.45,48.47,38633.0,48.3226,48.3624,48.233,48.2529,38633.0
2024-06-21 15:45:00,48.47,48.47,48.35,48.36,43294.0,48.2529,48.2529,48.1334,48.1434,43294.0
2024-06-21 15:50:00,48.35,48.42,48.24,48.26,110953.0,48.1334,48.2031,48.0239,48.0438,110953.0
2024-06-21 15:55:00,48.27,48.4,48.26,48.34,126612.0,48.0538,48.1832,48.0438,48.1235,126612.0
2024-06-24 09:30:00,48.07,48.29,48.03,48.16,118059.0,47.8547,48.0737,47.8148,47.9443,118059.0
2024-06-24 09:35:00,48.18,48.54,48.17,48.27,93606.0,47.9642,48.3226,47.9542,48.0538,93606.0
2024-06-24 09:40:00,48.23,48.29,48.04,48.25,182612.0,48.0139,48.0737,47.8248,48.0339,182612.0
2024-06-24 09:45:00,48.21,48.44,48.19,48.35,49214.0,47.994,48.223,47.9741,48.1334,49214.0
2024-06-24 09:50:00,48.35,48.45,48.23,48.41,63974.0,48.1334,48.233,48.0139,48.1931,63974.0
2024-06-24 09:55:00,48.43,48.47,48.3,48.34,24416.0,48.2131,48.2529,48.0836,48.1235,24416.0
2024-06-24 10:00:00,48.34,48.56,48.31,48.56,48297.0,48.1235,48.3425,48.0936,48.3425,48297.0
2024-06-24 10:05:00,48.55,48.66,48.53,48.65,20456.0,48.3325,48.442,48.3126,48.4321,20456.0
2024-06-24 10:10:00,48.66,48.67,48.51,48.54,20988.0,48.442,48.452,48.2927,48.3226,20988.0
2024-06-24 10:15:00,48.56,48.73,48.56,48.71,47913.0,48.3425,48.5117,48.3425,48.4918,47913.0
2024-06-24 10:20:00,48.71,48.75,48.63,48.64,31478.0,48.4918,48.5316,48.4122,48.4221,31478.0
2024-06-24 10:25:00,48.64,48.84,48.64,48.81,40085.0,48.4221,48.6212,48.4221,48.5913,40085.0
2024-06-24 10:30:00,48.79,48.85,48.77,48.8,21279.0,48.5714,48.6312,48.5515,48.5814,21279.0
2024-06-24 10:35:00,48.79,48.83,48.74,48.79,16547.0,48.5714,48.6113,48.5217,48.5714,16547.0
2024-06-24 10:40:00,48.8,48.83,48.69,48.69,13926.0,48.5814,48.6113,48.4719,48.4719,13926.0
2024-06-24 10:45:00,48.71,48.72,48.62,48.66,20352.0,48.4918,48.5018,48.4022,48.442,20352.0
2024-06-24 10:50:00,48.65,48.74,48.63,48.71,12775.0,48.4321,48.5217,48.4122,48.4918,12775.0
2024-06-24 10:55:00,48.71,48.83,48.71,48.8,33717.0,48.4918,48.6113,48.4918,48.5814,33717.0
2024-06-24 11:00:00,48.8,48.85,48.79,48.84,25595.0,48.5814,48.6312,48.5714,48.6212,25595.0
2024-06-24 11:05:00,48.84,48.87,48.82,48.85,27608.0,48.6212,48.6511,48.6013,48.6312,27608.0
2024-06-24 11:10:00,48.84,48.91,48.84,48.87,15015.0,48.6212,48.6909,48.6212,48.6511,15015.0
2024-06-24 11:15:00,48.88,48.88,48.82,48.84,19821.0,48.661,48.661,48.6013,48.6212,19821.0
2024-06-24 11:20:00,48.84,48.9,48.79,48.88,88597.0,48.6212,48.6809,48.5714,48.661,88597.0
2024-06-24 11:25:00,48.87,48.9,48.85,48.86,11340.0,48.6511,48.6809,48.6312,48.6411,11340.0
2024-06-24 11:30:00,48.86,48.88,48.83,48.88,13803.0,48.6411,48.661,48.6113,48.661,13803.0
2024-06-24 11:35:00,48.87,48.87,48.83,48.84,21221.0,48.6511,48.6511,48.6113,48.6212,21221.0
2024-06-24 11:40:00,48.84,48.86,48.8,48.82,31809.0,48.6212,48.6411,48.5814,48.6013,31809.0
2024-06-24 11:45:00,48.82,48.91,48.81,48.9,17855.0,48.6013,48.6909,48.5913,48.6809,17855.0
2024-06-24 11:50:00,48.91,48.98,48.91,48.95,15760.0,48.6909,48.7606,48.6909,48.7307,15760.0
2024-06-24 11:55:00,48.95,48.96,48.87,48.88,8239.0,48.7307,48.7407,48.6511,48.661,8239.0
2024-06-24 12:00:00,48.87,48.9,48.81,48.89,14344.0,48.6511,48.6809,48.5913,48.671,14344.0
2024-06-24 12:05:00,48.89,48.9,48.85,48.87,6801.0,48.671,48.6809,48.6312,48.6511,6801.0
2024-06-24 12:10:00,48.87,48.89,48.83,48.83,5858.0,48.6511,48.671,48.6113,48.6113,5858.0
2024-06-24 12:15:00,48.83,48.89,48.82,48.88,11237.0,48.6113,48.671,48.6013,48.661,11237.0
2024-06-24 12:20:00,48.88,48.9,48.84,48.85,5082.0,48.661,48.6809,48.6212,48.6312,5082.0
2024-06-24 12:25:00,48.86,48.86,48.83,48.84,12682.0,48.6411,48.6411,48.6113,48.6212,12682.0
2024-06-24 12:30:00,48.83,48.85,48.76,48.84,14352.0,48.6113,48.6312,48.5416,48.6212,14352.0
2024-06-24 12:35:00,48.84,48.85,48.82,48.83,9435.0,48.6212,48.6312,48.6013,48.6113,9435.0
2024-06-24 12:40:00,48.83,48.84,48.79,48.81,12339.0,48.6113,48.6212,48.5714,48.5913,12339.0
2024-06-24 12:45:00,48.8,48.82,48.8,48.81,8653.0,48.5814,48.6013,48.5814,48.5913,8653.0
2024-06-24 12:50:00,48.81,48.85,48.8,48.85,9169.0,48.5913,48.6312,48.5814,48.6312,9169.0
2024-06-24 12:55:00,48.85,48.85,48.79,48.81,10739.0,48.6312,48.6312,48.5714,48.5913,10739.0
2024-06-24 13:00:00,48.82,48.84,48.8,48.83,5437.0,48.6013,48.6212,48.5814,48.6113,5437.0
2024-06-24 13:05:00,48.83,48.83,48.69,48.69,10903.0,48.6113,48.6113,48.4719,48.4719,10903.0
2024-06-24 13:10:00,48.69,48.69,48.59,48.61,9817.0,48.4719,48.4719,48.3723,48.3922,9817.0
2024-06-24 13:15:00,48.59,48.64,48.58,48.6,8122.0,48.3723,48.4221,48.3624,48.3823,8122.0
2024-06-24 13:20:00,48.62,48.62,48.55,48.56,6822.0,48.4022,48.4022,48.3325,48.3425,6822.0
2024-06-24 13:25:00,48.57,48.65,48.57,48.62,10110.0,48.3524,48.4321,48.3524,48.4022,10110.0
2024-06-24 13:30:00,48.61,48.61,48.51,48.56,11299.0,48.3922,48.3922,48.2927,48.3425,11299.0
2024-06-24 13:35:00,48.55,48.63,48.55,48.6,7745.0,48.3325,48.4122,48.3325,48.3823,7745.0
2024-06-24 13:40:00,48.6,48.6,48.55,48.55,38282.0,48.3823,48.3823,48.3325,48.3325,38282.0
2024-06-24 13:45:00,48.53,48.53,48.5,48.52,22799.0,48.3126,48.3126,48.2827,48.3026,22799.0
2024-06-24 13:50:00,48.52,48.54,48.5,48.53,12340.0,48.3026,48.3226,48.2827,48.3126,12340.0
2024-06-24 13:55:00,48.53,48.59,48.53,48.55,42634.0,48.3126,48.3723,48.3126,48.3325,42634.0
2024-06-24 14:00:00,48.55,48.65,48.54,48.64,26612.0,48.3325,48.4321,48.3226,48.4221,26612.0
2024-06-24 14:05:00,48.62,48.75,48.62,48.75,7182.0,48.4022,48.5316,48.4022,48.5316,7182.0
2024-06-24 14:10:00,48.76,48.76,48.66,48.68,9710.0,48.5416,48.5416,48.442,48.4619,9710.0
2024-06-24 14:15:00,48.67,48.69,48.64,48.64,6032.0,48.452,48.4719,48.4221,48.4221,6032.0
2024-06-24 14:20:00,48.64,48.65,48.56,48.57,5549.0,48.4221,48.4321,48.3425,48.3524,5549.0
2024-06-24 14:25:00,48.56,48.56,48.45,48.49,14068.0,48.3425,48.3425,48.233,48.2728,14068.0
2024-06-24 14:30:00,48.48,48.48,48.43,48.45,7769.0,48.2628,48.2628,48.2131,48.233,7769.0
2024-06-24 14:35:00,48.46,48.53,48.44,48.53,16555.0,48.2429,48.3126,48.223,48.3126,16555.0
2024-06-24 14:40:00,48.53,48.57,48.52,48.57,6819.0,48.3126,48.3524,48.3026,48.3524,6819.0
2024-06-24 14:45:00,48.57,48.65,48.57,48.65,12257.0,48.3524,48.4321,48.3524,48.4321,12257.0
2024-06-24 14:50:00,48.66,48.67,48.62,48.63,9303.0,48.442,48.452,48.4022,48.4122,9303.0
2024-06-24 14:55:00,48.64,48.65,48.6,48.62,6047.0,48.4221,48.4321,48.3823,48.4022,6047.0
2024-06-24 15:00:00,48.62,48.64,48.6,48.62,9841.0,48.4022,48.4221,48.3823,48.4022,9841.0
2024-06-24 15:05:00,48.61,48.66,48.59,48.66,13505.0,48.3922,48.442,48.3723,48.442,13505.0
2024-06-24 15:10:00,48.65,48.68,48.64,48.66,10639.0,48.4321,48.4619,48.4221,48.442,10639.0
2024-06-24 15:15:00,48.67,48.67,48.6,48.6,12452.0,48.452,48.452,48.3823,48.3823,12452.0
2024-06-24 15:20:00,48.6,48.68,48.59,48.67,18526.0,48.3823,48.4619,48.3723,48.452,18526.0
2024-06-24 15:25:00,48.68,48.69,48.66,48.66,17299.0,48.4619,48.4719,48.442,48.442,17299.0
2024-06-24 15:30:00,48.67,48.7,48.63,48.65,27231.0,48.452,48.4818,48.4122,48.4321,27231.0
2024-06-24 15:35:00,48.65,48.67,48.63,48.65,16818.0,48.4321,48.452,48.4122,48.4321,16818.0
2024-06-24 15:40:00,48.66,48.69,48.65,48.69,21806.0,48.442,48.4719,48.4321,48.4719,21806.0
2024-06-24 15:45:00,48.69,48.8,48.68,48.73,41932.0,48.4719,48.5814,48.4619,48.5117,41932.0
2024-06-24 15:50:00,48.74,48.79,48.69,48.69,58753.0,48.5217,48.5714,48.4719,48.4719,58753.0
2024-06-24 15:55:00,48.69,48.75,48.67,48.73,156030.0,48.4719,48.5316,48.452,48.5117,156030.0
2024-06-25 09:30:00,48.63,49.2,48.57,48.92,158087.0,48.4122,48.9796,48.3524,48.7009,158087.0
2024-06-25 09:35:00,48.95,49.09,48.86,48.97,7797.0,48.7307,48.8701,48.6411,48.7506,7797.0
2024-06-25 09:40:00,48.91,48.95,48.85,48.92,8783.0,48.6909,48.7307,48.6312,48.7009,8783.0
2024-06-25 09:45:00,48.92,49.01,48.84,48.96,13392.0,48.7009,48.7905,48.6212,48.7407,13392.0
2024-06-25 09:50:00,48.95,48.95,48.72,48.74,31232.0,48.7307,48.7307,48.5018,48.5217,31232.0
2024-06-25 09:55:00,48.75,48.75,48.51,48.57,56480.0,48.5316,48.5316,48.2927,48.3524,56480.0
2024-06-25 10:00:00,48.55,48.7,48.54,48.66,13263.0,48.3325,48.4818,48.3226,48.442,13263.0
2024-06-25 10:05:00,48.68,48.84,48.66,48.78,19373.0,48.4619,48.6212,48.442,48.5615,19373.0
2024-06-25 10:10:00,48.75,48.78,48.71,48.72,3180.0,48.5316,48.5615,48.4918,48.5018,3180.0
2024-06-25 10:15:00,48.72,48.72,48.66,48.67,3968.0,48.5018,48.5018,48.442,48.452,3968.0
2024-06-25 10:20:00,48.67,48.69,48.65,48.68,8053.0,48.452,48.4719,48.4321,48.4619,8053.0
2024-06-25 10:25:00,48.68,48.68,48.56,48.57,4998.0,48.4619,48.4619,48.3425,48.3524,4998.0
2024-06-25 10:30:00,48.57,48.57,48.53,48.54,3590.0,48.3524,48.3524,48.3126,48.3226,3590.0
2024-06-25 10:35:00,48.53,48.6,48.49,48.5,58890.0,48.3126,48.3823,48.2728,48.2827,58890.0
2024-06-25 10:40:00,48.5,48.53,48.43,48.47,12560.0,48.2827,48.3126,48.2131,48.2529,12560.0
2024-06-25 10:45:00,48.47,48.52,48.35,48.45,91396.0,48.2529,48.3026,48.1334,48.233,91396.0
2024-06-25 10:50:00,48.47,48.51,48.44,48.47,86397.0,48.2529,48.2927,48.223,48.2529,86397.0
2024-06-25 10:55:00,48.46,48.49,48.45,48.49,4425.0,48.2429,48.2728,48.233,48.2728,4425.0
2024-06-25 11:00:00,48.5,48.5,48.42,48.46,8066.0,48.2827,48.2827,48.2031,48.2429,8066.0
2024-06-25 11:05:00,48.47,48.62,48.46,48.62,25354.0,48.2529,48.4022,48.2429,48.4022,25354.0
2024-06-25 11:10:00,48.63,48.67,48.61,48.66,3617.0,48.4122,48.452,48.3922,48.442,3617.0
2024-06-25 11:15:00,48.66,48.68,48.57,48.59,6295.0,48.442,48.4619,48.3524,48.3723,6295.0
2024-06-25 11:20:00,48.59,48.63,48.59,48.59,3972.0,48.3723,48.4122,48.3723,48.3723,3972.0
2024-06-25 11:25:00,48.59,48.59,48.51,48.52,5901.0,48.3723,48.3723,48.2927,48.3026,5901.0
2024-06-25 11:30:00,48.51,48.56,48.5,48.53,3514.0,48.2927,48.3425,48.2827,48.3126,3514.0
2024-06-25 11:35:00,48.53,48.53,48.47,48.47,3116.0,48.3126,48.3126,48.2529,48.2529,3116.0
2024-06-25 11:40:00,48.46,48.46,48.41,48.42,6221.0,48.2429,48.2429,48.1931,48.2031,6221.0
2024-06-25 11:45:00,48.43,48.48,48.43,48.46,6324.0,48.2131,48.2628,48.2131,48.2429,6324.0
2024-06-25 11:50:00,48.48,48.54,48.46,48.54,4229.0,48.2628,48.3226,48.2429,48.3226,4229.0
2024-06-25 11:55:00,48.53,48.53,48.49,48.51,4117.0,48.3126,48.3126,48.2728,48.2927,4117.0
2024-06-25 12:00:00,48.51,48.51,48.46,48.48,5423.0,48.2927,48.2927,48.2429,48.2628,5423.0
2024-06-25 12:05:00,48.48,48.52,48.44,48.47,3568.0,48.2628,48.3026,48.223,48.2529,3568.0
2024-06-25 12:10:00,48.48,48.49,48.47,48.47,2976.0,48.2628,48.2728,48.2529,48.2529,2976.0
2024-06-25 12:15:00,48.46,48.47,48.45,48.45,3390.0,48.2429,48.2529,48.233,48.233,3390.0
2024-06-25 12:20:00,48.47,48.51,48.46,48.51,7747.0,48.2529,48.2927,48.2429,48.2927,7747.0
2024-06-25 12:25:00,48.5,48.57,48.49,48.53,27092.0,48.2827,48.3524,48.2728,48.3126,27092.0
2024-06-25 12:30:00,48.54,48.54,48.46,48.48,7545.0,48.3226,48.3226,48.2429,48.2628,7545.0
2024-06-25 12:35:00,48.48,48.53,48.48,48.53,4402.0,48.2628,48.3126,48.2628,48.3126,4402.0
2024-06-25 12:40:00,48.53,48.54,48.52,48.53,5497.0,48.3126,48.3226,48.3026,48.3126,5497.0
2024-06-25 12:45:00,48.53,48.57,48.51,48.57,5588.0,48.3126,48.3524,48.2927,48.3524,5588.0
2024-06-25 12:50:00,48.58,48.59,48.53,48.58,27541.0,48.3624,48.3723,48.3126,48.3624,27541.0
2024-06-25 12:55:00,48.58,48.58,48.53,48.55,4278.0,48.3624,48.3624,48.3126,48.3325,4278.0
2024-06-25 13:00:00,48.54,48.54,48.5,48.51,3565.0,48.3226,48.3226,48.2827,48.2927,3565.0
2024-06-25 13:05:00,48.5,48.56,48.48,48.55,6060.0,48.2827,48.3425,48.2628,48.3325,6060.0
2024-06-25 13:10:00,48.54,48.57,48.54,48.56,4196.0,48.3226,48.3524,48.3226,48.3425,4196.0
2024-06-25 13:15:00,48.56,48.56,48.51,48.51,4334.0,48.3425,48.3425,48.2927,48.2927,4334.0
2024-06-25 13:20:00,48.52,48.54,48.49,48.5,6899.0,48.3026,48.3226,48.2728,48.2827,6899.0
2024-06-25 13:25:00,48.5,48.52,48.49,48.52,3070.0,48.2827,48.3026,48.2728,48.3026,3070.0
2024-06-25 13:30:00,48.51,48.51,48.47,48.49,8449.0,48.2927,48.2927,48.2529,48.2728,8449.0
2024-06-25 13:35:00,48.5,48.53,48.49,48.52,5405.0,48.2827,48.3126,48.2728,48.3026,5405.0
2024-06-25 13:40:00,48.51,48.56,48.51,48.55,3624.0,48.2927,48.3425,48.2927,48.3325,3624.0
2024-06-25 13:45:00,48.55,48.63,48.54,48.59,50889.0,48.3325,48.4122,48.3226,48.3723,50889.0
2024-06-25 13:50:00,48.59,48.63,48.59,48.59,7811.0,48.3723,48.4122,48.3723,48.3723,7811.0
2024-06-25 13:55:00,48.58,48.59,48.55,48.55,7272.0,48.3624,48.3723,48.3325,48.3325,7272.0
2024-06-25 14:00:00,48.55,48.58,48.5,48.52,7343.0,48.3325,48.3624,48.2827,48.3026,7343.0
2024-06-25 14:05:00,48.53,48.53,48.48,48.5,27861.0,48.3126,48.3126,48.2628,48.2827,27861.0
2024-06-25 14:10:00,48.5,48.51,48.47,48.47,6061.0,48.2827,48.2927,48.2529,48.2529,6061.0
2024-06-25 14:15:00,48.47,48.5,48.47,48.5,4647.0,48.2529,48.2827,48.2529,48.2827,4647.0
2024-06-25 14:20:00,48.49,48.51,48.43,48.43,11294.0,48.2728,48.2927,48.2131,48.2131,11294.0
2024-06-25 14:25:00,48.44,48.48,48.44,48.48,5595.0,48.223,48.2628,48.223,48.2628,5595.0
2024-06-25 14:30:00,48.48,48.52,48.48,48.51,4907.0,48.2628,48.3026,48.2628,48.2927,4907.0
2024-06-25 14:35:00,48.51,48.51,48.46,48.46,8575.0,48.2927,48.2927,48.2429,48.2429,8575.0
2024-06-25 14:40:00,48.46,48.47,48.43,48.45,7768.0,48.2429,48.2529,48.2131,48.233,7768.0
2024-06-25 14:45:00,48.45,48.45,48.35,48.36,39121.0,48.233,48.233,48.1334,48.1434,39121.0
2024-06-25 14:50:00,48.36,48.36,48.33,48.36,22946.0,48.1434,48.1434,48.1135,48.1434,22946.0
2024-06-25 14:55:00,48.37,48.39,48.34,48.35,75534.0,48.1533,48.1732,48.1235,48.1334,75534.0
2024-06-25 15:00:00,48.35,48.39,48.34,48.37,63281.0,48.1334,48.1732,48.1235,48.1533,63281.0
2024-06-25 15:05:00,48.38,48.4,48.35,48.35,9712.0,48.1633,48.1832,48.1334,48.1334,9712.0
2024-06-25 15:10:00,48.34,48.36,48.34,48.35,6767.0,48.1235,48.1434,48.1235,48.1334,6767.0
2024-06-25 15:15:00,48.34,48.36,48.33,48.33,6725.0,48.1235,48.1434,48.1135,48.1135,6725.0
2024-06-25 15:20:00,48.34,48.34,48.31,48.32,32458.0,48.1235,48.1235,48.0936,48.1035,32458.0
2024-06-25 15:25:00,48.32,48.34,48.31,48.34,11550.0,48.1035,48.1235,48.0936,48.1235,11550.0
2024-06-25 15:30:00,48.34,48.37,48.31,48.33,26890.0,48.1235,48.1533,48.0936,48.1135,26890.0
2024-06-25 15:35:00,48.33,48.36,48.31,48.31,11964.0,48.1135,48.1434,48.0936,48.0936,11964.0
2024-06-25 15:40:00,48.31,48.34,48.3,48.34,24286.0,48.0936,48.1235,48.0836,48.1235,24286.0
2024-06-25 15:45:00,48.34,48.37,48.32,48.36,30602.0,48.1235,48.1533,48.1035,48.1434,30602.0
2024-06-25 15:50:00,48.36,48.39,48.33,48.39,50289.0,48.1434,48.1732,48.1135,48.1732,50289.0
2024-06-25 15:55:00,48.39,48.49,48.39,48.48,99618.0,48.1732,48.2728,48.1732,48.2628,99618.0
2024-06-26 09:30:00,48.8,48.8,48.27,48.29,82150.0,48.5814,48.5814,48.0538,48.0737,82150.0
2024-06-26 09:35:00,48.27,48.33,48.2,48.32,31731.0,48.0538,48.1135,47.9841,48.1035,31731.0
2024-06-26 09:40:00,48.3,48.34,48.22,48.22,28673.0,48.0836,48.1235,48.004,48.004,28673.0
2024-06-26 09:45:00,48.22,48.44,48.22,48.38,16575.0,48.004,48.223,48.004,48.1633,16575.0
2024-06-26 09:50:00,48.41,48.47,48.39,48.44,18875.0,48.1931,48.2529,48.1732,48.223,18875.0
2024-06-26 09:55:00,48.45,48.47,48.42,48.43,15809.0,48.233,48.2529,48.2031,48.2131,15809.0
2024-06-26 10:00:00,48.42,48.47,48.39,48.41,14123.0,48.2031,48.2529,48.1732,48.1931,14123.0
2024-06-26 10:05:00,48.38,48.4,48.23,48.24,13003.0,48.1633,48.1832,48.0139,48.0239,13003.0
2024-06-26 10:10:00,48.24,48.43,48.24,48.43,15506.0,48.0239,48.2131,48.0239,48.2131,15506.0
2024-06-26 10:15:00,48.43,48.64,48.37,48.6,92799.0,48.2131,48.4221,48.1533,48.3823,92799.0
2024-06-26 10:20:00,48.59,48.65,48.53,48.59,30542.0,48.3723,48.4321,48.3126,48.3723,30542.0
2024-06-26 10:25:00,48.59,48.67,48.59,48.64,23166.0,48.3723,48.452,48.3723,48.4221,23166.0
2024-06-26 10:30:00,48.64,48.69,48.63,48.68,21473.0,48.4221,48.4719,48.4122,48.4619,21473.0
2024-06-26 10:35:00,48.68,48.82,48.65,48.82,34058.0,48.4619,48.6013,48.4321,48.6013,34058.0
2024-06-26 10:40:00,48.83,48.87,48.82,48.84,35088.0,48.6113,48.6511,48.6013,48.6212,35088.0
2024-06-26 10:45:00,48.84,48.87,48.84,48.85,12670.0,48.6212,48.6511,48.6212,48.6312,12670.0
2024-06-26 10:50:00,48.86,48.87,48.83,48.86,11525.0,48.6411,48.6511,48.6113,48.6411,11525.0
2024-06-26 10:55:00,48.86,49.08,48.86,48.99,114506.0,48.6411,48.8601,48.6411,48.7705,114506.0
2024-06-26 11:00:00,48.99,49.02,48.97,48.99,18839.0,48.7705,48.8004,48.7506,48.7705,18839.0
2024-06-26 11:05:00,49.0,49.1,48.92,48.92,17123.0,48.7805,48.8801,48.7009,48.7009,17123.0
2024-06-26 11:10:00,48.92,48.94,48.86,48.93,46210.0,48.7009,48.7208,48.6411,48.7108,46210.0
2024-06-26 11:15:00,48.92,48.97,48.91,48.95,14375.0,48.7009,48.7506,48.6909,48.7307,14375.0
2024-06-26 11:20:00,48.95,48.99,48.93,48.95,19047.0,48.7307,48.7705,48.7108,48.7307,19047.0
2024-06-26 11:25:00,48.95,48.95,48.77,48.82,13349.0,48.7307,48.7307,48.5515,48.6013,13349.0
2024-06-26 11:30:00,48.82,48.83,48.72,48.81,17795.0,48.6013,48.6113,48.5018,48.5913,17795.0
2024-06-26 11:35:00,48.82,48.83,48.75,48.75,9852.0,48.6013,48.6113,48.5316,48.5316,9852.0
2024-06-26 11:40:00,48.75,48.77,48.71,48.73,9891.0,48.5316,48.5515,48.4918,48.5117,9891.0
2024-06-26 11:45:00,48.73,48.73,48.66,48.68,15048.0,48.5117,48.5117,48.442,48.4619,15048.0
2024-06-26 11:50:00,48.68,48.71,48.63,48.68,7461.0,48.4619,48.4918,48.4122,48.4619,7461.0
2024-06-26 11:55:00,48.68,48.72,48.67,48.72,8313.0,48.4619,48.5018,48.452,48.5018,8313.0
2024-06-26 12:00:00,48.71,48.71,48.65,48.68,5168.0,48.4918,48.4918,48.4321,48.4619,5168.0
2024-06-26 12:05:00,48.69,48.76,48.68,48.74,9731.0,48.4719,48.5416,48.4619,48.5217,9731.0
2024-06-26 12:10:00,48.75,48.76,48.73,48.75,10199.0,48.5316,48.5416,48.5117,48.5316,10199.0
2024-06-26 12:15:00,48.74,48.8,48.72,48.8,9002.0,48.5217,48.5814,48.5018,48.5814,9002.0
2024-06-26 12:20:00,48.8,48.82,48.79,48.8,5725.0,48.5814,48.6013,48.5714,48.5814,5725.0
2024-06-26 12:25:00,48.8,48.81,48.78,48.81,13570.0,48.5814,48.5913,48.5615,48.5913,13570.0
2024-06-26 12:30:00,48.81,48.82,48.79,48.8,6446.0,48.5913,48.6013,48.5714,48.5814,6446.0
2024-06-26 12:35:00,48.8,48.8,48.78,48.8,6304.0,48.5814,48.5814,48.5615,48.5814,6304.0
2024-06-26 12:40:00,48.8,48.88,48.79,48.83,21335.0,48.5814,48.661,48.5714,48.6113,21335.0
2024-06-26 12:45:00,48.83,48.85,48.81,48.82,5400.0,48.6113,48.6312,48.5913,48.6013,5400.0
2024-06-26 12:50:00,48.81,48.83,48.77,48.8,12456.0,48.5913,48.6113,48.5515,48.5814,12456.0
2024-06-26 12:55:00,48.8,48.86,48.8,48.86,9603.0,48.5814,48.6411,48.5814,48.6411,9603.0
2024-06-26 13:00:00,48.86,48.86,48.81,48.82,7457.0,48.6411,48.6411,48.5913,48.6013,7457.0
2024-06-26 13:05:00,48.82,48.83,48.77,48.78,9687.0,48.6013,48.6113,48.5515,48.5615,9687.0
2024-06-26 13:10:00,48.79,48.82,48.78,48.81,10664.0,48.5714,48.6013,48.5615,48.5913,10664.0
2024-06-26 13:15:00,48.8,48.81,48.77,48.77,8176.0,48.5814,48.5913,48.5515,48.5515,8176.0
2024-06-26 13:20:00,48.76,48.8,48.74,48.78,10531.0,48.5416,48.5814,48.5217,48.5615,10531.0
2024-06-26 13:25:00,48.79,48.81,48.76,48.77,12552.0,48.5714,48.5913,48.5416,48.5515,12552.0
2024-06-26 13:30:00,48.77,48.77,48.71,48.73,4275.0,48.5515,48.5515,48.4918,48.5117,4275.0
2024-06-26 13:35:00,48.73,48.76,48.68,48.76,9395.0,48.5117,48.5416,48.4619,48.5416,9395.0
2024-06-26 13:40:00,48.74,48.74,48.7,48.72,8186.0,48.5217,48.5217,48.4818,48.5018,8186.0
2024-06-26 13:45:00,48.71,48.75,48.7,48.7,7807.0,48.4918,48.5316,48.4818,48.4818,7807.0
2024-06-26 13:50:00,48.69,48.71,48.68,48.71,5126.0,48.4719,48.4918,48.4619,48.4918,5126.0
2024-06-26 13:55:00,48.71,48.73,48.7,48.71,8314.0,48.4918,48.5117,48.4818,48.4918,8314.0
2024-06-26 14:00:00,48.7,48.78,48.67,48.76,16704.0,48.4818,48.5615,48.452,48.5416,16704.0
2024-06-26 14:05:00,48.76,48.78,48.73,48.73,11179.0,48.5416,48.5615,48.5117,48.5117,11179.0
2024-06-26 14:10:00,48.73,48.74,48.72,48.73,6134.0,48.5117,48.5217,48.5018,48.5117,6134.0
2024-06-26 14:15:00,48.73,48.78,48.72,48.74,16420.0,48.5117,48.5615,48.5018,48.5217,16420.0
2024-06-26 14:20:00,48.73,48.75,48.72,48.73,6224.0,48.5117,48.5316,48.5018,48.5117,6224.0
2024-06-26 14:25:00,48.72,48.73,48.69,48.7,8545.0,48.5018,48.5117,48.4719,48.4818,8545.0
2024-06-26 14:30:00,48.7,48.71,48.68,48.71,10182.0,48.4818,48.4918,48.4619,48.4918,10182.0
2024-06-26 14:35:00,48.71,48.71,48.66,48.7,18928.0,48.4918,48.4918,48.442,48.4818,18928.0
2024-06-26 14:40:00,48.7,48.71,48.67,48.69,13898.0,48.4818,48.4918,48.452,48.4719,13898.0
2024-06-26 14:45:00,48.69,48.72,48.68,48.71,22540.0,48.4719,48.5018,48.4619,48.4918,22540.0
2024-06-26 14:50:00,48.71,48.73,48.67,48.68,17448.0,48.4918,48.5117,48.452,48.4619,17448.0
2024-06-26 14:55:00,48.68,48.68,48.64,48.66,7794.0,48.4619,48.4619,48.4221,48.442,7794.0
2024-06-26 15:00:00,48.66,48.67,48.63,48.66,24017.0,48.442,48.452,48.4122,48.442,24017.0
2024-06-26 15:05:00,48.67,48.71,48.66,48.69,14817.0,48.452,48.4918,48.442,48.4719,14817.0
2024-06-26 15:10:00,48.69,48.7,48.67,48.69,16907.0,48.4719,48.4818,48.452,48.4719,16907.0
2024-06-26 15:15:00,48.69,48.71,48.67,48.67,19251.0,48.4719,48.4918,48.452,48.452,19251.0
2024-06-26 15:20:00,48.67,48.68,48.66,48.66,22012.0,48.452,48.4619,48.442,48.442,22012.0
2024-06-26 15:25:00,48.66,48.67,48.64,48.65,17010.0,48.442,48.452,48.4221,48.4321,17010.0
2024-06-26 15:30:00,48.65,48.7,48.61,48.69,30566.0,48.4321,48.4818,48.3922,48.4719,30566.0
2024-06-26 15:35:00,48.69,48.71,48.66,48.69,26043.0,48.4719,48.4918,48.442,48.4719,26043.0
2024-06-26 15:40:00,48.69,48.75,48.68,48.75,43690.0,48.4719,48.5316,48.4619,48.5316,43690.0
2024-06-26 15:45:00,48.74,48.76,48.69,48.73,77318.0,48.5217,48.5416,48.4719,48.5117,77318.0
2024-06-26 15:50:00,48.73,48.85,48.7,48.84,48120.0,48.5117,48.6312,48.4818,48.6212,48120.0
2024-06-26 15:55:00,48.85,48.93,48.82,48.87,170465.0,48.6312,48.7108,48.6013,48.6511,170465.0
2024-06-27 09:30:00,48.11,48.11,47.83,47.91,80646.0,47.8945,47.8945,47.6157,47.6954,80646.0
2024-06-27 09:35:00,47.91,48.05,47.85,48.02,21135.0,47.6954,47.8348,47.6357,47.8049,21135.0
2024-06-27 09:40:00,48.01,48.19,48.01,48.19,9317.0,47.7949,47.9741,47.7949,47.9741,9317.0
2024-06-27 09:45:00,48.19,48.22,48.11,48.13,17357.0,47.9741,48.004,47.8945,47.9144,17357.0
2024-06-27 09:50:00,48.13,48.15,48.07,48.14,13220.0,47.9144,47.9343,47.8547,47.9244,13220.0
2024-06-27 09:55:00,48.13,48.16,48.09,48.13,6106.0,47.9144,47.9443,47.8746,47.9144,6106.0
2024-06-27 10:00:00,48.14,48.26,48.12,48.2,34471.0,47.9244,48.0438,47.9044,47.9841,34471.0
2024-06-27 10:05:00,48.2,48.22,48.13,48.19,12819.0,47.9841,48.004,47.9144,47.9741,12819.0
2024-06-27 10:10:00,48.19,48.2,48.1,48.11,8244.0,47.9741,47.9841,47.8845,47.8945,8244.0
2024-06-27 10:15:00,48.11,48.17,48.08,48.12,9144.0,47.8945,47.9542,47.8646,47.9044,9144.0
2024-06-27 10:20:00,48.14,48.22,48.12,48.15,8255.0,47.9244,48.004,47.9044,47.9343,8255.0
2024-06-27 10:25:00,48.14,48.22,48.06,48.06,8025.0,47.9244,48.004,47.8447,47.8447,8025.0
2024-06-27 10:30:00,48.06,48.11,48.06,48.11,9207.0,47.8447,47.8945,47.8447,47.8945,9207.0
2024-06-27 10:35:00,48.12,48.13,48.0,48.04,11914.0,47.9044,47.9144,47.785,47.8248,11914.0
2024-06-27 10:40:00,48.04,48.04,47.98,48.0,19765.0,47.8248,47.8248,47.7651,47.785,19765.0
2024-06-27 10:45:00,48.0,48.01,47.98,48.01,5342.0,47.785,47.7949,47.7651,47.7949,5342.0
2024-06-27 10:50:00,48.0,48.01,47.95,47.98,12934.0,47.785,47.7949,47.7352,47.7651,12934.0
2024-06-27 10:55:00,47.98,47.99,47.97,47.99,8933.0,47.7651,47.775,47.7551,47.775,8933.0
2024-06-27 11:00:00,47.98,48.01,47.92,48.0,24796.0,47.7651,47.7949,47.7053,47.785,24796.0
2024-06-27 11:05:00,48.01,48.06,48.0,48.04,9446.0,47.7949,47.8447,47.785,47.8248,9446.0
2024-06-27 11:10:00,48.03,48.03,47.97,47.98,12575.0,47.8148,47.8148,47.7551,47.7651,12575.0
2024-06-27 11:15:00,47.99,48.0,47.93,47.95,6782.0,47.775,47.785,47.7153,47.7352,6782.0
2024-06-27 11:20:00,47.95,47.96,47.92,47.96,12429.0,47.7352,47.7452,47.7053,47.7452,12429.0
2024-06-27 11:25:00,47.96,48.02,47.95,47.99,20206.0,47.7452,47.8049,47.7352,47.775,20206.0
2024-06-27 11:30:00,47.98,48.0,47.96,47.99,7748.0,47.7651,47.785,47.7452,47.775,7748.0
2024-06-27 11:35:00,47.98,48.02,47.98,47.99,9393.0,47.7651,47.8049,47.7651,47.775,9393.0
2024-06-27 11:40:00,48.0,48.05,47.99,48.0,5675.0,47.785,47.8348,47.775,47.785,5675.0
2024-06-27 11:45:00,47.99,48.02,47.99,48.0,6448.0,47.775,47.8049,47.775,47.785,6448.0
2024-06-27 11:50:00,48.0,48.02,47.99,48.0,9766.0,47.785,47.8049,47.775,47.785,9766.0
2024-06-27 11:55:00,47.99,48.03,47.95,47.98,24955.0,47.775,47.8148,47.7352,47.7651,24955.0
2024-06-27 12:00:00,47.99,48.0,47.97,47.99,2907.0,47.775,47.785,47.7551,47.775,2907.0
2024-06-27 12:05:00,47.98,48.01,47.98,47.99,9464.0,47.7651,47.7949,47.7651,47.775,9464.0
2024-06-27 12:10:00,47.99,48.0,47.95,47.96,8136.0,47.775,47.785,47.7352,47.7452,8136.0
2024-06-27 12:15:00,47.96,47.96,47.91,47.93,5959.0,47.7452,47.7452,47.6954,47.7153,5959.0
2024-06-27 12:20:00,47.93,47.95,47.88,47.95,43801.0,47.7153,47.7352,47.6655,47.7352,43801.0
2024-06-27 12:25:00,47.95,47.96,47.93,47.93,6086.0,47.7352,47.7452,47.7153,47.7153,6086.0
2024-06-27 12:30:00,47.93,47.96,47.93,47.96,11650.0,47.7153,47.7452,47.7153,47.7452,11650.0
2024-06-27 12:35:00,47.96,47.96,47.92,47.94,5892.0,47.7452,47.7452,47.7053,47.7252,5892.0
2024-06-27 12:40:00,47.94,47.96,47.92,47.93,3450.0,47.7252,47.7452,47.7053,47.7153,3450.0
2024-06-27 12:45:00,47.93,47.93,47.81,47.85,67382.0,47.7153,47.7153,47.5958,47.6357,67382.0
2024-06-27 12:50:00,47.86,47.86,47.82,47.85,10277.0,47.6456,47.6456,47.6058,47.6357,10277.0
2024-06-27 12:55:00,47.85,47.85,47.82,47.84,3787.0,47.6357,47.6357,47.6058,47.6257,3787.0
2024-06-27 13:00:00,47.82,47.82,47.71,47.72,36205.0,47.6058,47.6058,47.4963,47.5062,36205.0
2024-06-27 13:05:00,47.71,47.75,47.71,47.71,11552.0,47.4963,47.5361,47.4963,47.4963,11552.0
2024-06-27 13:10:00,47.71,47.73,47.65,47.65,38161.0,47.4963,47.5162,47.4365,47.4365,38161.0
2024-06-27 13:15:00,47.66,47.69,47.66,47.67,10574.0,47.4465,47.4764,47.4465,47.4565,10574.0
2024-06-27 13:20:00,47.68,47.74,47.66,47.66,7288.0,47.4664,47.5261,47.4465,47.4465,7288.0
2024-06-27 13:25:00,47.67,47.67,47.62,47.65,7761.0,47.4565,47.4565,47.4067,47.4365,7761.0
2024-06-27 13:30:00,47.64,47.64,47.56,47.57,45097.0,47.4266,47.4266,47.3469,47.3569,45097.0
2024-06-27 13:35:00,47.57,47.59,47.55,47.58,18894.0,47.3569,47.3768,47.337,47.3669,18894.0
2024-06-27 13:40:00,47.58,47.61,47.57,47.59,20372.0,47.3669,47.3967,47.3569,47.3768,20372.0
2024-06-27 13:45:00,47.58,47.67,47.57,47.66,15090.0,47.3669,47.4565,47.3569,47.4465,15090.0
2024-06-27 13:50:00,47.66,47.71,47.65,47.71,5595.0,47.4465,47.4963,47.4365,47.4963,5595.0
2024-06-27 13:55:00,47.71,47.72,47.68,47.69,13660.0,47.4963,47.5062,47.4664,47.4764,13660.0
2024-06-27 14:00:00,47.69,47.69,47.6,47.64,13100.0,47.4764,47.4764,47.3868,47.4266,13100.0
2024-06-27 14:05:00,47.63,47.66,47.58,47.64,8559.0,47.4166,47.4465,47.3669,47.4266,8559.0
2024-06-27 14:10:00,47.65,47.65,47.55,47.55,8130.0,47.4365,47.4365,47.337,47.337,8130.0
2024-06-27 14:15:00,47.56,47.63,47.54,47.62,10115.0,47.3469,47.4166,47.327,47.4067,10115.0
2024-06-27 14:20:00,47.63,47.64,47.6,47.64,6677.0,47.4166,47.4266,47.3868,47.4266,6677.0
2024-06-27 14:25:00,47.63,47.64,47.57,47.58,23311.0,47.4166,47.4266,47.3569,47.3669,23311.0
2024-06-27 14:30:00,47.58,47.61,47.56,47.6,21162.0,47.3669,47.3967,47.3469,47.3868,21162.0
2024-06-27 14:35:00,47.6,47.6,47.57,47.59,8442.0,47.3868,47.3868,47.3569,47.3768,8442.0
2024-06-27 14:40:00,47.59,47.59,47.54,47.56,12136.0,47.3768,47.3768,47.327,47.3469,12136.0
2024-06-27 14:45:00,47.56,47.58,47.55,47.57,13700.0,47.3469,47.3669,47.337,47.3569,13700.0
2024-06-27 14:50:00,47.58,47.61,47.58,47.59,20843.0,47.3669,47.3967,47.3669,47.3768,20843.0
2024-06-27 14:55:00,47.6,47.62,47.59,47.6,38420.0,47.3868,47.4067,47.3768,47.3868,38420.0
2024-06-27 15:00:00,47.59,47.61,47.54,47.57,22886.0,47.3768,47.3967,47.327,47.3569,22886.0
2024-06-27 15:05:00,47.57,47.57,47.52,47.55,13610.0,47.3569,47.3569,47.3071,47.337,13610.0
2024-06-27 15:10:00,47.56,47.65,47.56,47.64,37431.0,47.3469,47.4365,47.3469,47.4266,37431.0
2024-06-27 15:15:00,47.64,47.65,47.6,47.6,19184.0,47.4266,47.4365,47.3868,47.3868,19184.0
2024-06-27 15:20:00,47.61,47.65,47.6,47.65,24801.0,47.3967,47.4365,47.3868,47.4365,24801.0
2024-06-27 15:25:00,47.65,47.76,47.65,47.76,22049.0,47.4365,47.5461,47.4365,47.5461,22049.0
2024-06-27 15:30:00,47.76,47.77,47.69,47.7,40570.0,47.5461,47.556,47.4764,47.4863,40570.0
2024-06-27 15:35:00,47.7,47.72,47.68,47.69,32858.0,47.4863,47.5062,47.4664,47.4764,32858.0
2024-06-27 15:40:00,47.68,47.72,47.67,47.7,35046.0,47.4664,47.5062,47.4565,47.4863,35046.0
2024-06-27 15:45:00,47.7,47.72,47.63,47.64,67491.0,47.4863,47.5062,47.4166,47.4266,67491.0
2024-06-27 15:50:00,47.63,47.63,47.47,47.48,115586.0,47.4166,47.4166,47.2574,47.2673,115586.0
2024-06-27 15:55:00,47.47,47.53,47.45,47.5,257442.0,47.2574,47.3171,47.2374,47.2872,257442.0
2024-06-28 09:30:00,47.21,47.34,46.5,46.91,134070.0,46.9985,47.1279,46.2917,46.6999,134070.0
2024-06-28 09:35:00,46.93,47.06,46.76,46.9,25547.0,46.7198,46.8492,46.5505,46.6899,25547.0
2024-06-28 09:40:00,46.91,47.11,46.87,47.07,48503.0,46.6999,46.899,46.66,46.8591,48503.0
2024-06-28 09:45:00,47.08,47.15,47.03,47.08,16080.0,46.8691,46.9388,46.8193,46.8691,16080.0
2024-06-28 09:50:00,47.08,47.25,46.96,47.18,61223.0,46.8691,47.0383,46.7496,46.9687,61223.0
2024-06-28 09:55:00,47.17,47.18,47.06,47.12,21497.0,46.9587,46.9687,46.8492,46.9089,21497.0
2024-06-28 10:00:00,47.13,47.14,47.05,47.08,34320.0,46.9189,46.9288,46.8392,46.8691,34320.0
2024-06-28 10:05:00,47.08,47.23,47.08,47.19,19084.0,46.8691,47.0184,46.8691,46.9786,19084.0
2024-06-28 10:10:00,47.19,47.28,47.12,47.25,69727.0,46.9786,47.0682,46.9089,47.0383,69727.0
2024-06-28 10:15:00,47.25,47.33,47.21,47.32,36624.0,47.0383,47.118,46.9985,47.108,36624.0
2024-06-28 10:20:00,47.32,47.33,47.24,47.28,23536.0,47.108,47.118,47.0284,47.0682,23536.0
2024-06-28 10:25:00,47.28,47.34,47.23,47.33,32414.0,47.0682,47.1279,47.0184,47.118,32414.0
2024-06-28 10:30:00,47.35,47.48,47.35,47.47,21633.0,47.1379,47.2673,47.1379,47.2574,21633.0
2024-06-28 10:35:00,47.47,47.49,47.4,47.42,24046.0,47.2574,47.2773,47.1877,47.2076,24046.0
2024-06-28 10:40:00,47.41,47.45,47.4,47.45,13077.0,47.1976,47.2374,47.1877,47.2374,13077.0
2024-06-28 10:45:00,47.45,47.47,47.38,47.38,16409.0,47.2374,47.2574,47.1678,47.1678,16409.0
2024-06-28 10:50:00,47.39,47.4,47.35,47.38,8249.0,47.1777,47.1877,47.1379,47.1678,8249.0
2024-06-28 10:55:00,47.39,47.45,47.38,47.42,11888.0,47.1777,47.2374,47.1678,47.2076,11888.0
2024-06-28 11:00:00,47.42,47.42,47.36,47.4,33422.0,47.2076,47.2076,47.1478,47.1877,33422.0
2024-06-28 11:05:00,47.4,47.4,47.29,47.3,10271.0,47.1877,47.1877,47.0782,47.0881,10271.0
2024-06-28 11:10:00,47.31,47.34,47.29,47.32,17842.0,47.0981,47.1279,47.0782,47.108,17842.0
2024-06-28 11:15:00,47.35,47.4,47.34,47.4,10698.0,47.1379,47.1877,47.1279,47.1877,10698.0
2024-06-28 11:20:00,47.39,47.5,47.38,47.49,91054.0,47.1777,47.2872,47.1678,47.2773,91054.0
2024-06-28 11:25:00,47.49,47.49,47.41,47.47,85483.0,47.2773,47.2773,47.1976,47.2574,85483.0
2024-06-28 11:30:00,47.47,47.63,47.45,47.63,50907.0,47.2574,47.4166,47.2374,47.4166,50907.0
2024-06-28 11:35:00,47.63,47.69,47.6,47.69,58808.0,47.4166,47.4764,47.3868,47.4764,58808.0
2024-06-28 11:40:00,47.69,47.72,47.61,47.65,27700.0,47.4764,47.5062,47.3967,47.4365,27700.0
2024-06-28 11:45:00,47.63,47.65,47.56,47.57,17402.0,47.4166,47.4365,47.3469,47.3569,17402.0
2024-06-28 11:50:00,47.57,47.59,47.48,47.53,63233.0,47.3569,47.3768,47.2673,47.3171,63233.0
2024-06-28 11:55:00,47.53,47.59,47.5,47.56,25993.0,47.3171,47.3768,47.2872,47.3469,25993.0
2024-06-28 12:00:00,47.56,47.57,47.47,47.47,11147.0,47.3469,47.3569,47.2574,47.2574,11147.0
2024-06-28 12:05:00,47.46,47.46,47.36,47.36,57526.0,47.2474,47.2474,47.1478,47.1478,57526.0
2024-06-28 12:10:00,47.37,47.38,47.31,47.32,42275.0,47.1578,47.1678,47.0981,47.108,42275.0
2024-06-28 12:15:00,47.32,47.35,47.26,47.35,42642.0,47.108,47.1379,47.0483,47.1379,42642.0
2024-06-28 12:20:00,47.34,47.34,47.28,47.29,12542.0,47.1279,47.1279,47.0682,47.0782,12542.0
2024-06-28 12:25:00,47.28,47.29,47.21,47.22,39348.0,47.0682,47.0782,46.9985,47.0085,39348.0
2024-06-28 12:30:00,47.21,47.21,47.09,47.09,13445.0,46.9985,46.9985,46.8791,46.8791,13445.0
2024-06-28 12:35:00,47.08,47.11,47.07,47.08,15842.0,46.8691,46.899,46.8591,46.8691,15842.0
2024-06-28 12:40:00,47.08,47.22,47.04,47.21,60563.0,46.8691,47.0085,46.8293,46.9985,60563.0
2024-06-28 12:45:00,47.22,47.25,47.19,47.2,14458.0,47.0085,47.0383,46.9786,46.9886,14458.0
2024-06-28 12:50:00,47.2,47.2,47.12,47.14,14014.0,46.9886,46.9886,46.9089,46.9288,14014.0
2024-06-28 12:55:00,47.16,47.16,47.11,47.12,10518.0,46.9487,46.9487,46.899,46.9089,10518.0
2024-06-28 13:00:00,47.11,47.16,47.06,47.15,12584.0,46.899,46.9487,46.8492,46.9388,12584.0
2024-06-28 13:05:00,47.15,47.23,47.14,47.2,19583.0,46.9388,47.0184,46.9288,46.9886,19583.0
2024-06-28 13:10:00,47.2,47.26,47.2,47.22,73922.0,46.9886,47.0483,46.9886,47.0085,73922.0
2024-06-28 13:15:00,47.23,47.23,47.18,47.19,17939.0,47.0184,47.0184,46.9687,46.9786,17939.0
2024-06-28 13:20:00,47.19,47.21,47.18,47.21,19314.0,46.9786,46.9985,46.9687,46.9985,19314.0
2024-06-28 13:25:00,47.2,47.23,47.16,47.16,15626.0,46.9886,47.0184,46.9487,46.9487,15626.0
2024-06-28 13:30:00,47.16,47.16,47.08,47.1,16754.0,46.9487,46.9487,46.8691,46.889,16754.0
2024-06-28 13:35:00,47.1,47.12,47.07,47.11,17379.0,46.889,46.9089,46.8591,46.899,17379.0
2024-06-28 13:40:00,47.1,47.13,47.06,47.09,21261.0,46.889,46.9189,46.8492,46.8791,21261.0
2024-06-28 13:45:00,47.07,47.1,47.07,47.08,12773.0,46.8591,46.889,46.8591,46.8691,12773.0
2024-06-28 13:50:00,47.1,47.13,47.08,47.1,19984.0,46.889,46.9189,46.8691,46.889,19984.0
2024-06-28 13:55:00,47.12,47.14,47.08,47.14,17489.0,46.9089,46.9288,46.8691,46.9288,17489.0
2024-06-28 14:00:00,47.13,47.18,47.13,47.16,35745.0,46.9189,46.9687,46.9189,46.9487,35745.0
2024-06-28 14:05:00,47.16,47.19,47.14,47.19,11032.0,46.9487,46.9786,46.9288,46.9786,11032.0
2024-06-28 14:10:00,47.18,47.22,47.16,47.22,26133.0,46.9687,47.0085,46.9487,47.0085,26133.0
2024-06-28 14:15:00,47.21,47.23,47.19,47.21,20541.0,46.9985,47.0184,46.9786,46.9985,20541.0
2024-06-28 14:20:00,47.21,47.3,47.17,47.28,60383.0,46.9985,47.0881,46.9587,47.0682,60383.0
2024-06-28 14:25:00,47.28,47.34,47.23,47.23,37795.0,47.0682,47.1279,47.0184,47.0184,37795.0
2024-06-28 14:30:00,47.23,47.26,47.21,47.22,23481.0,47.0184,47.0483,46.9985,47.0085,23481.0
2024-06-28 14:35:00,47.21,47.23,47.16,47.17,51154.0,46.9985,47.0184,46.9487,46.9587,51154.0
2024-06-28 14:40:00,47.17,47.17,47.1,47.12,14265.0,46.9587,46.9587,46.889,46.9089,14265.0
2024-06-28 14:45:00,47.12,47.12,47.07,47.08,13329.0,46.9089,46.9089,46.8591,46.8691,13329.0
2024-06-28 14:50:00,47.07,47.14,47.04,47.14,33231.0,46.8591,46.9288,46.8293,46.9288,33231.0
2024-06-28 14:55:00,47.13,47.13,47.06,47.1,19870.0,46.9189,46.9189,46.8492,46.889,19870.0
2024-06-28 15:00:00,47.11,47.12,47.06,47.07,23149.0,46.899,46.9089,46.8492,46.8591,23149.0
2024-06-28 15:05:00,47.07,47.15,47.06,47.14,28040.0,46.8591,46.9388,46.8492,46.9288,28040.0
2024-06-28 15:10:00,47.14,47.17,47.1,47.1,33670.0,46.9288,46.9587,46.889,46.889,33670.0
2024-06-28 15:15:00,47.11,47.12,47.08,47.09,20340.0,46.899,46.9089,46.8691,46.8791,20340.0
2024-06-28 15:20:00,47.1,47.13,47.08,47.09,33413.0,46.889,46.9189,46.8691,46.8791,33413.0
2024-06-28 15:25:00,47.09,47.12,47.08,47.1,14569.0,46.8791,46.9089,46.8691,46.889,14569.0
2024-06-28 15:30:00,47.1,47.11,47.02,47.05,37477.0,46.889,46.899,46.8094,46.8392,37477.0
2024-06-28 15:35:00,47.05,47.12,47.05,47.1,20500.0,46.8392,46.9089,46.8392,46.889,20500.0
2024-06-28 15:40:00,47.09,47.1,47.07,47.1,37053.0,46.8791,46.889,46.8591,46.889,37053.0
2024-06-28 15:45:00,47.11,47.11,47.03,47.07,54674.0,46.899,46.899,46.8193,46.8591,54674.0
2024-06-28 15:50:00,47.07,47.07,46.98,46.98,75926.0,46.8591,46.8591,46.7695,46.7695,75926.0
2024-06-28 15:55:00,46.98,47.03,46.95,47.0,202646.0,46.7695,46.8193,46.7397,46.7895,202646.0
2024-07-01 09:30:00,47.3,47.57,47.18,47.2,38649.0,47.0881,47.3569,46.9687,46.9886,38649.0
2024-07-01 09:35:00,47.22,47.44,47.15,47.3,28437.0,47.0085,47.2275,46.9388,47.0881,28437.0
2024-07-01 09:40:00,47.35,47.46,47.34,47.39,25405.0,47.1379,47.2474,47.1279,47.1777,25405.0
2024-07-01 09:45:00,47.39,47.41,47.22,47.25,16904.0,47.1777,47.1976,47.0085,47.0383,16904.0
2024-07-01 09:50:00,47.24,47.28,47.18,47.28,17377.0,47.0284,47.0682,46.9687,47.0682,17377.0
2024-07-01 09:55:00,47.26,47.33,47.24,47.26,18307.0,47.0483,47.118,47.0284,47.0483,18307.0
2024-07-01 10:00:00,47.27,47.33,47.24,47.25,11359.0,47.0582,47.118,47.0284,47.0383,11359.0
2024-07-01 10:05:00,47.24,47.24,47.12,47.18,11558.0,47.0284,47.0284,46.9089,46.9687,11558.0
2024-07-01 10:10:00,47.16,47.17,47.02,47.04,17429.0,46.9487,46.9587,46.8094,46.8293,17429.0
2024-07-01 10:15:00,47.04,47.09,47.02,47.08,9345.0,46.8293,46.8791,46.8094,46.8691,9345.0
2024-07-01 10:20:00,47.07,47.1,46.94,46.95,35766.0,46.8591,46.889,46.7297,46.7397,35766.0
2024-07-01 10:25:00,46.95,47.0,46.93,46.96,26797.0,46.7397,46.7895,46.7198,46.7496,26797.0
2024-07-01 10:30:00,46.96,46.98,46.94,46.97,13890.0,46.7496,46.7695,46.7297,46.7596,13890.0
2024-07-01 10:35:00,46.96,46.98,46.84,46.84,13740.0,46.7496,46.7695,46.6302,46.6302,13740.0
2024-07-01 10:40:00,46.85,46.9,46.83,46.89,10799.0,46.6401,46.6899,46.6202,46.68,10799.0
2024-07-01 10:45:00,46.89,46.9,46.79,46.8,16518.0,46.68,46.6899,46.5804,46.5904,16518.0
2024-07-01 10:50:00,46.79,46.86,46.79,46.84,14492.0,46.5804,46.6501,46.5804,46.6302,14492.0
2024-07-01 10:55:00,46.83,46.95,46.83,46.84,29924.0,46.6202,46.7397,46.6202,46.6302,29924.0
2024-07-01 11:00:00,46.84,46.87,46.79,46.86,14138.0,46.6302,46.66,46.5804,46.6501,14138.0
2024-07-01 11:05:00,46.86,46.89,46.85,46.87,5019.0,46.6501,46.68,46.6401,46.66,5019.0
2024-07-01 11:10:00,46.87,46.92,46.87,46.88,19607.0,46.66,46.7098,46.66,46.67,19607.0
2024-07-01 11:15:00,46.89,47.01,46.86,47.0,30378.0,46.68,46.7994,46.6501,46.7895,30378.0
2024-07-01 11:20:00,47.0,47.11,46.96,47.11,11953.0,46.7895,46.899,46.7496,46.899,11953.0
2024-07-01 11:25:00,47.14,47.25,47.13,47.15,7382.0,46.9288,47.0383,46.9189,46.9388,7382.0
2024-07-01 11:30:00,47.13,47.16,47.1,47.16,7956.0,46.9189,46.9487,46.889,46.9487,7956.0
2024-07-01 11:35:00,47.15,47.16,47.09,47.15,5497.0,46.9388,46.9487,46.8791,46.9388,5497.0
2024-07-01 11:40:00,47.14,47.14,47.1,47.1,2920.0,46.9288,46.9288,46.889,46.889,2920.0
2024-07-01 11:45:00,47.11,47.14,47.1,47.13,7392.0,46.899,46.9288,46.889,46.9189,7392.0
2024-07-01 11:50:00,47.13,47.14,47.12,47.13,11719.0,46.9189,46.9288,46.9089,46.9189,11719.0
2024-07-01 11:55:00,47.12,47.16,47.09,47.15,11640.0,46.9089,46.9487,46.8791,46.9388,11640.0
2024-07-01 12:00:00,47.15,47.2,47.13,47.13,5761.0,46.9388,46.9886,46.9189,46.9189,5761.0
2024-07-01 12:05:00,47.14,47.23,47.14,47.23,5561.0,46.9288,47.0184,46.9288,47.0184,5561.0
2024-07-01 12:10:00,47.24,47.28,47.19,47.27,7775.0,47.0284,47.0682,46.9786,47.0582,7775.0
2024-07-01 12:15:00,47.26,47.34,47.26,47.32,5014.0,47.0483,47.1279,47.0483,47.108,5014.0
2024-07-01 12:20:00,47.32,47.35,47.32,47.33,3700.0,47.108,47.1379,47.108,47.118,3700.0
2024-07-01 12:25:00,47.32,47.35,47.31,47.32,5859.0,47.108,47.1379,47.0981,47.108,5859.0
2024-07-01 12:30:00,47.31,47.37,47.28,47.34,11146.0,47.0981,47.1578,47.0682,47.1279,11146.0
2024-07-01 12:35:00,47.34,47.42,47.33,47.42,19399.0,47.1279,47.2076,47.118,47.2076,19399.0
2024-07-01 12:40:00,47.42,47.44,47.41,47.44,3342.0,47.2076,47.2275,47.1976,47.2275,3342.0
2024-07-01 12:45:00,47.43,47.45,47.39,47.4,4892.0,47.2175,47.2374,47.1777,47.1877,4892.0
2024-07-01 12:50:00,47.4,47.4,47.35,47.38,3994.0,47.1877,47.1877,47.1379,47.1678,3994.0
2024-07-01 12:55:00,47.38,47.42,47.37,47.41,5059.0,47.1678,47.2076,47.1578,47.1976,5059.0
2024-07-01 13:00:00,47.4,47.4,47.36,47.37,3206.0,47.1877,47.1877,47.1478,47.1578,3206.0
2024-07-01 13:05:00,47.37,47.4,47.36,47.36,5180.0,47.1578,47.1877,47.1478,47.1478,5180.0
2024-07-01 13:10:00,47.36,47.4,47.35,47.39,2900.0,47.1478,47.1877,47.1379,47.1777,2900.0
2024-07-01 13:15:00,47.4,47.45,47.39,47.44,4774.0,47.1877,47.2374,47.1777,47.2275,4774.0
2024-07-01 13:20:00,47.45,47.45,47.4,47.4,5500.0,47.2374,47.2374,47.1877,47.1877,5500.0
2024-07-01 13:25:00,47.4,47.45,47.4,47.43,2707.0,47.1877,47.2374,47.1877,47.2175,2707.0
2024-07-01 13:30:00,47.42,47.43,47.41,47.41,2300.0,47.2076,47.2175,47.1976,47.1976,2300.0
2024-07-01 13:35:00,47.41,47.42,47.39,47.41,3242.0,47.1976,47.2076,47.1777,47.1976,3242.0
2024-07-01 13:40:00,47.41,47.44,47.37,47.4,6283.0,47.1976,47.2275,47.1578,47.1877,6283.0
2024-07-01 13:45:00,47.4,47.44,47.38,47.41,5014.0,47.1877,47.2275,47.1678,47.1976,5014.0
2024-07-01 13:50:00,47.4,47.47,47.4,47.46,6251.0,47.1877,47.2574,47.1877,47.2474,6251.0
2024-07-01 13:55:00,47.46,47.48,47.46,47.47,2181.0,47.2474,47.2673,47.2474,47.2574,2181.0
2024-07-01 14:00:00,47.48,47.48,47.46,47.48,6101.0,47.2673,47.2673,47.2474,47.2673,6101.0
2024-07-01 14:05:00,47.48,47.5,47.48,47.49,3491.0,47.2673,47.2872,47.2673,47.2773,3491.0
2024-07-01 14:10:00,47.48,47.51,47.45,47.48,15136.0,47.2673,47.2972,47.2374,47.2673,15136.0
2024-07-01 14:15:00,47.47,47.48,47.45,47.46,4560.0,47.2574,47.2673,47.2374,47.2474,4560.0
2024-07-01 14:20:00,47.46,47.46,47.43,47.45,2829.0,47.2474,47.2474,47.2175,47.2374,2829.0
2024-07-01 14:25:00,47.43,47.44,47.41,47.41,6447.0,47.2175,47.2275,47.1976,47.1976,6447.0
2024-07-01 14:30:00,47.42,47.43,47.41,47.42,5010.0,47.2076,47.2175,47.1976,47.2076,5010.0
2024-07-01 14:35:00,47.42,47.46,47.41,47.45,15451.0,47.2076,47.2474,47.1976,47.2374,15451.0
2024-07-01 14:40:00,47.45,47.49,47.45,47.47,8093.0,47.2374,47.2773,47.2374,47.2574,8093.0
2024-07-01 14:45:00,47.46,47.46,47.42,47.44,12275.0,47.2474,47.2474,47.2076,47.2275,12275.0
2024-07-01 14:50:00,47.44,47.45,47.43,47.45,3405.0,47.2275,47.2374,47.2175,47.2374,3405.0
2024-07-01 14:55:00,47.45,47.48,47.44,47.46,7784.0,47.2374,47.2673,47.2275,47.2474,7784.0
2024-07-01 15:00:00,47.46,47.5,47.45,47.46,7762.0,47.2474,47.2872,47.2374,47.2474,7762.0
2024-07-01 15:05:00,47.46,47.51,47.45,47.5,5337.0,47.2474,47.2972,47.2374,47.2872,5337.0
2024-07-01 15:10:00,47.5,47.51,47.46,47.47,8959.0,47.2872,47.2972,47.2474,47.2574,8959.0
2024-07-01 15:15:00,47.47,47.5,47.46,47.48,23658.0,47.2574,47.2872,47.2474,47.2673,23658.0
2024-07-01 15:20:00,47.48,47.5,47.45,47.49,14453.0,47.2673,47.2872,47.2374,47.2773,14453.0
2024-07-01 15:25:00,47.5,47.52,47.45,47.52,10460.0,47.2872,47.3071,47.2374,47.3071,10460.0
2024-07-01 15:30:00,47.51,47.51,47.47,47.51,11872.0,47.2972,47.2972,47.2574,47.2972,11872.0
2024-07-01 15:35:00,47.51,47.52,47.5,47.52,5100.0,47.2972,47.3071,47.2872,47.3071,5100.0
2024-07-01 15:40:00,47.52,47.52,47.46,47.46,24913.0,47.3071,47.3071,47.2474,47.2474,24913.0
2024-07-01 15:45:00,47.46,47.5,47.45,47.47,14846.0,47.2474,47.2872,47.2374,47.2574,14846.0
2024-07-01 15:50:00,47.46,47.54,47.43,47.49,44953.0,47.2474,47.327,47.2175,47.2773,44953.0
2024-07-01 15:55:00,47.5,47.58,47.49,47.56,91034.0,47.2872,47.3669,47.2773,47.3469,91034.0
2024-07-02 09:30:00,47.78,47.78,46.86,47.12,79430.0,47.566,47.566,46.6501,46.9089,79430.0
2024-07-02 09:35:00,47.11,47.19,46.97,47.02,25920.0,46.899,46.9786,46.7596,46.8094,25920.0
2024-07-02 09:40:00,47.02,47.14,47.02,47.09,30138.0,46.8094,46.9288,46.8094,46.8791,30138.0
2024-07-02 09:45:00,47.1,47.18,47.07,47.16,17065.0,46.889,46.9687,46.8591,46.9487,17065.0
2024-07-02 09:50:00,47.14,47.25,47.1,47.23,19952.0,46.9288,47.0383,46.889,47.0184,19952.0
2024-07-02 09:55:00,47.24,47.37,47.17,47.31,30041.0,47.0284,47.1578,46.9587,47.0981,30041.0
2024-07-02 10:00:00,47.31,47.41,47.29,47.41,17830.0,47.0981,47.1976,47.0782,47.1976,17830.0
2024-07-02 10:05:00,47.41,47.44,47.37,47.41,13687.0,47.1976,47.2275,47.1578,47.1976,13687.0
2024-07-02 10:10:00,47.4,47.4,47.3,47.37,17429.0,47.1877,47.1877,47.0881,47.1578,17429.0
2024-07-02 10:15:00,47.38,47.47,47.37,47.46,8225.0,47.1678,47.2574,47.1578,47.2474,8225.0
2024-07-02 10:20:00,47.45,47.59,47.44,47.5,24941.0,47.2374,47.3768,47.2275,47.2872,24941.0
2024-07-02 10:25:00,47.51,47.55,47.51,47.55,15409.0,47.2972,47.337,47.2972,47.337,15409.0
2024-07-02 10:30:00,47.56,47.59,47.54,47.54,12096.0,47.3469,47.3768,47.327,47.327,12096.0
2024-07-02 10:35:00,47.54,47.54,47.3,47.3,76891.0,47.327,47.327,47.0881,47.0881,76891.0
2024-07-02 10:40:00,47.31,47.31,47.23,47.25,17171.0,47.0981,47.0981,47.0184,47.0383,17171.0
2024-07-02 10:45:00,47.25,47.29,47.24,47.25,13228.0,47.0383,47.0782,47.0284,47.0383,13228.0
2024-07-02 10:50:00,47.25,47.27,47.22,47.25,15556.0,47.0383,47.0582,47.0085,47.0383,15556.0
2024-07-02 10:55:00,47.26,47.27,47.24,47.25,17857.0,47.0483,47.0582,47.0284,47.0383,17857.0
2024-07-02 11:00:00,47.25,47.29,47.23,47.26,17209.0,47.0383,47.0782,47.0184,47.0483,17209.0
2024-07-02 11:05:00,47.26,47.27,47.24,47.26,18162.0,47.0483,47.0582,47.0284,47.0483,18162.0
2024-07-02 11:10:00,47.26,47.28,47.23,47.25,16177.0,47.0483,47.0682,47.0184,47.0383,16177.0
2024-07-02 11:15:00,47.25,47.32,47.2,47.28,23760.0,47.0383,47.108,46.9886,47.0682,23760.0
2024-07-02 11:20:00,47.29,47.36,47.27,47.35,17338.0,47.0782,47.1478,47.0582,47.1379,17338.0
2024-07-02 11:25:00,47.34,47.34,47.25,47.25,11787.0,47.1279,47.1279,47.0383,47.0383,11787.0
2024-07-02 11:30:00,47.26,47.27,47.22,47.26,17794.0,47.0483,47.0582,47.0085,47.0483,17794.0
2024-07-02 11:35:00,47.26,47.36,47.25,47.33,15293.0,47.0483,47.1478,47.0383,47.118,15293.0
2024-07-02 11:40:00,47.33,47.33,47.3,47.3,10138.0,47.118,47.118,47.0881,47.0881,10138.0
2024-07-02 11:45:00,47.3,47.33,47.28,47.32,16194.0,47.0881,47.118,47.0682,47.108,16194.0
2024-07-02 11:50:00,47.32,47.34,47.31,47.32,20063.0,47.108,47.1279,47.0981,47.108,20063.0
2024-07-02 11:55:00,47.33,47.38,47.3,47.38,14748.0,47.118,47.1678,47.0881,47.1678,14748.0
2024-07-02 12:00:00,47.39,47.39,47.32,47.35,26804.0,47.1777,47.1777,47.108,47.1379,26804.0
2024-07-02 12:05:00,47.35,47.37,47.33,47.37,16739.0,47.1379,47.1578,47.118,47.1578,16739.0
2024-07-02 12:10:00,47.37,47.39,47.33,47.38,11621.0,47.1578,47.1777,47.118,47.1678,11621.0
2024-07-02 12:15:00,47.38,47.42,47.37,47.39,13305.0,47.1678,47.2076,47.1578,47.1777,13305.0
2024-07-02 12:20:00,47.38,47.41,47.37,47.41,10019.0,47.1678,47.1976,47.1578,47.1976,10019.0
2024-07-02 12:25:00,47.41,47.41,47.38,47.4,14673.0,47.1976,47.1976,47.1678,47.1877,14673.0
2024-07-02 12:30:00,47.4,47.43,47.39,47.41,14404.0,47.1877,47.2175,47.1777,47.1976,14404.0
2024-07-02 12:35:00,47.41,47.42,47.35,47.39,11478.0,47.1976,47.2076,47.1379,47.1777,11478.0
2024-07-02 12:40:00,47.38,47.39,47.35,47.37,5551.0,47.1678,47.1777,47.1379,47.1578,5551.0
2024-07-02 12:45:00,47.37,47.43,47.36,47.43,7103.0,47.1578,47.2175,47.1478,47.2175,7103.0
2024-07-02 12:50:00,47.44,47.48,47.44,47.47,3588.0,47.2275,47.2673,47.2275,47.2574,3588.0
2024-07-02 12:55:00,47.46,47.49,47.44,47.49,7910.0,47.2474,47.2773,47.2275,47.2773,7910.0
2024-07-02 13:00:00,47.5,47.51,47.46,47.47,6028.0,47.2872,47.2972,47.2474,47.2574,6028.0
2024-07-02 13:05:00,47.46,47.48,47.45,47.48,7528.0,47.2474,47.2673,47.2374,47.2673,7528.0
2024-07-02 13:10:00,47.49,47.51,47.47,47.47,5405.0,47.2773,47.2972,47.2574,47.2574,5405.0
2024-07-02 13:15:00,47.48,47.48,47.45,47.45,8223.0,47.2673,47.2673,47.2374,47.2374,8223.0
2024-07-02 13:20:00,47.45,47.47,47.44,47.45,7275.0,47.2374,47.2574,47.2275,47.2374,7275.0
2024-07-02 13:25:00,47.45,47.45,47.42,47.43,6490.0,47.2374,47.2374,47.2076,47.2175,6490.0
2024-07-02 13:30:00,47.43,47.43,47.4,47.42,6405.0,47.2175,47.2175,47.1877,47.2076,6405.0
2024-07-02 13:35:00,47.42,47.47,47.42,47.47,5839.0,47.2076,47.2574,47.2076,47.2574,5839.0
2024-07-02 13:40:00,47.48,47.56,47.47,47.55,31839.0,47.2673,47.3469,47.2574,47.337,31839.0
2024-07-02 13:45:00,47.56,47.57,47.54,47.55,8112.0,47.3469,47.3569,47.327,47.337,8112.0
2024-07-02 13:50:00,47.55,47.6,47.54,47.58,14066.0,47.337,47.3868,47.327,47.3669,14066.0
2024-07-02 13:55:00,47.59,47.62,47.59,47.61,9496.0,47.3768,47.4067,47.3768,47.3967,9496.0
2024-07-02 14:00:00,47.62,47.65,47.61,47.64,7780.0,47.4067,47.4365,47.3967,47.4266,7780.0
2024-07-02 14:05:00,47.63,47.66,47.59,47.63,25012.0,47.4166,47.4465,47.3768,47.4166,25012.0
2024-07-02 14:10:00,47.64,47.66,47.63,47.63,13528.0,47.4266,47.4465,47.4166,47.4166,13528.0
2024-07-02 14:15:00,47.63,47.64,47.61,47.62,7544.0,47.4166,47.4266,47.3967,47.4067,7544.0
2024-07-02 14:20:00,47.62,47.71,47.6,47.68,33330.0,47.4067,47.4963,47.3868,47.4664,33330.0
2024-07-02 14:25:00,47.68,47.68,47.59,47.6,13327.0,47.4664,47.4664,47.3768,47.3868,13327.0
2024-07-02 14:30:00,47.6,47.65,47.59,47.64,26268.0,47.3868,47.4365,47.3768,47.4266,26268.0
2024-07-02 14:35:00,47.63,47.7,47.62,47.66,9217.0,47.4166,47.4863,47.4067,47.4465,9217.0
2024-07-02 14:40:00,47.66,47.78,47.66,47.78,10248.0,47.4465,47.566,47.4465,47.566,10248.0
2024-07-02 14:45:00,47.79,47.8,47.77,47.78,7931.0,47.5759,47.5859,47.556,47.566,7931.0
2024-07-02 14:50:00,47.78,47.79,47.74,47.78,13842.0,47.566,47.5759,47.5261,47.566,13842.0
2024-07-02 14:55:00,47.78,47.8,47.75,47.75,7641.0,47.566,47.5859,47.5361,47.5361,7641.0
2024-07-02 15:00:00,47.77,47.77,47.74,47.76,9975.0,47.556,47.556,47.5261,47.5461,9975.0
2024-07-02 15:05:00,47.75,47.79,47.75,47.79,4781.0,47.5361,47.5759,47.5361,47.5759,4781.0
2024-07-02 15:10:00,47.79,47.81,47.78,47.8,9590.0,47.5759,47.5958,47.566,47.5859,9590.0
2024-07-02 15:15:00,47.8,47.82,47.77,47.78,9350.0,47.5859,47.6058,47.556,47.566,9350.0
2024-07-02 15:20:00,47.78,47.78,47.74,47.75,11623.0,47.566,47.566,47.5261,47.5361,11623.0
2024-07-02 15:25:00,47.75,47.8,47.74,47.79,8146.0,47.5361,47.5859,47.5261,47.5759,8146.0
2024-07-02 15:30:00,47.78,47.8,47.75,47.78,15607.0,47.566,47.5859,47.5361,47.566,15607.0
2024-07-02 15:35:00,47.78,47.82,47.77,47.8,22281.0,47.566,47.6058,47.556,47.5859,22281.0
2024-07-02 15:40:00,47.8,47.81,47.76,47.8,19230.0,47.5859,47.5958,47.5461,47.5859,19230.0
2024-07-02 15:45:00,47.8,47.82,47.78,47.8,28528.0,47.5859,47.6058,47.566,47.5859,28528.0
2024-07-02 15:50:00,47.8,47.85,47.73,47.73,80090.0,47.5859,47.6357,47.5162,47.5162,80090.0
2024-07-02 15:55:00,47.73,47.73,47.61,47.72,176668.0,47.5162,47.5162,47.3967,47.5062,176668.0
2024-07-03 09:30:00,48.67,49.22,48.52,49.08,107996.0,48.452,48.9995,48.3026,48.8601,107996.0
2024-07-03 09:35:00,49.09,49.29,48.97,49.14,71779.0,48.8701,49.0692,48.7506,48.9199,71779.0
2024-07-03 09:40:00,49.15,49.45,49.15,49.35,52923.0,48.9298,49.2285,48.9298,49.1289,52923.0
2024-07-03 09:45:00,49.37,49.47,49.32,49.47,33176.0,49.1488,49.2484,49.0991,49.2484,33176.0
2024-07-03 09:50:00,49.47,49.49,49.3,49.45,36900.0,49.2484,49.2683,49.0792,49.2285,36900.0
2024-07-03 09:55:00,49.45,49.63,49.42,49.63,79105.0,49.2285,49.4077,49.1986,49.4077,79105.0
2024-07-03 10:00:00,49.67,49.69,49.51,49.55,46936.0,49.4475,49.4674,49.2882,49.328,46936.0
2024-07-03 10:05:00,49.57,49.73,49.56,49.61,51304.0,49.3479,49.5072,49.338,49.3878,51304.0
2024-07-03 10:10:00,49.6,49.69,49.46,49.55,63725.0,49.3778,49.4674,49.2384,49.328,63725.0
2024-07-03 10:15:00,49.54,49.63,49.5,49.6,39859.0,49.3181,49.4077,49.2783,49.3778,39859.0
2024-07-03 10:20:00,49.6,49.72,49.58,49.69,28015.0,49.3778,49.4973,49.3579,49.4674,28015.0
2024-07-03 10:25:00,49.69,49.76,49.63,49.74,32159.0,49.4674,49.5371,49.4077,49.5172,32159.0
2024-07-03 10:30:00,49.74,49.76,49.55,49.56,33989.0,49.5172,49.5371,49.328,49.338,33989.0
2024-07-03 10:35:00,49.55,49.55,49.46,49.53,40868.0,49.328,49.328,49.2384,49.3081,40868.0
2024-07-03 10:40:00,49.53,49.58,49.46,49.57,124847.0,49.3081,49.3579,49.2384,49.3479,124847.0
2024-07-03 10:45:00,49.57,49.63,49.53,49.61,24153.0,49.3479,49.4077,49.3081,49.3878,24153.0
2024-07-03 10:50:00,49.62,49.69,49.61,49.69,26358.0,49.3977,49.4674,49.3878,49.4674,26358.0
2024-07-03 10:55:00,49.69,49.71,49.59,49.59,53877.0,49.4674,49.4873,49.3679,49.3679,53877.0
2024-07-03 11:00:00,49.58,49.62,49.54,49.54,20863.0,49.3579,49.3977,49.3181,49.3181,20863.0
2024-07-03 11:05:00,49.53,49.53,49.46,49.52,102357.0,49.3081,49.3081,49.2384,49.2982,102357.0
2024-07-03 11:10:00,49.52,49.64,49.48,49.64,43834.0,49.2982,49.4176,49.2583,49.4176,43834.0
2024-07-03 11:15:00,49.64,49.69,49.62,49.66,31537.0,49.4176,49.4674,49.3977,49.4375,31537.0
2024-07-03 11:20:00,49.66,49.77,49.64,49.72,28101.0,49.4375,49.547,49.4176,49.4973,28101.0
2024-07-03 11:25:00,49.72,49.72,49.61,49.61,20850.0,49.4973,49.4973,49.3878,49.3878,20850.0
2024-07-03 11:30:00,49.62,49.65,49.61,49.64,14797.0,49.3977,49.4276,49.3878,49.4176,14797.0
2024-07-03 11:35:00,49.63,49.68,49.55,49.55,20018.0,49.4077,49.4575,49.328,49.328,20018.0
2024-07-03 11:40:00,49.54,49.7,49.54,49.68,41790.0,49.3181,49.4774,49.3181,49.4575,41790.0
2024-07-03 11:45:00,49.68,49.68,49.58,49.61,25073.0,49.4575,49.4575,49.3579,49.3878,25073.0
2024-07-03 11:50:00,49.61,49.63,49.56,49.63,25380.0,49.3878,49.4077,49.338,49.4077,25380.0
2024-07-03 11:55:00,49.63,49.64,49.59,49.63,21753.0,49.4077,49.4176,49.3679,49.4077,21753.0
2024-07-03 12:00:00,49.63,49.67,49.57,49.65,29336.0,49.4077,49.4475,49.3479,49.4276,29336.0
2024-07-03 12:05:00,49.64,49.69,49.62,49.68,27280.0,49.4176,49.4674,49.3977,49.4575,27280.0
2024-07-03 12:10:00,49.68,49.77,49.67,49.77,27071.0,49.4575,49.547,49.4475,49.547,27071.0
2024-07-03 12:15:00,49.77,49.83,49.74,49.82,38038.0,49.547,49.6068,49.5172,49.5968,38038.0
2024-07-03 12:20:00,49.83,49.88,49.82,49.83,26305.0,49.6068,49.6566,49.5968,49.6068,26305.0
2024-07-03 12:25:00,49.83,49.87,49.82,49.84,16799.0,49.6068,49.6466,49.5968,49.6167,16799.0
2024-07-03 12:30:00,49.84,49.85,49.76,49.81,53351.0,49.6167,49.6267,49.5371,49.5869,53351.0
2024-07-03 12:35:00,49.81,49.86,49.8,49.82,25763.0,49.5869,49.6366,49.5769,49.5968,25763.0
2024-07-03 12:40:00,49.82,49.82,49.76,49.79,52005.0,49.5968,49.5968,49.5371,49.567,52005.0
2024-07-03 12:45:00,49.78,49.79,49.71,49.77,59965.0,49.557,49.567,49.4873,49.547,59965.0
2024-07-03 12:50:00,49.78,49.81,49.7,49.72,71642.0,49.557,49.5869,49.4774,49.4973,71642.0
2024-07-03 12:55:00,49.72,49.76,49.66,49.68,157108.0,49.4973,49.5371,49.4375,49.4575,157108.0
2024-07-05 09:30:00,49.46,49.99,49.38,49.91,103667.0,49.2384,49.7661,49.1588,49.6864,103667.0
2024-07-05 09:35:00,49.93,49.98,49.78,49.93,36564.0,49.7063,49.7561,49.557,49.7063,36564.0
2024-07-05 09:40:00,49.93,50.24,49.82,50.21,92350.0,49.7063,50.0149,49.5968,49.9851,92350.0
2024-07-05 09:45:00,50.24,50.3,50.08,50.17,133497.0,50.0149,50.0747,49.8557,49.9453,133497.0
2024-07-05 09:50:00,50.17,50.24,49.84,49.98,81861.0,49.9453,50.0149,49.6167,49.7561,81861.0
2024-07-05 09:55:00,49.98,50.04,49.74,49.8,47919.0,49.7561,49.8158,49.5172,49.5769,47919.0
2024-07-05 10:00:00,49.8,49.89,49.51,49.55,35703.0,49.5769,49.6665,49.2882,49.328,35703.0
2024-07-05 10:05:00,49.55,49.78,49.55,49.59,37244.0,49.328,49.557,49.328,49.3679,37244.0
2024-07-05 10:10:00,49.55,49.66,49.53,49.62,10671.0,49.328,49.4375,49.3081,49.3977,10671.0
2024-07-05 10:15:00,49.62,49.68,49.55,49.59,30688.0,49.3977,49.4575,49.328,49.3679,30688.0
2024-07-05 10:20:00,49.61,49.7,49.61,49.68,17730.0,49.3878,49.4774,49.3878,49.4575,17730.0
2024-07-05 10:25:00,49.68,49.78,49.68,49.74,21185.0,49.4575,49.557,49.4575,49.5172,21185.0
2024-07-05 10:30:00,49.75,49.84,49.75,49.82,24095.0,49.5271,49.6167,49.5271,49.5968,24095.0
2024-07-05 10:35:00,49.81,49.88,49.8,49.84,25669.0,49.5869,49.6566,49.5769,49.6167,25669.0
2024-07-05 10:40:00,49.84,49.89,49.8,49.89,14382.0,49.6167,49.6665,49.5769,49.6665,14382.0
2024-07-05 10:45:00,49.89,49.91,49.85,49.85,17417.0,49.6665,49.6864,49.6267,49.6267,17417.0
2024-07-05 10:50:00,49.84,49.84,49.73,49.8,28642.0,49.6167,49.6167,49.5072,49.5769,28642.0
2024-07-05 10:55:00,49.8,49.81,49.74,49.76,20631.0,49.5769,49.5869,49.5172,49.5371,20631.0
2024-07-05 11:00:00,49.77,49.79,49.7,49.78,51933.0,49.547,49.567,49.4774,49.557,51933.0
2024-07-05 11:05:00,49.79,49.84,49.77,49.77,15006.0,49.567,49.6167,49.547,49.547,15006.0
2024-07-05 11:10:00,49.77,49.79,49.7,49.76,15008.0,49.547,49.567,49.4774,49.5371,15008.0
2024-07-05 11:15:00,49.76,49.77,49.73,49.74,11028.0,49.5371,49.547,49.5072,49.5172,11028.0
2024-07-05 11:20:00,49.74,49.78,49.74,49.77,3894.0,49.5172,49.557,49.5172,49.547,3894.0
2024-07-05 11:25:00,49.76,49.81,49.73,49.76,18261.0,49.5371,49.5869,49.5072,49.5371,18261.0
2024-07-05 11:30:00,49.78,49.78,49.73,49.76,7544.0,49.557,49.557,49.5072,49.5371,7544.0
2024-07-05 11:35:00,49.76,49.81,49.76,49.78,10412.0,49.5371,49.5869,49.5371,49.557,10412.0
2024-07-05 11:40:00,49.78,49.78,49.75,49.75,8396.0,49.557,49.557,49.5271,49.5271,8396.0
2024-07-05 11:45:00,49.76,49.82,49.75,49.82,6419.0,49.5371,49.5968,49.5271,49.5968,6419.0
2024-07-05 11:50:00,49.83,49.85,49.75,49.78,13226.0,49.6068,49.6267,49.5271,49.557,13226.0
2024-07-05 11:55:00,49.77,49.81,49.76,49.81,5032.0,49.547,49.5869,49.5371,49.5869,5032.0
2024-07-05 12:00:00,49.8,49.81,49.78,49.79,9904.0,49.5769,49.5869,49.557,49.567,9904.0
2024-07-05 12:05:00,49.78,49.78,49.75,49.76,8566.0,49.557,49.557,49.5271,49.5371,8566.0
2024-07-05 12:10:00,49.76,49.8,49.76,49.78,7812.0,49.5371,49.5769,49.5371,49.557,7812.0
2024-07-05 12:15:00,49.78,49.78,49.7,49.73,16691.0,49.557,49.557,49.4774,49.5072,16691.0
2024-07-05 12:20:00,49.74,49.76,49.72,49.75,4875.0,49.5172,49.5371,49.4973,49.5271,4875.0
2024-07-05 12:25:00,49.75,49.78,49.74,49.78,17469.0,49.5271,49.557,49.5172,49.557,17469.0
2024-07-05 12:30:00,49.8,49.81,49.76,49.77,11475.0,49.5769,49.5869,49.5371,49.547,11475.0
2024-07-05 12:35:00,49.75,49.78,49.74,49.75,6049.0,49.5271,49.557,49.5172,49.5271,6049.0
2024-07-05 12:40:00,49.74,49.75,49.7,49.71,6383.0,49.5172,49.5271,49.4774,49.4873,6383.0
2024-07-05 12:45:00,49.7,49.78,49.7,49.78,4080.0,49.4774,49.557,49.4774,49.557,4080.0
2024-07-05 12:50:00,49.76,49.8,49.76,49.79,7071.0,49.5371,49.5769,49.5371,49.567,7071.0
2024-07-05 12:55:00,49.81,49.81,49.74,49.75,10540.0,49.5869,49.5869,49.5172,49.5271,10540.0
2024-07-05 13:00:00,49.75,49.76,49.71,49.72,3339.0,49.5271,49.5371,49.4873,49.4973,3339.0
2024-07-05 13:05:00,49.72,49.79,49.71,49.77,8954.0,49.4973,49.567,49.4873,49.547,8954.0
2024-07-05 13:10:00,49.78,49.82,49.78,49.78,6177.0,49.557,49.5968,49.557,49.557,6177.0
2024-07-05 13:15:00,49.8,49.81,49.75,49.75,7134.0,49.5769,49.5869,49.5271,49.5271,7134.0
2024-07-05 13:20:00,49.76,49.78,49.75,49.78,14139.0,49.5371,49.557,49.5271,49.557,14139.0
2024-07-05 13:25:00,49.79,49.81,49.77,49.77,4534.0,49.567,49.5869,49.547,49.547,4534.0
2024-07-05 13:30:00,49.78,49.8,49.77,49.78,4883.0,49.557,49.5769,49.547,49.557,4883.0
2024-07-05 13:35:00,49.77,49.77,49.71,49.73,9099.0,49.547,49.547,49.4873,49.5072,9099.0
2024-07-05 13:40:00,49.74,49.76,49.73,49.76,4130.0,49.5172,49.5371,49.5072,49.5371,4130.0
2024-07-05 13:45:00,49.77,49.77,49.72,49.73,7886.0,49.547,49.547,49.4973,49.5072,7886.0
2024-07-05 13:50:00,49.72,49.74,49.72,49.72,1934.0,49.4973,49.5172,49.4973,49.4973,1934.0
2024-07-05 13:55:00,49.73,49.78,49.72,49.76,15135.0,49.5072,49.557,49.4973,49.5371,15135.0
2024-07-05 14:00:00,49.75,49.76,49.7,49.72,7271.0,49.5271,49.5371,49.4774,49.4973,7271.0
2024-07-05 14:05:00,49.72,49.73,49.7,49.7,9770.0,49.4973,49.5072,49.4774,49.4774,9770.0
2024-07-05 14:10:00,49.69,49.75,49.67,49.75,6450.0,49.4674,49.5271,49.4475,49.5271,6450.0
2024-07-05 14:15:00,49.74,49.79,49.74,49.78,7190.0,49.5172,49.567,49.5172,49.557,7190.0
2024-07-05 14:20:00,49.79,49.79,49.71,49.74,10480.0,49.567,49.567,49.4873,49.5172,10480.0
2024-07-05 14:25:00,49.73,49.75,49.73,49.75,7528.0,49.5072,49.5271,49.5072,49.5271,7528.0
2024-07-05 14:30:00,49.76,49.76,49.71,49.76,11815.0,49.5371,49.5371,49.4873,49.5371,11815.0
2024-07-05 14:35:00,49.76,49.76,49.73,49.73,5900.0,49.5371,49.5371,49.5072,49.5072,5900.0
2024-07-05 14:40:00,49.72,49.72,49.69,49.72,10983.0,49.4973,49.4973,49.4674,49.4973,10983.0
2024-07-05 14:45:00,49.72,49.79,49.72,49.78,8860.0,49.4973,49.567,49.4973,49.557,8860.0
2024-07-05 14:50:00,49.78,49.78,49.71,49.71,7080.0,49.557,49.557,49.4873,49.4873,7080.0
2024-07-05 14:55:00,49.71,49.72,49.65,49.71,12427.0,49.4873,49.4973,49.4276,49.4873,12427.0
2024-07-05 15:00:00,49.71,49.73,49.71,49.72,6388.0,49.4873,49.5072,49.4873,49.4973,6388.0
2024-07-05 15:05:00,49.71,49.75,49.71,49.74,8624.0,49.4873,49.5271,49.4873,49.5172,8624.0
2024-07-05 15:10:00,49.73,49.77,49.73,49.76,4410.0,49.5072,49.547,49.5072,49.5371,4410.0
2024-07-05 15:15:00,49.76,49.78,49.75,49.76,14054.0,49.5371,49.557,49.5271,49.5371,14054.0
2024-07-05 15:20:00,49.76,49.8,49.75,49.8,6956.0,49.5371,49.5769,49.5271,49.5769,6956.0
2024-07-05 15:25:00,49.8,49.85,49.79,49.84,17823.0,49.5769,49.6267,49.567,49.6167,17823.0
2024-07-05 15:30:00,49.84,49.85,49.78,49.83,46093.0,49.6167,49.6267,49.557,49.6068,46093.0
2024-07-05 15:35:00,49.83,49.87,49.81,49.87,17576.0,49.6068,49.6466,49.5869,49.6466,17576.0
2024-07-05 15:40:00,49.87,49.92,49.87,49.9,44750.0,49.6466,49.6964,49.6466,49.6765,44750.0
2024-07-05 15:45:00,49.91,49.95,49.9,49.93,33112.0,49.6864,49.7262,49.6765,49.7063,33112.0
2024-07-05 15:50:00,49.92,49.97,49.86,49.87,54714.0,49.6964,49.7462,49.6366,49.6466,54714.0
2024-07-05 15:55:00,49.87,49.87,49.75,49.75,141088.0,49.6466,49.6466,49.5271,49.5271,141088.0
2024-07-08 09:30:00,49.53,49.68,49.16,49.4,48817.0,49.3081,49.4575,48.9398,49.1787,48817.0
2024-07-08 09:35:00,49.4,49.69,49.4,49.44,19919.0,49.1787,49.4674,49.1787,49.2185,19919.0
2024-07-08 09:40:00,49.44,49.48,49.4,49.4,23281.0,49.2185,49.2583,49.1787,49.1787,23281.0
2024-07-08 09:45:00,49.42,49.42,49.29,49.3,29301.0,49.1986,49.1986,49.0692,49.0792,29301.0
2024-07-08 09:50:00,49.29,49.41,49.29,49.4,19652.0,49.0692,49.1887,49.0692,49.1787,19652.0
2024-07-08 09:55:00,49.42,49.45,49.29,49.42,85721.0,49.1986,49.2285,49.0692,49.1986,85721.0
2024-07-08 10:00:00,49.43,49.51,49.27,49.3,30804.0,49.2086,49.2882,49.0493,49.0792,30804.0
2024-07-08 10:05:00,49.29,49.39,49.25,49.37,15553.0,49.0692,49.1688,49.0294,49.1488,15553.0
2024-07-08 10:10:00,49.37,49.44,49.3,49.32,96385.0,49.1488,49.2185,49.0792,49.0991,96385.0
2024-07-08 10:15:00,49.32,49.43,49.31,49.35,62785.0,49.0991,49.2086,49.0891,49.1289,62785.0
2024-07-08 10:20:00,49.33,49.52,49.33,49.46,21322.0,49.109,49.2982,49.109,49.2384,21322.0
2024-07-08 10:25:00,49.45,49.51,49.4,49.51,15009.0,49.2285,49.2882,49.1787,49.2882,15009.0
2024-07-08 10:30:00,49.52,49.52,49.39,49.41,10935.0,49.2982,49.2982,49.1688,49.1887,10935.0
2024-07-08 10:35:00,49.41,49.44,49.38,49.43,17300.0,49.1887,49.2185,49.1588,49.2086,17300.0
2024-07-08 10:40:00,49.43,49.44,49.39,49.43,15986.0,49.2086,49.2185,49.1688,49.2086,15986.0
2024-07-08 10:45:00,49.43,49.43,49.32,49.33,13045.0,49.2086,49.2086,49.0991,49.109,13045.0
2024-07-08 10:50:00,49.34,49.34,49.21,49.22,11659.0,49.119,49.119,48.9896,48.9995,11659.0
2024-07-08 10:55:00,49.23,49.23,49.14,49.16,11039.0,49.0095,49.0095,48.9199,48.9398,11039.0
2024-07-08 11:00:00,49.17,49.23,49.14,49.23,17174.0,48.9497,49.0095,48.9199,49.0095,17174.0
2024-07-08 11:05:00,49.22,49.25,49.2,49.25,11971.0,48.9995,49.0294,48.9796,49.0294,11971.0
2024-07-08 11:10:00,49.24,49.26,49.23,49.25,18716.0,49.0194,49.0393,49.0095,49.0294,18716.0
2024-07-08 11:15:00,49.25,49.27,49.2,49.2,13620.0,49.0294,49.0493,48.9796,48.9796,13620.0
2024-07-08 11:20:00,49.2,49.2,49.04,49.04,27960.0,48.9796,48.9796,48.8203,48.8203,27960.0
2024-07-08 11:25:00,49.04,49.08,49.04,49.07,24629.0,48.8203,48.8601,48.8203,48.8502,24629.0
2024-07-08 11:30:00,49.07,49.17,49.05,49.14,29075.0,48.8502,48.9497,48.8303,48.9199,29075.0
2024-07-08 11:35:00,49.13,49.23,49.1,49.22,41744.0,48.9099,49.0095,48.8801,48.9995,41744.0
2024-07-08 11:40:00,49.22,49.29,49.16,49.29,94495.0,48.9995,49.0692,48.9398,49.0692,94495.0
2024-07-08 11:45:00,49.29,49.3,49.2,49.24,19333.0,49.0692,49.0792,48.9796,49.0194,19333.0
2024-07-08 11:50:00,49.25,49.35,49.24,49.34,16211.0,49.0294,49.1289,49.0194,49.119,16211.0
2024-07-08 11:55:00,49.34,49.37,49.34,49.37,8079.0,49.119,49.1488,49.119,49.1488,8079.0
2024-07-08 12:00:00,49.37,49.43,49.34,49.36,18726.0,49.1488,49.2086,49.119,49.1389,18726.0
2024-07-08 12:05:00,49.36,49.39,49.35,49.39,8325.0,49.1389,49.1688,49.1289,49.1688,8325.0
2024-07-08 12:10:00,49.39,49.39,49.33,49.36,71754.0,49.1688,49.1688,49.109,49.1389,71754.0
2024-07-08 12:15:00,49.37,49.37,49.29,49.31,13021.0,49.1488,49.1488,49.0692,49.0891,13021.0
2024-07-08 12:20:00,49.31,49.34,49.31,49.31,5056.0,49.0891,49.119,49.0891,49.0891,5056.0
2024-07-08 12:25:00,49.31,49.34,49.3,49.33,5925.0,49.0891,49.119,49.0792,49.109,5925.0
2024-07-08 12:30:00,49.33,49.37,49.33,49.35,12566.0,49.109,49.1488,49.109,49.1289,12566.0
2024-07-08 12:35:00,49.35,49.39,49.31,49.31,9809.0,49.1289,49.1688,49.0891,49.0891,9809.0
2024-07-08 12:40:00,49.31,49.35,49.31,49.33,6850.0,49.0891,49.1289,49.0891,49.109,6850.0
2024-07-08 12:45:00,49.32,49.38,49.32,49.37,7989.0,49.0991,49.1588,49.0991,49.1488,7989.0
2024-07-08 12:50:00,49.37,49.4,49.37,49.4,13596.0,49.1488,49.1787,49.1488,49.1787,13596.0
2024-07-08 12:55:00,49.4,49.41,49.34,49.34,9824.0,49.1787,49.1887,49.119,49.119,9824.0
2024-07-08 13:00:00,49.34,49.49,49.34,49.49,232533.0,49.119,49.2683,49.119,49.2683,232533.0
2024-07-08 13:05:00,49.49,49.52,49.43,49.44,24612.0,49.2683,49.2982,49.2086,49.2185,24612.0
2024-07-08 13:10:00,49.43,49.44,49.34,49.36,16234.0,49.2086,49.2185,49.119,49.1389,16234.0
2024-07-08 13:15:00,49.37,49.38,49.35,49.37,7735.0,49.1488,49.1588,49.1289,49.1488,7735.0
2024-07-08 13:20:00,49.37,49.41,49.36,49.41,5838.0,49.1488,49.1887,49.1389,49.1887,5838.0
2024-07-08 13:25:00,49.4,49.48,49.4,49.48,9634.0,49.1787,49.2583,49.1787,49.2583,9634.0
2024-07-08 13:30:00,49.48,49.51,49.48,49.5,18942.0,49.2583,49.2882,49.2583,49.2783,18942.0
2024-07-08 13:35:00,49.48,49.51,49.48,49.49,8848.0,49.2583,49.2882,49.2583,49.2683,8848.0
2024-07-08 13:40:00,49.5,49.51,49.45,49.46,11040.0,49.2783,49.2882,49.2285,49.2384,11040.0
2024-07-08 13:45:00,49.46,49.49,49.43,49.44,11090.0,49.2384,49.2683,49.2086,49.2185,11090.0
2024-07-08 13:50:00,49.43,49.44,49.42,49.43,10530.0,49.2086,49.2185,49.1986,49.2086,10530.0
2024-07-08 13:55:00,49.43,49.46,49.42,49.45,9301.0,49.2086,49.2384,49.1986,49.2285,9301.0
2024-07-08 14:00:00,49.46,49.49,49.42,49.42,16194.0,49.2384,49.2683,49.1986,49.1986,16194.0
2024-07-08 14:05:00,49.43,49.43,49.4,49.4,8031.0,49.2086,49.2086,49.1787,49.1787,8031.0
2024-07-08 14:10:00,49.41,49.41,49.33,49.33,21113.0,49.1887,49.1887,49.109,49.109,21113.0
2024-07-08 14:15:00,49.34,49.34,49.31,49.32,7447.0,49.119,49.119,49.0891,49.0991,7447.0
2024-07-08 14:20:00,49.33,49.34,49.27,49.33,23090.0,49.109,49.119,49.0493,49.109,23090.0
2024-07-08 14:25:00,49.32,49.36,49.32,49.36,7229.0,49.0991,49.1389,49.0991,49.1389,7229.0
2024-07-08 14:30:00,49.36,49.37,49.34,49.34,12054.0,49.1389,49.1488,49.119,49.119,12054.0
2024-07-08 14:35:00,49.34,49.38,49.34,49.38,12104.0,49.119,49.1588,49.119,49.1588,12104.0
2024-07-08 14:40:00,49.37,49.39,49.36,49.36,13340.0,49.1488,49.1688,49.1389,49.1389,13340.0
2024-07-08 14:45:00,49.37,49.38,49.35,49.36,13262.0,49.1488,49.1588,49.1289,49.1389,13262.0
2024-07-08 14:50:00,49.36,49.37,49.35,49.37,10538.0,49.1389,49.1488,49.1289,49.1488,10538.0
2024-07-08 14:55:00,49.37,49.41,49.36,49.4,15847.0,49.1488,49.1887,49.1389,49.1787,15847.0
2024-07-08 15:00:00,49.4,49.4,49.36,49.38,27019.0,49.1787,49.1787,49.1389,49.1588,27019.0
2024-07-08 15:05:00,49.38,49.51,49.37,49.49,12452.0,49.1588,49.2882,49.1488,49.2683,12452.0
2024-07-08 15:10:00,49.5,49.51,49.5,49.51,9732.0,49.2783,49.2882,49.2783,49.2882,9732.0
2024-07-08 15:15:00,49.51,49.57,49.5,49.56,25585.0,49.2882,49.3479,49.2783,49.338,25585.0
2024-07-08 15:20:00,49.56,49.56,49.51,49.55,26923.0,49.338,49.338,49.2882,49.328,26923.0
2024-07-08 15:25:00,49.54,49.58,49.46,49.46,37309.0,49.3181,49.3579,49.2384,49.2384,37309.0
2024-07-08 15:30:00,49.46,49.49,49.45,49.47,19740.0,49.2384,49.2683,49.2285,49.2484,19740.0
2024-07-08 15:35:00,49.47,49.51,49.45,49.47,19234.0,49.2484,49.2882,49.2285,49.2484,19234.0
2024-07-08 15:40:00,49.47,49.47,49.35,49.38,35904.0,49.2484,49.2484,49.1289,49.1588,35904.0
2024-07-08 15:45:00,49.38,49.42,49.37,49.41,31909.0,49.1588,49.1986,49.1488,49.1887,31909.0
2024-07-08 15:50:00,49.4,49.46,49.38,49.44,82354.0,49.1787,49.2384,49.1588,49.2185,82354.0
2024-07-08 15:55:00,49.44,49.58,49.44,49.57,188898.0,49.2185,49.3579,49.2185,49.3479,188898.0
2024-07-09 09:30:00,49.85,50.11,49.71,49.9,61241.0,49.6267,49.8855,49.4873,49.6765,61241.0
2024-07-09 09:35:00,49.93,50.03,49.87,49.96,27382.0,49.7063,49.8059,49.6466,49.7362,27382.0
2024-07-09 09:40:00,49.96,50.21,49.95,50.15,157647.0,49.7362,49.9851,49.7262,49.9253,157647.0
2024-07-09 09:45:00,50.15,50.2,50.09,50.18,28400.0,49.9253,49.9751,49.8656,49.9552,28400.0
2024-07-09 09:50:00,50.17,50.23,50.02,50.17,58845.0,49.9453,50.005,49.7959,49.9453,58845.0
2024-07-09 09:55:00,50.19,50.26,50.17,50.24,14581.0,49.9652,50.0349,49.9453,50.0149,14581.0
2024-07-09 10:00:00,50.24,50.43,50.24,50.4,96504.0,50.0149,50.2041,50.0149,50.1742,96504.0
2024-07-09 10:05:00,50.4,50.44,50.35,50.38,21390.0,50.1742,50.214,50.1245,50.1543,21390.0
2024-07-09 10:10:00,50.39,50.54,50.38,50.42,23573.0,50.1643,50.3136,50.1543,50.1941,23573.0
2024-07-09 10:15:00,50.42,50.64,50.41,50.63,13346.0,50.1941,50.4132,50.1842,50.4032,13346.0
2024-07-09 10:20:00,50.63,50.76,50.62,50.69,44147.0,50.4032,50.5326,50.3932,50.4629,44147.0
2024-07-09 10:25:00,50.69,50.78,50.66,50.7,21323.0,50.4629,50.5525,50.4331,50.4729,21323.0
2024-07-09 10:30:00,50.67,50.78,50.62,50.78,12767.0,50.443,50.5525,50.3932,50.5525,12767.0
2024-07-09 10:35:00,50.76,50.86,50.76,50.81,23440.0,50.5326,50.6322,50.5326,50.5824,23440.0
2024-07-09 10:40:00,50.8,50.87,50.79,50.87,13399.0,50.5724,50.6421,50.5625,50.6421,13399.0
2024-07-09 10:45:00,50.86,50.86,50.73,50.73,31406.0,50.6322,50.6322,50.5027,50.5027,31406.0
2024-07-09 10:50:00,50.72,50.78,50.71,50.77,11776.0,50.4928,50.5525,50.4828,50.5426,11776.0
2024-07-09 10:55:00,50.78,50.92,50.75,50.92,41878.0,50.5525,50.6919,50.5227,50.6919,41878.0
2024-07-09 11:00:00,50.92,51.05,50.91,51.04,35138.0,50.6919,50.8213,50.6819,50.8114,35138.0
2024-07-09 11:05:00,51.04,51.12,50.99,51.1,26772.0,50.8114,50.891,50.7616,50.8711,26772.0
2024-07-09 11:10:00,51.11,51.12,50.94,50.98,20691.0,50.881,50.891,50.7118,50.7516,20691.0
2024-07-09 11:15:00,50.98,51.05,50.98,50.99,23016.0,50.7516,50.8213,50.7516,50.7616,23016.0
2024-07-09 11:20:00,50.98,50.99,50.77,50.77,13751.0,50.7516,50.7616,50.5426,50.5426,13751.0
2024-07-09 11:25:00,50.76,50.77,50.62,50.65,26895.0,50.5326,50.5426,50.3932,50.4231,26895.0
2024-07-09 11:30:00,50.64,50.7,50.63,50.65,12705.0,50.4132,50.4729,50.4032,50.4231,12705.0
2024-07-09 11:35:00,50.63,50.66,50.61,50.65,7665.0,50.4032,50.4331,50.3833,50.4231,7665.0
2024-07-09 11:40:00,50.65,50.68,50.6,50.68,12814.0,50.4231,50.453,50.3733,50.453,12814.0
2024-07-09 11:45:00,50.69,50.73,50.68,50.72,9745.0,50.4629,50.5027,50.453,50.4928,9745.0
2024-07-09 11:50:00,50.73,50.75,50.71,50.75,9590.0,50.5027,50.5227,50.4828,50.5227,9590.0
2024-07-09 11:55:00,50.75,50.83,50.75,50.79,13678.0,50.5227,50.6023,50.5227,50.5625,13678.0
2024-07-09 12:00:00,50.79,50.92,50.79,50.91,10996.0,50.5625,50.6919,50.5625,50.6819,10996.0
2024-07-09 12:05:00,50.91,50.95,50.89,50.95,7240.0,50.6819,50.7218,50.662,50.7218,7240.0
2024-07-09 12:10:00,50.96,51.01,50.95,51.0,10118.0,50.7317,50.7815,50.7218,50.7715,10118.0
2024-07-09 12:15:00,50.99,51.1,50.96,51.1,9684.0,50.7616,50.8711,50.7317,50.8711,9684.0
2024-07-09 12:20:00,51.1,51.1,51.06,51.09,6944.0,50.8711,50.8711,50.8313,50.8611,6944.0
2024-07-09 12:25:00,51.09,51.11,51.06,51.1,10221.0,50.8611,50.881,50.8313,50.8711,10221.0
2024-07-09 12:30:00,51.1,51.14,51.07,51.07,14592.0,50.8711,50.9109,50.8412,50.8412,14592.0
2024-07-09 12:35:00,51.06,51.12,51.03,51.11,11483.0,50.8313,50.891,50.8014,50.881,11483.0
2024-07-09 12:40:00,51.1,51.31,51.1,51.3,39268.0,50.8711,51.0802,50.8711,51.0702,39268.0
2024-07-09 12:45:00,51.31,51.33,51.1,51.17,18658.0,51.0802,51.1001,50.8711,50.9408,18658.0
2024-07-09 12:50:00,51.19,51.24,51.18,51.19,7934.0,50.9607,51.0105,50.9507,50.9607,7934.0
2024-07-09 12:55:00,51.19,51.32,51.19,51.31,15037.0,50.9607,51.0901,50.9607,51.0802,15037.0
2024-07-09 13:00:00,51.31,51.34,51.25,51.33,23576.0,51.0802,51.11,51.0204,51.1001,23576.0
2024-07-09 13:05:00,51.32,51.44,51.32,51.35,13422.0,51.0901,51.2096,51.0901,51.12,13422.0
2024-07-09 13:10:00,51.37,51.37,51.28,51.33,14137.0,51.1399,51.1399,51.0503,51.1001,14137.0
2024-07-09 13:15:00,51.33,51.35,51.29,51.33,13472.0,51.1001,51.12,51.0602,51.1001,13472.0
2024-07-09 13:20:00,51.31,51.32,51.28,51.29,6320.0,51.0802,51.0901,51.0503,51.0602,6320.0
2024-07-09 13:25:00,51.28,51.29,51.2,51.21,11232.0,51.0503,51.0602,50.9706,50.9806,11232.0
2024-07-09 13:30:00,51.2,51.22,51.14,51.15,22950.0,50.9706,50.9906,50.9109,50.9209,22950.0
2024-07-09 13:35:00,51.15,51.16,51.12,51.16,14058.0,50.9209,50.9308,50.891,50.9308,14058.0
2024-07-09 13:40:00,51.17,51.22,51.15,51.21,18670.0,50.9408,50.9906,50.9209,50.9806,18670.0
2024-07-09 13:45:00,51.21,51.21,51.12,51.12,12037.0,50.9806,50.9806,50.891,50.891,12037.0
2024-07-09 13:50:00,51.12,51.13,51.09,51.11,8257.0,50.891,50.901,50.8611,50.881,8257.0
2024-07-09 13:55:00,51.11,51.12,51.1,51.11,6991.0,50.881,50.891,50.8711,50.881,6991.0
2024-07-09 14:00:00,51.1,51.1,51.06,51.08,9431.0,50.8711,50.8711,50.8313,50.8512,9431.0
2024-07-09 14:05:00,51.07,51.13,51.07,51.11,18454.0,50.8412,50.901,50.8412,50.881,18454.0
2024-07-09 14:10:00,51.1,51.1,51.05,51.08,11446.0,50.8711,50.8711,50.8213,50.8512,11446.0
2024-07-09 14:15:00,51.08,51.1,51.03,51.05,11123.0,50.8512,50.8711,50.8014,50.8213,11123.0
2024-07-09 14:20:00,51.03,51.04,50.98,51.01,9777.0,50.8014,50.8114,50.7516,50.7815,9777.0
2024-07-09 14:25:00,51.01,51.01,50.95,50.97,9704.0,50.7815,50.7815,50.7218,50.7417,9704.0
2024-07-09 14:30:00,50.96,50.97,50.92,50.95,12488.0,50.7317,50.7417,50.6919,50.7218,12488.0
2024-07-09 14:35:00,50.95,50.97,50.94,50.96,32353.0,50.7218,50.7417,50.7118,50.7317,32353.0
2024-07-09 14:40:00,50.96,50.98,50.94,50.98,12991.0,50.7317,50.7516,50.7118,50.7516,12991.0
2024-07-09 14:45:00,50.97,50.99,50.9,50.92,22550.0,50.7417,50.7616,50.672,50.6919,22550.0
2024-07-09 14:50:00,50.93,50.97,50.92,50.92,13622.0,50.7019,50.7417,50.6919,50.6919,13622.0
2024-07-09 14:55:00,50.92,50.99,50.91,50.98,17889.0,50.6919,50.7616,50.6819,50.7516,17889.0
2024-07-09 15:00:00,50.98,51.0,50.9,51.0,18226.0,50.7516,50.7715,50.672,50.7715,18226.0
2024-07-09 15:05:00,50.99,51.11,50.98,51.11,12079.0,50.7616,50.881,50.7516,50.881,12079.0
2024-07-09 15:10:00,51.11,51.11,51.08,51.1,13833.0,50.881,50.881,50.8512,50.8711,13833.0
2024-07-09 15:15:00,51.11,51.12,51.07,51.08,15737.0,50.881,50.891,50.8412,50.8512,15737.0
2024-07-09 15:20:00,51.08,51.1,51.06,51.08,12508.0,50.8512,50.8711,50.8313,50.8512,12508.0
2024-07-09 15:25:00,51.08,51.12,51.06,51.07,23821.0,50.8512,50.891,50.8313,50.8412,23821.0
2024-07-09 15:30:00,51.08,51.08,51.02,51.05,22997.0,50.8512,50.8512,50.7914,50.8213,22997.0
2024-07-09 15:35:00,51.05,51.08,51.03,51.05,25087.0,50.8213,50.8512,50.8014,50.8213,25087.0
2024-07-09 15:40:00,51.05,51.12,51.05,51.11,38880.0,50.8213,50.891,50.8213,50.881,38880.0
2024-07-09 15:45:00,51.11,51.11,51.07,51.09,39722.0,50.881,50.881,50.8412,50.8611,39722.0
2024-07-09 15:50:00,51.08,51.08,50.92,50.95,80130.0,50.8512,50.8512,50.6919,50.7218,80130.0
2024-07-09 15:55:00,50.95,50.95,50.88,50.91,221876.0,50.7218,50.7218,50.6521,50.6819,221876.0
2024-07-10 09:30:00,50.41,50.43,49.77,49.92,94026.0,50.1842,50.2041,49.547,49.6964,94026.0
2024-07-10 09:35:00,49.94,50.37,49.85,49.93,23446.0,49.7163,50.1444,49.6267,49.7063,23446.0
2024-07-10 09:40:00,49.95,49.95,49.76,49.76,16669.0,49.7262,49.7262,49.5371,49.5371,16669.0
2024-07-10 09:45:00,49.78,49.84,49.68,49.69,24634.0,49.557,49.6167,49.4575,49.4674,24634.0
2024-07-10 09:50:00,49.69,49.94,49.69,49.87,37715.0,49.4674,49.7163,49.4674,49.6466,37715.0
2024-07-10 09:55:00,49.89,49.94,49.84,49.91,34306.0,49.6665,49.7163,49.6167,49.6864,34306.0
2024-07-10 10:00:00,49.9,49.94,49.82,49.91,36871.0,49.6765,49.7163,49.5968,49.6864,36871.0
2024-07-10 10:05:00,49.9,49.98,49.86,49.87,18536.0,49.6765,49.7561,49.6366,49.6466,18536.0
2024-07-10 10:10:00,49.85,49.88,49.7,49.84,24702.0,49.6267,49.6566,49.4774,49.6167,24702.0
2024-07-10 10:15:00,49.84,49.95,49.78,49.95,12448.0,49.6167,49.7262,49.557,49.7262,12448.0
2024-07-10 10:20:00,49.95,50.11,49.88,50.1,65783.0,49.7262,49.8855,49.6566,49.8756,65783.0
2024-07-10 10:25:00,50.09,50.13,49.96,50.09,16147.0,49.8656,49.9054,49.7362,49.8656,16147.0
2024-07-10 10:30:00,50.1,50.19,50.1,50.19,8728.0,49.8756,49.9652,49.8756,49.9652,8728.0
2024-07-10 10:35:00,50.16,50.18,50.14,50.16,8721.0,49.9353,49.9552,49.9154,49.9353,8721.0
2024-07-10 10:40:00,50.18,50.18,50.13,50.18,13880.0,49.9552,49.9552,49.9054,49.9552,13880.0
2024-07-10 10:45:00,50.17,50.18,50.08,50.09,11744.0,49.9453,49.9552,49.8557,49.8656,11744.0
2024-07-10 10:50:00,50.08,50.08,49.88,49.91,38944.0,49.8557,49.8557,49.6566,49.6864,38944.0
2024-07-10 10:55:00,49.91,49.96,49.78,49.82,19571.0,49.6864,49.7362,49.557,49.5968,19571.0
2024-07-10 11:00:00,49.81,49.83,49.77,49.78,11729.0,49.5869,49.6068,49.547,49.557,11729.0
2024-07-10 11:05:00,49.78,49.8,49.7,49.79,19473.0,49.557,49.5769,49.4774,49.567,19473.0
2024-07-10 11:10:00,49.78,49.82,49.77,49.82,12149.0,49.557,49.5968,49.547,49.5968,12149.0
2024-07-10 11:15:00,49.82,50.0,49.77,49.78,24611.0,49.5968,49.776,49.547,49.557,24611.0
2024-07-10 11:20:00,49.78,49.81,49.73,49.81,13017.0,49.557,49.5869,49.5072,49.5869,13017.0
2024-07-10 11:25:00,49.82,49.86,49.73,49.76,23275.0,49.5968,49.6366,49.5072,49.5371,23275.0
2024-07-10 11:30:00,49.76,49.82,49.76,49.82,8501.0,49.5371,49.5968,49.5371,49.5968,8501.0
2024-07-10 11:35:00,49.8,49.84,49.78,49.84,9788.0,49.5769,49.6167,49.557,49.6167,9788.0
2024-07-10 11:40:00,49.86,49.89,49.83,49.84,8872.0,49.6366,49.6665,49.6068,49.6167,8872.0
2024-07-10 11:45:00,49.85,49.88,49.8,49.81,16333.0,49.6267,49.6566,49.5769,49.5869,16333.0
2024-07-10 11:50:00,49.82,49.82,49.72,49.73,8227.0,49.5968,49.5968,49.4973,49.5072,8227.0
2024-07-10 11:55:00,49.72,49.74,49.68,49.7,13624.0,49.4973,49.5172,49.4575,49.4774,13624.0
2024-07-10 12:00:00,49.68,49.76,49.68,49.73,15047.0,49.4575,49.5371,49.4575,49.5072,15047.0
2024-07-10 12:05:00,49.73,49.79,49.7,49.79,10503.0,49.5072,49.567,49.4774,49.567,10503.0
2024-07-10 12:10:00,49.79,49.82,49.77,49.79,11488.0,49.567,49.5968,49.547,49.567,11488.0
2024-07-10 12:15:00,49.79,49.8,49.73,49.73,11644.0,49.567,49.5769,49.5072,49.5072,11644.0
2024-07-10 12:20:00,49.75,49.75,49.7,49.73,12585.0,49.5271,49.5271,49.4774,49.5072,12585.0
2024-07-10 12:25:00,49.74,49.74,49.7,49.71,7116.0,49.5172,49.5172,49.4774,49.4873,7116.0
2024-07-10 12:30:00,49.7,49.72,49.41,49.51,44312.0,49.4774,49.4973,49.1887,49.2882,44312.0
2024-07-10 12:35:00,49.51,49.56,49.47,49.48,32997.0,49.2882,49.338,49.2484,49.2583,32997.0
2024-07-10 12:40:00,49.48,49.65,49.46,49.53,80082.0,49.2583,49.4276,49.2384,49.3081,80082.0
2024-07-10 12:45:00,49.53,49.56,49.5,49.51,15113.0,49.3081,49.338,49.2783,49.2882,15113.0
2024-07-10 12:50:00,49.53,49.6,49.46,49.48,11166.0,49.3081,49.3778,49.2384,49.2583,11166.0
2024-07-10 12:55:00,49.47,49.5,49.37,49.4,16009.0,49.2484,49.2783,49.1488,49.1787,16009.0
2024-07-10 13:00:00,49.41,49.46,49.38,49.46,9101.0,49.1887,49.2384,49.1588,49.2384,9101.0
2024-07-10 13:05:00,49.46,49.56,49.37,49.46,61676.0,49.2384,49.338,49.1488,49.2384,61676.0
2024-07-10 13:10:00,49.45,49.47,49.4,49.44,8498.0,49.2285,49.2484,49.1787,49.2185,8498.0
2024-07-10 13:15:00,49.46,49.48,49.35,49.35,8417.0,49.2384,49.2583,49.1289,49.1289,8417.0
2024-07-10 13:20:00,49.35,49.35,49.27,49.27,5023.0,49.1289,49.1289,49.0493,49.0493,5023.0
2024-07-10 13:25:00,49.26,49.31,49.26,49.31,13287.0,49.0393,49.0891,49.0393,49.0891,13287.0
2024-07-10 13:30:00,49.31,49.37,49.31,49.36,8914.0,49.0891,49.1488,49.0891,49.1389,8914.0
2024-07-10 13:35:00,49.35,49.41,49.35,49.4,8664.0,49.1289,49.1887,49.1289,49.1787,8664.0
2024-07-10 13:40:00,49.39,49.43,49.38,49.38,8654.0,49.1688,49.2086,49.1588,49.1588,8654.0
2024-07-10 13:45:00,49.37,49.39,49.35,49.37,10463.0,49.1488,49.1688,49.1289,49.1488,10463.0
2024-07-10 13:50:00,49.36,49.36,49.26,49.28,8289.0,49.1389,49.1389,49.0393,49.0592,8289.0
2024-07-10 13:55:00,49.26,49.26,49.14,49.16,17626.0,49.0393,49.0393,48.9199,48.9398,17626.0
2024-07-10 14:00:00,49.13,49.14,49.01,49.02,21229.0,48.9099,48.9199,48.7905,48.8004,21229.0
2024-07-10 14:05:00,49.01,49.03,48.91,49.0,23527.0,48.7905,48.8104,48.6909,48.7805,23527.0
2024-07-10 14:10:00,48.98,49.01,48.9,48.99,8883.0,48.7606,48.7905,48.6809,48.7705,8883.0
2024-07-10 14:15:00,49.0,49.0,48.93,48.95,4583.0,48.7805,48.7805,48.7108,48.7307,4583.0
2024-07-10 14:20:00,48.94,48.95,48.92,48.94,18687.0,48.7208,48.7307,48.7009,48.7208,18687.0
2024-07-10 14:25:00,48.95,48.99,48.94,48.97,17361.0,48.7307,48.7705,48.7208,48.7506,17361.0
2024-07-10 14:30:00,48.97,49.04,48.96,49.01,32391.0,48.7506,48.8203,48.7407,48.7905,32391.0
2024-07-10 14:35:00,49.01,49.11,48.98,49.11,14049.0,48.7905,48.89,48.7606,48.89,14049.0
2024-07-10 14:40:00,49.11,49.19,49.11,49.19,9832.0,48.89,48.9696,48.89,48.9696,9832.0
2024-07-10 14:45:00,49.17,49.26,49.16,49.22,8002.0,48.9497,49.0393,48.9398,48.9995,8002.0
2024-07-10 14:50:00,49.24,49.28,49.21,49.28,9775.0,49.0194,49.0592,48.9896,49.0592,9775.0
2024-07-10 14:55:00,49.28,49.29,49.2,49.21,15139.0,49.0592,49.0692,48.9796,48.9896,15139.0
2024-07-10 15:00:00,49.2,49.2,49.06,49.06,12129.0,48.9796,48.9796,48.8402,48.8402,12129.0
2024-07-10 15:05:00,49.06,49.09,49.03,49.09,20019.0,48.8402,48.8701,48.8104,48.8701,20019.0
2024-07-10 15:10:00,49.08,49.09,49.03,49.06,11881.0,48.8601,48.8701,48.8104,48.8402,11881.0
2024-07-10 15:15:00,49.04,49.05,49.01,49.02,18846.0,48.8203,48.8303,48.7905,48.8004,18846.0
2024-07-10 15:20:00,49.03,49.12,49.01,49.05,31565.0,48.8104,48.9,48.7905,48.8303,31565.0
2024-07-10 15:25:00,49.06,49.08,48.98,49.07,49330.0,48.8402,48.8601,48.7606,48.8502,49330.0
2024-07-10 15:30:00,49.06,49.07,48.95,48.97,97772.0,48.8402,48.8502,48.7307,48.7506,97772.0
2024-07-10 15:35:00,48.97,49.01,48.93,48.99,97576.0,48.7506,48.7905,48.7108,48.7705,97576.0
2024-07-10 15:40:00,48.98,49.05,48.93,49.05,47101.0,48.7606,48.8303,48.7108,48.8303,47101.0
2024-07-10 15:45:00,49.06,49.09,48.96,49.01,125071.0,48.8402,48.8701,48.7407,48.7905,125071.0
2024-07-10 15:50:00,49.01,49.09,48.98,49.0,253899.0,48.7905,48.8701,48.7606,48.7805,253899.0
2024-07-10 15:55:00,49.01,49.04,48.94,48.99,385435.0,48.7905,48.8203,48.7208,48.7705,385435.0
2024-07-11 09:30:00,50.0,50.14,49.43,49.47,114743.0,49.776,49.9154,49.2086,49.2484,114743.0
2024-07-11 09:35:00,49.48,49.71,49.44,49.63,28199.0,49.2583,49.4873,49.2185,49.4077,28199.0
2024-07-11 09:40:00,49.64,49.71,49.48,49.61,31973.0,49.4176,49.4873,49.2583,49.3878,31973.0
2024-07-11 09:45:00,49.63,49.84,49.55,49.84,54094.0,49.4077,49.6167,49.328,49.6167,54094.0
2024-07-11 09:50:00,49.83,49.84,49.41,49.42,17862.0,49.6068,49.6167,49.1887,49.1986,17862.0
2024-07-11 09:55:00,49.46,49.77,49.44,49.75,24931.0,49.2384,49.547,49.2185,49.5271,24931.0
2024-07-11 10:00:00,49.76,49.85,49.76,49.84,53171.0,49.5371,49.6267,49.5371,49.6167,53171.0
2024-07-11 10:05:00,49.84,49.92,49.78,49.86,27079.0,49.6167,49.6964,49.557,49.6366,27079.0
2024-07-11 10:10:00,49.87,49.92,49.74,49.77,49380.0,49.6466,49.6964,49.5172,49.547,49380.0
2024-07-11 10:15:00,49.78,49.82,49.55,49.55,25128.0,49.557,49.5968,49.328,49.328,25128.0
2024-07-11 10:20:00,49.57,49.58,49.35,49.43,16288.0,49.3479,49.3579,49.1289,49.2086,16288.0
2024-07-11 10:25:00,49.4,49.52,49.39,49.41,10114.0,49.1787,49.2982,49.1688,49.1887,10114.0
2024-07-11 10:30:00,49.41,49.53,49.4,49.44,11073.0,49.1887,49.3081,49.1787,49.2185,11073.0
2024-07-11 10:35:00,49.45,49.45,49.32,49.34,7960.0,49.2285,49.2285,49.0991,49.119,7960.0
2024-07-11 10:40:00,49.35,49.37,49.18,49.18,12347.0,49.1289,49.1488,48.9597,48.9597,12347.0
2024-07-11 10:45:00,49.17,49.26,49.15,49.23,13188.0,48.9497,49.0393,48.9298,49.0095,13188.0
2024-07-11 10:50:00,49.23,49.31,49.19,49.19,27409.0,49.0095,49.0891,48.9696,48.9696,27409.0
2024-07-11 10:55:00,49.21,49.31,49.13,49.28,64763.0,48.9896,49.0891,48.9099,49.0592,64763.0
2024-07-11 11:00:00,49.28,49.28,49.13,49.21,25767.0,49.0592,49.0592,48.9099,48.9896,25767.0
2024-07-11 11:05:00,49.21,49.24,49.12,49.15,19130.0,48.9896,49.0194,48.9,48.9298,19130.0
2024-07-11 11:10:00,49.14,49.15,49.07,49.11,19821.0,48.9199,48.9298,48.8502,48.89,19821.0
2024-07-11 11:15:00,49.11,49.25,49.11,49.24,9194.0,48.89,49.0294,48.89,49.0194,9194.0
2024-07-11 11:20:00,49.26,49.26,49.17,49.2,18044.0,49.0393,49.0393,48.9497,48.9796,18044.0
2024-07-11 11:25:00,49.2,49.24,49.16,49.19,13964.0,48.9796,49.0194,48.9398,48.9696,13964.0
2024-07-11 11:30:00,49.19,49.2,49.14,49.16,13364.0,48.9696,48.9796,48.9199,48.9398,13364.0
2024-07-11 11:35:00,49.15,49.18,49.13,49.13,11233.0,48.9298,48.9597,48.9099,48.9099,11233.0
2024-07-11 11:40:00,49.15,49.16,49.07,49.15,21690.0,48.9298,48.9398,48.8502,48.9298,21690.0
2024-07-11 11:45:00,49.15,49.21,49.1,49.1,13310.0,48.9298,48.9896,48.8801,48.8801,13310.0
2024-07-11 11:50:00,49.1,49.11,49.04,49.04,20890.0,48.8801,48.89,48.8203,48.8203,20890.0
2024-07-11 11:55:00,49.04,49.08,48.95,48.99,14368.0,48.8203,48.8601,48.7307,48.7705,14368.0
2024-07-11 12:00:00,48.99,49.02,48.94,48.94,18191.0,48.7705,48.8004,48.7208,48.7208,18191.0
2024-07-11 12:05:00,48.96,48.96,48.9,48.93,15244.0,48.7407,48.7407,48.6809,48.7108,15244.0
2024-07-11 12:10:00,48.94,48.97,48.92,48.93,18368.0,48.7208,48.7506,48.7009,48.7108,18368.0
2024-07-11 12:15:00,48.93,48.93,48.78,48.88,30235.0,48.7108,48.7108,48.5615,48.661,30235.0
2024-07-11 12:20:00,48.88,48.92,48.84,48.89,28757.0,48.661,48.7009,48.6212,48.671,28757.0
2024-07-11 12:25:00,48.9,48.91,48.85,48.88,11769.0,48.6809,48.6909,48.6312,48.661,11769.0
2024-07-11 12:30:00,48.88,48.93,48.88,48.89,17352.0,48.661,48.7108,48.661,48.671,17352.0
2024-07-11 12:35:00,48.89,48.98,48.86,48.95,20342.0,48.671,48.7606,48.6411,48.7307,20342.0
2024-07-11 12:40:00,48.95,48.95,48.8,48.83,25090.0,48.7307,48.7307,48.5814,48.6113,25090.0
2024-07-11 12:45:00,48.83,48.86,48.79,48.83,15943.0,48.6113,48.6411,48.5714,48.6113,15943.0
2024-07-11 12:50:00,48.84,49.07,48.84,49.04,24834.0,48.6212,48.8502,48.6212,48.8203,24834.0
2024-07-11 12:55:00,49.04,49.09,48.96,48.97,15069.0,48.8203,48.8701,48.7407,48.7506,15069.0
2024-07-11 13:00:00,48.96,49.03,48.95,48.98,14473.0,48.7407,48.8104,48.7307,48.7606,14473.0
2024-07-11 13:05:00,48.99,49.05,48.99,49.03,9519.0,48.7705,48.8303,48.7705,48.8104,9519.0
2024-07-11 13:10:00,49.02,49.03,49.0,49.03,10279.0,48.8004,48.8104,48.7805,48.8104,10279.0
2024-07-11 13:15:00,49.02,49.05,49.01,49.03,6084.0,48.8004,48.8303,48.7905,48.8104,6084.0
2024-07-11 13:20:00,49.03,49.04,48.98,48.99,13703.0,48.8104,48.8203,48.7606,48.7705,13703.0
2024-07-11 13:25:00,48.99,49.0,48.97,48.97,11817.0,48.7705,48.7805,48.7506,48.7506,11817.0
2024-07-11 13:30:00,48.97,48.97,48.9,48.94,11203.0,48.7506,48.7506,48.6809,48.7208,11203.0
2024-07-11 13:35:00,48.95,48.95,48.86,48.86,11830.0,48.7307,48.7307,48.6411,48.6411,11830.0
2024-07-11 13:40:00,48.85,48.86,48.82,48.83,17735.0,48.6312,48.6411,48.6013,48.6113,17735.0
2024-07-11 13:45:00,48.83,48.83,48.74,48.78,17594.0,48.6113,48.6113,48.5217,48.5615,17594.0
2024-07-11 13:50:00,48.78,48.81,48.72,48.75,18550.0,48.5615,48.5913,48.5018,48.5316,18550.0
2024-07-11 13:55:00,48.75,48.79,48.74,48.77,12807.0,48.5316,48.5714,48.5217,48.5515,12807.0
2024-07-11 14:00:00,48.77,48.78,48.69,48.73,24990.0,48.5515,48.5615,48.4719,48.5117,24990.0
2024-07-11 14:05:00,48.74,48.76,48.71,48.72,12506.0,48.5217,48.5416,48.4918,48.5018,12506.0
2024-07-11 14:10:00,48.73,48.77,48.72,48.76,16605.0,48.5117,48.5515,48.5018,48.5416,16605.0
2024-07-11 14:15:00,48.76,48.85,48.75,48.84,8572.0,48.5416,48.6312,48.5316,48.6212,8572.0
2024-07-11 14:20:00,48.84,48.86,48.82,48.86,23008.0,48.6212,48.6411,48.6013,48.6411,23008.0
2024-07-11 14:25:00,48.86,48.89,48.82,48.87,21301.0,48.6411,48.671,48.6013,48.6511,21301.0
2024-07-11 14:30:00,48.87,48.97,48.85,48.97,15337.0,48.6511,48.7506,48.6312,48.7506,15337.0
2024-07-11 14:35:00,48.96,49.01,48.94,49.0,50850.0,48.7407,48.7905,48.7208,48.7805,50850.0
2024-07-11 14:40:00,48.99,49.04,48.94,49.03,27961.0,48.7705,48.8203,48.7208,48.8104,27961.0
2024-07-11 14:45:00,49.02,49.02,48.92,48.94,13271.0,48.8004,48.8004,48.7009,48.7208,13271.0
2024-07-11 14:50:00,48.94,48.99,48.92,48.98,20325.0,48.7208,48.7705,48.7009,48.7606,20325.0
2024-07-11 14:55:00,48.98,49.03,48.98,49.02,15623.0,48.7606,48.8104,48.7606,48.8004,15623.0
2024-07-11 15:00:00,49.03,49.03,49.0,49.01,13517.0,48.8104,48.8104,48.7805,48.7905,13517.0
2024-07-11 15:05:00,49.02,49.07,49.01,49.03,15516.0,48.8004,48.8502,48.7905,48.8104,15516.0
2024-07-11 15:10:00,49.03,49.07,48.96,49.05,22774.0,48.8104,48.8502,48.7407,48.8303,22774.0
2024-07-11 15:15:00,49.05,49.08,49.02,49.08,27610.0,48.8303,48.8601,48.8004,48.8601,27610.0
2024-07-11 15:20:00,49.07,49.09,49.03,49.08,19160.0,48.8502,48.8701,48.8104,48.8601,19160.0
2024-07-11 15:25:00,49.08,49.1,49.04,49.06,27732.0,48.8601,48.8801,48.8203,48.8402,27732.0
2024-07-11 15:30:00,49.05,49.12,49.02,49.11,31482.0,48.8303,48.9,48.8004,48.89,31482.0
2024-07-11 15:35:00,49.13,49.22,49.13,49.21,46305.0,48.9099,48.9995,48.9099,48.9896,46305.0
2024-07-11 15:40:00,49.21,49.22,49.17,49.17,26090.0,48.9896,48.9995,48.9497,48.9497,26090.0
2024-07-11 15:45:00,49.17,49.18,49.12,49.13,30221.0,48.9497,48.9597,48.9,48.9099,30221.0
2024-07-11 15:50:00,49.14,49.32,49.1,49.32,105137.0,48.9199,49.0991,48.8801,49.0991,105137.0
2024-07-11 15:55:00,49.31,49.37,49.26,49.29,194231.0,49.0891,49.1488,49.0393,49.0692,194231.0
2024-07-12 09:30:00,50.54,50.83,50.42,50.62,117478.0,50.3136,50.6023,50.1941,50.3932,117478.0
2024-07-12 09:35:00,50.61,50.88,50.59,50.8,44788.0,50.3833,50.6521,50.3634,50.5724,44788.0
2024-07-12 09:40:00,50.8,51.04,50.79,50.85,48916.0,50.5724,50.8114,50.5625,50.6222,48916.0
2024-07-12 09:45:00,50.87,51.06,50.82,50.85,36474.0,50.6421,50.8313,50.5923,50.6222,36474.0
2024-07-12 09:50:00,50.83,50.83,50.56,50.61,27043.0,50.6023,50.6023,50.3335,50.3833,27043.0
2024-07-12 09:55:00,50.58,50.59,50.42,50.56,32424.0,50.3534,50.3634,50.1941,50.3335,32424.0
2024-07-12 10:00:00,50.56,50.6,50.42,50.6,18377.0,50.3335,50.3733,50.1941,50.3733,18377.0
2024-07-12 10:05:00,50.59,50.83,50.57,50.71,32460.0,50.3634,50.6023,50.3435,50.4828,32460.0
2024-07-12 10:10:00,50.69,50.78,50.66,50.71,56831.0,50.4629,50.5525,50.4331,50.4828,56831.0
2024-07-12 10:15:00,50.69,50.91,50.69,50.86,43020.0,50.4629,50.6819,50.4629,50.6322,43020.0
2024-07-12 10:20:00,50.86,50.87,50.6,50.63,33740.0,50.6322,50.6421,50.3733,50.4032,33740.0
2024-07-12 10:25:00,50.63,50.63,50.54,50.57,15850.0,50.4032,50.4032,50.3136,50.3435,15850.0
2024-07-12 10:30:00,50.57,50.59,50.45,50.55,24947.0,50.3435,50.3634,50.224,50.3236,24947.0
2024-07-12 10:35:00,50.54,50.57,50.47,50.57,86417.0,50.3136,50.3435,50.2439,50.3435,86417.0
2024-07-12 10:40:00,50.57,50.59,50.47,50.49,28241.0,50.3435,50.3634,50.2439,50.2638,28241.0
2024-07-12 10:45:00,50.49,50.49,50.41,50.45,19307.0,50.2638,50.2638,50.1842,50.224,19307.0
2024-07-12 10:50:00,50.45,50.46,50.32,50.42,47453.0,50.224,50.234,50.0946,50.1941,47453.0
2024-07-12 10:55:00,50.4,50.47,50.35,50.39,22611.0,50.1742,50.2439,50.1245,50.1643,22611.0
2024-07-12 11:00:00,50.38,50.4,50.34,50.36,14436.0,50.1543,50.1742,50.1145,50.1344,14436.0
2024-07-12 11:05:00,50.35,50.41,50.34,50.39,17258.0,50.1245,50.1842,50.1145,50.1643,17258.0
2024-07-12 11:10:00,50.4,50.43,50.35,50.43,11204.0,50.1742,50.2041,50.1245,50.2041,11204.0
2024-07-12 11:15:00,50.43,50.43,50.36,50.37,12549.0,50.2041,50.2041,50.1344,50.1444,12549.0
2024-07-12 11:20:00,50.37,50.46,50.37,50.42,18353.0,50.1444,50.234,50.1444,50.1941,18353.0
2024-07-12 11:25:00,50.44,50.46,50.42,50.44,14530.0,50.214,50.234,50.1941,50.214,14530.0
2024-07-12 11:30:00,50.45,50.5,50.43,50.45,16605.0,50.224,50.2738,50.2041,50.224,16605.0
2024-07-12 11:35:00,50.45,50.46,50.43,50.45,8866.0,50.224,50.234,50.2041,50.224,8866.0
2024-07-12 11:40:00,50.45,50.55,50.45,50.51,10614.0,50.224,50.3236,50.224,50.2837,10614.0
2024-07-12 11:45:00,50.51,50.54,50.49,50.52,9988.0,50.2837,50.3136,50.2638,50.2937,9988.0
2024-07-12 11:50:00,50.52,50.54,50.51,50.53,10772.0,50.2937,50.3136,50.2837,50.3036,10772.0
2024-07-12 11:55:00,50.53,50.56,50.49,50.5,20054.0,50.3036,50.3335,50.2638,50.2738,20054.0
2024-07-12 12:00:00,50.51,50.53,50.48,50.51,7360.0,50.2837,50.3036,50.2539,50.2837,7360.0
2024-07-12 12:05:00,50.51,50.51,50.49,50.51,5532.0,50.2837,50.2837,50.2638,50.2837,5532.0
2024-07-12 12:10:00,50.52,50.54,50.5,50.52,6629.0,50.2937,50.3136,50.2738,50.2937,6629.0
2024-07-12 12:15:00,50.52,50.57,50.51,50.56,7747.0,50.2937,50.3435,50.2837,50.3335,7747.0
2024-07-12 12:20:00,50.55,50.55,50.5,50.52,11600.0,50.3236,50.3236,50.2738,50.2937,11600.0
2024-07-12 12:25:00,50.52,50.52,50.42,50.45,16110.0,50.2937,50.2937,50.1941,50.224,16110.0
2024-07-12 12:30:00,50.44,50.44,50.37,50.37,10253.0,50.214,50.214,50.1444,50.1444,10253.0
2024-07-12 12:35:00,50.37,50.39,50.31,50.31,5772.0,50.1444,50.1643,50.0846,50.0846,5772.0
2024-07-12 12:40:00,50.3,50.37,50.25,50.34,14417.0,50.0747,50.1444,50.0249,50.1145,14417.0
2024-07-12 12:45:00,50.33,50.33,50.31,50.33,4161.0,50.1045,50.1045,50.0846,50.1045,4161.0
2024-07-12 12:50:00,50.32,50.34,50.31,50.33,2350.0,50.0946,50.1145,50.0846,50.1045,2350.0
2024-07-12 12:55:00,50.33,50.38,50.33,50.36,6978.0,50.1045,50.1543,50.1045,50.1344,6978.0
2024-07-12 13:00:00,50.36,50.36,50.29,50.29,4975.0,50.1344,50.1344,50.0647,50.0647,4975.0
2024-07-12 13:05:00,50.3,50.34,50.29,50.3,7397.0,50.0747,50.1145,50.0647,50.0747,7397.0
2024-07-12 13:10:00,50.29,50.33,50.29,50.33,4323.0,50.0647,50.1045,50.0647,50.1045,4323.0
2024-07-12 13:15:00,50.33,50.36,50.31,50.31,10584.0,50.1045,50.1344,50.0846,50.0846,10584.0
2024-07-12 13:20:00,50.32,50.34,50.31,50.34,6768.0,50.0946,50.1145,50.0846,50.1145,6768.0
2024-07-12 13:25:00,50.34,50.38,50.34,50.34,6731.0,50.1145,50.1543,50.1145,50.1145,6731.0
2024-07-12 13:30:00,50.34,50.34,50.29,50.31,5774.0,50.1145,50.1145,50.0647,50.0846,5774.0
2024-07-12 13:35:00,50.31,50.35,50.3,50.34,8277.0,50.0846,50.1245,50.0747,50.1145,8277.0
2024-07-12 13:40:00,50.35,50.37,50.33,50.36,10693.0,50.1245,50.1444,50.1045,50.1344,10693.0
2024-07-12 13:45:00,50.35,50.37,50.34,50.37,5034.0,50.1245,50.1444,50.1145,50.1444,5034.0
2024-07-12 13:50:00,50.36,50.43,50.34,50.36,12596.0,50.1344,50.2041,50.1145,50.1344,12596.0
2024-07-12 13:55:00,50.34,50.35,50.27,50.29,15675.0,50.1145,50.1245,50.0448,50.0647,15675.0
2024-07-12 14:00:00,50.26,50.26,50.19,50.2,9569.0,50.0349,50.0349,49.9652,49.9751,9569.0
2024-07-12 14:05:00,50.19,50.19,50.14,50.18,11481.0,49.9652,49.9652,49.9154,49.9552,11481.0
2024-07-12 14:10:00,50.18,50.19,50.12,50.12,10642.0,49.9552,49.9652,49.8955,49.8955,10642.0
2024-07-12 14:15:00,50.12,50.12,50.05,50.06,9004.0,49.8955,49.8955,49.8258,49.8358,9004.0
2024-07-12 14:20:00,50.06,50.08,50.04,50.08,11559.0,49.8358,49.8557,49.8158,49.8557,11559.0
2024-07-12 14:25:00,50.08,50.11,50.08,50.11,10278.0,49.8557,49.8855,49.8557,49.8855,10278.0
2024-07-12 14:30:00,50.11,50.11,50.04,50.04,19358.0,49.8855,49.8855,49.8158,49.8158,19358.0
2024-07-12 14:35:00,50.04,50.09,50.03,50.08,10716.0,49.8158,49.8656,49.8059,49.8557,10716.0
2024-07-12 14:40:00,50.08,50.11,50.08,50.11,5598.0,49.8557,49.8855,49.8557,49.8855,5598.0
2024-07-12 14:45:00,50.1,50.21,50.1,50.21,27045.0,49.8756,49.9851,49.8756,49.9851,27045.0
2024-07-12 14:50:00,50.21,50.27,50.17,50.25,11827.0,49.9851,50.0448,49.9453,50.0249,11827.0
2024-07-12 14:55:00,50.25,50.3,50.23,50.29,13085.0,50.0249,50.0747,50.005,50.0647,13085.0
2024-07-12 15:00:00,50.29,50.3,50.27,50.27,5411.0,50.0647,50.0747,50.0448,50.0448,5411.0
2024-07-12 15:05:00,50.28,50.31,50.27,50.31,8463.0,50.0548,50.0846,50.0448,50.0846,8463.0
2024-07-12 15:10:00,50.3,50.3,50.27,50.3,16743.0,50.0747,50.0747,50.0448,50.0747,16743.0
2024-07-12 15:15:00,50.3,50.4,50.3,50.38,9661.0,50.0747,50.1742,50.0747,50.1543,9661.0
2024-07-12 15:20:00,50.38,50.42,50.37,50.4,13436.0,50.1543,50.1941,50.1444,50.1742,13436.0
2024-07-12 15:25:00,50.41,50.47,50.41,50.46,11163.0,50.1842,50.2439,50.1842,50.234,11163.0
2024-07-12 15:30:00,50.46,50.49,50.41,50.49,19651.0,50.234,50.2638,50.1842,50.2638,19651.0
2024-07-12 15:35:00,50.49,50.51,50.45,50.46,16893.0,50.2638,50.2837,50.224,50.234,16893.0
2024-07-12 15:40:00,50.46,50.47,50.44,50.44,16640.0,50.234,50.2439,50.214,50.214,16640.0
2024-07-12 15:45:00,50.44,50.47,50.4,50.47,38777.0,50.214,50.2439,50.1742,50.2439,38777.0
2024-07-12 15:50:00,50.46,50.49,50.36,50.39,70188.0,50.234,50.2638,50.1344,50.1643,70188.0
2024-07-12 15:55:00,50.39,50.39,50.24,50.27,166388.0,50.1643,50.1643,50.0149,50.0448,166388.0
2024-07-15 09:30:00,49.31,49.4,48.88,49.27,133527.0,49.0891,49.1787,48.661,49.0493,133527.0
2024-07-15 09:35:00,49.27,49.27,48.89,48.93,38611.0,49.0493,49.0493,48.671,48.7108,38611.0
2024-07-15 09:40:00,48.94,49.09,48.86,48.95,34249.0,48.7208,48.8701,48.6411,48.7307,34249.0
2024-07-15 09:45:00,48.96,48.97,48.69,48.83,78009.0,48.7407,48.7506,48.4719,48.6113,78009.0
2024-07-15 09:50:00,48.85,48.87,48.69,48.75,20003.0,48.6312,48.6511,48.4719,48.5316,20003.0
2024-07-15 09:55:00,48.73,48.78,48.63,48.74,17591.0,48.5117,48.5615,48.4122,48.5217,17591.0
2024-07-15 10:00:00,48.73,48.82,48.6,48.62,19357.0,48.5117,48.6013,48.3823,48.4022,19357.0
2024-07-15 10:05:00,48.63,48.73,48.56,48.72,40579.0,48.4122,48.5117,48.3425,48.5018,40579.0
2024-07-15 10:10:00,48.72,48.72,48.44,48.45,28074.0,48.5018,48.5018,48.223,48.233,28074.0
2024-07-15 10:15:00,48.45,48.5,48.39,48.5,22497.0,48.233,48.2827,48.1732,48.2827,22497.0
2024-07-15 10:20:00,48.51,48.56,48.41,48.41,22539.0,48.2927,48.3425,48.1931,48.1931,22539.0
2024-07-15 10:25:00,48.41,48.49,48.39,48.48,19896.0,48.1931,48.2728,48.1732,48.2628,19896.0
2024-07-15 10:30:00,48.5,48.5,48.38,48.4,25659.0,48.2827,48.2827,48.1633,48.1832,25659.0
2024-07-15 10:35:00,48.39,48.53,48.38,48.46,28547.0,48.1732,48.3126,48.1633,48.2429,28547.0
2024-07-15 10:40:00,48.46,48.5,48.38,48.4,37648.0,48.2429,48.2827,48.1633,48.1832,37648.0
2024-07-15 10:45:00,48.41,48.42,48.28,48.29,44169.0,48.1931,48.2031,48.0637,48.0737,44169.0
2024-07-15 10:50:00,48.29,48.29,48.14,48.21,46750.0,48.0737,48.0737,47.9244,47.994,46750.0
2024-07-15 10:55:00,48.2,48.24,48.11,48.11,14459.0,47.9841,48.0239,47.8945,47.8945,14459.0
2024-07-15 11:00:00,48.12,48.21,48.11,48.11,20451.0,47.9044,47.994,47.8945,47.8945,20451.0
2024-07-15 11:05:00,48.11,48.36,48.11,48.35,39140.0,47.8945,48.1434,47.8945,48.1334,39140.0
2024-07-15 11:10:00,48.35,48.39,48.14,48.14,43753.0,48.1334,48.1732,47.9244,47.9244,43753.0
2024-07-15 11:15:00,48.14,48.18,48.06,48.18,22671.0,47.9244,47.9642,47.8447,47.9642,22671.0
2024-07-15 11:20:00,48.18,48.18,48.09,48.09,14960.0,47.9642,47.9642,47.8746,47.8746,14960.0
2024-07-15 11:25:00,48.1,48.16,48.07,48.09,23071.0,47.8845,47.9443,47.8547,47.8746,23071.0
2024-07-15 11:30:00,48.1,48.1,48.02,48.02,19441.0,47.8845,47.8845,47.8049,47.8049,19441.0
2024-07-15 11:35:00,48.02,48.18,48.01,48.17,27116.0,47.8049,47.9642,47.7949,47.9542,27116.0
2024-07-15 11:40:00,48.18,48.2,48.08,48.08,28137.0,47.9642,47.9841,47.8646,47.8646,28137.0
2024-07-15 11:45:00,48.08,48.12,48.0,48.09,43195.0,47.8646,47.9044,47.785,47.8746,43195.0
2024-07-15 11:50:00,48.09,48.12,48.08,48.09,18905.0,47.8746,47.9044,47.8646,47.8746,18905.0
2024-07-15 11:55:00,48.1,48.11,48.04,48.04,27693.0,47.8845,47.8945,47.8248,47.8248,27693.0
2024-07-15 12:00:00,48.04,48.07,47.95,48.04,39703.0,47.8248,47.8547,47.7352,47.8248,39703.0
2024-07-15 12:05:00,48.04,48.05,47.99,48.03,15257.0,47.8248,47.8348,47.775,47.8148,15257.0
2024-07-15 12:10:00,48.04,48.04,47.97,48.02,17461.0,47.8248,47.8248,47.7551,47.8049,17461.0
2024-07-15 12:15:00,48.01,48.05,47.98,48.03,18904.0,47.7949,47.8348,47.7651,47.8148,18904.0
2024-07-15 12:20:00,48.02,48.07,47.99,48.07,12325.0,47.8049,47.8547,47.775,47.8547,12325.0
2024-07-15 12:25:00,48.07,48.08,48.0,48.01,15518.0,47.8547,47.8646,47.785,47.7949,15518.0
2024-07-15 12:30:00,48.0,48.01,47.93,47.96,14417.0,47.785,47.7949,47.7153,47.7452,14417.0
2024-07-15 12:35:00,47.96,47.96,47.88,47.91,14161.0,47.7452,47.7452,47.6655,47.6954,14161.0
2024-07-15 12:40:00,47.91,47.94,47.89,47.91,10826.0,47.6954,47.7252,47.6755,47.6954,10826.0
2024-07-15 12:45:00,47.91,47.93,47.88,47.91,14970.0,47.6954,47.7153,47.6655,47.6954,14970.0
2024-07-15 12:50:00,47.92,47.93,47.85,47.88,20517.0,47.7053,47.7153,47.6357,47.6655,20517.0
2024-07-15 12:55:00,47.88,47.95,47.86,47.94,11840.0,47.6655,47.7352,47.6456,47.7252,11840.0
2024-07-15 13:00:00,47.94,47.94,47.8,47.82,23539.0,47.7252,47.7252,47.5859,47.6058,23539.0
2024-07-15 13:05:00,47.82,47.88,47.82,47.87,16081.0,47.6058,47.6655,47.6058,47.6556,16081.0
2024-07-15 13:10:00,47.88,47.97,47.87,47.93,17779.0,47.6655,47.7551,47.6556,47.7153,17779.0
2024-07-15 13:15:00,47.94,47.96,47.88,47.91,15490.0,47.7252,47.7452,47.6655,47.6954,15490.0
2024-07-15 13:20:00,47.91,47.95,47.89,47.95,10311.0,47.6954,47.7352,47.6755,47.7352,10311.0
2024-07-15 13:25:00,47.95,47.97,47.85,47.9,19671.0,47.7352,47.7551,47.6357,47.6854,19671.0
2024-07-15 13:30:00,47.9,47.9,47.78,47.82,12229.0,47.6854,47.6854,47.566,47.6058,12229.0
2024-07-15 13:35:00,47.81,47.89,47.81,47.86,10525.0,47.5958,47.6755,47.5958,47.6456,10525.0
2024-07-15 13:40:00,47.85,47.87,47.83,47.86,11765.0,47.6357,47.6556,47.6157,47.6456,11765.0
2024-07-15 13:45:00,47.86,47.9,47.82,47.9,15626.0,47.6456,47.6854,47.6058,47.6854,15626.0
2024-07-15 13:50:00,47.91,47.94,47.91,47.93,6975.0,47.6954,47.7252,47.6954,47.7153,6975.0
2024-07-15 13:55:00,47.93,47.96,47.92,47.94,12436.0,47.7153,47.7452,47.7053,47.7252,12436.0
2024-07-15 14:00:00,47.94,47.96,47.92,47.94,16652.0,47.7252,47.7452,47.7053,47.7252,16652.0
2024-07-15 14:05:00,47.95,47.95,47.88,47.89,18374.0,47.7352,47.7352,47.6655,47.6755,18374.0
2024-07-15 14:10:00,47.88,47.89,47.81,47.86,15393.0,47.6655,47.6755,47.5958,47.6456,15393.0
2024-07-15 14:15:00,47.86,47.92,47.85,47.92,19308.0,47.6456,47.7053,47.6357,47.7053,19308.0
2024-07-15 14:20:00,47.91,47.98,47.9,47.97,11326.0,47.6954,47.7651,47.6854,47.7551,11326.0
2024-07-15 14:25:00,47.98,48.0,47.96,47.97,14955.0,47.7651,47.785,47.7452,47.7551,14955.0
2024-07-15 14:30:00,47.97,47.99,47.94,47.98,13293.0,47.7551,47.775,47.7252,47.7651,13293.0
2024-07-15 14:35:00,47.98,47.99,47.91,47.94,17900.0,47.7651,47.775,47.6954,47.7252,17900.0
2024-07-15 14:40:00,47.94,47.96,47.92,47.94,14805.0,47.7252,47.7452,47.7053,47.7252,14805.0
2024-07-15 14:45:00,47.94,48.0,47.93,47.99,14600.0,47.7252,47.785,47.7153,47.775,14600.0
2024-07-15 14:50:00,47.99,48.03,47.97,48.03,9962.0,47.775,47.8148,47.7551,47.8148,9962.0
2024-07-15 14:55:00,48.03,48.03,47.97,47.98,20544.0,47.8148,47.8148,47.7551,47.7651,20544.0
2024-07-15 15:00:00,47.97,47.97,47.92,47.96,15060.0,47.7551,47.7551,47.7053,47.7452,15060.0
2024-07-15 15:05:00,47.95,47.95,47.88,47.94,15624.0,47.7352,47.7352,47.6655,47.7252,15624.0
2024-07-15 15:10:00,47.94,47.95,47.91,47.93,14865.0,47.7252,47.7352,47.6954,47.7153,14865.0
2024-07-15 15:15:00,47.93,47.95,47.92,47.94,15577.0,47.7153,47.7352,47.7053,47.7252,15577.0
2024-07-15 15:20:00,47.93,47.96,47.9,47.92,21829.0,47.7153,47.7452,47.6854,47.7053,21829.0
2024-07-15 15:25:00,47.92,47.92,47.87,47.88,20575.0,47.7053,47.7053,47.6556,47.6655,20575.0
2024-07-15 15:30:00,47.88,47.88,47.82,47.84,32448.0,47.6655,47.6655,47.6058,47.6257,32448.0
2024-07-15 15:35:00,47.84,47.87,47.79,47.82,42907.0,47.6257,47.6556,47.5759,47.6058,42907.0
2024-07-15 15:40:00,47.81,47.81,47.77,47.78,34441.0,47.5958,47.5958,47.556,47.566,34441.0
2024-07-15 15:45:00,47.78,47.78,47.69,47.69,42440.0,47.566,47.566,47.4764,47.4764,42440.0
2024-07-15 15:50:00,47.7,47.81,47.69,47.79,88964.0,47.4863,47.5958,47.4764,47.5759,88964.0
2024-07-15 15:55:00,47.79,47.86,47.77,47.78,192529.0,47.5759,47.6456,47.556,47.566,192529.0
2024-07-16 09:30:00,47.46,47.62,47.02,47.2,50977.0,47.2474,47.4067,46.8094,46.9886,50977.0
2024-07-16 09:35:00,47.2,47.63,47.2,47.61,15256.0,46.9886,47.4166,46.9886,47.3967,15256.0
2024-07-16 09:40:00,47.62,47.71,47.54,47.55,14476.0,47.4067,47.4963,47.327,47.337,14476.0
2024-07-16 09:45:00,47.57,47.66,47.44,47.66,33438.0,47.3569,47.4465,47.2275,47.4465,33438.0
2024-07-16 09:50:00,47.66,47.9,47.66,47.9,28381.0,47.4465,47.6854,47.4465,47.6854,28381.0
2024-07-16 09:55:00,47.9,47.9,47.74,47.75,20153.0,47.6854,47.6854,47.5261,47.5361,20153.0
2024-07-16 10:00:00,47.75,47.83,47.75,47.81,24566.0,47.5361,47.6157,47.5361,47.5958,24566.0
2024-07-16 10:05:00,47.82,47.83,47.69,47.7,15967.0,47.6058,47.6157,47.4764,47.4863,15967.0
2024-07-16 10:10:00,47.7,47.82,47.59,47.59,14040.0,47.4863,47.6058,47.3768,47.3768,14040.0
2024-07-16 10:15:00,47.59,47.74,47.59,47.74,15673.0,47.3768,47.5261,47.3768,47.5261,15673.0
2024-07-16 10:20:00,47.74,47.74,47.63,47.67,12565.0,47.5261,47.5261,47.4166,47.4565,12565.0
2024-07-16 10:25:00,47.68,47.7,47.63,47.66,12492.0,47.4664,47.4863,47.4166,47.4465,12492.0
2024-07-16 10:30:00,47.67,47.73,47.64,47.71,14880.0,47.4565,47.5162,47.4266,47.4963,14880.0
2024-07-16 10:35:00,47.7,47.75,47.69,47.73,18515.0,47.4863,47.5361,47.4764,47.5162,18515.0
2024-07-16 10:40:00,47.73,47.73,47.64,47.64,11911.0,47.5162,47.5162,47.4266,47.4266,11911.0
2024-07-16 10:45:00,47.64,47.73,47.63,47.73,18165.0,47.4266,47.5162,47.4166,47.5162,18165.0
2024-07-16 10:50:00,47.73,47.76,47.65,47.66,13703.0,47.5162,47.5461,47.4365,47.4465,13703.0
2024-07-16 10:55:00,47.66,47.73,47.65,47.69,11589.0,47.4465,47.5162,47.4365,47.4764,11589.0
2024-07-16 11:00:00,47.69,47.77,47.68,47.76,8708.0,47.4764,47.556,47.4664,47.5461,8708.0
2024-07-16 11:05:00,47.75,47.78,47.72,47.73,13424.0,47.5361,47.566,47.5062,47.5162,13424.0
2024-07-16 11:10:00,47.72,47.72,47.62,47.65,11567.0,47.5062,47.5062,47.4067,47.4365,11567.0
2024-07-16 11:15:00,47.64,47.71,47.61,47.71,20788.0,47.4266,47.4963,47.3967,47.4963,20788.0
2024-07-16 11:20:00,47.71,47.73,47.67,47.68,8279.0,47.4963,47.5162,47.4565,47.4664,8279.0
2024-07-16 11:25:00,47.69,47.7,47.61,47.63,12612.0,47.4764,47.4863,47.3967,47.4166,12612.0
2024-07-16 11:30:00,47.63,47.65,47.59,47.65,9170.0,47.4166,47.4365,47.3768,47.4365,9170.0
2024-07-16 11:35:00,47.65,47.73,47.64,47.72,13954.0,47.4365,47.5162,47.4266,47.5062,13954.0
2024-07-16 11:40:00,47.73,47.77,47.72,47.72,13399.0,47.5162,47.556,47.5062,47.5062,13399.0
2024-07-16 11:45:00,47.72,47.79,47.71,47.77,13030.0,47.5062,47.5759,47.4963,47.556,13030.0
2024-07-16 11:50:00,47.78,47.82,47.77,47.8,11183.0,47.566,47.6058,47.556,47.5859,11183.0
2024-07-16 11:55:00,47.8,47.81,47.77,47.79,11862.0,47.5859,47.5958,47.556,47.5759,11862.0
2024-07-16 12:00:00,47.79,47.8,47.77,47.78,27625.0,47.5759,47.5859,47.556,47.566,27625.0
2024-07-16 12:05:00,47.77,47.79,47.71,47.74,11590.0,47.556,47.5759,47.4963,47.5261,11590.0
2024-07-16 12:10:00,47.75,47.78,47.73,47.78,7039.0,47.5361,47.566,47.5162,47.566,7039.0
2024-07-16 12:15:00,47.78,47.88,47.77,47.88,20736.0,47.566,47.6655,47.556,47.6655,20736.0
2024-07-16 12:20:00,47.87,47.88,47.81,47.85,17980.0,47.6556,47.6655,47.5958,47.6357,17980.0
2024-07-16 12:25:00,47.85,47.92,47.85,47.91,23864.0,47.6357,47.7053,47.6357,47.6954,23864.0
2024-07-16 12:30:00,47.91,47.91,47.83,47.89,20196.0,47.6954,47.6954,47.6157,47.6755,20196.0
2024-07-16 12:35:00,47.89,47.97,47.89,47.91,7006.0,47.6755,47.7551,47.6755,47.6954,7006.0
2024-07-16 12:40:00,47.9,47.9,47.85,47.87,5676.0,47.6854,47.6854,47.6357,47.6556,5676.0
2024-07-16 12:45:00,47.87,47.97,47.87,47.96,7210.0,47.6556,47.7551,47.6556,47.7452,7210.0
2024-07-16 12:50:00,47.96,47.96,47.88,47.88,3420.0,47.7452,47.7452,47.6655,47.6655,3420.0
2024-07-16 12:55:00,47.89,47.92,47.89,47.92,5231.0,47.6755,47.7053,47.6755,47.7053,5231.0
2024-07-16 13:00:00,47.91,47.96,47.86,47.86,22273.0,47.6954,47.7452,47.6456,47.6456,22273.0
2024-07-16 13:05:00,47.86,47.87,47.82,47.85,11660.0,47.6456,47.6556,47.6058,47.6357,11660.0
2024-07-16 13:10:00,47.85,47.88,47.79,47.82,99309.0,47.6357,47.6655,47.5759,47.6058,99309.0
2024-07-16 13:15:00,47.82,47.82,47.76,47.78,14774.0,47.6058,47.6058,47.5461,47.566,14774.0
2024-07-16 13:20:00,47.78,47.79,47.76,47.77,9741.0,47.566,47.5759,47.5461,47.556,9741.0
2024-07-16 13:25:00,47.77,47.8,47.76,47.77,18777.0,47.556,47.5859,47.5461,47.556,18777.0
2024-07-16 13:30:00,47.76,47.76,47.73,47.75,13923.0,47.5461,47.5461,47.5162,47.5361,13923.0
2024-07-16 13:35:00,47.74,47.76,47.73,47.75,6913.0,47.5261,47.5461,47.5162,47.5361,6913.0
2024-07-16 13:40:00,47.75,47.77,47.73,47.73,14506.0,47.5361,47.556,47.5162,47.5162,14506.0
2024-07-16 13:45:00,47.73,47.77,47.72,47.74,12586.0,47.5162,47.556,47.5062,47.5261,12586.0
2024-07-16 13:50:00,47.76,47.78,47.74,47.78,10275.0,47.5461,47.566,47.5261,47.566,10275.0
2024-07-16 13:55:00,47.78,47.79,47.76,47.78,8358.0,47.566,47.5759,47.5461,47.566,8358.0
2024-07-16 14:00:00,47.78,47.78,47.74,47.76,10255.0,47.566,47.566,47.5261,47.5461,10255.0
2024-07-16 14:05:00,47.76,47.78,47.71,47.74,13981.0,47.5461,47.566,47.4963,47.5261,13981.0
2024-07-16 14:10:00,47.75,47.75,47.69,47.7,8240.0,47.5361,47.5361,47.4764,47.4863,8240.0
2024-07-16 14:15:00,47.7,47.7,47.68,47.68,8814.0,47.4863,47.4863,47.4664,47.4664,8814.0
2024-07-16 14:20:00,47.69,47.7,47.67,47.69,8466.0,47.4764,47.4863,47.4565,47.4764,8466.0
2024-07-16 14:25:00,47.7,47.8,47.69,47.79,31651.0,47.4863,47.5859,47.4764,47.5759,31651.0
2024-07-16 14:30:00,47.78,47.81,47.78,47.8,31320.0,47.566,47.5958,47.566,47.5859,31320.0
2024-07-16 14:35:00,47.8,47.82,47.78,47.79,12023.0,47.5859,47.6058,47.566,47.5759,12023.0
2024-07-16 14:40:00,47.79,47.8,47.78,47.8,16914.0,47.5759,47.5859,47.566,47.5859,16914.0
2024-07-16 14:45:00,47.8,47.87,47.79,47.85,18423.0,47.5859,47.6556,47.5759,47.6357,18423.0
2024-07-16 14:50:00,47.86,47.87,47.83,47.86,14205.0,47.6456,47.6556,47.6157,47.6456,14205.0
2024-07-16 14:55:00,47.87,47.92,47.86,47.89,12291.0,47.6556,47.7053,47.6456,47.6755,12291.0
2024-07-16 15:00:00,47.89,47.89,47.85,47.86,7516.0,47.6755,47.6755,47.6357,47.6456,7516.0
2024-07-16 15:05:00,47.86,47.92,47.84,47.9,22742.0,47.6456,47.7053,47.6257,47.6854,22742.0
2024-07-16 15:10:00,47.89,47.9,47.84,47.87,12369.0,47.6755,47.6854,47.6257,47.6556,12369.0
2024-07-16 15:15:00,47.86,47.87,47.79,47.8,13427.0,47.6456,47.6556,47.5759,47.5859,13427.0
2024-07-16 15:20:00,47.79,47.85,47.79,47.85,14127.0,47.5759,47.6357,47.5759,47.6357,14127.0
2024-07-16 15:25:00,47.84,47.85,47.79,47.81,20180.0,47.6257,47.6357,47.5759,47.5958,20180.0
2024-07-16 15:30:00,47.81,47.82,47.79,47.8,20325.0,47.5958,47.6058,47.5759,47.5859,20325.0
2024-07-16 15:35:00,47.8,47.81,47.74,47.77,23553.0,47.5859,47.5958,47.5261,47.556,23553.0
2024-07-16 15:40:00,47.77,47.77,47.66,47.67,35084.0,47.556,47.556,47.4465,47.4565,35084.0
2024-07-16 15:45:00,47.66,47.68,47.61,47.66,38446.0,47.4465,47.4664,47.3967,47.4465,38446.0
2024-07-16 15:50:00,47.66,47.69,47.59,47.62,66622.0,47.4465,47.4764,47.3768,47.4067,66622.0
2024-07-16 15:55:00,47.62,47.63,47.54,47.57,171430.0,47.4067,47.4166,47.327,47.3569,171430.0
2024-07-17 09:30:00,47.25,47.28,46.52,46.83,98032.0,47.0383,47.0682,46.3116,46.6202,98032.0
2024-07-17 09:35:00,46.83,47.14,46.83,47.02,30012.0,46.6202,46.9288,46.6202,46.8094,30012.0
2024-07-17 09:40:00,47.02,47.15,46.84,46.84,43733.0,46.8094,46.9388,46.6302,46.6302,43733.0
2024-07-17 09:45:00,46.84,46.94,46.79,46.87,30621.0,46.6302,46.7297,46.5804,46.66,30621.0
2024-07-17 09:50:00,46.87,47.12,46.87,47.11,23048.0,46.66,46.9089,46.66,46.899,23048.0
2024-07-17 09:55:00,47.12,47.21,47.05,47.07,21236.0,46.9089,46.9985,46.8392,46.8591,21236.0
2024-07-17 10:00:00,47.05,47.24,47.03,47.23,29761.0,46.8392,47.0284,46.8193,47.0184,29761.0
2024-07-17 10:05:00,47.23,47.32,47.06,47.18,26031.0,47.0184,47.108,46.8492,46.9687,26031.0
2024-07-17 10:10:00,47.21,47.29,47.13,47.23,23651.0,46.9985,47.0782,46.9189,47.0184,23651.0
2024-07-17 10:15:00,47.22,47.33,47.19,47.28,11005.0,47.0085,47.118,46.9786,47.0682,11005.0
2024-07-17 10:20:00,47.27,47.32,47.22,47.22,11602.0,47.0582,47.108,47.0085,47.0085,11602.0
2024-07-17 10:25:00,47.22,47.25,47.17,47.22,12796.0,47.0085,47.0383,46.9587,47.0085,12796.0
2024-07-17 10:30:00,47.22,47.24,47.18,47.23,12322.0,47.0085,47.0284,46.9687,47.0184,12322.0
2024-07-17 10:35:00,47.23,47.24,47.04,47.04,17928.0,47.0184,47.0284,46.8293,46.8293,17928.0
2024-07-17 10:40:00,47.05,47.09,47.02,47.04,64445.0,46.8392,46.8791,46.8094,46.8293,64445.0
2024-07-17 10:45:00,47.06,47.28,47.06,47.24,32099.0,46.8492,47.0682,46.8492,47.0284,32099.0
2024-07-17 10:50:00,47.23,47.29,47.23,47.25,12231.0,47.0184,47.0782,47.0184,47.0383,12231.0
2024-07-17 10:55:00,47.25,47.27,47.23,47.25,11866.0,47.0383,47.0582,47.0184,47.0383,11866.0
2024-07-17 11:00:00,47.27,47.32,47.24,47.31,18466.0,47.0582,47.108,47.0284,47.0981,18466.0
2024-07-17 11:05:00,47.31,47.37,47.28,47.33,19351.0,47.0981,47.1578,47.0682,47.118,19351.0
2024-07-17 11:10:00,47.33,47.33,47.15,47.21,11010.0,47.118,47.118,46.9388,46.9985,11010.0
2024-07-17 11:15:00,47.21,47.22,47.12,47.18,14276.0,46.9985,47.0085,46.9089,46.9687,14276.0
2024-07-17 11:20:00,47.17,47.27,47.17,47.21,20983.0,46.9587,47.0582,46.9587,46.9985,20983.0
2024-07-17 11:25:00,47.19,47.2,47.17,47.19,10990.0,46.9786,46.9886,46.9587,46.9786,10990.0
2024-07-17 11:30:00,47.2,47.23,47.11,47.11,13622.0,46.9886,47.0184,46.899,46.899,13622.0
2024-07-17 11:35:00,47.1,47.15,47.09,47.12,11289.0,46.889,46.9388,46.8791,46.9089,11289.0
2024-07-17 11:40:00,47.12,47.15,47.07,47.08,9197.0,46.9089,46.9388,46.8591,46.8691,9197.0
2024-07-17 11:45:00,47.08,47.08,47.05,47.05,9432.0,46.8691,46.8691,46.8392,46.8392,9432.0
2024-07-17 11:50:00,47.06,47.09,47.06,47.06,15439.0,46.8492,46.8791,46.8492,46.8492,15439.0
2024-07-17 11:55:00,47.05,47.07,47.02,47.07,11897.0,46.8392,46.8591,46.8094,46.8591,11897.0
2024-07-17 12:00:00,47.07,47.08,47.0,47.0,8695.0,46.8591,46.8691,46.7895,46.7895,8695.0
2024-07-17 12:05:00,47.02,47.02,46.93,46.93,16399.0,46.8094,46.8094,46.7198,46.7198,16399.0
2024-07-17 12:10:00,46.93,46.93,46.86,46.86,45056.0,46.7198,46.7198,46.6501,46.6501,45056.0
2024-07-17 12:15:00,46.85,46.91,46.81,46.87,20992.0,46.6401,46.6999,46.6003,46.66,20992.0
2024-07-17 12:20:00,46.87,46.87,46.75,46.76,27209.0,46.66,46.66,46.5406,46.5505,27209.0
2024-07-17 12:25:00,46.77,46.82,46.76,46.76,15571.0,46.5605,46.6103,46.5505,46.5505,15571.0
2024-07-17 12:30:00,46.76,46.83,46.76,46.76,19474.0,46.5505,46.6202,46.5505,46.5505,19474.0
2024-07-17 12:35:00,46.78,46.93,46.73,46.91,40509.0,46.5704,46.7198,46.5207,46.6999,40509.0
2024-07-17 12:40:00,46.91,46.91,46.79,46.8,86501.0,46.6999,46.6999,46.5804,46.5904,86501.0
2024-07-17 12:45:00,46.8,46.81,46.6,46.64,25289.0,46.5904,46.6003,46.3912,46.4311,25289.0
2024-07-17 12:50:00,46.66,46.67,46.61,46.66,10514.0,46.451,46.4609,46.4012,46.451,10514.0
2024-07-17 12:55:00,46.65,46.75,46.65,46.75,16025.0,46.441,46.5406,46.441,46.5406,16025.0
2024-07-17 13:00:00,46.75,46.84,46.74,46.75,13227.0,46.5406,46.6302,46.5306,46.5406,13227.0
2024-07-17 13:05:00,46.75,46.75,46.71,46.71,13407.0,46.5406,46.5406,46.5008,46.5008,13407.0
2024-07-17 13:10:00,46.71,46.75,46.7,46.73,14398.0,46.5008,46.5406,46.4908,46.5207,14398.0
2024-07-17 13:15:00,46.74,46.75,46.66,46.73,21255.0,46.5306,46.5406,46.451,46.5207,21255.0
2024-07-17 13:20:00,46.72,46.82,46.69,46.82,18012.0,46.5107,46.6103,46.4808,46.6103,18012.0
2024-07-17 13:25:00,46.81,46.85,46.8,46.8,20274.0,46.6003,46.6401,46.5904,46.5904,20274.0
2024-07-17 13:30:00,46.81,46.85,46.8,46.8,22341.0,46.6003,46.6401,46.5904,46.5904,22341.0
2024-07-17 13:35:00,46.8,46.85,46.8,46.82,42539.0,46.5904,46.6401,46.5904,46.6103,42539.0
2024-07-17 13:40:00,46.82,46.84,46.78,46.78,11591.0,46.6103,46.6302,46.5704,46.5704,11591.0
2024-07-17 13:45:00,46.78,46.78,46.72,46.77,11851.0,46.5704,46.5704,46.5107,46.5605,11851.0
2024-07-17 13:50:00,46.77,46.77,46.71,46.74,15754.0,46.5605,46.5605,46.5008,46.5306,15754.0
2024-07-17 13:55:00,46.75,46.77,46.74,46.75,6769.0,46.5406,46.5605,46.5306,46.5406,6769.0
2024-07-17 14:00:00,46.75,46.75,46.66,46.73,22081.0,46.5406,46.5406,46.451,46.5207,22081.0
2024-07-17 14:05:00,46.73,46.76,46.71,46.76,12859.0,46.5207,46.5505,46.5008,46.5505,12859.0
2024-07-17 14:10:00,46.76,46.78,46.72,46.73,14826.0,46.5505,46.5704,46.5107,46.5207,14826.0
2024-07-17 14:15:00,46.73,46.79,46.73,46.79,17431.0,46.5207,46.5804,46.5207,46.5804,17431.0
2024-07-17 14:20:00,46.8,46.83,46.78,46.79,17140.0,46.5904,46.6202,46.5704,46.5804,17140.0
2024-07-17 14:25:00,46.79,46.79,46.73,46.73,15512.0,46.5804,46.5804,46.5207,46.5207,15512.0
2024-07-17 14:30:00,46.73,46.74,46.66,46.66,13272.0,46.5207,46.5306,46.451,46.451,13272.0
2024-07-17 14:35:00,46.66,46.7,46.65,46.66,19742.0,46.451,46.4908,46.441,46.451,19742.0
2024-07-17 14:40:00,46.66,46.68,46.6,46.62,17661.0,46.451,46.4709,46.3912,46.4112,17661.0
2024-07-17 14:45:00,46.6,46.63,46.56,46.58,101122.0,46.3912,46.4211,46.3514,46.3713,101122.0
2024-07-17 14:50:00,46.58,46.62,46.5,46.51,61624.0,46.3713,46.4112,46.2917,46.3017,61624.0
2024-07-17 14:55:00,46.52,46.53,46.46,46.5,31947.0,46.3116,46.3216,46.2519,46.2917,31947.0
2024-07-17 15:00:00,46.51,46.52,46.48,46.49,21614.0,46.3017,46.3116,46.2718,46.2817,21614.0
2024-07-17 15:05:00,46.48,46.49,46.42,46.42,27054.0,46.2718,46.2817,46.2121,46.2121,27054.0
2024-07-17 15:10:00,46.42,46.47,46.38,46.38,25233.0,46.2121,46.2618,46.1722,46.1722,25233.0
2024-07-17 15:15:00,46.39,46.43,46.33,46.34,37171.0,46.1822,46.222,46.1225,46.1324,37171.0
2024-07-17 15:20:00,46.35,46.39,46.31,46.38,25849.0,46.1424,46.1822,46.1025,46.1722,25849.0
2024-07-17 15:25:00,46.39,46.47,46.37,46.45,29042.0,46.1822,46.2618,46.1623,46.2419,29042.0
2024-07-17 15:30:00,46.46,46.51,46.45,46.48,31080.0,46.2519,46.3017,46.2419,46.2718,31080.0
2024-07-17 15:35:00,46.47,46.48,46.42,46.43,42671.0,46.2618,46.2718,46.2121,46.222,42671.0
2024-07-17 15:40:00,46.43,46.45,46.4,46.44,39131.0,46.222,46.2419,46.1921,46.232,39131.0
2024-07-17 15:45:00,46.44,46.45,46.39,46.43,33986.0,46.232,46.2419,46.1822,46.222,33986.0
2024-07-17 15:50:00,46.43,46.48,46.4,46.41,95900.0,46.222,46.2718,46.1921,46.2021,95900.0
2024-07-17 15:55:00,46.41,46.45,46.38,46.41,171685.0,46.2021,46.2419,46.1722,46.2021,171685.0
2024-07-18 09:30:00,46.18,46.28,45.43,45.58,102615.0,45.9731,46.0727,45.2265,45.3758,102615.0
2024-07-18 09:35:00,45.57,45.58,45.33,45.34,113112.0,45.3659,45.3758,45.1269,45.1369,113112.0
2024-07-18 09:40:00,45.34,45.41,45.16,45.28,119171.0,45.1369,45.2066,44.9577,45.0772,119171.0
2024-07-18 09:45:00,45.25,45.82,45.18,45.75,68578.0,45.0473,45.6147,44.9776,45.5451,68578.0
2024-07-18 09:50:00,45.75,45.99,45.74,45.77,35323.0,45.5451,45.784,45.5351,45.565,35323.0
2024-07-18 09:55:00,45.78,45.97,45.78,45.97,18225.0,45.5749,45.7641,45.5749,45.7641,18225.0
2024-07-18 10:00:00,45.97,46.02,45.83,45.84,26460.0,45.7641,45.8138,45.6247,45.6347,26460.0
2024-07-18 10:05:00,45.83,45.96,45.79,45.92,38913.0,45.6247,45.7541,45.5849,45.7143,38913.0
2024-07-18 10:10:00,45.92,45.99,45.86,45.98,29563.0,45.7143,45.784,45.6546,45.774,29563.0
2024-07-18 10:15:00,45.98,45.99,45.78,45.9,40977.0,45.774,45.784,45.5749,45.6944,40977.0
2024-07-18 10:20:00,45.89,45.92,45.85,45.87,23550.0,45.6844,45.7143,45.6446,45.6645,23550.0
2024-07-18 10:25:00,45.87,45.9,45.73,45.77,24389.0,45.6645,45.6944,45.5251,45.565,24389.0
2024-07-18 10:30:00,45.76,45.76,45.66,45.71,34706.0,45.555,45.555,45.4555,45.5052,34706.0
2024-07-18 10:35:00,45.7,45.71,45.62,45.66,34144.0,45.4953,45.5052,45.4156,45.4555,34144.0
2024-07-18 10:40:00,45.65,45.65,45.49,45.51,36714.0,45.4455,45.4455,45.2862,45.3061,36714.0
2024-07-18 10:45:00,45.5,45.51,45.4,45.47,68510.0,45.2962,45.3061,45.1966,45.2663,68510.0
2024-07-18 10:50:00,45.47,45.49,45.37,45.43,88775.0,45.2663,45.2862,45.1668,45.2265,88775.0
2024-07-18 10:55:00,45.43,45.49,45.22,45.24,57871.0,45.2265,45.2862,45.0174,45.0373,57871.0
2024-07-18 11:00:00,45.23,45.28,45.14,45.21,62597.0,45.0274,45.0772,44.9378,45.0075,62597.0
2024-07-18 11:05:00,45.2,45.22,45.07,45.16,43392.0,44.9975,45.0174,44.8681,44.9577,43392.0
2024-07-18 11:10:00,45.14,45.16,44.99,45.04,57831.0,44.9378,44.9577,44.7885,44.8382,57831.0
2024-07-18 11:15:00,45.04,45.1,45.01,45.09,32788.0,44.8382,44.898,44.8084,44.888,32788.0
2024-07-18 11:20:00,45.1,45.21,45.08,45.14,47931.0,44.898,45.0075,44.8781,44.9378,47931.0
2024-07-18 11:25:00,45.14,45.18,45.07,45.15,22410.0,44.9378,44.9776,44.8681,44.9477,22410.0
2024-07-18 11:30:00,45.16,45.16,44.99,44.99,29844.0,44.9577,44.9577,44.7885,44.7885,29844.0
2024-07-18 11:35:00,45.0,45.03,44.96,44.96,34495.0,44.7984,44.8283,44.7586,44.7586,34495.0
2024-07-18 11:40:00,44.95,45.03,44.93,44.96,114170.0,44.7486,44.8283,44.7287,44.7586,114170.0
2024-07-18 11:45:00,44.95,44.95,44.85,44.85,27617.0,44.7486,44.7486,44.6491,44.6491,27617.0
2024-07-18 11:50:00,44.86,44.92,44.83,44.91,33812.0,44.659,44.7188,44.6292,44.7088,33812.0
2024-07-18 11:55:00,44.9,44.96,44.9,44.92,29589.0,44.6989,44.7586,44.6989,44.7188,29589.0
2024-07-18 12:00:00,44.92,45.06,44.9,45.06,19999.0,44.7188,44.8581,44.6989,44.8581,19999.0
2024-07-18 12:05:00,45.06,45.14,45.01,45.14,33864.0,44.8581,44.9378,44.8084,44.9378,33864.0
2024-07-18 12:10:00,45.11,45.12,45.04,45.09,10790.0,44.9079,44.9179,44.8382,44.888,10790.0
2024-07-18 12:15:00,45.09,45.13,45.06,45.12,14437.0,44.888,44.9278,44.8581,44.9179,14437.0
2024-07-18 12:20:00,45.12,45.18,45.12,45.16,13470.0,44.9179,44.9776,44.9179,44.9577,13470.0
2024-07-18 12:25:00,45.15,45.19,45.14,45.15,12587.0,44.9477,44.9876,44.9378,44.9477,12587.0
2024-07-18 12:30:00,45.15,45.23,45.14,45.23,15620.0,44.9477,45.0274,44.9378,45.0274,15620.0
2024-07-18 12:35:00,45.24,45.28,45.23,45.28,10443.0,45.0373,45.0772,45.0274,45.0772,10443.0
2024-07-18 12:40:00,45.28,45.3,45.21,45.3,18221.0,45.0772,45.0971,45.0075,45.0971,18221.0
2024-07-18 12:45:00,45.3,45.34,45.3,45.31,6702.0,45.0971,45.1369,45.0971,45.107,6702.0
2024-07-18 12:50:00,45.31,45.4,45.3,45.4,7230.0,45.107,45.1966,45.0971,45.1966,7230.0
2024-07-18 12:55:00,45.4,45.45,45.4,45.43,9801.0,45.1966,45.2464,45.1966,45.2265,9801.0
2024-07-18 13:00:00,45.43,45.44,45.42,45.43,7079.0,45.2265,45.2364,45.2165,45.2265,7079.0
2024-07-18 13:05:00,45.42,45.45,45.37,45.42,14994.0,45.2165,45.2464,45.1668,45.2165,14994.0
2024-07-18 13:10:00,45.44,45.64,45.44,45.64,10013.0,45.2364,45.4356,45.2364,45.4356,10013.0
2024-07-18 13:15:00,45.64,45.69,45.59,45.59,13645.0,45.4356,45.4853,45.3858,45.3858,13645.0
2024-07-18 13:20:00,45.6,45.64,45.59,45.59,7899.0,45.3957,45.4356,45.3858,45.3858,7899.0
2024-07-18 13:25:00,45.59,45.59,45.54,45.54,6931.0,45.3858,45.3858,45.336,45.336,6931.0
2024-07-18 13:30:00,45.53,45.53,45.5,45.51,8949.0,45.326,45.326,45.2962,45.3061,8949.0
2024-07-18 13:35:00,45.5,45.52,45.35,45.35,61283.0,45.2962,45.3161,45.1468,45.1468,61283.0
2024-07-18 13:40:00,45.33,45.33,45.25,45.25,17674.0,45.1269,45.1269,45.0473,45.0473,17674.0
2024-07-18 13:45:00,45.24,45.27,45.22,45.24,22741.0,45.0373,45.0672,45.0174,45.0373,22741.0
2024-07-18 13:50:00,45.24,45.28,45.23,45.24,9716.0,45.0373,45.0772,45.0274,45.0373,9716.0
2024-07-18 13:55:00,45.24,45.32,45.22,45.31,19573.0,45.0373,45.117,45.0174,45.107,19573.0
2024-07-18 14:00:00,45.31,45.34,45.27,45.34,18877.0,45.107,45.1369,45.0672,45.1369,18877.0
2024-07-18 14:05:00,45.34,45.38,45.33,45.36,19125.0,45.1369,45.1767,45.1269,45.1568,19125.0
2024-07-18 14:10:00,45.36,45.4,45.33,45.4,9603.0,45.1568,45.1966,45.1269,45.1966,9603.0
2024-07-18 14:15:00,45.4,45.42,45.33,45.33,6249.0,45.1966,45.2165,45.1269,45.1269,6249.0
2024-07-18 14:20:00,45.34,45.42,45.33,45.41,11212.0,45.1369,45.2165,45.1269,45.2066,11212.0
2024-07-18 14:25:00,45.42,45.42,45.35,45.35,8170.0,45.2165,45.2165,45.1468,45.1468,8170.0
2024-07-18 14:30:00,45.34,45.38,45.31,45.37,18002.0,45.1369,45.1767,45.107,45.1668,18002.0
2024-07-18 14:35:00,45.37,45.44,45.37,45.41,12196.0,45.1668,45.2364,45.1668,45.2066,12196.0
2024-07-18 14:40:00,45.41,45.43,45.37,45.41,9007.0,45.2066,45.2265,45.1668,45.2066,9007.0
2024-07-18 14:45:00,45.42,45.45,45.41,45.45,8122.0,45.2165,45.2464,45.2066,45.2464,8122.0
2024-07-18 14:50:00,45.45,45.5,45.43,45.48,18348.0,45.2464,45.2962,45.2265,45.2763,18348.0
2024-07-18 14:55:00,45.49,45.5,45.46,45.48,16605.0,45.2862,45.2962,45.2564,45.2763,16605.0
2024-07-18 15:00:00,45.48,45.48,45.35,45.35,17958.0,45.2763,45.2763,45.1468,45.1468,17958.0
2024-07-18 15:05:00,45.35,45.35,45.23,45.26,16776.0,45.1468,45.1468,45.0274,45.0573,16776.0
2024-07-18 15:10:00,45.26,45.26,45.15,45.16,15900.0,45.0573,45.0573,44.9477,44.9577,15900.0
2024-07-18 15:15:00,45.16,45.18,45.15,45.17,16498.0,44.9577,44.9776,44.9477,44.9677,16498.0
2024-07-18 15:20:00,45.16,45.16,45.05,45.07,43187.0,44.9577,44.9577,44.8482,44.8681,43187.0
2024-07-18 15:25:00,45.07,45.19,45.06,45.18,26359.0,44.8681,44.9876,44.8581,44.9776,26359.0
2024-07-18 15:30:00,45.18,45.26,45.18,45.21,54332.0,44.9776,45.0573,44.9776,45.0075,54332.0
2024-07-18 15:35:00,45.21,45.31,45.19,45.28,30446.0,45.0075,45.107,44.9876,45.0772,30446.0
2024-07-18 15:40:00,45.29,45.3,45.22,45.25,35012.0,45.0871,45.0971,45.0174,45.0473,35012.0
2024-07-18 15:45:00,45.25,45.33,45.24,45.33,58520.0,45.0473,45.1269,45.0373,45.1269,58520.0
2024-07-18 15:50:00,45.32,45.35,45.25,45.26,69700.0,45.117,45.1468,45.0473,45.0573,69700.0
2024-07-18 15:55:00,45.26,45.34,45.25,45.34,154688.0,45.0573,45.1369,45.0473,45.1369,154688.0
2024-07-19 09:30:00,44.6,44.67,44.11,44.57,117748.0,44.4002,44.4699,43.9124,44.3703,117748.0
2024-07-19 09:35:00,44.56,44.67,44.2,44.59,260906.0,44.3604,44.4699,44.002,44.3903,260906.0
2024-07-19 09:40:00,44.57,45.04,44.57,44.87,30765.0,44.3703,44.8382,44.3703,44.669,30765.0
2024-07-19 09:45:00,44.87,44.92,44.69,44.92,33002.0,44.669,44.7188,44.4898,44.7188,33002.0
2024-07-19 09:50:00,44.92,45.07,44.9,44.98,26061.0,44.7188,44.8681,44.6989,44.7785,26061.0
2024-07-19 09:55:00,44.99,45.09,44.95,45.01,14717.0,44.7885,44.888,44.7486,44.8084,14717.0
2024-07-19 10:00:00,45.02,45.1,45.0,45.0,23482.0,44.8183,44.898,44.7984,44.7984,23482.0
2024-07-19 10:05:00,45.04,45.06,44.94,45.01,25851.0,44.8382,44.8581,44.7387,44.8084,25851.0
2024-07-19 10:10:00,45.01,45.1,45.01,45.03,15999.0,44.8084,44.898,44.8084,44.8283,15999.0
2024-07-19 10:15:00,45.05,45.21,45.05,45.15,21769.0,44.8482,45.0075,44.8482,44.9477,21769.0
2024-07-19 10:20:00,45.15,45.18,45.05,45.1,14445.0,44.9477,44.9776,44.8482,44.898,14445.0
2024-07-19 10:25:00,45.1,45.18,45.06,45.16,38013.0,44.898,44.9776,44.8581,44.9577,38013.0
2024-07-19 10:30:00,45.14,45.32,45.14,45.24,22673.0,44.9378,45.117,44.9378,45.0373,22673.0
2024-07-19 10:35:00,45.24,45.3,45.22,45.24,36076.0,45.0373,45.0971,45.0174,45.0373,36076.0
2024-07-19 10:40:00,45.23,45.26,45.14,45.24,23330.0,45.0274,45.0573,44.9378,45.0373,23330.0
2024-07-19 10:45:00,45.2,45.24,45.17,45.18,11256.0,44.9975,45.0373,44.9677,44.9776,11256.0
2024-07-19 10:50:00,45.19,45.29,45.18,45.28,236106.0,44.9876,45.0871,44.9776,45.0772,236106.0
2024-07-19 10:55:00,45.29,45.39,45.28,45.31,17983.0,45.0871,45.1867,45.0772,45.107,17983.0
2024-07-19 11:00:00,45.31,45.41,45.31,45.32,15312.0,45.107,45.2066,45.107,45.117,15312.0
2024-07-19 11:05:00,45.32,45.32,45.25,45.28,18597.0,45.117,45.117,45.0473,45.0772,18597.0
2024-07-19 11:10:00,45.28,45.29,45.19,45.2,15449.0,45.0772,45.0871,44.9876,44.9975,15449.0
2024-07-19 11:15:00,45.19,45.34,45.17,45.34,38353.0,44.9876,45.1369,44.9677,45.1369,38353.0
2024-07-19 11:20:00,45.33,45.34,45.26,45.26,14939.0,45.1269,45.1369,45.0573,45.0573,14939.0
2024-07-19 11:25:00,45.27,45.29,45.22,45.24,15133.0,45.0672,45.0871,45.0174,45.0373,15133.0
2024-07-19 11:30:00,45.25,45.26,45.22,45.26,44644.0,45.0473,45.0573,45.0174,45.0573,44644.0
2024-07-19 11:35:00,45.26,45.28,45.21,45.24,16230.0,45.0573,45.0772,45.0075,45.0373,16230.0
2024-07-19 11:40:00,45.25,45.29,45.23,45.25,20133.0,45.0473,45.0871,45.0274,45.0473,20133.0
2024-07-19 11:45:00,45.24,45.33,45.24,45.33,18925.0,45.0373,45.1269,45.0373,45.1269,18925.0
2024-07-19 11:50:00,45.33,45.34,45.23,45.25,50750.0,45.1269,45.1369,45.0274,45.0473,50750.0
2024-07-19 11:55:00,45.25,45.37,45.23,45.36,22158.0,45.0473,45.1668,45.0274,45.1568,22158.0
2024-07-19 12:00:00,45.36,45.41,45.31,45.31,10820.0,45.1568,45.2066,45.107,45.107,10820.0
2024-07-19 12:05:00,45.32,45.36,45.31,45.32,6415.0,45.117,45.1568,45.107,45.117,6415.0
2024-07-19 12:10:00,45.31,45.31,45.25,45.25,5141.0,45.107,45.107,45.0473,45.0473,5141.0
2024-07-19 12:15:00,45.26,45.26,45.2,45.26,11555.0,45.0573,45.0573,44.9975,45.0573,11555.0
2024-07-19 12:20:00,45.26,45.27,45.23,45.25,10453.0,45.0573,45.0672,45.0274,45.0473,10453.0
2024-07-19 12:25:00,45.25,45.3,45.23,45.3,69347.0,45.0473,45.0971,45.0274,45.0971,69347.0
2024-07-19 12:30:00,45.3,45.36,45.3,45.36,12981.0,45.0971,45.1568,45.0971,45.1568,12981.0
2024-07-19 12:35:00,45.37,45.4,45.29,45.3,6294.0,45.1668,45.1966,45.0871,45.0971,6294.0
2024-07-19 12:40:00,45.31,45.35,45.31,45.32,9562.0,45.107,45.1468,45.107,45.117,9562.0
2024-07-19 12:45:00,45.31,45.35,45.29,45.33,9320.0,45.107,45.1468,45.0871,45.1269,9320.0
2024-07-19 12:50:00,45.34,45.34,45.31,45.32,7424.0,45.1369,45.1369,45.107,45.117,7424.0
2024-07-19 12:55:00,45.32,45.36,45.31,45.35,9807.0,45.117,45.1568,45.107,45.1468,9807.0
2024-07-19 13:00:00,45.36,45.38,45.35,45.35,8295.0,45.1568,45.1767,45.1468,45.1468,8295.0
2024-07-19 13:05:00,45.34,45.4,45.34,45.36,12140.0,45.1369,45.1966,45.1369,45.1568,12140.0
2024-07-19 13:10:00,45.36,45.39,45.34,45.35,9089.0,45.1568,45.1867,45.1369,45.1468,9089.0
2024-07-19 13:15:00,45.35,45.39,45.35,45.37,18069.0,45.1468,45.1867,45.1468,45.1668,18069.0
2024-07-19 13:20:00,45.37,45.41,45.31,45.35,49558.0,45.1668,45.2066,45.107,45.1468,49558.0
2024-07-19 13:25:00,45.36,45.45,45.36,45.41,11450.0,45.1568,45.2464,45.1568,45.2066,11450.0
2024-07-19 13:30:00,45.41,45.42,45.32,45.36,17662.0,45.2066,45.2165,45.117,45.1568,17662.0
2024-07-19 13:35:00,45.35,45.39,45.34,45.39,12996.0,45.1468,45.1867,45.1369,45.1867,12996.0
2024-07-19 13:40:00,45.4,45.4,45.31,45.36,22948.0,45.1966,45.1966,45.107,45.1568,22948.0
2024-07-19 13:45:00,45.36,45.37,45.33,45.36,11717.0,45.1568,45.1668,45.1269,45.1568,11717.0
2024-07-19 13:50:00,45.36,45.36,45.31,45.33,15970.0,45.1568,45.1568,45.107,45.1269,15970.0
2024-07-19 13:55:00,45.33,45.34,45.29,45.3,17743.0,45.1269,45.1369,45.0871,45.0971,17743.0
2024-07-19 14:00:00,45.3,45.3,45.26,45.27,8538.0,45.0971,45.0971,45.0573,45.0672,8538.0
2024-07-19 14:05:00,45.28,45.3,45.27,45.29,13928.0,45.0772,45.0971,45.0672,45.0871,13928.0
2024-07-19 14:10:00,45.28,45.32,45.27,45.29,12044.0,45.0772,45.117,45.0672,45.0871,12044.0
2024-07-19 14:15:00,45.3,45.31,45.29,45.29,12766.0,45.0971,45.107,45.0871,45.0871,12766.0
2024-07-19 14:20:00,45.3,45.3,45.27,45.29,12723.0,45.0971,45.0971,45.0672,45.0871,12723.0
2024-07-19 14:25:00,45.3,45.32,45.27,45.27,12421.0,45.0971,45.117,45.0672,45.0672,12421.0
2024-07-19 14:30:00,45.28,45.3,45.27,45.3,10478.0,45.0772,45.0971,45.0672,45.0971,10478.0
2024-07-19 14:35:00,45.3,45.31,45.26,45.27,15943.0,45.0971,45.107,45.0573,45.0672,15943.0
2024-07-19 14:40:00,45.27,45.33,45.26,45.29,13012.0,45.0672,45.1269,45.0573,45.0871,13012.0
2024-07-19 14:45:00,45.3,45.35,45.29,45.34,14917.0,45.0971,45.1468,45.0871,45.1369,14917.0
2024-07-19 14:50:00,45.35,45.4,45.35,45.37,8460.0,45.1468,45.1966,45.1468,45.1668,8460.0
2024-07-19 14:55:00,45.37,45.38,45.34,45.34,15754.0,45.1668,45.1767,45.1369,45.1369,15754.0
2024-07-19 15:00:00,45.33,45.35,45.28,45.34,26844.0,45.1269,45.1468,45.0772,45.1369,26844.0
2024-07-19 15:05:00,45.34,45.36,45.33,45.35,30884.0,45.1369,45.1568,45.1269,45.1468,30884.0
2024-07-19 15:10:00,45.35,45.36,45.33,45.36,14365.0,45.1468,45.1568,45.1269,45.1568,14365.0
2024-07-19 15:15:00,45.36,45.37,45.32,45.34,24642.0,45.1568,45.1668,45.117,45.1369,24642.0
2024-07-19 15:20:00,45.33,45.33,45.29,45.3,22323.0,45.1269,45.1269,45.0871,45.0971,22323.0
2024-07-19 15:25:00,45.3,45.34,45.3,45.32,21979.0,45.0971,45.1369,45.0971,45.117,21979.0
2024-07-19 15:30:00,45.32,45.33,45.27,45.29,33244.0,45.117,45.1269,45.0672,45.0871,33244.0
2024-07-19 15:35:00,45.29,45.32,45.28,45.32,25196.0,45.0871,45.117,45.0772,45.117,25196.0
2024-07-19 15:40:00,45.33,45.36,45.31,45.33,41263.0,45.1269,45.1568,45.107,45.1269,41263.0
2024-07-19 15:45:00,45.33,45.36,45.32,45.35,42578.0,45.1269,45.1568,45.117,45.1468,42578.0
2024-07-19 15:50:00,45.36,45.38,45.32,45.32,119757.0,45.1568,45.1767,45.117,45.117,119757.0
2024-07-19 15:55:00,45.33,45.4,45.31,45.37,342467.0,45.1269,45.1966,45.107,45.1668,342467.0
2024-07-22 09:30:00,46.57,47.49,46.57,47.46,144721.0,46.3614,47.2773,46.3614,47.2474,144721.0
2024-07-22 09:35:00,47.41,47.63,47.41,47.57,86866.0,47.1976,47.4166,47.1976,47.3569,86866.0
2024-07-22 09:40:00,47.57,47.69,47.44,47.45,113162.0,47.3569,47.4764,47.2275,47.2374,113162.0
2024-07-22 09:45:00,47.43,47.54,47.26,47.4,40290.0,47.2175,47.327,47.0483,47.1877,40290.0
2024-07-22 09:50:00,47.4,47.4,47.2,47.26,22637.0,47.1877,47.1877,46.9886,47.0483,22637.0
2024-07-22 09:55:00,47.27,47.28,47.02,47.13,27727.0,47.0582,47.0682,46.8094,46.9189,27727.0
2024-07-22 10:00:00,47.16,47.2,47.01,47.01,25419.0,46.9487,46.9886,46.7994,46.7994,25419.0
2024-07-22 10:05:00,47.02,47.09,47.0,47.09,15940.0,46.8094,46.8791,46.7895,46.8791,15940.0
2024-07-22 10:10:00,47.09,47.15,47.0,47.07,23112.0,46.8791,46.9388,46.7895,46.8591,23112.0
2024-07-22 10:15:00,47.08,47.08,46.97,47.03,29265.0,46.8691,46.8691,46.7596,46.8193,29265.0
2024-07-22 10:20:00,47.03,47.13,47.01,47.13,12590.0,46.8193,46.9189,46.7994,46.9189,12590.0
2024-07-22 10:25:00,47.14,47.26,47.14,47.26,26088.0,46.9288,47.0483,46.9288,47.0483,26088.0
2024-07-22 10:30:00,47.25,47.36,47.25,47.36,24823.0,47.0383,47.1478,47.0383,47.1478,24823.0
2024-07-22 10:35:00,47.36,47.46,47.36,47.46,20628.0,47.1478,47.2474,47.1478,47.2474,20628.0
2024-07-22 10:40:00,47.46,47.49,47.39,47.41,17046.0,47.2474,47.2773,47.1777,47.1976,17046.0
2024-07-22 10:45:00,47.42,47.42,47.32,47.34,14066.0,47.2076,47.2076,47.108,47.1279,14066.0
2024-07-22 10:50:00,47.34,47.38,47.32,47.33,16598.0,47.1279,47.1678,47.108,47.118,16598.0
2024-07-22 10:55:00,47.32,47.37,47.32,47.32,14247.0,47.108,47.1578,47.108,47.108,14247.0
2024-07-22 11:00:00,47.33,47.35,47.2,47.28,13897.0,47.118,47.1379,46.9886,47.0682,13897.0
2024-07-22 11:05:00,47.28,47.32,47.22,47.22,15357.0,47.0682,47.108,47.0085,47.0085,15357.0
2024-07-22 11:10:00,47.21,47.35,47.2,47.32,18259.0,46.9985,47.1379,46.9886,47.108,18259.0
2024-07-22 11:15:00,47.31,47.31,47.24,47.28,9521.0,47.0981,47.0981,47.0284,47.0682,9521.0
2024-07-22 11:20:00,47.28,47.28,47.22,47.25,13873.0,47.0682,47.0682,47.0085,47.0383,13873.0
2024-07-22 11:25:00,47.25,47.26,47.19,47.2,9586.0,47.0383,47.0483,46.9786,46.9886,9586.0
2024-07-22 11:30:00,47.19,47.23,47.14,47.14,16499.0,46.9786,47.0184,46.9288,46.9288,16499.0
2024-07-22 11:35:00,47.14,47.19,47.09,47.17,11150.0,46.9288,46.9786,46.8791,46.9587,11150.0
2024-07-22 11:40:00,47.18,47.19,47.14,47.15,7801.0,46.9687,46.9786,46.9288,46.9388,7801.0
2024-07-22 11:45:00,47.15,47.25,47.15,47.24,8296.0,46.9388,47.0383,46.9388,47.0284,8296.0
2024-07-22 11:50:00,47.24,47.24,47.18,47.18,14509.0,47.0284,47.0284,46.9687,46.9687,14509.0
2024-07-22 11:55:00,47.18,47.25,47.17,47.2,11105.0,46.9687,47.0383,46.9587,46.9886,11105.0
2024-07-22 12:00:00,47.19,47.19,47.14,47.14,13043.0,46.9786,46.9786,46.9288,46.9288,13043.0
2024-07-22 12:05:00,47.14,47.16,47.08,47.16,8636.0,46.9288,46.9487,46.8691,46.9487,8636.0
2024-07-22 12:10:00,47.18,47.18,47.12,47.17,4732.0,46.9687,46.9687,46.9089,46.9587,4732.0
2024-07-22 12:15:00,47.17,47.22,47.17,47.22,6233.0,46.9587,47.0085,46.9587,47.0085,6233.0
2024-07-22 12:20:00,47.22,47.22,47.18,47.2,4331.0,47.0085,47.0085,46.9687,46.9886,4331.0
2024-07-22 12:25:00,47.19,47.19,47.1,47.12,9199.0,46.9786,46.9786,46.889,46.9089,9199.0
2024-07-22 12:30:00,47.12,47.14,47.09,47.14,4724.0,46.9089,46.9288,46.8791,46.9288,4724.0
2024-07-22 12:35:00,47.17,47.2,47.17,47.2,2372.0,46.9587,46.9886,46.9587,46.9886,2372.0
2024-07-22 12:40:00,47.2,47.23,47.19,47.21,2500.0,46.9886,47.0184,46.9786,46.9985,2500.0
2024-07-22 12:45:00,47.22,47.28,47.21,47.27,11711.0,47.0085,47.0682,46.9985,47.0582,11711.0
2024-07-22 12:50:00,47.27,47.32,47.27,47.32,4382.0,47.0582,47.108,47.0582,47.108,4382.0
2024-07-22 12:55:00,47.32,47.34,47.28,47.33,10953.0,47.108,47.1279,47.0682,47.118,10953.0
2024-07-22 13:00:00,47.34,47.37,47.33,47.34,4882.0,47.1279,47.1578,47.118,47.1279,4882.0
2024-07-22 13:05:00,47.35,47.39,47.34,47.38,15039.0,47.1379,47.1777,47.1279,47.1678,15039.0
2024-07-22 13:10:00,47.38,47.39,47.36,47.36,28977.0,47.1678,47.1777,47.1478,47.1478,28977.0
2024-07-22 13:15:00,47.36,47.36,47.33,47.34,12707.0,47.1478,47.1478,47.118,47.1279,12707.0
2024-07-22 13:20:00,47.34,47.45,47.33,47.43,10537.0,47.1279,47.2374,47.118,47.2175,10537.0
2024-07-22 13:25:00,47.43,47.44,47.41,47.42,9524.0,47.2175,47.2275,47.1976,47.2076,9524.0
2024-07-22 13:30:00,47.42,47.42,47.41,47.41,4212.0,47.2076,47.2076,47.1976,47.1976,4212.0
2024-07-22 13:35:00,47.41,47.42,47.37,47.38,14574.0,47.1976,47.2076,47.1578,47.1678,14574.0
2024-07-22 13:40:00,47.38,47.39,47.37,47.38,2244.0,47.1678,47.1777,47.1578,47.1678,2244.0
2024-07-22 13:45:00,47.37,47.42,47.31,47.41,11278.0,47.1578,47.2076,47.0981,47.1976,11278.0
2024-07-22 13:50:00,47.41,47.44,47.4,47.43,5245.0,47.1976,47.2275,47.1877,47.2175,5245.0
2024-07-22 13:55:00,47.44,47.48,47.44,47.46,19287.0,47.2275,47.2673,47.2275,47.2474,19287.0
2024-07-22 14:00:00,47.47,47.49,47.45,47.48,19044.0,47.2574,47.2773,47.2374,47.2673,19044.0
2024-07-22 14:05:00,47.48,47.52,47.48,47.52,14499.0,47.2673,47.3071,47.2673,47.3071,14499.0
2024-07-22 14:10:00,47.52,47.52,47.49,47.49,8924.0,47.3071,47.3071,47.2773,47.2773,8924.0
2024-07-22 14:15:00,47.5,47.53,47.49,47.53,8451.0,47.2872,47.3171,47.2773,47.3171,8451.0
2024-07-22 14:20:00,47.54,47.54,47.5,47.53,7020.0,47.327,47.327,47.2872,47.3171,7020.0
2024-07-22 14:25:00,47.54,47.57,47.48,47.49,12205.0,47.327,47.3569,47.2673,47.2773,12205.0
2024-07-22 14:30:00,47.48,47.53,47.46,47.5,11647.0,47.2673,47.3171,47.2474,47.2872,11647.0
2024-07-22 14:35:00,47.49,47.49,47.45,47.47,7455.0,47.2773,47.2773,47.2374,47.2574,7455.0
2024-07-22 14:40:00,47.47,47.47,47.43,47.47,7632.0,47.2574,47.2574,47.2175,47.2574,7632.0
2024-07-22 14:45:00,47.47,47.51,47.46,47.5,6876.0,47.2574,47.2972,47.2474,47.2872,6876.0
2024-07-22 14:50:00,47.5,47.56,47.5,47.55,18119.0,47.2872,47.3469,47.2872,47.337,18119.0
2024-07-22 14:55:00,47.55,47.55,47.5,47.54,57640.0,47.337,47.337,47.2872,47.327,57640.0
2024-07-22 15:00:00,47.53,47.53,47.45,47.46,31911.0,47.3171,47.3171,47.2374,47.2474,31911.0
2024-07-22 15:05:00,47.45,47.45,47.36,47.36,9674.0,47.2374,47.2374,47.1478,47.1478,9674.0
2024-07-22 15:10:00,47.36,47.43,47.35,47.42,11154.0,47.1478,47.2175,47.1379,47.2076,11154.0
2024-07-22 15:15:00,47.41,47.46,47.41,47.46,16566.0,47.1976,47.2474,47.1976,47.2474,16566.0
2024-07-22 15:20:00,47.46,47.47,47.43,47.46,20012.0,47.2474,47.2574,47.2175,47.2474,20012.0
2024-07-22 15:25:00,47.46,47.55,47.46,47.47,148288.0,47.2474,47.337,47.2474,47.2574,148288.0
2024-07-22 15:30:00,47.47,47.5,47.41,47.45,32698.0,47.2574,47.2872,47.1976,47.2374,32698.0
2024-07-22 15:35:00,47.45,47.55,47.45,47.5,33905.0,47.2374,47.337,47.2374,47.2872,33905.0
2024-07-22 15:40:00,47.5,47.52,47.44,47.46,37520.0,47.2872,47.3071,47.2275,47.2474,37520.0
2024-07-22 15:45:00,47.46,47.55,47.45,47.49,48429.0,47.2474,47.337,47.2374,47.2773,48429.0
2024-07-22 15:50:00,47.48,47.49,47.31,47.31,91216.0,47.2673,47.2773,47.0981,47.0981,91216.0
2024-07-22 15:55:00,47.31,47.37,47.24,47.33,198724.0,47.0981,47.1578,47.0284,47.118,198724.0
2024-07-23 09:30:00,46.01,46.2,45.82,46.14,86036.0,45.8039,45.993,45.6147,45.9333,86036.0
2024-07-23 09:35:00,46.16,46.2,45.99,46.08,26414.0,45.9532,45.993,45.784,45.8736,26414.0
2024-07-23 09:40:00,46.08,46.08,45.95,46.04,52545.0,45.8736,45.8736,45.7442,45.8338,52545.0
2024-07-23 09:45:00,46.04,46.1,45.99,46.1,13537.0,45.8338,45.8935,45.784,45.8935,13537.0
2024-07-23 09:50:00,46.09,46.1,45.89,45.9,35933.0,45.8835,45.8935,45.6844,45.6944,35933.0
2024-07-23 09:55:00,45.93,45.94,45.83,45.91,30941.0,45.7243,45.7342,45.6247,45.7043,30941.0
2024-07-23 10:00:00,45.89,45.98,45.81,45.82,19390.0,45.6844,45.774,45.6048,45.6147,19390.0
2024-07-23 10:05:00,45.82,45.83,45.65,45.76,7865.0,45.6147,45.6247,45.4455,45.555,7865.0
2024-07-23 10:10:00,45.78,45.83,45.67,45.67,13249.0,45.5749,45.6247,45.4654,45.4654,13249.0
2024-07-23 10:15:00,45.67,45.77,45.55,45.68,74817.0,45.4654,45.565,45.346,45.4754,74817.0
2024-07-23 10:20:00,45.64,45.7,45.58,45.61,21442.0,45.4356,45.4953,45.3758,45.4057,21442.0
2024-07-23 10:25:00,45.59,45.7,45.59,45.67,18553.0,45.3858,45.4953,45.3858,45.4654,18553.0
2024-07-23 10:30:00,45.63,45.69,45.59,45.68,12330.0,45.4256,45.4853,45.3858,45.4754,12330.0
2024-07-23 10:35:00,45.69,45.85,45.69,45.83,29750.0,45.4853,45.6446,45.4853,45.6247,29750.0
2024-07-23 10:40:00,45.81,45.81,45.64,45.71,11484.0,45.6048,45.6048,45.4356,45.5052,11484.0
2024-07-23 10:45:00,45.7,45.79,45.63,45.7,10741.0,45.4953,45.5849,45.4256,45.4953,10741.0
2024-07-23 10:50:00,45.7,45.78,45.69,45.69,11792.0,45.4953,45.5749,45.4853,45.4853,11792.0
2024-07-23 10:55:00,45.69,45.75,45.68,45.7,17335.0,45.4853,45.5451,45.4754,45.4953,17335.0
2024-07-23 11:00:00,45.7,45.77,45.69,45.72,17792.0,45.4953,45.565,45.4853,45.5152,17792.0
2024-07-23 11:05:00,45.71,45.73,45.65,45.71,25833.0,45.5052,45.5251,45.4455,45.5052,25833.0
2024-07-23 11:10:00,45.71,45.8,45.7,45.79,9720.0,45.5052,45.5948,45.4953,45.5849,9720.0
2024-07-23 11:15:00,45.81,45.83,45.78,45.81,12435.0,45.6048,45.6247,45.5749,45.6048,12435.0
2024-07-23 11:20:00,45.8,45.8,45.72,45.76,15115.0,45.5948,45.5948,45.5152,45.555,15115.0
2024-07-23 11:25:00,45.76,45.82,45.72,45.8,23483.0,45.555,45.6147,45.5152,45.5948,23483.0
2024-07-23 11:30:00,45.81,45.83,45.74,45.78,15856.0,45.6048,45.6247,45.5351,45.5749,15856.0
2024-07-23 11:35:00,45.79,45.81,45.75,45.8,13127.0,45.5849,45.6048,45.5451,45.5948,13127.0
2024-07-23 11:40:00,45.8,45.81,45.72,45.77,21095.0,45.5948,45.6048,45.5152,45.565,21095.0
2024-07-23 11:45:00,45.76,45.79,45.76,45.78,9298.0,45.555,45.5849,45.555,45.5749,9298.0
2024-07-23 11:50:00,45.78,45.78,45.7,45.75,17070.0,45.5749,45.5749,45.4953,45.5451,17070.0
2024-07-23 11:55:00,45.74,45.81,45.74,45.8,12068.0,45.5351,45.6048,45.5351,45.5948,12068.0
2024-07-23 12:00:00,45.79,45.81,45.75,45.78,15831.0,45.5849,45.6048,45.5451,45.5749,15831.0
2024-07-23 12:05:00,45.78,45.9,45.74,45.88,11678.0,45.5749,45.6944,45.5351,45.6745,11678.0
2024-07-23 12:10:00,45.87,46.01,45.82,46.01,30113.0,45.6645,45.8039,45.6147,45.8039,30113.0
2024-07-23 12:15:00,46.02,46.05,45.94,45.98,15377.0,45.8138,45.8437,45.7342,45.774,15377.0
2024-07-23 12:20:00,45.95,45.98,45.9,45.97,15700.0,45.7442,45.774,45.6944,45.7641,15700.0
2024-07-23 12:25:00,45.97,45.98,45.95,45.97,7482.0,45.7641,45.774,45.7442,45.7641,7482.0
2024-07-23 12:30:00,45.96,46.01,45.95,46.0,9833.0,45.7541,45.8039,45.7442,45.7939,9833.0
2024-07-23 12:35:00,45.99,46.01,45.96,46.0,10886.0,45.784,45.8039,45.7541,45.7939,10886.0
2024-07-23 12:40:00,46.0,46.0,45.92,45.92,10197.0,45.7939,45.7939,45.7143,45.7143,10197.0
2024-07-23 12:45:00,45.95,46.06,45.93,46.04,15486.0,45.7442,45.8537,45.7243,45.8338,15486.0
2024-07-23 12:50:00,46.04,46.06,45.98,46.0,39951.0,45.8338,45.8537,45.774,45.7939,39951.0
2024-07-23 12:55:00,46.01,46.11,45.99,46.09,38196.0,45.8039,45.9034,45.784,45.8835,38196.0
2024-07-23 13:00:00,46.09,46.14,46.08,46.14,10574.0,45.8835,45.9333,45.8736,45.9333,10574.0
2024-07-23 13:05:00,46.13,46.22,46.13,46.19,17464.0,45.9234,46.013,45.9234,45.9831,17464.0
2024-07-23 13:10:00,46.17,46.22,46.17,46.22,7831.0,45.9632,46.013,45.9632,46.013,7831.0
2024-07-23 13:15:00,46.22,46.23,46.13,46.18,12237.0,46.013,46.0229,45.9234,45.9731,12237.0
2024-07-23 13:20:00,46.2,46.24,46.19,46.23,9138.0,45.993,46.0329,45.9831,46.0229,9138.0
2024-07-23 13:25:00,46.24,46.26,46.19,46.21,20087.0,46.0329,46.0528,45.9831,46.003,20087.0
2024-07-23 13:30:00,46.19,46.2,46.08,46.2,12594.0,45.9831,45.993,45.8736,45.993,12594.0
2024-07-23 13:35:00,46.2,46.2,46.14,46.14,4785.0,45.993,45.993,45.9333,45.9333,4785.0
2024-07-23 13:40:00,46.13,46.16,46.12,46.16,10284.0,45.9234,45.9532,45.9134,45.9532,10284.0
2024-07-23 13:45:00,46.16,46.21,46.15,46.21,10938.0,45.9532,46.003,45.9433,46.003,10938.0
2024-07-23 13:50:00,46.2,46.22,46.17,46.2,10118.0,45.993,46.013,45.9632,45.993,10118.0
2024-07-23 13:55:00,46.2,46.21,46.14,46.14,6921.0,45.993,46.003,45.9333,45.9333,6921.0
2024-07-23 14:00:00,46.14,46.15,46.02,46.05,7239.0,45.9333,45.9433,45.8138,45.8437,7239.0
2024-07-23 14:05:00,46.04,46.06,46.0,46.06,9023.0,45.8338,45.8537,45.7939,45.8537,9023.0
2024-07-23 14:10:00,46.05,46.07,46.01,46.01,5425.0,45.8437,45.8636,45.8039,45.8039,5425.0
2024-07-23 14:15:00,46.01,46.07,45.98,46.02,16091.0,45.8039,45.8636,45.774,45.8138,16091.0
2024-07-23 14:20:00,46.02,46.12,46.02,46.12,22990.0,45.8138,45.9134,45.8138,45.9134,22990.0
2024-07-23 14:25:00,46.13,46.18,46.08,46.16,31180.0,45.9234,45.9731,45.8736,45.9532,31180.0
2024-07-23 14:30:00,46.15,46.19,46.14,46.17,6273.0,45.9433,45.9831,45.9333,45.9632,6273.0
2024-07-23 14:35:00,46.16,46.17,46.12,46.16,20362.0,45.9532,45.9632,45.9134,45.9532,20362.0
2024-07-23 14:40:00,46.16,46.19,46.15,46.17,25020.0,45.9532,45.9831,45.9433,45.9632,25020.0
2024-07-23 14:45:00,46.17,46.18,46.14,46.16,18445.0,45.9632,45.9731,45.9333,45.9532,18445.0
2024-07-23 14:50:00,46.15,46.17,46.14,46.15,14417.0,45.9433,45.9632,45.9333,45.9433,14417.0
2024-07-23 14:55:00,46.14,46.19,46.11,46.15,15079.0,45.9333,45.9831,45.9034,45.9433,15079.0
2024-07-23 15:00:00,46.15,46.16,46.1,46.1,8458.0,45.9433,45.9532,45.8935,45.8935,8458.0
2024-07-23 15:05:00,46.1,46.18,46.1,46.17,12495.0,45.8935,45.9731,45.8935,45.9632,12495.0
2024-07-23 15:10:00,46.16,46.22,46.16,46.2,20763.0,45.9532,46.013,45.9532,45.993,20763.0
2024-07-23 15:15:00,46.2,46.22,46.18,46.2,9428.0,45.993,46.013,45.9731,45.993,9428.0
2024-07-23 15:20:00,46.2,46.22,46.15,46.18,18554.0,45.993,46.013,45.9433,45.9731,18554.0
2024-07-23 15:25:00,46.18,46.19,46.13,46.13,16710.0,45.9731,45.9831,45.9234,45.9234,16710.0
2024-07-23 15:30:00,46.14,46.21,46.09,46.21,23315.0,45.9333,46.003,45.8835,46.003,23315.0
2024-07-23 15:35:00,46.21,46.24,46.18,46.21,26054.0,46.003,46.0329,45.9731,46.003,26054.0
2024-07-23 15:40:00,46.21,46.25,46.2,46.23,37737.0,46.003,46.0428,45.993,46.0229,37737.0
2024-07-23 15:45:00,46.23,46.26,46.21,46.26,109052.0,46.0229,46.0528,46.003,46.0528,109052.0
2024-07-23 15:50:00,46.26,46.27,46.19,46.21,68869.0,46.0528,46.0627,45.9831,46.003,68869.0
2024-07-23 15:55:00,46.21,46.29,46.2,46.25,126273.0,46.003,46.0826,45.993,46.0428,126273.0
2024-07-24 09:30:00,45.63,45.94,45.56,45.83,24224.0,45.4256,45.7342,45.3559,45.6247,24224.0
2024-07-24 09:35:00,45.85,45.85,45.6,45.71,10894.0,45.6446,45.6446,45.3957,45.5052,10894.0
2024-07-24 09:40:00,45.69,45.93,45.69,45.9,18789.0,45.4853,45.7243,45.4853,45.6944,18789.0
2024-07-24 09:45:00,45.9,46.05,45.89,45.97,26073.0,45.6944,45.8437,45.6844,45.7641,26073.0
2024-07-24 09:50:00,45.95,45.97,45.85,45.94,8538.0,45.7442,45.7641,45.6446,45.7342,8538.0
2024-07-24 09:55:00,45.94,45.95,45.78,45.84,6475.0,45.7342,45.7442,45.5749,45.6347,6475.0
2024-07-24 10:00:00,45.81,45.91,45.73,45.75,24635.0,45.6048,45.7043,45.5251,45.5451,24635.0
2024-07-24 10:05:00,45.75,45.78,45.66,45.73,9546.0,45.5451,45.5749,45.4555,45.5251,9546.0
2024-07-24 10:10:00,45.75,45.76,45.56,45.63,13270.0,45.5451,45.555,45.3559,45.4256,13270.0
2024-07-24 10:15:00,45.61,45.89,45.61,45.89,11625.0,45.4057,45.6844,45.4057,45.6844,11625.0
2024-07-24 10:20:00,45.87,45.89,45.8,45.82,13955.0,45.6645,45.6844,45.5948,45.6147,13955.0
2024-07-24 10:25:00,45.82,45.91,45.76,45.89,6782.0,45.6147,45.7043,45.555,45.6844,6782.0
2024-07-24 10:30:00,45.89,46.07,45.89,46.0,67025.0,45.6844,45.8636,45.6844,45.7939,67025.0
2024-07-24 10:35:00,46.02,46.06,45.97,45.97,11837.0,45.8138,45.8537,45.7641,45.7641,11837.0
2024-07-24 10:40:00,45.95,46.09,45.9,46.07,14319.0,45.7442,45.8835,45.6944,45.8636,14319.0
2024-07-24 10:45:00,46.07,46.09,45.97,46.01,29417.0,45.8636,45.8835,45.7641,45.8039,29417.0
2024-07-24 10:50:00,46.02,46.08,45.98,46.02,17993.0,45.8138,45.8736,45.774,45.8138,17993.0
2024-07-24 10:55:00,46.03,46.04,46.0,46.01,8118.0,45.8238,45.8338,45.7939,45.8039,8118.0
2024-07-24 11:00:00,46.0,46.02,45.96,46.01,12767.0,45.7939,45.8138,45.7541,45.8039,12767.0
2024-07-24 11:05:00,45.99,46.0,45.94,45.96,10158.0,45.784,45.7939,45.7342,45.7541,10158.0
2024-07-24 11:10:00,45.98,45.99,45.92,45.95,4737.0,45.774,45.784,45.7143,45.7442,4737.0
2024-07-24 11:15:00,45.96,45.96,45.73,45.76,19691.0,45.7541,45.7541,45.5251,45.555,19691.0
2024-07-24 11:20:00,45.76,45.76,45.55,45.57,27328.0,45.555,45.555,45.346,45.3659,27328.0
2024-07-24 11:25:00,45.57,45.72,45.56,45.71,17086.0,45.3659,45.5152,45.3559,45.5052,17086.0
2024-07-24 11:30:00,45.71,45.72,45.59,45.61,18813.0,45.5052,45.5152,45.3858,45.4057,18813.0
2024-07-24 11:35:00,45.62,45.63,45.59,45.61,12680.0,45.4156,45.4256,45.3858,45.4057,12680.0
2024-07-24 11:40:00,45.61,45.69,45.59,45.63,25527.0,45.4057,45.4853,45.3858,45.4256,25527.0
2024-07-24 11:45:00,45.64,45.66,45.6,45.66,10448.0,45.4356,45.4555,45.3957,45.4555,10448.0
2024-07-24 11:50:00,45.66,45.72,45.65,45.67,12235.0,45.4555,45.5152,45.4455,45.4654,12235.0
2024-07-24 11:55:00,45.67,45.67,45.58,45.62,11514.0,45.4654,45.4654,45.3758,45.4156,11514.0
2024-07-24 12:00:00,45.6,45.61,45.56,45.58,14284.0,45.3957,45.4057,45.3559,45.3758,14284.0
2024-07-24 12:05:00,45.58,45.61,45.55,45.6,14203.0,45.3758,45.4057,45.346,45.3957,14203.0
2024-07-24 12:10:00,45.6,45.6,45.49,45.52,31510.0,45.3957,45.3957,45.2862,45.3161,31510.0
2024-07-24 12:15:00,45.52,45.53,45.47,45.49,36587.0,45.3161,45.326,45.2663,45.2862,36587.0
2024-07-24 12:20:00,45.49,45.53,45.48,45.48,15419.0,45.2862,45.326,45.2763,45.2763,15419.0
2024-07-24 12:25:00,45.48,45.49,45.35,45.48,104244.0,45.2763,45.2862,45.1468,45.2763,104244.0
2024-07-24 12:30:00,45.48,45.62,45.48,45.57,26169.0,45.2763,45.4156,45.2763,45.3659,26169.0
2024-07-24 12:35:00,45.56,45.56,45.39,45.41,13864.0,45.3559,45.3559,45.1867,45.2066,13864.0
2024-07-24 12:40:00,45.4,45.4,45.31,45.34,23509.0,45.1966,45.1966,45.107,45.1369,23509.0
2024-07-24 12:45:00,45.34,45.36,45.31,45.33,16202.0,45.1369,45.1568,45.107,45.1269,16202.0
2024-07-24 12:50:00,45.31,45.33,45.25,45.25,11222.0,45.107,45.1269,45.0473,45.0473,11222.0
2024-07-24 12:55:00,45.27,45.29,45.24,45.27,33643.0,45.0672,45.0871,45.0373,45.0672,33643.0
2024-07-24 13:00:00,45.27,45.29,45.23,45.26,30834.0,45.0672,45.0871,45.0274,45.0573,30834.0
2024-07-24 13:05:00,45.26,45.38,45.24,45.38,9088.0,45.0573,45.1767,45.0373,45.1767,9088.0
2024-07-24 13:10:00,45.38,45.4,45.29,45.29,7183.0,45.1767,45.1966,45.0871,45.0871,7183.0
2024-07-24 13:15:00,45.28,45.34,45.25,45.3,8667.0,45.0772,45.1369,45.0473,45.0971,8667.0
2024-07-24 13:20:00,45.3,45.32,45.25,45.32,6615.0,45.0971,45.117,45.0473,45.117,6615.0
2024-07-24 13:25:00,45.32,45.32,45.26,45.29,10389.0,45.117,45.117,45.0573,45.0871,10389.0
2024-07-24 13:30:00,45.29,45.32,45.24,45.32,8162.0,45.0871,45.117,45.0373,45.117,8162.0
2024-07-24 13:35:00,45.33,45.35,45.26,45.31,13748.0,45.1269,45.1468,45.0573,45.107,13748.0
2024-07-24 13:40:00,45.31,45.33,45.26,45.3,5901.0,45.107,45.1269,45.0573,45.0971,5901.0
2024-07-24 13:45:00,45.3,45.3,45.26,45.28,7041.0,45.0971,45.0971,45.0573,45.0772,7041.0
2024-07-24 13:50:00,45.26,45.32,45.25,45.31,14694.0,45.0573,45.117,45.0473,45.107,14694.0
2024-07-24 13:55:00,45.3,45.31,45.25,45.28,21525.0,45.0971,45.107,45.0473,45.0772,21525.0
2024-07-24 14:00:00,45.28,45.28,45.25,45.27,15733.0,45.0772,45.0772,45.0473,45.0672,15733.0
2024-07-24 14:05:00,45.27,45.3,45.25,45.28,14399.0,45.0672,45.0971,45.0473,45.0772,14399.0
2024-07-24 14:10:00,45.26,45.29,45.25,45.27,18364.0,45.0573,45.0871,45.0473,45.0672,18364.0
2024-07-24 14:15:00,45.28,45.32,45.26,45.27,19217.0,45.0772,45.117,45.0573,45.0672,19217.0
2024-07-24 14:20:00,45.28,45.29,45.2,45.2,45265.0,45.0772,45.0871,44.9975,44.9975,45265.0
2024-07-24 14:25:00,45.21,45.23,45.16,45.18,18561.0,45.0075,45.0274,44.9577,44.9776,18561.0
2024-07-24 14:30:00,45.17,45.2,45.15,45.15,11600.0,44.9677,44.9975,44.9477,44.9477,11600.0
2024-07-24 14:35:00,45.15,45.18,45.11,45.14,12580.0,44.9477,44.9776,44.9079,44.9378,12580.0
2024-07-24 14:40:00,45.14,45.17,45.08,45.09,19473.0,44.9378,44.9677,44.8781,44.888,19473.0
2024-07-24 14:45:00,45.08,45.13,45.07,45.09,14303.0,44.8781,44.9278,44.8681,44.888,14303.0
2024-07-24 14:50:00,45.09,45.1,45.05,45.06,16372.0,44.888,44.898,44.8482,44.8581,16372.0
2024-07-24 14:55:00,45.06,45.16,45.05,45.15,8209.0,44.8581,44.9577,44.8482,44.9477,8209.0
2024-07-24 15:00:00,45.15,45.17,45.11,45.15,16202.0,44.9477,44.9677,44.9079,44.9477,16202.0
2024-07-24 15:05:00,45.15,45.22,45.15,45.19,10567.0,44.9477,45.0174,44.9477,44.9876,10567.0
2024-07-24 15:10:00,45.2,45.21,45.11,45.12,81766.0,44.9975,45.0075,44.9079,44.9179,81766.0
2024-07-24 15:15:00,45.13,45.15,45.05,45.1,24589.0,44.9278,44.9477,44.8482,44.898,24589.0
2024-07-24 15:20:00,45.11,45.17,45.1,45.14,12775.0,44.9079,44.9677,44.898,44.9378,12775.0
2024-07-24 15:25:00,45.14,45.17,45.1,45.11,18711.0,44.9378,44.9677,44.898,44.9079,18711.0
2024-07-24 15:30:00,45.13,45.19,45.09,45.19,14474.0,44.9278,44.9876,44.888,44.9876,14474.0
2024-07-24 15:35:00,45.17,45.24,45.17,45.23,22202.0,44.9677,45.0373,44.9677,45.0274,22202.0
2024-07-24 15:40:00,45.23,45.29,45.23,45.25,18796.0,45.0274,45.0871,45.0274,45.0473,18796.0
2024-07-24 15:45:00,45.27,45.28,45.22,45.24,19546.0,45.0672,45.0772,45.0174,45.0373,19546.0
2024-07-24 15:50:00,45.23,45.24,45.14,45.15,35968.0,45.0274,45.0373,44.9378,44.9477,35968.0
2024-07-24 15:55:00,45.17,45.29,45.16,45.26,139837.0,44.9677,45.0871,44.9577,45.0573,139837.0
2024-07-25 09:30:00,44.78,44.79,44.25,44.5,78736.0,44.5794,44.5894,44.0518,44.3007,78736.0
2024-07-25 09:35:00,44.49,44.73,44.34,44.46,45504.0,44.2907,44.5296,44.1414,44.2608,45504.0
2024-07-25 09:40:00,44.43,44.62,44.42,44.53,28018.0,44.231,44.4201,44.221,44.3305,28018.0
2024-07-25 09:45:00,44.53,44.62,44.46,44.61,27638.0,44.3305,44.4201,44.2608,44.4102,27638.0
2024-07-25 09:50:00,44.61,44.63,44.4,44.43,13999.0,44.4102,44.4301,44.2011,44.231,13999.0
2024-07-25 09:55:00,44.4,44.42,44.34,44.4,25387.0,44.2011,44.221,44.1414,44.2011,25387.0
2024-07-25 10:00:00,44.4,44.47,44.31,44.31,26616.0,44.2011,44.2708,44.1115,44.1115,26616.0
2024-07-25 10:05:00,44.33,44.34,44.08,44.1,56412.0,44.1314,44.1414,43.8825,43.9024,56412.0
2024-07-25 10:10:00,44.11,44.11,43.79,43.83,51346.0,43.9124,43.9124,43.5938,43.6337,51346.0
2024-07-25 10:15:00,43.82,44.05,43.78,44.03,85014.0,43.6237,43.8527,43.5839,43.8328,85014.0
2024-07-25 10:20:00,44.03,44.08,43.96,44.07,69317.0,43.8328,43.8825,43.7631,43.8726,69317.0
2024-07-25 10:25:00,44.08,44.1,43.99,44.05,32190.0,43.8825,43.9024,43.7929,43.8527,32190.0
2024-07-25 10:30:00,44.04,44.09,43.93,43.95,86198.0,43.8427,43.8925,43.7332,43.7531,86198.0
2024-07-25 10:35:00,43.95,43.98,43.87,43.87,34445.0,43.7531,43.783,43.6735,43.6735,34445.0
2024-07-25 10:40:00,43.87,44.06,43.82,43.98,34161.0,43.6735,43.8626,43.6237,43.783,34161.0
2024-07-25 10:45:00,43.99,44.01,43.94,43.96,30856.0,43.7929,43.8129,43.7432,43.7631,30856.0
2024-07-25 10:50:00,43.96,44.03,43.91,43.94,36010.0,43.7631,43.8328,43.7133,43.7432,36010.0
2024-07-25 10:55:00,43.94,44.06,43.92,43.99,133996.0,43.7432,43.8626,43.7233,43.7929,133996.0
2024-07-25 11:00:00,44.0,44.0,43.86,43.89,32656.0,43.8029,43.8029,43.6635,43.6934,32656.0
2024-07-25 11:05:00,43.89,43.91,43.83,43.83,32227.0,43.6934,43.7133,43.6337,43.6337,32227.0
2024-07-25 11:10:00,43.83,43.83,43.73,43.75,47480.0,43.6337,43.6337,43.5341,43.554,47480.0
2024-07-25 11:15:00,43.75,43.89,43.71,43.82,73483.0,43.554,43.6934,43.5142,43.6237,73483.0
2024-07-25 11:20:00,43.82,43.83,43.69,43.73,45622.0,43.6237,43.6337,43.4943,43.5341,45622.0
2024-07-25 11:25:00,43.73,43.79,43.66,43.66,43045.0,43.5341,43.5938,43.4644,43.4644,43045.0
2024-07-25 11:30:00,43.66,43.74,43.61,43.68,44337.0,43.4644,43.5441,43.4146,43.4843,44337.0
2024-07-25 11:35:00,43.68,43.73,43.62,43.65,42412.0,43.4843,43.5341,43.4246,43.4545,42412.0
2024-07-25 11:40:00,43.63,43.68,43.54,43.64,58976.0,43.4346,43.4843,43.345,43.4445,58976.0
2024-07-25 11:45:00,43.65,43.8,43.64,43.74,59020.0,43.4545,43.6038,43.4445,43.5441,59020.0
2024-07-25 11:50:00,43.73,43.78,43.72,43.74,41313.0,43.5341,43.5839,43.5242,43.5441,41313.0
2024-07-25 11:55:00,43.74,43.91,43.74,43.89,37975.0,43.5441,43.7133,43.5441,43.6934,37975.0
2024-07-25 12:00:00,43.89,43.91,43.84,43.9,27881.0,43.6934,43.7133,43.6436,43.7033,27881.0
2024-07-25 12:05:00,43.88,43.9,43.79,43.8,27709.0,43.6834,43.7033,43.5938,43.6038,27709.0
2024-07-25 12:10:00,43.79,43.86,43.78,43.84,22606.0,43.5938,43.6635,43.5839,43.6436,22606.0
2024-07-25 12:15:00,43.84,43.92,43.83,43.91,31341.0,43.6436,43.7233,43.6337,43.7133,31341.0
2024-07-25 12:20:00,43.9,43.9,43.85,43.89,28777.0,43.7033,43.7033,43.6536,43.6934,28777.0
2024-07-25 12:25:00,43.89,43.89,43.76,43.79,32336.0,43.6934,43.6934,43.564,43.5938,32336.0
2024-07-25 12:30:00,43.79,43.86,43.75,43.85,24708.0,43.5938,43.6635,43.554,43.6536,24708.0
2024-07-25 12:35:00,43.84,43.86,43.78,43.86,27463.0,43.6436,43.6635,43.5839,43.6635,27463.0
2024-07-25 12:40:00,43.86,43.87,43.74,43.76,26939.0,43.6635,43.6735,43.5441,43.564,26939.0
2024-07-25 12:45:00,43.75,43.79,43.7,43.79,27677.0,43.554,43.5938,43.5042,43.5938,27677.0
2024-07-25 12:50:00,43.78,43.85,43.77,43.81,20324.0,43.5839,43.6536,43.5739,43.6137,20324.0
2024-07-25 12:55:00,43.81,43.83,43.74,43.79,27619.0,43.6137,43.6337,43.5441,43.5938,27619.0
2024-07-25 13:00:00,43.79,43.86,43.76,43.82,32936.0,43.5938,43.6635,43.564,43.6237,32936.0
2024-07-25 13:05:00,43.82,43.85,43.77,43.82,25609.0,43.6237,43.6536,43.5739,43.6237,25609.0
2024-07-25 13:10:00,43.82,43.83,43.72,43.72,24420.0,43.6237,43.6337,43.5242,43.5242,24420.0
2024-07-25 13:15:00,43.72,43.79,43.71,43.76,55083.0,43.5242,43.5938,43.5142,43.564,55083.0
2024-07-25 13:20:00,43.76,43.79,43.73,43.76,30115.0,43.564,43.5938,43.5341,43.564,30115.0
2024-07-25 13:25:00,43.76,43.77,43.74,43.76,26506.0,43.564,43.5739,43.5441,43.564,26506.0
2024-07-25 13:30:00,43.76,43.76,43.68,43.7,29210.0,43.564,43.564,43.4843,43.5042,29210.0
2024-07-25 13:35:00,43.71,43.73,43.62,43.63,26690.0,43.5142,43.5341,43.4246,43.4346,26690.0
2024-07-25 13:40:00,43.63,43.68,43.63,43.66,26342.0,43.4346,43.4843,43.4346,43.4644,26342.0
2024-07-25 13:45:00,43.67,43.67,43.61,43.66,24473.0,43.4744,43.4744,43.4146,43.4644,24473.0
2024-07-25 13:50:00,43.66,43.72,43.6,43.67,27823.0,43.4644,43.5242,43.4047,43.4744,27823.0
2024-07-25 13:55:00,43.65,43.68,43.59,43.63,88284.0,43.4545,43.4843,43.3947,43.4346,88284.0
2024-07-25 14:00:00,43.63,43.77,43.62,43.74,36504.0,43.4346,43.5739,43.4246,43.5441,36504.0
2024-07-25 14:05:00,43.74,43.77,43.67,43.68,24734.0,43.5441,43.5739,43.4744,43.4843,24734.0
2024-07-25 14:10:00,43.68,43.73,43.67,43.71,24723.0,43.4843,43.5341,43.4744,43.5142,24723.0
2024-07-25 14:15:00,43.71,43.71,43.63,43.65,27009.0,43.5142,43.5142,43.4346,43.4545,27009.0
2024-07-25 14:20:00,43.65,43.67,43.63,43.65,21483.0,43.4545,43.4744,43.4346,43.4545,21483.0
2024-07-25 14:25:00,43.66,43.68,43.58,43.59,13749.0,43.4644,43.4843,43.3848,43.3947,13749.0
2024-07-25 14:30:00,43.59,43.63,43.58,43.59,19021.0,43.3947,43.4346,43.3848,43.3947,19021.0
2024-07-25 14:35:00,43.58,43.6,43.52,43.6,20853.0,43.3848,43.4047,43.325,43.4047,20853.0
2024-07-25 14:40:00,43.58,43.58,43.5,43.52,27505.0,43.3848,43.3848,43.3051,43.325,27505.0
2024-07-25 14:45:00,43.53,43.58,43.41,43.42,45321.0,43.335,43.3848,43.2155,43.2255,45321.0
2024-07-25 14:50:00,43.42,43.44,43.37,43.38,28670.0,43.2255,43.2454,43.1757,43.1857,28670.0
2024-07-25 14:55:00,43.38,43.39,43.35,43.36,36363.0,43.1857,43.1956,43.1558,43.1658,36363.0
2024-07-25 15:00:00,43.35,43.41,43.32,43.38,29721.0,43.1558,43.2155,43.1259,43.1857,29721.0
2024-07-25 15:05:00,43.38,43.43,43.37,43.43,20423.0,43.1857,43.2355,43.1757,43.2355,20423.0
2024-07-25 15:10:00,43.42,43.47,43.38,43.43,28812.0,43.2255,43.2753,43.1857,43.2355,28812.0
2024-07-25 15:15:00,43.44,43.54,43.43,43.53,41790.0,43.2454,43.345,43.2355,43.335,41790.0
2024-07-25 15:20:00,43.53,43.66,43.53,43.66,36206.0,43.335,43.4644,43.335,43.4644,36206.0
2024-07-25 15:25:00,43.66,43.73,43.65,43.7,45346.0,43.4644,43.5341,43.4545,43.5042,45346.0
2024-07-25 15:30:00,43.69,43.69,43.59,43.65,58409.0,43.4943,43.4943,43.3947,43.4545,58409.0
2024-07-25 15:35:00,43.66,43.68,43.54,43.55,51079.0,43.4644,43.4843,43.345,43.3549,51079.0
2024-07-25 15:40:00,43.56,43.57,43.47,43.5,52046.0,43.3649,43.3748,43.2753,43.3051,52046.0
2024-07-25 15:45:00,43.49,43.5,43.39,43.46,71165.0,43.2952,43.3051,43.1956,43.2653,71165.0
2024-07-25 15:50:00,43.46,43.58,43.46,43.52,137717.0,43.2653,43.3848,43.2653,43.325,137717.0
2024-07-25 15:55:00,43.52,43.52,43.4,43.42,347962.0,43.325,43.325,43.2056,43.2255,347962.0
2024-07-26 09:30:00,43.17,43.23,42.69,42.91,144779.0,42.9766,43.0363,42.4988,42.7178,144779.0
2024-07-26 09:35:00,42.91,43.08,42.9,43.0,44198.0,42.7178,42.887,42.7078,42.8074,44198.0
2024-07-26 09:40:00,43.04,43.14,42.94,43.03,43566.0,42.8472,42.9467,42.7476,42.8372,43566.0
2024-07-26 09:45:00,43.03,43.06,42.86,42.86,39547.0,42.8372,42.8671,42.668,42.668,39547.0
2024-07-26 09:50:00,42.87,42.93,42.77,42.78,42319.0,42.678,42.7377,42.5784,42.5884,42319.0
2024-07-26 09:55:00,42.78,42.8,42.67,42.77,69541.0,42.5884,42.6083,42.4789,42.5784,69541.0
2024-07-26 10:00:00,42.77,42.82,42.66,42.7,32058.0,42.5784,42.6282,42.4689,42.5087,32058.0
2024-07-26 10:05:00,42.7,42.81,42.67,42.71,29767.0,42.5087,42.6182,42.4789,42.5187,29767.0
2024-07-26 10:10:00,42.72,42.8,42.67,42.67,22505.0,42.5286,42.6083,42.4789,42.4789,22505.0
2024-07-26 10:15:00,42.67,42.75,42.66,42.72,26889.0,42.4789,42.5585,42.4689,42.5286,26889.0
2024-07-26 10:20:00,42.72,42.81,42.71,42.81,23083.0,42.5286,42.6182,42.5187,42.6182,23083.0
2024-07-26 10:25:00,42.81,42.85,42.72,42.73,14214.0,42.6182,42.658,42.5286,42.5386,14214.0
2024-07-26 10:30:00,42.73,42.79,42.7,42.71,26237.0,42.5386,42.5983,42.5087,42.5187,26237.0
2024-07-26 10:35:00,42.72,42.84,42.72,42.8,31600.0,42.5286,42.6481,42.5286,42.6083,31600.0
2024-07-26 10:40:00,42.82,42.87,42.8,42.83,17795.0,42.6282,42.678,42.6083,42.6381,17795.0
2024-07-26 10:45:00,42.84,42.98,42.84,42.96,22253.0,42.6481,42.7875,42.6481,42.7676,22253.0
2024-07-26 10:50:00,42.95,43.04,42.91,42.96,25571.0,42.7576,42.8472,42.7178,42.7676,25571.0
2024-07-26 10:55:00,42.96,43.07,42.92,43.01,31603.0,42.7676,42.8771,42.7277,42.8173,31603.0
2024-07-26 11:00:00,43.02,43.06,42.99,43.01,19869.0,42.8273,42.8671,42.7974,42.8173,19869.0
2024-07-26 11:05:00,43.01,43.13,43.01,43.1,28482.0,42.8173,42.9368,42.8173,42.9069,28482.0
2024-07-26 11:10:00,43.1,43.14,43.1,43.14,18107.0,42.9069,42.9467,42.9069,42.9467,18107.0
2024-07-26 11:15:00,43.13,43.23,43.11,43.16,34478.0,42.9368,43.0363,42.9169,42.9667,34478.0
2024-07-26 11:20:00,43.15,43.15,43.09,43.11,15871.0,42.9567,42.9567,42.897,42.9169,15871.0
2024-07-26 11:25:00,43.13,43.15,43.04,43.13,9321.0,42.9368,42.9567,42.8472,42.9368,9321.0
2024-07-26 11:30:00,43.14,43.16,43.08,43.1,19612.0,42.9467,42.9667,42.887,42.9069,19612.0
2024-07-26 11:35:00,43.1,43.17,43.09,43.16,21778.0,42.9069,42.9766,42.897,42.9667,21778.0
2024-07-26 11:40:00,43.15,43.24,43.14,43.21,20541.0,42.9567,43.0463,42.9467,43.0164,20541.0
2024-07-26 11:45:00,43.23,43.25,43.21,43.25,21966.0,43.0363,43.0563,43.0164,43.0563,21966.0
2024-07-26 11:50:00,43.24,43.25,43.21,43.24,10306.0,43.0463,43.0563,43.0164,43.0463,10306.0
2024-07-26 11:55:00,43.25,43.29,43.23,43.29,20439.0,43.0563,43.0961,43.0363,43.0961,20439.0
2024-07-26 12:00:00,43.29,43.36,43.26,43.29,26259.0,43.0961,43.1658,43.0662,43.0961,26259.0
2024-07-26 12:05:00,43.29,43.39,43.27,43.38,14809.0,43.0961,43.1956,43.0762,43.1857,14809.0
2024-07-26 12:10:00,43.37,43.38,43.34,43.35,8808.0,43.1757,43.1857,43.1459,43.1558,8808.0
2024-07-26 12:15:00,43.36,43.37,43.3,43.34,8446.0,43.1658,43.1757,43.106,43.1459,8446.0
2024-07-26 12:20:00,43.33,43.35,43.31,43.34,13209.0,43.1359,43.1558,43.116,43.1459,13209.0
2024-07-26 12:25:00,43.34,43.4,43.34,43.36,12121.0,43.1459,43.2056,43.1459,43.1658,12121.0
2024-07-26 12:30:00,43.35,43.35,43.28,43.28,8005.0,43.1558,43.1558,43.0861,43.0861,8005.0
2024-07-26 12:35:00,43.29,43.38,43.28,43.36,16761.0,43.0961,43.1857,43.0861,43.1658,16761.0
2024-07-26 12:40:00,43.35,43.46,43.35,43.43,11592.0,43.1558,43.2653,43.1558,43.2355,11592.0
2024-07-26 12:45:00,43.45,43.47,43.4,43.47,15173.0,43.2554,43.2753,43.2056,43.2753,15173.0
2024-07-26 12:50:00,43.48,43.59,43.48,43.55,8980.0,43.2852,43.3947,43.2852,43.3549,8980.0
2024-07-26 12:55:00,43.54,43.57,43.51,43.55,13162.0,43.345,43.3748,43.3151,43.3549,13162.0
2024-07-26 13:00:00,43.55,43.59,43.54,43.57,6176.0,43.3549,43.3947,43.345,43.3748,6176.0
2024-07-26 13:05:00,43.57,43.59,43.54,43.54,7739.0,43.3748,43.3947,43.345,43.345,7739.0
2024-07-26 13:10:00,43.53,43.62,43.53,43.62,18335.0,43.335,43.4246,43.335,43.4246,18335.0
2024-07-26 13:15:00,43.62,43.63,43.61,43.63,6141.0,43.4246,43.4346,43.4146,43.4346,6141.0
2024-07-26 13:20:00,43.62,43.63,43.61,43.62,7826.0,43.4246,43.4346,43.4146,43.4246,7826.0
2024-07-26 13:25:00,43.62,43.67,43.61,43.66,40066.0,43.4246,43.4744,43.4146,43.4644,40066.0
2024-07-26 13:30:00,43.66,43.66,43.55,43.56,9624.0,43.4644,43.4644,43.3549,43.3649,9624.0
2024-07-26 13:35:00,43.53,43.54,43.41,43.5,50089.0,43.335,43.345,43.2155,43.3051,50089.0
2024-07-26 13:40:00,43.53,43.53,43.42,43.52,14290.0,43.335,43.335,43.2255,43.325,14290.0
2024-07-26 13:45:00,43.53,43.56,43.48,43.48,13213.0,43.335,43.3649,43.2852,43.2852,13213.0
2024-07-26 13:50:00,43.47,43.52,43.44,43.5,5689.0,43.2753,43.325,43.2454,43.3051,5689.0
2024-07-26 13:55:00,43.48,43.48,43.36,43.36,12053.0,43.2852,43.2852,43.1658,43.1658,12053.0
2024-07-26 14:00:00,43.36,43.36,43.22,43.23,25149.0,43.1658,43.1658,43.0264,43.0363,25149.0
2024-07-26 14:05:00,43.22,43.25,43.19,43.19,12420.0,43.0264,43.0563,42.9965,42.9965,12420.0
2024-07-26 14:10:00,43.19,43.31,43.19,43.31,26570.0,42.9965,43.116,42.9965,43.116,26570.0
2024-07-26 14:15:00,43.31,43.32,43.19,43.19,13396.0,43.116,43.1259,42.9965,42.9965,13396.0
2024-07-26 14:20:00,43.19,43.2,43.14,43.19,18394.0,42.9965,43.0065,42.9467,42.9965,18394.0
2024-07-26 14:25:00,43.2,43.2,43.15,43.17,14346.0,43.0065,43.0065,42.9567,42.9766,14346.0
2024-07-26 14:30:00,43.16,43.17,43.11,43.15,18259.0,42.9667,42.9766,42.9169,42.9567,18259.0
2024-07-26 14:35:00,43.15,43.26,43.15,43.26,18357.0,42.9567,43.0662,42.9567,43.0662,18357.0
2024-07-26 14:40:00,43.26,43.32,43.21,43.31,21182.0,43.0662,43.1259,43.0164,43.116,21182.0
2024-07-26 14:45:00,43.31,43.32,43.27,43.29,18240.0,43.116,43.1259,43.0762,43.0961,18240.0
2024-07-26 14:50:00,43.3,43.33,43.26,43.27,22598.0,43.106,43.1359,43.0662,43.0762,22598.0
2024-07-26 14:55:00,43.27,43.33,43.26,43.27,127001.0,43.0762,43.1359,43.0662,43.0762,127001.0
2024-07-26 15:00:00,43.27,43.27,43.18,43.25,49512.0,43.0762,43.0762,42.9866,43.0563,49512.0
2024-07-26 15:05:00,43.25,43.33,43.21,43.3,26343.0,43.0563,43.1359,43.0164,43.106,26343.0
2024-07-26 15:10:00,43.29,43.35,43.27,43.32,31476.0,43.0961,43.1558,43.0762,43.1259,31476.0
2024-07-26 15:15:00,43.32,43.33,43.29,43.33,22009.0,43.1259,43.1359,43.0961,43.1359,22009.0
2024-07-26 15:20:00,43.33,43.33,43.29,43.31,36131.0,43.1359,43.1359,43.0961,43.116,36131.0
2024-07-26 15:25:00,43.32,43.33,43.3,43.3,22205.0,43.1259,43.1359,43.106,43.106,22205.0
2024-07-26 15:30:00,43.3,43.35,43.27,43.33,54530.0,43.106,43.1558,43.0762,43.1359,54530.0
2024-07-26 15:35:00,43.33,43.39,43.32,43.39,54022.0,43.1359,43.1956,43.1259,43.1956,54022.0
2024-07-26 15:40:00,43.39,43.43,43.37,43.38,55368.0,43.1956,43.2355,43.1757,43.1857,55368.0
2024-07-26 15:45:00,43.39,43.43,43.37,43.41,82754.0,43.1956,43.2355,43.1757,43.2155,82754.0
2024-07-26 15:50:00,43.4,43.46,43.39,43.41,155235.0,43.2056,43.2653,43.1956,43.2155,155235.0
2024-07-26 15:55:00,43.37,43.4,43.27,43.35,171506.0,43.1757,43.2056,43.0762,43.1558,171506.0
2024-07-29 09:30:00,43.54,43.54,43.06,43.09,69721.0,43.345,43.345,42.8671,42.897,69721.0
2024-07-29 09:35:00,43.1,43.26,42.9,43.12,99476.0,42.9069,43.0662,42.7078,42.9268,99476.0
2024-07-29 09:40:00,43.1,43.21,43.05,43.21,20529.0,42.9069,43.0164,42.8572,43.0164,20529.0
2024-07-29 09:45:00,43.21,43.21,43.1,43.17,18662.0,43.0164,43.0164,42.9069,42.9766,18662.0
2024-07-29 09:50:00,43.15,43.17,43.03,43.04,32132.0,42.9567,42.9766,42.8372,42.8472,32132.0
2024-07-29 09:55:00,43.04,43.06,42.94,42.97,21907.0,42.8472,42.8671,42.7476,42.7775,21907.0
2024-07-29 10:00:00,42.96,42.99,42.9,42.91,17177.0,42.7676,42.7974,42.7078,42.7178,17177.0
2024-07-29 10:05:00,42.9,42.9,42.74,42.74,20127.0,42.7078,42.7078,42.5485,42.5485,20127.0
2024-07-29 10:10:00,42.74,42.92,42.73,42.84,24610.0,42.5485,42.7277,42.5386,42.6481,24610.0
2024-07-29 10:15:00,42.84,42.86,42.76,42.8,23729.0,42.6481,42.668,42.5685,42.6083,23729.0
2024-07-29 10:20:00,42.79,42.84,42.79,42.82,18626.0,42.5983,42.6481,42.5983,42.6282,18626.0
2024-07-29 10:25:00,42.81,42.83,42.78,42.81,27972.0,42.6182,42.6381,42.5884,42.6182,27972.0
2024-07-29 10:30:00,42.82,42.82,42.7,42.72,26062.0,42.6282,42.6282,42.5087,42.5286,26062.0
2024-07-29 10:35:00,42.72,42.78,42.69,42.7,19880.0,42.5286,42.5884,42.4988,42.5087,19880.0
2024-07-29 10:40:00,42.7,42.71,42.62,42.68,28418.0,42.5087,42.5187,42.4291,42.4888,28418.0
2024-07-29 10:45:00,42.68,42.78,42.68,42.72,13281.0,42.4888,42.5884,42.4888,42.5286,13281.0
2024-07-29 10:50:00,42.71,42.87,42.66,42.83,17361.0,42.5187,42.678,42.4689,42.6381,17361.0
2024-07-29 10:55:00,42.82,42.9,42.81,42.83,6845.0,42.6282,42.7078,42.6182,42.6381,6845.0
2024-07-29 11:00:00,42.83,42.99,42.82,42.96,26239.0,42.6381,42.7974,42.6282,42.7676,26239.0
2024-07-29 11:05:00,42.96,43.0,42.93,42.95,12496.0,42.7676,42.8074,42.7377,42.7576,12496.0
2024-07-29 11:10:00,42.96,42.96,42.92,42.93,5765.0,42.7676,42.7676,42.7277,42.7377,5765.0
2024-07-29 11:15:00,42.92,42.94,42.83,42.83,13770.0,42.7277,42.7476,42.6381,42.6381,13770.0
2024-07-29 11:20:00,42.83,42.87,42.79,42.79,13283.0,42.6381,42.678,42.5983,42.5983,13283.0
2024-07-29 11:25:00,42.8,42.96,42.8,42.92,15639.0,42.6083,42.7676,42.6083,42.7277,15639.0
2024-07-29 11:30:00,42.92,42.92,42.82,42.89,14199.0,42.7277,42.7277,42.6282,42.6979,14199.0
2024-07-29 11:35:00,42.9,42.98,42.83,42.98,11255.0,42.7078,42.7875,42.6381,42.7875,11255.0
2024-07-29 11:40:00,43.0,43.01,42.96,42.98,9446.0,42.8074,42.8173,42.7676,42.7875,9446.0
2024-07-29 11:45:00,42.97,43.08,42.97,43.08,15043.0,42.7775,42.887,42.7775,42.887,15043.0
2024-07-29 11:50:00,43.09,43.09,43.05,43.08,9099.0,42.897,42.897,42.8572,42.887,9099.0
2024-07-29 11:55:00,43.08,43.15,43.05,43.13,13865.0,42.887,42.9567,42.8572,42.9368,13865.0
2024-07-29 12:00:00,43.14,43.15,43.06,43.08,14917.0,42.9467,42.9567,42.8671,42.887,14917.0
2024-07-29 12:05:00,43.09,43.13,43.04,43.05,9253.0,42.897,42.9368,42.8472,42.8572,9253.0
2024-07-29 12:10:00,43.03,43.03,42.94,43.0,24408.0,42.8372,42.8372,42.7476,42.8074,24408.0
2024-07-29 12:15:00,43.0,43.08,42.99,43.08,18309.0,42.8074,42.887,42.7974,42.887,18309.0
2024-07-29 12:20:00,43.09,43.1,43.06,43.09,10951.0,42.897,42.9069,42.8671,42.897,10951.0
2024-07-29 12:25:00,43.08,43.08,43.01,43.05,15784.0,42.887,42.887,42.8173,42.8572,15784.0
2024-07-29 12:30:00,43.04,43.05,43.02,43.03,8702.0,42.8472,42.8572,42.8273,42.8372,8702.0
2024-07-29 12:35:00,43.03,43.1,43.03,43.09,11877.0,42.8372,42.9069,42.8372,42.897,11877.0
2024-07-29 12:40:00,43.1,43.15,43.09,43.12,9121.0,42.9069,42.9567,42.897,42.9268,9121.0
2024-07-29 12:45:00,43.12,43.13,43.07,43.08,12209.0,42.9268,42.9368,42.8771,42.887,12209.0
2024-07-29 12:50:00,43.07,43.07,42.99,43.04,9144.0,42.8771,42.8771,42.7974,42.8472,9144.0
2024-07-29 12:55:00,43.05,43.08,43.02,43.04,6548.0,42.8572,42.887,42.8273,42.8472,6548.0
2024-07-29 13:00:00,43.03,43.03,42.99,43.02,8146.0,42.8372,42.8372,42.7974,42.8273,8146.0
2024-07-29 13:05:00,43.02,43.03,43.01,43.02,2704.0,42.8273,42.8372,42.8173,42.8273,2704.0
2024-07-29 13:10:00,43.02,43.1,43.01,43.08,10683.0,42.8273,42.9069,42.8173,42.887,10683.0
2024-07-29 13:15:00,43.08,43.1,43.02,43.09,7494.0,42.887,42.9069,42.8273,42.897,7494.0
2024-07-29 13:20:00,43.09,43.11,43.05,43.11,11342.0,42.897,42.9169,42.8572,42.9169,11342.0
2024-07-29 13:25:00,43.11,43.12,43.01,43.01,14784.0,42.9169,42.9268,42.8173,42.8173,14784.0
2024-07-29 13:30:00,43.01,43.02,42.99,43.01,9253.0,42.8173,42.8273,42.7974,42.8173,9253.0
2024-07-29 13:35:00,43.01,43.05,43.0,43.05,8476.0,42.8173,42.8572,42.8074,42.8572,8476.0
2024-07-29 13:40:00,43.05,43.08,43.02,43.05,10912.0,42.8572,42.887,42.8273,42.8572,10912.0
2024-07-29 13:45:00,43.07,43.09,43.05,43.05,7493.0,42.8771,42.897,42.8572,42.8572,7493.0
2024-07-29 13:50:00,43.05,43.06,43.01,43.04,9903.0,42.8572,42.8671,42.8173,42.8472,9903.0
2024-07-29 13:55:00,43.05,43.06,43.03,43.05,5210.0,42.8572,42.8671,42.8372,42.8572,5210.0
2024-07-29 14:00:00,43.05,43.05,42.99,43.0,9543.0,42.8572,42.8572,42.7974,42.8074,9543.0
2024-07-29 14:05:00,43.02,43.02,42.99,43.01,7602.0,42.8273,42.8273,42.7974,42.8173,7602.0
2024-07-29 14:10:00,43.02,43.05,43.01,43.04,5108.0,42.8273,42.8572,42.8173,42.8472,5108.0
2024-07-29 14:15:00,43.03,43.07,43.0,43.05,10759.0,42.8372,42.8771,42.8074,42.8572,10759.0
2024-07-29 14:20:00,43.05,43.09,43.0,43.02,29628.0,42.8572,42.897,42.8074,42.8273,29628.0
2024-07-29 14:25:00,43.01,43.03,43.0,43.0,7731.0,42.8173,42.8372,42.8074,42.8074,7731.0
2024-07-29 14:30:00,42.98,43.01,42.95,43.01,8017.0,42.7875,42.8173,42.7576,42.8173,8017.0
2024-07-29 14:35:00,43.01,43.01,42.99,43.0,5577.0,42.8173,42.8173,42.7974,42.8074,5577.0
2024-07-29 14:40:00,42.99,43.01,42.98,42.99,6363.0,42.7974,42.8173,42.7875,42.7974,6363.0
2024-07-29 14:45:00,42.99,43.0,42.95,42.98,51892.0,42.7974,42.8074,42.7576,42.7875,51892.0
2024-07-29 14:50:00,42.99,43.06,42.99,43.05,7525.0,42.7974,42.8671,42.7974,42.8572,7525.0
2024-07-29 14:55:00,43.06,43.12,43.05,43.12,10015.0,42.8671,42.9268,42.8572,42.9268,10015.0
2024-07-29 15:00:00,43.11,43.15,43.07,43.09,23433.0,42.9169,42.9567,42.8771,42.897,23433.0
2024-07-29 15:05:00,43.09,43.1,43.01,43.02,12523.0,42.897,42.9069,42.8173,42.8273,12523.0
2024-07-29 15:10:00,43.02,43.05,43.01,43.05,9243.0,42.8273,42.8572,42.8173,42.8572,9243.0
2024-07-29 15:15:00,43.05,43.08,43.04,43.08,9907.0,42.8572,42.887,42.8472,42.887,9907.0
2024-07-29 15:20:00,43.08,43.09,43.06,43.07,9564.0,42.887,42.897,42.8671,42.8771,9564.0
2024-07-29 15:25:00,43.06,43.14,43.06,43.14,11305.0,42.8671,42.9467,42.8671,42.9467,11305.0
2024-07-29 15:30:00,43.14,43.14,43.11,43.14,16002.0,42.9467,42.9467,42.9169,42.9467,16002.0
2024-07-29 15:35:00,43.14,43.15,43.12,43.14,18372.0,42.9467,42.9567,42.9268,42.9467,18372.0
2024-07-29 15:40:00,43.13,43.14,43.1,43.11,17163.0,42.9368,42.9467,42.9069,42.9169,17163.0
2024-07-29 15:45:00,43.11,43.15,43.1,43.14,28663.0,42.9169,42.9567,42.9069,42.9467,28663.0
2024-07-29 15:50:00,43.14,43.15,43.07,43.09,60271.0,42.9467,42.9567,42.8771,42.897,60271.0
2024-07-29 15:55:00,43.07,43.1,43.0,43.07,111714.0,42.8771,42.9069,42.8074,42.8771,111714.0
2024-07-30 09:30:00,42.24,42.32,41.69,41.96,235513.0,42.0508,42.1304,41.5032,41.772,235513.0
2024-07-30 09:35:00,41.95,42.54,41.89,42.5,88119.0,41.7621,42.3494,41.7023,42.3096,88119.0
2024-07-30 09:40:00,42.53,42.7,42.18,42.21,67786.0,42.3395,42.5087,41.991,42.0209,67786.0
2024-07-30 09:45:00,42.19,42.28,42.12,42.28,77430.0,42.001,42.0906,41.9313,42.0906,77430.0
2024-07-30 09:50:00,42.28,42.32,42.01,42.04,61973.0,42.0906,42.1304,41.8218,41.8517,61973.0
2024-07-30 09:55:00,42.05,42.09,41.94,41.94,29363.0,41.8616,41.9015,41.7521,41.7521,29363.0
2024-07-30 10:00:00,41.95,42.0,41.84,41.91,85193.0,41.7621,41.8119,41.6526,41.7223,85193.0
2024-07-30 10:05:00,41.91,42.19,41.87,42.05,117583.0,41.7223,42.001,41.6824,41.8616,117583.0
2024-07-30 10:10:00,42.06,42.14,41.93,42.0,42079.0,41.8716,41.9512,41.7422,41.8119,42079.0
2024-07-30 10:15:00,42.0,42.09,41.99,42.05,16968.0,41.8119,41.9015,41.8019,41.8616,16968.0
2024-07-30 10:20:00,42.06,42.08,41.97,42.02,36383.0,41.8716,41.8915,41.782,41.8318,36383.0
2024-07-30 10:25:00,42.02,42.04,41.94,41.97,28587.0,41.8318,41.8517,41.7521,41.782,28587.0
2024-07-30 10:30:00,41.96,42.2,41.93,42.11,62442.0,41.772,42.011,41.7422,41.9214,62442.0
2024-07-30 10:35:00,42.11,42.12,41.96,41.98,28040.0,41.9214,41.9313,41.772,41.7919,28040.0
2024-07-30 10:40:00,41.99,42.02,41.89,41.98,45027.0,41.8019,41.8318,41.7023,41.7919,45027.0
2024-07-30 10:45:00,42.0,42.07,41.97,41.99,33767.0,41.8119,41.8815,41.782,41.8019,33767.0
2024-07-30 10:50:00,41.98,42.09,41.98,42.09,21579.0,41.7919,41.9015,41.7919,41.9015,21579.0
2024-07-30 10:55:00,42.09,42.12,42.07,42.09,23227.0,41.9015,41.9313,41.8815,41.9015,23227.0
2024-07-30 11:00:00,42.09,42.11,41.98,42.03,24608.0,41.9015,41.9214,41.7919,41.8417,24608.0
2024-07-30 11:05:00,42.03,42.09,42.03,42.03,17713.0,41.8417,41.9015,41.8417,41.8417,17713.0
2024-07-30 11:10:00,42.03,42.07,41.98,42.05,27716.0,41.8417,41.8815,41.7919,41.8616,27716.0
2024-07-30 11:15:00,42.06,42.28,42.03,42.25,213460.0,41.8716,42.0906,41.8417,42.0607,213460.0
2024-07-30 11:20:00,42.24,42.34,42.24,42.33,21905.0,42.0508,42.1503,42.0508,42.1404,21905.0
2024-07-30 11:25:00,42.33,42.35,42.28,42.28,14885.0,42.1404,42.1603,42.0906,42.0906,14885.0
2024-07-30 11:30:00,42.28,42.36,42.26,42.36,21798.0,42.0906,42.1702,42.0707,42.1702,21798.0
2024-07-30 11:35:00,42.36,42.37,42.12,42.14,32434.0,42.1702,42.1802,41.9313,41.9512,32434.0
2024-07-30 11:40:00,42.16,42.18,42.12,42.18,27768.0,41.9711,41.991,41.9313,41.991,27768.0
2024-07-30 11:45:00,42.19,42.23,42.16,42.21,21885.0,42.001,42.0408,41.9711,42.0209,21885.0
2024-07-30 11:50:00,42.2,42.2,42.04,42.05,16922.0,42.011,42.011,41.8517,41.8616,16922.0
2024-07-30 11:55:00,42.05,42.1,42.05,42.05,25580.0,41.8616,41.9114,41.8616,41.8616,25580.0
2024-07-30 12:00:00,42.05,42.07,42.01,42.01,26876.0,41.8616,41.8815,41.8218,41.8218,26876.0
2024-07-30 12:05:00,42.01,42.09,42.01,42.04,18899.0,41.8218,41.9015,41.8218,41.8517,18899.0
2024-07-30 12:10:00,42.04,42.04,41.98,41.99,20083.0,41.8517,41.8517,41.7919,41.8019,20083.0
2024-07-30 12:15:00,42.0,42.03,41.92,42.02,28152.0,41.8119,41.8417,41.7322,41.8318,28152.0
2024-07-30 12:20:00,42.01,42.04,41.91,41.91,16495.0,41.8218,41.8517,41.7223,41.7223,16495.0
2024-07-30 12:25:00,41.91,41.96,41.91,41.96,24451.0,41.7223,41.772,41.7223,41.772,24451.0
2024-07-30 12:30:00,41.95,41.96,41.88,41.9,19819.0,41.7621,41.772,41.6924,41.7123,19819.0
2024-07-30 12:35:00,41.9,41.94,41.88,41.91,27679.0,41.7123,41.7521,41.6924,41.7223,27679.0
2024-07-30 12:40:00,41.91,41.92,41.83,41.86,22921.0,41.7223,41.7322,41.6426,41.6725,22921.0
2024-07-30 12:45:00,41.85,41.9,41.82,41.9,24617.0,41.6625,41.7123,41.6327,41.7123,24617.0
2024-07-30 12:50:00,41.88,41.89,41.78,41.79,29069.0,41.6924,41.7023,41.5928,41.6028,29069.0
2024-07-30 12:55:00,41.79,41.85,41.76,41.77,33129.0,41.6028,41.6625,41.5729,41.5829,33129.0
2024-07-30 13:00:00,41.77,41.85,41.72,41.85,35287.0,41.5829,41.6625,41.5331,41.6625,35287.0
2024-07-30 13:05:00,41.86,42.04,41.86,42.03,52507.0,41.6725,41.8517,41.6725,41.8417,52507.0
2024-07-30 13:10:00,42.02,42.02,41.88,41.93,28227.0,41.8318,41.8318,41.6924,41.7422,28227.0
2024-07-30 13:15:00,41.92,41.96,41.87,41.93,26350.0,41.7322,41.772,41.6824,41.7422,26350.0
2024-07-30 13:20:00,41.93,41.99,41.92,41.94,29294.0,41.7422,41.8019,41.7322,41.7521,29294.0
2024-07-30 13:25:00,41.95,41.96,41.88,41.92,19856.0,41.7621,41.772,41.6924,41.7322,19856.0
2024-07-30 13:30:00,41.93,41.98,41.92,41.97,17625.0,41.7422,41.7919,41.7322,41.782,17625.0
2024-07-30 13:35:00,41.96,41.96,41.88,41.92,25297.0,41.772,41.772,41.6924,41.7322,25297.0
2024-07-30 13:40:00,41.91,41.92,41.83,41.91,22848.0,41.7223,41.7322,41.6426,41.7223,22848.0
2024-07-30 13:45:00,41.91,41.93,41.84,41.93,22503.0,41.7223,41.7422,41.6526,41.7422,22503.0
2024-07-30 13:50:00,41.92,41.97,41.86,41.87,16181.0,41.7322,41.782,41.6725,41.6824,16181.0
2024-07-30 13:55:00,41.87,41.9,41.81,41.82,17462.0,41.6824,41.7123,41.6227,41.6327,17462.0
2024-07-30 14:00:00,41.82,41.84,41.73,41.74,28485.0,41.6327,41.6526,41.5431,41.553,28485.0
2024-07-30 14:05:00,41.73,41.83,41.73,41.82,33378.0,41.5431,41.6426,41.5431,41.6327,33378.0
2024-07-30 14:10:00,41.82,41.84,41.76,41.81,33244.0,41.6327,41.6526,41.5729,41.6227,33244.0
2024-07-30 14:15:00,41.83,41.85,41.8,41.81,20077.0,41.6426,41.6625,41.6128,41.6227,20077.0
2024-07-30 14:20:00,41.82,41.82,41.73,41.76,24066.0,41.6327,41.6327,41.5431,41.5729,24066.0
2024-07-30 14:25:00,41.76,41.79,41.73,41.76,19836.0,41.5729,41.6028,41.5431,41.5729,19836.0
2024-07-30 14:30:00,41.76,41.76,41.7,41.72,19052.0,41.5729,41.5729,41.5132,41.5331,19052.0
2024-07-30 14:35:00,41.72,41.74,41.7,41.73,21795.0,41.5331,41.553,41.5132,41.5431,21795.0
2024-07-30 14:40:00,41.73,41.78,41.73,41.76,26479.0,41.5431,41.5928,41.5431,41.5729,26479.0
2024-07-30 14:45:00,41.76,41.76,41.68,41.7,30160.0,41.5729,41.5729,41.4933,41.5132,30160.0
2024-07-30 14:50:00,41.71,41.8,41.7,41.78,24593.0,41.5232,41.6128,41.5132,41.5928,24593.0
2024-07-30 14:55:00,41.77,41.83,41.75,41.81,24719.0,41.5829,41.6426,41.563,41.6227,24719.0
2024-07-30 15:00:00,41.81,41.84,41.77,41.81,25188.0,41.6227,41.6526,41.5829,41.6227,25188.0
2024-07-30 15:05:00,41.81,41.88,41.8,41.85,26996.0,41.6227,41.6924,41.6128,41.6625,26996.0
2024-07-30 15:10:00,41.85,41.87,41.8,41.82,23570.0,41.6625,41.6824,41.6128,41.6327,23570.0
2024-07-30 15:15:00,41.81,41.84,41.8,41.83,23757.0,41.6227,41.6526,41.6128,41.6426,23757.0
2024-07-30 15:20:00,41.83,41.93,41.82,41.91,30228.0,41.6426,41.7422,41.6327,41.7223,30228.0
2024-07-30 15:25:00,41.91,41.91,41.87,41.88,24971.0,41.7223,41.7223,41.6824,41.6924,24971.0
2024-07-30 15:30:00,41.87,41.91,41.84,41.88,41331.0,41.6824,41.7223,41.6526,41.6924,41331.0
2024-07-30 15:35:00,41.88,41.97,41.87,41.93,44526.0,41.6924,41.782,41.6824,41.7422,44526.0
2024-07-30 15:40:00,41.92,41.98,41.89,41.98,44684.0,41.7322,41.7919,41.7023,41.7919,44684.0
2024-07-30 15:45:00,41.98,42.03,41.93,42.02,62591.0,41.7919,41.8417,41.7422,41.8318,62591.0
2024-07-30 15:50:00,42.02,42.04,41.95,41.99,117342.0,41.8318,41.8517,41.7621,41.8019,117342.0
2024-07-30 15:55:00,41.98,42.03,41.93,41.95,231182.0,41.7919,41.8417,41.7422,41.7621,231182.0
2024-07-31 09:30:00,43.16,43.41,43.02,43.3,83816.0,42.9667,43.2155,42.8273,43.106,83816.0
2024-07-31 09:35:00,43.27,43.3,43.0,43.11,38912.0,43.0762,43.106,42.8074,42.9169,38912.0
2024-07-31 09:40:00,43.12,43.32,43.09,43.19,32932.0,42.9268,43.1259,42.897,42.9965,32932.0
2024-07-31 09:45:00,43.18,43.18,42.98,43.1,46896.0,42.9866,42.9866,42.7875,42.9069,46896.0
2024-07-31 09:50:00,43.1,43.19,43.06,43.14,32488.0,42.9069,42.9965,42.8671,42.9467,32488.0
2024-07-31 09:55:00,43.14,43.14,42.88,42.88,20645.0,42.9467,42.9467,42.6879,42.6879,20645.0
2024-07-31 10:00:00,42.88,42.89,42.72,42.74,15804.0,42.6879,42.6979,42.5286,42.5485,15804.0
2024-07-31 10:05:00,42.75,42.97,42.75,42.97,32166.0,42.5585,42.7775,42.5585,42.7775,32166.0
2024-07-31 10:10:00,42.97,43.02,42.93,42.96,17302.0,42.7775,42.8273,42.7377,42.7676,17302.0
2024-07-31 10:15:00,42.95,42.95,42.91,42.91,10300.0,42.7576,42.7576,42.7178,42.7178,10300.0
2024-07-31 10:20:00,42.92,42.92,42.76,42.82,15162.0,42.7277,42.7277,42.5685,42.6282,15162.0
2024-07-31 10:25:00,42.83,42.83,42.78,42.78,7269.0,42.6381,42.6381,42.5884,42.5884,7269.0
2024-07-31 10:30:00,42.78,42.78,42.67,42.76,15601.0,42.5884,42.5884,42.4789,42.5685,15601.0
2024-07-31 10:35:00,42.76,42.76,42.72,42.74,6767.0,42.5685,42.5685,42.5286,42.5485,6767.0
2024-07-31 10:40:00,42.75,42.75,42.69,42.71,8279.0,42.5585,42.5585,42.4988,42.5187,8279.0
2024-07-31 10:45:00,42.71,42.77,42.7,42.75,13297.0,42.5187,42.5784,42.5087,42.5585,13297.0
2024-07-31 10:50:00,42.75,42.75,42.59,42.62,21528.0,42.5585,42.5585,42.3992,42.4291,21528.0
2024-07-31 10:55:00,42.62,42.65,42.6,42.62,8108.0,42.4291,42.4589,42.4092,42.4291,8108.0
2024-07-31 11:00:00,42.63,42.63,42.59,42.63,9117.0,42.439,42.439,42.3992,42.439,9117.0
2024-07-31 11:05:00,42.63,42.65,42.61,42.61,5083.0,42.439,42.4589,42.4191,42.4191,5083.0
2024-07-31 11:10:00,42.61,42.8,42.61,42.76,21478.0,42.4191,42.6083,42.4191,42.5685,21478.0
2024-07-31 11:15:00,42.77,42.79,42.75,42.77,7196.0,42.5784,42.5983,42.5585,42.5784,7196.0
2024-07-31 11:20:00,42.78,42.78,42.71,42.74,11488.0,42.5884,42.5884,42.5187,42.5485,11488.0
2024-07-31 11:25:00,42.73,42.77,42.72,42.75,7929.0,42.5386,42.5784,42.5286,42.5585,7929.0
2024-07-31 11:30:00,42.75,42.8,42.74,42.74,8332.0,42.5585,42.6083,42.5485,42.5485,8332.0
2024-07-31 11:35:00,42.73,42.74,42.7,42.71,8102.0,42.5386,42.5485,42.5087,42.5187,8102.0
2024-07-31 11:40:00,42.7,42.78,42.67,42.78,11484.0,42.5087,42.5884,42.4789,42.5884,11484.0
2024-07-31 11:45:00,42.78,42.81,42.77,42.81,10502.0,42.5884,42.6182,42.5784,42.6182,10502.0
2024-07-31 11:50:00,42.82,42.87,42.81,42.85,3149.0,42.6282,42.678,42.6182,42.658,3149.0
2024-07-31 11:55:00,42.85,42.87,42.83,42.86,5241.0,42.658,42.678,42.6381,42.668,5241.0
2024-07-31 12:00:00,42.86,42.88,42.8,42.8,10790.0,42.668,42.6879,42.6083,42.6083,10790.0
2024-07-31 12:05:00,42.8,42.8,42.73,42.75,4493.0,42.6083,42.6083,42.5386,42.5585,4493.0
2024-07-31 12:10:00,42.73,42.87,42.67,42.86,105709.0,42.5386,42.678,42.4789,42.668,105709.0
2024-07-31 12:15:00,42.86,42.9,42.84,42.89,116952.0,42.668,42.7078,42.6481,42.6979,116952.0
2024-07-31 12:20:00,42.89,43.0,42.86,42.96,20126.0,42.6979,42.8074,42.668,42.7676,20126.0
2024-07-31 12:25:00,42.95,42.99,42.9,42.97,9721.0,42.7576,42.7974,42.7078,42.7775,9721.0
2024-07-31 12:30:00,42.97,43.01,42.96,42.96,6072.0,42.7775,42.8173,42.7676,42.7676,6072.0
2024-07-31 12:35:00,42.96,42.96,42.91,42.92,4454.0,42.7676,42.7676,42.7178,42.7277,4454.0
2024-07-31 12:40:00,42.93,42.97,42.9,42.91,11988.0,42.7377,42.7775,42.7078,42.7178,11988.0
2024-07-31 12:45:00,42.92,42.93,42.9,42.91,4697.0,42.7277,42.7377,42.7078,42.7178,4697.0
2024-07-31 12:50:00,42.9,42.91,42.77,42.77,17137.0,42.7078,42.7178,42.5784,42.5784,17137.0
2024-07-31 12:55:00,42.79,42.79,42.73,42.75,13740.0,42.5983,42.5983,42.5386,42.5585,13740.0
2024-07-31 13:00:00,42.74,42.74,42.66,42.67,10861.0,42.5485,42.5485,42.4689,42.4789,10861.0
2024-07-31 13:05:00,42.67,42.68,42.59,42.59,6325.0,42.4789,42.4888,42.3992,42.3992,6325.0
2024-07-31 13:10:00,42.59,42.62,42.57,42.58,9128.0,42.3992,42.4291,42.3793,42.3893,9128.0
2024-07-31 13:15:00,42.58,42.61,42.57,42.58,7463.0,42.3893,42.4191,42.3793,42.3893,7463.0
2024-07-31 13:20:00,42.57,42.59,42.54,42.59,9097.0,42.3793,42.3992,42.3494,42.3992,9097.0
2024-07-31 13:25:00,42.58,42.58,42.51,42.55,8518.0,42.3893,42.3893,42.3196,42.3594,8518.0
2024-07-31 13:30:00,42.56,42.56,42.45,42.49,9413.0,42.3693,42.3693,42.2598,42.2997,9413.0
2024-07-31 13:35:00,42.48,42.55,42.45,42.45,24106.0,42.2897,42.3594,42.2598,42.2598,24106.0
2024-07-31 13:40:00,42.46,42.49,42.38,42.48,18671.0,42.2698,42.2997,42.1902,42.2897,18671.0
2024-07-31 13:45:00,42.48,42.68,42.46,42.65,51370.0,42.2897,42.4888,42.2698,42.4589,51370.0
2024-07-31 13:50:00,42.7,42.73,42.69,42.69,4635.0,42.5087,42.5386,42.4988,42.4988,4635.0
2024-07-31 13:55:00,42.68,42.68,42.54,42.66,9969.0,42.4888,42.4888,42.3494,42.4689,9969.0
2024-07-31 14:00:00,42.63,42.65,42.58,42.63,5907.0,42.439,42.4589,42.3893,42.439,5907.0
2024-07-31 14:05:00,42.64,42.7,42.63,42.69,7467.0,42.449,42.5087,42.439,42.4988,7467.0
2024-07-31 14:10:00,42.69,42.69,42.65,42.69,6539.0,42.4988,42.4988,42.4589,42.4988,6539.0
2024-07-31 14:15:00,42.71,42.75,42.71,42.73,4500.0,42.5187,42.5585,42.5187,42.5386,4500.0
2024-07-31 14:20:00,42.71,42.72,42.69,42.71,8313.0,42.5187,42.5286,42.4988,42.5187,8313.0
2024-07-31 14:25:00,42.71,42.72,42.69,42.72,6229.0,42.5187,42.5286,42.4988,42.5286,6229.0
2024-07-31 14:30:00,42.72,42.79,42.72,42.74,12942.0,42.5286,42.5983,42.5286,42.5485,12942.0
2024-07-31 14:35:00,42.73,42.75,42.65,42.67,13753.0,42.5386,42.5585,42.4589,42.4789,13753.0
2024-07-31 14:40:00,42.67,42.7,42.65,42.65,11440.0,42.4789,42.5087,42.4589,42.4589,11440.0
2024-07-31 14:45:00,42.66,42.69,42.63,42.69,11245.0,42.4689,42.4988,42.439,42.4988,11245.0
2024-07-31 14:50:00,42.71,42.71,42.65,42.69,9269.0,42.5187,42.5187,42.4589,42.4988,9269.0
2024-07-31 14:55:00,42.68,42.69,42.66,42.69,6686.0,42.4888,42.4988,42.4689,42.4988,6686.0
2024-07-31 15:00:00,42.69,42.74,42.63,42.65,8025.0,42.4988,42.5485,42.439,42.4589,8025.0
2024-07-31 15:05:00,42.66,42.67,42.6,42.61,11070.0,42.4689,42.4789,42.4092,42.4191,11070.0
2024-07-31 15:10:00,42.6,42.68,42.59,42.68,7411.0,42.4092,42.4888,42.3992,42.4888,7411.0
2024-07-31 15:15:00,42.66,42.68,42.55,42.55,20574.0,42.4689,42.4888,42.3594,42.3594,20574.0
2024-07-31 15:20:00,42.54,42.6,42.52,42.54,9889.0,42.3494,42.4092,42.3295,42.3494,9889.0
2024-07-31 15:25:00,42.53,42.59,42.53,42.57,20406.0,42.3395,42.3992,42.3395,42.3793,20406.0
2024-07-31 15:30:00,42.56,42.59,42.52,42.57,9541.0,42.3693,42.3992,42.3295,42.3793,9541.0
2024-07-31 15:35:00,42.58,42.6,42.5,42.53,28880.0,42.3893,42.4092,42.3096,42.3395,28880.0
2024-07-31 15:40:00,42.55,42.6,42.54,42.6,15681.0,42.3594,42.4092,42.3494,42.4092,15681.0
2024-07-31 15:45:00,42.6,42.61,42.55,42.59,26829.0,42.4092,42.4191,42.3594,42.3992,26829.0
2024-07-31 15:50:00,42.59,42.65,42.52,42.55,42517.0,42.3992,42.4589,42.3295,42.3594,42517.0
2024-07-31 15:55:00,42.53,42.57,42.47,42.54,89965.0,42.3395,42.3793,42.2798,42.3494,89965.0
2024-08-01 09:30:00,42.1,42.28,41.91,42.14,56373.0,41.9114,42.0906,41.7223,41.9512,56373.0
2024-08-01 09:35:00,42.14,42.17,41.83,41.85,27211.0,41.9512,41.9811,41.6426,41.6625,27211.0
2024-08-01 09:40:00,41.87,41.87,41.72,41.79,25107.0,41.6824,41.6824,41.5331,41.6028,25107.0
2024-08-01 09:45:00,41.76,41.85,41.62,41.63,32434.0,41.5729,41.6625,41.4336,41.4435,32434.0
2024-08-01 09:50:00,41.63,41.64,41.5,41.52,26949.0,41.4435,41.4535,41.3141,41.334,26949.0
2024-08-01 09:55:00,41.53,41.73,41.53,41.7,27580.0,41.344,41.5431,41.344,41.5132,27580.0
2024-08-01 10:00:00,41.73,41.73,41.59,41.6,26708.0,41.5431,41.5431,41.4037,41.4136,26708.0
2024-08-01 10:05:00,41.58,41.58,41.31,41.37,34917.0,41.3937,41.3937,41.1249,41.1847,34917.0
2024-08-01 10:10:00,41.39,41.57,41.39,41.54,39913.0,41.2046,41.3838,41.2046,41.3539,39913.0
2024-08-01 10:15:00,41.54,41.57,41.48,41.48,19289.0,41.3539,41.3838,41.2942,41.2942,19289.0
2024-08-01 10:20:00,41.49,41.51,41.31,41.46,28871.0,41.3041,41.3241,41.1249,41.2743,28871.0
2024-08-01 10:25:00,41.45,41.47,41.34,41.35,16957.0,41.2643,41.2842,41.1548,41.1648,16957.0
2024-08-01 10:30:00,41.34,41.36,41.17,41.26,37562.0,41.1548,41.1747,40.9856,41.0752,37562.0
2024-08-01 10:35:00,41.24,41.37,41.23,41.35,18680.0,41.0553,41.1847,41.0453,41.1648,18680.0
2024-08-01 10:40:00,41.35,41.41,41.22,41.22,23045.0,41.1648,41.2245,41.0354,41.0354,23045.0
2024-08-01 10:45:00,41.23,41.26,41.17,41.18,11004.0,41.0453,41.0752,40.9856,40.9955,11004.0
2024-08-01 10:50:00,41.18,41.26,41.16,41.23,22520.0,40.9955,41.0752,40.9756,41.0453,22520.0
2024-08-01 10:55:00,41.23,41.37,41.22,41.36,23275.0,41.0453,41.1847,41.0354,41.1747,23275.0
2024-08-01 11:00:00,41.36,41.47,41.24,41.28,42846.0,41.1747,41.2842,41.0553,41.0951,42846.0
2024-08-01 11:05:00,41.29,41.35,41.28,41.34,14420.0,41.105,41.1648,41.0951,41.1548,14420.0
2024-08-01 11:10:00,41.35,41.36,41.31,41.34,48748.0,41.1648,41.1747,41.1249,41.1548,48748.0
2024-08-01 11:15:00,41.33,41.4,41.31,41.34,45283.0,41.1449,41.2145,41.1249,41.1548,45283.0
2024-08-01 11:20:00,41.34,41.38,41.19,41.22,84179.0,41.1548,41.1946,41.0055,41.0354,84179.0
2024-08-01 11:25:00,41.22,41.35,41.22,41.35,181517.0,41.0354,41.1648,41.0354,41.1648,181517.0
2024-08-01 11:30:00,41.36,41.43,41.28,41.3,128921.0,41.1747,41.2444,41.0951,41.115,128921.0
2024-08-01 11:35:00,41.3,41.31,41.19,41.23,36484.0,41.115,41.1249,41.0055,41.0453,36484.0
2024-08-01 11:40:00,41.23,41.25,41.07,41.07,75280.0,41.0453,41.0652,40.886,40.886,75280.0
2024-08-01 11:45:00,41.08,41.09,40.99,41.0,32700.0,40.896,40.9059,40.8064,40.8163,32700.0
2024-08-01 11:50:00,41.0,41.09,41.0,41.06,15098.0,40.8163,40.9059,40.8163,40.8761,15098.0
2024-08-01 11:55:00,41.07,41.13,40.99,41.0,57145.0,40.886,40.9458,40.8064,40.8163,57145.0
2024-08-01 12:00:00,41.0,41.11,40.99,41.09,32126.0,40.8163,40.9258,40.8064,40.9059,32126.0
2024-08-01 12:05:00,41.09,41.13,41.0,41.12,24571.0,40.9059,40.9458,40.8163,40.9358,24571.0
2024-08-01 12:10:00,41.11,41.15,41.09,41.12,30545.0,40.9258,40.9657,40.9059,40.9358,30545.0
2024-08-01 12:15:00,41.14,41.16,41.03,41.03,14907.0,40.9557,40.9756,40.8462,40.8462,14907.0
2024-08-01 12:20:00,41.02,41.03,40.96,40.98,23883.0,40.8362,40.8462,40.7765,40.7964,23883.0
2024-08-01 12:25:00,40.99,41.05,40.99,41.04,41113.0,40.8064,40.8661,40.8064,40.8562,41113.0
2024-08-01 12:30:00,41.03,41.04,40.94,40.98,56360.0,40.8462,40.8562,40.7566,40.7964,56360.0
2024-08-01 12:35:00,40.97,40.98,40.88,40.89,27630.0,40.7865,40.7964,40.6969,40.7068,27630.0
2024-08-01 12:40:00,40.88,40.92,40.84,40.86,30183.0,40.6969,40.7367,40.6571,40.677,30183.0
2024-08-01 12:45:00,40.86,40.92,40.85,40.89,23214.0,40.677,40.7367,40.667,40.7068,23214.0
2024-08-01 12:50:00,40.88,40.9,40.85,40.89,12727.0,40.6969,40.7168,40.667,40.7068,12727.0
2024-08-01 12:55:00,40.9,41.03,40.9,41.03,51633.0,40.7168,40.8462,40.7168,40.8462,51633.0
2024-08-01 13:00:00,41.02,41.03,40.98,40.98,21039.0,40.8362,40.8462,40.7964,40.7964,21039.0
2024-08-01 13:05:00,40.98,40.99,40.89,40.9,40621.0,40.7964,40.8064,40.7068,40.7168,40621.0
2024-08-01 13:10:00,40.9,40.9,40.82,40.83,30500.0,40.7168,40.7168,40.6371,40.6471,30500.0
2024-08-01 13:15:00,40.81,40.9,40.8,40.8,46909.0,40.6272,40.7168,40.6172,40.6172,46909.0
2024-08-01 13:20:00,40.79,40.79,40.7,40.7,22618.0,40.6073,40.6073,40.5177,40.5177,22618.0
2024-08-01 13:25:00,40.71,40.73,40.68,40.7,23412.0,40.5276,40.5475,40.4978,40.5177,23412.0
2024-08-01 13:30:00,40.68,40.77,40.64,40.71,23663.0,40.4978,40.5874,40.4579,40.5276,23663.0
2024-08-01 13:35:00,40.72,40.73,40.55,40.55,87411.0,40.5376,40.5475,40.3684,40.3684,87411.0
2024-08-01 13:40:00,40.56,40.61,40.52,40.52,21733.0,40.3783,40.4281,40.3385,40.3385,21733.0
2024-08-01 13:45:00,40.53,40.56,40.48,40.49,21892.0,40.3484,40.3783,40.2987,40.3086,21892.0
2024-08-01 13:50:00,40.49,40.56,40.44,40.55,34501.0,40.3086,40.3783,40.2588,40.3684,34501.0
2024-08-01 13:55:00,40.55,40.67,40.5,40.63,35245.0,40.3684,40.4878,40.3186,40.448,35245.0
2024-08-01 14:00:00,40.62,40.71,40.55,40.7,70569.0,40.438,40.5276,40.3684,40.5177,70569.0
2024-08-01 14:05:00,40.7,40.85,40.69,40.8,59157.0,40.5177,40.667,40.5077,40.6172,59157.0
2024-08-01 14:10:00,40.82,40.84,40.75,40.84,26795.0,40.6371,40.6571,40.5675,40.6571,26795.0
2024-08-01 14:15:00,40.83,40.85,40.77,40.82,31390.0,40.6471,40.667,40.5874,40.6371,31390.0
2024-08-01 14:20:00,40.83,40.87,40.82,40.82,22554.0,40.6471,40.6869,40.6371,40.6371,22554.0
2024-08-01 14:25:00,40.82,40.82,40.69,40.71,25890.0,40.6371,40.6371,40.5077,40.5276,25890.0
2024-08-01 14:30:00,40.71,40.77,40.69,40.76,14771.0,40.5276,40.5874,40.5077,40.5774,14771.0
2024-08-01 14:35:00,40.74,40.78,40.71,40.77,26202.0,40.5575,40.5973,40.5276,40.5874,26202.0
2024-08-01 14:40:00,40.76,40.84,40.76,40.8,57758.0,40.5774,40.6571,40.5774,40.6172,57758.0
2024-08-01 14:45:00,40.8,40.87,40.8,40.83,30529.0,40.6172,40.6869,40.6172,40.6471,30529.0
2024-08-01 14:50:00,40.83,40.86,40.82,40.84,37544.0,40.6471,40.677,40.6371,40.6571,37544.0
2024-08-01 14:55:00,40.84,40.94,40.84,40.91,72808.0,40.6571,40.7566,40.6571,40.7267,72808.0
2024-08-01 15:00:00,40.91,40.96,40.88,40.9,47922.0,40.7267,40.7765,40.6969,40.7168,47922.0
2024-08-01 15:05:00,40.9,40.91,40.78,40.9,94602.0,40.7168,40.7267,40.5973,40.7168,94602.0
2024-08-01 15:10:00,40.9,40.9,40.84,40.88,19771.0,40.7168,40.7168,40.6571,40.6969,19771.0
2024-08-01 15:15:00,40.88,40.88,40.8,40.85,25275.0,40.6969,40.6969,40.6172,40.667,25275.0
2024-08-01 15:20:00,40.85,40.85,40.75,40.76,25362.0,40.667,40.667,40.5675,40.5774,25362.0
2024-08-01 15:25:00,40.77,40.79,40.75,40.77,43292.0,40.5874,40.6073,40.5675,40.5874,43292.0
2024-08-01 15:30:00,40.77,40.82,40.74,40.81,55391.0,40.5874,40.6371,40.5575,40.6272,55391.0
2024-08-01 15:35:00,40.8,40.97,40.8,40.97,29399.0,40.6172,40.7865,40.6172,40.7865,29399.0
2024-08-01 15:40:00,40.97,41.02,40.95,40.99,65773.0,40.7865,40.8362,40.7666,40.8064,65773.0
2024-08-01 15:45:00,41.0,41.04,40.99,41.04,72227.0,40.8163,40.8562,40.8064,40.8562,72227.0
2024-08-01 15:50:00,41.04,41.13,41.02,41.1,156784.0,40.8562,40.9458,40.8362,40.9159,156784.0
2024-08-01 15:55:00,41.1,41.19,41.09,41.13,262516.0,40.9159,41.0055,40.9059,40.9458,262516.0
2024-08-02 09:30:00,40.0,40.05,39.26,39.28,157599.0,39.8208,39.8706,39.0841,39.104,157599.0
2024-08-02 09:35:00,39.27,39.54,39.14,39.54,55348.0,39.0941,39.3629,38.9647,39.3629,55348.0
2024-08-02 09:40:00,39.52,39.67,39.44,39.44,116830.0,39.343,39.4923,39.2633,39.2633,116830.0
2024-08-02 09:45:00,39.47,39.51,39.31,39.47,105213.0,39.2932,39.333,39.1339,39.2932,105213.0
2024-08-02 09:50:00,39.48,39.53,39.38,39.41,93011.0,39.3031,39.3529,39.2036,39.2335,93011.0
2024-08-02 09:55:00,39.39,39.5,39.28,39.48,85770.0,39.2135,39.3231,39.104,39.3031,85770.0
2024-08-02 10:00:00,39.49,39.52,39.39,39.41,101243.0,39.3131,39.343,39.2135,39.2335,101243.0
2024-08-02 10:05:00,39.4,39.4,39.26,39.3,82677.0,39.2235,39.2235,39.0841,39.124,82677.0
2024-08-02 10:10:00,39.29,39.29,39.16,39.16,93751.0,39.114,39.114,38.9846,38.9846,93751.0
2024-08-02 10:15:00,39.16,39.18,38.95,38.97,94538.0,38.9846,39.0045,38.7755,38.7954,94538.0
2024-08-02 10:20:00,38.96,39.02,38.91,38.98,81100.0,38.7855,38.8452,38.7357,38.8054,81100.0
2024-08-02 10:25:00,38.98,39.05,38.97,38.99,53729.0,38.8054,38.8751,38.7954,38.8153,53729.0
2024-08-02 10:30:00,38.98,39.03,38.83,38.87,67189.0,38.8054,38.8552,38.6561,38.6959,67189.0
2024-08-02 10:35:00,38.87,38.87,38.77,38.77,46689.0,38.6959,38.6959,38.5963,38.5963,46689.0
2024-08-02 10:40:00,38.77,38.82,38.68,38.81,56682.0,38.5963,38.6461,38.5067,38.6361,56682.0
2024-08-02 10:45:00,38.81,39.0,38.81,38.99,56219.0,38.6361,38.8253,38.6361,38.8153,56219.0
2024-08-02 10:50:00,38.99,39.01,38.91,38.95,45102.0,38.8153,38.8353,38.7357,38.7755,45102.0
2024-08-02 10:55:00,38.95,38.97,38.91,38.95,30871.0,38.7755,38.7954,38.7357,38.7755,30871.0
2024-08-02 11:00:00,38.95,38.96,38.81,38.81,55092.0,38.7755,38.7855,38.6361,38.6361,55092.0
2024-08-02 11:05:00,38.82,38.83,38.77,38.79,52488.0,38.6461,38.6561,38.5963,38.6162,52488.0
2024-08-02 11:10:00,38.79,38.95,38.78,38.94,67846.0,38.6162,38.7755,38.6063,38.7656,67846.0
2024-08-02 11:15:00,38.95,39.01,38.9,38.99,111178.0,38.7755,38.8353,38.7257,38.8153,111178.0
2024-08-02 11:20:00,38.99,39.01,38.95,38.99,50243.0,38.8153,38.8353,38.7755,38.8153,50243.0
2024-08-02 11:25:00,38.98,39.0,38.96,38.97,28750.0,38.8054,38.8253,38.7855,38.7954,28750.0
2024-08-02 11:30:00,38.98,38.99,38.9,38.98,32590.0,38.8054,38.8153,38.7257,38.8054,32590.0
2024-08-02 11:35:00,38.98,39.04,38.98,39.01,72421.0,38.8054,38.8651,38.8054,38.8353,72421.0
2024-08-02 11:40:00,39.0,39.07,38.99,39.0,70949.0,38.8253,38.895,38.8153,38.8253,70949.0
2024-08-02 11:45:00,39.01,39.1,38.99,39.1,44025.0,38.8353,38.9248,38.8153,38.9248,44025.0
2024-08-02 11:50:00,39.1,39.13,39.03,39.08,53308.0,38.9248,38.9547,38.8552,38.9049,53308.0
2024-08-02 11:55:00,39.08,39.19,39.07,39.15,32119.0,38.9049,39.0144,38.895,38.9746,32119.0
2024-08-02 12:00:00,39.15,39.18,39.12,39.16,24078.0,38.9746,39.0045,38.9448,38.9846,24078.0
2024-08-02 12:05:00,39.16,39.21,39.12,39.14,28656.0,38.9846,39.0344,38.9448,38.9647,28656.0
2024-08-02 12:10:00,39.14,39.14,39.01,39.01,35924.0,38.9647,38.9647,38.8353,38.8353,35924.0
2024-08-02 12:15:00,39.01,39.11,38.98,39.11,57610.0,38.8353,38.9348,38.8054,38.9348,57610.0
2024-08-02 12:20:00,39.11,39.14,39.09,39.13,26675.0,38.9348,38.9647,38.9149,38.9547,26675.0
2024-08-02 12:25:00,39.13,39.28,39.12,39.24,23869.0,38.9547,39.104,38.9448,39.0642,23869.0
2024-08-02 12:30:00,39.23,39.34,39.22,39.31,21258.0,39.0543,39.1638,39.0443,39.1339,21258.0
2024-08-02 12:35:00,39.31,39.38,39.3,39.38,16261.0,39.1339,39.2036,39.124,39.2036,16261.0
2024-08-02 12:40:00,39.38,39.42,39.31,39.31,34049.0,39.2036,39.2434,39.1339,39.1339,34049.0
2024-08-02 12:45:00,39.32,39.38,39.27,39.37,130884.0,39.1439,39.2036,39.0941,39.1936,130884.0
2024-08-02 12:50:00,39.37,39.41,39.27,39.27,27894.0,39.1936,39.2335,39.0941,39.0941,27894.0
2024-08-02 12:55:00,39.26,39.26,39.2,39.21,26757.0,39.0841,39.0841,39.0244,39.0344,26757.0
2024-08-02 13:00:00,39.22,39.22,39.1,39.13,21145.0,39.0443,39.0443,38.9248,38.9547,21145.0
2024-08-02 13:05:00,39.14,39.19,39.14,39.18,19995.0,38.9647,39.0144,38.9647,39.0045,19995.0
2024-08-02 13:10:00,39.18,39.23,39.15,39.23,32941.0,39.0045,39.0543,38.9746,39.0543,32941.0
2024-08-02 13:15:00,39.22,39.38,39.19,39.38,64051.0,39.0443,39.2036,39.0144,39.2036,64051.0
2024-08-02 13:20:00,39.38,39.41,39.32,39.33,23206.0,39.2036,39.2335,39.1439,39.1538,23206.0
2024-08-02 13:25:00,39.33,39.38,39.27,39.27,18514.0,39.1538,39.2036,39.0941,39.0941,18514.0
2024-08-02 13:30:00,39.26,39.26,39.15,39.19,28208.0,39.0841,39.0841,38.9746,39.0144,28208.0
2024-08-02 13:35:00,39.19,39.2,39.07,39.11,35123.0,39.0144,39.0244,38.895,38.9348,35123.0
2024-08-02 13:40:00,39.11,39.19,39.07,39.19,18240.0,38.9348,39.0144,38.895,39.0144,18240.0
2024-08-02 13:45:00,39.19,39.24,39.14,39.15,14228.0,39.0144,39.0642,38.9647,38.9746,14228.0
2024-08-02 13:50:00,39.15,39.25,39.14,39.21,19807.0,38.9746,39.0742,38.9647,39.0344,19807.0
2024-08-02 13:55:00,39.21,39.28,39.21,39.28,15535.0,39.0344,39.104,39.0344,39.104,15535.0
2024-08-02 14:00:00,39.27,39.27,39.18,39.2,17758.0,39.0941,39.0941,39.0045,39.0244,17758.0
2024-08-02 14:05:00,39.2,39.25,39.19,39.2,14365.0,39.0244,39.0742,39.0144,39.0244,14365.0
2024-08-02 14:10:00,39.21,39.25,39.19,39.2,16703.0,39.0344,39.0742,39.0144,39.0244,16703.0
2024-08-02 14:15:00,39.2,39.25,39.19,39.21,16697.0,39.0244,39.0742,39.0144,39.0344,16697.0
2024-08-02 14:20:00,39.21,39.24,39.16,39.16,27776.0,39.0344,39.0642,38.9846,38.9846,27776.0
2024-08-02 14:25:00,39.15,39.26,39.15,39.26,23094.0,38.9746,39.0841,38.9746,39.0841,23094.0
2024-08-02 14:30:00,39.27,39.31,39.24,39.26,17199.0,39.0941,39.1339,39.0642,39.0841,17199.0
2024-08-02 14:35:00,39.26,39.27,39.23,39.25,14195.0,39.0841,39.0941,39.0543,39.0742,14195.0
2024-08-02 14:40:00,39.26,39.29,39.22,39.27,21431.0,39.0841,39.114,39.0443,39.0941,21431.0
2024-08-02 14:45:00,39.26,39.3,39.23,39.25,13056.0,39.0841,39.124,39.0543,39.0742,13056.0
2024-08-02 14:50:00,39.25,39.29,39.23,39.27,15487.0,39.0742,39.114,39.0543,39.0941,15487.0
2024-08-02 14:55:00,39.27,39.32,39.26,39.26,20311.0,39.0941,39.1439,39.0841,39.0841,20311.0
2024-08-02 15:00:00,39.26,39.31,39.26,39.27,19237.0,39.0841,39.1339,39.0841,39.0941,19237.0
2024-08-02 15:05:00,39.27,39.28,39.2,39.21,37856.0,39.0941,39.104,39.0244,39.0344,37856.0
2024-08-02 15:10:00,39.21,39.21,39.13,39.16,32816.0,39.0344,39.0344,38.9547,38.9846,32816.0
2024-08-02 15:15:00,39.16,39.21,39.15,39.19,35609.0,38.9846,39.0344,38.9746,39.0144,35609.0
2024-08-02 15:20:00,39.19,39.21,39.17,39.2,20872.0,39.0144,39.0344,38.9945,39.0244,20872.0
2024-08-02 15:25:00,39.21,39.28,39.18,39.25,27957.0,39.0344,39.104,39.0045,39.0742,27957.0
2024-08-02 15:30:00,39.26,39.26,39.19,39.21,32332.0,39.0841,39.0841,39.0144,39.0344,32332.0
2024-08-02 15:35:00,39.2,39.2,39.11,39.13,42423.0,39.0244,39.0244,38.9348,38.9547,42423.0
2024-08-02 15:40:00,39.13,39.13,39.04,39.05,58589.0,38.9547,38.9547,38.8651,38.8751,58589.0
2024-08-02 15:45:00,39.04,39.12,39.02,39.07,83214.0,38.8651,38.9448,38.8452,38.895,83214.0
2024-08-02 15:50:00,39.06,39.22,39.03,39.22,101837.0,38.885,39.0443,38.8552,39.0443,101837.0
2024-08-02 15:55:00,39.22,39.37,39.12,39.33,340229.0,39.0443,39.1936,38.9448,39.1538,340229.0
2024-08-05 09:30:00,38.62,38.79,38.23,38.69,138382.0,38.447,38.6162,38.0587,38.5167,138382.0
2024-08-05 09:35:00,38.66,39.55,38.66,39.4,100772.0,38.4868,39.3728,38.4868,39.2235,100772.0
2024-08-05 09:40:00,39.37,39.41,39.04,39.38,42736.0,39.1936,39.2335,38.8651,39.2036,42736.0
2024-08-05 09:45:00,39.42,39.83,39.41,39.81,73543.0,39.2434,39.6516,39.2335,39.6317,73543.0
2024-08-05 09:50:00,39.81,40.0,39.8,40.0,78078.0,39.6317,39.8208,39.6217,39.8208,78078.0
2024-08-05 09:55:00,40.01,40.06,39.89,40.03,56927.0,39.8308,39.8805,39.7113,39.8507,56927.0
2024-08-05 10:00:00,40.03,40.39,40.03,40.28,60127.0,39.8507,40.2091,39.8507,40.0996,60127.0
2024-08-05 10:05:00,40.25,40.25,40.04,40.07,89615.0,40.0697,40.0697,39.8606,39.8905,89615.0
2024-08-05 10:10:00,40.05,40.05,39.94,40.02,36446.0,39.8706,39.8706,39.7611,39.8407,36446.0
2024-08-05 10:15:00,40.02,40.1,39.99,40.05,27193.0,39.8407,39.9204,39.8109,39.8706,27193.0
2024-08-05 10:20:00,40.03,40.04,39.81,39.96,33507.0,39.8507,39.8606,39.6317,39.781,33507.0
2024-08-05 10:25:00,39.95,40.01,39.8,39.82,29765.0,39.771,39.8308,39.6217,39.6416,29765.0
2024-08-05 10:30:00,39.83,39.89,39.77,39.88,26550.0,39.6516,39.7113,39.5918,39.7014,26550.0
2024-08-05 10:35:00,39.9,39.98,39.86,39.98,15348.0,39.7213,39.8009,39.6814,39.8009,15348.0
2024-08-05 10:40:00,39.98,40.0,39.91,39.96,29683.0,39.8009,39.8208,39.7312,39.781,29683.0
2024-08-05 10:45:00,39.97,40.05,39.88,39.88,21316.0,39.7909,39.8706,39.7014,39.7014,21316.0
2024-08-05 10:50:00,39.88,40.05,39.84,40.04,16255.0,39.7014,39.8706,39.6615,39.8606,16255.0
2024-08-05 10:55:00,40.05,40.06,39.87,39.87,14687.0,39.8706,39.8805,39.6914,39.6914,14687.0
2024-08-05 11:00:00,39.91,40.06,39.89,40.06,10756.0,39.7312,39.8805,39.7113,39.8805,10756.0
2024-08-05 11:05:00,40.09,40.16,39.91,40.12,73856.0,39.9104,39.9801,39.7312,39.9403,73856.0
2024-08-05 11:10:00,40.12,40.27,40.08,40.25,94414.0,39.9403,40.0896,39.9005,40.0697,94414.0
2024-08-05 11:15:00,40.26,40.54,40.26,40.54,61024.0,40.0797,40.3584,40.0797,40.3584,61024.0
2024-08-05 11:20:00,40.53,40.79,40.5,40.77,52203.0,40.3484,40.6073,40.3186,40.5874,52203.0
2024-08-05 11:25:00,40.77,40.78,40.61,40.66,34194.0,40.5874,40.5973,40.4281,40.4779,34194.0
2024-08-05 11:30:00,40.62,40.81,40.6,40.73,61379.0,40.438,40.6272,40.4181,40.5475,61379.0
2024-08-05 11:35:00,40.73,40.85,40.73,40.84,25104.0,40.5475,40.667,40.5475,40.6571,25104.0
2024-08-05 11:40:00,40.82,40.82,40.57,40.62,17116.0,40.6371,40.6371,40.3883,40.438,17116.0
2024-08-05 11:45:00,40.61,40.72,40.61,40.62,15405.0,40.4281,40.5376,40.4281,40.438,15405.0
2024-08-05 11:50:00,40.6,40.62,40.51,40.52,10120.0,40.4181,40.438,40.3285,40.3385,10120.0
2024-08-05 11:55:00,40.52,40.6,40.51,40.6,11258.0,40.3385,40.4181,40.3285,40.4181,11258.0
2024-08-05 12:00:00,40.59,40.66,40.53,40.59,13293.0,40.4082,40.4779,40.3484,40.4082,13293.0
2024-08-05 12:05:00,40.6,40.72,40.59,40.69,9406.0,40.4181,40.5376,40.4082,40.5077,9406.0
2024-08-05 12:10:00,40.67,40.69,40.6,40.69,27411.0,40.4878,40.5077,40.4181,40.5077,27411.0
2024-08-05 12:15:00,40.69,40.89,40.69,40.87,40552.0,40.5077,40.7068,40.5077,40.6869,40552.0
2024-08-05 12:20:00,40.89,40.93,40.85,40.9,28820.0,40.7068,40.7466,40.667,40.7168,28820.0
2024-08-05 12:25:00,40.93,41.02,40.9,40.96,31375.0,40.7466,40.8362,40.7168,40.7765,31375.0
2024-08-05 12:30:00,40.98,40.98,40.79,40.79,12957.0,40.7964,40.7964,40.6073,40.6073,12957.0
2024-08-05 12:35:00,40.73,40.74,40.57,40.58,5438.0,40.5475,40.5575,40.3883,40.3982,5438.0
2024-08-05 12:40:00,40.6,40.65,40.52,40.52,9252.0,40.4181,40.4679,40.3385,40.3385,9252.0
2024-08-05 12:45:00,40.52,40.54,40.45,40.52,9835.0,40.3385,40.3584,40.2688,40.3385,9835.0
2024-08-05 12:50:00,40.51,40.56,40.49,40.55,5438.0,40.3285,40.3783,40.3086,40.3684,5438.0
2024-08-05 12:55:00,40.53,40.53,40.35,40.47,11363.0,40.3484,40.3484,40.1692,40.2887,11363.0
2024-08-05 13:00:00,40.45,40.51,40.41,40.46,5366.0,40.2688,40.3285,40.229,40.2788,5366.0
2024-08-05 13:05:00,40.42,40.45,40.37,40.41,9088.0,40.2389,40.2688,40.1892,40.229,9088.0
2024-08-05 13:10:00,40.41,40.5,40.41,40.41,19337.0,40.229,40.3186,40.229,40.229,19337.0
2024-08-05 13:15:00,40.42,40.49,40.42,40.44,15174.0,40.2389,40.3086,40.2389,40.2588,15174.0
2024-08-05 13:20:00,40.44,40.53,40.43,40.5,6548.0,40.2588,40.3484,40.2489,40.3186,6548.0
2024-08-05 13:25:00,40.51,40.56,40.47,40.47,14186.0,40.3285,40.3783,40.2887,40.2887,14186.0
2024-08-05 13:30:00,40.46,40.63,40.46,40.61,13576.0,40.2788,40.448,40.2788,40.4281,13576.0
2024-08-05 13:35:00,40.61,40.62,40.55,40.55,6683.0,40.4281,40.438,40.3684,40.3684,6683.0
2024-08-05 13:40:00,40.56,40.66,40.56,40.6,8656.0,40.3783,40.4779,40.3783,40.4181,8656.0
2024-08-05 13:45:00,40.62,40.65,40.6,40.63,5305.0,40.438,40.4679,40.4181,40.448,5305.0
2024-08-05 13:50:00,40.64,40.66,40.59,40.59,5926.0,40.4579,40.4779,40.4082,40.4082,5926.0
2024-08-05 13:55:00,40.59,40.61,40.52,40.54,7589.0,40.4082,40.4281,40.3385,40.3584,7589.0
2024-08-05 14:00:00,40.54,40.54,40.44,40.45,10092.0,40.3584,40.3584,40.2588,40.2688,10092.0
2024-08-05 14:05:00,40.45,40.46,40.4,40.41,7958.0,40.2688,40.2788,40.219,40.229,7958.0
2024-08-05 14:10:00,40.41,40.41,40.33,40.34,11682.0,40.229,40.229,40.1493,40.1593,11682.0
2024-08-05 14:15:00,40.32,40.35,40.31,40.31,15112.0,40.1394,40.1692,40.1294,40.1294,15112.0
2024-08-05 14:20:00,40.31,40.31,40.21,40.24,10531.0,40.1294,40.1294,40.0299,40.0597,10531.0
2024-08-05 14:25:00,40.23,40.33,40.23,40.31,13830.0,40.0498,40.1493,40.0498,40.1294,13830.0
2024-08-05 14:30:00,40.3,40.32,40.2,40.22,9275.0,40.1195,40.1394,40.0199,40.0398,9275.0
2024-08-05 14:35:00,40.2,40.25,40.18,40.23,7585.0,40.0199,40.0697,40.0,40.0498,7585.0
2024-08-05 14:40:00,40.21,40.21,40.1,40.1,6946.0,40.0299,40.0299,39.9204,39.9204,6946.0
2024-08-05 14:45:00,40.1,40.18,40.09,40.15,31507.0,39.9204,40.0,39.9104,39.9701,31507.0
2024-08-05 14:50:00,40.16,40.23,40.15,40.2,10401.0,39.9801,40.0498,39.9701,40.0199,10401.0
2024-08-05 14:55:00,40.19,40.19,40.13,40.17,18898.0,40.01,40.01,39.9502,39.9901,18898.0
2024-08-05 15:00:00,40.17,40.27,40.17,40.27,12567.0,39.9901,40.0896,39.9901,40.0896,12567.0
2024-08-05 15:05:00,40.26,40.27,40.2,40.25,11915.0,40.0797,40.0896,40.0199,40.0697,11915.0
2024-08-05 15:10:00,40.25,40.31,40.24,40.26,12568.0,40.0697,40.1294,40.0597,40.0797,12568.0
2024-08-05 15:15:00,40.26,40.29,40.23,40.29,13417.0,40.0797,40.1095,40.0498,40.1095,13417.0
2024-08-05 15:20:00,40.28,40.35,40.28,40.31,13378.0,40.0996,40.1692,40.0996,40.1294,13378.0
2024-08-05 15:25:00,40.3,40.35,40.24,40.34,27488.0,40.1195,40.1692,40.0597,40.1593,27488.0
2024-08-05 15:30:00,40.34,40.37,40.27,40.31,24459.0,40.1593,40.1892,40.0896,40.1294,24459.0
2024-08-05 15:35:00,40.3,40.3,40.23,40.24,24256.0,40.1195,40.1195,40.0498,40.0597,24256.0
2024-08-05 15:40:00,40.24,40.27,40.21,40.27,37392.0,40.0597,40.0896,40.0299,40.0896,37392.0
2024-08-05 15:45:00,40.26,40.27,40.22,40.27,34583.0,40.0797,40.0896,40.0398,40.0896,34583.0
2024-08-05 15:50:00,40.26,40.3,40.23,40.26,69454.0,40.0797,40.1195,40.0498,40.0797,69454.0
2024-08-05 15:55:00,40.26,40.32,40.26,40.29,159868.0,40.0797,40.1394,40.0797,40.1095,159868.0
2024-08-06 09:30:00,40.96,41.87,40.86,41.7,113479.0,40.7765,41.6824,40.677,41.5132,113479.0
2024-08-06 09:35:00,41.68,41.69,41.42,41.6,56124.0,41.4933,41.5032,41.2345,41.4136,56124.0
2024-08-06 09:40:00,41.61,41.88,41.55,41.87,111594.0,41.4236,41.6924,41.3639,41.6824,111594.0
2024-08-06 09:45:00,41.83,41.85,41.57,41.62,49195.0,41.6426,41.6625,41.3838,41.4336,49195.0
2024-08-06 09:50:00,41.62,41.82,41.61,41.78,35835.0,41.4336,41.6327,41.4236,41.5928,35835.0
2024-08-06 09:55:00,41.78,41.9,41.77,41.82,29634.0,41.5928,41.7123,41.5829,41.6327,29634.0
2024-08-06 10:00:00,41.81,42.1,41.75,42.1,90507.0,41.6227,41.9114,41.563,41.9114,90507.0
2024-08-06 10:05:00,42.11,42.19,42.04,42.15,84072.0,41.9214,42.001,41.8517,41.9612,84072.0
2024-08-06 10:10:00,42.15,42.18,42.01,42.1,63391.0,41.9612,41.991,41.8218,41.9114,63391.0
2024-08-06 10:15:00,42.11,42.2,42.07,42.2,28653.0,41.9214,42.011,41.8815,42.011,28653.0
2024-08-06 10:20:00,42.2,42.34,42.15,42.33,59769.0,42.011,42.1503,41.9612,42.1404,59769.0
2024-08-06 10:25:00,42.34,42.46,42.31,42.39,68876.0,42.1503,42.2698,42.1205,42.2001,68876.0
2024-08-06 10:30:00,42.39,42.41,42.31,42.32,50025.0,42.2001,42.22,42.1205,42.1304,50025.0
2024-08-06 10:35:00,42.33,42.44,42.32,42.43,33341.0,42.1404,42.2499,42.1304,42.2399,33341.0
2024-08-06 10:40:00,42.44,42.57,42.44,42.57,35412.0,42.2499,42.3793,42.2499,42.3793,35412.0
2024-08-06 10:45:00,42.56,42.69,42.55,42.67,44211.0,42.3693,42.4988,42.3594,42.4789,44211.0
2024-08-06 10:50:00,42.67,42.68,42.61,42.63,61296.0,42.4789,42.4888,42.4191,42.439,61296.0
2024-08-06 10:55:00,42.62,42.67,42.59,42.59,54335.0,42.4291,42.4789,42.3992,42.3992,54335.0
2024-08-06 11:00:00,42.6,42.87,42.56,42.86,114925.0,42.4092,42.678,42.3693,42.668,114925.0
2024-08-06 11:05:00,42.85,42.93,42.84,42.88,44875.0,42.658,42.7377,42.6481,42.6879,44875.0
2024-08-06 11:10:00,42.89,42.95,42.8,42.84,96217.0,42.6979,42.7576,42.6083,42.6481,96217.0
2024-08-06 11:15:00,42.84,42.86,42.72,42.78,121989.0,42.6481,42.668,42.5286,42.5884,121989.0
2024-08-06 11:20:00,42.78,42.83,42.73,42.73,37331.0,42.5884,42.6381,42.5386,42.5386,37331.0
2024-08-06 11:25:00,42.73,42.75,42.5,42.51,33249.0,42.5386,42.5585,42.3096,42.3196,33249.0
2024-08-06 11:30:00,42.52,42.53,42.35,42.4,26030.0,42.3295,42.3395,42.1603,42.2101,26030.0
2024-08-06 11:35:00,42.4,42.49,42.31,42.45,22446.0,42.2101,42.2997,42.1205,42.2598,22446.0
2024-08-06 11:40:00,42.46,42.53,42.33,42.33,19383.0,42.2698,42.3395,42.1404,42.1404,19383.0
2024-08-06 11:45:00,42.33,42.45,42.33,42.45,13326.0,42.1404,42.2598,42.1404,42.2598,13326.0
2024-08-06 11:50:00,42.46,42.47,42.39,42.41,13914.0,42.2698,42.2798,42.2001,42.22,13914.0
2024-08-06 11:55:00,42.43,42.44,42.38,42.44,14079.0,42.2399,42.2499,42.1902,42.2499,14079.0
2024-08-06 12:00:00,42.45,42.52,42.44,42.48,16064.0,42.2598,42.3295,42.2499,42.2897,16064.0
2024-08-06 12:05:00,42.47,42.53,42.47,42.51,16157.0,42.2798,42.3395,42.2798,42.3196,16157.0
2024-08-06 12:10:00,42.51,42.59,42.51,42.58,26861.0,42.3196,42.3992,42.3196,42.3893,26861.0
2024-08-06 12:15:00,42.58,42.6,42.56,42.58,14735.0,42.3893,42.4092,42.3693,42.3893,14735.0
2024-08-06 12:20:00,42.57,42.57,42.49,42.51,19263.0,42.3793,42.3793,42.2997,42.3196,19263.0
2024-08-06 12:25:00,42.51,42.51,42.43,42.44,40812.0,42.3196,42.3196,42.2399,42.2499,40812.0
2024-08-06 12:30:00,42.44,42.54,42.41,42.53,21022.0,42.2499,42.3494,42.22,42.3395,21022.0
2024-08-06 12:35:00,42.53,42.53,42.43,42.46,17649.0,42.3395,42.3395,42.2399,42.2698,17649.0
2024-08-06 12:40:00,42.46,42.53,42.44,42.5,17252.0,42.2698,42.3395,42.2499,42.3096,17252.0
2024-08-06 12:45:00,42.5,42.53,42.48,42.5,18450.0,42.3096,42.3395,42.2897,42.3096,18450.0
2024-08-06 12:50:00,42.51,42.58,42.51,42.56,15904.0,42.3196,42.3893,42.3196,42.3693,15904.0
2024-08-06 12:55:00,42.56,42.57,42.48,42.54,8999.0,42.3693,42.3793,42.2897,42.3494,8999.0
2024-08-06 13:00:00,42.53,42.62,42.51,42.6,19851.0,42.3395,42.4291,42.3196,42.4092,19851.0
2024-08-06 13:05:00,42.6,42.62,42.59,42.61,19192.0,42.4092,42.4291,42.3992,42.4191,19192.0
2024-08-06 13:10:00,42.6,42.6,42.53,42.53,11521.0,42.4092,42.4092,42.3395,42.3395,11521.0
2024-08-06 13:15:00,42.53,42.53,42.46,42.49,25078.0,42.3395,42.3395,42.2698,42.2997,25078.0
2024-08-06 13:20:00,42.5,42.54,42.47,42.53,12666.0,42.3096,42.3494,42.2798,42.3395,12666.0
2024-08-06 13:25:00,42.54,42.58,42.51,42.53,15327.0,42.3494,42.3893,42.3196,42.3395,15327.0
2024-08-06 13:30:00,42.53,42.63,42.52,42.59,11780.0,42.3395,42.439,42.3295,42.3992,11780.0
2024-08-06 13:35:00,42.6,42.62,42.57,42.61,10345.0,42.4092,42.4291,42.3793,42.4191,10345.0
2024-08-06 13:40:00,42.61,42.62,42.57,42.59,14739.0,42.4191,42.4291,42.3793,42.3992,14739.0
2024-08-06 13:45:00,42.59,42.61,42.57,42.61,15203.0,42.3992,42.4191,42.3793,42.4191,15203.0
2024-08-06 13:50:00,42.61,42.69,42.61,42.68,19063.0,42.4191,42.4988,42.4191,42.4888,19063.0
2024-08-06 13:55:00,42.68,42.7,42.62,42.65,30928.0,42.4888,42.5087,42.4291,42.4589,30928.0
2024-08-06 14:00:00,42.65,42.66,42.56,42.57,30965.0,42.4589,42.4689,42.3693,42.3793,30965.0
2024-08-06 14:05:00,42.57,42.57,42.47,42.53,31228.0,42.3793,42.3793,42.2798,42.3395,31228.0
2024-08-06 14:10:00,42.53,42.57,42.38,42.4,32628.0,42.3395,42.3793,42.1902,42.2101,32628.0
2024-08-06 14:15:00,42.41,42.53,42.41,42.52,11268.0,42.22,42.3395,42.22,42.3295,11268.0
2024-08-06 14:20:00,42.52,42.59,42.52,42.55,14598.0,42.3295,42.3992,42.3295,42.3594,14598.0
2024-08-06 14:25:00,42.55,42.56,42.5,42.55,14161.0,42.3594,42.3693,42.3096,42.3594,14161.0
2024-08-06 14:30:00,42.56,42.56,42.52,42.53,18659.0,42.3693,42.3693,42.3295,42.3395,18659.0
2024-08-06 14:35:00,42.53,42.53,42.48,42.49,24801.0,42.3395,42.3395,42.2897,42.2997,24801.0
2024-08-06 14:40:00,42.48,42.53,42.47,42.53,17006.0,42.2897,42.3395,42.2798,42.3395,17006.0
2024-08-06 14:45:00,42.52,42.59,42.51,42.57,18159.0,42.3295,42.3992,42.3196,42.3793,18159.0
2024-08-06 14:50:00,42.57,42.59,42.48,42.5,20601.0,42.3793,42.3992,42.2897,42.3096,20601.0
2024-08-06 14:55:00,42.49,42.49,42.37,42.37,17761.0,42.2997,42.2997,42.1802,42.1802,17761.0
2024-08-06 15:00:00,42.36,42.4,42.25,42.25,21922.0,42.1702,42.2101,42.0607,42.0607,21922.0
2024-08-06 15:05:00,42.26,42.29,42.24,42.29,16722.0,42.0707,42.1006,42.0508,42.1006,16722.0
2024-08-06 15:10:00,42.28,42.41,42.28,42.4,15759.0,42.0906,42.22,42.0906,42.2101,15759.0
2024-08-06 15:15:00,42.4,42.4,42.3,42.37,16875.0,42.2101,42.2101,42.1105,42.1802,16875.0
2024-08-06 15:20:00,42.37,42.44,42.36,42.43,23363.0,42.1802,42.2499,42.1702,42.2399,23363.0
2024-08-06 15:25:00,42.43,42.51,42.43,42.46,20031.0,42.2399,42.3196,42.2399,42.2698,20031.0
2024-08-06 15:30:00,42.47,42.48,42.39,42.43,26060.0,42.2798,42.2897,42.2001,42.2399,26060.0
2024-08-06 15:35:00,42.45,42.45,42.4,42.41,29428.0,42.2598,42.2598,42.2101,42.22,29428.0
2024-08-06 15:40:00,42.41,42.42,42.34,42.35,30270.0,42.22,42.23,42.1503,42.1603,30270.0
2024-08-06 15:45:00,42.34,42.37,42.3,42.32,60424.0,42.1503,42.1802,42.1105,42.1304,60424.0
2024-08-06 15:50:00,42.31,42.32,42.18,42.19,125617.0,42.1205,42.1304,41.991,42.001,125617.0
2024-08-06 15:55:00,42.18,42.28,42.15,42.22,241505.0,41.991,42.0906,41.9612,42.0309,241505.0
2024-08-07 09:30:00,42.8,43.0,42.21,42.38,81263.0,42.6083,42.8074,42.0209,42.1902,81263.0
2024-08-07 09:35:00,42.35,42.35,41.88,41.96,61442.0,42.1603,42.1603,41.6924,41.772,61442.0
2024-08-07 09:40:00,41.95,41.95,41.61,41.69,50043.0,41.7621,41.7621,41.4236,41.5032,50043.0
2024-08-07 09:45:00,41.7,41.83,41.57,41.73,37403.0,41.5132,41.6426,41.3838,41.5431,37403.0
2024-08-07 09:50:00,41.71,41.93,41.7,41.79,23374.0,41.5232,41.7422,41.5132,41.6028,23374.0
2024-08-07 09:55:00,41.79,41.91,41.72,41.82,16834.0,41.6028,41.7223,41.5331,41.6327,16834.0
2024-08-07 10:00:00,41.83,41.9,41.72,41.88,23182.0,41.6426,41.7123,41.5331,41.6924,23182.0
2024-08-07 10:05:00,41.87,42.0,41.61,41.63,42330.0,41.6824,41.8119,41.4236,41.4435,42330.0
2024-08-07 10:10:00,41.62,41.72,41.44,41.44,23858.0,41.4336,41.5331,41.2544,41.2544,23858.0
2024-08-07 10:15:00,41.43,41.46,41.31,41.33,26729.0,41.2444,41.2743,41.1249,41.1449,26729.0
2024-08-07 10:20:00,41.33,41.52,41.33,41.37,27272.0,41.1449,41.334,41.1449,41.1847,27272.0
2024-08-07 10:25:00,41.38,41.38,41.19,41.19,27045.0,41.1946,41.1946,41.0055,41.0055,27045.0
2024-08-07 10:30:00,41.18,41.34,41.11,41.31,44923.0,40.9955,41.1548,40.9258,41.1249,44923.0
2024-08-07 10:35:00,41.31,41.37,41.2,41.37,15522.0,41.1249,41.1847,41.0154,41.1847,15522.0
2024-08-07 10:40:00,41.37,41.53,41.35,41.53,38128.0,41.1847,41.344,41.1648,41.344,38128.0
2024-08-07 10:45:00,41.54,41.6,41.36,41.43,17859.0,41.3539,41.4136,41.1747,41.2444,17859.0
2024-08-07 10:50:00,41.43,41.47,41.32,41.35,17331.0,41.2444,41.2842,41.1349,41.1648,17331.0
2024-08-07 10:55:00,41.35,41.42,41.35,41.4,19778.0,41.1648,41.2345,41.1648,41.2145,19778.0
2024-08-07 11:00:00,41.4,41.46,41.34,41.45,15273.0,41.2145,41.2743,41.1548,41.2643,15273.0
2024-08-07 11:05:00,41.45,41.45,41.35,41.45,15868.0,41.2643,41.2643,41.1648,41.2643,15868.0
2024-08-07 11:10:00,41.45,41.45,41.39,41.42,10338.0,41.2643,41.2643,41.2046,41.2345,10338.0
2024-08-07 11:15:00,41.42,41.52,41.38,41.51,41242.0,41.2345,41.334,41.1946,41.3241,41242.0
2024-08-07 11:20:00,41.5,41.6,41.5,41.56,17111.0,41.3141,41.4136,41.3141,41.3738,17111.0
2024-08-07 11:25:00,41.55,41.55,41.47,41.47,17328.0,41.3639,41.3639,41.2842,41.2842,17328.0
2024-08-07 11:30:00,41.48,41.48,41.32,41.33,15105.0,41.2942,41.2942,41.1349,41.1449,15105.0
2024-08-07 11:35:00,41.33,41.34,41.27,41.3,11466.0,41.1449,41.1548,41.0851,41.115,11466.0
2024-08-07 11:40:00,41.3,41.34,41.22,41.22,21517.0,41.115,41.1548,41.0354,41.0354,21517.0
2024-08-07 11:45:00,41.21,41.21,41.14,41.15,30754.0,41.0254,41.0254,40.9557,40.9657,30754.0
2024-08-07 11:50:00,41.16,41.17,41.1,41.1,33308.0,40.9756,40.9856,40.9159,40.9159,33308.0
2024-08-07 11:55:00,41.1,41.15,41.06,41.14,21496.0,40.9159,40.9657,40.8761,40.9557,21496.0
2024-08-07 12:00:00,41.13,41.14,41.01,41.04,16306.0,40.9458,40.9557,40.8263,40.8562,16306.0
2024-08-07 12:05:00,41.04,41.07,41.02,41.03,16725.0,40.8562,40.886,40.8362,40.8462,16725.0
2024-08-07 12:10:00,41.02,41.08,41.01,41.05,19578.0,40.8362,40.896,40.8263,40.8661,19578.0
2024-08-07 12:15:00,41.05,41.06,40.95,41.01,22409.0,40.8661,40.8761,40.7666,40.8263,22409.0
2024-08-07 12:20:00,41.01,41.14,41.0,41.08,22067.0,40.8263,40.9557,40.8163,40.896,22067.0
2024-08-07 12:25:00,41.08,41.17,41.05,41.11,16788.0,40.896,40.9856,40.8661,40.9258,16788.0
2024-08-07 12:30:00,41.11,41.11,41.0,41.09,19752.0,40.9258,40.9258,40.8163,40.9059,19752.0
2024-08-07 12:35:00,41.09,41.12,41.06,41.12,13492.0,40.9059,40.9358,40.8761,40.9358,13492.0
2024-08-07 12:40:00,41.13,41.14,41.03,41.04,6731.0,40.9458,40.9557,40.8462,40.8562,6731.0
2024-08-07 12:45:00,41.04,41.1,41.01,41.02,10984.0,40.8562,40.9159,40.8263,40.8362,10984.0
2024-08-07 12:50:00,41.02,41.05,40.99,41.01,16797.0,40.8362,40.8661,40.8064,40.8263,16797.0
2024-08-07 12:55:00,41.0,41.08,40.99,41.08,19026.0,40.8163,40.896,40.8064,40.896,19026.0
2024-08-07 13:00:00,41.06,41.08,41.02,41.05,12306.0,40.8761,40.896,40.8362,40.8661,12306.0
2024-08-07 13:05:00,41.05,41.06,40.97,40.98,16493.0,40.8661,40.8761,40.7865,40.7964,16493.0
2024-08-07 13:10:00,40.97,40.99,40.92,40.99,13509.0,40.7865,40.8064,40.7367,40.8064,13509.0
2024-08-07 13:15:00,41.0,41.0,40.93,40.97,8767.0,40.8163,40.8163,40.7466,40.7865,8767.0
2024-08-07 13:20:00,40.97,41.02,40.95,41.01,14504.0,40.7865,40.8362,40.7666,40.8263,14504.0
2024-08-07 13:25:00,41.01,41.1,41.01,41.04,22137.0,40.8263,40.9159,40.8263,40.8562,22137.0
2024-08-07 13:30:00,41.04,41.05,40.97,41.01,15323.0,40.8562,40.8661,40.7865,40.8263,15323.0
2024-08-07 13:35:00,41.02,41.06,41.01,41.02,14769.0,40.8362,40.8761,40.8263,40.8362,14769.0
2024-08-07 13:40:00,41.0,41.06,40.97,41.0,11389.0,40.8163,40.8761,40.7865,40.8163,11389.0
2024-08-07 13:45:00,41.0,41.0,40.92,40.97,14518.0,40.8163,40.8163,40.7367,40.7865,14518.0
2024-08-07 13:50:00,40.97,40.97,40.89,40.96,15887.0,40.7865,40.7865,40.7068,40.7765,15887.0
2024-08-07 13:55:00,40.96,40.97,40.86,40.88,10332.0,40.7765,40.7865,40.677,40.6969,10332.0
2024-08-07 14:00:00,40.88,40.89,40.83,40.84,12845.0,40.6969,40.7068,40.6471,40.6571,12845.0
2024-08-07 14:05:00,40.85,40.86,40.8,40.85,14656.0,40.667,40.677,40.6172,40.667,14656.0
2024-08-07 14:10:00,40.84,40.84,40.72,40.77,12071.0,40.6571,40.6571,40.5376,40.5874,12071.0
2024-08-07 14:15:00,40.76,40.86,40.76,40.84,19722.0,40.5774,40.677,40.5774,40.6571,19722.0
2024-08-07 14:20:00,40.85,40.87,40.83,40.86,10331.0,40.667,40.6869,40.6471,40.677,10331.0
2024-08-07 14:25:00,40.87,40.95,40.87,40.93,11265.0,40.6869,40.7666,40.6869,40.7466,11265.0
2024-08-07 14:30:00,40.92,40.92,40.84,40.85,12613.0,40.7367,40.7367,40.6571,40.667,12613.0
2024-08-07 14:35:00,40.86,40.9,40.85,40.86,11488.0,40.677,40.7168,40.667,40.677,11488.0
2024-08-07 14:40:00,40.86,40.91,40.86,40.87,20918.0,40.677,40.7267,40.677,40.6869,20918.0
2024-08-07 14:45:00,40.87,40.88,40.81,40.86,23643.0,40.6869,40.6969,40.6272,40.677,23643.0
2024-08-07 14:50:00,40.85,40.86,40.82,40.83,11167.0,40.667,40.677,40.6371,40.6471,11167.0
2024-08-07 14:55:00,40.84,40.87,40.82,40.83,14157.0,40.6571,40.6869,40.6371,40.6471,14157.0
2024-08-07 15:00:00,40.84,40.93,40.81,40.91,20469.0,40.6571,40.7466,40.6272,40.7267,20469.0
2024-08-07 15:05:00,40.9,41.0,40.89,40.96,49917.0,40.7168,40.8163,40.7068,40.7765,49917.0
2024-08-07 15:10:00,40.95,40.99,40.89,40.89,12917.0,40.7666,40.8064,40.7068,40.7068,12917.0
2024-08-07 15:15:00,40.89,40.98,40.88,40.97,19991.0,40.7068,40.7964,40.6969,40.7865,19991.0
2024-08-07 15:20:00,40.97,41.0,40.92,40.93,20098.0,40.7865,40.8163,40.7367,40.7466,20098.0
2024-08-07 15:25:00,40.93,40.94,40.89,40.93,21950.0,40.7466,40.7566,40.7068,40.7466,21950.0
2024-08-07 15:30:00,40.93,40.97,40.89,40.91,28871.0,40.7466,40.7865,40.7068,40.7267,28871.0
2024-08-07 15:35:00,40.91,40.94,40.86,40.9,29056.0,40.7267,40.7566,40.677,40.7168,29056.0
2024-08-07 15:40:00,40.9,40.92,40.83,40.88,30849.0,40.7168,40.7367,40.6471,40.6969,30849.0
2024-08-07 15:45:00,40.88,40.97,40.84,40.96,48142.0,40.6969,40.7865,40.6571,40.7765,48142.0
2024-08-07 15:50:00,40.94,41.03,40.87,40.98,76632.0,40.7566,40.8462,40.6869,40.7964,76632.0
2024-08-07 15:55:00,40.99,41.05,40.94,40.97,205701.0,40.8064,40.8661,40.7566,40.7865,205701.0
2024-08-08 09:30:00,41.29,41.35,40.97,41.07,42999.0,41.105,41.1648,40.7865,40.886,42999.0
2024-08-08 09:35:00,41.05,41.27,41.05,41.2,10202.0,40.8661,41.0851,40.8661,41.0154,10202.0
2024-08-08 09:40:00,41.19,41.27,41.15,41.15,36161.0,41.0055,41.0851,40.9657,40.9657,36161.0
2024-08-08 09:45:00,41.16,41.3,41.16,41.3,12277.0,40.9756,41.115,40.9756,41.115,12277.0
2024-08-08 09:50:00,41.32,41.65,41.32,41.52,17567.0,41.1349,41.4634,41.1349,41.334,17567.0
2024-08-08 09:55:00,41.55,41.62,41.48,41.56,11398.0,41.3639,41.4336,41.2942,41.3738,11398.0
2024-08-08 10:00:00,41.59,41.84,41.59,41.82,14911.0,41.4037,41.6526,41.4037,41.6327,14911.0
2024-08-08 10:05:00,41.79,41.81,41.71,41.73,12446.0,41.6028,41.6227,41.5232,41.5431,12446.0
2024-08-08 10:10:00,41.73,42.05,41.7,42.02,22839.0,41.5431,41.8616,41.5132,41.8318,22839.0
2024-08-08 10:15:00,42.02,42.16,42.0,42.03,20369.0,41.8318,41.9711,41.8119,41.8417,20369.0
2024-08-08 10:20:00,41.99,42.02,41.92,42.0,11262.0,41.8019,41.8318,41.7322,41.8119,11262.0
2024-08-08 10:25:00,42.01,42.06,42.0,42.05,6210.0,41.8218,41.8716,41.8119,41.8616,6210.0
2024-08-08 10:30:00,42.05,42.06,41.99,42.01,16085.0,41.8616,41.8716,41.8019,41.8218,16085.0
2024-08-08 10:35:00,42.0,42.06,41.96,42.01,12992.0,41.8119,41.8716,41.772,41.8218,12992.0
2024-08-08 10:40:00,41.99,42.07,41.97,42.03,6771.0,41.8019,41.8815,41.782,41.8417,6771.0
2024-08-08 10:45:00,42.01,42.1,41.96,42.1,7777.0,41.8218,41.9114,41.772,41.9114,7777.0
2024-08-08 10:50:00,42.09,42.13,42.02,42.12,12126.0,41.9015,41.9413,41.8318,41.9313,12126.0
2024-08-08 10:55:00,42.12,42.17,42.07,42.16,17872.0,41.9313,41.9811,41.8815,41.9711,17872.0
2024-08-08 11:00:00,42.16,42.21,42.1,42.21,30160.0,41.9711,42.0209,41.9114,42.0209,30160.0
2024-08-08 11:05:00,42.2,42.24,42.13,42.22,54726.0,42.011,42.0508,41.9413,42.0309,54726.0
2024-08-08 11:10:00,42.21,42.21,42.11,42.18,30764.0,42.0209,42.0209,41.9214,41.991,30764.0
2024-08-08 11:15:00,42.17,42.21,42.11,42.19,25478.0,41.9811,42.0209,41.9214,42.001,25478.0
2024-08-08 11:20:00,42.18,42.3,42.17,42.29,23384.0,41.991,42.1105,41.9811,42.1006,23384.0
2024-08-08 11:25:00,42.29,42.38,42.11,42.14,37032.0,42.1006,42.1902,41.9214,41.9512,37032.0
2024-08-08 11:30:00,42.18,42.32,42.18,42.22,8801.0,41.991,42.1304,41.991,42.0309,8801.0
2024-08-08 11:35:00,42.2,42.25,42.15,42.24,16178.0,42.011,42.0607,41.9612,42.0508,16178.0
2024-08-08 11:40:00,42.23,42.23,42.15,42.21,21314.0,42.0408,42.0408,41.9612,42.0209,21314.0
2024-08-08 11:45:00,42.2,42.2,42.13,42.17,8849.0,42.011,42.011,41.9413,41.9811,8849.0
2024-08-08 11:50:00,42.17,42.2,42.15,42.19,14534.0,41.9811,42.011,41.9612,42.001,14534.0
2024-08-08 11:55:00,42.17,42.22,42.13,42.22,31537.0,41.9811,42.0309,41.9413,42.0309,31537.0
2024-08-08 12:00:00,42.21,42.23,42.19,42.22,13394.0,42.0209,42.0408,42.001,42.0309,13394.0
2024-08-08 12:05:00,42.23,42.34,42.23,42.31,15923.0,42.0408,42.1503,42.0408,42.1205,15923.0
2024-08-08 12:10:00,42.3,42.37,42.25,42.33,34066.0,42.1105,42.1802,42.0607,42.1404,34066.0
2024-08-08 12:15:00,42.34,42.36,42.28,42.35,42501.0,42.1503,42.1702,42.0906,42.1603,42501.0
2024-08-08 12:20:00,42.36,42.37,42.25,42.3,20793.0,42.1702,42.1802,42.0607,42.1105,20793.0
2024-08-08 12:25:00,42.29,42.29,42.23,42.23,2800.0,42.1006,42.1006,42.0408,42.0408,2800.0
2024-08-08 12:30:00,42.23,42.23,42.16,42.2,10146.0,42.0408,42.0408,41.9711,42.011,10146.0
2024-08-08 12:35:00,42.2,42.2,42.13,42.16,7311.0,42.011,42.011,41.9413,41.9711,7311.0
2024-08-08 12:40:00,42.15,42.18,42.08,42.17,7301.0,41.9612,41.991,41.8915,41.9811,7301.0
2024-08-08 12:45:00,42.17,42.22,42.17,42.22,22716.0,41.9811,42.0309,41.9811,42.0309,22716.0
2024-08-08 12:50:00,42.21,42.22,42.2,42.22,11665.0,42.0209,42.0309,42.011,42.0309,11665.0
2024-08-08 12:55:00,42.22,42.23,42.04,42.07,17880.0,42.0309,42.0408,41.8517,41.8815,17880.0
2024-08-08 13:00:00,42.06,42.08,41.98,42.03,30281.0,41.8716,41.8915,41.7919,41.8417,30281.0
2024-08-08 13:05:00,42.04,42.08,42.0,42.08,10492.0,41.8517,41.8915,41.8119,41.8915,10492.0
2024-08-08 13:10:00,42.09,42.11,42.05,42.09,12193.0,41.9015,41.9214,41.8616,41.9015,12193.0
2024-08-08 13:15:00,42.09,42.12,42.07,42.1,23437.0,41.9015,41.9313,41.8815,41.9114,23437.0
2024-08-08 13:20:00,42.1,42.11,42.01,42.02,5880.0,41.9114,41.9214,41.8218,41.8318,5880.0
2024-08-08 13:25:00,42.03,42.1,42.03,42.1,11891.0,41.8417,41.9114,41.8417,41.9114,11891.0
2024-08-08 13:30:00,42.09,42.22,42.07,42.22,51388.0,41.9015,42.0309,41.8815,42.0309,51388.0
2024-08-08 13:35:00,42.23,42.28,42.18,42.22,8312.0,42.0408,42.0906,41.991,42.0309,8312.0
2024-08-08 13:40:00,42.23,42.29,42.21,42.22,6157.0,42.0408,42.1006,42.0209,42.0309,6157.0
2024-08-08 13:45:00,42.23,42.29,42.23,42.24,5367.0,42.0408,42.1006,42.0408,42.0508,5367.0
2024-08-08 13:50:00,42.25,42.27,42.24,42.24,4574.0,42.0607,42.0806,42.0508,42.0508,4574.0
2024-08-08 13:55:00,42.24,42.24,42.18,42.19,4362.0,42.0508,42.0508,41.991,42.001,4362.0
2024-08-08 14:00:00,42.19,42.2,42.14,42.2,5526.0,42.001,42.011,41.9512,42.011,5526.0
2024-08-08 14:05:00,42.19,42.28,42.17,42.27,11547.0,42.001,42.0906,41.9811,42.0806,11547.0
2024-08-08 14:10:00,42.29,42.29,42.24,42.25,3780.0,42.1006,42.1006,42.0508,42.0607,3780.0
2024-08-08 14:15:00,42.27,42.29,42.24,42.29,8413.0,42.0806,42.1006,42.0508,42.1006,8413.0
2024-08-08 14:20:00,42.29,42.3,42.26,42.3,12057.0,42.1006,42.1105,42.0707,42.1105,12057.0
2024-08-08 14:25:00,42.3,42.32,42.26,42.3,34357.0,42.1105,42.1304,42.0707,42.1105,34357.0
2024-08-08 14:30:00,42.29,42.32,42.28,42.28,6046.0,42.1006,42.1304,42.0906,42.0906,6046.0
2024-08-08 14:35:00,42.29,42.32,42.27,42.27,11175.0,42.1006,42.1304,42.0806,42.0806,11175.0
2024-08-08 14:40:00,42.27,42.27,42.16,42.2,10760.0,42.0806,42.0806,41.9711,42.011,10760.0
2024-08-08 14:45:00,42.19,42.22,42.17,42.17,7451.0,42.001,42.0309,41.9811,41.9811,7451.0
2024-08-08 14:50:00,42.17,42.24,42.17,42.23,5957.0,41.9811,42.0508,41.9811,42.0408,5957.0
2024-08-08 14:55:00,42.23,42.26,42.22,42.22,6609.0,42.0408,42.0707,42.0309,42.0309,6609.0
2024-08-08 15:00:00,42.24,42.24,42.18,42.19,15484.0,42.0508,42.0508,41.991,42.001,15484.0
2024-08-08 15:05:00,42.18,42.26,42.17,42.25,16018.0,41.991,42.0707,41.9811,42.0607,16018.0
2024-08-08 15:10:00,42.25,42.29,42.24,42.27,6307.0,42.0607,42.1006,42.0508,42.0806,6307.0
2024-08-08 15:15:00,42.26,42.32,42.24,42.29,9597.0,42.0707,42.1304,42.0508,42.1006,9597.0
2024-08-08 15:20:00,42.3,42.37,42.28,42.28,22873.0,42.1105,42.1802,42.0906,42.0906,22873.0
2024-08-08 15:25:00,42.26,42.27,42.22,42.24,13181.0,42.0707,42.0806,42.0309,42.0508,13181.0
2024-08-08 15:30:00,42.25,42.26,42.15,42.18,11859.0,42.0607,42.0707,41.9612,41.991,11859.0
2024-08-08 15:35:00,42.17,42.26,42.11,42.24,46530.0,41.9811,42.0707,41.9214,42.0508,46530.0
2024-08-08 15:40:00,42.25,42.26,42.14,42.17,45237.0,42.0607,42.0707,41.9512,41.9811,45237.0
2024-08-08 15:45:00,42.17,42.3,42.16,42.22,52300.0,41.9811,42.1105,41.9711,42.0309,52300.0
2024-08-08 15:50:00,42.21,42.37,42.18,42.27,100807.0,42.0209,42.1802,41.991,42.0806,100807.0
2024-08-08 15:55:00,42.29,42.36,42.22,42.27,222158.0,42.1006,42.1702,42.0309,42.0806,222158.0
2024-08-09 09:30:00,42.01,42.25,41.55,41.64,45452.0,41.8218,42.0607,41.3639,41.4535,45452.0
2024-08-09 09:35:00,41.64,41.72,41.42,41.64,35855.0,41.4535,41.5331,41.2345,41.4535,35855.0
2024-08-09 09:40:00,41.65,41.77,41.41,41.42,20261.0,41.4634,41.5829,41.2245,41.2345,20261.0
2024-08-09 09:45:00,41.42,41.52,41.36,41.44,19915.0,41.2345,41.334,41.1747,41.2544,19915.0
2024-08-09 09:50:00,41.44,41.5,41.29,41.41,21111.0,41.2544,41.3141,41.105,41.2245,21111.0
2024-08-09 09:55:00,41.41,41.44,41.31,41.31,19794.0,41.2245,41.2544,41.1249,41.1249,19794.0
2024-08-09 10:00:00,41.31,41.59,41.29,41.59,21211.0,41.1249,41.4037,41.105,41.4037,21211.0
2024-08-09 10:05:00,41.59,41.6,41.42,41.44,22596.0,41.4037,41.4136,41.2345,41.2544,22596.0
2024-08-09 10:10:00,41.44,41.52,41.44,41.46,15613.0,41.2544,41.334,41.2544,41.2743,15613.0
2024-08-09 10:15:00,41.45,41.46,41.38,41.4,30809.0,41.2643,41.2743,41.1946,41.2145,30809.0
2024-08-09 10:20:00,41.4,41.45,41.36,41.37,21828.0,41.2145,41.2643,41.1747,41.1847,21828.0
2024-08-09 10:25:00,41.37,41.54,41.34,41.5,16731.0,41.1847,41.3539,41.1548,41.3141,16731.0
2024-08-09 10:30:00,41.49,41.5,41.42,41.5,11767.0,41.3041,41.3141,41.2345,41.3141,11767.0
2024-08-09 10:35:00,41.5,41.54,41.46,41.47,14933.0,41.3141,41.3539,41.2743,41.2842,14933.0
2024-08-09 10:40:00,41.47,41.5,41.42,41.5,12110.0,41.2842,41.3141,41.2345,41.3141,12110.0
2024-08-09 10:45:00,41.49,41.6,41.49,41.6,13266.0,41.3041,41.4136,41.3041,41.4136,13266.0
2024-08-09 10:50:00,41.59,41.6,41.45,41.48,11445.0,41.4037,41.4136,41.2643,41.2942,11445.0
2024-08-09 10:55:00,41.48,41.57,41.48,41.52,11771.0,41.2942,41.3838,41.2942,41.334,11771.0
2024-08-09 11:00:00,41.52,41.63,41.51,41.63,11893.0,41.334,41.4435,41.3241,41.4435,11893.0
2024-08-09 11:05:00,41.64,41.64,41.58,41.59,16564.0,41.4535,41.4535,41.3937,41.4037,16564.0
2024-08-09 11:10:00,41.58,41.66,41.56,41.66,13732.0,41.3937,41.4734,41.3738,41.4734,13732.0
2024-08-09 11:15:00,41.65,41.65,41.54,41.54,14031.0,41.4634,41.4634,41.3539,41.3539,14031.0
2024-08-09 11:20:00,41.54,41.55,41.48,41.49,8783.0,41.3539,41.3639,41.2942,41.3041,8783.0
2024-08-09 11:25:00,41.48,41.53,41.44,41.48,14783.0,41.2942,41.344,41.2544,41.2942,14783.0
2024-08-09 11:30:00,41.48,41.53,41.44,41.53,11428.0,41.2942,41.344,41.2544,41.344,11428.0
2024-08-09 11:35:00,41.53,41.53,41.47,41.48,8834.0,41.344,41.344,41.2842,41.2942,8834.0
2024-08-09 11:40:00,41.49,41.54,41.47,41.53,11756.0,41.3041,41.3539,41.2842,41.344,11756.0
2024-08-09 11:45:00,41.51,41.56,41.51,41.54,7324.0,41.3241,41.3738,41.3241,41.3539,7324.0
2024-08-09 11:50:00,41.53,41.57,41.53,41.55,9307.0,41.344,41.3838,41.344,41.3639,9307.0
2024-08-09 11:55:00,41.54,41.54,41.45,41.52,9950.0,41.3539,41.3539,41.2643,41.334,9950.0
2024-08-09 12:00:00,41.52,41.59,41.52,41.57,8022.0,41.334,41.4037,41.334,41.3838,8022.0
2024-08-09 12:05:00,41.57,41.58,41.55,41.57,6432.0,41.3838,41.3937,41.3639,41.3838,6432.0
2024-08-09 12:10:00,41.58,41.62,41.56,41.61,14160.0,41.3937,41.4336,41.3738,41.4236,14160.0
2024-08-09 12:15:00,41.61,41.68,41.56,41.67,20181.0,41.4236,41.4933,41.3738,41.4833,20181.0
2024-08-09 12:20:00,41.67,41.69,41.6,41.62,10128.0,41.4833,41.5032,41.4136,41.4336,10128.0
2024-08-09 12:25:00,41.62,41.64,41.61,41.63,6416.0,41.4336,41.4535,41.4236,41.4435,6416.0
2024-08-09 12:30:00,41.62,41.68,41.62,41.63,12548.0,41.4336,41.4933,41.4336,41.4435,12548.0
2024-08-09 12:35:00,41.62,41.64,41.61,41.61,6247.0,41.4336,41.4535,41.4236,41.4236,6247.0
2024-08-09 12:40:00,41.61,41.62,41.56,41.61,11048.0,41.4236,41.4336,41.3738,41.4236,11048.0
2024-08-09 12:45:00,41.61,41.65,41.61,41.65,6904.0,41.4236,41.4634,41.4236,41.4634,6904.0
2024-08-09 12:50:00,41.65,41.74,41.64,41.7,13010.0,41.4634,41.553,41.4535,41.5132,13010.0
2024-08-09 12:55:00,41.7,41.74,41.7,41.73,2422.0,41.5132,41.553,41.5132,41.5431,2422.0
2024-08-09 13:00:00,41.75,41.75,41.71,41.71,9182.0,41.563,41.563,41.5232,41.5232,9182.0
2024-08-09 13:05:00,41.71,41.77,41.7,41.77,13219.0,41.5232,41.5829,41.5132,41.5829,13219.0
2024-08-09 13:10:00,41.77,41.81,41.76,41.8,7530.0,41.5829,41.6227,41.5729,41.6128,7530.0
2024-08-09 13:15:00,41.8,41.87,41.8,41.84,13568.0,41.6128,41.6824,41.6128,41.6526,13568.0
2024-08-09 13:20:00,41.84,41.84,41.77,41.8,9715.0,41.6526,41.6526,41.5829,41.6128,9715.0
2024-08-09 13:25:00,41.8,41.9,41.8,41.89,21613.0,41.6128,41.7123,41.6128,41.7023,21613.0
2024-08-09 13:30:00,41.9,41.98,41.9,41.94,28752.0,41.7123,41.7919,41.7123,41.7521,28752.0
2024-08-09 13:35:00,41.94,41.99,41.93,41.95,20079.0,41.7521,41.8019,41.7422,41.7621,20079.0
2024-08-09 13:40:00,41.95,41.97,41.8,41.82,13671.0,41.7621,41.782,41.6128,41.6327,13671.0
2024-08-09 13:45:00,41.82,41.84,41.79,41.82,9193.0,41.6327,41.6526,41.6028,41.6327,9193.0
2024-08-09 13:50:00,41.82,41.82,41.75,41.76,8394.0,41.6327,41.6327,41.563,41.5729,8394.0
2024-08-09 13:55:00,41.76,41.77,41.7,41.73,12538.0,41.5729,41.5829,41.5132,41.5431,12538.0
2024-08-09 14:00:00,41.72,41.74,41.67,41.69,11581.0,41.5331,41.553,41.4833,41.5032,11581.0
2024-08-09 14:05:00,41.7,41.71,41.67,41.71,8893.0,41.5132,41.5232,41.4833,41.5232,8893.0
2024-08-09 14:10:00,41.7,41.7,41.68,41.69,8048.0,41.5132,41.5132,41.4933,41.5032,8048.0
2024-08-09 14:15:00,41.67,41.74,41.67,41.7,13434.0,41.4833,41.553,41.4833,41.5132,13434.0
2024-08-09 14:20:00,41.71,41.71,41.66,41.68,10329.0,41.5232,41.5232,41.4734,41.4933,10329.0
2024-08-09 14:25:00,41.67,41.7,41.66,41.68,6729.0,41.4833,41.5132,41.4734,41.4933,6729.0
2024-08-09 14:30:00,41.68,41.72,41.65,41.67,19472.0,41.4933,41.5331,41.4634,41.4833,19472.0
2024-08-09 14:35:00,41.67,41.73,41.67,41.73,6193.0,41.4833,41.5431,41.4833,41.5431,6193.0
2024-08-09 14:40:00,41.73,41.74,41.67,41.68,8877.0,41.5431,41.553,41.4833,41.4933,8877.0
2024-08-09 14:45:00,41.69,41.72,41.68,41.71,10815.0,41.5032,41.5331,41.4933,41.5232,10815.0
2024-08-09 14:50:00,41.71,41.71,41.67,41.69,8418.0,41.5232,41.5232,41.4833,41.5032,8418.0
2024-08-09 14:55:00,41.7,41.7,41.67,41.7,8776.0,41.5132,41.5132,41.4833,41.5132,8776.0
2024-08-09 15:00:00,41.69,41.7,41.64,41.65,10822.0,41.5032,41.5132,41.4535,41.4634,10822.0
2024-08-09 15:05:00,41.65,41.7,41.65,41.7,9526.0,41.4634,41.5132,41.4634,41.5132,9526.0
2024-08-09 15:10:00,41.7,41.74,41.69,41.73,10023.0,41.5132,41.553,41.5032,41.5431,10023.0
2024-08-09 15:15:00,41.73,41.79,41.72,41.79,13813.0,41.5431,41.6028,41.5331,41.6028,13813.0
2024-08-09 15:20:00,41.78,41.81,41.76,41.8,15074.0,41.5928,41.6227,41.5729,41.6128,15074.0
2024-08-09 15:25:00,41.8,41.83,41.79,41.83,12162.0,41.6128,41.6426,41.6028,41.6426,12162.0
2024-08-09 15:30:00,41.82,41.86,41.82,41.86,24787.0,41.6327,41.6725,41.6327,41.6725,24787.0
2024-08-09 15:35:00,41.86,41.9,41.85,41.87,20975.0,41.6725,41.7123,41.6625,41.6824,20975.0
2024-08-09 15:40:00,41.88,41.93,41.87,41.92,17806.0,41.6924,41.7422,41.6824,41.7322,17806.0
2024-08-09 15:45:00,41.92,41.97,41.89,41.94,25834.0,41.7322,41.782,41.7023,41.7521,25834.0
2024-08-09 15:50:00,41.93,41.95,41.87,41.89,45888.0,41.7422,41.7621,41.6824,41.7023,45888.0
2024-08-09 15:55:00,41.89,41.91,41.86,41.87,114107.0,41.7023,41.7223,41.6725,41.6824,114107.0
2024-08-12 09:30:00,42.0,42.3,41.91,42.2,59034.0,41.8119,42.1105,41.7223,42.011,59034.0
2024-08-12 09:35:00,42.18,42.3,42.13,42.27,14102.0,41.991,42.1105,41.9413,42.0806,14102.0
2024-08-12 09:40:00,42.25,42.26,42.07,42.08,9888.0,42.0607,42.0707,41.8815,41.8915,9888.0
2024-08-12 09:45:00,42.08,42.26,42.04,42.25,13661.0,41.8915,42.0707,41.8517,42.0607,13661.0
2024-08-12 09:50:00,42.24,42.31,42.16,42.2,11964.0,42.0508,42.1205,41.9711,42.011,11964.0
2024-08-12 09:55:00,42.19,42.21,42.11,42.15,34830.0,42.001,42.0209,41.9214,41.9612,34830.0
2024-08-12 10:00:00,42.15,42.22,42.15,42.16,8991.0,41.9612,42.0309,41.9612,41.9711,8991.0
2024-08-12 10:05:00,42.16,42.35,42.16,42.34,6882.0,41.9711,42.1603,41.9711,42.1503,6882.0
2024-08-12 10:10:00,42.35,42.35,42.27,42.32,11926.0,42.1603,42.1603,42.0806,42.1304,11926.0
2024-08-12 10:15:00,42.32,42.35,42.29,42.32,11518.0,42.1304,42.1603,42.1006,42.1304,11518.0
2024-08-12 10:20:00,42.32,42.35,42.32,42.32,11672.0,42.1304,42.1603,42.1304,42.1304,11672.0
2024-08-12 10:25:00,42.31,42.35,42.3,42.33,9763.0,42.1205,42.1603,42.1105,42.1404,9763.0
2024-08-12 10:30:00,42.32,42.33,42.22,42.24,23398.0,42.1304,42.1404,42.0309,42.0508,23398.0
2024-08-12 10:35:00,42.23,42.29,42.2,42.21,29259.0,42.0408,42.1006,42.011,42.0209,29259.0
2024-08-12 10:40:00,42.22,42.3,42.19,42.23,28236.0,42.0309,42.1105,42.001,42.0408,28236.0
2024-08-12 10:45:00,42.2,42.24,42.2,42.24,7200.0,42.011,42.0508,42.011,42.0508,7200.0
2024-08-12 10:50:00,42.24,42.29,42.21,42.28,17868.0,42.0508,42.1006,42.0209,42.0906,17868.0
2024-08-12 10:55:00,42.28,42.34,42.22,42.33,26411.0,42.0906,42.1503,42.0309,42.1404,26411.0
2024-08-12 11:00:00,42.33,42.35,42.3,42.33,19167.0,42.1404,42.1603,42.1105,42.1404,19167.0
2024-08-12 11:05:00,42.32,42.34,42.28,42.28,10194.0,42.1304,42.1503,42.0906,42.0906,10194.0
2024-08-12 11:10:00,42.29,42.31,42.29,42.3,7271.0,42.1006,42.1205,42.1006,42.1105,7271.0
2024-08-12 11:15:00,42.3,42.3,42.27,42.29,13458.0,42.1105,42.1105,42.0806,42.1006,13458.0
2024-08-12 11:20:00,42.29,42.29,42.04,42.04,17377.0,42.1006,42.1006,41.8517,41.8517,17377.0
2024-08-12 11:25:00,42.05,42.1,41.98,42.09,40477.0,41.8616,41.9114,41.7919,41.9015,40477.0
2024-08-12 11:30:00,42.07,42.07,41.97,42.02,7155.0,41.8815,41.8815,41.782,41.8318,7155.0
2024-08-12 11:35:00,42.03,42.1,42.01,42.09,12406.0,41.8417,41.9114,41.8218,41.9015,12406.0
2024-08-12 11:40:00,42.09,42.12,42.07,42.12,3974.0,41.9015,41.9313,41.8815,41.9313,3974.0
2024-08-12 11:45:00,42.12,42.19,42.11,42.19,3247.0,41.9313,42.001,41.9214,42.001,3247.0
2024-08-12 11:50:00,42.19,42.22,42.19,42.21,10247.0,42.001,42.0309,42.001,42.0209,10247.0
2024-08-12 11:55:00,42.23,42.25,42.2,42.21,10107.0,42.0408,42.0607,42.011,42.0209,10107.0
2024-08-12 12:00:00,42.21,42.21,42.17,42.2,5175.0,42.0209,42.0209,41.9811,42.011,5175.0
2024-08-12 12:05:00,42.19,42.19,42.14,42.18,5841.0,42.001,42.001,41.9512,41.991,5841.0
2024-08-12 12:10:00,42.18,42.18,42.14,42.16,5603.0,41.991,41.991,41.9512,41.9711,5603.0
2024-08-12 12:15:00,42.16,42.16,42.14,42.15,4690.0,41.9711,41.9711,41.9512,41.9612,4690.0
2024-08-12 12:20:00,42.15,42.18,42.14,42.17,7207.0,41.9612,41.991,41.9512,41.9811,7207.0
2024-08-12 12:25:00,42.18,42.19,42.16,42.18,6701.0,41.991,42.001,41.9711,41.991,6701.0
2024-08-12 12:30:00,42.17,42.19,42.15,42.16,9758.0,41.9811,42.001,41.9612,41.9711,9758.0
2024-08-12 12:35:00,42.14,42.15,42.11,42.15,5682.0,41.9512,41.9612,41.9214,41.9612,5682.0
2024-08-12 12:40:00,42.14,42.14,42.1,42.11,4785.0,41.9512,41.9512,41.9114,41.9214,4785.0
2024-08-12 12:45:00,42.12,42.15,42.11,42.15,4216.0,41.9313,41.9612,41.9214,41.9612,4216.0
2024-08-12 12:50:00,42.13,42.17,42.11,42.16,9022.0,41.9413,41.9811,41.9214,41.9711,9022.0
2024-08-12 12:55:00,42.15,42.15,42.11,42.12,3503.0,41.9612,41.9612,41.9214,41.9313,3503.0
2024-08-12 13:00:00,42.11,42.11,42.07,42.09,4962.0,41.9214,41.9214,41.8815,41.9015,4962.0
2024-08-12 13:05:00,42.09,42.12,42.08,42.1,4365.0,41.9015,41.9313,41.8915,41.9114,4365.0
2024-08-12 13:10:00,42.1,42.16,42.1,42.16,4782.0,41.9114,41.9711,41.9114,41.9711,4782.0
2024-08-12 13:15:00,42.16,42.17,42.15,42.16,5604.0,41.9711,41.9811,41.9612,41.9711,5604.0
2024-08-12 13:20:00,42.16,42.21,42.15,42.17,8934.0,41.9711,42.0209,41.9612,41.9811,8934.0
2024-08-12 13:25:00,42.16,42.16,42.09,42.15,6318.0,41.9711,41.9711,41.9015,41.9612,6318.0
2024-08-12 13:30:00,42.14,42.14,42.12,42.14,4891.0,41.9512,41.9512,41.9313,41.9512,4891.0
2024-08-12 13:35:00,42.14,42.15,42.09,42.13,9430.0,41.9512,41.9612,41.9015,41.9413,9430.0
2024-08-12 13:40:00,42.13,42.13,42.09,42.12,6152.0,41.9413,41.9413,41.9015,41.9313,6152.0
2024-08-12 13:45:00,42.11,42.11,42.06,42.06,7400.0,41.9214,41.9214,41.8716,41.8716,7400.0
2024-08-12 13:50:00,42.05,42.09,42.04,42.07,4858.0,41.8616,41.9015,41.8517,41.8815,4858.0
2024-08-12 13:55:00,42.07,42.14,42.07,42.14,1910.0,41.8815,41.9512,41.8815,41.9512,1910.0
2024-08-12 14:00:00,42.14,42.15,42.1,42.15,6545.0,41.9512,41.9612,41.9114,41.9612,6545.0
2024-08-12 14:05:00,42.15,42.15,42.08,42.1,5755.0,41.9612,41.9612,41.8915,41.9114,5755.0
2024-08-12 14:10:00,42.1,42.13,42.1,42.13,3362.0,41.9114,41.9413,41.9114,41.9413,3362.0
2024-08-12 14:15:00,42.13,42.13,42.1,42.11,6353.0,41.9413,41.9413,41.9114,41.9214,6353.0
2024-08-12 14:20:00,42.11,42.11,42.07,42.07,5957.0,41.9214,41.9214,41.8815,41.8815,5957.0
2024-08-12 14:25:00,42.08,42.16,42.08,42.14,25407.0,41.8915,41.9711,41.8915,41.9512,25407.0
2024-08-12 14:30:00,42.13,42.13,42.08,42.08,6555.0,41.9413,41.9413,41.8915,41.8915,6555.0
2024-08-12 14:35:00,42.08,42.12,42.08,42.11,5955.0,41.8915,41.9313,41.8915,41.9214,5955.0
2024-08-12 14:40:00,42.1,42.11,42.07,42.11,7250.0,41.9114,41.9214,41.8815,41.9214,7250.0
2024-08-12 14:45:00,42.11,42.11,42.07,42.09,6555.0,41.9214,41.9214,41.8815,41.9015,6555.0
2024-08-12 14:50:00,42.09,42.12,42.08,42.1,7844.0,41.9015,41.9313,41.8915,41.9114,7844.0
2024-08-12 14:55:00,42.1,42.13,42.1,42.1,7988.0,41.9114,41.9413,41.9114,41.9114,7988.0
2024-08-12 15:00:00,42.11,42.12,42.08,42.12,7672.0,41.9214,41.9313,41.8915,41.9313,7672.0
2024-08-12 15:05:00,42.11,42.11,42.06,42.07,6640.0,41.9214,41.9214,41.8716,41.8815,6640.0
2024-08-12 15:10:00,42.07,42.11,42.06,42.07,10457.0,41.8815,41.9214,41.8716,41.8815,10457.0
2024-08-12 15:15:00,42.07,42.1,42.07,42.09,5159.0,41.8815,41.9114,41.8815,41.9015,5159.0
2024-08-12 15:20:00,42.09,42.11,42.07,42.09,9331.0,41.9015,41.9214,41.8815,41.9015,9331.0
2024-08-12 15:25:00,42.09,42.1,42.04,42.07,9854.0,41.9015,41.9114,41.8517,41.8815,9854.0
2024-08-12 15:30:00,42.07,42.07,42.0,42.02,12571.0,41.8815,41.8815,41.8119,41.8318,12571.0
2024-08-12 15:35:00,42.02,42.05,41.99,42.03,14761.0,41.8318,41.8616,41.8019,41.8417,14761.0
2024-08-12 15:40:00,42.02,42.03,41.97,41.99,14133.0,41.8318,41.8417,41.782,41.8019,14133.0
2024-08-12 15:45:00,41.99,42.03,41.97,41.99,35541.0,41.8019,41.8417,41.782,41.8019,35541.0
2024-08-12 15:50:00,41.99,42.04,41.96,42.01,77942.0,41.8019,41.8517,41.772,41.8218,77942.0
2024-08-12 15:55:00,42.0,42.06,41.98,42.05,126627.0,41.8119,41.8716,41.7919,41.8616,126627.0
2024-08-13 09:30:00,42.69,42.69,42.25,42.38,214221.0,42.4988,42.4988,42.0607,42.1902,214221.0
2024-08-13 09:35:00,42.38,42.39,42.12,42.3,84586.0,42.1902,42.2001,41.9313,42.1105,84586.0
2024-08-13 09:40:00,42.3,42.31,42.16,42.18,39488.0,42.1105,42.1205,41.9711,41.991,39488.0
2024-08-13 09:45:00,42.2,42.3,42.15,42.16,27733.0,42.011,42.1105,41.9612,41.9711,27733.0
2024-08-13 09:50:00,42.17,42.29,42.16,42.16,27292.0,41.9811,42.1006,41.9711,41.9711,27292.0
2024-08-13 09:55:00,42.15,42.18,42.02,42.09,29100.0,41.9612,41.991,41.8318,41.9015,29100.0
2024-08-13 10:00:00,42.08,42.1,41.93,42.01,14354.0,41.8915,41.9114,41.7422,41.8218,14354.0
2024-08-13 10:05:00,42.01,42.01,41.88,41.9,7954.0,41.8218,41.8218,41.6924,41.7123,7954.0
2024-08-13 10:10:00,41.91,41.92,41.83,41.89,19066.0,41.7223,41.7322,41.6426,41.7023,19066.0
2024-08-13 10:15:00,41.9,41.9,41.84,41.88,8838.0,41.7123,41.7123,41.6526,41.6924,8838.0
2024-08-13 10:20:00,41.88,42.04,41.88,42.03,21503.0,41.6924,41.8517,41.6924,41.8417,21503.0
2024-08-13 10:25:00,42.03,42.09,42.02,42.05,7550.0,41.8417,41.9015,41.8318,41.8616,7550.0
2024-08-13 10:30:00,42.06,42.06,42.01,42.01,5867.0,41.8716,41.8716,41.8218,41.8218,5867.0
2024-08-13 10:35:00,42.02,42.06,41.99,42.01,8053.0,41.8318,41.8716,41.8019,41.8218,8053.0
2024-08-13 10:40:00,42.0,42.01,41.91,42.0,16864.0,41.8119,41.8218,41.7223,41.8119,16864.0
2024-08-13 10:45:00,42.0,42.01,41.95,41.96,14401.0,41.8119,41.8218,41.7621,41.772,14401.0
2024-08-13 10:50:00,41.95,41.95,41.88,41.95,4668.0,41.7621,41.7621,41.6924,41.7621,4668.0
2024-08-13 10:55:00,41.95,41.98,41.9,41.96,17122.0,41.7621,41.7919,41.7123,41.772,17122.0
2024-08-13 11:00:00,41.96,41.98,41.94,41.97,8187.0,41.772,41.7919,41.7521,41.782,8187.0
2024-08-13 11:05:00,41.97,41.98,41.84,41.84,10783.0,41.782,41.7919,41.6526,41.6526,10783.0
2024-08-13 11:10:00,41.83,41.84,41.81,41.84,15970.0,41.6426,41.6526,41.6227,41.6526,15970.0
2024-08-13 11:15:00,41.83,41.86,41.79,41.84,27023.0,41.6426,41.6725,41.6028,41.6526,27023.0
2024-08-13 11:20:00,41.85,41.95,41.82,41.95,14031.0,41.6625,41.7621,41.6327,41.7621,14031.0
2024-08-13 11:25:00,41.94,41.94,41.84,41.93,6429.0,41.7521,41.7521,41.6526,41.7422,6429.0
2024-08-13 11:30:00,41.91,41.95,41.85,41.86,15220.0,41.7223,41.7621,41.6625,41.6725,15220.0
2024-08-13 11:35:00,41.85,41.87,41.85,41.85,2904.0,41.6625,41.6824,41.6625,41.6625,2904.0
2024-08-13 11:40:00,41.86,41.91,41.85,41.88,5219.0,41.6725,41.7223,41.6625,41.6924,5219.0
2024-08-13 11:45:00,41.88,41.93,41.83,41.93,7934.0,41.6924,41.7422,41.6426,41.7422,7934.0
2024-08-13 11:50:00,41.93,42.02,41.93,42.01,7651.0,41.7422,41.8318,41.7422,41.8218,7651.0
2024-08-13 11:55:00,42.02,42.05,42.02,42.04,6285.0,41.8318,41.8616,41.8318,41.8517,6285.0
2024-08-13 12:00:00,42.03,42.03,42.0,42.03,5340.0,41.8417,41.8417,41.8119,41.8417,5340.0
2024-08-13 12:05:00,42.02,42.06,42.02,42.05,6491.0,41.8318,41.8716,41.8318,41.8616,6491.0
2024-08-13 12:10:00,42.05,42.08,42.05,42.08,7273.0,41.8616,41.8915,41.8616,41.8915,7273.0
2024-08-13 12:15:00,42.07,42.12,42.06,42.09,5423.0,41.8815,41.9313,41.8716,41.9015,5423.0
2024-08-13 12:20:00,42.08,42.09,42.04,42.04,8331.0,41.8915,41.9015,41.8517,41.8517,8331.0
2024-08-13 12:25:00,42.04,42.08,42.03,42.03,7259.0,41.8517,41.8915,41.8417,41.8417,7259.0
2024-08-13 12:30:00,42.04,42.05,42.01,42.05,4077.0,41.8517,41.8616,41.8218,41.8616,4077.0
2024-08-13 12:35:00,42.04,42.06,42.03,42.05,7093.0,41.8517,41.8716,41.8417,41.8616,7093.0
2024-08-13 12:40:00,42.06,42.11,42.03,42.03,52393.0,41.8716,41.9214,41.8417,41.8417,52393.0
2024-08-13 12:45:00,42.03,42.05,41.98,42.04,50483.0,41.8417,41.8616,41.7919,41.8517,50483.0
2024-08-13 12:50:00,42.04,42.08,42.03,42.04,11151.0,41.8517,41.8915,41.8417,41.8517,11151.0
2024-08-13 12:55:00,42.03,42.06,42.03,42.05,7582.0,41.8417,41.8716,41.8417,41.8616,7582.0
2024-08-13 13:00:00,42.06,42.07,42.04,42.05,8514.0,41.8716,41.8815,41.8517,41.8616,8514.0
2024-08-13 13:05:00,42.04,42.07,42.03,42.04,7568.0,41.8517,41.8815,41.8417,41.8517,7568.0
2024-08-13 13:10:00,42.04,42.06,42.03,42.05,9362.0,41.8517,41.8716,41.8417,41.8616,9362.0
2024-08-13 13:15:00,42.06,42.08,42.03,42.04,8896.0,41.8716,41.8915,41.8417,41.8517,8896.0
2024-08-13 13:20:00,42.03,42.05,42.0,42.0,9214.0,41.8417,41.8616,41.8119,41.8119,9214.0
2024-08-13 13:25:00,42.0,42.02,41.99,42.02,8324.0,41.8119,41.8318,41.8019,41.8318,8324.0
2024-08-13 13:30:00,42.03,42.03,41.97,42.02,9962.0,41.8417,41.8417,41.782,41.8318,9962.0
2024-08-13 13:35:00,42.03,42.04,41.99,42.0,12189.0,41.8417,41.8517,41.8019,41.8119,12189.0
2024-08-13 13:40:00,42.0,42.09,42.0,42.09,46283.0,41.8119,41.9015,41.8119,41.9015,46283.0
2024-08-13 13:45:00,42.09,42.1,42.0,42.04,37826.0,41.9015,41.9114,41.8119,41.8517,37826.0
2024-08-13 13:50:00,42.04,42.12,42.04,42.12,3695.0,41.8517,41.9313,41.8517,41.9313,3695.0
2024-08-13 13:55:00,42.12,42.17,42.09,42.15,47060.0,41.9313,41.9811,41.9015,41.9612,47060.0
2024-08-13 14:00:00,42.15,42.22,42.15,42.15,7570.0,41.9612,42.0309,41.9612,41.9612,7570.0
2024-08-13 14:05:00,42.15,42.19,42.13,42.14,6577.0,41.9612,42.001,41.9413,41.9512,6577.0
2024-08-13 14:10:00,42.14,42.17,42.13,42.14,10552.0,41.9512,41.9811,41.9413,41.9512,10552.0
2024-08-13 14:15:00,42.14,42.14,42.06,42.1,8213.0,41.9512,41.9512,41.8716,41.9114,8213.0
2024-08-13 14:20:00,42.11,42.19,42.11,42.16,35264.0,41.9214,42.001,41.9214,41.9711,35264.0
2024-08-13 14:25:00,42.15,42.16,42.14,42.16,6420.0,41.9612,41.9711,41.9512,41.9711,6420.0
2024-08-13 14:30:00,42.16,42.17,42.14,42.15,9572.0,41.9711,41.9811,41.9512,41.9612,9572.0
2024-08-13 14:35:00,42.15,42.15,42.14,42.14,3530.0,41.9612,41.9612,41.9512,41.9512,3530.0
2024-08-13 14:40:00,42.14,42.17,42.13,42.14,10925.0,41.9512,41.9811,41.9413,41.9512,10925.0
2024-08-13 14:45:00,42.14,42.15,42.13,42.15,6181.0,41.9512,41.9612,41.9413,41.9612,6181.0
2024-08-13 14:50:00,42.15,42.15,42.11,42.11,5802.0,41.9612,41.9612,41.9214,41.9214,5802.0
2024-08-13 14:55:00,42.11,42.11,42.07,42.1,14035.0,41.9214,41.9214,41.8815,41.9114,14035.0
2024-08-13 15:00:00,42.09,42.13,42.07,42.13,14355.0,41.9015,41.9413,41.8815,41.9413,14355.0
2024-08-13 15:05:00,42.13,42.13,42.07,42.11,9651.0,41.9413,41.9413,41.8815,41.9214,9651.0
2024-08-13 15:10:00,42.11,42.12,42.1,42.11,7710.0,41.9214,41.9313,41.9114,41.9214,7710.0
2024-08-13 15:15:00,42.11,42.12,42.08,42.1,8166.0,41.9214,41.9313,41.8915,41.9114,8166.0
2024-08-13 15:20:00,42.11,42.16,42.1,42.16,16926.0,41.9214,41.9711,41.9114,41.9711,16926.0
2024-08-13 15:25:00,42.16,42.17,42.13,42.16,10865.0,41.9711,41.9811,41.9413,41.9711,10865.0
2024-08-13 15:30:00,42.16,42.18,42.15,42.16,14562.0,41.9711,41.991,41.9612,41.9711,14562.0
2024-08-13 15:35:00,42.17,42.18,42.12,42.13,18133.0,41.9811,41.991,41.9313,41.9413,18133.0
2024-08-13 15:40:00,42.13,42.17,42.12,42.15,14814.0,41.9413,41.9811,41.9313,41.9612,14814.0
2024-08-13 15:45:00,42.15,42.19,42.13,42.18,26363.0,41.9612,42.001,41.9413,41.991,26363.0
2024-08-13 15:50:00,42.17,42.17,42.06,42.12,37628.0,41.9811,41.9811,41.8716,41.9313,37628.0
2024-08-13 15:55:00,42.12,42.16,42.1,42.15,95359.0,41.9313,41.9711,41.9114,41.9612,95359.0
2024-08-14 09:30:00,42.09,42.23,41.51,41.68,46884.0,41.9015,42.0408,41.3241,41.4933,46884.0
2024-08-14 09:35:00,41.68,41.8,41.51,41.57,33680.0,41.4933,41.6128,41.3241,41.3838,33680.0
2024-08-14 09:40:00,41.56,41.57,41.35,41.44,18994.0,41.3738,41.3838,41.1648,41.2544,18994.0
2024-08-14 09:45:00,41.44,41.57,41.4,41.55,22448.0,41.2544,41.3838,41.2145,41.3639,22448.0
2024-08-14 09:50:00,41.57,41.58,41.43,41.45,16249.0,41.3838,41.3937,41.2444,41.2643,16249.0
2024-08-14 09:55:00,41.35,41.41,41.24,41.41,16212.0,41.1648,41.2245,41.0553,41.2245,16212.0
2024-08-14 10:00:00,41.39,41.39,41.2,41.23,27044.0,41.2046,41.2046,41.0154,41.0453,27044.0
2024-08-14 10:05:00,41.23,41.29,41.16,41.29,66468.0,41.0453,41.105,40.9756,41.105,66468.0
2024-08-14 10:10:00,41.28,41.28,41.13,41.16,15730.0,41.0951,41.0951,40.9458,40.9756,15730.0
2024-08-14 10:15:00,41.17,41.17,41.04,41.05,29318.0,40.9856,40.9856,40.8562,40.8661,29318.0
2024-08-14 10:20:00,41.05,41.08,40.97,41.02,34397.0,40.8661,40.896,40.7865,40.8362,34397.0
2024-08-14 10:25:00,41.02,41.02,40.86,40.88,27803.0,40.8362,40.8362,40.677,40.6969,27803.0
2024-08-14 10:30:00,40.87,40.9,40.71,40.75,23020.0,40.6869,40.7168,40.5276,40.5675,23020.0
2024-08-14 10:35:00,40.75,40.88,40.74,40.88,29822.0,40.5675,40.6969,40.5575,40.6969,29822.0
2024-08-14 10:40:00,40.9,40.94,40.78,40.87,77593.0,40.7168,40.7566,40.5973,40.6869,77593.0
2024-08-14 10:45:00,40.86,40.95,40.85,40.91,31359.0,40.677,40.7666,40.667,40.7267,31359.0
2024-08-14 10:50:00,40.93,41.04,40.9,41.04,32924.0,40.7466,40.8562,40.7168,40.8562,32924.0
2024-08-14 10:55:00,41.04,41.15,41.04,41.11,15406.0,40.8562,40.9657,40.8562,40.9258,15406.0
2024-08-14 11:00:00,41.1,41.14,41.05,41.07,9656.0,40.9159,40.9557,40.8661,40.886,9656.0
2024-08-14 11:05:00,41.07,41.09,40.98,40.98,13049.0,40.886,40.9059,40.7964,40.7964,13049.0
2024-08-14 11:10:00,40.98,41.05,40.98,41.02,14607.0,40.7964,40.8661,40.7964,40.8362,14607.0
2024-08-14 11:15:00,41.02,41.14,41.01,41.11,15890.0,40.8362,40.9557,40.8263,40.9258,15890.0
2024-08-14 11:20:00,41.11,41.15,41.1,41.12,15770.0,40.9258,40.9657,40.9159,40.9358,15770.0
2024-08-14 11:25:00,41.13,41.15,41.08,41.09,15908.0,40.9458,40.9657,40.896,40.9059,15908.0
2024-08-14 11:30:00,41.08,41.16,41.08,41.14,34750.0,40.896,40.9756,40.896,40.9557,34750.0
2024-08-14 11:35:00,41.13,41.17,41.09,41.14,24232.0,40.9458,40.9856,40.9059,40.9557,24232.0
2024-08-14 11:40:00,41.13,41.16,41.1,41.1,22382.0,40.9458,40.9756,40.9159,40.9159,22382.0
2024-08-14 11:45:00,41.1,41.11,41.02,41.05,19972.0,40.9159,40.9258,40.8362,40.8661,19972.0
2024-08-14 11:50:00,41.05,41.09,41.03,41.07,19982.0,40.8661,40.9059,40.8462,40.886,19982.0
2024-08-14 11:55:00,41.08,41.14,41.07,41.09,19727.0,40.896,40.9557,40.886,40.9059,19727.0
2024-08-14 12:00:00,41.09,41.1,41.05,41.06,15447.0,40.9059,40.9159,40.8661,40.8761,15447.0
2024-08-14 12:05:00,41.05,41.05,40.97,41.03,17220.0,40.8661,40.8661,40.7865,40.8462,17220.0
2024-08-14 12:10:00,41.03,41.06,41.02,41.04,7571.0,40.8462,40.8761,40.8362,40.8562,7571.0
2024-08-14 12:15:00,41.02,41.04,40.98,41.02,15155.0,40.8362,40.8562,40.7964,40.8362,15155.0
2024-08-14 12:20:00,41.05,41.07,40.93,40.94,9656.0,40.8661,40.886,40.7466,40.7566,9656.0
2024-08-14 12:25:00,40.93,41.01,40.91,41.0,7231.0,40.7466,40.8263,40.7267,40.8163,7231.0
2024-08-14 12:30:00,41.0,41.05,40.88,41.01,13863.0,40.8163,40.8661,40.6969,40.8263,13863.0
2024-08-14 12:35:00,41.02,41.02,40.95,41.0,10266.0,40.8362,40.8362,40.7666,40.8163,10266.0
2024-08-14 12:40:00,41.03,41.05,40.95,40.95,19097.0,40.8462,40.8661,40.7666,40.7666,19097.0
2024-08-14 12:45:00,40.94,41.09,40.94,41.07,10310.0,40.7566,40.9059,40.7566,40.886,10310.0
2024-08-14 12:50:00,41.05,41.06,41.0,41.04,7789.0,40.8661,40.8761,40.8163,40.8562,7789.0
2024-08-14 12:55:00,41.04,41.08,41.02,41.06,8698.0,40.8562,40.896,40.8362,40.8761,8698.0
2024-08-14 13:00:00,41.05,41.1,41.03,41.09,11066.0,40.8661,40.9159,40.8462,40.9059,11066.0
2024-08-14 13:05:00,41.1,41.11,41.07,41.08,6440.0,40.9159,40.9258,40.886,40.896,6440.0
2024-08-14 13:10:00,41.07,41.11,41.05,41.09,9907.0,40.886,40.9258,40.8661,40.9059,9907.0
2024-08-14 13:15:00,41.1,41.1,41.01,41.05,9833.0,40.9159,40.9159,40.8263,40.8661,9833.0
2024-08-14 13:20:00,41.05,41.11,41.01,41.06,12285.0,40.8661,40.9258,40.8263,40.8761,12285.0
2024-08-14 13:25:00,41.05,41.06,41.02,41.05,8549.0,40.8661,40.8761,40.8362,40.8661,8549.0
2024-08-14 13:30:00,41.05,41.08,41.01,41.01,7689.0,40.8661,40.896,40.8263,40.8263,7689.0
2024-08-14 13:35:00,41.01,41.06,40.99,41.04,15687.0,40.8263,40.8761,40.8064,40.8562,15687.0
2024-08-14 13:40:00,41.04,41.1,41.01,41.06,11601.0,40.8562,40.9159,40.8263,40.8761,11601.0
2024-08-14 13:45:00,41.06,41.09,41.06,41.08,9475.0,40.8761,40.9059,40.8761,40.896,9475.0
2024-08-14 13:50:00,41.09,41.11,41.05,41.1,10565.0,40.9059,40.9258,40.8661,40.9159,10565.0
2024-08-14 13:55:00,41.1,41.14,41.09,41.11,7543.0,40.9159,40.9557,40.9059,40.9258,7543.0
2024-08-14 14:00:00,41.1,41.16,41.08,41.12,12925.0,40.9159,40.9756,40.896,40.9358,12925.0
2024-08-14 14:05:00,41.12,41.13,41.09,41.09,8625.0,40.9358,40.9458,40.9059,40.9059,8625.0
2024-08-14 14:10:00,41.09,41.11,41.07,41.11,11068.0,40.9059,40.9258,40.886,40.9258,11068.0
2024-08-14 14:15:00,41.11,41.15,41.07,41.1,13893.0,40.9258,40.9657,40.886,40.9159,13893.0
2024-08-14 14:20:00,41.09,41.25,41.09,41.24,105907.0,40.9059,41.0652,40.9059,41.0553,105907.0
2024-08-14 14:25:00,41.25,41.3,41.22,41.3,12162.0,41.0652,41.115,41.0354,41.115,12162.0
2024-08-14 14:30:00,41.29,41.33,41.27,41.33,26636.0,41.105,41.1449,41.0851,41.1449,26636.0
2024-08-14 14:35:00,41.34,41.36,41.29,41.3,135419.0,41.1548,41.1747,41.105,41.115,135419.0
2024-08-14 14:40:00,41.29,41.3,41.24,41.25,10272.0,41.105,41.115,41.0553,41.0652,10272.0
2024-08-14 14:45:00,41.25,41.29,41.22,41.29,11991.0,41.0652,41.105,41.0354,41.105,11991.0
2024-08-14 14:50:00,41.29,41.31,41.26,41.31,6976.0,41.105,41.1249,41.0752,41.1249,6976.0
2024-08-14 14:55:00,41.32,41.35,41.28,41.29,14797.0,41.1349,41.1648,41.0951,41.105,14797.0
2024-08-14 15:00:00,41.29,41.31,41.25,41.29,13352.0,41.105,41.1249,41.0652,41.105,13352.0
2024-08-14 15:05:00,41.29,41.29,41.2,41.2,13124.0,41.105,41.105,41.0154,41.0154,13124.0
2024-08-14 15:10:00,41.2,41.24,41.17,41.2,11834.0,41.0154,41.0553,40.9856,41.0154,11834.0
2024-08-14 15:15:00,41.19,41.25,41.18,41.25,14874.0,41.0055,41.0652,40.9955,41.0652,14874.0
2024-08-14 15:20:00,41.25,41.31,41.22,41.28,17428.0,41.0652,41.1249,41.0354,41.0951,17428.0
2024-08-14 15:25:00,41.29,41.41,41.27,41.34,31555.0,41.105,41.2245,41.0851,41.1548,31555.0
2024-08-14 15:30:00,41.34,41.34,41.25,41.28,14621.0,41.1548,41.1548,41.0652,41.0951,14621.0
2024-08-14 15:35:00,41.28,41.32,41.26,41.27,28593.0,41.0951,41.1349,41.0752,41.0851,28593.0
2024-08-14 15:40:00,41.27,41.3,41.26,41.28,23169.0,41.0851,41.115,41.0752,41.0951,23169.0
2024-08-14 15:45:00,41.28,41.31,41.27,41.3,36467.0,41.0951,41.1249,41.0851,41.115,36467.0
2024-08-14 15:50:00,41.3,41.44,41.29,41.42,382934.0,41.115,41.2544,41.105,41.2345,382934.0
2024-08-14 15:55:00,41.43,41.46,41.34,41.4,177070.0,41.2444,41.2743,41.1548,41.2145,177070.0
2024-08-15 09:30:00,41.82,41.91,41.68,41.9,46584.0,41.6327,41.7223,41.4933,41.7123,46584.0
2024-08-15 09:35:00,41.88,42.03,41.88,41.97,31850.0,41.6924,41.8417,41.6924,41.782,31850.0
2024-08-15 09:40:00,41.97,42.0,41.84,41.97,38794.0,41.782,41.8119,41.6526,41.782,38794.0
2024-08-15 09:45:00,42.0,42.12,41.97,42.02,44042.0,41.8119,41.9313,41.782,41.8318,44042.0
2024-08-15 09:50:00,42.02,42.12,41.97,42.11,54505.0,41.8318,41.9313,41.782,41.9214,54505.0
2024-08-15 09:55:00,42.13,42.13,42.0,42.03,12485.0,41.9413,41.9413,41.8119,41.8417,12485.0
2024-08-15 10:00:00,42.03,42.23,42.03,42.22,43013.0,41.8417,42.0408,41.8417,42.0309,43013.0
2024-08-15 10:05:00,42.19,42.3,42.17,42.22,36546.0,42.001,42.1105,41.9811,42.0309,36546.0
2024-08-15 10:10:00,42.22,42.22,42.03,42.05,19870.0,42.0309,42.0309,41.8417,41.8616,19870.0
2024-08-15 10:15:00,42.05,42.08,42.01,42.05,11751.0,41.8616,41.8915,41.8218,41.8616,11751.0
2024-08-15 10:20:00,42.05,42.05,42.04,42.05,30458.0,41.8616,41.8616,41.8517,41.8616,30458.0
2024-08-15 10:25:00,42.04,42.07,42.02,42.04,14539.0,41.8517,41.8815,41.8318,41.8517,14539.0
2024-08-15 10:30:00,42.05,42.05,41.97,42.0,21995.0,41.8616,41.8616,41.782,41.8119,21995.0
2024-08-15 10:35:00,42.0,42.07,41.98,42.07,8707.0,41.8119,41.8815,41.7919,41.8815,8707.0
2024-08-15 10:40:00,42.08,42.2,42.06,42.12,9494.0,41.8915,42.011,41.8716,41.9313,9494.0
2024-08-15 10:45:00,42.12,42.16,42.07,42.12,6355.0,41.9313,41.9711,41.8815,41.9313,6355.0
2024-08-15 10:50:00,42.13,42.14,42.04,42.12,7700.0,41.9413,41.9512,41.8517,41.9313,7700.0
2024-08-15 10:55:00,42.12,42.13,42.06,42.07,8717.0,41.9313,41.9413,41.8716,41.8815,8717.0
2024-08-15 11:00:00,42.06,42.1,42.01,42.09,6625.0,41.8716,41.9114,41.8218,41.9015,6625.0
2024-08-15 11:05:00,42.09,42.11,41.99,42.01,11853.0,41.9015,41.9214,41.8019,41.8218,11853.0
2024-08-15 11:10:00,41.99,42.0,41.91,41.96,8706.0,41.8019,41.8119,41.7223,41.772,8706.0
2024-08-15 11:15:00,41.97,42.02,41.92,41.96,10751.0,41.782,41.8318,41.7322,41.772,10751.0
2024-08-15 11:20:00,41.96,41.97,41.93,41.95,3000.0,41.772,41.782,41.7422,41.7621,3000.0
2024-08-15 11:25:00,41.99,42.02,41.92,41.96,10636.0,41.8019,41.8318,41.7322,41.772,10636.0
2024-08-15 11:30:00,41.95,41.98,41.9,41.91,5388.0,41.7621,41.7919,41.7123,41.7223,5388.0
2024-08-15 11:35:00,41.91,42.02,41.9,41.97,7484.0,41.7223,41.8318,41.7123,41.782,7484.0
2024-08-15 11:40:00,41.97,42.03,41.97,42.02,4031.0,41.782,41.8417,41.782,41.8318,4031.0
2024-08-15 11:45:00,42.02,42.04,42.0,42.04,5041.0,41.8318,41.8517,41.8119,41.8517,5041.0
2024-08-15 11:50:00,42.04,42.09,42.04,42.09,3848.0,41.8517,41.9015,41.8517,41.9015,3848.0
2024-08-15 11:55:00,42.1,42.11,42.06,42.07,7503.0,41.9114,41.9214,41.8716,41.8815,7503.0
2024-08-15 12:00:00,42.06,42.14,42.05,42.14,6700.0,41.8716,41.9512,41.8616,41.9512,6700.0
2024-08-15 12:05:00,42.12,42.12,42.09,42.11,6196.0,41.9313,41.9313,41.9015,41.9214,6196.0
2024-08-15 12:10:00,42.12,42.15,42.1,42.11,9803.0,41.9313,41.9612,41.9114,41.9214,9803.0
2024-08-15 12:15:00,42.11,42.13,42.05,42.07,9366.0,41.9214,41.9413,41.8616,41.8815,9366.0
2024-08-15 12:20:00,42.07,42.12,42.07,42.09,5441.0,41.8815,41.9313,41.8815,41.9015,5441.0
2024-08-15 12:25:00,42.09,42.12,42.07,42.1,8152.0,41.9015,41.9313,41.8815,41.9114,8152.0
2024-08-15 12:30:00,42.1,42.12,42.08,42.08,7175.0,41.9114,41.9313,41.8915,41.8915,7175.0
2024-08-15 12:35:00,42.08,42.15,42.07,42.13,11566.0,41.8915,41.9612,41.8815,41.9413,11566.0
2024-08-15 12:40:00,42.13,42.13,42.08,42.11,8184.0,41.9413,41.9413,41.8915,41.9214,8184.0
2024-08-15 12:45:00,42.11,42.11,42.04,42.05,7425.0,41.9214,41.9214,41.8517,41.8616,7425.0
2024-08-15 12:50:00,42.05,42.08,42.05,42.07,5281.0,41.8616,41.8915,41.8616,41.8815,5281.0
2024-08-15 12:55:00,42.07,42.08,42.06,42.08,4576.0,41.8815,41.8915,41.8716,41.8915,4576.0
2024-08-15 13:00:00,42.08,42.09,42.04,42.05,5159.0,41.8915,41.9015,41.8517,41.8616,5159.0
2024-08-15 13:05:00,42.04,42.08,42.04,42.08,22686.0,41.8517,41.8915,41.8517,41.8915,22686.0
2024-08-15 13:10:00,42.08,42.08,41.99,41.99,11605.0,41.8915,41.8915,41.8019,41.8019,11605.0
2024-08-15 13:15:00,41.99,42.03,41.98,42.02,4543.0,41.8019,41.8417,41.7919,41.8318,4543.0
2024-08-15 13:20:00,42.02,42.04,42.02,42.02,1552.0,41.8318,41.8517,41.8318,41.8318,1552.0
2024-08-15 13:25:00,42.03,42.03,41.99,41.99,9291.0,41.8417,41.8417,41.8019,41.8019,9291.0
2024-08-15 13:30:00,41.98,42.0,41.97,41.99,4872.0,41.7919,41.8119,41.782,41.8019,4872.0
2024-08-15 13:35:00,41.99,41.99,41.96,41.99,4436.0,41.8019,41.8019,41.772,41.8019,4436.0
2024-08-15 13:40:00,41.98,42.02,41.98,41.98,5625.0,41.7919,41.8318,41.7919,41.7919,5625.0
2024-08-15 13:45:00,41.99,42.02,41.99,42.0,2450.0,41.8019,41.8318,41.8019,41.8119,2450.0
2024-08-15 13:50:00,42.01,42.02,41.99,42.0,5188.0,41.8218,41.8318,41.8019,41.8119,5188.0
2024-08-15 13:55:00,41.99,42.03,41.98,42.03,7190.0,41.8019,41.8417,41.7919,41.8417,7190.0
2024-08-15 14:00:00,42.04,42.04,41.97,41.99,5273.0,41.8517,41.8517,41.782,41.8019,5273.0
2024-08-15 14:05:00,42.0,42.03,42.0,42.02,3956.0,41.8119,41.8417,41.8119,41.8318,3956.0
2024-08-15 14:10:00,42.02,42.06,42.02,42.05,5752.0,41.8318,41.8716,41.8318,41.8616,5752.0
2024-08-15 14:15:00,42.04,42.06,42.03,42.06,4779.0,41.8517,41.8716,41.8417,41.8716,4779.0
2024-08-15 14:20:00,42.05,42.09,42.04,42.08,3225.0,41.8616,41.9015,41.8517,41.8915,3225.0
2024-08-15 14:25:00,42.09,42.09,42.04,42.06,9397.0,41.9015,41.9015,41.8517,41.8716,9397.0
2024-08-15 14:30:00,42.06,42.11,42.04,42.1,6745.0,41.8716,41.9214,41.8517,41.9114,6745.0
2024-08-15 14:35:00,42.1,42.12,42.09,42.09,7991.0,41.9114,41.9313,41.9015,41.9015,7991.0
2024-08-15 14:40:00,42.09,42.1,42.07,42.1,2890.0,41.9015,41.9114,41.8815,41.9114,2890.0
2024-08-15 14:45:00,42.09,42.11,42.08,42.09,8503.0,41.9015,41.9214,41.8915,41.9015,8503.0
2024-08-15 14:50:00,42.1,42.1,42.06,42.09,8227.0,41.9114,41.9114,41.8716,41.9015,8227.0
2024-08-15 14:55:00,42.09,42.12,42.08,42.09,6986.0,41.9015,41.9313,41.8915,41.9015,6986.0
2024-08-15 15:00:00,42.08,42.11,42.03,42.09,17617.0,41.8915,41.9214,41.8417,41.9015,17617.0
2024-08-15 15:05:00,42.1,42.12,42.09,42.11,18176.0,41.9114,41.9313,41.9015,41.9214,18176.0
2024-08-15 15:10:00,42.12,42.12,42.07,42.07,14996.0,41.9313,41.9313,41.8815,41.8815,14996.0
2024-08-15 15:15:00,42.06,42.06,42.01,42.03,9858.0,41.8716,41.8716,41.8218,41.8417,9858.0
2024-08-15 15:20:00,42.03,42.06,42.03,42.05,6631.0,41.8417,41.8716,41.8417,41.8616,6631.0
2024-08-15 15:25:00,42.05,42.1,42.05,42.08,10263.0,41.8616,41.9114,41.8616,41.8915,10263.0
2024-08-15 15:30:00,42.09,42.1,42.07,42.09,11016.0,41.9015,41.9114,41.8815,41.9015,11016.0
2024-08-15 15:35:00,42.09,42.11,42.08,42.08,16018.0,41.9015,41.9214,41.8915,41.8915,16018.0
2024-08-15 15:40:00,42.09,42.11,42.08,42.1,18523.0,41.9015,41.9214,41.8915,41.9114,18523.0
2024-08-15 15:45:00,42.09,42.11,42.08,42.11,26229.0,41.9015,41.9214,41.8915,41.9214,26229.0
2024-08-15 15:50:00,42.11,42.12,42.01,42.05,51707.0,41.9214,41.9313,41.8218,41.8616,51707.0
2024-08-15 15:55:00,42.06,42.06,42.0,42.0,108313.0,41.8716,41.8716,41.8119,41.8119,108313.0
2024-08-16 09:30:00,42.55,42.85,42.49,42.84,155908.0,42.3594,42.658,42.2997,42.6481,155908.0
2024-08-16 09:35:00,42.88,42.96,42.76,42.83,34458.0,42.6879,42.7676,42.5685,42.6381,34458.0
2024-08-16 09:40:00,42.8,42.92,42.74,42.83,39600.0,42.6083,42.7277,42.5485,42.6381,39600.0
2024-08-16 09:45:00,42.83,42.83,42.61,42.75,26677.0,42.6381,42.6381,42.4191,42.5585,26677.0
2024-08-16 09:50:00,42.73,42.97,42.72,42.88,54013.0,42.5386,42.7775,42.5286,42.6879,54013.0
2024-08-16 09:55:00,42.88,42.89,42.73,42.83,21886.0,42.6879,42.6979,42.5386,42.6381,21886.0
2024-08-16 10:00:00,42.83,42.89,42.82,42.85,35905.0,42.6381,42.6979,42.6282,42.658,35905.0
2024-08-16 10:05:00,42.85,42.88,42.77,42.8,27328.0,42.658,42.6879,42.5784,42.6083,27328.0
2024-08-16 10:10:00,42.8,42.88,42.79,42.84,21870.0,42.6083,42.6879,42.5983,42.6481,21870.0
2024-08-16 10:15:00,42.84,42.95,42.84,42.95,44586.0,42.6481,42.7576,42.6481,42.7576,44586.0
2024-08-16 10:20:00,42.95,42.95,42.8,42.81,55787.0,42.7576,42.7576,42.6083,42.6182,55787.0
2024-08-16 10:25:00,42.81,42.86,42.79,42.82,32995.0,42.6182,42.668,42.5983,42.6282,32995.0
2024-08-16 10:30:00,42.82,42.89,42.81,42.84,75348.0,42.6282,42.6979,42.6182,42.6481,75348.0
2024-08-16 10:35:00,42.84,42.98,42.82,42.95,41651.0,42.6481,42.7875,42.6282,42.7576,41651.0
2024-08-16 10:40:00,42.94,43.0,42.91,42.97,25430.0,42.7476,42.8074,42.7178,42.7775,25430.0
2024-08-16 10:45:00,42.97,43.0,42.8,42.8,25365.0,42.7775,42.8074,42.6083,42.6083,25365.0
2024-08-16 10:50:00,42.8,42.83,42.76,42.8,28683.0,42.6083,42.6381,42.5685,42.6083,28683.0
2024-08-16 10:55:00,42.79,42.82,42.78,42.78,15724.0,42.5983,42.6282,42.5884,42.5884,15724.0
2024-08-16 11:00:00,42.77,42.77,42.68,42.7,20452.0,42.5784,42.5784,42.4888,42.5087,20452.0
2024-08-16 11:05:00,42.7,42.71,42.63,42.7,18668.0,42.5087,42.5187,42.439,42.5087,18668.0
2024-08-16 11:10:00,42.7,42.7,42.63,42.65,6380.0,42.5087,42.5087,42.439,42.4589,6380.0
2024-08-16 11:15:00,42.66,42.67,42.52,42.52,14503.0,42.4689,42.4789,42.3295,42.3295,14503.0
2024-08-16 11:20:00,42.52,42.61,42.49,42.59,22920.0,42.3295,42.4191,42.2997,42.3992,22920.0
2024-08-16 11:25:00,42.59,42.6,42.54,42.59,7996.0,42.3992,42.4092,42.3494,42.3992,7996.0
2024-08-16 11:30:00,42.59,42.63,42.55,42.61,8813.0,42.3992,42.439,42.3594,42.4191,8813.0
2024-08-16 11:35:00,42.63,42.67,42.62,42.62,3254.0,42.439,42.4789,42.4291,42.4291,3254.0
2024-08-16 11:40:00,42.62,42.62,42.55,42.57,11538.0,42.4291,42.4291,42.3594,42.3793,11538.0
2024-08-16 11:45:00,42.55,42.58,42.55,42.58,7892.0,42.3594,42.3893,42.3594,42.3893,7892.0
2024-08-16 11:50:00,42.59,42.68,42.58,42.65,16087.0,42.3992,42.4888,42.3893,42.4589,16087.0
2024-08-16 11:55:00,42.64,42.67,42.61,42.63,19353.0,42.449,42.4789,42.4191,42.439,19353.0
2024-08-16 12:00:00,42.62,42.64,42.59,42.6,7458.0,42.4291,42.449,42.3992,42.4092,7458.0
2024-08-16 12:05:00,42.6,42.62,42.59,42.61,6208.0,42.4092,42.4291,42.3992,42.4191,6208.0
2024-08-16 12:10:00,42.61,42.67,42.59,42.64,7209.0,42.4191,42.4789,42.3992,42.449,7209.0
2024-08-16 12:15:00,42.64,42.67,42.64,42.67,9884.0,42.449,42.4789,42.449,42.4789,9884.0
2024-08-16 12:20:00,42.67,42.68,42.65,42.67,5540.0,42.4789,42.4888,42.4589,42.4789,5540.0
2024-08-16 12:25:00,42.66,42.66,42.61,42.61,7680.0,42.4689,42.4689,42.4191,42.4191,7680.0
2024-08-16 12:30:00,42.59,42.71,42.59,42.7,10784.0,42.3992,42.5187,42.3992,42.5087,10784.0
2024-08-16 12:35:00,42.71,42.71,42.69,42.7,5259.0,42.5187,42.5187,42.4988,42.5087,5259.0
2024-08-16 12:40:00,42.7,42.7,42.61,42.63,17746.0,42.5087,42.5087,42.4191,42.439,17746.0
2024-08-16 12:45:00,42.63,42.7,42.57,42.69,12322.0,42.439,42.5087,42.3793,42.4988,12322.0
2024-08-16 12:50:00,42.7,42.73,42.69,42.7,10422.0,42.5087,42.5386,42.4988,42.5087,10422.0
2024-08-16 12:55:00,42.7,42.73,42.7,42.71,10375.0,42.5087,42.5386,42.5087,42.5187,10375.0
2024-08-16 13:00:00,42.72,42.72,42.66,42.71,14945.0,42.5286,42.5286,42.4689,42.5187,14945.0
2024-08-16 13:05:00,42.71,42.74,42.71,42.72,4050.0,42.5187,42.5485,42.5187,42.5286,4050.0
2024-08-16 13:10:00,42.72,42.72,42.71,42.72,8992.0,42.5286,42.5286,42.5187,42.5286,8992.0
2024-08-16 13:15:00,42.72,42.73,42.7,42.71,13476.0,42.5286,42.5386,42.5087,42.5187,13476.0
2024-08-16 13:20:00,42.72,42.73,42.69,42.7,13307.0,42.5286,42.5386,42.4988,42.5087,13307.0
2024-08-16 13:25:00,42.71,42.78,42.7,42.76,18288.0,42.5187,42.5884,42.5087,42.5685,18288.0
2024-08-16 13:30:00,42.75,42.76,42.71,42.72,11626.0,42.5585,42.5685,42.5187,42.5286,11626.0
2024-08-16 13:35:00,42.71,42.72,42.69,42.7,9686.0,42.5187,42.5286,42.4988,42.5087,9686.0
2024-08-16 13:40:00,42.7,42.71,42.66,42.67,7554.0,42.5087,42.5187,42.4689,42.4789,7554.0
2024-08-16 13:45:00,42.68,42.68,42.62,42.66,14128.0,42.4888,42.4888,42.4291,42.4689,14128.0
2024-08-16 13:50:00,42.66,42.68,42.6,42.6,16787.0,42.4689,42.4888,42.4092,42.4092,16787.0
2024-08-16 13:55:00,42.61,42.63,42.6,42.62,6476.0,42.4191,42.439,42.4092,42.4291,6476.0
2024-08-16 14:00:00,42.62,42.62,42.58,42.59,7126.0,42.4291,42.4291,42.3893,42.3992,7126.0
2024-08-16 14:05:00,42.58,42.58,42.55,42.56,13759.0,42.3893,42.3893,42.3594,42.3693,13759.0
2024-08-16 14:10:00,42.56,42.57,42.56,42.56,4921.0,42.3693,42.3793,42.3693,42.3693,4921.0
2024-08-16 14:15:00,42.56,42.58,42.55,42.56,8996.0,42.3693,42.3893,42.3594,42.3693,8996.0
2024-08-16 14:20:00,42.56,42.6,42.55,42.58,9576.0,42.3693,42.4092,42.3594,42.3893,9576.0
2024-08-16 14:25:00,42.59,42.59,42.57,42.58,4505.0,42.3992,42.3992,42.3793,42.3893,4505.0
2024-08-16 14:30:00,42.58,42.58,42.54,42.55,11685.0,42.3893,42.3893,42.3494,42.3594,11685.0
2024-08-16 14:35:00,42.56,42.58,42.55,42.58,3712.0,42.3693,42.3893,42.3594,42.3893,3712.0
2024-08-16 14:40:00,42.58,42.59,42.56,42.56,7005.0,42.3893,42.3992,42.3693,42.3693,7005.0
2024-08-16 14:45:00,42.57,42.57,42.52,42.53,9051.0,42.3793,42.3793,42.3295,42.3395,9051.0
2024-08-16 14:50:00,42.54,42.57,42.52,42.57,11022.0,42.3494,42.3793,42.3295,42.3793,11022.0
2024-08-16 14:55:00,42.57,42.63,42.55,42.63,15246.0,42.3793,42.439,42.3594,42.439,15246.0
2024-08-16 15:00:00,42.62,42.66,42.59,42.59,18810.0,42.4291,42.4689,42.3992,42.3992,18810.0
2024-08-16 15:05:00,42.6,42.66,42.59,42.64,15405.0,42.4092,42.4689,42.3992,42.449,15405.0
2024-08-16 15:10:00,42.64,42.68,42.62,42.66,16508.0,42.449,42.4888,42.4291,42.4689,16508.0
2024-08-16 15:15:00,42.65,42.7,42.65,42.69,22355.0,42.4589,42.5087,42.4589,42.4988,22355.0
2024-08-16 15:20:00,42.68,42.69,42.64,42.67,13288.0,42.4888,42.4988,42.449,42.4789,13288.0
2024-08-16 15:25:00,42.66,42.67,42.62,42.65,18059.0,42.4689,42.4789,42.4291,42.4589,18059.0
2024-08-16 15:30:00,42.64,42.69,42.63,42.66,40170.0,42.449,42.4988,42.439,42.4689,40170.0
2024-08-16 15:35:00,42.66,42.67,42.63,42.65,22327.0,42.4689,42.4789,42.439,42.4589,22327.0
2024-08-16 15:40:00,42.65,42.72,42.64,42.71,33812.0,42.4589,42.5286,42.449,42.5187,33812.0
2024-08-16 15:45:00,42.71,42.72,42.67,42.72,50438.0,42.5187,42.5286,42.4789,42.5286,50438.0
2024-08-16 15:50:00,42.71,42.78,42.69,42.73,82072.0,42.5187,42.5884,42.4988,42.5386,82072.0
2024-08-16 15:55:00,42.73,42.79,42.72,42.74,166574.0,42.5386,42.5983,42.5286,42.5485,166574.0
2024-08-19 09:30:00,42.62,43.18,42.62,42.94,48277.0,42.4291,42.9866,42.4291,42.7476,48277.0
2024-08-19 09:35:00,42.97,43.02,42.83,42.91,13750.0,42.7775,42.8273,42.6381,42.7178,13750.0
2024-08-19 09:40:00,42.92,42.96,42.76,42.85,13639.0,42.7277,42.7676,42.5685,42.658,13639.0
2024-08-19 09:45:00,42.85,42.88,42.7,42.73,61014.0,42.658,42.6879,42.5087,42.5386,61014.0
2024-08-19 09:50:00,42.71,42.75,42.68,42.73,15274.0,42.5187,42.5585,42.4888,42.5386,15274.0
2024-08-19 09:55:00,42.72,42.89,42.72,42.77,11766.0,42.5286,42.6979,42.5286,42.5784,11766.0
2024-08-19 10:00:00,42.75,42.84,42.74,42.82,9898.0,42.5585,42.6481,42.5485,42.6282,9898.0
2024-08-19 10:05:00,42.8,42.88,42.74,42.83,11743.0,42.6083,42.6879,42.5485,42.6381,11743.0
2024-08-19 10:10:00,42.83,42.91,42.8,42.9,12401.0,42.6381,42.7178,42.6083,42.7078,12401.0
2024-08-19 10:15:00,42.9,42.93,42.75,42.78,14117.0,42.7078,42.7377,42.5585,42.5884,14117.0
2024-08-19 10:20:00,42.78,42.83,42.77,42.81,8546.0,42.5884,42.6381,42.5784,42.6182,8546.0
2024-08-19 10:25:00,42.81,42.88,42.79,42.83,14613.0,42.6182,42.6879,42.5983,42.6381,14613.0
2024-08-19 10:30:00,42.81,42.88,42.79,42.87,69475.0,42.6182,42.6879,42.5983,42.678,69475.0
2024-08-19 10:35:00,42.86,42.86,42.72,42.84,12822.0,42.668,42.668,42.5286,42.6481,12822.0
2024-08-19 10:40:00,42.85,42.89,42.84,42.85,6076.0,42.658,42.6979,42.6481,42.658,6076.0
2024-08-19 10:45:00,42.85,42.91,42.85,42.91,5706.0,42.658,42.7178,42.658,42.7178,5706.0
2024-08-19 10:50:00,42.9,42.99,42.88,42.94,29564.0,42.7078,42.7974,42.6879,42.7476,29564.0
2024-08-19 10:55:00,42.93,42.96,42.89,42.96,4750.0,42.7377,42.7676,42.6979,42.7676,4750.0
2024-08-19 11:00:00,42.97,43.01,42.95,42.96,9568.0,42.7775,42.8173,42.7576,42.7676,9568.0
2024-08-19 11:05:00,42.96,43.0,42.95,43.0,7085.0,42.7676,42.8074,42.7576,42.8074,7085.0
2024-08-19 11:10:00,43.0,43.05,43.0,43.03,10018.0,42.8074,42.8572,42.8074,42.8372,10018.0
2024-08-19 11:15:00,43.04,43.04,42.98,43.0,13457.0,42.8472,42.8472,42.7875,42.8074,13457.0
2024-08-19 11:20:00,43.01,43.04,43.0,43.02,9094.0,42.8173,42.8472,42.8074,42.8273,9094.0
2024-08-19 11:25:00,43.02,43.02,42.97,42.97,8688.0,42.8273,42.8273,42.7775,42.7775,8688.0
2024-08-19 11:30:00,42.96,43.0,42.94,42.95,10571.0,42.7676,42.8074,42.7476,42.7576,10571.0
2024-08-19 11:35:00,42.93,42.95,42.86,42.88,9873.0,42.7377,42.7576,42.668,42.6879,9873.0
2024-08-19 11:40:00,42.88,42.9,42.85,42.87,5932.0,42.6879,42.7078,42.658,42.678,5932.0
2024-08-19 11:45:00,42.86,42.88,42.85,42.85,4391.0,42.668,42.6879,42.658,42.658,4391.0
2024-08-19 11:50:00,42.84,42.89,42.84,42.89,7912.0,42.6481,42.6979,42.6481,42.6979,7912.0
2024-08-19 11:55:00,42.89,42.89,42.8,42.84,7905.0,42.6979,42.6979,42.6083,42.6481,7905.0
2024-08-19 12:00:00,42.86,42.87,42.81,42.82,6506.0,42.668,42.678,42.6182,42.6282,6506.0
2024-08-19 12:05:00,42.8,42.87,42.8,42.83,7856.0,42.6083,42.678,42.6083,42.6381,7856.0
2024-08-19 12:10:00,42.84,42.85,42.83,42.83,9690.0,42.6481,42.658,42.6381,42.6381,9690.0
2024-08-19 12:15:00,42.83,42.86,42.83,42.85,6416.0,42.6381,42.668,42.6381,42.658,6416.0
2024-08-19 12:20:00,42.85,42.91,42.85,42.91,6375.0,42.658,42.7178,42.658,42.7178,6375.0
2024-08-19 12:25:00,42.91,42.94,42.9,42.94,7997.0,42.7178,42.7476,42.7078,42.7476,7997.0
2024-08-19 12:30:00,42.94,42.95,42.91,42.94,6265.0,42.7476,42.7576,42.7178,42.7476,6265.0
2024-08-19 12:35:00,42.94,42.99,42.93,42.99,7316.0,42.7476,42.7974,42.7377,42.7974,7316.0
2024-08-19 12:40:00,42.99,43.0,42.97,42.97,8040.0,42.7974,42.8074,42.7775,42.7775,8040.0
2024-08-19 12:45:00,42.97,42.98,42.95,42.98,3884.0,42.7775,42.7875,42.7576,42.7875,3884.0
2024-08-19 12:50:00,42.98,43.02,42.97,43.0,10752.0,42.7875,42.8273,42.7775,42.8074,10752.0
2024-08-19 12:55:00,42.99,43.0,42.98,42.99,6116.0,42.7974,42.8074,42.7875,42.7974,6116.0
2024-08-19 13:00:00,42.99,42.99,42.95,42.95,5422.0,42.7974,42.7974,42.7576,42.7576,5422.0
2024-08-19 13:05:00,42.97,43.0,42.95,42.98,10351.0,42.7775,42.8074,42.7576,42.7875,10351.0
2024-08-19 13:10:00,42.98,42.98,42.96,42.97,3950.0,42.7875,42.7875,42.7676,42.7775,3950.0
2024-08-19 13:15:00,42.97,43.0,42.94,42.99,10632.0,42.7775,42.8074,42.7476,42.7974,10632.0
2024-08-19 13:20:00,42.98,42.98,42.96,42.97,1714.0,42.7875,42.7875,42.7676,42.7775,1714.0
2024-08-19 13:25:00,42.97,42.99,42.93,42.93,7905.0,42.7775,42.7974,42.7377,42.7377,7905.0
2024-08-19 13:30:00,42.92,42.92,42.89,42.9,8886.0,42.7277,42.7277,42.6979,42.7078,8886.0
2024-08-19 13:35:00,42.89,42.89,42.87,42.89,3729.0,42.6979,42.6979,42.678,42.6979,3729.0
2024-08-19 13:40:00,42.89,42.96,42.88,42.95,7397.0,42.6979,42.7676,42.6879,42.7576,7397.0
2024-08-19 13:45:00,42.96,42.96,42.91,42.94,8985.0,42.7676,42.7676,42.7178,42.7476,8985.0
2024-08-19 13:50:00,42.93,42.93,42.91,42.93,5180.0,42.7377,42.7377,42.7178,42.7377,5180.0
2024-08-19 13:55:00,42.93,42.98,42.93,42.97,9959.0,42.7377,42.7875,42.7377,42.7775,9959.0
2024-08-19 14:00:00,42.98,42.99,42.96,42.98,6861.0,42.7875,42.7974,42.7676,42.7875,6861.0
2024-08-19 14:05:00,42.99,43.05,42.99,43.04,10929.0,42.7974,42.8572,42.7974,42.8472,10929.0
2024-08-19 14:10:00,43.03,43.05,43.0,43.04,21693.0,42.8372,42.8572,42.8074,42.8472,21693.0
2024-08-19 14:15:00,43.03,43.03,42.98,42.99,11634.0,42.8372,42.8372,42.7875,42.7974,11634.0
2024-08-19 14:20:00,42.98,43.0,42.95,42.95,19877.0,42.7875,42.8074,42.7576,42.7576,19877.0
2024-08-19 14:25:00,42.96,42.96,42.9,42.9,10714.0,42.7676,42.7676,42.7078,42.7078,10714.0
2024-08-19 14:30:00,42.91,42.91,42.86,42.88,5887.0,42.7178,42.7178,42.668,42.6879,5887.0
2024-08-19 14:35:00,42.87,42.9,42.87,42.9,9881.0,42.678,42.7078,42.678,42.7078,9881.0
2024-08-19 14:40:00,42.9,42.94,42.89,42.94,13339.0,42.7078,42.7476,42.6979,42.7476,13339.0
2024-08-19 14:45:00,42.94,42.95,42.91,42.93,19574.0,42.7476,42.7576,42.7178,42.7377,19574.0
2024-08-19 14:50:00,42.92,42.92,42.88,42.91,11735.0,42.7277,42.7277,42.6879,42.7178,11735.0
2024-08-19 14:55:00,42.91,42.91,42.86,42.9,10908.0,42.7178,42.7178,42.668,42.7078,10908.0
2024-08-19 15:00:00,42.9,42.91,42.85,42.87,16909.0,42.7078,42.7178,42.658,42.678,16909.0
2024-08-19 15:05:00,42.87,42.92,42.86,42.91,8455.0,42.678,42.7277,42.668,42.7178,8455.0
2024-08-19 15:10:00,42.9,42.98,42.9,42.97,26986.0,42.7078,42.7875,42.7078,42.7775,26986.0
2024-08-19 15:15:00,42.96,42.96,42.91,42.94,22253.0,42.7676,42.7676,42.7178,42.7476,22253.0
2024-08-19 15:20:00,42.94,42.94,42.9,42.9,35055.0,42.7476,42.7476,42.7078,42.7078,35055.0
2024-08-19 15:25:00,42.9,42.9,42.86,42.89,24135.0,42.7078,42.7078,42.668,42.6979,24135.0
2024-08-19 15:30:00,42.89,42.89,42.82,42.87,32746.0,42.6979,42.6979,42.6282,42.678,32746.0
2024-08-19 15:35:00,42.87,42.88,42.78,42.82,24423.0,42.678,42.6879,42.5884,42.6282,24423.0
2024-08-19 15:40:00,42.83,42.87,42.78,42.87,32906.0,42.6381,42.678,42.5884,42.678,32906.0
2024-08-19 15:45:00,42.87,42.91,42.85,42.86,53360.0,42.678,42.7178,42.658,42.668,53360.0
2024-08-19 15:50:00,42.86,42.89,42.85,42.88,78085.0,42.668,42.6979,42.658,42.6879,78085.0
2024-08-19 15:55:00,42.87,42.93,42.85,42.91,148797.0,42.678,42.7377,42.658,42.7178,148797.0
2024-08-20 09:30:00,42.27,42.41,41.96,42.02,113156.0,42.0806,42.22,41.772,41.8318,113156.0
2024-08-20 09:35:00,42.02,42.08,41.82,41.97,80212.0,41.8318,41.8915,41.6327,41.782,80212.0
2024-08-20 09:40:00,41.99,42.04,41.9,41.94,40609.0,41.8019,41.8517,41.7123,41.7521,40609.0
2024-08-20 09:45:00,41.94,42.02,41.85,41.91,103571.0,41.7521,41.8318,41.6625,41.7223,103571.0
2024-08-20 09:50:00,41.91,41.94,41.78,41.9,114994.0,41.7223,41.7521,41.5928,41.7123,114994.0
2024-08-20 09:55:00,41.91,42.01,41.89,41.95,32335.0,41.7223,41.8218,41.7023,41.7621,32335.0
2024-08-20 10:00:00,41.95,42.01,41.9,41.99,42646.0,41.7621,41.8218,41.7123,41.8019,42646.0
2024-08-20 10:05:00,41.99,42.01,41.95,41.98,21001.0,41.8019,41.8218,41.7621,41.7919,21001.0
2024-08-20 10:10:00,41.97,41.98,41.83,41.86,131861.0,41.782,41.7919,41.6426,41.6725,131861.0
2024-08-20 10:15:00,41.86,41.87,41.81,41.84,26894.0,41.6725,41.6824,41.6227,41.6526,26894.0
2024-08-20 10:20:00,41.85,41.88,41.79,41.86,53863.0,41.6625,41.6924,41.6028,41.6725,53863.0
2024-08-20 10:25:00,41.87,41.88,41.74,41.8,60770.0,41.6824,41.6924,41.553,41.6128,60770.0
2024-08-20 10:30:00,41.79,41.82,41.72,41.79,41008.0,41.6028,41.6327,41.5331,41.6028,41008.0
2024-08-20 10:35:00,41.79,41.8,41.66,41.69,76657.0,41.6028,41.6128,41.4734,41.5032,76657.0
2024-08-20 10:40:00,41.7,41.7,41.5,41.52,25017.0,41.5132,41.5132,41.3141,41.334,25017.0
2024-08-20 10:45:00,41.51,41.64,41.41,41.53,104305.0,41.3241,41.4535,41.2245,41.344,104305.0
2024-08-20 10:50:00,41.53,41.68,41.53,41.65,16979.0,41.344,41.4933,41.344,41.4634,16979.0
2024-08-20 10:55:00,41.65,41.71,41.59,41.63,14471.0,41.4634,41.5232,41.4037,41.4435,14471.0
2024-08-20 11:00:00,41.62,41.62,41.58,41.59,13049.0,41.4336,41.4336,41.3937,41.4037,13049.0
2024-08-20 11:05:00,41.6,41.61,41.47,41.48,18809.0,41.4136,41.4236,41.2842,41.2942,18809.0
2024-08-20 11:10:00,41.47,41.5,41.42,41.48,19376.0,41.2842,41.3141,41.2345,41.2942,19376.0
2024-08-20 11:15:00,41.48,41.61,41.48,41.61,21331.0,41.2942,41.4236,41.2942,41.4236,21331.0
2024-08-20 11:20:00,41.61,41.61,41.55,41.59,13050.0,41.4236,41.4236,41.3639,41.4037,13050.0
2024-08-20 11:25:00,41.59,41.59,41.47,41.51,18223.0,41.4037,41.4037,41.2842,41.3241,18223.0
2024-08-20 11:30:00,41.5,41.57,41.48,41.56,16507.0,41.3141,41.3838,41.2942,41.3738,16507.0
2024-08-20 11:35:00,41.57,41.64,41.54,41.63,12712.0,41.3838,41.4535,41.3539,41.4435,12712.0
2024-08-20 11:40:00,41.63,41.64,41.53,41.57,11559.0,41.4435,41.4535,41.344,41.3838,11559.0
2024-08-20 11:45:00,41.58,41.58,41.53,41.54,12689.0,41.3937,41.3937,41.344,41.3539,12689.0
2024-08-20 11:50:00,41.54,41.59,41.48,41.59,19053.0,41.3539,41.4037,41.2942,41.4037,19053.0
2024-08-20 11:55:00,41.59,41.65,41.57,41.64,12865.0,41.4037,41.4634,41.3838,41.4535,12865.0
2024-08-20 12:00:00,41.64,41.64,41.58,41.6,12118.0,41.4535,41.4535,41.3937,41.4136,12118.0
2024-08-20 12:05:00,41.6,41.61,41.55,41.57,7236.0,41.4136,41.4236,41.3639,41.3838,7236.0
2024-08-20 12:10:00,41.56,41.56,41.5,41.53,13157.0,41.3738,41.3738,41.3141,41.344,13157.0
2024-08-20 12:15:00,41.53,41.53,41.49,41.5,13925.0,41.344,41.344,41.3041,41.3141,13925.0
2024-08-20 12:20:00,41.5,41.51,41.48,41.49,8158.0,41.3141,41.3241,41.2942,41.3041,8158.0
2024-08-20 12:25:00,41.49,41.49,41.42,41.42,18377.0,41.3041,41.3041,41.2345,41.2345,18377.0
2024-08-20 12:30:00,41.42,41.44,41.39,41.4,19613.0,41.2345,41.2544,41.2046,41.2145,19613.0
2024-08-20 12:35:00,41.4,41.47,41.4,41.46,22278.0,41.2145,41.2842,41.2145,41.2743,22278.0
2024-08-20 12:40:00,41.45,41.49,41.42,41.48,166148.0,41.2643,41.3041,41.2345,41.2942,166148.0
2024-08-20 12:45:00,41.5,41.64,41.5,41.59,409491.0,41.3141,41.4535,41.3141,41.4037,409491.0
2024-08-20 12:50:00,41.59,41.6,41.43,41.43,11704.0,41.4037,41.4136,41.2444,41.2444,11704.0
2024-08-20 12:55:00,41.44,41.51,41.43,41.51,15383.0,41.2544,41.3241,41.2444,41.3241,15383.0
2024-08-20 13:00:00,41.5,41.51,41.4,41.47,13998.0,41.3141,41.3241,41.2145,41.2842,13998.0
2024-08-20 13:05:00,41.47,41.49,41.45,41.48,8234.0,41.2842,41.3041,41.2643,41.2942,8234.0
2024-08-20 13:10:00,41.48,41.59,41.44,41.55,14282.0,41.2942,41.4037,41.2544,41.3639,14282.0
2024-08-20 13:15:00,41.55,41.56,41.5,41.5,61447.0,41.3639,41.3738,41.3141,41.3141,61447.0
2024-08-20 13:20:00,41.51,41.51,41.44,41.47,11825.0,41.3241,41.3241,41.2544,41.2842,11825.0
2024-08-20 13:25:00,41.47,41.48,41.44,41.44,10197.0,41.2842,41.2942,41.2544,41.2544,10197.0
2024-08-20 13:30:00,41.43,41.49,41.43,41.48,14272.0,41.2444,41.3041,41.2444,41.2942,14272.0
2024-08-20 13:35:00,41.48,41.5,41.46,41.5,13544.0,41.2942,41.3141,41.2743,41.3141,13544.0
2024-08-20 13:40:00,41.5,41.51,41.41,41.42,18824.0,41.3141,41.3241,41.2245,41.2345,18824.0
2024-08-20 13:45:00,41.42,41.52,41.4,41.52,15081.0,41.2345,41.334,41.2145,41.334,15081.0
2024-08-20 13:50:00,41.51,41.58,41.51,41.55,13002.0,41.3241,41.3937,41.3241,41.3639,13002.0
2024-08-20 13:55:00,41.56,41.56,41.52,41.56,10886.0,41.3738,41.3738,41.334,41.3738,10886.0
2024-08-20 14:00:00,41.56,41.6,41.55,41.59,13979.0,41.3738,41.4136,41.3639,41.4037,13979.0
2024-08-20 14:05:00,41.59,41.65,41.59,41.62,18747.0,41.4037,41.4634,41.4037,41.4336,18747.0
2024-08-20 14:10:00,41.62,41.64,41.6,41.64,13359.0,41.4336,41.4535,41.4136,41.4535,13359.0
2024-08-20 14:15:00,41.64,41.64,41.58,41.59,17284.0,41.4535,41.4535,41.3937,41.4037,17284.0
2024-08-20 14:20:00,41.58,41.59,41.54,41.57,12866.0,41.3937,41.4037,41.3539,41.3838,12866.0
2024-08-20 14:25:00,41.57,41.6,41.55,41.56,16019.0,41.3838,41.4136,41.3639,41.3738,16019.0
2024-08-20 14:30:00,41.56,41.58,41.51,41.52,25294.0,41.3738,41.3937,41.3241,41.334,25294.0
2024-08-20 14:35:00,41.51,41.53,41.47,41.5,15124.0,41.3241,41.344,41.2842,41.3141,15124.0
2024-08-20 14:40:00,41.5,41.52,41.49,41.5,14756.0,41.3141,41.334,41.3041,41.3141,14756.0
2024-08-20 14:45:00,41.5,41.51,41.47,41.47,14818.0,41.3141,41.3241,41.2842,41.2842,14818.0
2024-08-20 14:50:00,41.47,41.5,41.37,41.4,51926.0,41.2842,41.3141,41.1847,41.2145,51926.0
2024-08-20 14:55:00,41.39,41.4,41.35,41.36,35199.0,41.2046,41.2145,41.1648,41.1747,35199.0
2024-08-20 15:00:00,41.36,41.42,41.36,41.4,43610.0,41.1747,41.2345,41.1747,41.2145,43610.0
2024-08-20 15:05:00,41.4,41.43,41.36,41.41,223139.0,41.2145,41.2444,41.1747,41.2245,223139.0
2024-08-20 15:10:00,41.41,41.41,41.33,41.35,92286.0,41.2245,41.2245,41.1449,41.1648,92286.0
2024-08-20 15:15:00,41.34,41.36,41.31,41.32,26496.0,41.1548,41.1747,41.1249,41.1349,26496.0
2024-08-20 15:20:00,41.32,41.32,41.24,41.24,32831.0,41.1349,41.1349,41.0553,41.0553,32831.0
2024-08-20 15:25:00,41.24,41.32,41.22,41.24,27175.0,41.0553,41.1349,41.0354,41.0553,27175.0
2024-08-20 15:30:00,41.25,41.33,41.24,41.29,86089.0,41.0652,41.1449,41.0553,41.105,86089.0
2024-08-20 15:35:00,41.29,41.45,41.29,41.44,72006.0,41.105,41.2643,41.105,41.2544,72006.0
2024-08-20 15:40:00,41.44,41.47,41.35,41.41,207573.0,41.2544,41.2842,41.1648,41.2245,207573.0
2024-08-20 15:45:00,41.4,41.51,41.31,41.51,94637.0,41.2145,41.3241,41.1249,41.3241,94637.0
2024-08-20 15:50:00,41.51,41.6,41.38,41.39,281106.0,41.3241,41.4136,41.1946,41.2046,281106.0
2024-08-20 15:55:00,41.38,41.39,41.25,41.26,269052.0,41.1946,41.2046,41.0652,41.0752,269052.0
2024-08-21 09:30:00,42.18,42.58,42.06,42.39,105133.0,41.991,42.3893,41.8716,42.2001,105133.0
2024-08-21 09:35:00,42.37,42.54,42.29,42.32,43553.0,42.1802,42.3494,42.1006,42.1304,43553.0
2024-08-21 09:40:00,42.31,42.51,42.31,42.48,152968.0,42.1205,42.3196,42.1205,42.2897,152968.0
2024-08-21 09:45:00,42.48,42.71,42.43,42.69,67537.0,42.2897,42.5187,42.2399,42.4988,67537.0
2024-08-21 09:50:00,42.69,42.69,42.5,42.53,52147.0,42.4988,42.4988,42.3096,42.3395,52147.0
2024-08-21 09:55:00,42.51,42.65,42.5,42.57,41011.0,42.3196,42.4589,42.3096,42.3793,41011.0
2024-08-21 10:00:00,42.57,42.74,42.56,42.72,30193.0,42.3793,42.5485,42.3693,42.5286,30193.0
2024-08-21 10:05:00,42.7,42.72,42.58,42.64,38650.0,42.5087,42.5286,42.3893,42.449,38650.0
2024-08-21 10:10:00,42.62,42.68,42.59,42.66,29517.0,42.4291,42.4888,42.3992,42.4689,29517.0
2024-08-21 10:15:00,42.65,42.85,42.62,42.85,140759.0,42.4589,42.658,42.4291,42.658,140759.0
2024-08-21 10:20:00,42.84,42.84,42.67,42.75,28585.0,42.6481,42.6481,42.4789,42.5585,28585.0
2024-08-21 10:25:00,42.73,42.79,42.71,42.75,17733.0,42.5386,42.5983,42.5187,42.5585,17733.0
2024-08-21 10:30:00,42.75,42.81,42.72,42.73,16190.0,42.5585,42.6182,42.5286,42.5386,16190.0
2024-08-21 10:35:00,42.73,42.86,42.72,42.82,42667.0,42.5386,42.668,42.5286,42.6282,42667.0
2024-08-21 10:40:00,42.81,42.88,42.78,42.81,16625.0,42.6182,42.6879,42.5884,42.6182,16625.0
2024-08-21 10:45:00,42.81,43.02,42.79,42.82,255134.0,42.6182,42.8273,42.5983,42.6282,255134.0
2024-08-21 10:50:00,42.8,42.94,42.78,42.82,245291.0,42.6083,42.7476,42.5884,42.6282,245291.0
2024-08-21 10:55:00,42.84,43.01,42.79,42.91,31472.0,42.6481,42.8173,42.5983,42.7178,31472.0
2024-08-21 11:00:00,42.93,43.13,42.92,43.11,39300.0,42.7377,42.9368,42.7277,42.9169,39300.0
2024-08-21 11:05:00,43.11,43.18,43.1,43.18,29421.0,42.9169,42.9866,42.9069,42.9866,29421.0
2024-08-21 11:10:00,43.16,43.23,43.16,43.18,23114.0,42.9667,43.0363,42.9667,42.9866,23114.0
2024-08-21 11:15:00,43.2,43.2,43.13,43.14,18260.0,43.0065,43.0065,42.9368,42.9467,18260.0
2024-08-21 11:20:00,43.14,43.24,43.13,43.17,49630.0,42.9467,43.0463,42.9368,42.9766,49630.0
2024-08-21 11:25:00,43.16,43.2,43.06,43.1,15331.0,42.9667,43.0065,42.8671,42.9069,15331.0
2024-08-21 11:30:00,43.09,43.09,42.97,42.98,16948.0,42.897,42.897,42.7775,42.7875,16948.0
2024-08-21 11:35:00,42.98,43.15,42.98,43.13,10447.0,42.7875,42.9567,42.7875,42.9368,10447.0
2024-08-21 11:40:00,43.12,43.17,43.12,43.16,7757.0,42.9268,42.9766,42.9268,42.9667,7757.0
2024-08-21 11:45:00,43.16,43.16,43.03,43.03,11486.0,42.9667,42.9667,42.8372,42.8372,11486.0
2024-08-21 11:50:00,43.02,43.07,43.02,43.07,8659.0,42.8273,42.8771,42.8273,42.8771,8659.0
2024-08-21 11:55:00,43.07,43.11,43.0,43.01,11998.0,42.8771,42.9169,42.8074,42.8173,11998.0
2024-08-21 12:00:00,43.02,43.04,42.85,42.85,104537.0,42.8273,42.8472,42.658,42.658,104537.0
2024-08-21 12:05:00,42.85,42.91,42.81,42.86,50356.0,42.658,42.7178,42.6182,42.668,50356.0
2024-08-21 12:10:00,42.86,42.94,42.81,42.88,26419.0,42.668,42.7476,42.6182,42.6879,26419.0
2024-08-21 12:15:00,42.88,42.88,42.8,42.82,27450.0,42.6879,42.6879,42.6083,42.6282,27450.0
2024-08-21 12:20:00,42.84,43.01,42.84,43.0,21195.0,42.6481,42.8173,42.6481,42.8074,21195.0
2024-08-21 12:25:00,42.99,43.02,42.95,42.96,9655.0,42.7974,42.8273,42.7576,42.7676,9655.0
2024-08-21 12:30:00,42.96,43.03,42.96,42.99,64254.0,42.7676,42.8372,42.7676,42.7974,64254.0
2024-08-21 12:35:00,43.0,43.0,42.92,42.92,16208.0,42.8074,42.8074,42.7277,42.7277,16208.0
2024-08-21 12:40:00,42.93,43.0,42.93,42.96,12156.0,42.7377,42.8074,42.7377,42.7676,12156.0
2024-08-21 12:45:00,42.95,43.0,42.94,42.99,16542.0,42.7576,42.8074,42.7476,42.7974,16542.0
2024-08-21 12:50:00,42.99,43.01,42.99,43.0,57015.0,42.7974,42.8173,42.7974,42.8074,57015.0
2024-08-21 12:55:00,43.01,43.02,42.96,42.97,15066.0,42.8173,42.8273,42.7676,42.7775,15066.0
2024-08-21 13:00:00,42.96,43.0,42.95,42.99,10596.0,42.7676,42.8074,42.7576,42.7974,10596.0
2024-08-21 13:05:00,43.0,43.02,42.98,42.99,47968.0,42.8074,42.8273,42.7875,42.7974,47968.0
2024-08-21 13:10:00,42.99,42.99,42.91,42.93,11923.0,42.7974,42.7974,42.7178,42.7377,11923.0
2024-08-21 13:15:00,42.93,42.94,42.89,42.91,13472.0,42.7377,42.7476,42.6979,42.7178,13472.0
2024-08-21 13:20:00,42.91,42.93,42.88,42.93,26686.0,42.7178,42.7377,42.6879,42.7377,26686.0
2024-08-21 13:25:00,42.93,42.93,42.9,42.93,15745.0,42.7377,42.7377,42.7078,42.7377,15745.0
2024-08-21 13:30:00,42.94,43.0,42.94,43.0,8071.0,42.7476,42.8074,42.7476,42.8074,8071.0
2024-08-21 13:35:00,43.0,43.01,42.97,42.99,56240.0,42.8074,42.8173,42.7775,42.7974,56240.0
2024-08-21 13:40:00,42.98,43.0,42.96,42.99,18044.0,42.7875,42.8074,42.7676,42.7974,18044.0
2024-08-21 13:45:00,42.98,43.01,42.98,43.0,10896.0,42.7875,42.8173,42.7875,42.8074,10896.0
2024-08-21 13:50:00,43.0,43.03,43.0,43.03,31625.0,42.8074,42.8372,42.8074,42.8372,31625.0
2024-08-21 13:55:00,43.02,43.02,42.98,42.98,10534.0,42.8273,42.8273,42.7875,42.7875,10534.0
2024-08-21 14:00:00,43.0,43.02,42.92,42.94,14005.0,42.8074,42.8273,42.7277,42.7476,14005.0
2024-08-21 14:05:00,42.93,42.99,42.93,42.95,9831.0,42.7377,42.7974,42.7377,42.7576,9831.0
2024-08-21 14:10:00,42.95,43.0,42.94,43.0,13319.0,42.7576,42.8074,42.7476,42.8074,13319.0
2024-08-21 14:15:00,42.99,43.02,42.97,43.0,42763.0,42.7974,42.8273,42.7775,42.8074,42763.0
2024-08-21 14:20:00,43.01,43.04,42.99,43.01,138536.0,42.8173,42.8472,42.7974,42.8173,138536.0
2024-08-21 14:25:00,43.02,43.02,42.93,42.94,27867.0,42.8273,42.8273,42.7377,42.7476,27867.0
2024-08-21 14:30:00,42.94,43.0,42.94,42.99,116281.0,42.7476,42.8074,42.7476,42.7974,116281.0
2024-08-21 14:35:00,42.98,43.05,42.97,43.03,125456.0,42.7875,42.8572,42.7775,42.8372,125456.0
2024-08-21 14:40:00,43.04,43.05,42.97,43.05,44434.0,42.8472,42.8572,42.7775,42.8572,44434.0
2024-08-21 14:45:00,43.04,43.04,43.01,43.02,15218.0,42.8472,42.8472,42.8173,42.8273,15218.0
2024-08-21 14:50:00,43.02,43.06,43.02,43.02,14045.0,42.8273,42.8671,42.8273,42.8273,14045.0
2024-08-21 14:55:00,43.04,43.05,43.03,43.04,14696.0,42.8472,42.8572,42.8372,42.8472,14696.0
2024-08-21 15:00:00,43.05,43.05,43.0,43.02,19411.0,42.8572,42.8572,42.8074,42.8273,19411.0
2024-08-21 15:05:00,43.02,43.04,42.99,43.01,16646.0,42.8273,42.8472,42.7974,42.8173,16646.0
2024-08-21 15:10:00,43.01,43.02,42.97,42.97,17416.0,42.8173,42.8273,42.7775,42.7775,17416.0
2024-08-21 15:15:00,42.96,43.0,42.95,42.95,22045.0,42.7676,42.8074,42.7576,42.7576,22045.0
2024-08-21 15:20:00,42.96,43.01,42.94,42.96,103223.0,42.7676,42.8173,42.7476,42.7676,103223.0
2024-08-21 15:25:00,42.98,43.04,42.97,43.0,19212.0,42.7875,42.8472,42.7775,42.8074,19212.0
2024-08-21 15:30:00,43.01,43.01,42.96,42.96,28053.0,42.8173,42.8173,42.7676,42.7676,28053.0
2024-08-21 15:35:00,42.96,42.97,42.93,42.95,35524.0,42.7676,42.7775,42.7377,42.7576,35524.0
2024-08-21 15:40:00,42.95,42.97,42.92,42.93,54443.0,42.7576,42.7775,42.7277,42.7377,54443.0
2024-08-21 15:45:00,42.93,43.05,42.92,43.04,66545.0,42.7377,42.8572,42.7277,42.8472,66545.0
2024-08-21 15:50:00,43.05,43.06,42.91,42.94,122178.0,42.8572,42.8671,42.7178,42.7476,122178.0
2024-08-21 15:55:00,42.93,43.01,42.93,42.99,266782.0,42.7377,42.8173,42.7377,42.7974,266782.0
2024-08-22 09:30:00,43.5,43.6,43.36,43.39,84603.0,43.3051,43.4047,43.1658,43.1956,84603.0
2024-08-22 09:35:00,43.41,43.41,43.13,43.27,34529.0,43.2155,43.2155,42.9368,43.0762,34529.0
2024-08-22 09:40:00,43.27,43.34,43.24,43.3,17755.0,43.0762,43.1459,43.0463,43.106,17755.0
2024-08-22 09:45:00,43.31,43.44,43.27,43.38,46350.0,43.116,43.2454,43.0762,43.1857,46350.0
2024-08-22 09:50:00,43.38,43.39,43.27,43.36,31249.0,43.1857,43.1956,43.0762,43.1658,31249.0
2024-08-22 09:55:00,43.37,43.38,43.24,43.38,22814.0,43.1757,43.1857,43.0463,43.1857,22814.0
2024-08-22 10:00:00,43.37,43.4,43.25,43.27,61755.0,43.1757,43.2056,43.0563,43.0762,61755.0
2024-08-22 10:05:00,43.25,43.27,43.17,43.18,50571.0,43.0563,43.0762,42.9766,42.9866,50571.0
2024-08-22 10:10:00,43.17,43.18,43.0,43.05,29577.0,42.9766,42.9866,42.8074,42.8572,29577.0
2024-08-22 10:15:00,43.05,43.12,43.04,43.1,22421.0,42.8572,42.9268,42.8472,42.9069,22421.0
2024-08-22 10:20:00,43.11,43.12,43.02,43.02,22552.0,42.9169,42.9268,42.8273,42.8273,22552.0
2024-08-22 10:25:00,43.02,43.09,43.0,43.05,41218.0,42.8273,42.897,42.8074,42.8572,41218.0
2024-08-22 10:30:00,43.09,43.12,43.01,43.02,23954.0,42.897,42.9268,42.8173,42.8273,23954.0
2024-08-22 10:35:00,43.02,43.08,42.92,42.98,164244.0,42.8273,42.887,42.7277,42.7875,164244.0
2024-08-22 10:40:00,42.99,42.99,42.84,42.85,33299.0,42.7974,42.7974,42.6481,42.658,33299.0
2024-08-22 10:45:00,42.86,42.94,42.81,42.84,26106.0,42.668,42.7476,42.6182,42.6481,26106.0
2024-08-22 10:50:00,42.84,42.9,42.76,42.8,19389.0,42.6481,42.7078,42.5685,42.6083,19389.0
2024-08-22 10:55:00,42.8,42.84,42.71,42.71,8006.0,42.6083,42.6481,42.5187,42.5187,8006.0
2024-08-22 11:00:00,42.72,42.82,42.72,42.79,33626.0,42.5286,42.6282,42.5286,42.5983,33626.0
2024-08-22 11:05:00,42.8,42.87,42.78,42.83,13421.0,42.6083,42.678,42.5884,42.6381,13421.0
2024-08-22 11:10:00,42.81,42.82,42.72,42.73,10497.0,42.6182,42.6282,42.5286,42.5386,10497.0
2024-08-22 11:15:00,42.72,42.73,42.66,42.69,10162.0,42.5286,42.5386,42.4689,42.4988,10162.0
2024-08-22 11:20:00,42.69,42.73,42.69,42.72,6445.0,42.4988,42.5386,42.4988,42.5286,6445.0
2024-08-22 11:25:00,42.72,42.75,42.71,42.72,10417.0,42.5286,42.5585,42.5187,42.5286,10417.0
2024-08-22 11:30:00,42.71,42.72,42.58,42.62,8200.0,42.5187,42.5286,42.3893,42.4291,8200.0
2024-08-22 11:35:00,42.63,42.66,42.61,42.61,8452.0,42.439,42.4689,42.4191,42.4191,8452.0
2024-08-22 11:40:00,42.63,42.65,42.56,42.58,28369.0,42.439,42.4589,42.3693,42.3893,28369.0
2024-08-22 11:45:00,42.57,42.69,42.57,42.62,13740.0,42.3793,42.4988,42.3793,42.4291,13740.0
2024-08-22 11:50:00,42.6,42.64,42.6,42.62,4501.0,42.4092,42.449,42.4092,42.4291,4501.0
2024-08-22 11:55:00,42.63,42.75,42.63,42.74,19235.0,42.439,42.5585,42.439,42.5485,19235.0
2024-08-22 12:00:00,42.73,42.83,42.72,42.8,12460.0,42.5386,42.6381,42.5286,42.6083,12460.0
2024-08-22 12:05:00,42.8,42.8,42.76,42.76,4460.0,42.6083,42.6083,42.5685,42.5685,4460.0
2024-08-22 12:10:00,42.75,42.79,42.74,42.76,10900.0,42.5585,42.5983,42.5485,42.5685,10900.0
2024-08-22 12:15:00,42.76,42.76,42.73,42.76,16783.0,42.5685,42.5685,42.5386,42.5685,16783.0
2024-08-22 12:20:00,42.76,42.79,42.76,42.79,11011.0,42.5685,42.5983,42.5685,42.5983,11011.0
2024-08-22 12:25:00,42.79,42.79,42.74,42.76,20108.0,42.5983,42.5983,42.5485,42.5685,20108.0
2024-08-22 12:30:00,42.77,42.77,42.73,42.75,11098.0,42.5784,42.5784,42.5386,42.5585,11098.0
2024-08-22 12:35:00,42.77,42.79,42.75,42.76,9748.0,42.5784,42.5983,42.5585,42.5685,9748.0
2024-08-22 12:40:00,42.76,42.78,42.74,42.77,14242.0,42.5685,42.5884,42.5485,42.5784,14242.0
2024-08-22 12:45:00,42.77,42.78,42.75,42.76,8476.0,42.5784,42.5884,42.5585,42.5685,8476.0
2024-08-22 12:50:00,42.75,42.75,42.73,42.74,5861.0,42.5585,42.5585,42.5386,42.5485,5861.0
2024-08-22 12:55:00,42.74,42.75,42.72,42.75,8745.0,42.5485,42.5585,42.5286,42.5585,8745.0
2024-08-22 13:00:00,42.74,42.77,42.71,42.73,7762.0,42.5485,42.5784,42.5187,42.5386,7762.0
2024-08-22 13:05:00,42.73,42.74,42.67,42.69,6463.0,42.5386,42.5485,42.4789,42.4988,6463.0
2024-08-22 13:10:00,42.7,42.76,42.69,42.76,4233.0,42.5087,42.5685,42.4988,42.5685,4233.0
2024-08-22 13:15:00,42.77,42.85,42.77,42.82,10368.0,42.5784,42.658,42.5784,42.6282,10368.0
2024-08-22 13:20:00,42.82,42.82,42.76,42.77,4903.0,42.6282,42.6282,42.5685,42.5784,4903.0
2024-08-22 13:25:00,42.77,42.78,42.74,42.75,7198.0,42.5784,42.5884,42.5485,42.5585,7198.0
2024-08-22 13:30:00,42.74,42.76,42.67,42.73,15321.0,42.5485,42.5685,42.4789,42.5386,15321.0
2024-08-22 13:35:00,42.73,42.76,42.72,42.73,11655.0,42.5386,42.5685,42.5286,42.5386,11655.0
2024-08-22 13:40:00,42.73,42.73,42.69,42.71,8573.0,42.5386,42.5386,42.4988,42.5187,8573.0
2024-08-22 13:45:00,42.71,42.73,42.69,42.7,7789.0,42.5187,42.5386,42.4988,42.5087,7789.0
2024-08-22 13:50:00,42.7,42.74,42.68,42.68,13175.0,42.5087,42.5485,42.4888,42.4888,13175.0
2024-08-22 13:55:00,42.69,42.7,42.67,42.7,2979.0,42.4988,42.5087,42.4789,42.5087,2979.0
2024-08-22 14:00:00,42.7,42.7,42.66,42.66,12085.0,42.5087,42.5087,42.4689,42.4689,12085.0
2024-08-22 14:05:00,42.66,42.73,42.66,42.72,7152.0,42.4689,42.5386,42.4689,42.5286,7152.0
2024-08-22 14:10:00,42.72,42.73,42.71,42.72,5830.0,42.5286,42.5386,42.5187,42.5286,5830.0
2024-08-22 14:15:00,42.73,42.76,42.73,42.76,8344.0,42.5386,42.5685,42.5386,42.5685,8344.0
2024-08-22 14:20:00,42.77,42.77,42.74,42.75,9647.0,42.5784,42.5784,42.5485,42.5585,9647.0
2024-08-22 14:25:00,42.75,42.75,42.72,42.73,13030.0,42.5585,42.5585,42.5286,42.5386,13030.0
2024-08-22 14:30:00,42.73,42.79,42.72,42.77,13190.0,42.5386,42.5983,42.5286,42.5784,13190.0
2024-08-22 14:35:00,42.77,42.78,42.75,42.77,6265.0,42.5784,42.5884,42.5585,42.5784,6265.0
2024-08-22 14:40:00,42.77,42.78,42.75,42.77,13397.0,42.5784,42.5884,42.5585,42.5784,13397.0
2024-08-22 14:45:00,42.77,42.77,42.69,42.74,62215.0,42.5784,42.5784,42.4988,42.5485,62215.0
2024-08-22 14:50:00,42.74,42.76,42.73,42.76,11169.0,42.5485,42.5685,42.5386,42.5685,11169.0
2024-08-22 14:55:00,42.76,42.76,42.71,42.73,15850.0,42.5685,42.5685,42.5187,42.5386,15850.0
2024-08-22 15:00:00,42.74,42.82,42.74,42.81,9575.0,42.5485,42.6282,42.5485,42.6182,9575.0
2024-08-22 15:05:00,42.8,42.83,42.79,42.8,10615.0,42.6083,42.6381,42.5983,42.6083,10615.0
2024-08-22 15:10:00,42.8,42.8,42.73,42.74,13195.0,42.6083,42.6083,42.5386,42.5485,13195.0
2024-08-22 15:15:00,42.74,42.77,42.74,42.75,11543.0,42.5485,42.5784,42.5485,42.5585,11543.0
2024-08-22 15:20:00,42.75,42.75,42.66,42.69,12613.0,42.5585,42.5585,42.4689,42.4988,12613.0
2024-08-22 15:25:00,42.68,42.74,42.67,42.74,18071.0,42.4888,42.5485,42.4789,42.5485,18071.0
2024-08-22 15:30:00,42.74,42.75,42.7,42.72,20012.0,42.5485,42.5585,42.5087,42.5286,20012.0
2024-08-22 15:35:00,42.71,42.71,42.65,42.7,19940.0,42.5187,42.5187,42.4589,42.5087,19940.0
2024-08-22 15:40:00,42.7,42.7,42.62,42.64,25621.0,42.5087,42.5087,42.4291,42.449,25621.0
2024-08-22 15:45:00,42.65,42.68,42.62,42.68,33308.0,42.4589,42.4888,42.4291,42.4888,33308.0
2024-08-22 15:50:00,42.68,42.72,42.66,42.7,72383.0,42.4888,42.5286,42.4689,42.5087,72383.0
2024-08-22 15:55:00,42.69,42.7,42.59,42.61,183521.0,42.4988,42.5087,42.3992,42.4191,183521.0
2024-08-23 09:30:00,42.3,42.45,42.03,42.45,97708.0,42.1105,42.2598,41.8417,42.2598,97708.0
2024-08-23 09:35:00,42.43,42.43,42.09,42.21,38104.0,42.2399,42.2399,41.9015,42.0209,38104.0
2024-08-23 09:40:00,42.2,42.35,42.16,42.28,16024.0,42.011,42.1603,41.9711,42.0906,16024.0
2024-08-23 09:45:00,42.29,42.54,42.28,42.54,16518.0,42.1006,42.3494,42.0906,42.3494,16518.0
2024-08-23 09:50:00,42.55,42.62,42.52,42.55,17315.0,42.3594,42.4291,42.3295,42.3594,17315.0
2024-08-23 09:55:00,42.55,42.6,42.45,42.48,6676.0,42.3594,42.4092,42.2598,42.2897,6676.0
2024-08-23 10:00:00,42.5,42.67,42.5,42.67,12644.0,42.3096,42.4789,42.3096,42.4789,12644.0
2024-08-23 10:05:00,42.68,42.73,42.64,42.71,11435.0,42.4888,42.5386,42.449,42.5187,11435.0
2024-08-23 10:10:00,42.71,42.75,42.5,42.52,10819.0,42.5187,42.5585,42.3096,42.3295,10819.0
2024-08-23 10:15:00,42.54,42.59,42.35,42.44,27487.0,42.3494,42.3992,42.1603,42.2499,27487.0
2024-08-23 10:20:00,42.47,42.47,42.36,42.47,12939.0,42.2798,42.2798,42.1702,42.2798,12939.0
2024-08-23 10:25:00,42.47,42.47,42.39,42.44,10853.0,42.2798,42.2798,42.2001,42.2499,10853.0
2024-08-23 10:30:00,42.44,42.49,42.41,42.41,11608.0,42.2499,42.2997,42.22,42.22,11608.0
2024-08-23 10:35:00,42.37,42.37,42.3,42.32,7393.0,42.1802,42.1802,42.1105,42.1304,7393.0
2024-08-23 10:40:00,42.33,42.35,42.29,42.29,11340.0,42.1404,42.1603,42.1006,42.1006,11340.0
2024-08-23 10:45:00,42.32,42.34,42.16,42.19,18977.0,42.1304,42.1503,41.9711,42.001,18977.0
2024-08-23 10:50:00,42.22,42.22,42.17,42.21,9267.0,42.0309,42.0309,41.9811,42.0209,9267.0
2024-08-23 10:55:00,42.22,42.29,42.21,42.28,11583.0,42.0309,42.1006,42.0209,42.0906,11583.0
2024-08-23 11:00:00,42.27,42.34,42.24,42.33,6446.0,42.0806,42.1503,42.0508,42.1404,6446.0
2024-08-23 11:05:00,42.32,42.35,42.29,42.31,10751.0,42.1304,42.1603,42.1006,42.1205,10751.0
2024-08-23 11:10:00,42.31,42.31,42.17,42.17,25144.0,42.1205,42.1205,41.9811,41.9811,25144.0
2024-08-23 11:15:00,42.18,42.28,42.18,42.23,15744.0,41.991,42.0906,41.991,42.0408,15744.0
2024-08-23 11:20:00,42.23,42.33,42.23,42.33,33385.0,42.0408,42.1404,42.0408,42.1404,33385.0
2024-08-23 11:25:00,42.34,42.38,42.3,42.34,15460.0,42.1503,42.1902,42.1105,42.1503,15460.0
2024-08-23 11:30:00,42.35,42.39,42.29,42.32,8970.0,42.1603,42.2001,42.1006,42.1304,8970.0
2024-08-23 11:35:00,42.33,42.35,42.29,42.34,12002.0,42.1404,42.1603,42.1006,42.1503,12002.0
2024-08-23 11:40:00,42.37,42.38,42.25,42.29,10773.0,42.1802,42.1902,42.0607,42.1006,10773.0
2024-08-23 11:45:00,42.3,42.32,42.25,42.32,7465.0,42.1105,42.1304,42.0607,42.1304,7465.0
2024-08-23 11:50:00,42.3,42.3,42.25,42.27,5643.0,42.1105,42.1105,42.0607,42.0806,5643.0
2024-08-23 11:55:00,42.27,42.37,42.27,42.31,191373.0,42.0806,42.1802,42.0806,42.1205,191373.0
2024-08-23 12:00:00,42.33,42.34,42.24,42.31,7121.0,42.1404,42.1503,42.0508,42.1205,7121.0
2024-08-23 12:05:00,42.31,42.37,42.31,42.36,6318.0,42.1205,42.1802,42.1205,42.1702,6318.0
2024-08-23 12:10:00,42.36,42.37,42.27,42.3,15343.0,42.1702,42.1802,42.0806,42.1105,15343.0
2024-08-23 12:15:00,42.31,42.43,42.31,42.4,6367.0,42.1205,42.2399,42.1205,42.2101,6367.0
2024-08-23 12:20:00,42.41,42.43,42.37,42.42,11619.0,42.22,42.2399,42.1802,42.23,11619.0
2024-08-23 12:25:00,42.43,42.43,42.39,42.42,8302.0,42.2399,42.2399,42.2001,42.23,8302.0
2024-08-23 12:30:00,42.41,42.47,42.41,42.46,8580.0,42.22,42.2798,42.22,42.2698,8580.0
2024-08-23 12:35:00,42.47,42.52,42.46,42.51,13353.0,42.2798,42.3295,42.2698,42.3196,13353.0
2024-08-23 12:40:00,42.52,42.56,42.47,42.48,89244.0,42.3295,42.3693,42.2798,42.2897,89244.0
2024-08-23 12:45:00,42.48,42.49,42.37,42.39,50442.0,42.2897,42.2997,42.1802,42.2001,50442.0
2024-08-23 12:50:00,42.39,42.41,42.28,42.34,22506.0,42.2001,42.22,42.0906,42.1503,22506.0
2024-08-23 12:55:00,42.34,42.38,42.34,42.36,8465.0,42.1503,42.1902,42.1503,42.1702,8465.0
2024-08-23 13:00:00,42.36,42.37,42.28,42.3,17355.0,42.1702,42.1802,42.0906,42.1105,17355.0
2024-08-23 13:05:00,42.3,42.32,42.28,42.32,7919.0,42.1105,42.1304,42.0906,42.1304,7919.0
2024-08-23 13:10:00,42.33,42.34,42.29,42.34,7959.0,42.1404,42.1503,42.1006,42.1503,7959.0
2024-08-23 13:15:00,42.36,42.37,42.33,42.34,6298.0,42.1702,42.1802,42.1404,42.1503,6298.0
2024-08-23 13:20:00,42.34,42.35,42.28,42.34,6642.0,42.1503,42.1603,42.0906,42.1503,6642.0
2024-08-23 13:25:00,42.35,42.35,42.33,42.33,6083.0,42.1603,42.1603,42.1404,42.1404,6083.0
2024-08-23 13:30:00,42.33,42.33,42.29,42.3,12196.0,42.1404,42.1404,42.1006,42.1105,12196.0
2024-08-23 13:35:00,42.3,42.33,42.3,42.31,8258.0,42.1105,42.1404,42.1105,42.1205,8258.0
2024-08-23 13:40:00,42.3,42.35,42.28,42.32,14256.0,42.1105,42.1603,42.0906,42.1304,14256.0
2024-08-23 13:45:00,42.31,42.31,42.26,42.28,13879.0,42.1205,42.1205,42.0707,42.0906,13879.0
2024-08-23 13:50:00,42.3,42.31,42.29,42.3,6277.0,42.1105,42.1205,42.1006,42.1105,6277.0
2024-08-23 13:55:00,42.29,42.34,42.29,42.34,9019.0,42.1006,42.1503,42.1006,42.1503,9019.0
2024-08-23 14:00:00,42.33,42.35,42.32,42.35,5427.0,42.1404,42.1603,42.1304,42.1603,5427.0
2024-08-23 14:05:00,42.34,42.38,42.33,42.36,8817.0,42.1503,42.1902,42.1404,42.1702,8817.0
2024-08-23 14:10:00,42.34,42.38,42.34,42.34,11352.0,42.1503,42.1902,42.1503,42.1503,11352.0
2024-08-23 14:15:00,42.35,42.37,42.34,42.34,5332.0,42.1603,42.1802,42.1503,42.1503,5332.0
2024-08-23 14:20:00,42.35,42.37,42.32,42.37,10294.0,42.1603,42.1802,42.1304,42.1802,10294.0
2024-08-23 14:25:00,42.37,42.4,42.36,42.37,4807.0,42.1802,42.2101,42.1702,42.1802,4807.0
2024-08-23 14:30:00,42.37,42.37,42.35,42.37,3791.0,42.1802,42.1802,42.1603,42.1802,3791.0
2024-08-23 14:35:00,42.36,42.39,42.35,42.37,7805.0,42.1702,42.2001,42.1603,42.1802,7805.0
2024-08-23 14:40:00,42.38,42.39,42.33,42.35,12693.0,42.1902,42.2001,42.1404,42.1603,12693.0
2024-08-23 14:45:00,42.36,42.43,42.35,42.43,7380.0,42.1702,42.2399,42.1603,42.2399,7380.0
2024-08-23 14:50:00,42.42,42.42,42.39,42.41,18060.0,42.23,42.23,42.2001,42.22,18060.0
2024-08-23 14:55:00,42.42,42.42,42.3,42.33,19282.0,42.23,42.23,42.1105,42.1404,19282.0
2024-08-23 15:00:00,42.33,42.33,42.19,42.19,32453.0,42.1404,42.1404,42.001,42.001,32453.0
2024-08-23 15:05:00,42.19,42.3,42.19,42.3,14454.0,42.001,42.1105,42.001,42.1105,14454.0
2024-08-23 15:10:00,42.32,42.35,42.31,42.35,6181.0,42.1304,42.1603,42.1205,42.1603,6181.0
2024-08-23 15:15:00,42.36,42.36,42.32,42.32,6016.0,42.1702,42.1702,42.1304,42.1304,6016.0
2024-08-23 15:20:00,42.33,42.33,42.26,42.3,24175.0,42.1404,42.1404,42.0707,42.1105,24175.0
2024-08-23 15:25:00,42.3,42.36,42.29,42.34,18604.0,42.1105,42.1702,42.1006,42.1503,18604.0
2024-08-23 15:30:00,42.34,42.36,42.31,42.32,20347.0,42.1503,42.1702,42.1205,42.1304,20347.0
2024-08-23 15:35:00,42.29,42.3,42.26,42.27,12663.0,42.1006,42.1105,42.0707,42.0806,12663.0
2024-08-23 15:40:00,42.26,42.31,42.16,42.19,38728.0,42.0707,42.1205,41.9711,42.001,38728.0
2024-08-23 15:45:00,42.19,42.2,42.14,42.2,43571.0,42.001,42.011,41.9512,42.011,43571.0
2024-08-23 15:50:00,42.19,42.21,42.16,42.19,47878.0,42.001,42.0209,41.9711,42.001,47878.0
2024-08-23 15:55:00,42.18,42.19,42.13,42.18,178460.0,41.991,42.001,41.9413,41.991,178460.0
2024-08-26 09:30:00,42.59,42.59,41.89,42.28,116192.0,42.3992,42.3992,41.7023,42.0906,116192.0
2024-08-26 09:35:00,42.26,42.45,42.24,42.43,31268.0,42.0707,42.2598,42.0508,42.2399,31268.0
2024-08-26 09:40:00,42.41,42.49,42.21,42.47,43106.0,42.22,42.2997,42.0209,42.2798,43106.0
2024-08-26 09:45:00,42.48,42.56,42.2,42.47,34790.0,42.2897,42.3693,42.011,42.2798,34790.0
2024-08-26 09:50:00,42.48,42.5,42.29,42.33,24805.0,42.2897,42.3096,42.1006,42.1404,24805.0
2024-08-26 09:55:00,42.31,42.35,42.19,42.31,15797.0,42.1205,42.1603,42.001,42.1205,15797.0
2024-08-26 10:00:00,42.28,42.35,42.21,42.22,19192.0,42.0906,42.1603,42.0209,42.0309,19192.0
2024-08-26 10:05:00,42.23,42.24,42.0,42.01,29467.0,42.0408,42.0508,41.8119,41.8218,29467.0
2024-08-26 10:10:00,42.02,42.08,41.99,42.02,22033.0,41.8318,41.8915,41.8019,41.8318,22033.0
2024-08-26 10:15:00,42.0,42.02,41.94,41.96,26206.0,41.8119,41.8318,41.7521,41.772,26206.0
2024-08-26 10:20:00,41.97,42.02,41.94,42.0,19095.0,41.782,41.8318,41.7521,41.8119,19095.0
2024-08-26 10:25:00,42.01,42.09,41.96,41.98,19740.0,41.8218,41.9015,41.772,41.7919,19740.0
2024-08-26 10:30:00,41.99,42.04,41.89,41.93,19792.0,41.8019,41.8517,41.7023,41.7422,19792.0
2024-08-26 10:35:00,41.86,41.95,41.86,41.92,24832.0,41.6725,41.7621,41.6725,41.7322,24832.0
2024-08-26 10:40:00,41.92,41.99,41.88,41.94,13628.0,41.7322,41.8019,41.6924,41.7521,13628.0
2024-08-26 10:45:00,41.94,42.01,41.93,41.98,8540.0,41.7521,41.8218,41.7422,41.7919,8540.0
2024-08-26 10:50:00,41.99,42.11,41.98,42.11,23709.0,41.8019,41.9214,41.7919,41.9214,23709.0
2024-08-26 10:55:00,42.12,42.18,42.07,42.12,17085.0,41.9313,41.991,41.8815,41.9313,17085.0
2024-08-26 11:00:00,42.11,42.2,42.11,42.19,14118.0,41.9214,42.011,41.9214,42.001,14118.0
2024-08-26 11:05:00,42.18,42.25,42.17,42.2,33011.0,41.991,42.0607,41.9811,42.011,33011.0
2024-08-26 11:10:00,42.22,42.25,42.18,42.23,15950.0,42.0309,42.0607,41.991,42.0408,15950.0
2024-08-26 11:15:00,42.24,42.29,42.2,42.23,18053.0,42.0508,42.1006,42.011,42.0408,18053.0
2024-08-26 11:20:00,42.22,42.29,42.21,42.25,24656.0,42.0309,42.1006,42.0209,42.0607,24656.0
2024-08-26 11:25:00,42.25,42.25,42.21,42.23,13527.0,42.0607,42.0607,42.0209,42.0408,13527.0
2024-08-26 11:30:00,42.23,42.23,42.17,42.17,13362.0,42.0408,42.0408,41.9811,41.9811,13362.0
2024-08-26 11:35:00,42.16,42.19,42.12,42.15,17445.0,41.9711,42.001,41.9313,41.9612,17445.0
2024-08-26 11:40:00,42.15,42.2,42.13,42.16,25047.0,41.9612,42.011,41.9413,41.9711,25047.0
2024-08-26 11:45:00,42.16,42.17,42.1,42.12,18378.0,41.9711,41.9811,41.9114,41.9313,18378.0
2024-08-26 11:50:00,42.12,42.15,42.09,42.15,49674.0,41.9313,41.9612,41.9015,41.9612,49674.0
2024-08-26 11:55:00,42.13,42.13,42.02,42.07,18082.0,41.9413,41.9413,41.8318,41.8815,18082.0
2024-08-26 12:00:00,42.06,42.06,41.97,42.04,27645.0,41.8716,41.8716,41.782,41.8517,27645.0
2024-08-26 12:05:00,42.03,42.07,42.02,42.02,8001.0,41.8417,41.8815,41.8318,41.8318,8001.0
2024-08-26 12:10:00,42.02,42.09,42.01,42.07,11769.0,41.8318,41.9015,41.8218,41.8815,11769.0
2024-08-26 12:15:00,42.07,42.13,42.06,42.09,8750.0,41.8815,41.9413,41.8716,41.9015,8750.0
2024-08-26 12:20:00,42.1,42.17,42.1,42.16,17141.0,41.9114,41.9811,41.9114,41.9711,17141.0
2024-08-26 12:25:00,42.16,42.17,42.14,42.14,13167.0,41.9711,41.9811,41.9512,41.9512,13167.0
2024-08-26 12:30:00,42.14,42.15,42.1,42.13,14383.0,41.9512,41.9612,41.9114,41.9413,14383.0
2024-08-26 12:35:00,42.13,42.16,42.12,42.15,19525.0,41.9413,41.9711,41.9313,41.9612,19525.0
2024-08-26 12:40:00,42.15,42.2,42.14,42.15,65899.0,41.9612,42.011,41.9512,41.9612,65899.0
2024-08-26 12:45:00,42.15,42.17,42.1,42.15,53912.0,41.9612,41.9811,41.9114,41.9612,53912.0
2024-08-26 12:50:00,42.15,42.17,42.12,42.13,14870.0,41.9612,41.9811,41.9313,41.9413,14870.0
2024-08-26 12:55:00,42.13,42.16,42.12,42.16,10468.0,41.9413,41.9711,41.9313,41.9711,10468.0
2024-08-26 13:00:00,42.16,42.23,42.15,42.22,24381.0,41.9711,42.0408,41.9612,42.0309,24381.0
2024-08-26 13:05:00,42.22,42.25,42.15,42.16,19832.0,42.0309,42.0607,41.9612,41.9711,19832.0
2024-08-26 13:10:00,42.15,42.18,42.12,42.18,11758.0,41.9612,41.991,41.9313,41.991,11758.0
2024-08-26 13:15:00,42.17,42.21,42.17,42.18,9898.0,41.9811,42.0209,41.9811,41.991,9898.0
2024-08-26 13:20:00,42.18,42.23,42.15,42.2,26096.0,41.991,42.0408,41.9612,42.011,26096.0
2024-08-26 13:25:00,42.2,42.22,42.18,42.21,21033.0,42.011,42.0309,41.991,42.0209,21033.0
2024-08-26 13:30:00,42.21,42.21,42.16,42.16,19131.0,42.0209,42.0209,41.9711,41.9711,19131.0
2024-08-26 13:35:00,42.16,42.19,42.13,42.14,21528.0,41.9711,42.001,41.9413,41.9512,21528.0
2024-08-26 13:40:00,42.14,42.19,42.14,42.18,9596.0,41.9512,42.001,41.9512,41.991,9596.0
2024-08-26 13:45:00,42.18,42.18,42.12,42.17,12396.0,41.991,41.991,41.9313,41.9811,12396.0
2024-08-26 13:50:00,42.17,42.17,42.14,42.16,16977.0,41.9811,41.9811,41.9512,41.9711,16977.0
2024-08-26 13:55:00,42.16,42.17,42.12,42.13,13602.0,41.9711,41.9811,41.9313,41.9413,13602.0
2024-08-26 14:00:00,42.12,42.15,42.11,42.12,12908.0,41.9313,41.9612,41.9214,41.9313,12908.0
2024-08-26 14:05:00,42.12,42.14,42.08,42.14,15820.0,41.9313,41.9512,41.8915,41.9512,15820.0
2024-08-26 14:10:00,42.15,42.25,42.14,42.23,10246.0,41.9612,42.0607,41.9512,42.0408,10246.0
2024-08-26 14:15:00,42.24,42.24,42.21,42.22,11282.0,42.0508,42.0508,42.0209,42.0309,11282.0
2024-08-26 14:20:00,42.22,42.25,42.21,42.22,13666.0,42.0309,42.0607,42.0209,42.0309,13666.0
2024-08-26 14:25:00,42.21,42.23,42.21,42.22,15464.0,42.0209,42.0408,42.0209,42.0309,15464.0
2024-08-26 14:30:00,42.22,42.25,42.21,42.25,9840.0,42.0309,42.0607,42.0209,42.0607,9840.0
2024-08-26 14:35:00,42.25,42.28,42.23,42.26,29530.0,42.0607,42.0906,42.0408,42.0707,29530.0
2024-08-26 14:40:00,42.26,42.31,42.25,42.3,19398.0,42.0707,42.1205,42.0607,42.1105,19398.0
2024-08-26 14:45:00,42.3,42.32,42.3,42.32,14251.0,42.1105,42.1304,42.1105,42.1304,14251.0
2024-08-26 14:50:00,42.31,42.34,42.29,42.3,12138.0,42.1205,42.1503,42.1006,42.1105,12138.0
2024-08-26 14:55:00,42.3,42.3,42.27,42.27,17558.0,42.1105,42.1105,42.0806,42.0806,17558.0
2024-08-26 15:00:00,42.28,42.28,42.25,42.26,20242.0,42.0906,42.0906,42.0607,42.0707,20242.0
2024-08-26 15:05:00,42.26,42.26,42.22,42.25,25748.0,42.0707,42.0707,42.0309,42.0607,25748.0
2024-08-26 15:10:00,42.25,42.37,42.24,42.29,112916.0,42.0607,42.1802,42.0508,42.1006,112916.0
2024-08-26 15:15:00,42.3,42.31,42.26,42.3,26474.0,42.1105,42.1205,42.0707,42.1105,26474.0
2024-08-26 15:20:00,42.3,42.37,42.29,42.35,65856.0,42.1105,42.1802,42.1006,42.1603,65856.0
2024-08-26 15:25:00,42.35,42.39,42.35,42.35,32566.0,42.1603,42.2001,42.1603,42.1603,32566.0
2024-08-26 15:30:00,42.35,42.36,42.26,42.32,33094.0,42.1603,42.1702,42.0707,42.1304,33094.0
2024-08-26 15:35:00,42.32,42.34,42.26,42.34,43593.0,42.1304,42.1503,42.0707,42.1503,43593.0
2024-08-26 15:40:00,42.33,42.42,42.3,42.36,87056.0,42.1404,42.23,42.1105,42.1702,87056.0
2024-08-26 15:45:00,42.36,42.48,42.36,42.41,84090.0,42.1702,42.2897,42.1702,42.22,84090.0
2024-08-26 15:50:00,42.42,42.5,42.39,42.44,128136.0,42.23,42.3096,42.2001,42.2499,128136.0
2024-08-26 15:55:00,42.43,42.44,42.34,42.35,261012.0,42.2399,42.2499,42.1503,42.1603,261012.0
2024-08-27 09:30:00,46.45,46.67,45.18,45.64,757028.0,46.2419,46.4609,44.9776,45.4356,757028.0
2024-08-27 09:35:00,45.68,45.84,45.11,45.51,349935.0,45.4754,45.6347,44.9079,45.3061,349935.0
2024-08-27 09:40:00,45.51,45.74,45.25,45.46,240233.0,45.3061,45.5351,45.0473,45.2564,240233.0
2024-08-27 09:45:00,45.46,46.15,45.46,45.91,413202.0,45.2564,45.9433,45.2564,45.7043,413202.0
2024-08-27 09:50:00,45.92,46.3,45.88,45.93,251813.0,45.7143,46.0926,45.6745,45.7243,251813.0
2024-08-27 09:55:00,45.94,46.2,45.87,46.12,414333.0,45.7342,45.993,45.6645,45.9134,414333.0
2024-08-27 10:00:00,46.13,46.25,45.95,46.06,171581.0,45.9234,46.0428,45.7442,45.8537,171581.0
2024-08-27 10:05:00,46.08,46.15,45.87,45.92,148536.0,45.8736,45.9433,45.6645,45.7143,148536.0
2024-08-27 10:10:00,45.92,46.08,45.89,45.99,125589.0,45.7143,45.8736,45.6844,45.784,125589.0
2024-08-27 10:15:00,45.98,46.01,45.9,45.95,69863.0,45.774,45.8039,45.6944,45.7442,69863.0
2024-08-27 10:20:00,45.93,45.93,45.66,45.8,168878.0,45.7243,45.7243,45.4555,45.5948,168878.0
2024-08-27 10:25:00,45.8,45.92,45.68,45.84,61267.0,45.5948,45.7143,45.4754,45.6347,61267.0
2024-08-27 10:30:00,45.84,45.98,45.7,45.73,84321.0,45.6347,45.774,45.4953,45.5251,84321.0
2024-08-27 10:35:00,45.73,45.77,45.43,45.75,110584.0,45.5251,45.565,45.2265,45.5451,110584.0
2024-08-27 10:40:00,45.74,45.75,45.58,45.61,69492.0,45.5351,45.5451,45.3758,45.4057,69492.0
2024-08-27 10:45:00,45.6,45.76,45.54,45.75,59361.0,45.3957,45.555,45.336,45.5451,59361.0
2024-08-27 10:50:00,45.75,45.88,45.71,45.73,66347.0,45.5451,45.6745,45.5052,45.5251,66347.0
2024-08-27 10:55:00,45.72,45.78,45.6,45.73,48851.0,45.5152,45.5749,45.3957,45.5251,48851.0
2024-08-27 11:00:00,45.73,45.82,45.69,45.8,52410.0,45.5251,45.6147,45.4853,45.5948,52410.0
2024-08-27 11:05:00,45.8,45.82,45.67,45.77,66041.0,45.5948,45.6147,45.4654,45.565,66041.0
2024-08-27 11:10:00,45.76,45.95,45.74,45.86,82385.0,45.555,45.7442,45.5351,45.6546,82385.0
2024-08-27 11:15:00,45.86,45.9,45.63,45.65,76564.0,45.6546,45.6944,45.4256,45.4455,76564.0
2024-08-27 11:20:00,45.65,45.67,45.57,45.66,45445.0,45.4455,45.4654,45.3659,45.4555,45445.0
2024-08-27 11:25:00,45.66,45.93,45.65,45.91,80651.0,45.4555,45.7243,45.4455,45.7043,80651.0
2024-08-27 11:30:00,45.9,45.96,45.87,45.9,55789.0,45.6944,45.7541,45.6645,45.6944,55789.0
2024-08-27 11:35:00,45.9,45.97,45.87,45.88,49945.0,45.6944,45.7641,45.6645,45.6745,49945.0
2024-08-27 11:40:00,45.89,45.97,45.79,45.86,72738.0,45.6844,45.7641,45.5849,45.6546,72738.0
2024-08-27 11:45:00,45.87,45.91,45.82,45.88,37746.0,45.6645,45.7043,45.6147,45.6745,37746.0
2024-08-27 11:50:00,45.89,45.97,45.83,45.89,84742.0,45.6844,45.7641,45.6247,45.6844,84742.0
2024-08-27 11:55:00,45.89,46.04,45.89,45.95,72335.0,45.6844,45.8338,45.6844,45.7442,72335.0
2024-08-27 12:00:00,45.94,46.07,45.93,46.01,46427.0,45.7342,45.8636,45.7243,45.8039,46427.0
2024-08-27 12:05:00,46.0,46.07,45.99,46.06,37205.0,45.7939,45.8636,45.784,45.8537,37205.0
2024-08-27 12:10:00,46.06,46.09,45.99,46.0,40029.0,45.8537,45.8835,45.784,45.7939,40029.0
2024-08-27 12:15:00,46.0,46.08,46.0,46.07,26338.0,45.7939,45.8736,45.7939,45.8636,26338.0
2024-08-27 12:20:00,46.07,46.25,46.07,46.24,60311.0,45.8636,46.0428,45.8636,46.0329,60311.0
2024-08-27 12:25:00,46.24,46.27,46.16,46.19,31693.0,46.0329,46.0627,45.9532,45.9831,31693.0
2024-08-27 12:30:00,46.19,46.2,46.1,46.13,36068.0,45.9831,45.993,45.8935,45.9234,36068.0
2024-08-27 12:35:00,46.13,46.15,46.04,46.06,31347.0,45.9234,45.9433,45.8338,45.8537,31347.0
2024-08-27 12:40:00,46.06,46.15,46.05,46.13,26734.0,45.8537,45.9433,45.8437,45.9234,26734.0
2024-08-27 12:45:00,46.13,46.18,46.12,46.17,19078.0,45.9234,45.9731,45.9134,45.9632,19078.0
2024-08-27 12:50:00,46.16,46.2,46.14,46.17,28585.0,45.9532,45.993,45.9333,45.9632,28585.0
2024-08-27 12:55:00,46.17,46.18,46.04,46.06,31279.0,45.9632,45.9731,45.8338,45.8537,31279.0
2024-08-27 13:00:00,46.06,46.13,45.99,46.02,41136.0,45.8537,45.9234,45.784,45.8138,41136.0
2024-08-27 13:05:00,46.02,46.03,45.84,45.86,60846.0,45.8138,45.8238,45.6347,45.6546,60846.0
2024-08-27 13:10:00,45.86,45.95,45.78,45.89,70146.0,45.6546,45.7442,45.5749,45.6844,70146.0
2024-08-27 13:15:00,45.89,45.97,45.89,45.96,48871.0,45.6844,45.7641,45.6844,45.7541,48871.0
2024-08-27 13:20:00,45.96,45.97,45.93,45.94,38793.0,45.7541,45.7641,45.7243,45.7342,38793.0
2024-08-27 13:25:00,45.94,45.99,45.92,45.95,53525.0,45.7342,45.784,45.7143,45.7442,53525.0
2024-08-27 13:30:00,45.95,45.95,45.91,45.95,29026.0,45.7442,45.7442,45.7043,45.7442,29026.0
2024-08-27 13:35:00,45.95,46.0,45.93,45.99,56136.0,45.7442,45.7939,45.7243,45.784,56136.0
2024-08-27 13:40:00,45.99,46.06,45.95,45.99,51350.0,45.784,45.8537,45.7442,45.784,51350.0
2024-08-27 13:45:00,45.96,46.02,45.95,46.0,21849.0,45.7541,45.8138,45.7442,45.7939,21849.0
2024-08-27 13:50:00,46.0,46.14,46.0,46.08,25809.0,45.7939,45.9333,45.7939,45.8736,25809.0
2024-08-27 13:55:00,46.08,46.09,46.01,46.06,22622.0,45.8736,45.8835,45.8039,45.8537,22622.0
2024-08-27 14:00:00,46.08,46.1,46.04,46.05,22955.0,45.8736,45.8935,45.8338,45.8437,22955.0
2024-08-27 14:05:00,46.04,46.16,46.04,46.13,25625.0,45.8338,45.9532,45.8338,45.9234,25625.0
2024-08-27 14:10:00,46.12,46.17,46.1,46.1,35598.0,45.9134,45.9632,45.8935,45.8935,35598.0
2024-08-27 14:15:00,46.11,46.14,46.08,46.14,16822.0,45.9034,45.9333,45.8736,45.9333,16822.0
2024-08-27 14:20:00,46.13,46.16,46.13,46.15,17187.0,45.9234,45.9532,45.9234,45.9433,17187.0
2024-08-27 14:25:00,46.15,46.18,46.13,46.15,41915.0,45.9433,45.9731,45.9234,45.9433,41915.0
2024-08-27 14:30:00,46.16,46.2,46.09,46.11,56784.0,45.9532,45.993,45.8835,45.9034,56784.0
2024-08-27 14:35:00,46.11,46.16,46.09,46.14,32843.0,45.9034,45.9532,45.8835,45.9333,32843.0
2024-08-27 14:40:00,46.15,46.16,46.11,46.16,26959.0,45.9433,45.9532,45.9034,45.9532,26959.0
2024-08-27 14:45:00,46.16,46.2,46.14,46.16,37709.0,45.9532,45.993,45.9333,45.9532,37709.0
2024-08-27 14:50:00,46.15,46.2,46.1,46.11,36436.0,45.9433,45.993,45.8935,45.9034,36436.0
2024-08-27 14:55:00,46.1,46.14,46.1,46.11,29321.0,45.8935,45.9333,45.8935,45.9034,29321.0
2024-08-27 15:00:00,46.1,46.15,46.02,46.14,70421.0,45.8935,45.9433,45.8138,45.9333,70421.0
2024-08-27 15:05:00,46.14,46.16,46.07,46.12,41051.0,45.9333,45.9532,45.8636,45.9134,41051.0
2024-08-27 15:10:00,46.13,46.13,46.05,46.08,30614.0,45.9234,45.9234,45.8437,45.8736,30614.0
2024-08-27 15:15:00,46.09,46.15,46.07,46.12,45201.0,45.8835,45.9433,45.8636,45.9134,45201.0
2024-08-27 15:20:00,46.12,46.14,46.04,46.09,44322.0,45.9134,45.9333,45.8338,45.8835,44322.0
2024-08-27 15:25:00,46.09,46.12,46.06,46.07,57039.0,45.8835,45.9134,45.8537,45.8636,57039.0
2024-08-27 15:30:00,46.07,46.11,46.01,46.02,73476.0,45.8636,45.9034,45.8039,45.8138,73476.0
2024-08-27 15:35:00,46.02,46.11,45.97,46.07,75657.0,45.8138,45.9034,45.7641,45.8636,75657.0
2024-08-27 15:40:00,46.07,46.1,46.02,46.02,84462.0,45.8636,45.8935,45.8138,45.8138,84462.0
2024-08-27 15:45:00,46.02,46.07,45.94,46.04,120021.0,45.8138,45.8636,45.7342,45.8338,120021.0
2024-08-27 15:50:00,46.03,46.03,45.93,45.97,200931.0,45.8238,45.8238,45.7243,45.7641,200931.0
2024-08-27 15:55:00,45.96,46.06,45.95,45.97,498098.0,45.7541,45.8537,45.7442,45.7641,498098.0
2024-08-28 09:30:00,46.52,46.99,46.49,46.83,325733.0,46.3116,46.7795,46.2817,46.6202,325733.0
2024-08-28 09:35:00,46.83,47.17,46.82,47.11,253389.0,46.6202,46.9587,46.6103,46.899,253389.0
2024-08-28 09:40:00,47.11,47.27,46.99,47.01,103242.0,46.899,47.0582,46.7795,46.7994,103242.0
2024-08-28 09:45:00,47.01,47.29,46.95,47.04,92069.0,46.7994,47.0782,46.7397,46.8293,92069.0
2024-08-28 09:50:00,47.04,47.14,46.96,47.08,85283.0,46.8293,46.9288,46.7496,46.8691,85283.0
2024-08-28 09:55:00,47.08,47.12,46.77,46.89,60411.0,46.8691,46.9089,46.5605,46.68,60411.0
2024-08-28 10:00:00,46.92,46.93,46.71,46.88,50060.0,46.7098,46.7198,46.5008,46.67,50060.0
2024-08-28 10:05:00,46.87,46.87,46.7,46.7,33431.0,46.66,46.66,46.4908,46.4908,33431.0
2024-08-28 10:10:00,46.7,47.03,46.7,47.0,48810.0,46.4908,46.8193,46.4908,46.7895,48810.0
2024-08-28 10:15:00,47.0,47.06,46.84,46.9,34119.0,46.7895,46.8492,46.6302,46.6899,34119.0
2024-08-28 10:20:00,46.89,46.94,46.74,46.76,59230.0,46.68,46.7297,46.5306,46.5505,59230.0
2024-08-28 10:25:00,46.77,46.8,46.61,46.61,45403.0,46.5605,46.5904,46.4012,46.4012,45403.0
2024-08-28 10:30:00,46.64,46.71,46.51,46.51,58508.0,46.4311,46.5008,46.3017,46.3017,58508.0
2024-08-28 10:35:00,46.51,46.64,46.49,46.57,47878.0,46.3017,46.4311,46.2817,46.3614,47878.0
2024-08-28 10:40:00,46.57,46.71,46.55,46.59,34906.0,46.3614,46.5008,46.3415,46.3813,34906.0
2024-08-28 10:45:00,46.58,46.64,46.57,46.61,50452.0,46.3713,46.4311,46.3614,46.4012,50452.0
2024-08-28 10:50:00,46.61,46.69,46.57,46.68,72153.0,46.4012,46.4808,46.3614,46.4709,72153.0
2024-08-28 10:55:00,46.68,46.8,46.68,46.79,37084.0,46.4709,46.5904,46.4709,46.5804,37084.0
2024-08-28 11:00:00,46.79,46.92,46.76,46.9,33988.0,46.5804,46.7098,46.5505,46.6899,33988.0
2024-08-28 11:05:00,46.92,46.97,46.88,46.9,38925.0,46.7098,46.7596,46.67,46.6899,38925.0
2024-08-28 11:10:00,46.91,46.93,46.81,46.89,48418.0,46.6999,46.7198,46.6003,46.68,48418.0
2024-08-28 11:15:00,46.88,46.99,46.85,46.98,61749.0,46.67,46.7795,46.6401,46.7695,61749.0
2024-08-28 11:20:00,46.97,47.03,46.85,46.86,67490.0,46.7596,46.8193,46.6401,46.6501,67490.0
2024-08-28 11:25:00,46.86,46.9,46.81,46.83,49732.0,46.6501,46.6899,46.6003,46.6202,49732.0
2024-08-28 11:30:00,46.83,46.89,46.75,46.88,56568.0,46.6202,46.68,46.5406,46.67,56568.0
2024-08-28 11:35:00,46.88,46.88,46.81,46.86,24577.0,46.67,46.67,46.6003,46.6501,24577.0
2024-08-28 11:40:00,46.87,46.88,46.55,46.55,35424.0,46.66,46.67,46.3415,46.3415,35424.0
2024-08-28 11:45:00,46.56,46.59,46.4,46.54,43602.0,46.3514,46.3813,46.1921,46.3315,43602.0
2024-08-28 11:50:00,46.54,46.58,46.51,46.54,13979.0,46.3315,46.3713,46.3017,46.3315,13979.0
2024-08-28 11:55:00,46.54,46.59,46.51,46.51,19605.0,46.3315,46.3813,46.3017,46.3017,19605.0
2024-08-28 12:00:00,46.51,46.65,46.49,46.63,29142.0,46.3017,46.441,46.2817,46.4211,29142.0
2024-08-28 12:05:00,46.62,46.67,46.56,46.65,29155.0,46.4112,46.4609,46.3514,46.441,29155.0
2024-08-28 12:10:00,46.64,46.66,46.56,46.64,52028.0,46.4311,46.451,46.3514,46.4311,52028.0
2024-08-28 12:15:00,46.64,46.65,46.58,46.58,61991.0,46.4311,46.441,46.3713,46.3713,61991.0
2024-08-28 12:20:00,46.57,46.58,46.5,46.55,35790.0,46.3614,46.3713,46.2917,46.3415,35790.0
2024-08-28 12:25:00,46.55,46.58,46.54,46.55,37686.0,46.3415,46.3713,46.3315,46.3415,37686.0
2024-08-28 12:30:00,46.55,46.64,46.55,46.63,32016.0,46.3415,46.4311,46.3415,46.4211,32016.0
2024-08-28 12:35:00,46.63,46.64,46.55,46.56,25517.0,46.4211,46.4311,46.3415,46.3514,25517.0
2024-08-28 12:40:00,46.56,46.56,46.43,46.5,59532.0,46.3514,46.3514,46.222,46.2917,59532.0
2024-08-28 12:45:00,46.5,46.51,46.37,46.39,39140.0,46.2917,46.3017,46.1623,46.1822,39140.0
2024-08-28 12:50:00,46.41,46.51,46.4,46.46,30573.0,46.2021,46.3017,46.1921,46.2519,30573.0
2024-08-28 12:55:00,46.46,46.49,46.38,46.48,21339.0,46.2519,46.2817,46.1722,46.2718,21339.0
2024-08-28 13:00:00,46.48,46.48,46.34,46.34,33540.0,46.2718,46.2718,46.1324,46.1324,33540.0
2024-08-28 13:05:00,46.34,46.44,46.33,46.44,28709.0,46.1324,46.232,46.1225,46.232,28709.0
2024-08-28 13:10:00,46.44,46.49,46.36,46.36,21554.0,46.232,46.2817,46.1523,46.1523,21554.0
2024-08-28 13:15:00,46.36,46.4,46.32,46.39,17778.0,46.1523,46.1921,46.1125,46.1822,17778.0
2024-08-28 13:20:00,46.4,46.54,46.4,46.54,16694.0,46.1921,46.3315,46.1921,46.3315,16694.0
2024-08-28 13:25:00,46.54,46.58,46.51,46.52,12235.0,46.3315,46.3713,46.3017,46.3116,12235.0
2024-08-28 13:30:00,46.52,46.54,46.47,46.49,25152.0,46.3116,46.3315,46.2618,46.2817,25152.0
2024-08-28 13:35:00,46.49,46.5,46.42,46.43,13565.0,46.2817,46.2917,46.2121,46.222,13565.0
2024-08-28 13:40:00,46.43,46.49,46.42,46.44,30379.0,46.222,46.2817,46.2121,46.232,30379.0
2024-08-28 13:45:00,46.45,46.47,46.42,46.44,16318.0,46.2419,46.2618,46.2121,46.232,16318.0
2024-08-28 13:50:00,46.44,46.5,46.4,46.4,32777.0,46.232,46.2917,46.1921,46.1921,32777.0
2024-08-28 13:55:00,46.39,46.4,46.27,46.27,31382.0,46.1822,46.1921,46.0627,46.0627,31382.0
2024-08-28 14:00:00,46.27,46.28,46.19,46.2,13882.0,46.0627,46.0727,45.9831,45.993,13882.0
2024-08-28 14:05:00,46.21,46.4,46.21,46.4,25334.0,46.003,46.1921,46.003,46.1921,25334.0
2024-08-28 14:10:00,46.4,46.45,46.36,46.45,20791.0,46.1921,46.2419,46.1523,46.2419,20791.0
2024-08-28 14:15:00,46.45,46.49,46.43,46.44,21509.0,46.2419,46.2817,46.222,46.232,21509.0
2024-08-28 14:20:00,46.44,46.51,46.44,46.47,20639.0,46.232,46.3017,46.232,46.2618,20639.0
2024-08-28 14:25:00,46.46,46.46,46.41,46.42,33209.0,46.2519,46.2519,46.2021,46.2121,33209.0
2024-08-28 14:30:00,46.42,46.44,46.4,46.43,17546.0,46.2121,46.232,46.1921,46.222,17546.0
2024-08-28 14:35:00,46.43,46.48,46.42,46.48,9935.0,46.222,46.2718,46.2121,46.2718,9935.0
2024-08-28 14:40:00,46.47,46.53,46.46,46.5,67397.0,46.2618,46.3216,46.2519,46.2917,67397.0
2024-08-28 14:45:00,46.51,46.55,46.46,46.55,23125.0,46.3017,46.3415,46.2519,46.3415,23125.0
2024-08-28 14:50:00,46.55,46.65,46.51,46.59,54701.0,46.3415,46.441,46.3017,46.3813,54701.0
2024-08-28 14:55:00,46.59,46.62,46.57,46.57,24178.0,46.3813,46.4112,46.3614,46.3614,24178.0
2024-08-28 15:00:00,46.57,46.59,46.51,46.52,44337.0,46.3614,46.3813,46.3017,46.3116,44337.0
2024-08-28 15:05:00,46.52,46.54,46.45,46.52,46997.0,46.3116,46.3315,46.2419,46.3116,46997.0
2024-08-28 15:10:00,46.51,46.53,46.46,46.5,47697.0,46.3017,46.3216,46.2519,46.2917,47697.0
2024-08-28 15:15:00,46.5,46.63,46.5,46.53,76802.0,46.2917,46.4211,46.2917,46.3216,76802.0
2024-08-28 15:20:00,46.53,46.58,46.52,46.52,44646.0,46.3216,46.3713,46.3116,46.3116,44646.0
2024-08-28 15:25:00,46.54,46.67,46.54,46.65,42357.0,46.3315,46.4609,46.3315,46.441,42357.0
2024-08-28 15:30:00,46.65,46.65,46.51,46.52,33671.0,46.441,46.441,46.3017,46.3116,33671.0
2024-08-28 15:35:00,46.52,46.57,46.49,46.52,32819.0,46.3116,46.3614,46.2817,46.3116,32819.0
2024-08-28 15:40:00,46.52,46.56,46.47,46.48,43835.0,46.3116,46.3514,46.2618,46.2718,43835.0
2024-08-28 15:45:00,46.48,46.48,46.33,46.35,82431.0,46.2718,46.2718,46.1225,46.1424,82431.0
2024-08-28 15:50:00,46.33,46.34,46.18,46.25,135947.0,46.1225,46.1324,45.9731,46.0428,135947.0
2024-08-28 15:55:00,46.26,46.3,46.17,46.21,390943.0,46.0528,46.0926,45.9632,46.003,390943.0
2024-08-29 09:30:00,47.56,48.06,47.47,47.6,482965.0,47.3469,47.8447,47.2574,47.3868,482965.0
2024-08-29 09:35:00,47.54,47.6,47.29,47.3,67703.0,47.327,47.3868,47.0782,47.0881,67703.0
2024-08-29 09:40:00,47.3,47.58,47.14,47.26,68037.0,47.0881,47.3669,46.9288,47.0483,68037.0
2024-08-29 09:45:00,47.26,47.38,47.16,47.19,55700.0,47.0483,47.1678,46.9487,46.9786,55700.0
2024-08-29 09:50:00,47.17,47.23,47.11,47.17,56964.0,46.9587,47.0184,46.899,46.9587,56964.0
2024-08-29 09:55:00,47.15,47.29,47.14,47.22,52165.0,46.9388,47.0782,46.9288,47.0085,52165.0
2024-08-29 10:00:00,47.22,47.28,47.16,47.2,48860.0,47.0085,47.0682,46.9487,46.9886,48860.0
2024-08-29 10:05:00,47.19,47.31,47.04,47.07,35215.0,46.9786,47.0981,46.8293,46.8591,35215.0
2024-08-29 10:10:00,47.06,47.11,46.98,47.09,40536.0,46.8492,46.899,46.7695,46.8791,40536.0
2024-08-29 10:15:00,47.1,47.13,46.97,47.03,37757.0,46.889,46.9189,46.7596,46.8193,37757.0
2024-08-29 10:20:00,47.02,47.02,46.85,46.88,25722.0,46.8094,46.8094,46.6401,46.67,25722.0
2024-08-29 10:25:00,46.88,46.97,46.86,46.93,26180.0,46.67,46.7596,46.6501,46.7198,26180.0
2024-08-29 10:30:00,46.93,47.06,46.92,46.94,49446.0,46.7198,46.8492,46.7098,46.7297,49446.0
2024-08-29 10:35:00,46.93,46.96,46.9,46.95,24972.0,46.7198,46.7496,46.6899,46.7397,24972.0
2024-08-29 10:40:00,46.95,47.02,46.92,46.93,25402.0,46.7397,46.8094,46.7098,46.7198,25402.0
2024-08-29 10:45:00,46.93,46.97,46.89,46.96,23868.0,46.7198,46.7596,46.68,46.7496,23868.0
2024-08-29 10:50:00,46.96,46.98,46.88,46.91,100655.0,46.7496,46.7695,46.67,46.6999,100655.0
2024-08-29 10:55:00,46.91,46.96,46.89,46.95,26734.0,46.6999,46.7496,46.68,46.7397,26734.0
2024-08-29 11:00:00,46.95,47.04,46.9,46.95,68610.0,46.7397,46.8293,46.6899,46.7397,68610.0
2024-08-29 11:05:00,46.95,47.01,46.92,46.95,41821.0,46.7397,46.7994,46.7098,46.7397,41821.0
2024-08-29 11:10:00,46.96,47.0,46.95,46.97,13873.0,46.7496,46.7895,46.7397,46.7596,13873.0
2024-08-29 11:15:00,46.97,46.98,46.89,46.91,22038.0,46.7596,46.7695,46.68,46.6999,22038.0
2024-08-29 11:20:00,46.91,46.91,46.8,46.81,47013.0,46.6999,46.6999,46.5904,46.6003,47013.0
2024-08-29 11:25:00,46.83,46.87,46.81,46.87,8994.0,46.6202,46.66,46.6003,46.66,8994.0
2024-08-29 11:30:00,46.87,46.89,46.8,46.85,37448.0,46.66,46.68,46.5904,46.6401,37448.0
2024-08-29 11:35:00,46.85,46.91,46.79,46.91,22494.0,46.6401,46.6999,46.5804,46.6999,22494.0
2024-08-29 11:40:00,46.92,46.95,46.89,46.91,15971.0,46.7098,46.7397,46.68,46.6999,15971.0
2024-08-29 11:45:00,46.89,46.94,46.89,46.91,16099.0,46.68,46.7297,46.68,46.6999,16099.0
2024-08-29 11:50:00,46.91,46.94,46.86,46.87,14715.0,46.6999,46.7297,46.6501,46.66,14715.0
2024-08-29 11:55:00,46.88,46.88,46.77,46.78,13857.0,46.67,46.67,46.5605,46.5704,13857.0
2024-08-29 12:00:00,46.77,46.8,46.74,46.77,32108.0,46.5605,46.5904,46.5306,46.5605,32108.0
2024-08-29 12:05:00,46.77,46.77,46.7,46.73,13878.0,46.5605,46.5605,46.4908,46.5207,13878.0
2024-08-29 12:10:00,46.72,46.75,46.7,46.72,12185.0,46.5107,46.5406,46.4908,46.5107,12185.0
2024-08-29 12:15:00,46.73,46.78,46.73,46.77,10222.0,46.5207,46.5704,46.5207,46.5605,10222.0
2024-08-29 12:20:00,46.77,46.85,46.76,46.83,15306.0,46.5605,46.6401,46.5505,46.6202,15306.0
2024-08-29 12:25:00,46.82,46.93,46.81,46.92,43722.0,46.6103,46.7198,46.6003,46.7098,43722.0
2024-08-29 12:30:00,46.91,46.93,46.83,46.86,38722.0,46.6999,46.7198,46.6202,46.6501,38722.0
2024-08-29 12:35:00,46.86,46.87,46.79,46.8,13482.0,46.6501,46.66,46.5804,46.5904,13482.0
2024-08-29 12:40:00,46.79,46.84,46.74,46.75,18194.0,46.5804,46.6302,46.5306,46.5406,18194.0
2024-08-29 12:45:00,46.75,46.79,46.75,46.77,14489.0,46.5406,46.5804,46.5406,46.5605,14489.0
2024-08-29 12:50:00,46.76,46.77,46.63,46.68,44180.0,46.5505,46.5605,46.4211,46.4709,44180.0
2024-08-29 12:55:00,46.68,46.72,46.67,46.72,15303.0,46.4709,46.5107,46.4609,46.5107,15303.0
2024-08-29 13:00:00,46.72,46.73,46.67,46.71,20503.0,46.5107,46.5207,46.4609,46.5008,20503.0
2024-08-29 13:05:00,46.71,46.76,46.71,46.76,16383.0,46.5008,46.5505,46.5008,46.5505,16383.0
2024-08-29 13:10:00,46.76,46.79,46.74,46.79,14922.0,46.5505,46.5804,46.5306,46.5804,14922.0
2024-08-29 13:15:00,46.8,46.82,46.79,46.8,6785.0,46.5904,46.6103,46.5804,46.5904,6785.0
2024-08-29 13:20:00,46.8,46.82,46.78,46.81,8166.0,46.5904,46.6103,46.5704,46.6003,8166.0
2024-08-29 13:25:00,46.81,46.86,46.8,46.81,21480.0,46.6003,46.6501,46.5904,46.6003,21480.0
2024-08-29 13:30:00,46.8,46.84,46.8,46.82,9355.0,46.5904,46.6302,46.5904,46.6103,9355.0
2024-08-29 13:35:00,46.83,46.86,46.81,46.83,16887.0,46.6202,46.6501,46.6003,46.6202,16887.0
2024-08-29 13:40:00,46.83,46.87,46.82,46.87,10357.0,46.6202,46.66,46.6103,46.66,10357.0
2024-08-29 13:45:00,46.87,46.87,46.8,46.84,11167.0,46.66,46.66,46.5904,46.6302,11167.0
2024-08-29 13:50:00,46.84,46.91,46.84,46.91,6221.0,46.6302,46.6999,46.6302,46.6999,6221.0
2024-08-29 13:55:00,46.91,46.93,46.89,46.91,9582.0,46.6999,46.7198,46.68,46.6999,9582.0
2024-08-29 14:00:00,46.91,46.91,46.84,46.89,12971.0,46.6999,46.6999,46.6302,46.68,12971.0
2024-08-29 14:05:00,46.89,46.92,46.88,46.89,9069.0,46.68,46.7098,46.67,46.68,9069.0
2024-08-29 14:10:00,46.88,46.91,46.86,46.9,14546.0,46.67,46.6999,46.6501,46.6899,14546.0
2024-08-29 14:15:00,46.91,46.92,46.87,46.92,14959.0,46.6999,46.7098,46.66,46.7098,14959.0
2024-08-29 14:20:00,46.91,46.96,46.91,46.96,10659.0,46.6999,46.7496,46.6999,46.7496,10659.0
2024-08-29 14:25:00,46.97,46.98,46.87,46.89,23881.0,46.7596,46.7695,46.66,46.68,23881.0
2024-08-29 14:30:00,46.89,46.89,46.83,46.84,11075.0,46.68,46.68,46.6202,46.6302,11075.0
2024-08-29 14:35:00,46.84,46.87,46.77,46.79,15468.0,46.6302,46.66,46.5605,46.5804,15468.0
2024-08-29 14:40:00,46.79,46.82,46.73,46.78,14975.0,46.5804,46.6103,46.5207,46.5704,14975.0
2024-08-29 14:45:00,46.77,46.77,46.73,46.77,13878.0,46.5605,46.5605,46.5207,46.5605,13878.0
2024-08-29 14:50:00,46.76,46.77,46.7,46.77,19266.0,46.5505,46.5605,46.4908,46.5605,19266.0
2024-08-29 14:55:00,46.78,46.81,46.76,46.8,19337.0,46.5704,46.6003,46.5505,46.5904,19337.0
2024-08-29 15:00:00,46.8,46.85,46.78,46.85,27394.0,46.5904,46.6401,46.5704,46.6401,27394.0
2024-08-29 15:05:00,46.85,46.88,46.84,46.86,22798.0,46.6401,46.67,46.6302,46.6501,22798.0
2024-08-29 15:10:00,46.86,46.89,46.8,46.84,30607.0,46.6501,46.68,46.5904,46.6302,30607.0
2024-08-29 15:15:00,46.84,46.89,46.84,46.86,23045.0,46.6302,46.68,46.6302,46.6501,23045.0
2024-08-29 15:20:00,46.86,46.9,46.86,46.88,17163.0,46.6501,46.6899,46.6501,46.67,17163.0
2024-08-29 15:25:00,46.89,46.93,46.88,46.91,23833.0,46.68,46.7198,46.67,46.6999,23833.0
2024-08-29 15:30:00,46.9,46.92,46.86,46.89,25331.0,46.6899,46.7098,46.6501,46.68,25331.0
2024-08-29 15:35:00,46.89,46.94,46.88,46.9,29312.0,46.68,46.7297,46.67,46.6899,29312.0
2024-08-29 15:40:00,46.91,46.92,46.89,46.91,30988.0,46.6999,46.7098,46.68,46.6999,30988.0
2024-08-29 15:45:00,46.92,46.95,46.84,46.86,39579.0,46.7098,46.7397,46.6302,46.6501,39579.0
2024-08-29 15:50:00,46.86,46.86,46.71,46.74,129401.0,46.6501,46.6501,46.5008,46.5306,129401.0
2024-08-29 15:55:00,46.74,46.77,46.7,46.76,241671.0,46.5306,46.5605,46.4908,46.5505,241671.0
2024-08-30 09:30:00,47.82,47.91,47.06,47.3,206628.0,47.6058,47.6954,46.8492,47.0881,206628.0
2024-08-30 09:35:00,47.3,47.31,46.97,47.07,72933.0,47.0881,47.0981,46.7596,46.8591,72933.0
2024-08-30 09:40:00,47.06,47.1,46.94,47.04,33823.0,46.8492,46.889,46.7297,46.8293,33823.0
2024-08-30 09:45:00,47.06,47.14,46.87,46.93,35416.0,46.8492,46.9288,46.66,46.7198,35416.0
2024-08-30 09:50:00,46.92,46.93,46.78,46.83,22293.0,46.7098,46.7198,46.5704,46.6202,22293.0
2024-08-30 09:55:00,46.84,46.84,46.71,46.77,29099.0,46.6302,46.6302,46.5008,46.5605,29099.0
2024-08-30 10:00:00,46.78,46.8,46.69,46.77,26115.0,46.5704,46.5904,46.4808,46.5605,26115.0
2024-08-30 10:05:00,46.75,46.76,46.65,46.74,32744.0,46.5406,46.5505,46.441,46.5306,32744.0
2024-08-30 10:10:00,46.76,46.84,46.76,46.8,26541.0,46.5505,46.6302,46.5505,46.5904,26541.0
2024-08-30 10:15:00,46.78,46.89,46.78,46.84,27343.0,46.5704,46.68,46.5704,46.6302,27343.0
2024-08-30 10:20:00,46.82,46.82,46.68,46.7,24938.0,46.6103,46.6103,46.4709,46.4908,24938.0
2024-08-30 10:25:00,46.71,46.74,46.66,46.71,26085.0,46.5008,46.5306,46.451,46.5008,26085.0
2024-08-30 10:30:00,46.72,46.89,46.71,46.89,29041.0,46.5107,46.68,46.5008,46.68,29041.0
2024-08-30 10:35:00,46.9,46.93,46.88,46.91,15563.0,46.6899,46.7198,46.67,46.6999,15563.0
2024-08-30 10:40:00,46.92,47.03,46.89,46.9,20513.0,46.7098,46.8193,46.68,46.6899,20513.0
2024-08-30 10:45:00,46.9,46.99,46.88,46.97,18655.0,46.6899,46.7795,46.67,46.7596,18655.0
2024-08-30 10:50:00,46.98,47.02,46.94,46.98,27872.0,46.7695,46.8094,46.7297,46.7695,27872.0
2024-08-30 10:55:00,46.97,46.97,46.83,46.83,19211.0,46.7596,46.7596,46.6202,46.6202,19211.0
2024-08-30 11:00:00,46.82,46.86,46.79,46.86,14058.0,46.6103,46.6501,46.5804,46.6501,14058.0
2024-08-30 11:05:00,46.85,46.88,46.84,46.87,16830.0,46.6401,46.67,46.6302,46.66,16830.0
2024-08-30 11:10:00,46.88,46.98,46.88,46.93,37402.0,46.67,46.7695,46.67,46.7198,37402.0
2024-08-30 11:15:00,46.91,46.92,46.84,46.84,24861.0,46.6999,46.7098,46.6302,46.6302,24861.0
2024-08-30 11:20:00,46.82,46.88,46.79,46.84,34891.0,46.6103,46.67,46.5804,46.6302,34891.0
2024-08-30 11:25:00,46.84,46.87,46.81,46.85,14179.0,46.6302,46.66,46.6003,46.6401,14179.0
2024-08-30 11:30:00,46.85,46.93,46.83,46.93,47904.0,46.6401,46.7198,46.6202,46.7198,47904.0
2024-08-30 11:35:00,46.93,47.0,46.92,46.96,25078.0,46.7198,46.7895,46.7098,46.7496,25078.0
2024-08-30 11:40:00,46.96,46.98,46.93,46.97,26824.0,46.7496,46.7695,46.7198,46.7596,26824.0
2024-08-30 11:45:00,46.97,46.98,46.9,46.91,30433.0,46.7596,46.7695,46.6899,46.6999,30433.0
2024-08-30 11:50:00,46.91,46.94,46.88,46.91,24794.0,46.6999,46.7297,46.67,46.6999,24794.0
2024-08-30 11:55:00,46.91,46.92,46.89,46.91,25640.0,46.6999,46.7098,46.68,46.6999,25640.0
2024-08-30 12:00:00,46.91,46.91,46.83,46.85,22423.0,46.6999,46.6999,46.6202,46.6401,22423.0
2024-08-30 12:05:00,46.87,46.92,46.84,46.92,15438.0,46.66,46.7098,46.6302,46.7098,15438.0
2024-08-30 12:10:00,46.92,46.92,46.85,46.86,18264.0,46.7098,46.7098,46.6401,46.6501,18264.0
2024-08-30 12:15:00,46.86,46.87,46.81,46.82,23978.0,46.6501,46.66,46.6003,46.6103,23978.0
2024-08-30 12:20:00,46.82,46.89,46.81,46.87,16389.0,46.6103,46.68,46.6003,46.66,16389.0
2024-08-30 12:25:00,46.88,46.91,46.79,46.8,20096.0,46.67,46.6999,46.5804,46.5904,20096.0
2024-08-30 12:30:00,46.8,46.85,46.78,46.79,27371.0,46.5904,46.6401,46.5704,46.5804,27371.0
2024-08-30 12:35:00,46.78,46.96,46.76,46.9,42456.0,46.5704,46.7496,46.5505,46.6899,42456.0
2024-08-30 12:40:00,46.88,46.92,46.87,46.91,25467.0,46.67,46.7098,46.66,46.6999,25467.0
2024-08-30 12:45:00,46.9,46.96,46.88,46.94,21768.0,46.6899,46.7496,46.67,46.7297,21768.0
2024-08-30 12:50:00,46.95,47.02,46.92,46.97,22568.0,46.7397,46.8094,46.7098,46.7596,22568.0
2024-08-30 12:55:00,46.97,46.99,46.93,46.96,16848.0,46.7596,46.7795,46.7198,46.7496,16848.0
2024-08-30 13:00:00,46.96,46.99,46.94,46.98,11584.0,46.7496,46.7795,46.7297,46.7695,11584.0
2024-08-30 13:05:00,46.98,47.0,46.97,47.0,13221.0,46.7695,46.7895,46.7596,46.7895,13221.0
2024-08-30 13:10:00,46.99,47.04,46.98,47.03,21112.0,46.7795,46.8293,46.7695,46.8193,21112.0
2024-08-30 13:15:00,47.03,47.03,46.95,46.95,28452.0,46.8193,46.8193,46.7397,46.7397,28452.0
2024-08-30 13:20:00,46.96,46.99,46.95,46.98,12382.0,46.7496,46.7795,46.7397,46.7695,12382.0
2024-08-30 13:25:00,46.98,47.01,46.97,47.01,14264.0,46.7695,46.7994,46.7596,46.7994,14264.0
2024-08-30 13:30:00,47.01,47.02,46.95,46.97,25389.0,46.7994,46.8094,46.7397,46.7596,25389.0
2024-08-30 13:35:00,46.97,47.0,46.95,46.98,21450.0,46.7596,46.7895,46.7397,46.7695,21450.0
2024-08-30 13:40:00,46.98,47.0,46.97,46.99,12404.0,46.7695,46.7895,46.7596,46.7795,12404.0
2024-08-30 13:45:00,47.0,47.01,46.97,47.01,18855.0,46.7895,46.7994,46.7596,46.7994,18855.0
2024-08-30 13:50:00,47.01,47.01,46.98,47.01,13003.0,46.7994,46.7994,46.7695,46.7994,13003.0
2024-08-30 13:55:00,47.0,47.02,47.0,47.01,21801.0,46.7895,46.8094,46.7895,46.7994,21801.0
2024-08-30 14:00:00,47.02,47.08,47.01,47.07,28125.0,46.8094,46.8691,46.7994,46.8591,28125.0
2024-08-30 14:05:00,47.08,47.11,47.06,47.1,26739.0,46.8691,46.899,46.8492,46.889,26739.0
2024-08-30 14:10:00,47.1,47.12,47.06,47.08,26348.0,46.889,46.9089,46.8492,46.8691,26348.0
2024-08-30 14:15:00,47.08,47.11,47.07,47.09,19990.0,46.8691,46.899,46.8591,46.8791,19990.0
2024-08-30 14:20:00,47.08,47.11,47.07,47.11,20567.0,46.8691,46.899,46.8591,46.899,20567.0
2024-08-30 14:25:00,47.11,47.11,47.0,47.02,24228.0,46.899,46.899,46.7895,46.8094,24228.0
2024-08-30 14:30:00,47.01,47.05,47.01,47.03,21431.0,46.7994,46.8392,46.7994,46.8193,21431.0
2024-08-30 14:35:00,47.04,47.06,47.02,47.04,15573.0,46.8293,46.8492,46.8094,46.8293,15573.0
2024-08-30 14:40:00,47.04,47.06,47.03,47.04,14465.0,46.8293,46.8492,46.8193,46.8293,14465.0
2024-08-30 14:45:00,47.04,47.09,47.03,47.09,42401.0,46.8293,46.8791,46.8193,46.8791,42401.0
2024-08-30 14:50:00,47.09,47.11,47.08,47.09,24610.0,46.8791,46.899,46.8691,46.8791,24610.0
2024-08-30 14:55:00,47.09,47.1,47.07,47.09,18686.0,46.8791,46.889,46.8591,46.8791,18686.0
2024-08-30 15:00:00,47.1,47.12,47.05,47.06,28883.0,46.889,46.9089,46.8392,46.8492,28883.0
2024-08-30 15:05:00,47.06,47.12,47.06,47.11,28389.0,46.8492,46.9089,46.8492,46.899,28389.0
2024-08-30 15:10:00,47.11,47.15,47.09,47.15,42798.0,46.899,46.9388,46.8791,46.9388,42798.0
2024-08-30 15:15:00,47.15,47.22,47.13,47.21,55725.0,46.9388,47.0085,46.9189,46.9985,55725.0
2024-08-30 15:20:00,47.21,47.22,47.17,47.18,40019.0,46.9985,47.0085,46.9587,46.9687,40019.0
2024-08-30 15:25:00,47.18,47.22,47.17,47.22,32574.0,46.9687,47.0085,46.9587,47.0085,32574.0
2024-08-30 15:30:00,47.22,47.24,47.17,47.19,69178.0,47.0085,47.0284,46.9587,46.9786,69178.0
2024-08-30 15:35:00,47.18,47.2,47.16,47.19,39950.0,46.9687,46.9886,46.9487,46.9786,39950.0
2024-08-30 15:40:00,47.19,47.2,47.12,47.13,66901.0,46.9786,46.9886,46.9089,46.9189,66901.0
2024-08-30 15:45:00,47.14,47.15,47.08,47.13,73076.0,46.9288,46.9388,46.8691,46.9189,73076.0
2024-08-30 15:50:00,47.13,47.24,47.1,47.13,141182.0,46.9189,47.0284,46.889,46.9189,141182.0
2024-08-30 15:55:00,47.13,47.28,47.12,47.16,421086.0,46.9189,47.0682,46.9089,46.9487,421086.0
2024-09-03 09:30:00,46.67,47.25,46.67,47.15,168573.0,46.4609,47.0383,46.4609,46.9388,168573.0
2024-09-03 09:35:00,47.15,47.35,47.13,47.32,88954.0,46.9388,47.1379,46.9189,47.108,88954.0
2024-09-03 09:40:00,47.32,47.49,47.2,47.47,145406.0,47.108,47.2773,46.9886,47.2574,145406.0
2024-09-03 09:45:00,47.44,47.56,47.33,47.52,91858.0,47.2275,47.3469,47.118,47.3071,91858.0
2024-09-03 09:50:00,47.53,47.57,47.38,47.38,58822.0,47.3171,47.3569,47.1678,47.1678,58822.0
2024-09-03 09:55:00,47.38,47.42,47.29,47.42,35506.0,47.1678,47.2076,47.0782,47.2076,35506.0
2024-09-03 10:00:00,47.41,47.54,47.28,47.41,37635.0,47.1976,47.327,47.0682,47.1976,37635.0
2024-09-03 10:05:00,47.4,47.44,47.34,47.43,31475.0,47.1877,47.2275,47.1279,47.2175,31475.0
2024-09-03 10:10:00,47.43,47.44,47.27,47.38,33274.0,47.2175,47.2275,47.0582,47.1678,33274.0
2024-09-03 10:15:00,47.38,47.5,47.36,47.41,45370.0,47.1678,47.2872,47.1478,47.1976,45370.0
2024-09-03 10:20:00,47.41,47.5,47.39,47.44,38824.0,47.1976,47.2872,47.1777,47.2275,38824.0
2024-09-03 10:25:00,47.45,47.65,47.45,47.63,111092.0,47.2374,47.4365,47.2374,47.4166,111092.0
2024-09-03 10:30:00,47.65,47.66,47.45,47.48,111612.0,47.4365,47.4465,47.2374,47.2673,111612.0
2024-09-03 10:35:00,47.47,47.51,47.39,47.4,39099.0,47.2574,47.2972,47.1777,47.1877,39099.0
2024-09-03 10:40:00,47.39,47.51,47.36,47.38,26635.0,47.1777,47.2972,47.1478,47.1678,26635.0
2024-09-03 10:45:00,47.4,47.45,47.32,47.32,28528.0,47.1877,47.2374,47.108,47.108,28528.0
2024-09-03 10:50:00,47.33,47.37,47.17,47.19,77015.0,47.118,47.1578,46.9587,46.9786,77015.0
2024-09-03 10:55:00,47.2,47.26,47.13,47.21,23350.0,46.9886,47.0483,46.9189,46.9985,23350.0
2024-09-03 11:00:00,47.23,47.38,47.23,47.35,18319.0,47.0184,47.1678,47.0184,47.1379,18319.0
2024-09-03 11:05:00,47.34,47.37,47.27,47.34,34634.0,47.1279,47.1578,47.0582,47.1279,34634.0
2024-09-03 11:10:00,47.35,47.37,47.29,47.35,19056.0,47.1379,47.1578,47.0782,47.1379,19056.0
2024-09-03 11:15:00,47.34,47.38,47.32,47.34,5180.0,47.1279,47.1678,47.108,47.1279,5180.0
2024-09-03 11:20:00,47.34,47.45,47.34,47.43,18049.0,47.1279,47.2374,47.1279,47.2175,18049.0
2024-09-03 11:25:00,47.43,47.5,47.37,47.5,21234.0,47.2175,47.2872,47.1578,47.2872,21234.0
2024-09-03 11:30:00,47.5,47.55,47.48,47.53,32850.0,47.2872,47.337,47.2673,47.3171,32850.0
2024-09-03 11:35:00,47.54,47.59,47.47,47.47,28834.0,47.327,47.3768,47.2574,47.2574,28834.0
2024-09-03 11:40:00,47.47,47.49,47.36,47.38,34805.0,47.2574,47.2773,47.1478,47.1678,34805.0
2024-09-03 11:45:00,47.39,47.49,47.38,47.42,140586.0,47.1777,47.2773,47.1678,47.2076,140586.0
2024-09-03 11:50:00,47.42,47.43,47.34,47.4,26175.0,47.2076,47.2175,47.1279,47.1877,26175.0
2024-09-03 11:55:00,47.41,47.43,47.35,47.41,19333.0,47.1976,47.2175,47.1379,47.1976,19333.0
2024-09-03 12:00:00,47.42,47.5,47.41,47.42,19283.0,47.2076,47.2872,47.1976,47.2076,19283.0
2024-09-03 12:05:00,47.41,47.47,47.41,47.47,11493.0,47.1976,47.2574,47.1976,47.2574,11493.0
2024-09-03 12:10:00,47.47,47.49,47.44,47.48,11016.0,47.2574,47.2773,47.2275,47.2673,11016.0
2024-09-03 12:15:00,47.48,47.5,47.43,47.43,18282.0,47.2673,47.2872,47.2175,47.2175,18282.0
2024-09-03 12:20:00,47.44,47.48,47.42,47.44,12805.0,47.2275,47.2673,47.2076,47.2275,12805.0
2024-09-03 12:25:00,47.45,47.49,47.45,47.48,16062.0,47.2374,47.2773,47.2374,47.2673,16062.0
2024-09-03 12:30:00,47.48,47.5,47.42,47.43,22145.0,47.2673,47.2872,47.2076,47.2175,22145.0
2024-09-03 12:35:00,47.42,47.47,47.4,47.43,16015.0,47.2076,47.2574,47.1877,47.2175,16015.0
2024-09-03 12:40:00,47.43,47.49,47.42,47.48,17593.0,47.2175,47.2773,47.2076,47.2673,17593.0
2024-09-03 12:45:00,47.48,47.55,47.48,47.53,22947.0,47.2673,47.337,47.2673,47.3171,22947.0
2024-09-03 12:50:00,47.53,47.54,47.44,47.5,12049.0,47.3171,47.327,47.2275,47.2872,12049.0
2024-09-03 12:55:00,47.5,47.51,47.47,47.5,11858.0,47.2872,47.2972,47.2574,47.2872,11858.0
2024-09-03 13:00:00,47.5,47.52,47.46,47.47,10782.0,47.2872,47.3071,47.2474,47.2574,10782.0
2024-09-03 13:05:00,47.47,47.5,47.45,47.49,10266.0,47.2574,47.2872,47.2374,47.2773,10266.0
2024-09-03 13:10:00,47.5,47.52,47.41,47.41,13626.0,47.2872,47.3071,47.1976,47.1976,13626.0
2024-09-03 13:15:00,47.41,47.47,47.41,47.46,10638.0,47.1976,47.2574,47.1976,47.2474,10638.0
2024-09-03 13:20:00,47.46,47.47,47.36,47.37,24112.0,47.2474,47.2574,47.1478,47.1578,24112.0
2024-09-03 13:25:00,47.38,47.39,47.32,47.34,16412.0,47.1678,47.1777,47.108,47.1279,16412.0
2024-09-03 13:30:00,47.33,47.35,47.3,47.3,15848.0,47.118,47.1379,47.0881,47.0881,15848.0
2024-09-03 13:35:00,47.3,47.36,47.29,47.34,17172.0,47.0881,47.1478,47.0782,47.1279,17172.0
2024-09-03 13:40:00,47.34,47.35,47.22,47.29,14898.0,47.1279,47.1379,47.0085,47.0782,14898.0
2024-09-03 13:45:00,47.29,47.34,47.28,47.32,17244.0,47.0782,47.1279,47.0682,47.108,17244.0
2024-09-03 13:50:00,47.33,47.33,47.21,47.26,12364.0,47.118,47.118,46.9985,47.0483,12364.0
2024-09-03 13:55:00,47.27,47.28,47.23,47.27,18890.0,47.0582,47.0682,47.0184,47.0582,18890.0
2024-09-03 14:00:00,47.27,47.29,47.23,47.26,40538.0,47.0582,47.0782,47.0184,47.0483,40538.0
2024-09-03 14:05:00,47.26,47.34,47.25,47.33,35704.0,47.0483,47.1279,47.0383,47.118,35704.0
2024-09-03 14:10:00,47.33,47.38,47.32,47.34,25921.0,47.118,47.1678,47.108,47.1279,25921.0
2024-09-03 14:15:00,47.34,47.37,47.28,47.3,33815.0,47.1279,47.1578,47.0682,47.0881,33815.0
2024-09-03 14:20:00,47.3,47.4,47.3,47.39,71133.0,47.0881,47.1877,47.0881,47.1777,71133.0
2024-09-03 14:25:00,47.39,47.4,47.35,47.36,34696.0,47.1777,47.1877,47.1379,47.1478,34696.0
2024-09-03 14:30:00,47.35,47.43,47.35,47.42,18178.0,47.1379,47.2175,47.1379,47.2076,18178.0
2024-09-03 14:35:00,47.43,47.43,47.36,47.37,14654.0,47.2175,47.2175,47.1478,47.1578,14654.0
2024-09-03 14:40:00,47.39,47.39,47.36,47.39,10612.0,47.1777,47.1777,47.1478,47.1777,10612.0
2024-09-03 14:45:00,47.38,47.39,47.36,47.37,12544.0,47.1678,47.1777,47.1478,47.1578,12544.0
2024-09-03 14:50:00,47.37,47.39,47.27,47.28,29223.0,47.1578,47.1777,47.0582,47.0682,29223.0
2024-09-03 14:55:00,47.29,47.38,47.26,47.36,52860.0,47.0782,47.1678,47.0483,47.1478,52860.0
2024-09-03 15:00:00,47.35,47.36,47.29,47.35,48927.0,47.1379,47.1478,47.0782,47.1379,48927.0
2024-09-03 15:05:00,47.36,47.4,47.34,47.36,20483.0,47.1478,47.1877,47.1279,47.1478,20483.0
2024-09-03 15:10:00,47.35,47.39,47.33,47.37,18532.0,47.1379,47.1777,47.118,47.1578,18532.0
2024-09-03 15:15:00,47.37,47.38,47.34,47.36,24874.0,47.1578,47.1678,47.1279,47.1478,24874.0
2024-09-03 15:20:00,47.36,47.38,47.29,47.32,70910.0,47.1478,47.1678,47.0782,47.108,70910.0
2024-09-03 15:25:00,47.32,47.32,47.29,47.3,31024.0,47.108,47.108,47.0782,47.0881,31024.0
2024-09-03 15:30:00,47.3,47.31,47.2,47.24,44288.0,47.0881,47.0981,46.9886,47.0284,44288.0
2024-09-03 15:35:00,47.23,47.36,47.19,47.25,78507.0,47.0184,47.1478,46.9786,47.0383,78507.0
2024-09-03 15:40:00,47.25,47.39,47.25,47.32,104027.0,47.0383,47.1777,47.0383,47.108,104027.0
2024-09-03 15:45:00,47.32,47.33,47.26,47.32,46051.0,47.108,47.118,47.0483,47.108,46051.0
2024-09-03 15:50:00,47.32,47.38,47.3,47.36,138082.0,47.108,47.1678,47.0881,47.1478,138082.0
2024-09-03 15:55:00,47.35,47.4,47.3,47.32,233245.0,47.1379,47.1877,47.0881,47.108,233245.0
2024-09-04 09:30:00,47.55,47.6,47.22,47.44,153726.0,47.337,47.3868,47.0085,47.2275,153726.0
2024-09-04 09:35:00,47.44,47.57,47.27,47.37,89351.0,47.2275,47.3569,47.0582,47.1578,89351.0
2024-09-04 09:40:00,47.39,47.45,47.27,47.3,96909.0,47.1777,47.2374,47.0582,47.0881,96909.0
2024-09-04 09:45:00,47.31,47.42,47.29,47.37,62560.0,47.0981,47.2076,47.0782,47.1578,62560.0
2024-09-04 09:50:00,47.35,47.39,47.32,47.33,44718.0,47.1379,47.1777,47.108,47.118,44718.0
2024-09-04 09:55:00,47.34,47.34,47.24,47.3,85479.0,47.1279,47.1279,47.0284,47.0881,85479.0
2024-09-04 10:00:00,47.29,47.42,47.22,47.25,337468.0,47.0782,47.2076,47.0085,47.0383,337468.0
2024-09-04 10:05:00,47.24,47.36,47.04,47.32,447422.0,47.0284,47.1478,46.8293,47.108,447422.0
2024-09-04 10:10:00,47.32,47.38,47.19,47.25,118882.0,47.108,47.1678,46.9786,47.0383,118882.0
2024-09-04 10:15:00,47.25,47.25,47.0,47.03,90422.0,47.0383,47.0383,46.7895,46.8193,90422.0
2024-09-04 10:20:00,47.03,47.26,47.02,47.24,56030.0,46.8193,47.0483,46.8094,47.0284,56030.0
2024-09-04 10:25:00,47.25,47.26,47.13,47.21,76116.0,47.0383,47.0483,46.9189,46.9985,76116.0
2024-09-04 10:30:00,47.21,47.33,47.17,47.23,45107.0,46.9985,47.118,46.9587,47.0184,45107.0
2024-09-04 10:35:00,47.22,47.4,47.22,47.34,48369.0,47.0085,47.1877,47.0085,47.1279,48369.0
2024-09-04 10:40:00,47.35,47.4,47.31,47.39,38097.0,47.1379,47.1877,47.0981,47.1777,38097.0
2024-09-04 10:45:00,47.39,47.39,47.26,47.28,39370.0,47.1777,47.1777,47.0483,47.0682,39370.0
2024-09-04 10:50:00,47.29,47.4,47.29,47.37,43390.0,47.0782,47.1877,47.0782,47.1578,43390.0
2024-09-04 10:55:00,47.39,47.39,47.15,47.23,44628.0,47.1777,47.1777,46.9388,47.0184,44628.0
2024-09-04 11:00:00,47.23,47.3,47.21,47.3,34844.0,47.0184,47.0881,46.9985,47.0881,34844.0
2024-09-04 11:05:00,47.3,47.42,47.29,47.35,22637.0,47.0881,47.2076,47.0782,47.1379,22637.0
2024-09-04 11:10:00,47.37,47.39,47.27,47.27,27438.0,47.1578,47.1777,47.0582,47.0582,27438.0
2024-09-04 11:15:00,47.27,47.3,47.25,47.28,24050.0,47.0582,47.0881,47.0383,47.0682,24050.0
2024-09-04 11:20:00,47.28,47.28,47.22,47.24,28429.0,47.0682,47.0682,47.0085,47.0284,28429.0
2024-09-04 11:25:00,47.24,47.27,47.22,47.26,27233.0,47.0284,47.0582,47.0085,47.0483,27233.0
2024-09-04 11:30:00,47.27,47.3,47.23,47.27,33173.0,47.0582,47.0881,47.0184,47.0582,33173.0
2024-09-04 11:35:00,47.27,47.31,47.24,47.28,21319.0,47.0582,47.0981,47.0284,47.0682,21319.0
2024-09-04 11:40:00,47.28,47.34,47.28,47.3,15625.0,47.0682,47.1279,47.0682,47.0881,15625.0
2024-09-04 11:45:00,47.32,47.39,47.3,47.32,20240.0,47.108,47.1777,47.0881,47.108,20240.0
2024-09-04 11:50:00,47.32,47.37,47.32,47.36,16764.0,47.108,47.1578,47.108,47.1478,16764.0
2024-09-04 11:55:00,47.36,47.37,47.32,47.34,22367.0,47.1478,47.1578,47.108,47.1279,22367.0
2024-09-04 12:00:00,47.34,47.37,47.32,47.33,21869.0,47.1279,47.1578,47.108,47.118,21869.0
2024-09-04 12:05:00,47.33,47.33,47.27,47.29,12880.0,47.118,47.118,47.0582,47.0782,12880.0
2024-09-04 12:10:00,47.3,47.34,47.25,47.29,20653.0,47.0881,47.1279,47.0383,47.0782,20653.0
2024-09-04 12:15:00,47.29,47.34,47.29,47.34,16634.0,47.0782,47.1279,47.0782,47.1279,16634.0
2024-09-04 12:20:00,47.33,47.37,47.31,47.36,29045.0,47.118,47.1578,47.0981,47.1478,29045.0
2024-09-04 12:25:00,47.36,47.39,47.33,47.35,14165.0,47.1478,47.1777,47.118,47.1379,14165.0
2024-09-04 12:30:00,47.35,47.39,47.35,47.39,20818.0,47.1379,47.1777,47.1379,47.1777,20818.0
2024-09-04 12:35:00,47.39,47.4,47.33,47.35,23830.0,47.1777,47.1877,47.118,47.1379,23830.0
2024-09-04 12:40:00,47.35,47.37,47.33,47.35,26333.0,47.1379,47.1578,47.118,47.1379,26333.0
2024-09-04 12:45:00,47.35,47.4,47.34,47.4,31431.0,47.1379,47.1877,47.1279,47.1877,31431.0
2024-09-04 12:50:00,47.4,47.41,47.35,47.38,20153.0,47.1877,47.1976,47.1379,47.1678,20153.0
2024-09-04 12:55:00,47.39,47.4,47.35,47.38,13728.0,47.1777,47.1877,47.1379,47.1678,13728.0
2024-09-04 13:00:00,47.38,47.39,47.32,47.34,17063.0,47.1678,47.1777,47.108,47.1279,17063.0
2024-09-04 13:05:00,47.34,47.39,47.33,47.36,17069.0,47.1279,47.1777,47.118,47.1478,17069.0
2024-09-04 13:10:00,47.37,47.38,47.31,47.33,17611.0,47.1578,47.1678,47.0981,47.118,17611.0
2024-09-04 13:15:00,47.32,47.34,47.29,47.32,13887.0,47.108,47.1279,47.0782,47.108,13887.0
2024-09-04 13:20:00,47.32,47.39,47.32,47.34,15718.0,47.108,47.1777,47.108,47.1279,15718.0
2024-09-04 13:25:00,47.35,47.37,47.33,47.33,15398.0,47.1379,47.1578,47.118,47.118,15398.0
2024-09-04 13:30:00,47.34,47.37,47.32,47.34,14767.0,47.1279,47.1578,47.108,47.1279,14767.0
2024-09-04 13:35:00,47.33,47.37,47.32,47.32,19388.0,47.118,47.1578,47.108,47.108,19388.0
2024-09-04 13:40:00,47.33,47.34,47.23,47.26,44085.0,47.118,47.1279,47.0184,47.0483,44085.0
2024-09-04 13:45:00,47.25,47.28,47.23,47.26,14061.0,47.0383,47.0682,47.0184,47.0483,14061.0
2024-09-04 13:50:00,47.26,47.27,47.24,47.26,14895.0,47.0483,47.0582,47.0284,47.0483,14895.0
2024-09-04 13:55:00,47.26,47.27,47.18,47.18,22889.0,47.0483,47.0582,46.9687,46.9687,22889.0
2024-09-04 14:00:00,47.18,47.2,47.11,47.17,16294.0,46.9687,46.9886,46.899,46.9587,16294.0
2024-09-04 14:05:00,47.17,47.24,47.15,47.18,22182.0,46.9587,47.0284,46.9388,46.9687,22182.0
2024-09-04 14:10:00,47.17,47.26,47.17,47.26,18836.0,46.9587,47.0483,46.9587,47.0483,18836.0
2024-09-04 14:15:00,47.27,47.29,47.25,47.27,17278.0,47.0582,47.0782,47.0383,47.0582,17278.0
2024-09-04 14:20:00,47.26,47.34,47.26,47.31,21009.0,47.0483,47.1279,47.0483,47.0981,21009.0
2024-09-04 14:25:00,47.3,47.35,47.3,47.34,13235.0,47.0881,47.1379,47.0881,47.1279,13235.0
2024-09-04 14:30:00,47.33,47.34,47.3,47.3,17948.0,47.118,47.1279,47.0881,47.0881,17948.0
2024-09-04 14:35:00,47.3,47.32,47.28,47.3,18106.0,47.0881,47.108,47.0682,47.0881,18106.0
2024-09-04 14:40:00,47.3,47.32,47.28,47.3,14158.0,47.0881,47.108,47.0682,47.0881,14158.0
2024-09-04 14:45:00,47.3,47.32,47.29,47.31,14382.0,47.0881,47.108,47.0782,47.0981,14382.0
2024-09-04 14:50:00,47.3,47.3,47.26,47.29,15143.0,47.0881,47.0881,47.0483,47.0782,15143.0
2024-09-04 14:55:00,47.29,47.29,47.27,47.28,18923.0,47.0782,47.0782,47.0582,47.0682,18923.0
2024-09-04 15:00:00,47.28,47.3,47.24,47.27,33901.0,47.0682,47.0881,47.0284,47.0582,33901.0
2024-09-04 15:05:00,47.27,47.31,47.26,47.3,23011.0,47.0582,47.0981,47.0483,47.0881,23011.0
2024-09-04 15:10:00,47.3,47.31,47.27,47.3,20660.0,47.0881,47.0981,47.0582,47.0881,20660.0
2024-09-04 15:15:00,47.31,47.31,47.27,47.3,10032.0,47.0981,47.0981,47.0582,47.0881,10032.0
2024-09-04 15:20:00,47.3,47.32,47.28,47.31,27654.0,47.0881,47.108,47.0682,47.0981,27654.0
2024-09-04 15:25:00,47.31,47.33,47.28,47.31,31385.0,47.0981,47.118,47.0682,47.0981,31385.0
2024-09-04 15:30:00,47.32,47.32,47.26,47.3,41507.0,47.108,47.108,47.0483,47.0881,41507.0
2024-09-04 15:35:00,47.3,47.31,47.28,47.29,41079.0,47.0881,47.0981,47.0682,47.0782,41079.0
2024-09-04 15:40:00,47.29,47.31,47.24,47.28,43897.0,47.0782,47.0981,47.0284,47.0682,43897.0
2024-09-04 15:45:00,47.28,47.29,47.26,47.28,70062.0,47.0682,47.0782,47.0483,47.0682,70062.0
2024-09-04 15:50:00,47.28,47.38,47.27,47.38,186639.0,47.0682,47.1678,47.0582,47.1678,186639.0
2024-09-04 15:55:00,47.37,47.41,47.34,47.37,307775.0,47.1578,47.1976,47.1279,47.1578,307775.0
2024-09-05 09:30:00,47.72,48.17,47.66,48.06,177444.0,47.5062,47.9542,47.4465,47.8447,177444.0
2024-09-05 09:35:00,48.07,48.2,47.89,48.18,83835.0,47.8547,47.9841,47.6755,47.9642,83835.0
2024-09-05 09:40:00,48.19,48.19,48.07,48.1,25303.0,47.9741,47.9741,47.8547,47.8845,25303.0
2024-09-05 09:45:00,48.12,48.18,48.07,48.18,32745.0,47.9044,47.9642,47.8547,47.9642,32745.0
2024-09-05 09:50:00,48.19,48.24,48.09,48.18,76916.0,47.9741,48.0239,47.8746,47.9642,76916.0
2024-09-05 09:55:00,48.19,48.27,48.15,48.18,108549.0,47.9741,48.0538,47.9343,47.9642,108549.0
2024-09-05 10:00:00,48.18,48.21,48.06,48.18,35740.0,47.9642,47.994,47.8447,47.9642,35740.0
2024-09-05 10:05:00,48.2,48.24,48.16,48.16,29791.0,47.9841,48.0239,47.9443,47.9443,29791.0
2024-09-05 10:10:00,48.17,48.19,48.0,48.01,18101.0,47.9542,47.9741,47.785,47.7949,18101.0
2024-09-05 10:15:00,48.01,48.03,47.96,47.96,29006.0,47.7949,47.8148,47.7452,47.7452,29006.0
2024-09-05 10:20:00,47.96,48.0,47.95,48.0,9362.0,47.7452,47.785,47.7352,47.785,9362.0
2024-09-05 10:25:00,48.01,48.05,47.89,47.92,28208.0,47.7949,47.8348,47.6755,47.7053,28208.0
2024-09-05 10:30:00,47.94,48.05,47.94,48.05,21945.0,47.7252,47.8348,47.7252,47.8348,21945.0
2024-09-05 10:35:00,48.04,48.07,48.02,48.06,10625.0,47.8248,47.8547,47.8049,47.8447,10625.0
2024-09-05 10:40:00,48.05,48.06,48.01,48.05,12136.0,47.8348,47.8447,47.7949,47.8348,12136.0
2024-09-05 10:45:00,48.06,48.06,48.0,48.01,26301.0,47.8447,47.8447,47.785,47.7949,26301.0
2024-09-05 10:50:00,48.0,48.07,48.0,48.07,28649.0,47.785,47.8547,47.785,47.8547,28649.0
2024-09-05 10:55:00,48.07,48.14,48.07,48.1,27017.0,47.8547,47.9244,47.8547,47.8845,27017.0
2024-09-05 11:00:00,48.12,48.12,48.01,48.08,20509.0,47.9044,47.9044,47.7949,47.8646,20509.0
2024-09-05 11:05:00,48.08,48.14,48.06,48.11,19257.0,47.8646,47.9244,47.8447,47.8945,19257.0
2024-09-05 11:10:00,48.13,48.14,48.02,48.04,31702.0,47.9144,47.9244,47.8049,47.8248,31702.0
2024-09-05 11:15:00,48.02,48.13,48.02,48.07,29870.0,47.8049,47.9144,47.8049,47.8547,29870.0
2024-09-05 11:20:00,48.08,48.11,48.03,48.03,23906.0,47.8646,47.8945,47.8148,47.8148,23906.0
2024-09-05 11:25:00,48.03,48.05,48.0,48.03,29352.0,47.8148,47.8348,47.785,47.8148,29352.0
2024-09-05 11:30:00,48.03,48.05,47.99,48.0,29522.0,47.8148,47.8348,47.775,47.785,29522.0
2024-09-05 11:35:00,48.0,48.15,48.0,48.15,24293.0,47.785,47.9343,47.785,47.9343,24293.0
2024-09-05 11:40:00,48.15,48.17,48.06,48.09,43861.0,47.9343,47.9542,47.8447,47.8746,43861.0
2024-09-05 11:45:00,48.1,48.1,48.04,48.06,22532.0,47.8845,47.8845,47.8248,47.8447,22532.0
2024-09-05 11:50:00,48.05,48.1,48.03,48.05,21933.0,47.8348,47.8845,47.8148,47.8348,21933.0
2024-09-05 11:55:00,48.05,48.06,47.95,47.95,12298.0,47.8348,47.8447,47.7352,47.7352,12298.0
2024-09-05 12:00:00,47.95,48.04,47.94,47.99,40559.0,47.7352,47.8248,47.7252,47.775,40559.0
2024-09-05 12:05:00,47.99,48.1,47.99,48.08,19128.0,47.775,47.8845,47.775,47.8646,19128.0
2024-09-05 12:10:00,48.08,48.08,48.0,48.01,9406.0,47.8646,47.8646,47.785,47.7949,9406.0
2024-09-05 12:15:00,48.01,48.03,47.93,47.98,12990.0,47.7949,47.8148,47.7153,47.7651,12990.0
2024-09-05 12:20:00,47.98,48.05,47.98,48.05,14015.0,47.7651,47.8348,47.7651,47.8348,14015.0
2024-09-05 12:25:00,48.05,48.06,47.99,48.01,22096.0,47.8348,47.8447,47.775,47.7949,22096.0
2024-09-05 12:30:00,48.02,48.02,47.91,47.91,12526.0,47.8049,47.8049,47.6954,47.6954,12526.0
2024-09-05 12:35:00,47.9,47.97,47.9,47.94,12879.0,47.6854,47.7551,47.6854,47.7252,12879.0
2024-09-05 12:40:00,47.94,47.99,47.94,47.97,9585.0,47.7252,47.775,47.7252,47.7551,9585.0
2024-09-05 12:45:00,47.96,48.06,47.87,47.87,41344.0,47.7452,47.8447,47.6556,47.6556,41344.0
2024-09-05 12:50:00,47.86,47.93,47.86,47.88,17662.0,47.6456,47.7153,47.6456,47.6655,17662.0
2024-09-05 12:55:00,47.87,47.94,47.87,47.91,13768.0,47.6556,47.7252,47.6556,47.6954,13768.0
2024-09-05 13:00:00,47.91,47.91,47.88,47.9,7226.0,47.6954,47.6954,47.6655,47.6854,7226.0
2024-09-05 13:05:00,47.9,47.91,47.86,47.89,11189.0,47.6854,47.6954,47.6456,47.6755,11189.0
2024-09-05 13:10:00,47.89,47.93,47.89,47.9,11538.0,47.6755,47.7153,47.6755,47.6854,11538.0
2024-09-05 13:15:00,47.89,47.89,47.83,47.85,11168.0,47.6755,47.6755,47.6157,47.6357,11168.0
2024-09-05 13:20:00,47.86,47.88,47.85,47.85,12722.0,47.6456,47.6655,47.6357,47.6357,12722.0
2024-09-05 13:25:00,47.86,47.97,47.83,47.91,34995.0,47.6456,47.7551,47.6157,47.6954,34995.0
2024-09-05 13:30:00,47.89,47.91,47.87,47.9,9273.0,47.6755,47.6954,47.6556,47.6854,9273.0
2024-09-05 13:35:00,47.9,47.95,47.9,47.93,10958.0,47.6854,47.7352,47.6854,47.7153,10958.0
2024-09-05 13:40:00,47.93,47.98,47.93,47.97,8739.0,47.7153,47.7651,47.7153,47.7551,8739.0
2024-09-05 13:45:00,47.97,47.98,47.96,47.96,10285.0,47.7551,47.7651,47.7452,47.7452,10285.0
2024-09-05 13:50:00,47.96,47.97,47.93,47.93,14599.0,47.7452,47.7551,47.7153,47.7153,14599.0
2024-09-05 13:55:00,47.94,47.97,47.93,47.97,7396.0,47.7252,47.7551,47.7153,47.7551,7396.0
2024-09-05 14:00:00,47.97,47.98,47.95,47.96,13013.0,47.7551,47.7651,47.7352,47.7452,13013.0
2024-09-05 14:05:00,47.96,48.0,47.96,47.97,9445.0,47.7452,47.785,47.7452,47.7551,9445.0
2024-09-05 14:10:00,47.99,48.0,47.93,47.95,25600.0,47.775,47.785,47.7153,47.7352,25600.0
2024-09-05 14:15:00,47.94,47.98,47.94,47.96,10567.0,47.7252,47.7651,47.7252,47.7452,10567.0
2024-09-05 14:20:00,47.96,47.96,47.93,47.95,14217.0,47.7452,47.7452,47.7153,47.7352,14217.0
2024-09-05 14:25:00,47.94,47.95,47.88,47.88,20802.0,47.7252,47.7352,47.6655,47.6655,20802.0
2024-09-05 14:30:00,47.88,47.94,47.88,47.91,21795.0,47.6655,47.7252,47.6655,47.6954,21795.0
2024-09-05 14:35:00,47.91,47.92,47.85,47.85,15201.0,47.6954,47.7053,47.6357,47.6357,15201.0
2024-09-05 14:40:00,47.85,47.87,47.83,47.83,14368.0,47.6357,47.6556,47.6157,47.6157,14368.0
2024-09-05 14:45:00,47.83,48.03,47.83,47.9,122538.0,47.6157,47.8148,47.6157,47.6854,122538.0
2024-09-05 14:50:00,47.9,48.1,47.83,47.83,121599.0,47.6854,47.8845,47.6157,47.6157,121599.0
2024-09-05 14:55:00,47.84,47.84,47.73,47.78,49529.0,47.6257,47.6257,47.5162,47.566,49529.0
2024-09-05 15:00:00,47.77,47.78,47.72,47.77,26974.0,47.556,47.566,47.5062,47.556,26974.0
2024-09-05 15:05:00,47.77,47.79,47.71,47.74,48739.0,47.556,47.5759,47.4963,47.5261,48739.0
2024-09-05 15:10:00,47.74,47.77,47.73,47.73,19504.0,47.5261,47.556,47.5162,47.5162,19504.0
2024-09-05 15:15:00,47.73,47.73,47.68,47.72,38842.0,47.5162,47.5162,47.4664,47.5062,38842.0
2024-09-05 15:20:00,47.73,47.9,47.67,47.73,70077.0,47.5162,47.6854,47.4565,47.5162,70077.0
2024-09-05 15:25:00,47.72,47.78,47.71,47.75,15963.0,47.5062,47.566,47.4963,47.5361,15963.0
2024-09-05 15:30:00,47.76,47.76,47.68,47.7,25555.0,47.5461,47.5461,47.4664,47.4863,25555.0
2024-09-05 15:35:00,47.71,47.86,47.65,47.77,126923.0,47.4963,47.6456,47.4365,47.556,126923.0
2024-09-05 15:40:00,47.75,47.76,47.57,47.59,61291.0,47.5361,47.5461,47.3569,47.3768,61291.0
2024-09-05 15:45:00,47.59,47.62,47.55,47.59,41830.0,47.3768,47.4067,47.337,47.3768,41830.0
2024-09-05 15:50:00,47.59,47.69,47.54,47.68,80888.0,47.3768,47.4764,47.327,47.4664,80888.0
2024-09-05 15:55:00,47.7,47.73,47.68,47.71,198171.0,47.4863,47.5162,47.4664,47.4963,198171.0
2024-09-06 09:30:00,47.22,47.7,47.22,47.69,43233.0,47.0085,47.4863,47.0085,47.4764,43233.0
2024-09-06 09:35:00,47.7,47.7,47.61,47.69,23055.0,47.4863,47.4863,47.3967,47.4764,23055.0
2024-09-06 09:40:00,47.7,47.71,47.52,47.57,15188.0,47.4863,47.4963,47.3071,47.3569,15188.0
2024-09-06 09:45:00,47.58,47.61,47.46,47.48,20648.0,47.3669,47.3967,47.2474,47.2673,20648.0
2024-09-06 09:50:00,47.45,47.55,47.43,47.55,10490.0,47.2374,47.337,47.2175,47.337,10490.0
2024-09-06 09:55:00,47.55,47.59,47.38,47.39,16427.0,47.337,47.3768,47.1678,47.1777,16427.0
2024-09-06 10:00:00,47.39,47.49,47.31,47.43,14600.0,47.1777,47.2773,47.0981,47.2175,14600.0
2024-09-06 10:05:00,47.43,47.44,47.25,47.31,83876.0,47.2175,47.2275,47.0383,47.0981,83876.0
2024-09-06 10:10:00,47.33,47.38,47.23,47.32,16457.0,47.118,47.1678,47.0184,47.108,16457.0
2024-09-06 10:15:00,47.31,47.32,47.24,47.3,10207.0,47.0981,47.108,47.0284,47.0881,10207.0
2024-09-06 10:20:00,47.3,47.3,47.23,47.26,8755.0,47.0881,47.0881,47.0184,47.0483,8755.0
2024-09-06 10:25:00,47.26,47.26,47.14,47.14,42458.0,47.0483,47.0483,46.9288,46.9288,42458.0
2024-09-06 10:30:00,47.12,47.18,47.05,47.12,35852.0,46.9089,46.9687,46.8392,46.9089,35852.0
2024-09-06 10:35:00,47.12,47.26,47.08,47.23,21713.0,46.9089,47.0483,46.8691,47.0184,21713.0
2024-09-06 10:40:00,47.23,47.24,47.11,47.15,11248.0,47.0184,47.0284,46.899,46.9388,11248.0
2024-09-06 10:45:00,47.15,47.19,47.1,47.11,7972.0,46.9388,46.9786,46.889,46.899,7972.0
2024-09-06 10:50:00,47.11,47.15,47.09,47.09,17450.0,46.899,46.9388,46.8791,46.8791,17450.0
2024-09-06 10:55:00,47.09,47.14,47.05,47.11,12951.0,46.8791,46.9288,46.8392,46.899,12951.0
2024-09-06 11:00:00,47.12,47.26,47.12,47.21,18700.0,46.9089,47.0483,46.9089,46.9985,18700.0
2024-09-06 11:05:00,47.22,47.25,47.13,47.13,8575.0,47.0085,47.0383,46.9189,46.9189,8575.0
2024-09-06 11:10:00,47.13,47.19,47.11,47.11,6835.0,46.9189,46.9786,46.899,46.899,6835.0
2024-09-06 11:15:00,47.13,47.15,47.09,47.1,12680.0,46.9189,46.9388,46.8791,46.889,12680.0
2024-09-06 11:20:00,47.11,47.12,47.06,47.07,30172.0,46.899,46.9089,46.8492,46.8591,30172.0
2024-09-06 11:25:00,47.06,47.15,47.05,47.1,16138.0,46.8492,46.9388,46.8392,46.889,16138.0
2024-09-06 11:30:00,47.11,47.2,47.11,47.2,24236.0,46.899,46.9886,46.899,46.9886,24236.0
2024-09-06 11:35:00,47.22,47.28,47.2,47.26,13073.0,47.0085,47.0682,46.9886,47.0483,13073.0
2024-09-06 11:40:00,47.27,47.28,47.24,47.25,11356.0,47.0582,47.0682,47.0284,47.0383,11356.0
2024-09-06 11:45:00,47.25,47.26,47.2,47.23,21506.0,47.0383,47.0483,46.9886,47.0184,21506.0
2024-09-06 11:50:00,47.23,47.26,47.2,47.26,10928.0,47.0184,47.0483,46.9886,47.0483,10928.0
2024-09-06 11:55:00,47.25,47.28,47.24,47.25,9636.0,47.0383,47.0682,47.0284,47.0383,9636.0
2024-09-06 12:00:00,47.25,47.29,47.24,47.26,4798.0,47.0383,47.0782,47.0284,47.0483,4798.0
2024-09-06 12:05:00,47.28,47.3,47.25,47.26,10273.0,47.0682,47.0881,47.0383,47.0483,10273.0
2024-09-06 12:10:00,47.26,47.31,47.25,47.29,5031.0,47.0483,47.0981,47.0383,47.0782,5031.0
2024-09-06 12:15:00,47.28,47.3,47.25,47.27,9173.0,47.0682,47.0881,47.0383,47.0582,9173.0
2024-09-06 12:20:00,47.26,47.3,47.25,47.27,6061.0,47.0483,47.0881,47.0383,47.0582,6061.0
2024-09-06 12:25:00,47.27,47.28,47.25,47.25,7825.0,47.0582,47.0682,47.0383,47.0383,7825.0
2024-09-06 12:30:00,47.26,47.28,47.24,47.27,11735.0,47.0483,47.0682,47.0284,47.0582,11735.0
2024-09-06 12:35:00,47.29,47.31,47.26,47.27,13955.0,47.0782,47.0981,47.0483,47.0582,13955.0
2024-09-06 12:40:00,47.25,47.29,47.25,47.29,13518.0,47.0383,47.0782,47.0383,47.0782,13518.0
2024-09-06 12:45:00,47.28,47.3,47.26,47.27,9555.0,47.0682,47.0881,47.0483,47.0582,9555.0
2024-09-06 12:50:00,47.28,47.28,47.25,47.26,12669.0,47.0682,47.0682,47.0383,47.0483,12669.0
2024-09-06 12:55:00,47.27,47.36,47.26,47.31,25800.0,47.0582,47.1478,47.0483,47.0981,25800.0
2024-09-06 13:00:00,47.32,47.32,47.27,47.29,7836.0,47.108,47.108,47.0582,47.0782,7836.0
2024-09-06 13:05:00,47.27,47.35,47.27,47.35,7450.0,47.0582,47.1379,47.0582,47.1379,7450.0
2024-09-06 13:10:00,47.34,47.38,47.33,47.38,7989.0,47.1279,47.1678,47.118,47.1678,7989.0
2024-09-06 13:15:00,47.39,47.39,47.33,47.33,4788.0,47.1777,47.1777,47.118,47.118,4788.0
2024-09-06 13:20:00,47.34,47.43,47.34,47.43,6100.0,47.1279,47.2175,47.1279,47.2175,6100.0
2024-09-06 13:25:00,47.42,47.47,47.41,47.43,35090.0,47.2076,47.2574,47.1976,47.2175,35090.0
2024-09-06 13:30:00,47.43,47.43,47.37,47.39,16854.0,47.2175,47.2175,47.1578,47.1777,16854.0
2024-09-06 13:35:00,47.38,47.39,47.33,47.38,75185.0,47.1678,47.1777,47.118,47.1678,75185.0
2024-09-06 13:40:00,47.38,47.42,47.36,47.4,16559.0,47.1678,47.2076,47.1478,47.1877,16559.0
2024-09-06 13:45:00,47.4,47.47,47.38,47.47,9561.0,47.1877,47.2574,47.1678,47.2574,9561.0
2024-09-06 13:50:00,47.46,47.52,47.45,47.51,10014.0,47.2474,47.3071,47.2374,47.2972,10014.0
2024-09-06 13:55:00,47.51,47.52,47.49,47.49,12907.0,47.2972,47.3071,47.2773,47.2773,12907.0
2024-09-06 14:00:00,47.49,47.5,47.47,47.49,12511.0,47.2773,47.2872,47.2574,47.2773,12511.0
2024-09-06 14:05:00,47.49,47.5,47.46,47.48,8869.0,47.2773,47.2872,47.2474,47.2673,8869.0
2024-09-06 14:10:00,47.47,47.51,47.47,47.5,12698.0,47.2574,47.2972,47.2574,47.2872,12698.0
2024-09-06 14:15:00,47.5,47.51,47.48,47.49,19476.0,47.2872,47.2972,47.2673,47.2773,19476.0
2024-09-06 14:20:00,47.5,47.57,47.5,47.52,11035.0,47.2872,47.3569,47.2872,47.3071,11035.0
2024-09-06 14:25:00,47.53,47.54,47.44,47.48,96006.0,47.3171,47.327,47.2275,47.2673,96006.0
2024-09-06 14:30:00,47.47,47.48,47.41,47.41,44531.0,47.2574,47.2673,47.1976,47.1976,44531.0
2024-09-06 14:35:00,47.4,47.43,47.35,47.41,21159.0,47.1877,47.2175,47.1379,47.1976,21159.0
2024-09-06 14:40:00,47.41,47.47,47.4,47.45,115995.0,47.1976,47.2574,47.1877,47.2374,115995.0
2024-09-06 14:45:00,47.45,47.48,47.39,47.45,32683.0,47.2374,47.2673,47.1777,47.2374,32683.0
2024-09-06 14:50:00,47.45,47.46,47.39,47.45,22661.0,47.2374,47.2474,47.1777,47.2374,22661.0
2024-09-06 14:55:00,47.45,47.49,47.45,47.47,9049.0,47.2374,47.2773,47.2374,47.2574,9049.0
2024-09-06 15:00:00,47.46,47.47,47.44,47.45,8308.0,47.2474,47.2574,47.2275,47.2374,8308.0
2024-09-06 15:05:00,47.47,47.49,47.46,47.47,16203.0,47.2574,47.2773,47.2474,47.2574,16203.0
2024-09-06 15:10:00,47.47,47.48,47.46,47.47,9080.0,47.2574,47.2673,47.2474,47.2574,9080.0
2024-09-06 15:15:00,47.48,47.49,47.44,47.45,54667.0,47.2673,47.2773,47.2275,47.2374,54667.0
2024-09-06 15:20:00,47.47,47.51,47.46,47.51,16636.0,47.2574,47.2972,47.2474,47.2972,16636.0
2024-09-06 15:25:00,47.5,47.55,47.5,47.51,8523.0,47.2872,47.337,47.2872,47.2972,8523.0
2024-09-06 15:30:00,47.5,47.52,47.47,47.5,29571.0,47.2872,47.3071,47.2574,47.2872,29571.0
2024-09-06 15:35:00,47.5,47.54,47.49,47.51,31395.0,47.2872,47.327,47.2773,47.2972,31395.0
2024-09-06 15:40:00,47.51,47.54,47.5,47.51,15306.0,47.2972,47.327,47.2872,47.2972,15306.0
2024-09-06 15:45:00,47.52,47.61,47.5,47.6,50943.0,47.3071,47.3967,47.2872,47.3868,50943.0
2024-09-06 15:50:00,47.6,47.6,47.51,47.55,57916.0,47.3868,47.3868,47.2972,47.337,57916.0
2024-09-06 15:55:00,47.53,47.62,47.52,47.57,242848.0,47.3171,47.4067,47.3071,47.3569,242848.0
2024-09-09 09:30:00,47.37,47.57,47.28,47.48,58035.0,47.1578,47.3569,47.0682,47.2673,58035.0
2024-09-09 09:35:00,47.48,47.53,47.4,47.44,58216.0,47.2673,47.3171,47.1877,47.2275,58216.0
2024-09-09 09:40:00,47.44,47.45,47.26,47.28,20626.0,47.2275,47.2374,47.0483,47.0682,20626.0
2024-09-09 09:45:00,47.27,47.38,47.26,47.3,10519.0,47.0582,47.1678,47.0483,47.0881,10519.0
2024-09-09 09:50:00,47.3,47.32,47.21,47.23,28171.0,47.0881,47.108,46.9985,47.0184,28171.0
2024-09-09 09:55:00,47.23,47.3,47.22,47.29,11221.0,47.0184,47.0881,47.0085,47.0782,11221.0
2024-09-09 10:00:00,47.28,47.33,47.24,47.31,12380.0,47.0682,47.118,47.0284,47.0981,12380.0
2024-09-09 10:05:00,47.31,47.36,47.3,47.35,33649.0,47.0981,47.1478,47.0881,47.1379,33649.0
2024-09-09 10:10:00,47.36,47.37,47.26,47.27,27610.0,47.1478,47.1578,47.0483,47.0582,27610.0
2024-09-09 10:15:00,47.27,47.28,47.18,47.18,36461.0,47.0582,47.0682,46.9687,46.9687,36461.0
2024-09-09 10:20:00,47.18,47.32,47.18,47.26,16975.0,46.9687,47.108,46.9687,47.0483,16975.0
2024-09-09 10:25:00,47.28,47.31,47.21,47.23,26842.0,47.0682,47.0981,46.9985,47.0184,26842.0
2024-09-09 10:30:00,47.22,47.23,47.05,47.06,18468.0,47.0085,47.0184,46.8392,46.8492,18468.0
2024-09-09 10:35:00,47.07,47.13,47.03,47.04,13000.0,46.8591,46.9189,46.8193,46.8293,13000.0
2024-09-09 10:40:00,47.04,47.05,47.0,47.0,17381.0,46.8293,46.8392,46.7895,46.7895,17381.0
2024-09-09 10:45:00,47.01,47.07,47.0,47.06,9560.0,46.7994,46.8591,46.7895,46.8492,9560.0
2024-09-09 10:50:00,47.05,47.14,47.04,47.1,19018.0,46.8392,46.9288,46.8293,46.889,19018.0
2024-09-09 10:55:00,47.14,47.17,47.11,47.11,14462.0,46.9288,46.9587,46.899,46.899,14462.0
2024-09-09 11:00:00,47.1,47.16,47.09,47.16,13272.0,46.889,46.9487,46.8791,46.9487,13272.0
2024-09-09 11:05:00,47.16,47.18,47.11,47.15,6960.0,46.9487,46.9687,46.899,46.9388,6960.0
2024-09-09 11:10:00,47.14,47.18,47.12,47.17,10435.0,46.9288,46.9687,46.9089,46.9587,10435.0
2024-09-09 11:15:00,47.18,47.23,47.17,47.23,11254.0,46.9687,47.0184,46.9587,47.0184,11254.0
2024-09-09 11:20:00,47.23,47.31,47.23,47.25,6993.0,47.0184,47.0981,47.0184,47.0383,6993.0
2024-09-09 11:25:00,47.25,47.27,47.23,47.25,7168.0,47.0383,47.0582,47.0184,47.0383,7168.0
2024-09-09 11:30:00,47.27,47.35,47.26,47.33,10459.0,47.0582,47.1379,47.0483,47.118,10459.0
2024-09-09 11:35:00,47.32,47.34,47.29,47.32,5232.0,47.108,47.1279,47.0782,47.108,5232.0
2024-09-09 11:40:00,47.32,47.33,47.25,47.25,6028.0,47.108,47.118,47.0383,47.0383,6028.0
2024-09-09 11:45:00,47.24,47.29,47.24,47.27,8150.0,47.0284,47.0782,47.0284,47.0582,8150.0
2024-09-09 11:50:00,47.27,47.27,47.21,47.23,7031.0,47.0582,47.0582,46.9985,47.0184,7031.0
2024-09-09 11:55:00,47.25,47.29,47.25,47.29,4623.0,47.0383,47.0782,47.0383,47.0782,4623.0
2024-09-09 12:00:00,47.28,47.35,47.28,47.34,10165.0,47.0682,47.1379,47.0682,47.1279,10165.0
2024-09-09 12:05:00,47.34,47.35,47.3,47.31,15490.0,47.1279,47.1379,47.0881,47.0981,15490.0
2024-09-09 12:10:00,47.31,47.35,47.31,47.32,8503.0,47.0981,47.1379,47.0981,47.108,8503.0
2024-09-09 12:15:00,47.32,47.35,47.31,47.34,8523.0,47.108,47.1379,47.0981,47.1279,8523.0
2024-09-09 12:20:00,47.34,47.35,47.33,47.34,3670.0,47.1279,47.1379,47.118,47.1279,3670.0
2024-09-09 12:25:00,47.34,47.35,47.3,47.33,10314.0,47.1279,47.1379,47.0881,47.118,10314.0
2024-09-09 12:30:00,47.32,47.34,47.31,47.31,8713.0,47.108,47.1279,47.0981,47.0981,8713.0
2024-09-09 12:35:00,47.32,47.35,47.3,47.33,7042.0,47.108,47.1379,47.0881,47.118,7042.0
2024-09-09 12:40:00,47.34,47.37,47.32,47.34,11230.0,47.1279,47.1578,47.108,47.1279,11230.0
2024-09-09 12:45:00,47.34,47.36,47.33,47.33,5219.0,47.1279,47.1478,47.118,47.118,5219.0
2024-09-09 12:50:00,47.35,47.37,47.34,47.37,12116.0,47.1379,47.1578,47.1279,47.1578,12116.0
2024-09-09 12:55:00,47.38,47.38,47.36,47.36,5880.0,47.1678,47.1678,47.1478,47.1478,5880.0
2024-09-09 13:00:00,47.38,47.38,47.35,47.38,10760.0,47.1678,47.1678,47.1379,47.1678,10760.0
2024-09-09 13:05:00,47.38,47.43,47.37,47.43,7329.0,47.1678,47.2175,47.1578,47.2175,7329.0
2024-09-09 13:10:00,47.43,47.44,47.41,47.44,5814.0,47.2175,47.2275,47.1976,47.2275,5814.0
2024-09-09 13:15:00,47.44,47.44,47.41,47.42,11173.0,47.2275,47.2275,47.1976,47.2076,11173.0
2024-09-09 13:20:00,47.42,47.43,47.4,47.43,2835.0,47.2076,47.2175,47.1877,47.2175,2835.0
2024-09-09 13:25:00,47.43,47.45,47.42,47.43,8318.0,47.2175,47.2374,47.2076,47.2175,8318.0
2024-09-09 13:30:00,47.43,47.45,47.4,47.45,12993.0,47.2175,47.2374,47.1877,47.2374,12993.0
2024-09-09 13:35:00,47.46,47.53,47.46,47.53,8767.0,47.2474,47.3171,47.2474,47.3171,8767.0
2024-09-09 13:40:00,47.53,47.59,47.49,47.49,52955.0,47.3171,47.3768,47.2773,47.2773,52955.0
2024-09-09 13:45:00,47.49,47.56,47.48,47.56,5785.0,47.2773,47.3469,47.2673,47.3469,5785.0
2024-09-09 13:50:00,47.57,47.64,47.57,47.61,71029.0,47.3569,47.4266,47.3569,47.3967,71029.0
2024-09-09 13:55:00,47.61,47.62,47.51,47.52,6601.0,47.3967,47.4067,47.2972,47.3071,6601.0
2024-09-09 14:00:00,47.51,47.51,47.48,47.48,2505.0,47.2972,47.2972,47.2673,47.2673,2505.0
2024-09-09 14:05:00,47.48,47.49,47.45,47.47,5709.0,47.2673,47.2773,47.2374,47.2574,5709.0
2024-09-09 14:10:00,47.47,47.54,47.46,47.53,6691.0,47.2574,47.327,47.2474,47.3171,6691.0
2024-09-09 14:15:00,47.54,47.55,47.48,47.5,5042.0,47.327,47.337,47.2673,47.2872,5042.0
2024-09-09 14:20:00,47.51,47.53,47.48,47.52,6373.0,47.2972,47.3171,47.2673,47.3071,6373.0
2024-09-09 14:25:00,47.52,47.53,47.47,47.48,4943.0,47.3071,47.3171,47.2574,47.2673,4943.0
2024-09-09 14:30:00,47.46,47.46,47.42,47.43,8259.0,47.2474,47.2474,47.2076,47.2175,8259.0
2024-09-09 14:35:00,47.43,47.45,47.36,47.36,9538.0,47.2175,47.2374,47.1478,47.1478,9538.0
2024-09-09 14:40:00,47.36,47.43,47.36,47.43,10150.0,47.1478,47.2175,47.1478,47.2175,10150.0
2024-09-09 14:45:00,47.43,47.43,47.38,47.38,7542.0,47.2175,47.2175,47.1678,47.1678,7542.0
2024-09-09 14:50:00,47.4,47.42,47.39,47.4,7491.0,47.1877,47.2076,47.1777,47.1877,7491.0
2024-09-09 14:55:00,47.41,47.44,47.39,47.39,9243.0,47.1976,47.2275,47.1777,47.1777,9243.0
2024-09-09 15:00:00,47.4,47.43,47.39,47.4,15143.0,47.1877,47.2175,47.1777,47.1877,15143.0
2024-09-09 15:05:00,47.41,47.43,47.39,47.39,6417.0,47.1976,47.2175,47.1777,47.1777,6417.0
2024-09-09 15:10:00,47.39,47.44,47.35,47.4,24275.0,47.1777,47.2275,47.1379,47.1877,24275.0
2024-09-09 15:15:00,47.39,47.39,47.28,47.28,13716.0,47.1777,47.1777,47.0682,47.0682,13716.0
2024-09-09 15:20:00,47.27,47.27,47.23,47.26,16186.0,47.0582,47.0582,47.0184,47.0483,16186.0
2024-09-09 15:25:00,47.26,47.27,47.23,47.26,20650.0,47.0483,47.0582,47.0184,47.0483,20650.0
2024-09-09 15:30:00,47.25,47.25,47.19,47.19,25301.0,47.0383,47.0383,46.9786,46.9786,25301.0
2024-09-09 15:35:00,47.19,47.28,47.18,47.21,49629.0,46.9786,47.0682,46.9687,46.9985,49629.0
2024-09-09 15:40:00,47.21,47.27,47.2,47.26,28446.0,46.9985,47.0582,46.9886,47.0483,28446.0
2024-09-09 15:45:00,47.26,47.34,47.24,47.28,46085.0,47.0483,47.1279,47.0284,47.0682,46085.0
2024-09-09 15:50:00,47.27,47.31,47.22,47.26,43949.0,47.0582,47.0981,47.0085,47.0483,43949.0
2024-09-09 15:55:00,47.26,47.28,47.22,47.25,139969.0,47.0483,47.0682,47.0085,47.0383,139969.0
2024-09-10 09:30:00,47.51,47.64,47.31,47.41,50714.0,47.2972,47.4266,47.0981,47.1976,50714.0
2024-09-10 09:35:00,47.39,47.45,47.22,47.24,15494.0,47.1777,47.2374,47.0085,47.0284,15494.0
2024-09-10 09:40:00,47.24,47.33,47.22,47.33,11138.0,47.0284,47.118,47.0085,47.118,11138.0
2024-09-10 09:45:00,47.33,47.37,47.23,47.25,12212.0,47.118,47.1578,47.0184,47.0383,12212.0
2024-09-10 09:50:00,47.23,47.34,47.23,47.32,10887.0,47.0184,47.1279,47.0184,47.108,10887.0
2024-09-10 09:55:00,47.33,47.34,47.23,47.24,16872.0,47.118,47.1279,47.0184,47.0284,16872.0
2024-09-10 10:00:00,47.23,47.33,47.22,47.29,12073.0,47.0184,47.118,47.0085,47.0782,12073.0
2024-09-10 10:05:00,47.27,47.39,47.26,47.37,3570.0,47.0582,47.1777,47.0483,47.1578,3570.0
2024-09-10 10:10:00,47.37,47.37,47.23,47.24,14801.0,47.1578,47.1578,47.0184,47.0284,14801.0
2024-09-10 10:15:00,47.23,47.24,47.07,47.09,14317.0,47.0184,47.0284,46.8591,46.8791,14317.0
2024-09-10 10:20:00,47.08,47.12,47.07,47.11,11636.0,46.8691,46.9089,46.8591,46.899,11636.0
2024-09-10 10:25:00,47.09,47.11,47.06,47.06,10675.0,46.8791,46.899,46.8492,46.8492,10675.0
2024-09-10 10:30:00,47.06,47.07,46.96,46.96,12072.0,46.8492,46.8591,46.7496,46.7496,12072.0
2024-09-10 10:35:00,46.95,46.95,46.88,46.91,9945.0,46.7397,46.7397,46.67,46.6999,9945.0
2024-09-10 10:40:00,46.92,46.95,46.9,46.91,9282.0,46.7098,46.7397,46.6899,46.6999,9282.0
2024-09-10 10:45:00,46.91,47.0,46.88,47.0,11980.0,46.6999,46.7895,46.67,46.7895,11980.0
2024-09-10 10:50:00,47.01,47.08,46.95,47.06,18941.0,46.7994,46.8691,46.7397,46.8492,18941.0
2024-09-10 10:55:00,47.05,47.15,47.04,47.12,18089.0,46.8392,46.9388,46.8293,46.9089,18089.0
2024-09-10 11:00:00,47.12,47.18,47.12,47.18,7124.0,46.9089,46.9687,46.9089,46.9687,7124.0
2024-09-10 11:05:00,47.16,47.18,47.12,47.15,10360.0,46.9487,46.9687,46.9089,46.9388,10360.0
2024-09-10 11:10:00,47.16,47.19,47.12,47.17,9246.0,46.9487,46.9786,46.9089,46.9587,9246.0
2024-09-10 11:15:00,47.17,47.18,47.11,47.11,8718.0,46.9587,46.9687,46.899,46.899,8718.0
2024-09-10 11:20:00,47.11,47.11,47.04,47.08,7065.0,46.899,46.899,46.8293,46.8691,7065.0
2024-09-10 11:25:00,47.07,47.09,47.05,47.05,5326.0,46.8591,46.8791,46.8392,46.8392,5326.0
2024-09-10 11:30:00,47.06,47.11,47.05,47.05,11886.0,46.8492,46.899,46.8392,46.8392,11886.0
2024-09-10 11:35:00,47.04,47.04,46.96,46.97,6977.0,46.8293,46.8293,46.7496,46.7596,6977.0
2024-09-10 11:40:00,46.98,46.99,46.95,46.96,6807.0,46.7695,46.7795,46.7397,46.7496,6807.0
2024-09-10 11:45:00,46.95,46.98,46.94,46.97,6732.0,46.7397,46.7695,46.7297,46.7596,6732.0
2024-09-10 11:50:00,46.96,46.96,46.91,46.91,11766.0,46.7496,46.7496,46.6999,46.6999,11766.0
2024-09-10 11:55:00,46.91,46.94,46.88,46.9,8464.0,46.6999,46.7297,46.67,46.6899,8464.0
2024-09-10 12:00:00,46.9,46.97,46.88,46.97,13367.0,46.6899,46.7596,46.67,46.7596,13367.0
2024-09-10 12:05:00,46.97,47.0,46.95,46.96,9870.0,46.7596,46.7895,46.7397,46.7496,9870.0
2024-09-10 12:10:00,46.97,46.98,46.95,46.97,7920.0,46.7596,46.7695,46.7397,46.7596,7920.0
2024-09-10 12:15:00,46.97,46.99,46.95,46.97,12240.0,46.7596,46.7795,46.7397,46.7596,12240.0
2024-09-10 12:20:00,46.97,46.99,46.97,46.98,6178.0,46.7596,46.7795,46.7596,46.7695,6178.0
2024-09-10 12:25:00,46.99,47.02,46.98,47.02,3643.0,46.7795,46.8094,46.7695,46.8094,3643.0
2024-09-10 12:30:00,47.01,47.03,47.0,47.01,5871.0,46.7994,46.8193,46.7895,46.7994,5871.0
2024-09-10 12:35:00,47.01,47.05,47.01,47.03,7395.0,46.7994,46.8392,46.7994,46.8193,7395.0
2024-09-10 12:40:00,47.05,47.06,47.0,47.02,10073.0,46.8392,46.8492,46.7895,46.8094,10073.0
2024-09-10 12:45:00,47.02,47.02,46.98,47.01,4798.0,46.8094,46.8094,46.7695,46.7994,4798.0
2024-09-10 12:50:00,47.01,47.03,47.0,47.02,6711.0,46.7994,46.8193,46.7895,46.8094,6711.0
2024-09-10 12:55:00,47.03,47.03,46.98,46.98,5058.0,46.8193,46.8193,46.7695,46.7695,5058.0
2024-09-10 13:00:00,46.97,46.99,46.95,46.97,4602.0,46.7596,46.7795,46.7397,46.7596,4602.0
2024-09-10 13:05:00,46.97,46.99,46.96,46.97,5354.0,46.7596,46.7795,46.7496,46.7596,5354.0
2024-09-10 13:10:00,46.97,46.99,46.96,46.98,5836.0,46.7596,46.7795,46.7496,46.7695,5836.0
2024-09-10 13:15:00,46.98,47.02,46.97,46.99,7795.0,46.7695,46.8094,46.7596,46.7795,7795.0
2024-09-10 13:20:00,46.99,47.06,46.99,47.06,10479.0,46.7795,46.8492,46.7795,46.8492,10479.0
2024-09-10 13:25:00,47.05,47.06,47.02,47.03,8020.0,46.8392,46.8492,46.8094,46.8193,8020.0
2024-09-10 13:30:00,47.03,47.04,47.0,47.03,7054.0,46.8193,46.8293,46.7895,46.8193,7054.0
2024-09-10 13:35:00,47.03,47.04,47.0,47.01,11712.0,46.8193,46.8293,46.7895,46.7994,11712.0
2024-09-10 13:40:00,47.01,47.01,46.93,46.94,8621.0,46.7994,46.7994,46.7198,46.7297,8621.0
2024-09-10 13:45:00,46.94,46.96,46.92,46.94,4908.0,46.7297,46.7496,46.7098,46.7297,4908.0
2024-09-10 13:50:00,46.94,46.97,46.94,46.94,5100.0,46.7297,46.7596,46.7297,46.7297,5100.0
2024-09-10 13:55:00,46.95,46.96,46.92,46.95,5733.0,46.7397,46.7496,46.7098,46.7397,5733.0
2024-09-10 14:00:00,46.95,47.0,46.94,46.95,9557.0,46.7397,46.7895,46.7297,46.7397,9557.0
2024-09-10 14:05:00,46.95,46.95,46.91,46.91,4476.0,46.7397,46.7397,46.6999,46.6999,4476.0
2024-09-10 14:10:00,46.91,46.94,46.9,46.92,7708.0,46.6999,46.7297,46.6899,46.7098,7708.0
2024-09-10 14:15:00,46.93,46.94,46.91,46.92,8332.0,46.7198,46.7297,46.6999,46.7098,8332.0
2024-09-10 14:20:00,46.93,46.96,46.91,46.95,11232.0,46.7198,46.7496,46.6999,46.7397,11232.0
2024-09-10 14:25:00,46.95,46.97,46.93,46.96,6403.0,46.7397,46.7596,46.7198,46.7496,6403.0
2024-09-10 14:30:00,46.96,46.96,46.91,46.95,17372.0,46.7496,46.7496,46.6999,46.7397,17372.0
2024-09-10 14:35:00,46.95,46.98,46.94,46.97,8784.0,46.7397,46.7695,46.7297,46.7596,8784.0
2024-09-10 14:40:00,46.98,46.98,46.94,46.94,8483.0,46.7695,46.7695,46.7297,46.7297,8483.0
2024-09-10 14:45:00,46.94,46.95,46.92,46.92,8359.0,46.7297,46.7397,46.7098,46.7098,8359.0
2024-09-10 14:50:00,46.93,46.93,46.91,46.93,6405.0,46.7198,46.7198,46.6999,46.7198,6405.0
2024-09-10 14:55:00,46.92,46.94,46.9,46.94,8841.0,46.7098,46.7297,46.6899,46.7297,8841.0
2024-09-10 15:00:00,46.93,46.95,46.92,46.94,7520.0,46.7198,46.7397,46.7098,46.7297,7520.0
2024-09-10 15:05:00,46.94,46.96,46.93,46.94,12233.0,46.7297,46.7496,46.7198,46.7297,12233.0
2024-09-10 15:10:00,46.94,46.95,46.92,46.94,11985.0,46.7297,46.7397,46.7098,46.7297,11985.0
2024-09-10 15:15:00,46.93,46.96,46.91,46.95,25026.0,46.7198,46.7496,46.6999,46.7397,25026.0
2024-09-10 15:20:00,46.95,46.98,46.94,46.96,13767.0,46.7397,46.7695,46.7297,46.7496,13767.0
2024-09-10 15:25:00,46.97,47.04,46.96,47.03,20283.0,46.7596,46.8293,46.7496,46.8193,20283.0
2024-09-10 15:30:00,47.02,47.04,46.95,46.96,26315.0,46.8094,46.8293,46.7397,46.7496,26315.0
2024-09-10 15:35:00,46.95,47.0,46.93,47.0,26165.0,46.7397,46.7895,46.7198,46.7895,26165.0
2024-09-10 15:40:00,47.0,47.09,47.0,47.08,18355.0,46.7895,46.8791,46.7895,46.8691,18355.0
2024-09-10 15:45:00,47.08,47.09,47.02,47.02,23605.0,46.8691,46.8791,46.8094,46.8094,23605.0
2024-09-10 15:50:00,47.03,47.1,46.99,47.09,30678.0,46.8193,46.889,46.7795,46.8791,30678.0
2024-09-10 15:55:00,47.09,47.1,47.03,47.07,130197.0,46.8791,46.889,46.8193,46.8591,130197.0
2024-09-11 09:30:00,47.26,47.38,47.14,47.22,39349.0,47.0483,47.1678,46.9288,47.0085,39349.0
2024-09-11 09:35:00,47.21,47.32,47.11,47.27,17966.0,46.9985,47.108,46.899,47.0582,17966.0
2024-09-11 09:40:00,47.28,47.32,47.06,47.21,34641.0,47.0682,47.108,46.8492,46.9985,34641.0
2024-09-11 09:45:00,47.22,47.46,47.21,47.46,22727.0,47.0085,47.2474,46.9985,47.2474,22727.0
2024-09-11 09:50:00,47.46,47.52,47.39,47.47,43671.0,47.2474,47.3071,47.1777,47.2574,43671.0
2024-09-11 09:55:00,47.47,47.49,47.3,47.3,32003.0,47.2574,47.2773,47.0881,47.0881,32003.0
2024-09-11 10:00:00,47.31,47.31,47.19,47.24,12884.0,47.0981,47.0981,46.9786,47.0284,12884.0
2024-09-11 10:05:00,47.23,47.29,47.22,47.28,10565.0,47.0184,47.0782,47.0085,47.0682,10565.0
2024-09-11 10:10:00,47.28,47.29,47.18,47.18,14217.0,47.0682,47.0782,46.9687,46.9687,14217.0
2024-09-11 10:15:00,47.17,47.18,47.01,47.05,11610.0,46.9587,46.9687,46.7994,46.8392,11610.0
2024-09-11 10:20:00,47.03,47.09,47.0,47.03,13974.0,46.8193,46.8791,46.7895,46.8193,13974.0
2024-09-11 10:25:00,47.02,47.07,47.01,47.04,8062.0,46.8094,46.8591,46.7994,46.8293,8062.0
2024-09-11 10:30:00,47.02,47.02,46.89,46.9,4830.0,46.8094,46.8094,46.68,46.6899,4830.0
2024-09-11 10:35:00,46.89,46.98,46.89,46.96,13779.0,46.68,46.7695,46.68,46.7496,13779.0
2024-09-11 10:40:00,46.97,46.99,46.91,46.97,10560.0,46.7596,46.7795,46.6999,46.7596,10560.0
2024-09-11 10:45:00,46.99,47.02,46.88,46.9,9133.0,46.7795,46.8094,46.67,46.6899,9133.0
2024-09-11 10:50:00,46.9,46.99,46.9,46.99,12311.0,46.6899,46.7795,46.6899,46.7795,12311.0
2024-09-11 10:55:00,46.98,47.09,46.96,47.07,13961.0,46.7695,46.8791,46.7496,46.8591,13961.0
2024-09-11 11:00:00,47.07,47.09,47.03,47.07,12176.0,46.8591,46.8791,46.8193,46.8591,12176.0
2024-09-11 11:05:00,47.08,47.16,47.08,47.13,13406.0,46.8691,46.9487,46.8691,46.9189,13406.0
2024-09-11 11:10:00,47.12,47.16,47.09,47.12,37558.0,46.9089,46.9487,46.8791,46.9089,37558.0
2024-09-11 11:15:00,47.13,47.17,47.11,47.16,15285.0,46.9189,46.9587,46.899,46.9487,15285.0
2024-09-11 11:20:00,47.15,47.15,47.08,47.11,16219.0,46.9388,46.9388,46.8691,46.899,16219.0
2024-09-11 11:25:00,47.11,47.12,47.05,47.05,17305.0,46.899,46.9089,46.8392,46.8392,17305.0
2024-09-11 11:30:00,47.04,47.07,47.03,47.03,11827.0,46.8293,46.8591,46.8193,46.8193,11827.0
2024-09-11 11:35:00,47.04,47.12,47.04,47.12,10884.0,46.8293,46.9089,46.8293,46.9089,10884.0
2024-09-11 11:40:00,47.12,47.15,47.08,47.15,12711.0,46.9089,46.9388,46.8691,46.9388,12711.0
2024-09-11 11:45:00,47.15,47.2,47.14,47.17,19407.0,46.9388,46.9886,46.9288,46.9587,19407.0
2024-09-11 11:50:00,47.18,47.18,47.14,47.16,38332.0,46.9687,46.9687,46.9288,46.9487,38332.0
2024-09-11 11:55:00,47.16,47.16,46.97,47.02,37879.0,46.9487,46.9487,46.7596,46.8094,37879.0
2024-09-11 12:00:00,47.02,47.07,46.96,47.06,18179.0,46.8094,46.8591,46.7496,46.8492,18179.0
2024-09-11 12:05:00,47.06,47.08,47.03,47.05,13502.0,46.8492,46.8691,46.8193,46.8392,13502.0
2024-09-11 12:10:00,47.04,47.09,47.03,47.05,17528.0,46.8293,46.8791,46.8193,46.8392,17528.0
2024-09-11 12:15:00,47.05,47.05,47.0,47.04,9570.0,46.8392,46.8392,46.7895,46.8293,9570.0
2024-09-11 12:20:00,47.05,47.06,46.97,46.97,10668.0,46.8392,46.8492,46.7596,46.7596,10668.0
2024-09-11 12:25:00,46.98,47.02,46.98,46.99,12150.0,46.7695,46.8094,46.7695,46.7795,12150.0
2024-09-11 12:30:00,47.0,47.01,46.97,46.97,9370.0,46.7895,46.7994,46.7596,46.7596,9370.0
2024-09-11 12:35:00,46.97,47.0,46.96,46.99,7798.0,46.7596,46.7895,46.7496,46.7795,7798.0
2024-09-11 12:40:00,46.98,46.99,46.94,46.96,6563.0,46.7695,46.7795,46.7297,46.7496,6563.0
2024-09-11 12:45:00,46.96,46.98,46.96,46.98,9366.0,46.7496,46.7695,46.7496,46.7695,9366.0
2024-09-11 12:50:00,46.98,47.06,46.97,47.06,14353.0,46.7695,46.8492,46.7596,46.8492,14353.0
2024-09-11 12:55:00,47.07,47.07,47.01,47.06,6372.0,46.8591,46.8591,46.7994,46.8492,6372.0
2024-09-11 13:00:00,47.07,47.1,47.07,47.08,7441.0,46.8591,46.889,46.8591,46.8691,7441.0
2024-09-11 13:05:00,47.07,47.11,47.06,47.06,8529.0,46.8591,46.899,46.8492,46.8492,8529.0
2024-09-11 13:10:00,47.06,47.1,47.06,47.09,6799.0,46.8492,46.889,46.8492,46.8791,6799.0
2024-09-11 13:15:00,47.09,47.09,47.07,47.09,5014.0,46.8791,46.8791,46.8591,46.8791,5014.0
2024-09-11 13:20:00,47.09,47.1,47.07,47.1,13326.0,46.8791,46.889,46.8591,46.889,13326.0
2024-09-11 13:25:00,47.1,47.16,47.09,47.16,7096.0,46.889,46.9487,46.8791,46.9487,7096.0
2024-09-11 13:30:00,47.17,47.18,47.14,47.15,4642.0,46.9587,46.9687,46.9288,46.9388,4642.0
2024-09-11 13:35:00,47.15,47.15,47.13,47.13,7819.0,46.9388,46.9388,46.9189,46.9189,7819.0
2024-09-11 13:40:00,47.14,47.15,47.11,47.15,20784.0,46.9288,46.9388,46.899,46.9388,20784.0
2024-09-11 13:45:00,47.15,47.21,47.12,47.21,12587.0,46.9388,46.9985,46.9089,46.9985,12587.0
2024-09-11 13:50:00,47.2,47.24,47.16,47.16,31928.0,46.9886,47.0284,46.9487,46.9487,31928.0
2024-09-11 13:55:00,47.18,47.21,47.15,47.18,17583.0,46.9687,46.9985,46.9388,46.9687,17583.0
2024-09-11 14:00:00,47.17,47.21,47.17,47.18,7489.0,46.9587,46.9985,46.9587,46.9687,7489.0
2024-09-11 14:05:00,47.18,47.22,47.17,47.17,17895.0,46.9687,47.0085,46.9587,46.9587,17895.0
2024-09-11 14:10:00,47.18,47.2,47.14,47.14,9710.0,46.9687,46.9886,46.9288,46.9288,9710.0
2024-09-11 14:15:00,47.14,47.15,47.06,47.06,11516.0,46.9288,46.9388,46.8492,46.8492,11516.0
2024-09-11 14:20:00,47.06,47.08,47.03,47.07,118093.0,46.8492,46.8691,46.8193,46.8591,118093.0
2024-09-11 14:25:00,47.07,47.12,47.03,47.12,10606.0,46.8591,46.9089,46.8193,46.9089,10606.0
2024-09-11 14:30:00,47.13,47.15,47.1,47.13,10500.0,46.9189,46.9388,46.889,46.9189,10500.0
2024-09-11 14:35:00,47.13,47.18,47.11,47.14,15061.0,46.9189,46.9687,46.899,46.9288,15061.0
2024-09-11 14:40:00,47.13,47.16,47.12,47.16,9207.0,46.9189,46.9487,46.9089,46.9487,9207.0
2024-09-11 14:45:00,47.16,47.16,47.06,47.1,10895.0,46.9487,46.9487,46.8492,46.889,10895.0
2024-09-11 14:50:00,47.1,47.11,47.05,47.09,118141.0,46.889,46.899,46.8392,46.8791,118141.0
2024-09-11 14:55:00,47.09,47.16,47.08,47.12,11350.0,46.8791,46.9487,46.8691,46.9089,11350.0
2024-09-11 15:00:00,47.12,47.13,47.09,47.1,9010.0,46.9089,46.9189,46.8791,46.889,9010.0
2024-09-11 15:05:00,47.11,47.14,47.11,47.14,9903.0,46.899,46.9288,46.899,46.9288,9903.0
2024-09-11 15:10:00,47.13,47.13,47.1,47.12,10674.0,46.9189,46.9189,46.889,46.9089,10674.0
2024-09-11 15:15:00,47.11,47.13,47.09,47.12,18058.0,46.899,46.9189,46.8791,46.9089,18058.0
2024-09-11 15:20:00,47.11,47.18,47.1,47.16,13952.0,46.899,46.9687,46.889,46.9487,13952.0
2024-09-11 15:25:00,47.16,47.16,47.13,47.16,23704.0,46.9487,46.9487,46.9189,46.9487,23704.0
2024-09-11 15:30:00,47.15,47.16,47.12,47.14,21175.0,46.9388,46.9487,46.9089,46.9288,21175.0
2024-09-11 15:35:00,47.14,47.15,47.12,47.14,18367.0,46.9288,46.9388,46.9089,46.9288,18367.0
2024-09-11 15:40:00,47.14,47.15,47.11,47.13,21213.0,46.9288,46.9388,46.899,46.9189,21213.0
2024-09-11 15:45:00,47.13,47.14,47.12,47.13,19446.0,46.9189,46.9288,46.9089,46.9189,19446.0
2024-09-11 15:50:00,47.14,47.2,47.08,47.19,214524.0,46.9288,46.9886,46.8691,46.9786,214524.0
2024-09-11 15:55:00,47.2,47.31,47.2,47.26,109788.0,46.9886,47.0981,46.9886,47.0483,109788.0
2024-09-12 09:30:00,47.28,47.28,46.87,46.93,43130.0,47.0682,47.0682,46.66,46.7198,43130.0
2024-09-12 09:35:00,46.93,46.99,46.9,46.98,18035.0,46.7198,46.7795,46.6899,46.7695,18035.0
2024-09-12 09:40:00,46.98,47.07,46.87,46.88,43553.0,46.7695,46.8591,46.66,46.67,43553.0
2024-09-12 09:45:00,46.88,46.88,46.64,46.77,37033.0,46.67,46.67,46.4311,46.5605,37033.0
2024-09-12 09:50:00,46.76,46.76,46.61,46.66,50975.0,46.5505,46.5505,46.4012,46.451,50975.0
2024-09-12 09:55:00,46.65,46.65,46.48,46.51,61179.0,46.441,46.441,46.2718,46.3017,61179.0
2024-09-12 10:00:00,46.52,46.73,46.5,46.68,28558.0,46.3116,46.5207,46.2917,46.4709,28558.0
2024-09-12 10:05:00,46.68,46.8,46.68,46.78,24407.0,46.4709,46.5904,46.4709,46.5704,24407.0
2024-09-12 10:10:00,46.8,46.94,46.8,46.93,19853.0,46.5904,46.7297,46.5904,46.7198,19853.0
2024-09-12 10:15:00,46.92,46.92,46.88,46.92,16320.0,46.7098,46.7098,46.67,46.7098,16320.0
2024-09-12 10:20:00,46.92,46.93,46.76,46.77,22440.0,46.7098,46.7198,46.5505,46.5605,22440.0
2024-09-12 10:25:00,46.78,46.8,46.69,46.72,31730.0,46.5704,46.5904,46.4808,46.5107,31730.0
2024-09-12 10:30:00,46.74,46.8,46.72,46.78,28635.0,46.5306,46.5904,46.5107,46.5704,28635.0
2024-09-12 10:35:00,46.77,46.84,46.69,46.79,37522.0,46.5605,46.6302,46.4808,46.5804,37522.0
2024-09-12 10:40:00,46.79,46.84,46.78,46.82,15598.0,46.5804,46.6302,46.5704,46.6103,15598.0
2024-09-12 10:45:00,46.82,46.85,46.82,46.84,17358.0,46.6103,46.6401,46.6103,46.6302,17358.0
2024-09-12 10:50:00,46.84,46.88,46.83,46.84,17868.0,46.6302,46.67,46.6202,46.6302,17868.0
2024-09-12 10:55:00,46.84,46.84,46.66,46.67,33944.0,46.6302,46.6302,46.451,46.4609,33944.0
2024-09-12 11:00:00,46.67,46.74,46.67,46.73,21579.0,46.4609,46.5306,46.4609,46.5207,21579.0
2024-09-12 11:05:00,46.73,46.77,46.73,46.75,14260.0,46.5207,46.5605,46.5207,46.5406,14260.0
2024-09-12 11:10:00,46.77,46.81,46.76,46.8,19662.0,46.5605,46.6003,46.5505,46.5904,19662.0
2024-09-12 11:15:00,46.79,46.8,46.74,46.74,20105.0,46.5804,46.5904,46.5306,46.5306,20105.0
2024-09-12 11:20:00,46.73,46.81,46.71,46.8,27653.0,46.5207,46.6003,46.5008,46.5904,27653.0
2024-09-12 11:25:00,46.79,46.82,46.78,46.78,20144.0,46.5804,46.6103,46.5704,46.5704,20144.0
2024-09-12 11:30:00,46.78,46.81,46.74,46.8,20298.0,46.5704,46.6003,46.5306,46.5904,20298.0
2024-09-12 11:35:00,46.8,46.87,46.79,46.87,30286.0,46.5904,46.66,46.5804,46.66,30286.0
2024-09-12 11:40:00,46.87,46.95,46.87,46.92,50617.0,46.66,46.7397,46.66,46.7098,50617.0
2024-09-12 11:45:00,46.93,46.96,46.91,46.94,19110.0,46.7198,46.7496,46.6999,46.7297,19110.0
2024-09-12 11:50:00,46.94,46.98,46.92,46.92,13236.0,46.7297,46.7695,46.7098,46.7098,13236.0
2024-09-12 11:55:00,46.92,46.94,46.87,46.92,24851.0,46.7098,46.7297,46.66,46.7098,24851.0
2024-09-12 12:00:00,46.91,46.97,46.9,46.97,13171.0,46.6999,46.7596,46.6899,46.7596,13171.0
2024-09-12 12:05:00,46.96,46.99,46.96,46.99,11548.0,46.7496,46.7795,46.7496,46.7795,11548.0
2024-09-12 12:10:00,46.99,47.02,46.99,47.02,15656.0,46.7795,46.8094,46.7795,46.8094,15656.0
2024-09-12 12:15:00,47.02,47.06,47.0,47.04,46471.0,46.8094,46.8492,46.7895,46.8293,46471.0
2024-09-12 12:20:00,47.05,47.06,47.03,47.03,11029.0,46.8392,46.8492,46.8193,46.8193,11029.0
2024-09-12 12:25:00,47.03,47.04,46.95,46.96,17878.0,46.8193,46.8293,46.7397,46.7496,17878.0
2024-09-12 12:30:00,46.96,46.98,46.92,46.94,22254.0,46.7496,46.7695,46.7098,46.7297,22254.0
2024-09-12 12:35:00,46.94,46.96,46.92,46.93,12159.0,46.7297,46.7496,46.7098,46.7198,12159.0
2024-09-12 12:40:00,46.93,46.95,46.91,46.94,14070.0,46.7198,46.7397,46.6999,46.7297,14070.0
2024-09-12 12:45:00,46.94,46.98,46.93,46.98,5201.0,46.7297,46.7695,46.7198,46.7695,5201.0
2024-09-12 12:50:00,46.98,47.04,46.97,47.04,29057.0,46.7695,46.8293,46.7596,46.8293,29057.0
2024-09-12 12:55:00,47.04,47.12,47.04,47.12,23918.0,46.8293,46.9089,46.8293,46.9089,23918.0
2024-09-12 13:00:00,47.12,47.18,47.11,47.18,25567.0,46.9089,46.9687,46.899,46.9687,25567.0
2024-09-12 13:05:00,47.2,47.2,47.14,47.14,13445.0,46.9886,46.9886,46.9288,46.9288,13445.0
2024-09-12 13:10:00,47.14,47.17,47.14,47.17,12776.0,46.9288,46.9587,46.9288,46.9587,12776.0
2024-09-12 13:15:00,47.17,47.21,47.16,47.18,12101.0,46.9587,46.9985,46.9487,46.9687,12101.0
2024-09-12 13:20:00,47.18,47.21,47.14,47.2,12042.0,46.9687,46.9985,46.9288,46.9886,12042.0
2024-09-12 13:25:00,47.21,47.23,47.18,47.18,18878.0,46.9985,47.0184,46.9687,46.9687,18878.0
2024-09-12 13:30:00,47.18,47.2,47.15,47.2,24719.0,46.9687,46.9886,46.9388,46.9886,24719.0
2024-09-12 13:35:00,47.21,47.22,47.18,47.18,21073.0,46.9985,47.0085,46.9687,46.9687,21073.0
2024-09-12 13:40:00,47.19,47.22,47.17,47.2,14961.0,46.9786,47.0085,46.9587,46.9886,14961.0
2024-09-12 13:45:00,47.19,47.19,47.12,47.12,6479.0,46.9786,46.9786,46.9089,46.9089,6479.0
2024-09-12 13:50:00,47.13,47.17,47.11,47.15,26714.0,46.9189,46.9587,46.899,46.9388,26714.0
2024-09-12 13:55:00,47.16,47.17,47.13,47.13,6583.0,46.9487,46.9587,46.9189,46.9189,6583.0
2024-09-12 14:00:00,47.14,47.16,47.12,47.15,9176.0,46.9288,46.9487,46.9089,46.9388,9176.0
2024-09-12 14:05:00,47.15,47.16,47.11,47.14,15127.0,46.9388,46.9487,46.899,46.9288,15127.0
2024-09-12 14:10:00,47.14,47.15,47.12,47.14,15410.0,46.9288,46.9388,46.9089,46.9288,15410.0
2024-09-12 14:15:00,47.14,47.14,47.09,47.1,13204.0,46.9288,46.9288,46.8791,46.889,13204.0
2024-09-12 14:20:00,47.11,47.12,47.09,47.12,14725.0,46.899,46.9089,46.8791,46.9089,14725.0
2024-09-12 14:25:00,47.11,47.12,47.06,47.06,15448.0,46.899,46.9089,46.8492,46.8492,15448.0
2024-09-12 14:30:00,47.05,47.08,47.03,47.08,32689.0,46.8392,46.8691,46.8193,46.8691,32689.0
2024-09-12 14:35:00,47.09,47.14,47.09,47.09,17201.0,46.8791,46.9288,46.8791,46.8791,17201.0
2024-09-12 14:40:00,47.09,47.12,47.09,47.1,11967.0,46.8791,46.9089,46.8791,46.889,11967.0
2024-09-12 14:45:00,47.11,47.12,47.09,47.1,17862.0,46.899,46.9089,46.8791,46.889,17862.0
2024-09-12 14:50:00,47.11,47.11,47.02,47.06,18850.0,46.899,46.899,46.8094,46.8492,18850.0
2024-09-12 14:55:00,47.07,47.12,47.07,47.12,17100.0,46.8591,46.9089,46.8591,46.9089,17100.0
2024-09-12 15:00:00,47.12,47.16,47.1,47.15,26331.0,46.9089,46.9487,46.889,46.9388,26331.0
2024-09-12 15:05:00,47.16,47.2,47.16,47.19,18420.0,46.9487,46.9886,46.9487,46.9786,18420.0
2024-09-12 15:10:00,47.19,47.25,47.17,47.25,23138.0,46.9786,47.0383,46.9587,47.0383,23138.0
2024-09-12 15:15:00,47.25,47.25,47.23,47.24,25284.0,47.0383,47.0383,47.0184,47.0284,25284.0
2024-09-12 15:20:00,47.23,47.24,47.19,47.21,33650.0,47.0184,47.0284,46.9786,46.9985,33650.0
2024-09-12 15:25:00,47.21,47.24,47.2,47.23,14399.0,46.9985,47.0284,46.9886,47.0184,14399.0
2024-09-12 15:30:00,47.23,47.23,47.2,47.23,33256.0,47.0184,47.0184,46.9886,47.0184,33256.0
2024-09-12 15:35:00,47.23,47.27,47.21,47.23,46099.0,47.0184,47.0582,46.9985,47.0184,46099.0
2024-09-12 15:40:00,47.23,47.25,47.22,47.24,31618.0,47.0184,47.0383,47.0085,47.0284,31618.0
2024-09-12 15:45:00,47.24,47.24,47.13,47.18,49535.0,47.0284,47.0284,46.9189,46.9687,49535.0
2024-09-12 15:50:00,47.18,47.2,47.13,47.18,82600.0,46.9687,46.9886,46.9189,46.9687,82600.0
2024-09-12 15:55:00,47.18,47.2,47.09,47.1,208154.0,46.9687,46.9886,46.8791,46.889,208154.0
2024-09-13 09:30:00,47.15,47.23,47.05,47.16,42809.0,46.9388,47.0184,46.8392,46.9487,42809.0
2024-09-13 09:35:00,47.18,47.29,47.1,47.21,36611.0,46.9687,47.0782,46.889,46.9985,36611.0
2024-09-13 09:40:00,47.19,47.28,47.16,47.19,19401.0,46.9786,47.0682,46.9487,46.9786,19401.0
2024-09-13 09:45:00,47.19,47.22,47.16,47.21,22604.0,46.9786,47.0085,46.9487,46.9985,22604.0
2024-09-13 09:50:00,47.23,47.27,47.2,47.21,9489.0,47.0184,47.0582,46.9886,46.9985,9489.0
2024-09-13 09:55:00,47.21,47.26,47.18,47.25,38438.0,46.9985,47.0483,46.9687,47.0383,38438.0
2024-09-13 10:00:00,47.23,47.28,47.15,47.27,34603.0,47.0184,47.0682,46.9388,47.0582,34603.0
2024-09-13 10:05:00,47.27,47.29,47.15,47.16,21266.0,47.0582,47.0782,46.9388,46.9487,21266.0
2024-09-13 10:10:00,47.16,47.16,47.11,47.15,13757.0,46.9487,46.9487,46.899,46.9388,13757.0
2024-09-13 10:15:00,47.15,47.19,47.14,47.14,8859.0,46.9388,46.9786,46.9288,46.9288,8859.0
2024-09-13 10:20:00,47.13,47.25,47.13,47.25,9663.0,46.9189,47.0383,46.9189,47.0383,9663.0
2024-09-13 10:25:00,47.27,47.29,47.19,47.2,18063.0,47.0582,47.0782,46.9786,46.9886,18063.0
2024-09-13 10:30:00,47.2,47.23,47.17,47.2,13149.0,46.9886,47.0184,46.9587,46.9886,13149.0
2024-09-13 10:35:00,47.19,47.23,47.18,47.22,3197.0,46.9786,47.0184,46.9687,47.0085,3197.0
2024-09-13 10:40:00,47.22,47.28,47.22,47.24,5910.0,47.0085,47.0682,47.0085,47.0284,5910.0
2024-09-13 10:45:00,47.21,47.21,47.18,47.2,2487.0,46.9985,46.9985,46.9687,46.9886,2487.0
2024-09-13 10:50:00,47.2,47.23,47.15,47.23,4654.0,46.9886,47.0184,46.9388,47.0184,4654.0
2024-09-13 10:55:00,47.23,47.23,47.18,47.19,4808.0,47.0184,47.0184,46.9687,46.9786,4808.0
2024-09-13 11:00:00,47.18,47.18,47.18,47.18,900.0,46.9687,46.9687,46.9687,46.9687,900.0
2024-09-13 11:05:00,47.19,47.2,47.15,47.16,6205.0,46.9786,46.9886,46.9388,46.9487,6205.0
2024-09-13 11:10:00,47.16,47.18,47.14,47.15,5543.0,46.9487,46.9687,46.9288,46.9388,5543.0
2024-09-13 11:15:00,47.16,47.16,47.15,47.16,4916.0,46.9487,46.9487,46.9388,46.9487,4916.0
2024-09-13 11:20:00,47.16,47.23,47.15,47.23,10265.0,46.9487,47.0184,46.9388,47.0184,10265.0
2024-09-13 11:25:00,47.24,47.27,47.21,47.21,5284.0,47.0284,47.0582,46.9985,46.9985,5284.0
2024-09-13 11:30:00,47.21,47.21,47.17,47.17,1290.0,46.9985,46.9985,46.9587,46.9587,1290.0
2024-09-13 11:35:00,47.17,47.19,47.16,47.16,2593.0,46.9587,46.9786,46.9487,46.9487,2593.0
2024-09-13 11:40:00,47.16,47.18,47.16,47.17,1554.0,46.9487,46.9687,46.9487,46.9587,1554.0
2024-09-13 11:45:00,47.17,47.19,47.12,47.15,4700.0,46.9587,46.9786,46.9089,46.9388,4700.0
2024-09-13 11:50:00,47.15,47.15,47.13,47.13,4254.0,46.9388,46.9388,46.9189,46.9189,4254.0
2024-09-13 11:55:00,47.13,47.13,47.08,47.08,39984.0,46.9189,46.9189,46.8691,46.8691,39984.0
2024-09-13 12:00:00,47.09,47.1,47.05,47.05,6510.0,46.8791,46.889,46.8392,46.8392,6510.0
2024-09-13 12:05:00,47.05,47.08,47.05,47.08,13296.0,46.8392,46.8691,46.8392,46.8691,13296.0
2024-09-13 12:10:00,47.08,47.1,47.07,47.08,9554.0,46.8691,46.889,46.8591,46.8691,9554.0
2024-09-13 12:15:00,47.07,47.08,47.06,47.06,2699.0,46.8591,46.8691,46.8492,46.8492,2699.0
2024-09-13 12:20:00,47.06,47.08,47.05,47.08,1501.0,46.8492,46.8691,46.8392,46.8691,1501.0
2024-09-13 12:25:00,47.08,47.09,47.07,47.07,3286.0,46.8691,46.8791,46.8591,46.8591,3286.0
2024-09-13 12:30:00,47.06,47.07,47.03,47.04,1838.0,46.8492,46.8591,46.8193,46.8293,1838.0
2024-09-13 12:35:00,47.04,47.04,47.03,47.04,1527.0,46.8293,46.8293,46.8193,46.8293,1527.0
2024-09-13 12:40:00,47.05,47.06,47.04,47.05,9146.0,46.8392,46.8492,46.8293,46.8392,9146.0
2024-09-13 12:45:00,47.05,47.06,47.01,47.05,4287.0,46.8392,46.8492,46.7994,46.8392,4287.0
2024-09-13 12:50:00,47.05,47.05,47.04,47.04,3739.0,46.8392,46.8392,46.8293,46.8293,3739.0
2024-09-13 12:55:00,47.05,47.08,47.04,47.07,4447.0,46.8392,46.8691,46.8293,46.8591,4447.0
2024-09-13 13:00:00,47.07,47.08,47.06,47.07,3651.0,46.8591,46.8691,46.8492,46.8591,3651.0
2024-09-13 13:05:00,47.08,47.17,47.07,47.17,53950.0,46.8691,46.9587,46.8591,46.9587,53950.0
2024-09-13 13:10:00,47.17,47.18,47.15,47.18,9938.0,46.9587,46.9687,46.9388,46.9687,9938.0
2024-09-13 13:15:00,47.18,47.23,47.17,47.23,3595.0,46.9687,47.0184,46.9587,47.0184,3595.0
2024-09-13 13:20:00,47.23,47.23,47.17,47.17,8622.0,47.0184,47.0184,46.9587,46.9587,8622.0
2024-09-13 13:25:00,47.19,47.19,47.17,47.19,2045.0,46.9786,46.9786,46.9587,46.9786,2045.0
2024-09-13 13:30:00,47.18,47.18,47.15,47.15,2200.0,46.9687,46.9687,46.9388,46.9388,2200.0
2024-09-13 13:35:00,47.16,47.18,47.13,47.15,3289.0,46.9487,46.9687,46.9189,46.9388,3289.0
2024-09-13 13:40:00,47.14,47.16,47.13,47.16,3653.0,46.9288,46.9487,46.9189,46.9487,3653.0
2024-09-13 13:45:00,47.16,47.16,47.15,47.15,1621.0,46.9487,46.9487,46.9388,46.9388,1621.0
2024-09-13 13:50:00,47.15,47.17,47.14,47.15,7864.0,46.9388,46.9587,46.9288,46.9388,7864.0
2024-09-13 13:55:00,47.15,47.23,47.14,47.23,11802.0,46.9388,47.0184,46.9288,47.0184,11802.0
2024-09-13 14:00:00,47.22,47.29,47.18,47.28,33740.0,47.0085,47.0782,46.9687,47.0682,33740.0
2024-09-13 14:05:00,47.29,47.33,47.27,47.33,75751.0,47.0782,47.118,47.0582,47.118,75751.0
2024-09-13 14:10:00,47.32,47.32,47.27,47.28,4183.0,47.108,47.108,47.0582,47.0682,4183.0
2024-09-13 14:15:00,47.28,47.3,47.28,47.28,5515.0,47.0682,47.0881,47.0682,47.0682,5515.0
2024-09-13 14:20:00,47.28,47.28,47.24,47.24,9381.0,47.0682,47.0682,47.0284,47.0284,9381.0
2024-09-13 14:25:00,47.23,47.24,47.21,47.23,6720.0,47.0184,47.0284,46.9985,47.0184,6720.0
2024-09-13 14:30:00,47.23,47.23,47.2,47.21,7275.0,47.0184,47.0184,46.9886,46.9985,7275.0
2024-09-13 14:35:00,47.21,47.23,47.21,47.23,1644.0,46.9985,47.0184,46.9985,47.0184,1644.0
2024-09-13 14:40:00,47.22,47.26,47.22,47.24,6335.0,47.0085,47.0483,47.0085,47.0284,6335.0
2024-09-13 14:45:00,47.25,47.26,47.24,47.24,5324.0,47.0383,47.0483,47.0284,47.0284,5324.0
2024-09-13 14:50:00,47.23,47.24,47.21,47.23,3878.0,47.0184,47.0284,46.9985,47.0184,3878.0
2024-09-13 14:55:00,47.22,47.23,47.21,47.23,1294.0,47.0085,47.0184,46.9985,47.0184,1294.0
2024-09-13 15:00:00,47.23,47.23,47.18,47.21,10527.0,47.0184,47.0184,46.9687,46.9985,10527.0
2024-09-13 15:05:00,47.21,47.22,47.18,47.22,10800.0,46.9985,47.0085,46.9687,47.0085,10800.0
2024-09-13 15:10:00,47.22,47.23,47.21,47.23,3308.0,47.0085,47.0184,46.9985,47.0184,3308.0
2024-09-13 15:15:00,47.23,47.27,47.23,47.27,5898.0,47.0184,47.0582,47.0184,47.0582,5898.0
2024-09-13 15:20:00,47.27,47.28,47.26,47.28,11732.0,47.0582,47.0682,47.0483,47.0682,11732.0
2024-09-13 15:25:00,47.29,47.3,47.24,47.24,9878.0,47.0782,47.0881,47.0284,47.0284,9878.0
2024-09-13 15:30:00,47.23,47.28,47.23,47.28,12020.0,47.0184,47.0682,47.0184,47.0682,12020.0
2024-09-13 15:35:00,47.28,47.29,47.26,47.29,14077.0,47.0682,47.0782,47.0483,47.0782,14077.0
2024-09-13 15:40:00,47.29,47.33,47.28,47.31,18075.0,47.0782,47.118,47.0682,47.0981,18075.0
2024-09-13 15:45:00,47.31,47.31,47.26,47.27,6336.0,47.0981,47.0981,47.0483,47.0582,6336.0
2024-09-13 15:50:00,47.27,47.32,47.21,47.32,29223.0,47.0582,47.108,46.9985,47.108,29223.0
2024-09-13 15:55:00,47.32,47.34,47.26,47.29,83143.0,47.108,47.1279,47.0483,47.0782,83143.0
2024-09-16 09:30:00,47.28,47.57,47.15,47.38,76736.0,47.0682,47.3569,46.9388,47.1678,76736.0
2024-09-16 09:35:00,47.37,47.59,47.34,47.59,25954.0,47.1578,47.3768,47.1279,47.3768,25954.0
2024-09-16 09:40:00,47.59,47.64,47.52,47.56,18176.0,47.3768,47.4266,47.3071,47.3469,18176.0
2024-09-16 09:45:00,47.57,47.62,47.5,47.54,14601.0,47.3569,47.4067,47.2872,47.327,14601.0
2024-09-16 09:50:00,47.53,47.59,47.49,47.52,17353.0,47.3171,47.3768,47.2773,47.3071,17353.0
2024-09-16 09:55:00,47.52,47.58,47.48,47.55,12652.0,47.3071,47.3669,47.2673,47.337,12652.0
2024-09-16 10:00:00,47.54,47.54,47.43,47.46,21400.0,47.327,47.327,47.2175,47.2474,21400.0
2024-09-16 10:05:00,47.47,47.54,47.45,47.54,8475.0,47.2574,47.327,47.2374,47.327,8475.0
2024-09-16 10:10:00,47.54,47.58,47.53,47.58,9410.0,47.327,47.3669,47.3171,47.3669,9410.0
2024-09-16 10:15:00,47.59,47.59,47.51,47.54,13324.0,47.3768,47.3768,47.2972,47.327,13324.0
2024-09-16 10:20:00,47.53,47.54,47.49,47.51,14802.0,47.3171,47.327,47.2773,47.2972,14802.0
2024-09-16 10:25:00,47.5,47.51,47.44,47.48,8312.0,47.2872,47.2972,47.2275,47.2673,8312.0
2024-09-16 10:30:00,47.47,47.47,47.34,47.35,9758.0,47.2574,47.2574,47.1279,47.1379,9758.0
2024-09-16 10:35:00,47.36,47.41,47.35,47.38,11066.0,47.1478,47.1976,47.1379,47.1678,11066.0
2024-09-16 10:40:00,47.37,47.45,47.36,47.39,10856.0,47.1578,47.2374,47.1478,47.1777,10856.0
2024-09-16 10:45:00,47.38,47.39,47.34,47.37,8970.0,47.1678,47.1777,47.1279,47.1578,8970.0
2024-09-16 10:50:00,47.37,47.4,47.34,47.39,5122.0,47.1578,47.1877,47.1279,47.1777,5122.0
2024-09-16 10:55:00,47.4,47.41,47.32,47.32,13293.0,47.1877,47.1976,47.108,47.108,13293.0
2024-09-16 11:00:00,47.32,47.34,47.3,47.34,11004.0,47.108,47.1279,47.0881,47.1279,11004.0
2024-09-16 11:05:00,47.33,47.34,47.28,47.31,11913.0,47.118,47.1279,47.0682,47.0981,11913.0
2024-09-16 11:10:00,47.32,47.35,47.29,47.31,17555.0,47.108,47.1379,47.0782,47.0981,17555.0
2024-09-16 11:15:00,47.31,47.31,47.24,47.25,10362.0,47.0981,47.0981,47.0284,47.0383,10362.0
2024-09-16 11:20:00,47.25,47.27,47.21,47.25,15943.0,47.0383,47.0582,46.9985,47.0383,15943.0
2024-09-16 11:25:00,47.26,47.28,47.25,47.28,7735.0,47.0483,47.0682,47.0383,47.0682,7735.0
2024-09-16 11:30:00,47.29,47.33,47.25,47.28,46055.0,47.0782,47.118,47.0383,47.0682,46055.0
2024-09-16 11:35:00,47.28,47.28,47.22,47.25,15612.0,47.0682,47.0682,47.0085,47.0383,15612.0
2024-09-16 11:40:00,47.25,47.3,47.24,47.27,8501.0,47.0383,47.0881,47.0284,47.0582,8501.0
2024-09-16 11:45:00,47.26,47.27,47.23,47.25,7167.0,47.0483,47.0582,47.0184,47.0383,7167.0
2024-09-16 11:50:00,47.26,47.26,47.23,47.23,8577.0,47.0483,47.0483,47.0184,47.0184,8577.0
2024-09-16 11:55:00,47.24,47.25,47.22,47.23,3347.0,47.0284,47.0383,47.0085,47.0184,3347.0
2024-09-16 12:00:00,47.23,47.24,47.2,47.2,12603.0,47.0184,47.0284,46.9886,46.9886,12603.0
2024-09-16 12:05:00,47.2,47.27,47.2,47.27,5380.0,46.9886,47.0582,46.9886,47.0582,5380.0
2024-09-16 12:10:00,47.28,47.28,47.25,47.26,10026.0,47.0682,47.0682,47.0383,47.0483,10026.0
2024-09-16 12:15:00,47.26,47.27,47.23,47.23,16330.0,47.0483,47.0582,47.0184,47.0184,16330.0
2024-09-16 12:20:00,47.23,47.27,47.21,47.23,45646.0,47.0184,47.0582,46.9985,47.0184,45646.0
2024-09-16 12:25:00,47.23,47.26,47.22,47.23,13748.0,47.0184,47.0483,47.0085,47.0184,13748.0
2024-09-16 12:30:00,47.24,47.24,47.22,47.23,8490.0,47.0284,47.0284,47.0085,47.0184,8490.0
2024-09-16 12:35:00,47.22,47.22,47.16,47.18,10702.0,47.0085,47.0085,46.9487,46.9687,10702.0
2024-09-16 12:40:00,47.19,47.2,47.12,47.15,16092.0,46.9786,46.9886,46.9089,46.9388,16092.0
2024-09-16 12:45:00,47.14,47.15,47.1,47.13,8233.0,46.9288,46.9388,46.889,46.9189,8233.0
2024-09-16 12:50:00,47.13,47.17,47.11,47.11,6823.0,46.9189,46.9587,46.899,46.899,6823.0
2024-09-16 12:55:00,47.11,47.13,47.09,47.09,6839.0,46.899,46.9189,46.8791,46.8791,6839.0
2024-09-16 13:00:00,47.09,47.1,47.03,47.03,13061.0,46.8791,46.889,46.8193,46.8193,13061.0
2024-09-16 13:05:00,47.03,47.06,47.02,47.04,12695.0,46.8193,46.8492,46.8094,46.8293,12695.0
2024-09-16 13:10:00,47.06,47.07,47.01,47.02,12580.0,46.8492,46.8591,46.7994,46.8094,12580.0
2024-09-16 13:15:00,47.02,47.03,47.01,47.02,8352.0,46.8094,46.8193,46.7994,46.8094,8352.0
2024-09-16 13:20:00,47.02,47.02,46.95,46.98,15099.0,46.8094,46.8094,46.7397,46.7695,15099.0
2024-09-16 13:25:00,46.98,47.02,46.9,46.96,27424.0,46.7695,46.8094,46.6899,46.7496,27424.0
2024-09-16 13:30:00,46.95,46.97,46.91,46.95,15390.0,46.7397,46.7596,46.6999,46.7397,15390.0
2024-09-16 13:35:00,46.94,47.0,46.93,47.0,18352.0,46.7297,46.7895,46.7198,46.7895,18352.0
2024-09-16 13:40:00,47.0,47.08,46.99,47.06,16089.0,46.7895,46.8691,46.7795,46.8492,16089.0
2024-09-16 13:45:00,47.05,47.08,47.01,47.02,15215.0,46.8392,46.8691,46.7994,46.8094,15215.0
2024-09-16 13:50:00,47.04,47.07,47.02,47.06,9842.0,46.8293,46.8591,46.8094,46.8492,9842.0
2024-09-16 13:55:00,47.06,47.1,47.06,47.09,11116.0,46.8492,46.889,46.8492,46.8791,11116.0
2024-09-16 14:00:00,47.1,47.11,47.05,47.05,12717.0,46.889,46.899,46.8392,46.8392,12717.0
2024-09-16 14:05:00,47.05,47.05,46.99,47.02,16459.0,46.8392,46.8392,46.7795,46.8094,16459.0
2024-09-16 14:10:00,47.01,47.04,47.0,47.02,12241.0,46.7994,46.8293,46.7895,46.8094,12241.0
2024-09-16 14:15:00,47.02,47.03,46.99,47.01,16041.0,46.8094,46.8193,46.7795,46.7994,16041.0
2024-09-16 14:20:00,46.99,47.03,46.98,47.03,17165.0,46.7795,46.8193,46.7695,46.8193,17165.0
2024-09-16 14:25:00,47.03,47.04,46.98,46.98,15390.0,46.8193,46.8293,46.7695,46.7695,15390.0
2024-09-16 14:30:00,46.98,47.0,46.92,46.94,16736.0,46.7695,46.7895,46.7098,46.7297,16736.0
2024-09-16 14:35:00,46.94,46.95,46.91,46.91,7621.0,46.7297,46.7397,46.6999,46.6999,7621.0
2024-09-16 14:40:00,46.91,46.92,46.86,46.89,22056.0,46.6999,46.7098,46.6501,46.68,22056.0
2024-09-16 14:45:00,46.9,46.91,46.86,46.88,16915.0,46.6899,46.6999,46.6501,46.67,16915.0
2024-09-16 14:50:00,46.88,46.9,46.85,46.87,8923.0,46.67,46.6899,46.6401,46.66,8923.0
2024-09-16 14:55:00,46.87,46.93,46.85,46.92,17082.0,46.66,46.7198,46.6401,46.7098,17082.0
2024-09-16 15:00:00,46.93,46.94,46.92,46.94,7827.0,46.7198,46.7297,46.7098,46.7297,7827.0
2024-09-16 15:05:00,46.94,46.97,46.92,46.94,11921.0,46.7297,46.7596,46.7098,46.7297,11921.0
2024-09-16 15:10:00,46.94,46.95,46.9,46.91,24094.0,46.7297,46.7397,46.6899,46.6999,24094.0
2024-09-16 15:15:00,46.91,46.95,46.9,46.95,8256.0,46.6999,46.7397,46.6899,46.7397,8256.0
2024-09-16 15:20:00,46.95,46.95,46.89,46.91,33847.0,46.7397,46.7397,46.68,46.6999,33847.0
2024-09-16 15:25:00,46.9,46.92,46.89,46.91,13208.0,46.6899,46.7098,46.68,46.6999,13208.0
2024-09-16 15:30:00,46.92,46.93,46.89,46.93,20857.0,46.7098,46.7198,46.68,46.7198,20857.0
2024-09-16 15:35:00,46.93,46.97,46.9,46.94,34438.0,46.7198,46.7596,46.6899,46.7297,34438.0
2024-09-16 15:40:00,46.95,46.95,46.87,46.87,50589.0,46.7397,46.7397,46.66,46.66,50589.0
2024-09-16 15:45:00,46.88,46.9,46.87,46.89,31696.0,46.67,46.6899,46.66,46.68,31696.0
2024-09-16 15:50:00,46.89,46.91,46.8,46.8,67298.0,46.68,46.6999,46.5904,46.5904,67298.0
2024-09-16 15:55:00,46.81,46.84,46.77,46.79,202852.0,46.6003,46.6302,46.5605,46.5804,202852.0
2024-09-17 09:30:00,46.99,47.21,46.97,47.18,94515.0,46.7795,46.9985,46.7596,46.9687,94515.0
2024-09-17 09:35:00,47.16,47.31,47.16,47.3,23000.0,46.9487,47.0981,46.9487,47.0881,23000.0
2024-09-17 09:40:00,47.27,47.31,47.21,47.24,15538.0,47.0582,47.0981,46.9985,47.0284,15538.0
2024-09-17 09:45:00,47.27,47.38,47.25,47.36,14128.0,47.0582,47.1678,47.0383,47.1478,14128.0
2024-09-17 09:50:00,47.34,47.39,47.25,47.28,15658.0,47.1279,47.1777,47.0383,47.0682,15658.0
2024-09-17 09:55:00,47.28,47.33,47.22,47.22,9774.0,47.0682,47.118,47.0085,47.0085,9774.0
2024-09-17 10:00:00,47.2,47.27,47.2,47.2,15232.0,46.9886,47.0582,46.9886,46.9886,15232.0
2024-09-17 10:05:00,47.19,47.21,47.15,47.18,14015.0,46.9786,46.9985,46.9388,46.9687,14015.0
2024-09-17 10:10:00,47.18,47.18,47.09,47.12,11021.0,46.9687,46.9687,46.8791,46.9089,11021.0
2024-09-17 10:15:00,47.11,47.16,47.11,47.14,10406.0,46.899,46.9487,46.899,46.9288,10406.0
2024-09-17 10:20:00,47.14,47.19,47.13,47.19,7988.0,46.9288,46.9786,46.9189,46.9786,7988.0
2024-09-17 10:25:00,47.19,47.2,47.12,47.12,14770.0,46.9786,46.9886,46.9089,46.9089,14770.0
2024-09-17 10:30:00,47.13,47.17,47.12,47.14,15076.0,46.9189,46.9587,46.9089,46.9288,15076.0
2024-09-17 10:35:00,47.14,47.18,47.12,47.14,14377.0,46.9288,46.9687,46.9089,46.9288,14377.0
2024-09-17 10:40:00,47.14,47.15,47.12,47.13,5525.0,46.9288,46.9388,46.9089,46.9189,5525.0
2024-09-17 10:45:00,47.13,47.14,47.04,47.05,22521.0,46.9189,46.9288,46.8293,46.8392,22521.0
2024-09-17 10:50:00,47.06,47.1,47.03,47.08,15819.0,46.8492,46.889,46.8193,46.8691,15819.0
2024-09-17 10:55:00,47.1,47.1,46.98,46.99,10395.0,46.889,46.889,46.7695,46.7795,10395.0
2024-09-17 11:00:00,46.99,47.02,46.97,46.97,11150.0,46.7795,46.8094,46.7596,46.7596,11150.0
2024-09-17 11:05:00,46.97,46.98,46.89,46.96,27753.0,46.7596,46.7695,46.68,46.7496,27753.0
2024-09-17 11:10:00,46.95,47.01,46.95,47.0,8360.0,46.7397,46.7994,46.7397,46.7895,8360.0
2024-09-17 11:15:00,46.99,47.01,46.98,47.01,4231.0,46.7795,46.7994,46.7695,46.7994,4231.0
2024-09-17 11:20:00,46.99,47.0,46.95,46.99,8395.0,46.7795,46.7895,46.7397,46.7795,8395.0
2024-09-17 11:25:00,47.0,47.0,46.91,46.92,11251.0,46.7895,46.7895,46.6999,46.7098,11251.0
2024-09-17 11:30:00,46.92,46.92,46.87,46.9,10701.0,46.7098,46.7098,46.66,46.6899,10701.0
2024-09-17 11:35:00,46.92,46.95,46.87,46.9,12299.0,46.7098,46.7397,46.66,46.6899,12299.0
2024-09-17 11:40:00,46.89,46.91,46.88,46.89,6013.0,46.68,46.6999,46.67,46.68,6013.0
2024-09-17 11:45:00,46.88,46.92,46.88,46.9,3645.0,46.67,46.7098,46.67,46.6899,3645.0
2024-09-17 11:50:00,46.9,46.94,46.89,46.91,4848.0,46.6899,46.7297,46.68,46.6999,4848.0
2024-09-17 11:55:00,46.9,46.9,46.89,46.9,2065.0,46.6899,46.6899,46.68,46.6899,2065.0
2024-09-17 12:00:00,46.89,46.9,46.84,46.86,4013.0,46.68,46.6899,46.6302,46.6501,4013.0
2024-09-17 12:05:00,46.84,46.85,46.82,46.82,3465.0,46.6302,46.6401,46.6103,46.6103,3465.0
2024-09-17 12:10:00,46.81,46.81,46.76,46.78,7375.0,46.6003,46.6003,46.5505,46.5704,7375.0
2024-09-17 12:15:00,46.77,46.77,46.71,46.73,9947.0,46.5605,46.5605,46.5008,46.5207,9947.0
2024-09-17 12:20:00,46.72,46.75,46.71,46.73,9206.0,46.5107,46.5406,46.5008,46.5207,9206.0
2024-09-17 12:25:00,46.73,46.78,46.72,46.77,8188.0,46.5207,46.5704,46.5107,46.5605,8188.0
2024-09-17 12:30:00,46.76,46.76,46.72,46.75,4305.0,46.5505,46.5505,46.5107,46.5406,4305.0
2024-09-17 12:35:00,46.75,46.78,46.74,46.77,4911.0,46.5406,46.5704,46.5306,46.5605,4911.0
2024-09-17 12:40:00,46.76,46.76,46.72,46.73,4093.0,46.5505,46.5505,46.5107,46.5207,4093.0
2024-09-17 12:45:00,46.73,46.73,46.65,46.68,7147.0,46.5207,46.5207,46.441,46.4709,7147.0
2024-09-17 12:50:00,46.67,46.7,46.65,46.7,4954.0,46.4609,46.4908,46.441,46.4908,4954.0
2024-09-17 12:55:00,46.7,46.74,46.68,46.68,6304.0,46.4908,46.5306,46.4709,46.4709,6304.0
2024-09-17 13:00:00,46.69,46.7,46.67,46.7,4303.0,46.4808,46.4908,46.4609,46.4908,4303.0
2024-09-17 13:05:00,46.7,46.74,46.7,46.73,5000.0,46.4908,46.5306,46.4908,46.5207,5000.0
2024-09-17 13:10:00,46.71,46.74,46.7,46.73,4313.0,46.5008,46.5306,46.4908,46.5207,4313.0
2024-09-17 13:15:00,46.72,46.77,46.72,46.74,5605.0,46.5107,46.5605,46.5107,46.5306,5605.0
2024-09-17 13:20:00,46.73,46.77,46.73,46.75,3661.0,46.5207,46.5605,46.5207,46.5406,3661.0
2024-09-17 13:25:00,46.74,46.75,46.73,46.73,2916.0,46.5306,46.5406,46.5207,46.5207,2916.0
2024-09-17 13:30:00,46.73,46.75,46.68,46.68,6624.0,46.5207,46.5406,46.4709,46.4709,6624.0
2024-09-17 13:35:00,46.68,46.71,46.66,46.67,6589.0,46.4709,46.5008,46.451,46.4609,6589.0
2024-09-17 13:40:00,46.67,46.69,46.65,46.68,4235.0,46.4609,46.4808,46.441,46.4709,4235.0
2024-09-17 13:45:00,46.68,46.71,46.64,46.71,7755.0,46.4709,46.5008,46.4311,46.5008,7755.0
2024-09-17 13:50:00,46.71,46.74,46.71,46.71,4722.0,46.5008,46.5306,46.5008,46.5008,4722.0
2024-09-17 13:55:00,46.71,46.72,46.68,46.71,4154.0,46.5008,46.5107,46.4709,46.5008,4154.0
2024-09-17 14:00:00,46.7,46.71,46.68,46.69,2900.0,46.4908,46.5008,46.4709,46.4808,2900.0
2024-09-17 14:05:00,46.68,46.68,46.66,46.68,2920.0,46.4709,46.4709,46.451,46.4709,2920.0
2024-09-17 14:10:00,46.67,46.68,46.64,46.66,5048.0,46.4609,46.4709,46.4311,46.451,5048.0
2024-09-17 14:15:00,46.66,46.68,46.65,46.65,6551.0,46.451,46.4709,46.441,46.441,6551.0
2024-09-17 14:20:00,46.65,46.69,46.64,46.68,6404.0,46.441,46.4808,46.4311,46.4709,6404.0
2024-09-17 14:25:00,46.69,46.69,46.65,46.66,3727.0,46.4808,46.4808,46.441,46.451,3727.0
2024-09-17 14:30:00,46.66,46.69,46.64,46.67,7288.0,46.451,46.4808,46.4311,46.4609,7288.0
2024-09-17 14:35:00,46.67,46.71,46.67,46.69,10690.0,46.4609,46.5008,46.4609,46.4808,10690.0
2024-09-17 14:40:00,46.68,46.71,46.67,46.69,4983.0,46.4709,46.5008,46.4609,46.4808,4983.0
2024-09-17 14:45:00,46.7,46.73,46.61,46.62,22890.0,46.4908,46.5207,46.4012,46.4112,22890.0
2024-09-17 14:50:00,46.6,46.62,46.57,46.59,16412.0,46.3912,46.4112,46.3614,46.3813,16412.0
2024-09-17 14:55:00,46.6,46.63,46.6,46.63,16698.0,46.3912,46.4211,46.3912,46.4211,16698.0
2024-09-17 15:00:00,46.62,46.64,46.58,46.58,20225.0,46.4112,46.4311,46.3713,46.3713,20225.0
2024-09-17 15:05:00,46.57,46.6,46.56,46.6,13754.0,46.3614,46.3912,46.3514,46.3912,13754.0
2024-09-17 15:10:00,46.6,46.65,46.59,46.65,16418.0,46.3912,46.441,46.3813,46.441,16418.0
2024-09-17 15:15:00,46.65,46.65,46.61,46.64,15110.0,46.441,46.441,46.4012,46.4311,15110.0
2024-09-17 15:20:00,46.63,46.72,46.6,46.72,82774.0,46.4211,46.5107,46.3912,46.5107,82774.0
2024-09-17 15:25:00,46.73,46.79,46.69,46.79,19724.0,46.5207,46.5804,46.4808,46.5804,19724.0
2024-09-17 15:30:00,46.79,46.8,46.76,46.78,17081.0,46.5804,46.5904,46.5505,46.5704,17081.0
2024-09-17 15:35:00,46.78,46.78,46.74,46.76,13958.0,46.5704,46.5704,46.5306,46.5505,13958.0
2024-09-17 15:40:00,46.76,46.76,46.67,46.67,15624.0,46.5505,46.5505,46.4609,46.4609,15624.0
2024-09-17 15:45:00,46.67,46.7,46.62,46.64,15314.0,46.4609,46.4908,46.4112,46.4311,15314.0
2024-09-17 15:50:00,46.64,46.69,46.58,46.67,52338.0,46.4311,46.4808,46.3713,46.4609,52338.0
2024-09-17 15:55:00,46.68,46.68,46.61,46.65,103963.0,46.4709,46.4709,46.4012,46.441,103963.0
2024-09-18 09:30:00,46.56,46.7,46.56,46.61,41919.0,46.3514,46.4908,46.3514,46.4012,41919.0
2024-09-18 09:35:00,46.6,46.63,46.38,46.45,23807.0,46.3912,46.4211,46.1722,46.2419,23807.0
2024-09-18 09:40:00,46.45,46.48,46.4,46.45,20795.0,46.2419,46.2718,46.1921,46.2419,20795.0
2024-09-18 09:45:00,46.46,46.47,46.22,46.23,17101.0,46.2519,46.2618,46.013,46.0229,17101.0
2024-09-18 09:50:00,46.24,46.27,46.21,46.23,21687.0,46.0329,46.0627,46.003,46.0229,21687.0
2024-09-18 09:55:00,46.24,46.33,46.23,46.33,24258.0,46.0329,46.1225,46.0229,46.1225,24258.0
2024-09-18 10:00:00,46.35,46.45,46.33,46.42,28019.0,46.1424,46.2419,46.1225,46.2121,28019.0
2024-09-18 10:05:00,46.42,46.43,46.36,46.38,30934.0,46.2121,46.222,46.1523,46.1722,30934.0
2024-09-18 10:10:00,46.38,46.42,46.3,46.33,27671.0,46.1722,46.2121,46.0926,46.1225,27671.0
2024-09-18 10:15:00,46.33,46.36,46.31,46.32,15404.0,46.1225,46.1523,46.1025,46.1125,15404.0
2024-09-18 10:20:00,46.32,46.34,46.29,46.3,19297.0,46.1125,46.1324,46.0826,46.0926,19297.0
2024-09-18 10:25:00,46.31,46.35,46.27,46.35,24046.0,46.1025,46.1424,46.0627,46.1424,24046.0
2024-09-18 10:30:00,46.36,46.38,46.3,46.3,20453.0,46.1523,46.1722,46.0926,46.0926,20453.0
2024-09-18 10:35:00,46.31,46.36,46.24,46.35,78659.0,46.1025,46.1523,46.0329,46.1424,78659.0
2024-09-18 10:40:00,46.36,46.46,46.32,46.45,24088.0,46.1523,46.2519,46.1125,46.2419,24088.0
2024-09-18 10:45:00,46.46,46.59,46.46,46.57,11523.0,46.2519,46.3813,46.2519,46.3614,11523.0
2024-09-18 10:50:00,46.58,46.58,46.45,46.48,7855.0,46.3713,46.3713,46.2419,46.2718,7855.0
2024-09-18 10:55:00,46.48,46.5,46.42,46.48,19529.0,46.2718,46.2917,46.2121,46.2718,19529.0
2024-09-18 11:00:00,46.49,46.53,46.46,46.46,24692.0,46.2817,46.3216,46.2519,46.2519,24692.0
2024-09-18 11:05:00,46.48,46.48,46.42,46.43,3875.0,46.2718,46.2718,46.2121,46.222,3875.0
2024-09-18 11:10:00,46.43,46.43,46.39,46.39,4389.0,46.222,46.222,46.1822,46.1822,4389.0
2024-09-18 11:15:00,46.39,46.49,46.38,46.49,8403.0,46.1822,46.2817,46.1722,46.2817,8403.0
2024-09-18 11:20:00,46.49,46.5,46.4,46.4,9416.0,46.2817,46.2917,46.1921,46.1921,9416.0
2024-09-18 11:25:00,46.4,46.43,46.39,46.4,13067.0,46.1921,46.222,46.1822,46.1921,13067.0
2024-09-18 11:30:00,46.4,46.41,46.29,46.29,6441.0,46.1921,46.2021,46.0826,46.0826,6441.0
2024-09-18 11:35:00,46.27,46.35,46.27,46.33,11751.0,46.0627,46.1424,46.0627,46.1225,11751.0
2024-09-18 11:40:00,46.33,46.35,46.24,46.24,9093.0,46.1225,46.1424,46.0329,46.0329,9093.0
2024-09-18 11:45:00,46.23,46.25,46.2,46.25,6314.0,46.0229,46.0428,45.993,46.0428,6314.0
2024-09-18 11:50:00,46.26,46.29,46.24,46.25,7068.0,46.0528,46.0826,46.0329,46.0428,7068.0
2024-09-18 11:55:00,46.26,46.31,46.24,46.31,10003.0,46.0528,46.1025,46.0329,46.1025,10003.0
2024-09-18 12:00:00,46.3,46.38,46.29,46.35,14507.0,46.0926,46.1722,46.0826,46.1424,14507.0
2024-09-18 12:05:00,46.34,46.44,46.34,46.41,12292.0,46.1324,46.232,46.1324,46.2021,12292.0
2024-09-18 12:10:00,46.42,46.48,46.42,46.46,12768.0,46.2121,46.2718,46.2121,46.2519,12768.0
2024-09-18 12:15:00,46.47,46.52,46.46,46.51,8674.0,46.2618,46.3116,46.2519,46.3017,8674.0
2024-09-18 12:20:00,46.52,46.53,46.5,46.52,17159.0,46.3116,46.3216,46.2917,46.3116,17159.0
2024-09-18 12:25:00,46.52,46.56,46.52,46.55,9221.0,46.3116,46.3514,46.3116,46.3415,9221.0
2024-09-18 12:30:00,46.55,46.55,46.44,46.45,6114.0,46.3415,46.3415,46.232,46.2419,6114.0
2024-09-18 12:35:00,46.45,46.46,46.39,46.4,7347.0,46.2419,46.2519,46.1822,46.1921,7347.0
2024-09-18 12:40:00,46.39,46.44,46.39,46.4,4997.0,46.1822,46.232,46.1822,46.1921,4997.0
2024-09-18 12:45:00,46.4,46.4,46.32,46.36,4123.0,46.1921,46.1921,46.1125,46.1523,4123.0
2024-09-18 12:50:00,46.35,46.39,46.35,46.37,8513.0,46.1424,46.1822,46.1424,46.1623,8513.0
2024-09-18 12:55:00,46.37,46.38,46.35,46.38,5944.0,46.1623,46.1722,46.1424,46.1722,5944.0
2024-09-18 13:00:00,46.37,46.38,46.36,46.37,9771.0,46.1623,46.1722,46.1523,46.1623,9771.0
2024-09-18 13:05:00,46.37,46.37,46.34,46.34,2771.0,46.1623,46.1623,46.1324,46.1324,2771.0
2024-09-18 13:10:00,46.35,46.37,46.33,46.34,3619.0,46.1424,46.1623,46.1225,46.1324,3619.0
2024-09-18 13:15:00,46.33,46.36,46.32,46.36,7444.0,46.1225,46.1523,46.1125,46.1523,7444.0
2024-09-18 13:20:00,46.36,46.36,46.29,46.33,8844.0,46.1523,46.1523,46.0826,46.1225,8844.0
2024-09-18 13:25:00,46.34,46.35,46.31,46.34,16886.0,46.1324,46.1424,46.1025,46.1324,16886.0
2024-09-18 13:30:00,46.35,46.39,46.35,46.39,7679.0,46.1424,46.1822,46.1424,46.1822,7679.0
2024-09-18 13:35:00,46.39,46.4,46.35,46.36,7902.0,46.1822,46.1921,46.1424,46.1523,7902.0
2024-09-18 13:40:00,46.37,46.42,46.36,46.38,6667.0,46.1623,46.2121,46.1523,46.1722,6667.0
2024-09-18 13:45:00,46.4,46.46,46.4,46.45,8307.0,46.1921,46.2519,46.1921,46.2419,8307.0
2024-09-18 13:50:00,46.45,46.47,46.44,46.45,5898.0,46.2419,46.2618,46.232,46.2419,5898.0
2024-09-18 13:55:00,46.45,46.51,46.45,46.5,3483.0,46.2419,46.3017,46.2419,46.2917,3483.0
2024-09-18 14:00:00,46.49,46.72,46.42,46.56,20757.0,46.2817,46.5107,46.2121,46.3514,20757.0
2024-09-18 14:05:00,46.56,46.58,46.43,46.45,10944.0,46.3514,46.3713,46.222,46.2419,10944.0
2024-09-18 14:10:00,46.46,46.49,46.32,46.4,36656.0,46.2519,46.2817,46.1125,46.1921,36656.0
2024-09-18 14:15:00,46.41,46.5,46.37,46.47,15498.0,46.2021,46.2917,46.1623,46.2618,15498.0
2024-09-18 14:20:00,46.47,46.51,46.46,46.47,16063.0,46.2618,46.3017,46.2519,46.2618,16063.0
2024-09-18 14:25:00,46.47,46.58,46.46,46.57,11386.0,46.2618,46.3713,46.2519,46.3614,11386.0
2024-09-18 14:30:00,46.56,46.65,46.55,46.6,53474.0,46.3514,46.441,46.3415,46.3912,53474.0
2024-09-18 14:35:00,46.59,46.81,46.59,46.76,63527.0,46.3813,46.6003,46.3813,46.5505,63527.0
2024-09-18 14:40:00,46.76,46.79,46.69,46.7,31045.0,46.5505,46.5804,46.4808,46.4908,31045.0
2024-09-18 14:45:00,46.7,46.8,46.67,46.75,21315.0,46.4908,46.5904,46.4609,46.5406,21315.0
2024-09-18 14:50:00,46.73,46.77,46.71,46.75,12119.0,46.5207,46.5605,46.5008,46.5406,12119.0
2024-09-18 14:55:00,46.75,46.76,46.63,46.64,25553.0,46.5406,46.5505,46.4211,46.4311,25553.0
2024-09-18 15:00:00,46.61,46.62,46.54,46.58,38822.0,46.4012,46.4112,46.3315,46.3713,38822.0
2024-09-18 15:05:00,46.57,46.59,46.48,46.56,25721.0,46.3614,46.3813,46.2718,46.3514,25721.0
2024-09-18 15:10:00,46.55,46.77,46.55,46.77,27859.0,46.3415,46.5605,46.3415,46.5605,27859.0
2024-09-18 15:15:00,46.77,46.81,46.74,46.8,121663.0,46.5605,46.6003,46.5306,46.5904,121663.0
2024-09-18 15:20:00,46.79,46.8,46.61,46.74,57341.0,46.5804,46.5904,46.4012,46.5306,57341.0
2024-09-18 15:25:00,46.75,46.83,46.69,46.73,18175.0,46.5406,46.6202,46.4808,46.5207,18175.0
2024-09-18 15:30:00,46.75,46.79,46.67,46.72,111921.0,46.5406,46.5804,46.4609,46.5107,111921.0
2024-09-18 15:35:00,46.71,46.83,46.7,46.83,93592.0,46.5008,46.6202,46.4908,46.6202,93592.0
2024-09-18 15:40:00,46.82,46.82,46.71,46.71,70785.0,46.6103,46.6103,46.5008,46.5008,70785.0
2024-09-18 15:45:00,46.7,46.75,46.66,46.68,53971.0,46.4908,46.5406,46.451,46.4709,53971.0
2024-09-18 15:50:00,46.68,46.73,46.65,46.67,73375.0,46.4709,46.5207,46.441,46.4609,73375.0
2024-09-18 15:55:00,46.68,46.74,46.68,46.7,141448.0,46.4709,46.5306,46.4709,46.4908,141448.0
2024-09-19 09:30:00,47.9,48.57,47.72,47.78,304721.0,47.6854,48.3524,47.5062,47.566,304721.0
2024-09-19 09:35:00,47.77,47.78,47.4,47.56,77872.0,47.556,47.566,47.1877,47.3469,77872.0
2024-09-19 09:40:00,47.56,47.63,47.47,47.49,19867.0,47.3469,47.4166,47.2574,47.2773,19867.0
2024-09-19 09:45:00,47.49,47.54,47.36,47.42,35129.0,47.2773,47.327,47.1478,47.2076,35129.0
2024-09-19 09:50:00,47.41,47.41,47.26,47.28,32951.0,47.1976,47.1976,47.0483,47.0682,32951.0
2024-09-19 09:55:00,47.28,47.33,47.23,47.33,19248.0,47.0682,47.118,47.0184,47.118,19248.0
2024-09-19 10:00:00,47.33,47.35,47.22,47.22,17839.0,47.118,47.1379,47.0085,47.0085,17839.0
2024-09-19 10:05:00,47.23,47.33,47.21,47.29,19239.0,47.0184,47.118,46.9985,47.0782,19239.0
2024-09-19 10:10:00,47.28,47.29,47.23,47.29,18826.0,47.0682,47.0782,47.0184,47.0782,18826.0
2024-09-19 10:15:00,47.3,47.35,47.22,47.32,22565.0,47.0881,47.1379,47.0085,47.108,22565.0
2024-09-19 10:20:00,47.33,47.34,47.28,47.29,17013.0,47.118,47.1279,47.0682,47.0782,17013.0
2024-09-19 10:25:00,47.3,47.32,47.21,47.22,14380.0,47.0881,47.108,46.9985,47.0085,14380.0
2024-09-19 10:30:00,47.23,47.27,47.21,47.25,21715.0,47.0184,47.0582,46.9985,47.0383,21715.0
2024-09-19 10:35:00,47.25,47.38,47.25,47.35,18291.0,47.0383,47.1678,47.0383,47.1379,18291.0
2024-09-19 10:40:00,47.36,47.4,47.21,47.22,19991.0,47.1478,47.1877,46.9985,47.0085,19991.0
2024-09-19 10:45:00,47.22,47.28,47.21,47.26,29942.0,47.0085,47.0682,46.9985,47.0483,29942.0
2024-09-19 10:50:00,47.26,47.32,47.24,47.32,17384.0,47.0483,47.108,47.0284,47.108,17384.0
2024-09-19 10:55:00,47.32,47.33,47.19,47.21,15870.0,47.108,47.118,46.9786,46.9985,15870.0
2024-09-19 11:00:00,47.21,47.22,47.12,47.15,26535.0,46.9985,47.0085,46.9089,46.9388,26535.0
2024-09-19 11:05:00,47.15,47.15,47.04,47.09,42050.0,46.9388,46.9388,46.8293,46.8791,42050.0
2024-09-19 11:10:00,47.09,47.18,47.09,47.18,26654.0,46.8791,46.9687,46.8791,46.9687,26654.0
2024-09-19 11:15:00,47.17,47.23,47.15,47.19,24374.0,46.9587,47.0184,46.9388,46.9786,24374.0
2024-09-19 11:20:00,47.19,47.19,47.14,47.17,19333.0,46.9786,46.9786,46.9288,46.9587,19333.0
2024-09-19 11:25:00,47.16,47.19,47.15,47.17,15981.0,46.9487,46.9786,46.9388,46.9587,15981.0
2024-09-19 11:30:00,47.18,47.19,47.12,47.16,17313.0,46.9687,46.9786,46.9089,46.9487,17313.0
2024-09-19 11:35:00,47.16,47.21,47.16,47.18,24758.0,46.9487,46.9985,46.9487,46.9687,24758.0
2024-09-19 11:40:00,47.17,47.2,47.16,47.18,20261.0,46.9587,46.9886,46.9487,46.9687,20261.0
2024-09-19 11:45:00,47.18,47.25,47.17,47.23,20368.0,46.9687,47.0383,46.9587,47.0184,20368.0
2024-09-19 11:50:00,47.23,47.23,47.08,47.15,18844.0,47.0184,47.0184,46.8691,46.9388,18844.0
2024-09-19 11:55:00,47.15,47.21,47.12,47.21,16253.0,46.9388,46.9985,46.9089,46.9985,16253.0
2024-09-19 12:00:00,47.2,47.26,47.19,47.24,16416.0,46.9886,47.0483,46.9786,47.0284,16416.0
2024-09-19 12:05:00,47.25,47.27,47.22,47.25,16500.0,47.0383,47.0582,47.0085,47.0383,16500.0
2024-09-19 12:10:00,47.24,47.32,47.24,47.31,18552.0,47.0284,47.108,47.0284,47.0981,18552.0
2024-09-19 12:15:00,47.3,47.38,47.3,47.35,9089.0,47.0881,47.1678,47.0881,47.1379,9089.0
2024-09-19 12:20:00,47.36,47.4,47.31,47.32,11339.0,47.1478,47.1877,47.0981,47.108,11339.0
2024-09-19 12:25:00,47.31,47.38,47.3,47.35,12020.0,47.0981,47.1678,47.0881,47.1379,12020.0
2024-09-19 12:30:00,47.35,47.36,47.3,47.33,7559.0,47.1379,47.1478,47.0881,47.118,7559.0
2024-09-19 12:35:00,47.33,47.4,47.33,47.39,7890.0,47.118,47.1877,47.118,47.1777,7890.0
2024-09-19 12:40:00,47.38,47.38,47.31,47.33,11606.0,47.1678,47.1678,47.0981,47.118,11606.0
2024-09-19 12:45:00,47.33,47.37,47.33,47.33,8547.0,47.118,47.1578,47.118,47.118,8547.0
2024-09-19 12:50:00,47.32,47.38,47.32,47.36,10601.0,47.108,47.1678,47.108,47.1478,10601.0
2024-09-19 12:55:00,47.36,47.37,47.31,47.34,10367.0,47.1478,47.1578,47.0981,47.1279,10367.0
2024-09-19 13:00:00,47.34,47.36,47.28,47.29,12423.0,47.1279,47.1478,47.0682,47.0782,12423.0
2024-09-19 13:05:00,47.29,47.3,47.26,47.27,11383.0,47.0782,47.0881,47.0483,47.0582,11383.0
2024-09-19 13:10:00,47.27,47.32,47.26,47.3,14529.0,47.0582,47.108,47.0483,47.0881,14529.0
2024-09-19 13:15:00,47.31,47.37,47.31,47.34,16319.0,47.0981,47.1578,47.0981,47.1279,16319.0
2024-09-19 13:20:00,47.35,47.41,47.35,47.36,13633.0,47.1379,47.1976,47.1379,47.1478,13633.0
2024-09-19 13:25:00,47.36,47.39,47.33,47.36,14846.0,47.1478,47.1777,47.118,47.1478,14846.0
2024-09-19 13:30:00,47.36,47.38,47.33,47.36,9197.0,47.1478,47.1678,47.118,47.1478,9197.0
2024-09-19 13:35:00,47.37,47.47,47.36,47.47,19675.0,47.1578,47.2574,47.1478,47.2574,19675.0
2024-09-19 13:40:00,47.47,47.55,47.47,47.55,59376.0,47.2574,47.337,47.2574,47.337,59376.0
2024-09-19 13:45:00,47.55,47.56,47.47,47.52,21813.0,47.337,47.3469,47.2574,47.3071,21813.0
2024-09-19 13:50:00,47.52,47.58,47.52,47.57,11412.0,47.3071,47.3669,47.3071,47.3569,11412.0
2024-09-19 13:55:00,47.58,47.58,47.55,47.55,13857.0,47.3669,47.3669,47.337,47.337,13857.0
2024-09-19 14:00:00,47.56,47.57,47.46,47.5,14911.0,47.3469,47.3569,47.2474,47.2872,14911.0
2024-09-19 14:05:00,47.5,47.52,47.46,47.48,11279.0,47.2872,47.3071,47.2474,47.2673,11279.0
2024-09-19 14:10:00,47.49,47.49,47.39,47.4,11573.0,47.2773,47.2773,47.1777,47.1877,11573.0
2024-09-19 14:15:00,47.41,47.44,47.37,47.39,11057.0,47.1976,47.2275,47.1578,47.1777,11057.0
2024-09-19 14:20:00,47.38,47.41,47.36,47.4,18155.0,47.1678,47.1976,47.1478,47.1877,18155.0
2024-09-19 14:25:00,47.39,47.42,47.38,47.38,19135.0,47.1777,47.2076,47.1678,47.1678,19135.0
2024-09-19 14:30:00,47.39,47.42,47.38,47.39,16587.0,47.1777,47.2076,47.1678,47.1777,16587.0
2024-09-19 14:35:00,47.39,47.4,47.36,47.39,20653.0,47.1777,47.1877,47.1478,47.1777,20653.0
2024-09-19 14:40:00,47.38,47.39,47.37,47.39,13998.0,47.1678,47.1777,47.1578,47.1777,13998.0
2024-09-19 14:45:00,47.39,47.39,47.33,47.33,15653.0,47.1777,47.1777,47.118,47.118,15653.0
2024-09-19 14:50:00,47.34,47.36,47.3,47.33,18377.0,47.1279,47.1478,47.0881,47.118,18377.0
2024-09-19 14:55:00,47.33,47.4,47.31,47.39,18322.0,47.118,47.1877,47.0981,47.1777,18322.0
2024-09-19 15:00:00,47.39,47.4,47.33,47.34,33520.0,47.1777,47.1877,47.118,47.1279,33520.0
2024-09-19 15:05:00,47.34,47.41,47.32,47.41,26970.0,47.1279,47.1976,47.108,47.1976,26970.0
2024-09-19 15:10:00,47.41,47.47,47.41,47.45,19136.0,47.1976,47.2574,47.1976,47.2374,19136.0
2024-09-19 15:15:00,47.46,47.46,47.4,47.43,18527.0,47.2474,47.2474,47.1877,47.2175,18527.0
2024-09-19 15:20:00,47.42,47.47,47.37,47.45,21958.0,47.2076,47.2574,47.1578,47.2374,21958.0
2024-09-19 15:25:00,47.45,47.46,47.42,47.43,12096.0,47.2374,47.2474,47.2076,47.2175,12096.0
2024-09-19 15:30:00,47.44,47.46,47.41,47.45,19516.0,47.2275,47.2474,47.1976,47.2374,19516.0
2024-09-19 15:35:00,47.45,47.49,47.43,47.49,20750.0,47.2374,47.2773,47.2175,47.2773,20750.0
2024-09-19 15:40:00,47.48,47.49,47.45,47.46,21371.0,47.2673,47.2773,47.2374,47.2474,21371.0
2024-09-19 15:45:00,47.46,47.48,47.42,47.44,54680.0,47.2474,47.2673,47.2076,47.2275,54680.0
2024-09-19 15:50:00,47.44,47.52,47.41,47.41,65210.0,47.2275,47.3071,47.1976,47.1976,65210.0
2024-09-19 15:55:00,47.41,47.47,47.35,47.46,161858.0,47.1976,47.2574,47.1379,47.2474,161858.0
2024-09-20 09:30:00,48.56,48.8,48.56,48.78,272275.0,48.3425,48.5814,48.3425,48.5615,272275.0
2024-09-20 09:35:00,48.78,48.83,48.6,48.72,119711.0,48.5615,48.6113,48.3823,48.5018,119711.0
2024-09-20 09:40:00,48.71,48.8,48.58,48.65,43091.0,48.4918,48.5814,48.3624,48.4321,43091.0
2024-09-20 09:45:00,48.64,48.67,48.46,48.54,69521.0,48.4221,48.452,48.2429,48.3226,69521.0
2024-09-20 09:50:00,48.51,48.77,48.51,48.73,56003.0,48.2927,48.5515,48.2927,48.5117,56003.0
2024-09-20 09:55:00,48.75,48.86,48.73,48.85,61935.0,48.5316,48.6411,48.5117,48.6312,61935.0
2024-09-20 10:00:00,48.85,48.98,48.81,48.86,147524.0,48.6312,48.7606,48.5913,48.6411,147524.0
2024-09-20 10:05:00,48.85,48.87,48.77,48.79,26091.0,48.6312,48.6511,48.5515,48.5714,26091.0
2024-09-20 10:10:00,48.79,48.89,48.78,48.82,32901.0,48.5714,48.671,48.5615,48.6013,32901.0
2024-09-20 10:15:00,48.82,48.92,48.79,48.83,25827.0,48.6013,48.7009,48.5714,48.6113,25827.0
2024-09-20 10:20:00,48.83,48.88,48.8,48.86,17645.0,48.6113,48.661,48.5814,48.6411,17645.0
2024-09-20 10:25:00,48.87,48.89,48.82,48.86,21788.0,48.6511,48.671,48.6013,48.6411,21788.0
2024-09-20 10:30:00,48.86,48.92,48.77,48.79,38055.0,48.6411,48.7009,48.5515,48.5714,38055.0
2024-09-20 10:35:00,48.79,48.86,48.78,48.8,29391.0,48.5714,48.6411,48.5615,48.5814,29391.0
2024-09-20 10:40:00,48.8,48.86,48.71,48.79,38292.0,48.5814,48.6411,48.4918,48.5714,38292.0
2024-09-20 10:45:00,48.79,48.86,48.79,48.8,19704.0,48.5714,48.6411,48.5714,48.5814,19704.0
2024-09-20 10:50:00,48.8,48.84,48.77,48.82,22328.0,48.5814,48.6212,48.5515,48.6013,22328.0
2024-09-20 10:55:00,48.82,48.85,48.78,48.8,26155.0,48.6013,48.6312,48.5615,48.5814,26155.0
2024-09-20 11:00:00,48.8,48.83,48.71,48.72,28211.0,48.5814,48.6113,48.4918,48.5018,28211.0
2024-09-20 11:05:00,48.72,48.76,48.65,48.7,35471.0,48.5018,48.5416,48.4321,48.4818,35471.0
2024-09-20 11:10:00,48.7,48.71,48.63,48.66,34597.0,48.4818,48.4918,48.4122,48.442,34597.0
2024-09-20 11:15:00,48.66,48.69,48.6,48.69,33271.0,48.442,48.4719,48.3823,48.4719,33271.0
2024-09-20 11:20:00,48.69,48.78,48.67,48.71,42064.0,48.4719,48.5615,48.452,48.4918,42064.0
2024-09-20 11:25:00,48.71,48.72,48.64,48.64,27153.0,48.4918,48.5018,48.4221,48.4221,27153.0
2024-09-20 11:30:00,48.63,48.66,48.62,48.66,23144.0,48.4122,48.442,48.4022,48.442,23144.0
2024-09-20 11:35:00,48.66,48.69,48.62,48.62,16591.0,48.442,48.4719,48.4022,48.4022,16591.0
2024-09-20 11:40:00,48.63,48.69,48.62,48.69,20776.0,48.4122,48.4719,48.4022,48.4719,20776.0
2024-09-20 11:45:00,48.69,48.73,48.67,48.72,24481.0,48.4719,48.5117,48.452,48.5018,24481.0
2024-09-20 11:50:00,48.72,48.73,48.66,48.67,21438.0,48.5018,48.5117,48.442,48.452,21438.0
2024-09-20 11:55:00,48.68,48.71,48.66,48.68,37862.0,48.4619,48.4918,48.442,48.4619,37862.0
2024-09-20 12:00:00,48.68,48.73,48.66,48.72,30367.0,48.4619,48.5117,48.442,48.5018,30367.0
2024-09-20 12:05:00,48.72,48.78,48.7,48.75,19898.0,48.5018,48.5615,48.4818,48.5316,19898.0
2024-09-20 12:10:00,48.75,48.8,48.75,48.77,13166.0,48.5316,48.5814,48.5316,48.5515,13166.0
2024-09-20 12:15:00,48.77,48.77,48.71,48.72,8645.0,48.5515,48.5515,48.4918,48.5018,8645.0
2024-09-20 12:20:00,48.72,48.76,48.7,48.75,20433.0,48.5018,48.5416,48.4818,48.5316,20433.0
2024-09-20 12:25:00,48.75,48.77,48.73,48.76,22576.0,48.5316,48.5515,48.5117,48.5416,22576.0
2024-09-20 12:30:00,48.76,48.77,48.73,48.74,22321.0,48.5416,48.5515,48.5117,48.5217,22321.0
2024-09-20 12:35:00,48.74,48.74,48.59,48.59,24145.0,48.5217,48.5217,48.3723,48.3723,24145.0
2024-09-20 12:40:00,48.61,48.61,48.56,48.57,10215.0,48.3922,48.3922,48.3425,48.3524,10215.0
2024-09-20 12:45:00,48.58,48.58,48.49,48.55,18912.0,48.3624,48.3624,48.2728,48.3325,18912.0
2024-09-20 12:50:00,48.57,48.6,48.55,48.57,10751.0,48.3524,48.3823,48.3325,48.3524,10751.0
2024-09-20 12:55:00,48.57,48.62,48.57,48.57,11999.0,48.3524,48.4022,48.3524,48.3524,11999.0
2024-09-20 13:00:00,48.57,48.6,48.5,48.51,15257.0,48.3524,48.3823,48.2827,48.2927,15257.0
2024-09-20 13:05:00,48.51,48.56,48.43,48.49,70293.0,48.2927,48.3425,48.2131,48.2728,70293.0
2024-09-20 13:10:00,48.49,48.52,48.45,48.5,40752.0,48.2728,48.3026,48.233,48.2827,40752.0
2024-09-20 13:15:00,48.51,48.52,48.47,48.52,12026.0,48.2927,48.3026,48.2529,48.3026,12026.0
2024-09-20 13:20:00,48.53,48.62,48.52,48.62,29772.0,48.3126,48.4022,48.3026,48.4022,29772.0
2024-09-20 13:25:00,48.63,48.65,48.57,48.57,24456.0,48.4122,48.4321,48.3524,48.3524,24456.0
2024-09-20 13:30:00,48.58,48.64,48.56,48.62,8936.0,48.3624,48.4221,48.3425,48.4022,8936.0
2024-09-20 13:35:00,48.63,48.68,48.63,48.65,12713.0,48.4122,48.4619,48.4122,48.4321,12713.0
2024-09-20 13:40:00,48.65,48.68,48.63,48.63,8891.0,48.4321,48.4619,48.4122,48.4122,8891.0
2024-09-20 13:45:00,48.64,48.64,48.6,48.64,16721.0,48.4221,48.4221,48.3823,48.4221,16721.0
2024-09-20 13:50:00,48.63,48.64,48.61,48.63,20179.0,48.4122,48.4221,48.3922,48.4122,20179.0
2024-09-20 13:55:00,48.62,48.63,48.56,48.57,21868.0,48.4022,48.4122,48.3425,48.3524,21868.0
2024-09-20 14:00:00,48.57,48.57,48.48,48.5,15616.0,48.3524,48.3524,48.2628,48.2827,15616.0
2024-09-20 14:05:00,48.49,48.55,48.49,48.54,8695.0,48.2728,48.3325,48.2728,48.3226,8695.0
2024-09-20 14:10:00,48.53,48.55,48.5,48.53,7829.0,48.3126,48.3325,48.2827,48.3126,7829.0
2024-09-20 14:15:00,48.53,48.54,48.52,48.53,6079.0,48.3126,48.3226,48.3026,48.3126,6079.0
2024-09-20 14:20:00,48.53,48.55,48.51,48.55,9779.0,48.3126,48.3325,48.2927,48.3325,9779.0
2024-09-20 14:25:00,48.55,48.6,48.55,48.55,22090.0,48.3325,48.3823,48.3325,48.3325,22090.0
2024-09-20 14:30:00,48.55,48.56,48.48,48.53,12255.0,48.3325,48.3425,48.2628,48.3126,12255.0
2024-09-20 14:35:00,48.53,48.55,48.51,48.54,13317.0,48.3126,48.3325,48.2927,48.3226,13317.0
2024-09-20 14:40:00,48.55,48.6,48.54,48.58,11043.0,48.3325,48.3823,48.3226,48.3624,11043.0
2024-09-20 14:45:00,48.59,48.63,48.58,48.6,15567.0,48.3723,48.4122,48.3624,48.3823,15567.0
2024-09-20 14:50:00,48.61,48.66,48.6,48.65,13199.0,48.3922,48.442,48.3823,48.4321,13199.0
2024-09-20 14:55:00,48.65,48.67,48.63,48.65,13128.0,48.4321,48.452,48.4122,48.4321,13128.0
2024-09-20 15:00:00,48.65,48.69,48.64,48.67,15998.0,48.4321,48.4719,48.4221,48.452,15998.0
2024-09-20 15:05:00,48.68,48.68,48.62,48.63,7545.0,48.4619,48.4619,48.4022,48.4122,7545.0
2024-09-20 15:10:00,48.63,48.66,48.62,48.65,16679.0,48.4122,48.442,48.4022,48.4321,16679.0
2024-09-20 15:15:00,48.65,48.65,48.63,48.65,11378.0,48.4321,48.4321,48.4122,48.4321,11378.0
2024-09-20 15:20:00,48.65,48.69,48.64,48.64,16412.0,48.4321,48.4719,48.4221,48.4221,16412.0
2024-09-20 15:25:00,48.64,48.64,48.61,48.62,13941.0,48.4221,48.4221,48.3922,48.4022,13941.0
2024-09-20 15:30:00,48.62,48.62,48.55,48.59,23700.0,48.4022,48.4022,48.3325,48.3723,23700.0
2024-09-20 15:35:00,48.59,48.61,48.56,48.57,21299.0,48.3723,48.3922,48.3425,48.3524,21299.0
2024-09-20 15:40:00,48.57,48.61,48.56,48.59,31831.0,48.3524,48.3922,48.3425,48.3723,31831.0
2024-09-20 15:45:00,48.59,48.61,48.58,48.61,21352.0,48.3723,48.3922,48.3624,48.3922,21352.0
2024-09-20 15:50:00,48.61,48.69,48.6,48.66,89386.0,48.3922,48.4719,48.3823,48.442,89386.0
2024-09-20 15:55:00,48.66,48.68,48.62,48.66,210320.0,48.442,48.4619,48.4022,48.442,210320.0
2024-09-23 09:30:00,49.15,49.48,49.01,49.23,242505.0,48.9298,49.2583,48.7905,49.0095,242505.0
2024-09-23 09:35:00,49.28,49.35,49.11,49.24,58394.0,49.0592,49.1289,48.89,49.0194,58394.0
2024-09-23 09:40:00,49.25,49.39,49.22,49.35,77043.0,49.0294,49.1688,48.9995,49.1289,77043.0
2024-09-23 09:45:00,49.36,49.39,49.26,49.33,117749.0,49.1389,49.1688,49.0393,49.109,117749.0
2024-09-23 09:50:00,49.34,49.4,49.23,49.31,145879.0,49.119,49.1787,49.0095,49.0891,145879.0
2024-09-23 09:55:00,49.31,49.36,49.23,49.23,53565.0,49.0891,49.1389,49.0095,49.0095,53565.0
2024-09-23 10:00:00,49.22,49.34,49.22,49.34,35738.0,48.9995,49.119,48.9995,49.119,35738.0
2024-09-23 10:05:00,49.34,49.41,49.33,49.4,60819.0,49.119,49.1887,49.109,49.1787,60819.0
2024-09-23 10:10:00,49.4,49.49,49.37,49.45,50346.0,49.1787,49.2683,49.1488,49.2285,50346.0
2024-09-23 10:15:00,49.45,49.56,49.39,49.47,104553.0,49.2285,49.338,49.1688,49.2484,104553.0
2024-09-23 10:20:00,49.48,49.56,49.45,49.55,61765.0,49.2583,49.338,49.2285,49.328,61765.0
2024-09-23 10:25:00,49.55,49.72,49.54,49.7,47572.0,49.328,49.4973,49.3181,49.4774,47572.0
2024-09-23 10:30:00,49.7,49.7,49.61,49.63,21978.0,49.4774,49.4774,49.3878,49.4077,21978.0
2024-09-23 10:35:00,49.64,49.69,49.57,49.57,38852.0,49.4176,49.4674,49.3479,49.3479,38852.0
2024-09-23 10:40:00,49.56,49.62,49.54,49.6,33316.0,49.338,49.3977,49.3181,49.3778,33316.0
2024-09-23 10:45:00,49.6,49.64,49.58,49.58,28723.0,49.3778,49.4176,49.3579,49.3579,28723.0
2024-09-23 10:50:00,49.59,49.65,49.57,49.65,24843.0,49.3679,49.4276,49.3479,49.4276,24843.0
2024-09-23 10:55:00,49.65,49.65,49.59,49.62,38461.0,49.4276,49.4276,49.3679,49.3977,38461.0
2024-09-23 11:00:00,49.61,49.64,49.58,49.6,87105.0,49.3878,49.4176,49.3579,49.3778,87105.0
2024-09-23 11:05:00,49.6,49.6,49.52,49.55,18510.0,49.3778,49.3778,49.2982,49.328,18510.0
2024-09-23 11:10:00,49.55,49.6,49.54,49.58,18091.0,49.328,49.3778,49.3181,49.3579,18091.0
2024-09-23 11:15:00,49.57,49.59,49.4,49.4,26932.0,49.3479,49.3679,49.1787,49.1787,26932.0
2024-09-23 11:20:00,49.4,49.44,49.35,49.44,17466.0,49.1787,49.2185,49.1289,49.2185,17466.0
2024-09-23 11:25:00,49.41,49.43,49.37,49.38,19372.0,49.1887,49.2086,49.1488,49.1588,19372.0
2024-09-23 11:30:00,49.37,49.38,49.3,49.3,13763.0,49.1488,49.1588,49.0792,49.0792,13763.0
2024-09-23 11:35:00,49.31,49.35,49.25,49.28,12777.0,49.0891,49.1289,49.0294,49.0592,12777.0
2024-09-23 11:40:00,49.28,49.31,49.25,49.28,24229.0,49.0592,49.0891,49.0294,49.0592,24229.0
2024-09-23 11:45:00,49.28,49.3,49.22,49.27,14355.0,49.0592,49.0792,48.9995,49.0493,14355.0
2024-09-23 11:50:00,49.27,49.32,49.26,49.3,11063.0,49.0493,49.0991,49.0393,49.0792,11063.0
2024-09-23 11:55:00,49.3,49.3,49.11,49.14,20236.0,49.0792,49.0792,48.89,48.9199,20236.0
2024-09-23 12:00:00,49.13,49.13,49.06,49.08,12044.0,48.9099,48.9099,48.8402,48.8601,12044.0
2024-09-23 12:05:00,49.09,49.09,49.03,49.05,6282.0,48.8701,48.8701,48.8104,48.8303,6282.0
2024-09-23 12:10:00,49.04,49.06,49.01,49.04,12070.0,48.8203,48.8402,48.7905,48.8203,12070.0
2024-09-23 12:15:00,49.03,49.12,49.02,49.12,7239.0,48.8104,48.9,48.8004,48.9,7239.0
2024-09-23 12:20:00,49.11,49.17,49.09,49.17,6857.0,48.89,48.9497,48.8701,48.9497,6857.0
2024-09-23 12:25:00,49.17,49.23,49.15,49.23,9988.0,48.9497,49.0095,48.9298,49.0095,9988.0
2024-09-23 12:30:00,49.23,49.27,49.21,49.25,31960.0,49.0095,49.0493,48.9896,49.0294,31960.0
2024-09-23 12:35:00,49.25,49.26,49.23,49.26,9128.0,49.0294,49.0393,49.0095,49.0393,9128.0
2024-09-23 12:40:00,49.25,49.33,49.25,49.33,10773.0,49.0294,49.109,49.0294,49.109,10773.0
2024-09-23 12:45:00,49.33,49.35,49.31,49.33,8942.0,49.109,49.1289,49.0891,49.109,8942.0
2024-09-23 12:50:00,49.33,49.35,49.32,49.34,6020.0,49.109,49.1289,49.0991,49.119,6020.0
2024-09-23 12:55:00,49.33,49.35,49.31,49.32,8446.0,49.109,49.1289,49.0891,49.0991,8446.0
2024-09-23 13:00:00,49.3,49.34,49.27,49.3,6231.0,49.0792,49.119,49.0493,49.0792,6231.0
2024-09-23 13:05:00,49.29,49.31,49.26,49.29,12500.0,49.0692,49.0891,49.0393,49.0692,12500.0
2024-09-23 13:10:00,49.29,49.3,49.26,49.27,6599.0,49.0692,49.0792,49.0393,49.0493,6599.0
2024-09-23 13:15:00,49.27,49.29,49.25,49.28,18173.0,49.0493,49.0692,49.0294,49.0592,18173.0
2024-09-23 13:20:00,49.28,49.29,49.25,49.27,8913.0,49.0592,49.0692,49.0294,49.0493,8913.0
2024-09-23 13:25:00,49.26,49.31,49.26,49.29,8702.0,49.0393,49.0891,49.0393,49.0692,8702.0
2024-09-23 13:30:00,49.3,49.34,49.3,49.3,6618.0,49.0792,49.119,49.0792,49.0792,6618.0
2024-09-23 13:35:00,49.31,49.32,49.25,49.28,13256.0,49.0891,49.0991,49.0294,49.0592,13256.0
2024-09-23 13:40:00,49.29,49.29,49.25,49.26,10140.0,49.0692,49.0692,49.0294,49.0393,10140.0
2024-09-23 13:45:00,49.25,49.28,49.25,49.27,7773.0,49.0294,49.0592,49.0294,49.0493,7773.0
2024-09-23 13:50:00,49.27,49.3,49.26,49.3,5547.0,49.0493,49.0792,49.0393,49.0792,5547.0
2024-09-23 13:55:00,49.3,49.32,49.28,49.28,8718.0,49.0792,49.0991,49.0592,49.0592,8718.0
2024-09-23 14:00:00,49.27,49.27,49.18,49.2,10467.0,49.0493,49.0493,48.9597,48.9796,10467.0
2024-09-23 14:05:00,49.21,49.22,49.17,49.18,14944.0,48.9896,48.9995,48.9497,48.9597,14944.0
2024-09-23 14:10:00,49.18,49.21,49.16,49.2,9692.0,48.9597,48.9896,48.9398,48.9796,9692.0
2024-09-23 14:15:00,49.2,49.25,49.2,49.25,6829.0,48.9796,49.0294,48.9796,49.0294,6829.0
2024-09-23 14:20:00,49.25,49.27,49.22,49.27,9452.0,49.0294,49.0493,48.9995,49.0493,9452.0
2024-09-23 14:25:00,49.27,49.27,49.22,49.27,11235.0,49.0493,49.0493,48.9995,49.0493,11235.0
2024-09-23 14:30:00,49.26,49.29,49.24,49.25,8746.0,49.0393,49.0692,49.0194,49.0294,8746.0
2024-09-23 14:35:00,49.26,49.26,49.23,49.25,9277.0,49.0393,49.0393,49.0095,49.0294,9277.0
2024-09-23 14:40:00,49.25,49.27,49.23,49.25,14041.0,49.0294,49.0493,49.0095,49.0294,14041.0
2024-09-23 14:45:00,49.24,49.32,49.23,49.32,13437.0,49.0194,49.0991,49.0095,49.0991,13437.0
2024-09-23 14:50:00,49.32,49.33,49.3,49.33,16691.0,49.0991,49.109,49.0792,49.109,16691.0
2024-09-23 14:55:00,49.32,49.35,49.32,49.33,14530.0,49.0991,49.1289,49.0991,49.109,14530.0
2024-09-23 15:00:00,49.33,49.34,49.3,49.3,19819.0,49.109,49.119,49.0792,49.0792,19819.0
2024-09-23 15:05:00,49.3,49.32,49.27,49.27,16722.0,49.0792,49.0991,49.0493,49.0493,16722.0
2024-09-23 15:10:00,49.28,49.33,49.27,49.32,22601.0,49.0592,49.109,49.0493,49.0991,22601.0
2024-09-23 15:15:00,49.32,49.32,49.27,49.3,13693.0,49.0991,49.0991,49.0493,49.0792,13693.0
2024-09-23 15:20:00,49.3,49.32,49.29,49.3,23461.0,49.0792,49.0991,49.0692,49.0792,23461.0
2024-09-23 15:25:00,49.3,49.3,49.24,49.26,16018.0,49.0792,49.0792,49.0194,49.0393,16018.0
2024-09-23 15:30:00,49.27,49.27,49.21,49.26,17655.0,49.0493,49.0493,48.9896,49.0393,17655.0
2024-09-23 15:35:00,49.25,49.25,49.22,49.23,19256.0,49.0294,49.0294,48.9995,49.0095,19256.0
2024-09-23 15:40:00,49.23,49.24,49.2,49.21,29897.0,49.0095,49.0194,48.9796,48.9896,29897.0
2024-09-23 15:45:00,49.21,49.21,49.13,49.14,27375.0,48.9896,48.9896,48.9099,48.9199,27375.0
2024-09-23 15:50:00,49.14,49.15,49.07,49.08,87339.0,48.9199,48.9298,48.8502,48.8601,87339.0
2024-09-23 15:55:00,49.08,49.14,49.07,49.09,159803.0,48.8601,48.9199,48.8502,48.8701,159803.0
2024-09-24 09:30:00,51.45,51.59,50.89,51.23,842855.0,51.2195,51.3589,50.662,51.0005,842855.0
2024-09-24 09:35:00,51.23,51.69,51.2,51.61,288409.0,51.0005,51.4584,50.9706,51.3788,288409.0
2024-09-24 09:40:00,51.62,51.78,51.43,51.44,179412.0,51.3888,51.548,51.1996,51.2096,179412.0
2024-09-24 09:45:00,51.43,51.58,51.32,51.42,81822.0,51.1996,51.3489,51.0901,51.1897,81822.0
2024-09-24 09:50:00,51.41,51.47,51.29,51.43,133726.0,51.1797,51.2394,51.0602,51.1996,133726.0
2024-09-24 09:55:00,51.44,51.52,51.36,51.46,79054.0,51.2096,51.2892,51.1299,51.2295,79054.0
2024-09-24 10:00:00,51.46,51.49,51.3,51.38,62146.0,51.2295,51.2593,51.0702,51.1498,62146.0
2024-09-24 10:05:00,51.38,51.65,51.34,51.64,90024.0,51.1498,51.4186,51.11,51.4087,90024.0
2024-09-24 10:10:00,51.63,51.8,51.56,51.67,128943.0,51.3987,51.568,51.329,51.4385,128943.0
2024-09-24 10:15:00,51.66,51.76,51.58,51.63,56417.0,51.4286,51.5281,51.3489,51.3987,56417.0
2024-09-24 10:20:00,51.66,51.79,51.61,51.78,22027.0,51.4286,51.558,51.3788,51.548,22027.0
2024-09-24 10:25:00,51.78,51.84,51.74,51.77,76742.0,51.548,51.6078,51.5082,51.5381,76742.0
2024-09-24 10:30:00,51.77,51.78,51.56,51.59,48817.0,51.5381,51.548,51.329,51.3589,48817.0
2024-09-24 10:35:00,51.6,51.72,51.53,51.69,54261.0,51.3689,51.4883,51.2992,51.4584,54261.0
2024-09-24 10:40:00,51.69,51.79,51.64,51.74,40893.0,51.4584,51.558,51.4087,51.5082,40893.0
2024-09-24 10:45:00,51.74,51.83,51.72,51.76,71861.0,51.5082,51.5978,51.4883,51.5281,71861.0
2024-09-24 10:50:00,51.76,51.81,51.68,51.72,72392.0,51.5281,51.5779,51.4485,51.4883,72392.0
2024-09-24 10:55:00,51.71,51.88,51.68,51.87,79514.0,51.4784,51.6476,51.4485,51.6376,79514.0
2024-09-24 11:00:00,51.87,51.87,51.75,51.76,64080.0,51.6376,51.6376,51.5182,51.5281,64080.0
2024-09-24 11:05:00,51.76,51.93,51.68,51.91,71478.0,51.5281,51.6974,51.4485,51.6775,71478.0
2024-09-24 11:10:00,51.91,51.92,51.8,51.88,29605.0,51.6775,51.6874,51.568,51.6476,29605.0
2024-09-24 11:15:00,51.86,52.11,51.85,52.07,272774.0,51.6277,51.8766,51.6177,51.8367,272774.0
2024-09-24 11:20:00,52.08,52.33,52.04,52.32,95185.0,51.8467,52.0956,51.8069,52.0856,95185.0
2024-09-24 11:25:00,52.32,52.44,52.23,52.29,184771.0,52.0856,52.2051,51.996,52.0558,184771.0
2024-09-24 11:30:00,52.29,52.39,52.27,52.28,63594.0,52.0558,52.1553,52.0359,52.0458,63594.0
2024-09-24 11:35:00,52.28,52.38,52.17,52.38,78303.0,52.0458,52.1454,51.9363,52.1454,78303.0
2024-09-24 11:40:00,52.37,52.44,52.27,52.32,83000.0,52.1354,52.2051,52.0359,52.0856,83000.0
2024-09-24 11:45:00,52.33,52.37,52.22,52.23,47385.0,52.0956,52.1354,51.9861,51.996,47385.0
2024-09-24 11:50:00,52.22,52.28,52.19,52.26,59768.0,51.9861,52.0458,51.9562,52.0259,59768.0
2024-09-24 11:55:00,52.26,52.28,52.16,52.21,25135.0,52.0259,52.0458,51.9263,51.9761,25135.0
2024-09-24 12:00:00,52.21,52.29,52.19,52.27,22502.0,51.9761,52.0558,51.9562,52.0359,22502.0
2024-09-24 12:05:00,52.28,52.28,52.14,52.24,36664.0,52.0458,52.0458,51.9064,52.006,36664.0
2024-09-24 12:10:00,52.25,52.28,52.19,52.25,24131.0,52.0159,52.0458,51.9562,52.0159,24131.0
2024-09-24 12:15:00,52.25,52.25,52.16,52.22,27145.0,52.0159,52.0159,51.9263,51.9861,27145.0
2024-09-24 12:20:00,52.23,52.28,52.2,52.21,34723.0,51.996,52.0458,51.9662,51.9761,34723.0
2024-09-24 12:25:00,52.21,52.28,52.18,52.27,37642.0,51.9761,52.0458,51.9463,52.0359,37642.0
2024-09-24 12:30:00,52.26,52.29,52.13,52.28,32674.0,52.0259,52.0558,51.8965,52.0458,32674.0
2024-09-24 12:35:00,52.28,52.39,52.24,52.39,68862.0,52.0458,52.1553,52.006,52.1553,68862.0
2024-09-24 12:40:00,52.39,52.44,52.35,52.4,35061.0,52.1553,52.2051,52.1155,52.1653,35061.0
2024-09-24 12:45:00,52.41,52.45,52.39,52.43,30617.0,52.1752,52.215,52.1553,52.1951,30617.0
2024-09-24 12:50:00,52.43,52.43,52.37,52.38,25593.0,52.1951,52.1951,52.1354,52.1454,25593.0
2024-09-24 12:55:00,52.38,52.42,52.37,52.42,26955.0,52.1454,52.1852,52.1354,52.1852,26955.0
2024-09-24 13:00:00,52.41,52.52,52.39,52.47,88429.0,52.1752,52.2847,52.1553,52.235,88429.0
2024-09-24 13:05:00,52.45,52.5,52.42,52.5,21701.0,52.215,52.2648,52.1852,52.2648,21701.0
2024-09-24 13:10:00,52.5,52.59,52.5,52.52,32981.0,52.2648,52.3544,52.2648,52.2847,32981.0
2024-09-24 13:15:00,52.51,52.57,52.47,52.57,23390.0,52.2748,52.3345,52.235,52.3345,23390.0
2024-09-24 13:20:00,52.57,52.57,52.49,52.52,29201.0,52.3345,52.3345,52.2549,52.2847,29201.0
2024-09-24 13:25:00,52.52,52.52,52.44,52.44,38143.0,52.2847,52.2847,52.2051,52.2051,38143.0
2024-09-24 13:30:00,52.45,52.57,52.44,52.57,35178.0,52.215,52.3345,52.2051,52.3345,35178.0
2024-09-24 13:35:00,52.57,52.6,52.54,52.57,44357.0,52.3345,52.3644,52.3046,52.3345,44357.0
2024-09-24 13:40:00,52.56,52.56,52.44,52.53,22647.0,52.3246,52.3246,52.2051,52.2947,22647.0
2024-09-24 13:45:00,52.52,52.55,52.51,52.54,37468.0,52.2847,52.3146,52.2748,52.3046,37468.0
2024-09-24 13:50:00,52.54,52.6,52.52,52.58,33966.0,52.3046,52.3644,52.2847,52.3445,33966.0
2024-09-24 13:55:00,52.58,52.58,52.48,52.55,19481.0,52.3445,52.3445,52.2449,52.3146,19481.0
2024-09-24 14:00:00,52.55,52.61,52.5,52.52,26415.0,52.3146,52.3743,52.2648,52.2847,26415.0
2024-09-24 14:05:00,52.52,52.57,52.51,52.55,25337.0,52.2847,52.3345,52.2748,52.3146,25337.0
2024-09-24 14:10:00,52.54,52.54,52.49,52.5,26336.0,52.3046,52.3046,52.2549,52.2648,26336.0
2024-09-24 14:15:00,52.51,52.52,52.45,52.46,14192.0,52.2748,52.2847,52.215,52.225,14192.0
2024-09-24 14:20:00,52.45,52.49,52.41,52.49,20810.0,52.215,52.2549,52.1752,52.2549,20810.0
2024-09-24 14:25:00,52.5,52.55,52.49,52.54,30672.0,52.2648,52.3146,52.2549,52.3046,30672.0
2024-09-24 14:30:00,52.53,52.53,52.44,52.53,21458.0,52.2947,52.2947,52.2051,52.2947,21458.0
2024-09-24 14:35:00,52.53,52.69,52.53,52.68,30215.0,52.2947,52.454,52.2947,52.444,30215.0
2024-09-24 14:40:00,52.69,52.72,52.66,52.71,20512.0,52.454,52.4838,52.4241,52.4739,20512.0
2024-09-24 14:45:00,52.71,52.74,52.67,52.73,26692.0,52.4739,52.5037,52.4341,52.4938,26692.0
2024-09-24 14:50:00,52.73,52.78,52.71,52.77,25615.0,52.4938,52.5436,52.4739,52.5336,25615.0
2024-09-24 14:55:00,52.77,52.81,52.76,52.81,51684.0,52.5336,52.5734,52.5237,52.5734,51684.0
2024-09-24 15:00:00,52.8,52.88,52.79,52.88,59499.0,52.5635,52.6431,52.5535,52.6431,59499.0
2024-09-24 15:05:00,52.88,52.95,52.83,52.95,54647.0,52.6431,52.7128,52.5933,52.7128,54647.0
2024-09-24 15:10:00,52.95,52.99,52.91,52.93,53431.0,52.7128,52.7526,52.673,52.6929,53431.0
2024-09-24 15:15:00,52.93,52.95,52.87,52.95,32226.0,52.6929,52.7128,52.6332,52.7128,32226.0
2024-09-24 15:20:00,52.95,53.04,52.94,52.98,141561.0,52.7128,52.8024,52.7028,52.7427,141561.0
2024-09-24 15:25:00,52.98,53.0,52.89,52.91,30739.0,52.7427,52.7626,52.6531,52.673,30739.0
2024-09-24 15:30:00,52.9,52.91,52.83,52.89,55380.0,52.663,52.673,52.5933,52.6531,55380.0
2024-09-24 15:35:00,52.9,52.93,52.82,52.93,78733.0,52.663,52.6929,52.5834,52.6929,78733.0
2024-09-24 15:40:00,52.93,52.95,52.9,52.95,54781.0,52.6929,52.7128,52.663,52.7128,54781.0
2024-09-24 15:45:00,52.95,53.02,52.94,53.0,79146.0,52.7128,52.7825,52.7028,52.7626,79146.0
2024-09-24 15:50:00,53.01,53.02,52.94,52.96,126188.0,52.7725,52.7825,52.7028,52.7228,126188.0
2024-09-24 15:55:00,52.96,53.09,52.92,53.07,248024.0,52.7228,52.8522,52.6829,52.8323,248024.0
2024-09-25 09:30:00,50.93,51.2,50.75,50.9,481171.0,50.7019,50.9706,50.5227,50.672,481171.0
2024-09-25 09:35:00,50.9,50.92,50.63,50.77,391530.0,50.672,50.6919,50.4032,50.5426,391530.0
2024-09-25 09:40:00,50.77,50.81,50.42,50.48,567180.0,50.5426,50.5824,50.1941,50.2539,567180.0
2024-09-25 09:45:00,50.48,50.92,50.45,50.8,393719.0,50.2539,50.6919,50.224,50.5724,393719.0
2024-09-25 09:50:00,50.8,51.03,50.8,51.01,256203.0,50.5724,50.8014,50.5724,50.7815,256203.0
2024-09-25 09:55:00,51.01,51.05,50.88,50.96,192991.0,50.7815,50.8213,50.6521,50.7317,192991.0
2024-09-25 10:00:00,50.98,51.01,50.85,50.95,201745.0,50.7516,50.7815,50.6222,50.7218,201745.0
2024-09-25 10:05:00,50.94,51.03,50.8,50.86,334794.0,50.7118,50.8014,50.5724,50.6322,334794.0
2024-09-25 10:10:00,50.86,50.9,50.74,50.84,223799.0,50.6322,50.672,50.5127,50.6123,223799.0
2024-09-25 10:15:00,50.84,50.98,50.79,50.95,142123.0,50.6123,50.7516,50.5625,50.7218,142123.0
2024-09-25 10:20:00,50.95,51.0,50.9,50.99,279854.0,50.7218,50.7715,50.672,50.7616,279854.0
2024-09-25 10:25:00,50.99,51.01,50.92,50.99,777669.0,50.7616,50.7815,50.6919,50.7616,777669.0
2024-09-25 10:30:00,50.98,51.04,50.93,51.04,149791.0,50.7516,50.8114,50.7019,50.8114,149791.0
2024-09-25 10:35:00,51.04,51.29,51.0,51.2,443027.0,50.8114,51.0602,50.7715,50.9706,443027.0
2024-09-25 10:40:00,51.19,51.28,51.11,51.16,456561.0,50.9607,51.0503,50.881,50.9308,456561.0
2024-09-25 10:45:00,51.16,51.21,51.08,51.17,141036.0,50.9308,50.9806,50.8512,50.9408,141036.0
2024-09-25 10:50:00,51.16,51.17,50.99,51.02,191250.0,50.9308,50.9408,50.7616,50.7914,191250.0
2024-09-25 10:55:00,51.02,51.14,51.01,51.13,183033.0,50.7914,50.9109,50.7815,50.901,183033.0
2024-09-25 11:00:00,51.15,51.23,51.13,51.17,430485.0,50.9209,51.0005,50.901,50.9408,430485.0
2024-09-25 11:05:00,51.17,51.24,51.1,51.24,123550.0,50.9408,51.0105,50.8711,51.0105,123550.0
2024-09-25 11:10:00,51.23,51.31,51.22,51.26,317915.0,51.0005,51.0802,50.9906,51.0304,317915.0
2024-09-25 11:15:00,51.27,51.33,51.25,51.28,95749.0,51.0403,51.1001,51.0204,51.0503,95749.0
2024-09-25 11:20:00,51.28,51.36,51.25,51.27,162510.0,51.0503,51.1299,51.0204,51.0403,162510.0
2024-09-25 11:25:00,51.26,51.28,51.16,51.19,69185.0,51.0304,51.0503,50.9308,50.9607,69185.0
2024-09-25 11:30:00,51.19,51.2,51.04,51.12,34444.0,50.9607,50.9706,50.8114,50.891,34444.0
2024-09-25 11:35:00,51.12,51.18,51.11,51.17,17080.0,50.891,50.9507,50.881,50.9408,17080.0
2024-09-25 11:40:00,51.18,51.2,51.14,51.18,55642.0,50.9507,50.9706,50.9109,50.9507,55642.0
2024-09-25 11:45:00,51.19,51.26,51.17,51.26,70028.0,50.9607,51.0304,50.9408,51.0304,70028.0
2024-09-25 11:50:00,51.26,51.36,51.23,51.23,61780.0,51.0304,51.1299,51.0005,51.0005,61780.0
2024-09-25 11:55:00,51.24,51.35,51.22,51.34,83413.0,51.0105,51.12,50.9906,51.11,83413.0
2024-09-25 12:00:00,51.34,51.34,51.2,51.21,359827.0,51.11,51.11,50.9706,50.9806,359827.0
2024-09-25 12:05:00,51.2,51.26,51.18,51.21,40405.0,50.9706,51.0304,50.9507,50.9806,40405.0
2024-09-25 12:10:00,51.21,51.28,51.18,51.26,51518.0,50.9806,51.0503,50.9507,51.0304,51518.0
2024-09-25 12:15:00,51.26,51.27,51.22,51.26,30396.0,51.0304,51.0403,50.9906,51.0304,30396.0
2024-09-25 12:20:00,51.27,51.4,51.27,51.4,54452.0,51.0403,51.1697,51.0403,51.1697,54452.0
2024-09-25 12:25:00,51.4,51.48,51.39,51.48,111216.0,51.1697,51.2494,51.1598,51.2494,111216.0
2024-09-25 12:30:00,51.48,51.51,51.42,51.48,347265.0,51.2494,51.2793,51.1897,51.2494,347265.0
2024-09-25 12:35:00,51.48,51.55,51.43,51.53,169797.0,51.2494,51.3191,51.1996,51.2992,169797.0
2024-09-25 12:40:00,51.53,51.53,51.34,51.35,466189.0,51.2992,51.2992,51.11,51.12,466189.0
2024-09-25 12:45:00,51.35,51.41,51.34,51.39,37551.0,51.12,51.1797,51.11,51.1598,37551.0
2024-09-25 12:50:00,51.39,51.45,51.39,51.43,166732.0,51.1598,51.2195,51.1598,51.1996,166732.0
2024-09-25 12:55:00,51.43,51.51,51.41,51.44,51834.0,51.1996,51.2793,51.1797,51.2096,51834.0
2024-09-25 13:00:00,51.44,51.57,51.44,51.57,116036.0,51.2096,51.339,51.2096,51.339,116036.0
2024-09-25 13:05:00,51.57,51.57,51.44,51.47,74010.0,51.339,51.339,51.2096,51.2394,74010.0
2024-09-25 13:10:00,51.48,51.48,51.36,51.41,113447.0,51.2494,51.2494,51.1299,51.1797,113447.0
2024-09-25 13:15:00,51.42,51.45,51.37,51.37,83760.0,51.1897,51.2195,51.1399,51.1399,83760.0
2024-09-25 13:20:00,51.36,51.44,51.32,51.32,139026.0,51.1299,51.2096,51.0901,51.0901,139026.0
2024-09-25 13:25:00,51.32,51.35,51.11,51.32,46319.0,51.0901,51.12,50.881,51.0901,46319.0
2024-09-25 13:30:00,51.32,51.35,51.3,51.34,35605.0,51.0901,51.12,51.0702,51.11,35605.0
2024-09-25 13:35:00,51.34,51.36,51.2,51.21,22873.0,51.11,51.1299,50.9706,50.9806,22873.0
2024-09-25 13:40:00,51.21,51.22,51.07,51.2,24046.0,50.9806,50.9906,50.8412,50.9706,24046.0
2024-09-25 13:45:00,51.2,51.22,51.09,51.1,29355.0,50.9706,50.9906,50.8611,50.8711,29355.0
2024-09-25 13:50:00,51.09,51.12,51.01,51.02,53228.0,50.8611,50.891,50.7815,50.7914,53228.0
2024-09-25 13:55:00,51.02,51.04,50.97,51.02,36166.0,50.7914,50.8114,50.7417,50.7914,36166.0
2024-09-25 14:00:00,51.03,51.08,51.02,51.07,29946.0,50.8014,50.8512,50.7914,50.8412,29946.0
2024-09-25 14:05:00,51.06,51.07,50.98,50.99,37315.0,50.8313,50.8412,50.7516,50.7616,37315.0
2024-09-25 14:10:00,51.0,51.0,50.93,50.98,43391.0,50.7715,50.7715,50.7019,50.7516,43391.0
2024-09-25 14:15:00,50.98,51.05,50.96,51.05,32361.0,50.7516,50.8213,50.7317,50.8213,32361.0
2024-09-25 14:20:00,51.04,51.1,51.01,51.05,22565.0,50.8114,50.8711,50.7815,50.8213,22565.0
2024-09-25 14:25:00,51.05,51.08,51.03,51.05,18185.0,50.8213,50.8512,50.8014,50.8213,18185.0
2024-09-25 14:30:00,51.05,51.07,51.0,51.06,84431.0,50.8213,50.8412,50.7715,50.8313,84431.0
2024-09-25 14:35:00,51.06,51.07,51.01,51.02,20032.0,50.8313,50.8412,50.7815,50.7914,20032.0
2024-09-25 14:40:00,51.02,51.05,51.0,51.03,21764.0,50.7914,50.8213,50.7715,50.8014,21764.0
2024-09-25 14:45:00,51.03,51.04,50.97,51.01,20373.0,50.8014,50.8114,50.7417,50.7815,20373.0
2024-09-25 14:50:00,51.02,51.02,50.97,51.0,27146.0,50.7914,50.7914,50.7417,50.7715,27146.0
2024-09-25 14:55:00,51.0,51.01,50.97,50.98,48811.0,50.7715,50.7815,50.7417,50.7516,48811.0
2024-09-25 15:00:00,50.97,50.98,50.91,50.94,65751.0,50.7417,50.7516,50.6819,50.7118,65751.0
2024-09-25 15:05:00,50.94,51.02,50.93,51.01,55978.0,50.7118,50.7914,50.7019,50.7815,55978.0
2024-09-25 15:10:00,51.0,51.01,50.98,50.98,49219.0,50.7715,50.7815,50.7516,50.7516,49219.0
2024-09-25 15:15:00,50.98,51.03,50.97,51.03,53984.0,50.7516,50.8014,50.7417,50.8014,53984.0
2024-09-25 15:20:00,51.03,51.11,51.0,51.11,80851.0,50.8014,50.881,50.7715,50.881,80851.0
2024-09-25 15:25:00,51.11,51.14,51.08,51.11,43331.0,50.881,50.9109,50.8512,50.881,43331.0
2024-09-25 15:30:00,51.11,51.11,50.85,50.88,59517.0,50.881,50.881,50.6222,50.6521,59517.0
2024-09-25 15:35:00,50.88,51.0,50.87,50.93,61472.0,50.6521,50.7715,50.6421,50.7019,61472.0
2024-09-25 15:40:00,50.93,50.95,50.85,50.86,65693.0,50.7019,50.7218,50.6222,50.6322,65693.0
2024-09-25 15:45:00,50.86,50.98,50.85,50.91,103945.0,50.6322,50.7516,50.6222,50.6819,103945.0
2024-09-25 15:50:00,50.91,51.02,50.87,51.02,234445.0,50.6819,50.7914,50.6421,50.7914,234445.0
2024-09-25 15:55:00,51.01,51.11,50.97,51.11,646150.0,50.7815,50.881,50.7417,50.881,646150.0
2024-09-26 09:30:00,54.8,56.65,54.67,56.18,3538360.0,54.5545,56.3962,54.4251,55.9283,3538360.0
2024-09-26 09:35:00,56.18,56.29,55.74,55.98,716605.0,55.9283,56.0378,55.4903,55.7292,716605.0
2024-09-26 09:40:00,55.98,56.05,55.3,55.52,483050.0,55.7292,55.7989,55.0523,55.2713,483050.0
2024-09-26 09:45:00,55.52,55.61,55.35,55.5,318783.0,55.2713,55.3609,55.1021,55.2514,318783.0
2024-09-26 09:50:00,55.48,55.55,54.94,55.0,619148.0,55.2315,55.3012,54.6939,54.7536,619148.0
2024-09-26 09:55:00,55.02,55.4,54.99,55.39,252398.0,54.7735,55.1518,54.7437,55.1419,252398.0
2024-09-26 10:00:00,55.39,55.53,55.17,55.44,238537.0,55.1419,55.2812,54.9229,55.1916,238537.0
2024-09-26 10:05:00,55.44,55.58,55.24,55.41,140692.0,55.1916,55.331,54.9925,55.1618,140692.0
2024-09-26 10:10:00,55.4,55.92,55.36,55.9,220500.0,55.1518,55.6695,55.112,55.6496,220500.0
2024-09-26 10:15:00,55.89,55.98,55.77,55.82,211183.0,55.6396,55.7292,55.5202,55.5699,211183.0
2024-09-26 10:20:00,55.82,56.11,55.82,55.86,376776.0,55.5699,55.8586,55.5699,55.6098,376776.0
2024-09-26 10:25:00,55.86,55.9,55.38,55.39,333620.0,55.6098,55.6496,55.1319,55.1419,333620.0
2024-09-26 10:30:00,55.39,55.53,55.25,55.26,181838.0,55.1419,55.2812,55.0025,55.0125,181838.0
2024-09-26 10:35:00,55.27,55.62,55.24,55.61,81512.0,55.0224,55.3708,54.9925,55.3609,81512.0
2024-09-26 10:40:00,55.61,55.69,55.0,55.08,236982.0,55.3609,55.4405,54.7536,54.8333,236982.0
2024-09-26 10:45:00,55.07,55.21,54.95,54.97,96385.0,54.8233,54.9627,54.7038,54.7238,96385.0
2024-09-26 10:50:00,54.98,54.98,54.4,54.61,134954.0,54.7337,54.7337,54.1563,54.3654,134954.0
2024-09-26 10:55:00,54.61,54.84,54.4,54.78,195361.0,54.3654,54.5943,54.1563,54.5346,195361.0
2024-09-26 11:00:00,54.78,54.79,54.38,54.42,96306.0,54.5346,54.5446,54.1364,54.1762,96306.0
2024-09-26 11:05:00,54.42,54.64,54.35,54.62,60070.0,54.1762,54.3952,54.1065,54.3753,60070.0
2024-09-26 11:10:00,54.61,54.82,54.49,54.79,62915.0,54.3654,54.5744,54.2459,54.5446,62915.0
2024-09-26 11:15:00,54.78,54.85,54.66,54.85,40159.0,54.5346,54.6043,54.4151,54.6043,40159.0
2024-09-26 11:20:00,54.84,54.95,54.76,54.83,70721.0,54.5943,54.7038,54.5147,54.5844,70721.0
2024-09-26 11:25:00,54.83,55.05,54.76,55.03,100187.0,54.5844,54.8034,54.5147,54.7835,100187.0
2024-09-26 11:30:00,55.03,55.18,55.0,55.14,66372.0,54.7835,54.9328,54.7536,54.893,66372.0
2024-09-26 11:35:00,55.13,55.49,55.13,55.48,80778.0,54.883,55.2414,54.883,55.2315,80778.0
2024-09-26 11:40:00,55.48,55.49,55.32,55.41,36190.0,55.2315,55.2414,55.0722,55.1618,36190.0
2024-09-26 11:45:00,55.41,55.69,55.4,55.66,142919.0,55.1618,55.4405,55.1518,55.4107,142919.0
2024-09-26 11:50:00,55.66,55.88,55.66,55.81,100881.0,55.4107,55.6297,55.4107,55.56,100881.0
2024-09-26 11:55:00,55.8,55.81,55.69,55.75,66194.0,55.55,55.56,55.4405,55.5003,66194.0
2024-09-26 12:00:00,55.76,55.76,55.6,55.69,72436.0,55.5102,55.5102,55.3509,55.4405,72436.0
2024-09-26 12:05:00,55.7,56.1,55.69,56.08,168174.0,55.4505,55.8487,55.4405,55.8288,168174.0
2024-09-26 12:10:00,56.07,56.07,55.96,56.0,56333.0,55.8188,55.8188,55.7093,55.7491,56333.0
2024-09-26 12:15:00,56.01,56.28,55.99,56.26,129943.0,55.7591,56.0279,55.7392,56.008,129943.0
2024-09-26 12:20:00,56.25,56.33,56.1,56.11,144092.0,55.998,56.0777,55.8487,55.8586,144092.0
2024-09-26 12:25:00,56.1,56.11,55.92,55.97,60173.0,55.8487,55.8586,55.6695,55.7193,60173.0
2024-09-26 12:30:00,55.98,56.02,55.84,55.95,144861.0,55.7292,55.7691,55.5899,55.6994,144861.0
2024-09-26 12:35:00,55.94,56.11,55.94,55.95,101333.0,55.6894,55.8586,55.6894,55.6994,101333.0
2024-09-26 12:40:00,55.94,56.04,55.8,56.02,73465.0,55.6894,55.789,55.55,55.7691,73465.0
2024-09-26 12:45:00,56.01,56.01,55.92,55.98,44339.0,55.7591,55.7591,55.6695,55.7292,44339.0
2024-09-26 12:50:00,55.97,56.01,55.92,56.0,60745.0,55.7193,55.7591,55.6695,55.7491,60745.0
2024-09-26 12:55:00,56.0,56.02,55.9,55.98,52429.0,55.7491,55.7691,55.6496,55.7292,52429.0
2024-09-26 13:00:00,55.98,56.05,55.93,55.94,55491.0,55.7292,55.7989,55.6795,55.6894,55491.0
2024-09-26 13:05:00,55.93,56.03,55.8,56.0,106088.0,55.6795,55.779,55.55,55.7491,106088.0
2024-09-26 13:10:00,55.99,56.02,55.94,55.95,32667.0,55.7392,55.7691,55.6894,55.6994,32667.0
2024-09-26 13:15:00,55.95,56.1,55.94,56.02,145896.0,55.6994,55.8487,55.6894,55.7691,145896.0
2024-09-26 13:20:00,56.03,56.18,56.02,56.16,136705.0,55.779,55.9283,55.7691,55.9084,136705.0
2024-09-26 13:25:00,56.16,56.33,56.15,56.32,70747.0,55.9084,56.0777,55.8985,56.0677,70747.0
2024-09-26 13:30:00,56.32,56.46,56.32,56.45,102289.0,56.0677,56.2071,56.0677,56.1971,102289.0
2024-09-26 13:35:00,56.45,56.49,56.38,56.48,55502.0,56.1971,56.2369,56.1274,56.227,55502.0
2024-09-26 13:40:00,56.49,56.5,56.42,56.44,170091.0,56.2369,56.2469,56.1673,56.1872,170091.0
2024-09-26 13:45:00,56.45,56.46,56.38,56.39,26044.0,56.1971,56.2071,56.1274,56.1374,26044.0
2024-09-26 13:50:00,56.39,56.39,56.32,56.35,32753.0,56.1374,56.1374,56.0677,56.0976,32753.0
2024-09-26 13:55:00,56.36,56.44,56.36,56.44,27629.0,56.1075,56.1872,56.1075,56.1872,27629.0
2024-09-26 14:00:00,56.44,56.45,56.34,56.35,35688.0,56.1872,56.1971,56.0876,56.0976,35688.0
2024-09-26 14:05:00,56.35,56.43,56.32,56.41,78819.0,56.0976,56.1772,56.0677,56.1573,78819.0
2024-09-26 14:10:00,56.41,56.44,56.4,56.44,45257.0,56.1573,56.1872,56.1473,56.1872,45257.0
2024-09-26 14:15:00,56.44,56.54,56.43,56.54,39022.0,56.1872,56.2867,56.1772,56.2867,39022.0
2024-09-26 14:20:00,56.53,56.78,56.53,56.78,128483.0,56.2768,56.5256,56.2768,56.5256,128483.0
2024-09-26 14:25:00,56.78,56.9,56.77,56.83,122262.0,56.5256,56.6451,56.5157,56.5754,122262.0
2024-09-26 14:30:00,56.84,56.9,56.82,56.84,130525.0,56.5854,56.6451,56.5655,56.5854,130525.0
2024-09-26 14:35:00,56.85,56.85,56.76,56.77,75318.0,56.5953,56.5953,56.5057,56.5157,75318.0
2024-09-26 14:40:00,56.77,56.8,56.69,56.8,91192.0,56.5157,56.5456,56.4361,56.5456,91192.0
2024-09-26 14:45:00,56.8,56.83,56.69,56.76,95498.0,56.5456,56.5754,56.4361,56.5057,95498.0
2024-09-26 14:50:00,56.76,56.96,56.76,56.95,99684.0,56.5057,56.7048,56.5057,56.6949,99684.0
2024-09-26 14:55:00,56.95,56.99,56.88,56.91,108040.0,56.6949,56.7347,56.6252,56.6551,108040.0
2024-09-26 15:00:00,56.9,56.91,56.83,56.9,83722.0,56.6451,56.6551,56.5754,56.6451,83722.0
2024-09-26 15:05:00,56.9,56.9,56.83,56.84,75252.0,56.6451,56.6451,56.5754,56.5854,75252.0
2024-09-26 15:10:00,56.84,56.9,56.78,56.88,83250.0,56.5854,56.6451,56.5256,56.6252,83250.0
2024-09-26 15:15:00,56.88,56.9,56.77,56.79,82675.0,56.6252,56.6451,56.5157,56.5356,82675.0
2024-09-26 15:20:00,56.79,56.86,56.78,56.8,71354.0,56.5356,56.6053,56.5256,56.5456,71354.0
2024-09-26 15:25:00,56.8,56.81,56.61,56.63,56177.0,56.5456,56.5555,56.3564,56.3763,56177.0
2024-09-26 15:30:00,56.62,56.87,56.58,56.85,79898.0,56.3664,56.6152,56.3265,56.5953,79898.0
2024-09-26 15:35:00,56.85,56.89,56.74,56.78,84070.0,56.5953,56.6352,56.4858,56.5256,84070.0
2024-09-26 15:40:00,56.79,56.9,56.78,56.87,95047.0,56.5356,56.6451,56.5256,56.6152,95047.0
2024-09-26 15:45:00,56.88,56.88,56.79,56.8,113884.0,56.6252,56.6252,56.5356,56.5456,113884.0
2024-09-26 15:50:00,56.8,56.81,56.65,56.76,223037.0,56.5456,56.5555,56.3962,56.5057,223037.0
2024-09-26 15:55:00,56.76,56.81,56.62,56.67,510357.0,56.5057,56.5555,56.3664,56.4161,510357.0
2024-09-27 09:30:00,58.05,59.66,57.71,59.6,890407.0,57.79,59.3927,57.4515,59.333,890407.0
2024-09-27 09:35:00,59.6,59.78,59.05,59.72,375494.0,59.333,59.5122,58.7855,59.4525,375494.0
2024-09-27 09:40:00,59.71,59.89,59.62,59.81,250719.0,59.4425,59.6217,59.3529,59.5421,250719.0
2024-09-27 09:45:00,59.81,59.88,59.66,59.79,255766.0,59.5421,59.6118,59.3927,59.5222,255766.0
2024-09-27 09:50:00,59.78,60.12,59.76,60.02,576234.0,59.5122,59.8507,59.4923,59.7511,576234.0
2024-09-27 09:55:00,60.0,60.08,59.72,59.77,142903.0,59.7312,59.8109,59.4525,59.5023,142903.0
2024-09-27 10:00:00,59.74,60.0,59.61,59.98,137064.0,59.4724,59.7312,59.343,59.7113,137064.0
2024-09-27 10:05:00,59.99,60.3,59.93,60.26,294377.0,59.7213,60.0299,59.6615,59.9901,294377.0
2024-09-27 10:10:00,60.26,60.29,60.06,60.19,125945.0,59.9901,60.0199,59.791,59.9204,125945.0
2024-09-27 10:15:00,60.19,60.28,60.11,60.17,199415.0,59.9204,60.01,59.8407,59.9005,199415.0
2024-09-27 10:20:00,60.19,60.43,60.12,60.42,236117.0,59.9204,60.1593,59.8507,60.1493,236117.0
2024-09-27 10:25:00,60.42,60.42,60.22,60.24,120015.0,60.1493,60.1493,59.9502,59.9701,120015.0
2024-09-27 10:30:00,60.23,60.24,59.85,59.93,108704.0,59.9602,59.9701,59.5819,59.6615,108704.0
2024-09-27 10:35:00,59.93,59.98,59.79,59.94,215277.0,59.6615,59.7113,59.5222,59.6715,215277.0
2024-09-27 10:40:00,59.95,60.13,59.85,60.0,75680.0,59.6814,59.8606,59.5819,59.7312,75680.0
2024-09-27 10:45:00,60.0,60.1,59.88,59.96,80176.0,59.7312,59.8308,59.6118,59.6914,80176.0
2024-09-27 10:50:00,59.96,59.98,59.81,59.95,88761.0,59.6914,59.7113,59.5421,59.6814,88761.0
2024-09-27 10:55:00,59.96,60.04,59.94,59.98,99872.0,59.6914,59.771,59.6715,59.7113,99872.0
2024-09-27 11:00:00,59.97,60.02,59.92,60.01,101240.0,59.7014,59.7511,59.6516,59.7412,101240.0
2024-09-27 11:05:00,60.01,60.13,59.95,60.13,97600.0,59.7412,59.8606,59.6814,59.8606,97600.0
2024-09-27 11:10:00,60.12,60.33,60.12,60.29,96900.0,59.8507,60.0597,59.8507,60.0199,96900.0
2024-09-27 11:15:00,60.29,60.49,60.29,60.4,83307.0,60.0199,60.219,60.0199,60.1294,83307.0
2024-09-27 11:20:00,60.42,60.49,60.25,60.31,44386.0,60.1493,60.219,59.9801,60.0398,44386.0
2024-09-27 11:25:00,60.3,60.32,60.04,60.09,75047.0,60.0299,60.0498,59.771,59.8208,75047.0
2024-09-27 11:30:00,60.09,60.18,60.0,60.05,87962.0,59.8208,59.9104,59.7312,59.781,87962.0
2024-09-27 11:35:00,60.06,60.12,59.76,59.87,359151.0,59.791,59.8507,59.4923,59.6018,359151.0
2024-09-27 11:40:00,59.86,60.12,59.84,60.03,82256.0,59.5919,59.8507,59.5719,59.7611,82256.0
2024-09-27 11:45:00,60.03,60.05,59.97,59.98,21699.0,59.7611,59.781,59.7014,59.7113,21699.0
2024-09-27 11:50:00,59.97,59.98,59.84,59.95,86840.0,59.7014,59.7113,59.5719,59.6814,86840.0
2024-09-27 11:55:00,59.94,60.14,59.91,60.09,47973.0,59.6715,59.8706,59.6416,59.8208,47973.0
2024-09-27 12:00:00,60.08,60.35,60.06,60.34,45837.0,59.8109,60.0797,59.791,60.0697,45837.0
2024-09-27 12:05:00,60.33,60.41,60.3,60.4,105518.0,60.0597,60.1394,60.0299,60.1294,105518.0
2024-09-27 12:10:00,60.4,60.48,60.36,60.43,93918.0,60.1294,60.2091,60.0896,60.1593,93918.0
2024-09-27 12:15:00,60.44,60.49,60.39,60.49,57814.0,60.1693,60.219,60.1195,60.219,57814.0
2024-09-27 12:20:00,60.49,60.6,60.47,60.6,187996.0,60.219,60.3285,60.1991,60.3285,187996.0
2024-09-27 12:25:00,60.6,60.89,60.58,60.85,281079.0,60.3285,60.6172,60.3086,60.5774,281079.0
2024-09-27 12:30:00,60.85,60.89,60.71,60.89,114476.0,60.5774,60.6172,60.438,60.6172,114476.0
2024-09-27 12:35:00,60.89,61.09,60.87,61.05,341089.0,60.6172,60.8163,60.5973,60.7765,341089.0
2024-09-27 12:40:00,61.05,61.07,60.98,61.02,147039.0,60.7765,60.7964,60.7068,60.7467,147039.0
2024-09-27 12:45:00,61.02,61.03,60.91,60.98,95472.0,60.7467,60.7566,60.6371,60.7068,95472.0
2024-09-27 12:50:00,60.99,61.08,60.97,61.05,51766.0,60.7168,60.8064,60.6969,60.7765,51766.0
2024-09-27 12:55:00,61.05,61.06,60.88,60.95,93718.0,60.7765,60.7865,60.6073,60.677,93718.0
2024-09-27 13:00:00,60.95,61.06,60.92,61.03,69969.0,60.677,60.7865,60.6471,60.7566,69969.0
2024-09-27 13:05:00,61.03,61.05,60.79,60.83,45296.0,60.7566,60.7765,60.5177,60.5575,45296.0
2024-09-27 13:10:00,60.82,60.89,60.79,60.83,40072.0,60.5475,60.6172,60.5177,60.5575,40072.0
2024-09-27 13:15:00,60.82,60.86,60.74,60.83,51124.0,60.5475,60.5874,60.4679,60.5575,51124.0
2024-09-27 13:20:00,60.84,60.85,60.76,60.77,39123.0,60.5675,60.5774,60.4878,60.4978,39123.0
2024-09-27 13:25:00,60.76,60.95,60.73,60.93,73668.0,60.4878,60.677,60.458,60.6571,73668.0
2024-09-27 13:30:00,60.93,60.93,60.83,60.85,29835.0,60.6571,60.6571,60.5575,60.5774,29835.0
2024-09-27 13:35:00,60.85,60.88,60.77,60.83,33337.0,60.5774,60.6073,60.4978,60.5575,33337.0
2024-09-27 13:40:00,60.83,60.88,60.75,60.81,73577.0,60.5575,60.6073,60.4779,60.5376,73577.0
2024-09-27 13:45:00,60.83,61.09,60.78,61.09,75433.0,60.5575,60.8163,60.5077,60.8163,75433.0
2024-09-27 13:50:00,61.1,61.19,61.09,61.19,57977.0,60.8263,60.9159,60.8163,60.9159,57977.0
2024-09-27 13:55:00,61.19,61.25,61.13,61.25,60201.0,60.9159,60.9756,60.8562,60.9756,60201.0
2024-09-27 14:00:00,61.25,61.37,61.21,61.35,71992.0,60.9756,61.0951,60.9358,61.0752,71992.0
2024-09-27 14:05:00,61.35,61.37,61.13,61.26,92279.0,61.0752,61.0951,60.8562,60.9856,92279.0
2024-09-27 14:10:00,61.26,61.36,61.25,61.32,54152.0,60.9856,61.0851,60.9756,61.0453,54152.0
2024-09-27 14:15:00,61.32,61.32,61.2,61.23,38418.0,61.0453,61.0453,60.9258,60.9557,38418.0
2024-09-27 14:20:00,61.24,61.31,61.22,61.31,38583.0,60.9657,61.0354,60.9458,61.0354,38583.0
2024-09-27 14:25:00,61.33,61.34,61.18,61.33,111315.0,61.0553,61.0652,60.9059,61.0553,111315.0
2024-09-27 14:30:00,61.33,61.44,61.25,61.43,183930.0,61.0553,61.1648,60.9756,61.1548,183930.0
2024-09-27 14:35:00,61.45,61.47,61.38,61.45,37293.0,61.1747,61.1946,61.105,61.1747,37293.0
2024-09-27 14:40:00,61.45,61.61,61.43,61.58,147597.0,61.1747,61.334,61.1548,61.3041,147597.0
2024-09-27 14:45:00,61.59,61.66,61.46,61.56,76916.0,61.3141,61.3838,61.1847,61.2842,76916.0
2024-09-27 14:50:00,61.56,61.63,61.53,61.54,45737.0,61.2842,61.3539,61.2544,61.2643,45737.0
2024-09-27 14:55:00,61.54,61.57,61.52,61.55,37726.0,61.2643,61.2942,61.2444,61.2743,37726.0
2024-09-27 15:00:00,61.55,61.57,61.44,61.53,63725.0,61.2743,61.2942,61.1648,61.2544,63725.0
2024-09-27 15:05:00,61.53,61.6,61.46,61.49,67178.0,61.2544,61.3241,61.1847,61.2145,67178.0
2024-09-27 15:10:00,61.49,61.52,61.38,61.45,188422.0,61.2145,61.2444,61.105,61.1747,188422.0
2024-09-27 15:15:00,61.44,61.44,61.36,61.38,93665.0,61.1648,61.1648,61.0851,61.105,93665.0
2024-09-27 15:20:00,61.37,61.46,61.36,61.37,72819.0,61.0951,61.1847,61.0851,61.0951,72819.0
2024-09-27 15:25:00,61.37,61.38,61.23,61.27,174343.0,61.0951,61.105,60.9557,60.9955,174343.0
2024-09-27 15:30:00,61.25,61.27,61.04,61.05,107332.0,60.9756,60.9955,60.7666,60.7765,107332.0
2024-09-27 15:35:00,61.05,61.24,61.04,61.22,125835.0,60.7765,60.9657,60.7666,60.9458,125835.0
2024-09-27 15:40:00,61.22,61.31,61.19,61.28,96731.0,60.9458,61.0354,60.9159,61.0055,96731.0
2024-09-27 15:45:00,61.28,61.3,61.19,61.22,84294.0,61.0055,61.0254,60.9159,60.9458,84294.0
2024-09-27 15:50:00,61.22,61.44,61.11,61.36,242655.0,60.9458,61.1648,60.8363,61.0851,242655.0
2024-09-27 15:55:00,61.36,61.41,61.2,61.32,509155.0,61.0851,61.1349,60.9258,61.0453,509155.0
2024-09-30 09:30:00,63.7,63.87,61.35,61.76,1109879.0,63.4146,63.5839,61.0752,61.4833,1109879.0
2024-09-30 09:35:00,61.74,61.99,61.01,61.05,446425.0,61.4634,61.7123,60.7367,60.7765,446425.0
2024-09-30 09:40:00,61.05,61.78,61.01,61.51,293716.0,60.7765,61.5032,60.7367,61.2345,293716.0
2024-09-30 09:45:00,61.53,62.25,61.44,62.14,268804.0,61.2544,61.9711,61.1648,61.8616,268804.0
2024-09-30 09:50:00,62.11,62.79,62.1,62.7,234644.0,61.8318,62.5087,61.8218,62.4191,234644.0
2024-09-30 09:55:00,62.7,62.9,62.44,62.72,219162.0,62.4191,62.6182,62.1603,62.439,219162.0
2024-09-30 10:00:00,62.74,62.97,62.49,62.93,168057.0,62.4589,62.6879,62.2101,62.6481,168057.0
2024-09-30 10:05:00,62.9,63.14,62.59,62.72,229220.0,62.6182,62.8572,62.3096,62.439,229220.0
2024-09-30 10:10:00,62.69,63.11,62.68,62.97,358082.0,62.4092,62.8273,62.3992,62.6879,358082.0
2024-09-30 10:15:00,62.96,62.96,62.09,62.18,240047.0,62.678,62.678,61.8119,61.9015,240047.0
2024-09-30 10:20:00,62.19,62.49,62.18,62.38,122215.0,61.9114,62.2101,61.9015,62.1006,122215.0
2024-09-30 10:25:00,62.39,62.46,62.15,62.23,124791.0,62.1105,62.1802,61.8716,61.9512,124791.0
2024-09-30 10:30:00,62.22,62.45,62.04,62.43,156318.0,61.9413,62.1702,61.7621,62.1503,156318.0
2024-09-30 10:35:00,62.43,62.68,62.36,62.68,177197.0,62.1503,62.3992,62.0807,62.3992,177197.0
2024-09-30 10:40:00,62.69,62.84,62.58,62.73,125853.0,62.4092,62.5585,62.2997,62.449,125853.0
2024-09-30 10:45:00,62.7,62.7,62.25,62.25,78373.0,62.4191,62.4191,61.9711,61.9711,78373.0
2024-09-30 10:50:00,62.24,62.24,61.99,62.06,152580.0,61.9612,61.9612,61.7123,61.782,152580.0
2024-09-30 10:55:00,62.05,62.09,61.51,61.6,151635.0,61.772,61.8119,61.2345,61.3241,151635.0
2024-09-30 11:00:00,61.58,61.75,61.51,61.6,95110.0,61.3041,61.4734,61.2345,61.3241,95110.0
2024-09-30 11:05:00,61.58,61.91,61.52,61.7,58542.0,61.3041,61.6327,61.2444,61.4236,58542.0
2024-09-30 11:10:00,61.68,62.02,61.68,61.97,58503.0,61.4037,61.7422,61.4037,61.6924,58503.0
2024-09-30 11:15:00,61.95,62.05,61.85,61.87,51320.0,61.6725,61.772,61.5729,61.5928,51320.0
2024-09-30 11:20:00,61.87,61.95,61.61,61.65,51810.0,61.5928,61.6725,61.334,61.3738,51810.0
2024-09-30 11:25:00,61.63,61.64,61.34,61.41,60991.0,61.3539,61.3639,61.0652,61.1349,60991.0
2024-09-30 11:30:00,61.4,61.42,61.15,61.21,94172.0,61.125,61.1449,60.8761,60.9358,94172.0
2024-09-30 11:35:00,61.21,61.23,60.64,60.82,226990.0,60.9358,60.9557,60.3684,60.5475,226990.0
2024-09-30 11:40:00,60.8,60.96,60.7,60.75,85747.0,60.5276,60.6869,60.4281,60.4779,85747.0
2024-09-30 11:45:00,60.75,60.92,60.42,60.46,103920.0,60.4779,60.6471,60.1493,60.1892,103920.0
2024-09-30 11:50:00,60.44,60.62,60.4,60.49,112796.0,60.1693,60.3484,60.1294,60.219,112796.0
2024-09-30 11:55:00,60.47,60.55,60.11,60.13,78460.0,60.1991,60.2788,59.8407,59.8606,78460.0
2024-09-30 12:00:00,60.13,60.45,60.12,60.15,152194.0,59.8606,60.1792,59.8507,59.8806,152194.0
2024-09-30 12:05:00,60.17,60.22,59.91,59.95,217755.0,59.9005,59.9502,59.6416,59.6814,217755.0
2024-09-30 12:10:00,59.94,60.08,59.77,59.99,146022.0,59.6715,59.8109,59.5023,59.7213,146022.0
2024-09-30 12:15:00,59.99,60.14,59.78,60.09,119591.0,59.7213,59.8706,59.5122,59.8208,119591.0
2024-09-30 12:20:00,60.08,60.11,59.82,59.84,97723.0,59.8109,59.8407,59.552,59.5719,97723.0
2024-09-30 12:25:00,59.83,59.88,59.64,59.66,89195.0,59.562,59.6118,59.3728,59.3927,89195.0
2024-09-30 12:30:00,59.67,59.67,59.43,59.43,117261.0,59.4027,59.4027,59.1638,59.1638,117261.0
2024-09-30 12:35:00,59.44,59.62,59.39,59.48,231334.0,59.1737,59.3529,59.124,59.2136,231334.0
2024-09-30 12:40:00,59.48,59.74,59.41,59.71,69995.0,59.2136,59.4724,59.1439,59.4425,69995.0
2024-09-30 12:45:00,59.73,59.94,59.66,59.93,59736.0,59.4624,59.6715,59.3927,59.6615,59736.0
2024-09-30 12:50:00,59.94,60.05,59.85,59.94,63410.0,59.6715,59.781,59.5819,59.6715,63410.0
2024-09-30 12:55:00,59.92,59.96,59.69,59.72,38960.0,59.6516,59.6914,59.4226,59.4525,38960.0
2024-09-30 13:00:00,59.71,59.87,59.6,59.8,48124.0,59.4425,59.6018,59.333,59.5321,48124.0
2024-09-30 13:05:00,59.8,59.94,59.68,59.7,43035.0,59.5321,59.6715,59.4127,59.4326,43035.0
2024-09-30 13:10:00,59.69,59.76,59.64,59.76,71307.0,59.4226,59.4923,59.3728,59.4923,71307.0
2024-09-30 13:15:00,59.78,59.84,59.52,59.59,40942.0,59.5122,59.5719,59.2534,59.3231,40942.0
2024-09-30 13:20:00,59.59,59.78,59.59,59.74,25731.0,59.3231,59.5122,59.3231,59.4724,25731.0
2024-09-30 13:25:00,59.74,59.75,59.6,59.63,28363.0,59.4724,59.4823,59.333,59.3629,28363.0
2024-09-30 13:30:00,59.63,59.79,59.4,59.76,260267.0,59.3629,59.5222,59.1339,59.4923,260267.0
2024-09-30 13:35:00,59.76,59.77,59.65,59.71,29817.0,59.4923,59.5023,59.3828,59.4425,29817.0
2024-09-30 13:40:00,59.7,59.81,59.58,59.77,34369.0,59.4326,59.5421,59.3131,59.5023,34369.0
2024-09-30 13:45:00,59.77,59.86,59.63,59.7,21941.0,59.5023,59.5919,59.3629,59.4326,21941.0
2024-09-30 13:50:00,59.7,59.92,59.61,59.85,38787.0,59.4326,59.6516,59.343,59.5819,38787.0
2024-09-30 13:55:00,59.84,60.06,59.78,60.0,48177.0,59.5719,59.791,59.5122,59.7312,48177.0
2024-09-30 14:00:00,59.99,60.02,59.78,60.02,49247.0,59.7213,59.7511,59.5122,59.7511,49247.0
2024-09-30 14:05:00,59.98,60.05,59.81,60.05,33049.0,59.7113,59.781,59.5421,59.781,33049.0
2024-09-30 14:10:00,60.04,60.14,59.99,60.06,34594.0,59.771,59.8706,59.7213,59.791,34594.0
2024-09-30 14:15:00,60.05,60.05,59.9,59.91,80106.0,59.781,59.781,59.6317,59.6416,80106.0
2024-09-30 14:20:00,59.91,60.0,59.83,59.84,43346.0,59.6416,59.7312,59.562,59.5719,43346.0
2024-09-30 14:25:00,59.85,59.88,59.76,59.88,26916.0,59.5819,59.6118,59.4923,59.6118,26916.0
2024-09-30 14:30:00,59.87,59.88,59.73,59.87,25843.0,59.6018,59.6118,59.4624,59.6018,25843.0
2024-09-30 14:35:00,59.86,60.02,59.78,60.0,27543.0,59.5919,59.7511,59.5122,59.7312,27543.0
2024-09-30 14:40:00,60.02,60.1,59.91,60.04,59884.0,59.7511,59.8308,59.6416,59.771,59884.0
2024-09-30 14:45:00,60.04,60.1,59.99,59.99,48412.0,59.771,59.8308,59.7213,59.7213,48412.0
2024-09-30 14:50:00,60.0,60.0,59.84,59.85,43565.0,59.7312,59.7312,59.5719,59.5819,43565.0
2024-09-30 14:55:00,59.84,59.89,59.62,59.7,47941.0,59.5719,59.6217,59.3529,59.4326,47941.0
2024-09-30 15:00:00,59.69,59.7,59.48,59.51,59094.0,59.4226,59.4326,59.2136,59.2434,59094.0
2024-09-30 15:05:00,59.51,59.54,59.46,59.5,55820.0,59.2434,59.2733,59.1936,59.2335,55820.0
2024-09-30 15:10:00,59.5,59.51,59.39,59.48,72478.0,59.2335,59.2434,59.124,59.2136,72478.0
2024-09-30 15:15:00,59.48,59.58,59.45,59.52,77314.0,59.2136,59.3131,59.1837,59.2534,77314.0
2024-09-30 15:20:00,59.52,59.55,59.42,59.49,106119.0,59.2534,59.2832,59.1538,59.2235,106119.0
2024-09-30 15:25:00,59.49,59.57,59.44,59.53,95277.0,59.2235,59.3031,59.1737,59.2633,95277.0
2024-09-30 15:30:00,59.53,59.57,59.46,59.46,77464.0,59.2633,59.3031,59.1936,59.1936,77464.0
2024-09-30 15:35:00,59.47,59.5,59.32,59.32,103235.0,59.2036,59.2335,59.0543,59.0543,103235.0
2024-09-30 15:40:00,59.32,59.34,59.18,59.32,128056.0,59.0543,59.0742,58.9149,59.0543,128056.0
2024-09-30 15:45:00,59.32,59.36,59.19,59.23,122438.0,59.0543,59.0941,58.9249,58.9647,122438.0
2024-09-30 15:50:00,59.22,59.39,59.14,59.3,289247.0,58.9547,59.124,58.8751,59.0344,289247.0
2024-09-30 15:55:00,59.28,59.51,59.21,59.43,659603.0,59.0144,59.2434,58.9448,59.1638,659603.0
2024-10-01 09:30:00,59.79,60.58,59.65,59.72,111010.0,59.5222,60.3086,59.3828,59.4525,111010.0
2024-10-01 09:35:00,59.63,60.05,59.55,59.61,64016.0,59.3629,59.781,59.2832,59.343,64016.0
2024-10-01 09:40:00,59.62,60.02,59.53,59.92,68853.0,59.3529,59.7511,59.2633,59.6516,68853.0
2024-10-01 09:45:00,59.94,60.33,59.89,60.33,86550.0,59.6715,60.0597,59.6217,60.0597,86550.0
2024-10-01 09:50:00,60.31,60.41,60.13,60.22,51249.0,60.0398,60.1394,59.8606,59.9502,51249.0
2024-10-01 09:55:00,60.21,60.6,60.2,60.43,90160.0,59.9403,60.3285,59.9303,60.1593,90160.0
2024-10-01 10:00:00,60.43,60.67,60.36,60.64,49637.0,60.1593,60.3982,60.0896,60.3684,49637.0
2024-10-01 10:05:00,60.61,60.67,60.29,60.32,43115.0,60.3385,60.3982,60.0199,60.0498,43115.0
2024-10-01 10:10:00,60.3,60.35,60.0,60.17,32588.0,60.0299,60.0797,59.7312,59.9005,32588.0
2024-10-01 10:15:00,60.17,60.24,59.78,59.95,68047.0,59.9005,59.9701,59.5122,59.6814,68047.0
2024-10-01 10:20:00,59.96,60.09,59.88,59.9,42454.0,59.6914,59.8208,59.6118,59.6317,42454.0
2024-10-01 10:25:00,59.91,59.91,59.59,59.6,64203.0,59.6416,59.6416,59.3231,59.333,64203.0
2024-10-01 10:30:00,59.61,59.87,59.54,59.87,32007.0,59.343,59.6018,59.2733,59.6018,32007.0
2024-10-01 10:35:00,59.85,60.15,59.85,60.14,35173.0,59.5819,59.8806,59.5819,59.8706,35173.0
2024-10-01 10:40:00,60.16,60.5,60.11,60.45,51988.0,59.8905,60.229,59.8407,60.1792,51988.0
2024-10-01 10:45:00,60.46,60.48,60.21,60.33,35663.0,60.1892,60.2091,59.9403,60.0597,35663.0
2024-10-01 10:50:00,60.36,60.45,60.28,60.41,60531.0,60.0896,60.1792,60.01,60.1394,60531.0
2024-10-01 10:55:00,60.41,60.51,60.35,60.4,24370.0,60.1394,60.2389,60.0797,60.1294,24370.0
2024-10-01 11:00:00,60.39,60.62,60.35,60.36,39743.0,60.1195,60.3484,60.0797,60.0896,39743.0
2024-10-01 11:05:00,60.33,60.36,60.16,60.16,24939.0,60.0597,60.0896,59.8905,59.8905,24939.0
2024-10-01 11:10:00,60.16,60.27,60.05,60.27,18036.0,59.8905,60.0,59.781,60.0,18036.0
2024-10-01 11:15:00,60.28,60.35,60.27,60.3,16962.0,60.01,60.0797,60.0,60.0299,16962.0
2024-10-01 11:20:00,60.3,60.5,60.26,60.48,21478.0,60.0299,60.229,59.9901,60.2091,21478.0
2024-10-01 11:25:00,60.45,60.54,60.38,60.5,14989.0,60.1792,60.2688,60.1095,60.229,14989.0
2024-10-01 11:30:00,60.48,60.99,60.44,60.92,60592.0,60.2091,60.7168,60.1693,60.6471,60592.0
2024-10-01 11:35:00,60.9,61.06,60.89,61.01,47323.0,60.6272,60.7865,60.6172,60.7367,47323.0
2024-10-01 11:40:00,61.0,61.32,60.97,61.32,52925.0,60.7267,61.0453,60.6969,61.0453,52925.0
2024-10-01 11:45:00,61.33,61.46,61.25,61.46,45818.0,61.0553,61.1847,60.9756,61.1847,45818.0
2024-10-01 11:50:00,61.46,61.53,61.39,61.39,44317.0,61.1847,61.2544,61.115,61.115,44317.0
2024-10-01 11:55:00,61.38,61.51,61.28,61.4,44281.0,61.105,61.2345,61.0055,61.125,44281.0
2024-10-01 12:00:00,61.39,61.5,61.39,61.47,24897.0,61.115,61.2245,61.115,61.1946,24897.0
2024-10-01 12:05:00,61.48,61.71,61.48,61.71,201115.0,61.2046,61.4336,61.2046,61.4336,201115.0
2024-10-01 12:10:00,61.73,61.88,61.57,61.6,34629.0,61.4535,61.6028,61.2942,61.3241,34629.0
2024-10-01 12:15:00,61.6,61.61,61.4,61.47,49178.0,61.3241,61.334,61.125,61.1946,49178.0
2024-10-01 12:20:00,61.46,61.5,61.3,61.38,42120.0,61.1847,61.2245,61.0254,61.105,42120.0
2024-10-01 12:25:00,61.4,61.45,61.26,61.42,29790.0,61.125,61.1747,60.9856,61.1449,29790.0
2024-10-01 12:30:00,61.41,61.44,61.23,61.27,20105.0,61.1349,61.1648,60.9557,60.9955,20105.0
2024-10-01 12:35:00,61.26,61.28,61.13,61.2,33748.0,60.9856,61.0055,60.8562,60.9258,33748.0
2024-10-01 12:40:00,61.15,61.28,61.13,61.17,28328.0,60.8761,61.0055,60.8562,60.896,28328.0
2024-10-01 12:45:00,61.17,61.18,60.85,60.87,21148.0,60.896,60.9059,60.5774,60.5973,21148.0
2024-10-01 12:50:00,60.87,61.1,60.87,61.05,25701.0,60.5973,60.8263,60.5973,60.7765,25701.0
2024-10-01 12:55:00,61.06,61.12,60.99,61.12,9347.0,60.7865,60.8462,60.7168,60.8462,9347.0
2024-10-01 13:00:00,61.12,61.12,61.0,61.0,15325.0,60.8462,60.8462,60.7267,60.7267,15325.0
2024-10-01 13:05:00,61.0,61.04,60.93,60.99,8839.0,60.7267,60.7666,60.6571,60.7168,8839.0
2024-10-01 13:10:00,61.01,61.02,60.85,60.85,16932.0,60.7367,60.7467,60.5774,60.5774,16932.0
2024-10-01 13:15:00,60.83,60.87,60.72,60.75,10012.0,60.5575,60.5973,60.448,60.4779,10012.0
2024-10-01 13:20:00,60.76,60.83,60.73,60.8,14008.0,60.4878,60.5575,60.458,60.5276,14008.0
2024-10-01 13:25:00,60.82,61.02,60.81,61.02,82923.0,60.5475,60.7467,60.5376,60.7467,82923.0
2024-10-01 13:30:00,61.03,61.29,61.01,61.19,27625.0,60.7566,61.0154,60.7367,60.9159,27625.0
2024-10-01 13:35:00,61.19,61.28,61.15,61.28,17582.0,60.9159,61.0055,60.8761,61.0055,17582.0
2024-10-01 13:40:00,61.28,61.39,61.26,61.37,83466.0,61.0055,61.115,60.9856,61.0951,83466.0
2024-10-01 13:45:00,61.38,61.53,61.37,61.42,59801.0,61.105,61.2544,61.0951,61.1449,59801.0
2024-10-01 13:50:00,61.43,61.6,61.43,61.57,18589.0,61.1548,61.3241,61.1548,61.2942,18589.0
2024-10-01 13:55:00,61.58,61.61,61.4,61.5,98500.0,61.3041,61.334,61.125,61.2245,98500.0
2024-10-01 14:00:00,61.52,61.61,61.51,61.56,29282.0,61.2444,61.334,61.2345,61.2842,29282.0
2024-10-01 14:05:00,61.56,61.61,61.46,61.48,51899.0,61.2842,61.334,61.1847,61.2046,51899.0
2024-10-01 14:10:00,61.49,61.55,61.43,61.5,96525.0,61.2145,61.2743,61.1548,61.2245,96525.0
2024-10-01 14:15:00,61.49,61.53,61.34,61.47,32803.0,61.2145,61.2544,61.0652,61.1946,32803.0
2024-10-01 14:20:00,61.46,61.59,61.44,61.58,38706.0,61.1847,61.3141,61.1648,61.3041,38706.0
2024-10-01 14:25:00,61.59,61.68,61.54,61.55,50972.0,61.3141,61.4037,61.2643,61.2743,50972.0
2024-10-01 14:30:00,61.55,61.6,61.47,61.51,96801.0,61.2743,61.3241,61.1946,61.2345,96801.0
2024-10-01 14:35:00,61.5,61.51,61.36,61.42,20683.0,61.2245,61.2345,61.0851,61.1449,20683.0
2024-10-01 14:40:00,61.42,61.46,61.4,61.46,19079.0,61.1449,61.1847,61.125,61.1847,19079.0
2024-10-01 14:45:00,61.44,61.44,61.38,61.41,33410.0,61.1648,61.1648,61.105,61.1349,33410.0
2024-10-01 14:50:00,61.39,61.51,61.38,61.48,28485.0,61.115,61.2345,61.105,61.2046,28485.0
2024-10-01 14:55:00,61.49,61.55,61.38,61.45,106568.0,61.2145,61.2743,61.105,61.1747,106568.0
2024-10-01 15:00:00,61.45,61.54,61.39,61.49,24643.0,61.1747,61.2643,61.115,61.2145,24643.0
2024-10-01 15:05:00,61.5,61.71,61.47,61.7,38177.0,61.2245,61.4336,61.1946,61.4236,38177.0
2024-10-01 15:10:00,61.7,61.71,61.58,61.58,24202.0,61.4236,61.4336,61.3041,61.3041,24202.0
2024-10-01 15:15:00,61.6,61.68,61.53,61.68,37111.0,61.3241,61.4037,61.2544,61.4037,37111.0
2024-10-01 15:20:00,61.68,61.93,61.68,61.89,152105.0,61.4037,61.6526,61.4037,61.6128,152105.0
2024-10-01 15:25:00,61.89,62.07,61.89,62.04,51585.0,61.6128,61.792,61.6128,61.7621,51585.0
2024-10-01 15:30:00,62.04,62.26,61.98,62.18,261386.0,61.7621,61.9811,61.7024,61.9015,261386.0
2024-10-01 15:35:00,62.17,62.49,62.14,62.33,87824.0,61.8915,62.2101,61.8616,62.0508,87824.0
2024-10-01 15:40:00,62.35,62.5,62.33,62.36,98490.0,62.0707,62.22,62.0508,62.0807,98490.0
2024-10-01 15:45:00,62.35,62.45,62.33,62.41,52573.0,62.0707,62.1702,62.0508,62.1304,52573.0
2024-10-01 15:50:00,62.41,62.52,62.36,62.4,95906.0,62.1304,62.2399,62.0807,62.1205,95906.0
2024-10-01 15:55:00,62.41,62.53,62.41,62.51,218116.0,62.1304,62.2499,62.1304,62.23,218116.0
2024-10-02 09:30:00,65.5,65.66,64.46,65.15,530760.0,65.2066,65.3659,64.1712,64.8582,530760.0
2024-10-02 09:35:00,65.15,65.43,64.8,64.83,234309.0,64.8582,65.1369,64.5097,64.5396,234309.0
2024-10-02 09:40:00,64.85,65.14,64.34,64.47,186455.0,64.5595,64.8482,64.0518,64.1812,186455.0
2024-10-02 09:45:00,64.46,64.81,64.23,64.81,149663.0,64.1712,64.5197,63.9423,64.5197,149663.0
2024-10-02 09:50:00,64.83,65.04,64.54,64.76,127436.0,64.5396,64.7486,64.2509,64.4699,127436.0
2024-10-02 09:55:00,64.76,64.85,64.54,64.63,97579.0,64.4699,64.5595,64.2509,64.3405,97579.0
2024-10-02 10:00:00,64.62,65.26,64.57,65.08,252498.0,64.3305,64.9677,64.2808,64.7885,252498.0
2024-10-02 10:05:00,65.06,65.38,65.06,65.17,68811.0,64.7686,65.0871,64.7686,64.8781,68811.0
2024-10-02 10:10:00,65.17,65.5,65.0,65.01,106615.0,64.8781,65.2066,64.7088,64.7188,106615.0
2024-10-02 10:15:00,65.0,65.15,64.8,64.84,271283.0,64.7088,64.8582,64.5097,64.5495,271283.0
2024-10-02 10:20:00,64.83,64.88,64.25,64.25,145304.0,64.5396,64.5894,63.9622,63.9622,145304.0
2024-10-02 10:25:00,64.24,64.28,64.03,64.21,72678.0,63.9522,63.9921,63.7432,63.9224,72678.0
2024-10-02 10:30:00,64.21,64.46,64.19,64.32,41846.0,63.9224,64.1712,63.9025,64.0319,41846.0
2024-10-02 10:35:00,64.3,64.62,64.21,64.54,31669.0,64.012,64.3305,63.9224,64.2509,31669.0
2024-10-02 10:40:00,64.53,64.58,64.34,64.38,49444.0,64.2409,64.2907,64.0518,64.0916,49444.0
2024-10-02 10:45:00,64.36,64.87,64.36,64.87,28957.0,64.0717,64.5794,64.0717,64.5794,28957.0
2024-10-02 10:50:00,64.88,64.88,64.38,64.38,65379.0,64.5894,64.5894,64.0916,64.0916,65379.0
2024-10-02 10:55:00,64.36,64.36,64.12,64.16,47859.0,64.0717,64.0717,63.8328,63.8726,47859.0
2024-10-02 11:00:00,64.17,64.58,64.12,64.47,62860.0,63.8825,64.2907,63.8328,64.1812,62860.0
2024-10-02 11:05:00,64.48,64.58,64.22,64.41,98155.0,64.1912,64.2907,63.9323,64.1215,98155.0
2024-10-02 11:10:00,64.48,64.57,64.32,64.33,36140.0,64.1912,64.2808,64.0319,64.0418,36140.0
2024-10-02 11:15:00,64.34,64.79,64.31,64.66,55126.0,64.0518,64.4998,64.0219,64.3703,55126.0
2024-10-02 11:20:00,64.63,64.63,64.42,64.43,67411.0,64.3405,64.3405,64.1314,64.1414,67411.0
2024-10-02 11:25:00,64.44,64.58,64.32,64.52,49308.0,64.1513,64.2907,64.0319,64.231,49308.0
2024-10-02 11:30:00,64.5,64.53,64.23,64.34,45677.0,64.2111,64.2409,63.9423,64.0518,45677.0
2024-10-02 11:35:00,64.34,64.51,64.28,64.32,59895.0,64.0518,64.221,63.9921,64.0319,59895.0
2024-10-02 11:40:00,64.33,64.35,64.08,64.1,41238.0,64.0418,64.0617,63.7929,63.8129,41238.0
2024-10-02 11:45:00,64.11,64.45,64.11,64.44,31008.0,63.8228,64.1613,63.8228,64.1513,31008.0
2024-10-02 11:50:00,64.45,64.63,64.36,64.57,38389.0,64.1613,64.3405,64.0717,64.2808,38389.0
2024-10-02 11:55:00,64.58,64.67,64.48,64.64,35621.0,64.2907,64.3803,64.1912,64.3504,35621.0
2024-10-02 12:00:00,64.64,65.03,64.64,65.03,37212.0,64.3504,64.7387,64.3504,64.7387,37212.0
2024-10-02 12:05:00,65.04,65.35,65.02,65.08,54752.0,64.7486,65.0573,64.7287,64.7885,54752.0
2024-10-02 12:10:00,65.07,65.4,65.06,65.3,74566.0,64.7785,65.107,64.7686,65.0075,74566.0
2024-10-02 12:15:00,65.29,65.44,65.26,65.33,54763.0,64.9975,65.1469,64.9677,65.0373,54763.0
2024-10-02 12:20:00,65.33,65.5,65.26,65.45,53429.0,65.0373,65.2066,64.9677,65.1568,53429.0
2024-10-02 12:25:00,65.45,65.49,65.31,65.47,42748.0,65.1568,65.1966,65.0174,65.1767,42748.0
2024-10-02 12:30:00,65.45,65.46,65.28,65.3,49599.0,65.1568,65.1668,64.9876,65.0075,49599.0
2024-10-02 12:35:00,65.3,65.44,65.28,65.41,26186.0,65.0075,65.1469,64.9876,65.117,26186.0
2024-10-02 12:40:00,65.4,65.61,65.39,65.45,45333.0,65.107,65.3161,65.0971,65.1568,45333.0
2024-10-02 12:45:00,65.44,65.58,65.42,65.47,45659.0,65.1469,65.2862,65.1269,65.1767,45659.0
2024-10-02 12:50:00,65.45,65.52,65.37,65.46,42038.0,65.1568,65.2265,65.0772,65.1668,42038.0
2024-10-02 12:55:00,65.46,65.47,65.37,65.39,102427.0,65.1668,65.1767,65.0772,65.0971,102427.0
2024-10-02 13:00:00,65.38,65.49,65.38,65.45,27288.0,65.0871,65.1966,65.0871,65.1568,27288.0
2024-10-02 13:05:00,65.43,65.52,65.36,65.43,41320.0,65.1369,65.2265,65.0672,65.1369,41320.0
2024-10-02 13:10:00,65.44,65.47,65.25,65.39,38313.0,65.1469,65.1767,64.9577,65.0971,38313.0
2024-10-02 13:15:00,65.4,65.42,65.35,65.41,21573.0,65.107,65.1269,65.0573,65.117,21573.0
2024-10-02 13:20:00,65.39,65.45,65.29,65.42,39671.0,65.0971,65.1568,64.9975,65.1269,39671.0
2024-10-02 13:25:00,65.43,65.55,65.43,65.51,28819.0,65.1369,65.2564,65.1369,65.2165,28819.0
2024-10-02 13:30:00,65.5,65.51,65.29,65.3,28310.0,65.2066,65.2165,64.9975,65.0075,28310.0
2024-10-02 13:35:00,65.3,65.45,65.28,65.43,38655.0,65.0075,65.1568,64.9876,65.1369,38655.0
2024-10-02 13:40:00,65.45,65.55,65.45,65.53,37571.0,65.1568,65.2564,65.1568,65.2365,37571.0
2024-10-02 13:45:00,65.52,65.6,65.5,65.58,35347.0,65.2265,65.3061,65.2066,65.2862,35347.0
2024-10-02 13:50:00,65.58,65.63,65.56,65.59,44648.0,65.2862,65.336,65.2663,65.2962,44648.0
2024-10-02 13:55:00,65.59,65.71,65.58,65.59,49987.0,65.2962,65.4156,65.2862,65.2962,49987.0
2024-10-02 14:00:00,65.6,65.68,65.54,65.65,51698.0,65.3061,65.3858,65.2464,65.3559,51698.0
2024-10-02 14:05:00,65.65,65.89,65.65,65.83,63168.0,65.3559,65.5948,65.3559,65.5351,63168.0
2024-10-02 14:10:00,65.84,65.91,65.8,65.9,33381.0,65.5451,65.6147,65.5052,65.6048,33381.0
2024-10-02 14:15:00,65.9,65.92,65.78,65.82,42790.0,65.6048,65.6247,65.4853,65.5252,42790.0
2024-10-02 14:20:00,65.81,65.97,65.76,65.89,43448.0,65.5152,65.6745,65.4654,65.5948,43448.0
2024-10-02 14:25:00,65.9,65.97,65.79,65.86,41696.0,65.6048,65.6745,65.4953,65.565,41696.0
2024-10-02 14:30:00,65.85,65.92,65.74,65.92,32270.0,65.555,65.6247,65.4455,65.6247,32270.0
2024-10-02 14:35:00,65.92,65.92,65.76,65.84,44147.0,65.6247,65.6247,65.4654,65.5451,44147.0
2024-10-02 14:40:00,65.83,65.83,65.66,65.7,39774.0,65.5351,65.5351,65.3659,65.4057,39774.0
2024-10-02 14:45:00,65.69,65.86,65.66,65.81,64849.0,65.3957,65.565,65.3659,65.5152,64849.0
2024-10-02 14:50:00,65.81,65.89,65.79,65.84,56573.0,65.5152,65.5948,65.4953,65.5451,56573.0
2024-10-02 14:55:00,65.84,65.84,65.73,65.75,79814.0,65.5451,65.5451,65.4356,65.4555,79814.0
2024-10-02 15:00:00,65.73,65.76,65.69,65.73,68219.0,65.4356,65.4654,65.3957,65.4356,68219.0
2024-10-02 15:05:00,65.74,65.99,65.74,65.9,63523.0,65.4455,65.6944,65.4455,65.6048,63523.0
2024-10-02 15:10:00,65.89,66.02,65.89,66.0,69379.0,65.5948,65.7243,65.5948,65.7043,69379.0
2024-10-02 15:15:00,65.99,66.24,65.98,66.16,68300.0,65.6944,65.9433,65.6844,65.8636,68300.0
2024-10-02 15:20:00,66.17,66.45,66.17,66.43,71248.0,65.8736,66.1523,65.8736,66.1324,71248.0
2024-10-02 15:25:00,66.42,66.43,66.26,66.31,50112.0,66.1225,66.1324,65.9632,66.013,50112.0
2024-10-02 15:30:00,66.33,66.49,66.31,66.46,86432.0,66.0329,66.1922,66.013,66.1623,86432.0
2024-10-02 15:35:00,66.46,66.62,66.43,66.53,97232.0,66.1623,66.3216,66.1324,66.232,97232.0
2024-10-02 15:40:00,66.53,66.63,66.42,66.48,125460.0,66.232,66.3315,66.1225,66.1822,125460.0
2024-10-02 15:45:00,66.48,66.68,66.47,66.67,164205.0,66.1822,66.3813,66.1722,66.3713,164205.0
2024-10-02 15:50:00,66.68,66.78,66.62,66.75,315385.0,66.3813,66.4809,66.3216,66.451,315385.0
2024-10-02 15:55:00,66.73,67.02,66.7,66.94,570384.0,66.4311,66.7198,66.4012,66.6401,570384.0
2024-10-03 09:30:00,63.66,64.96,63.58,64.67,371151.0,63.3748,64.669,63.2952,64.3803,371151.0
2024-10-03 09:35:00,64.67,64.86,64.38,64.47,122347.0,64.3803,64.5695,64.0916,64.1812,122347.0
2024-10-03 09:40:00,64.48,64.98,64.45,64.88,119657.0,64.1912,64.6889,64.1613,64.5894,119657.0
2024-10-03 09:45:00,64.86,65.23,64.79,65.23,109574.0,64.5695,64.9378,64.4998,64.9378,109574.0
2024-10-03 09:50:00,65.2,65.73,65.11,65.53,68350.0,64.9079,65.4356,64.8183,65.2365,68350.0
2024-10-03 09:55:00,65.56,65.67,65.39,65.48,55823.0,65.2663,65.3758,65.0971,65.1867,55823.0
2024-10-03 10:00:00,65.49,65.58,65.26,65.4,128994.0,65.1966,65.2862,64.9677,65.107,128994.0
2024-10-03 10:05:00,65.41,65.6,65.38,65.57,86059.0,65.117,65.3061,65.0871,65.2763,86059.0
2024-10-03 10:10:00,65.54,65.54,65.16,65.4,72119.0,65.2464,65.2464,64.8681,65.107,72119.0
2024-10-03 10:15:00,65.42,65.62,65.36,65.37,38845.0,65.1269,65.326,65.0672,65.0772,38845.0
2024-10-03 10:20:00,65.35,65.47,65.22,65.44,31669.0,65.0573,65.1767,64.9278,65.1469,31669.0
2024-10-03 10:25:00,65.41,65.62,65.39,65.52,55774.0,65.117,65.326,65.0971,65.2265,55774.0
2024-10-03 10:30:00,65.52,65.55,65.4,65.4,27245.0,65.2265,65.2564,65.107,65.107,27245.0
2024-10-03 10:35:00,65.41,65.41,65.0,65.11,74667.0,65.117,65.117,64.7088,64.8183,74667.0
2024-10-03 10:40:00,65.11,65.27,64.96,65.17,121962.0,64.8183,64.9776,64.669,64.8781,121962.0
2024-10-03 10:45:00,65.16,65.26,64.96,64.96,36044.0,64.8681,64.9677,64.669,64.669,36044.0
2024-10-03 10:50:00,64.98,65.02,64.77,64.8,27971.0,64.6889,64.7287,64.4799,64.5097,27971.0
2024-10-03 10:55:00,64.78,64.89,64.7,64.79,124579.0,64.4898,64.5993,64.4102,64.4998,124579.0
2024-10-03 11:00:00,64.73,64.96,64.71,64.95,81600.0,64.44,64.669,64.4201,64.659,81600.0
2024-10-03 11:05:00,64.92,65.17,64.87,64.96,37012.0,64.6292,64.8781,64.5794,64.669,37012.0
2024-10-03 11:10:00,64.96,64.96,64.73,64.77,20036.0,64.669,64.669,64.44,64.4799,20036.0
2024-10-03 11:15:00,64.79,64.92,64.7,64.83,19756.0,64.4998,64.6292,64.4102,64.5396,19756.0
2024-10-03 11:20:00,64.81,64.84,64.74,64.76,23588.0,64.5197,64.5495,64.45,64.4699,23588.0
2024-10-03 11:25:00,64.77,64.79,64.7,64.76,33379.0,64.4799,64.4998,64.4102,64.4699,33379.0
2024-10-03 11:30:00,64.76,64.89,64.72,64.83,72702.0,64.4699,64.5993,64.4301,64.5396,72702.0
2024-10-03 11:35:00,64.81,64.83,64.69,64.73,12335.0,64.5197,64.5396,64.4002,64.44,12335.0
2024-10-03 11:40:00,64.75,64.81,64.64,64.69,13826.0,64.4599,64.5197,64.3504,64.4002,13826.0
2024-10-03 11:45:00,64.68,64.74,64.61,64.73,8752.0,64.3903,64.45,64.3206,64.44,8752.0
2024-10-03 11:50:00,64.73,64.77,64.69,64.69,23826.0,64.44,64.4799,64.4002,64.4002,23826.0
2024-10-03 11:55:00,64.69,64.7,64.5,64.56,20908.0,64.4002,64.4102,64.2111,64.2708,20908.0
2024-10-03 12:00:00,64.55,64.71,64.55,64.69,20618.0,64.2608,64.4201,64.2608,64.4002,20618.0
2024-10-03 12:05:00,64.7,64.73,64.65,64.72,34711.0,64.4102,64.44,64.3604,64.4301,34711.0
2024-10-03 12:10:00,64.71,64.89,64.71,64.82,54784.0,64.4201,64.5993,64.4201,64.5296,54784.0
2024-10-03 12:15:00,64.84,64.84,64.68,64.72,19399.0,64.5495,64.5495,64.3903,64.4301,19399.0
2024-10-03 12:20:00,64.72,64.74,64.68,64.74,19248.0,64.4301,64.45,64.3903,64.45,19248.0
2024-10-03 12:25:00,64.75,64.78,64.73,64.78,23343.0,64.4599,64.4898,64.44,64.4898,23343.0
2024-10-03 12:30:00,64.77,64.79,64.73,64.78,63438.0,64.4799,64.4998,64.44,64.4898,63438.0
2024-10-03 12:35:00,64.78,64.89,64.73,64.88,46178.0,64.4898,64.5993,64.44,64.5894,46178.0
2024-10-03 12:40:00,64.87,64.87,64.73,64.74,21181.0,64.5794,64.5794,64.44,64.45,21181.0
2024-10-03 12:45:00,64.73,64.77,64.65,64.68,39677.0,64.44,64.4799,64.3604,64.3903,39677.0
2024-10-03 12:50:00,64.65,64.72,64.62,64.67,31620.0,64.3604,64.4301,64.3305,64.3803,31620.0
2024-10-03 12:55:00,64.65,64.72,64.61,64.64,13468.0,64.3604,64.4301,64.3206,64.3504,13468.0
2024-10-03 13:00:00,64.63,64.77,64.62,64.69,21331.0,64.3405,64.4799,64.3305,64.4002,21331.0
2024-10-03 13:05:00,64.7,64.79,64.69,64.79,27152.0,64.4102,64.4998,64.4002,64.4998,27152.0
2024-10-03 13:10:00,64.79,64.8,64.65,64.66,31064.0,64.4998,64.5097,64.3604,64.3703,31064.0
2024-10-03 13:15:00,64.67,64.72,64.63,64.66,11185.0,64.3803,64.4301,64.3405,64.3703,11185.0
2024-10-03 13:20:00,64.66,64.74,64.66,64.69,7355.0,64.3703,64.45,64.3703,64.4002,7355.0
2024-10-03 13:25:00,64.69,64.75,64.65,64.69,9867.0,64.4002,64.4599,64.3604,64.4002,9867.0
2024-10-03 13:30:00,64.67,64.71,64.64,64.66,6937.0,64.3803,64.4201,64.3504,64.3703,6937.0
2024-10-03 13:35:00,64.67,64.67,64.51,64.52,12649.0,64.3803,64.3803,64.221,64.231,12649.0
2024-10-03 13:40:00,64.52,64.55,64.42,64.54,24019.0,64.231,64.2608,64.1314,64.2509,24019.0
2024-10-03 13:45:00,64.54,64.64,64.52,64.62,26180.0,64.2509,64.3504,64.231,64.3305,26180.0
2024-10-03 13:50:00,64.63,64.85,64.62,64.84,11783.0,64.3405,64.5595,64.3305,64.5495,11783.0
2024-10-03 13:55:00,64.88,64.88,64.81,64.81,15044.0,64.5894,64.5894,64.5197,64.5197,15044.0
2024-10-03 14:00:00,64.81,64.82,64.71,64.75,26782.0,64.5197,64.5296,64.4201,64.4599,26782.0
2024-10-03 14:05:00,64.74,64.77,64.7,64.77,16562.0,64.45,64.4799,64.4102,64.4799,16562.0
2024-10-03 14:10:00,64.78,64.87,64.68,64.69,32161.0,64.4898,64.5794,64.3903,64.4002,32161.0
2024-10-03 14:15:00,64.69,64.8,64.66,64.77,16554.0,64.4002,64.5097,64.3703,64.4799,16554.0
2024-10-03 14:20:00,64.77,64.79,64.66,64.75,22468.0,64.4799,64.4998,64.3703,64.4599,22468.0
2024-10-03 14:25:00,64.72,64.77,64.69,64.7,12939.0,64.4301,64.4799,64.4002,64.4102,12939.0
2024-10-03 14:30:00,64.7,64.72,64.62,64.7,14969.0,64.4102,64.4301,64.3305,64.4102,14969.0
2024-10-03 14:35:00,64.7,64.75,64.68,64.72,11944.0,64.4102,64.4599,64.3903,64.4301,11944.0
2024-10-03 14:40:00,64.72,64.76,64.68,64.75,16669.0,64.4301,64.4699,64.3903,64.4599,16669.0
2024-10-03 14:45:00,64.75,64.77,64.7,64.75,18536.0,64.4599,64.4799,64.4102,64.4599,18536.0
2024-10-03 14:50:00,64.76,64.78,64.72,64.76,19604.0,64.4699,64.4898,64.4301,64.4699,19604.0
2024-10-03 14:55:00,64.76,64.78,64.69,64.72,21631.0,64.4699,64.4898,64.4002,64.4301,21631.0
2024-10-03 15:00:00,64.73,64.77,64.71,64.76,13369.0,64.44,64.4799,64.4201,64.4699,13369.0
2024-10-03 15:05:00,64.76,64.78,64.72,64.73,20584.0,64.4699,64.4898,64.4301,64.44,20584.0
2024-10-03 15:10:00,64.73,64.77,64.7,64.74,18414.0,64.44,64.4799,64.4102,64.45,18414.0
2024-10-03 15:15:00,64.75,64.78,64.73,64.77,18413.0,64.4599,64.4898,64.44,64.4799,18413.0
2024-10-03 15:20:00,64.77,64.78,64.71,64.73,31134.0,64.4799,64.4898,64.4201,64.44,31134.0
2024-10-03 15:25:00,64.73,64.78,64.7,64.76,32892.0,64.44,64.4898,64.4102,64.4699,32892.0
2024-10-03 15:30:00,64.75,64.83,64.73,64.83,43346.0,64.4599,64.5396,64.44,64.5396,43346.0
2024-10-03 15:35:00,64.83,64.84,64.72,64.78,29893.0,64.5396,64.5495,64.4301,64.4898,29893.0
2024-10-03 15:40:00,64.78,64.81,64.7,64.73,54042.0,64.4898,64.5197,64.4102,64.44,54042.0
2024-10-03 15:45:00,64.73,64.74,64.55,64.6,97180.0,64.44,64.45,64.2608,64.3106,97180.0
2024-10-03 15:50:00,64.62,64.68,64.5,64.56,111985.0,64.3305,64.3903,64.2111,64.2708,111985.0
2024-10-03 15:55:00,64.57,64.66,64.5,64.63,292367.0,64.2808,64.3703,64.2111,64.3405,292367.0
2024-10-04 09:30:00,69.42,69.67,68.38,68.55,481306.0,69.109,69.3579,68.0737,68.2429,481306.0
2024-10-04 09:35:00,68.55,68.88,68.38,68.78,200153.0,68.2429,68.5714,68.0737,68.4719,200153.0
2024-10-04 09:40:00,68.77,69.34,68.77,69.14,192243.0,68.4619,69.0294,68.4619,68.8303,192243.0
2024-10-04 09:45:00,69.11,69.14,68.13,68.16,177167.0,68.8004,68.8303,67.8248,67.8547,177167.0
2024-10-04 09:50:00,68.17,68.28,67.85,67.87,187806.0,67.8646,67.9741,67.5461,67.566,187806.0
2024-10-04 09:55:00,67.82,68.77,67.81,68.66,116150.0,67.5162,68.4619,67.5062,68.3524,116150.0
2024-10-04 10:00:00,68.68,68.76,68.41,68.69,55659.0,68.3723,68.452,68.1035,68.3823,55659.0
2024-10-04 10:05:00,68.72,69.16,68.72,68.98,121323.0,68.4122,68.8502,68.4122,68.671,121323.0
2024-10-04 10:10:00,68.98,69.1,68.76,68.92,101223.0,68.671,68.7905,68.452,68.6113,101223.0
2024-10-04 10:15:00,68.9,69.01,68.82,68.82,78511.0,68.5914,68.7009,68.5117,68.5117,78511.0
2024-10-04 10:20:00,68.78,68.78,68.52,68.56,47863.0,68.4719,68.4719,68.2131,68.2529,47863.0
2024-10-04 10:25:00,68.57,68.81,68.57,68.66,107464.0,68.2628,68.5018,68.2628,68.3524,107464.0
2024-10-04 10:30:00,68.67,68.69,68.24,68.44,65484.0,68.3624,68.3823,67.9343,68.1334,65484.0
2024-10-04 10:35:00,68.42,68.67,68.4,68.4,32269.0,68.1135,68.3624,68.0936,68.0936,32269.0
2024-10-04 10:40:00,68.41,68.88,68.36,68.85,62591.0,68.1035,68.5714,68.0538,68.5416,62591.0
2024-10-04 10:45:00,68.85,69.08,68.85,68.96,99977.0,68.5416,68.7705,68.5416,68.6511,99977.0
2024-10-04 10:50:00,68.97,69.04,68.88,68.94,27694.0,68.661,68.7307,68.5714,68.6312,27694.0
2024-10-04 10:55:00,68.96,68.96,68.67,68.73,22469.0,68.6511,68.6511,68.3624,68.4221,22469.0
2024-10-04 11:00:00,68.73,68.75,68.32,68.32,34106.0,68.4221,68.442,68.014,68.014,34106.0
2024-10-04 11:05:00,68.33,68.63,68.3,68.42,41950.0,68.0239,68.3226,67.994,68.1135,41950.0
2024-10-04 11:10:00,68.43,68.64,68.36,68.55,38699.0,68.1235,68.3325,68.0538,68.2429,38699.0
2024-10-04 11:15:00,68.55,68.68,68.51,68.6,33081.0,68.2429,68.3723,68.2031,68.2927,33081.0
2024-10-04 11:20:00,68.6,68.62,68.44,68.5,26680.0,68.2927,68.3126,68.1334,68.1931,26680.0
2024-10-04 11:25:00,68.49,68.56,68.38,68.49,26444.0,68.1832,68.2529,68.0737,68.1832,26444.0
2024-10-04 11:30:00,68.48,68.49,68.32,68.36,21685.0,68.1732,68.1832,68.014,68.0538,21685.0
2024-10-04 11:35:00,68.39,68.52,68.35,68.49,53058.0,68.0836,68.2131,68.0438,68.1832,53058.0
2024-10-04 11:40:00,68.49,68.85,68.49,68.82,45843.0,68.1832,68.5416,68.1832,68.5117,45843.0
2024-10-04 11:45:00,68.82,68.97,68.76,68.84,34502.0,68.5117,68.661,68.452,68.5316,34502.0
2024-10-04 11:50:00,68.85,68.87,68.72,68.76,26591.0,68.5416,68.5615,68.4122,68.452,26591.0
2024-10-04 11:55:00,68.76,68.77,68.58,68.59,14168.0,68.452,68.4619,68.2728,68.2827,14168.0
2024-10-04 12:00:00,68.61,68.62,68.41,68.41,12309.0,68.3027,68.3126,68.1035,68.1035,12309.0
2024-10-04 12:05:00,68.41,68.41,68.12,68.14,15114.0,68.1035,68.1035,67.8148,67.8348,15114.0
2024-10-04 12:10:00,68.15,68.36,68.15,68.18,19434.0,67.8447,68.0538,67.8447,67.8746,19434.0
2024-10-04 12:15:00,68.16,68.31,68.15,68.17,22510.0,67.8547,68.004,67.8447,67.8646,22510.0
2024-10-04 12:20:00,68.18,68.2,68.04,68.12,24021.0,67.8746,67.8945,67.7352,67.8148,24021.0
2024-10-04 12:25:00,68.11,68.19,68.07,68.17,36205.0,67.8049,67.8845,67.7651,67.8646,36205.0
2024-10-04 12:30:00,68.16,68.16,68.03,68.05,18783.0,67.8547,67.8547,67.7253,67.7452,18783.0
2024-10-04 12:35:00,68.08,68.14,68.06,68.1,17287.0,67.775,67.8348,67.7551,67.7949,17287.0
2024-10-04 12:40:00,68.12,68.18,68.08,68.09,19080.0,67.8148,67.8746,67.775,67.785,19080.0
2024-10-04 12:45:00,68.09,68.15,68.06,68.11,19263.0,67.785,67.8447,67.7551,67.8049,19263.0
2024-10-04 12:50:00,68.11,68.22,68.09,68.19,27659.0,67.8049,67.9144,67.785,67.8845,27659.0
2024-10-04 12:55:00,68.19,68.24,68.17,68.17,26713.0,67.8845,67.9343,67.8646,67.8646,26713.0
2024-10-04 13:00:00,68.16,68.17,68.0,68.08,33132.0,67.8547,67.8646,67.6954,67.775,33132.0
2024-10-04 13:05:00,68.07,68.09,67.96,68.01,45512.0,67.7651,67.785,67.6556,67.7053,45512.0
2024-10-04 13:10:00,68.01,68.04,67.96,68.03,18858.0,67.7053,67.7352,67.6556,67.7253,18858.0
2024-10-04 13:15:00,68.03,68.05,67.98,68.01,14663.0,67.7253,67.7452,67.6755,67.7053,14663.0
2024-10-04 13:20:00,68.0,68.28,68.0,68.18,29428.0,67.6954,67.9741,67.6954,67.8746,29428.0
2024-10-04 13:25:00,68.16,68.24,68.15,68.18,12909.0,67.8547,67.9343,67.8447,67.8746,12909.0
2024-10-04 13:30:00,68.19,68.19,68.08,68.13,16392.0,67.8845,67.8845,67.775,67.8248,16392.0
2024-10-04 13:35:00,68.12,68.13,68.02,68.08,17573.0,67.8148,67.8248,67.7153,67.775,17573.0
2024-10-04 13:40:00,68.08,68.18,68.05,68.18,13942.0,67.775,67.8746,67.7452,67.8746,13942.0
2024-10-04 13:45:00,68.18,68.25,68.14,68.16,24453.0,67.8746,67.9443,67.8348,67.8547,24453.0
2024-10-04 13:50:00,68.16,68.16,67.95,68.02,25937.0,67.8547,67.8547,67.6456,67.7153,25937.0
2024-10-04 13:55:00,68.01,68.07,68.0,68.02,12599.0,67.7053,67.7651,67.6954,67.7153,12599.0
2024-10-04 14:00:00,68.02,68.15,68.0,68.12,18527.0,67.7153,67.8447,67.6954,67.8148,18527.0
2024-10-04 14:05:00,68.12,68.22,68.11,68.2,17010.0,67.8148,67.9144,67.8049,67.8945,17010.0
2024-10-04 14:10:00,68.19,68.27,68.17,68.2,20963.0,67.8845,67.9642,67.8646,67.8945,20963.0
2024-10-04 14:15:00,68.2,68.22,68.14,68.19,30686.0,67.8945,67.9144,67.8348,67.8845,30686.0
2024-10-04 14:20:00,68.19,68.27,68.07,68.16,73444.0,67.8845,67.9642,67.7651,67.8547,73444.0
2024-10-04 14:25:00,68.19,68.26,68.16,68.23,19393.0,67.8845,67.9542,67.8547,67.9244,19393.0
2024-10-04 14:30:00,68.23,68.24,68.16,68.2,38762.0,67.9244,67.9343,67.8547,67.8945,38762.0
2024-10-04 14:35:00,68.2,68.21,68.12,68.19,115820.0,67.8945,67.9044,67.8148,67.8845,115820.0
2024-10-04 14:40:00,68.18,68.21,68.08,68.11,30342.0,67.8746,67.9044,67.775,67.8049,30342.0
2024-10-04 14:45:00,68.13,68.2,68.13,68.18,17654.0,67.8248,67.8945,67.8248,67.8746,17654.0
2024-10-04 14:50:00,68.19,68.21,68.16,68.17,24400.0,67.8845,67.9044,67.8547,67.8646,24400.0
2024-10-04 14:55:00,68.17,68.2,68.12,68.17,28353.0,67.8646,67.8945,67.8148,67.8646,28353.0
2024-10-04 15:00:00,68.17,68.33,68.16,68.33,28857.0,67.8646,68.0239,67.8547,68.0239,28857.0
2024-10-04 15:05:00,68.33,68.44,68.28,68.3,27386.0,68.0239,68.1334,67.9741,67.994,27386.0
2024-10-04 15:10:00,68.3,68.35,68.24,68.33,24749.0,67.994,68.0438,67.9343,68.0239,24749.0
2024-10-04 15:15:00,68.33,68.4,68.33,68.39,33442.0,68.0239,68.0936,68.0239,68.0836,33442.0
2024-10-04 15:20:00,68.39,68.46,68.37,68.39,61686.0,68.0836,68.1533,68.0637,68.0836,61686.0
2024-10-04 15:25:00,68.39,68.42,68.34,68.42,38668.0,68.0836,68.1135,68.0339,68.1135,38668.0
2024-10-04 15:30:00,68.41,68.42,68.27,68.28,73547.0,68.1035,68.1135,67.9642,67.9741,73547.0
2024-10-04 15:35:00,68.28,68.4,68.2,68.38,59257.0,67.9741,68.0936,67.8945,68.0737,59257.0
2024-10-04 15:40:00,68.39,68.59,68.38,68.55,105863.0,68.0836,68.2827,68.0737,68.2429,105863.0
2024-10-04 15:45:00,68.56,68.65,68.45,68.63,123833.0,68.2529,68.3425,68.1434,68.3226,123833.0
2024-10-04 15:50:00,68.62,68.68,68.25,68.39,333826.0,68.3126,68.3723,67.9443,68.0836,333826.0
2024-10-04 15:55:00,68.39,68.64,68.36,68.42,413965.0,68.0836,68.3325,68.0538,68.1135,413965.0
2024-10-07 09:30:00,69.12,69.31,68.17,68.34,213465.0,68.8104,68.9995,67.8646,68.0339,213465.0
2024-10-07 09:35:00,68.36,68.61,68.01,68.42,89548.0,68.0538,68.3027,67.7053,68.1135,89548.0
2024-10-07 09:40:00,68.45,68.46,68.12,68.31,61430.0,68.1434,68.1533,67.8148,68.004,61430.0
2024-10-07 09:45:00,68.3,68.62,68.18,68.6,53853.0,67.994,68.3126,67.8746,68.2927,53853.0
2024-10-07 09:50:00,68.56,68.67,68.21,68.31,86378.0,68.2529,68.3624,67.9044,68.004,86378.0
2024-10-07 09:55:00,68.31,68.42,68.04,68.22,90365.0,68.004,68.1135,67.7352,67.9144,90365.0
2024-10-07 10:00:00,68.24,68.42,68.17,68.34,79869.0,67.9343,68.1135,67.8646,68.0339,79869.0
2024-10-07 10:05:00,68.36,68.43,68.19,68.27,34741.0,68.0538,68.1235,67.8845,67.9642,34741.0
2024-10-07 10:10:00,68.31,68.68,68.3,68.59,68194.0,68.004,68.3723,67.994,68.2827,68194.0
2024-10-07 10:15:00,68.58,68.59,67.66,67.67,134210.0,68.2728,68.2827,67.3569,67.3669,134210.0
2024-10-07 10:20:00,67.66,67.93,67.52,67.84,92541.0,67.3569,67.6257,67.2175,67.5361,92541.0
2024-10-07 10:25:00,67.89,67.96,67.55,67.55,50483.0,67.5859,67.6556,67.2474,67.2474,50483.0
2024-10-07 10:30:00,67.54,67.63,67.27,67.63,33736.0,67.2374,67.327,66.9687,67.327,33736.0
2024-10-07 10:35:00,67.65,67.68,67.36,67.41,49856.0,67.347,67.3768,67.0583,67.108,49856.0
2024-10-07 10:40:00,67.41,67.52,67.3,67.4,89505.0,67.108,67.2175,66.9985,67.0981,89505.0
2024-10-07 10:45:00,67.4,67.49,67.36,67.37,34880.0,67.0981,67.1877,67.0583,67.0682,34880.0
2024-10-07 10:50:00,67.37,67.37,67.18,67.2,51677.0,67.0682,67.0682,66.8791,66.899,51677.0
2024-10-07 10:55:00,67.2,67.24,66.9,66.94,112408.0,66.899,66.9388,66.6003,66.6401,112408.0
2024-10-07 11:00:00,66.94,67.08,66.81,66.98,38135.0,66.6401,66.7795,66.5107,66.68,38135.0
2024-10-07 11:05:00,66.98,66.99,66.63,66.75,56787.0,66.68,66.6899,66.3315,66.451,56787.0
2024-10-07 11:10:00,66.75,66.85,66.61,66.78,51374.0,66.451,66.5505,66.3116,66.4809,51374.0
2024-10-07 11:15:00,66.76,67.12,66.62,67.09,123443.0,66.4609,66.8193,66.3216,66.7895,123443.0
2024-10-07 11:20:00,67.09,67.25,66.99,67.25,46695.0,66.7895,66.9487,66.6899,66.9487,46695.0
2024-10-07 11:25:00,67.23,67.41,67.22,67.37,30361.0,66.9288,67.108,66.9189,67.0682,30361.0
2024-10-07 11:30:00,67.34,67.37,67.18,67.3,42846.0,67.0383,67.0682,66.8791,66.9985,42846.0
2024-10-07 11:35:00,67.3,67.44,67.3,67.34,41433.0,66.9985,67.1379,66.9985,67.0383,41433.0
2024-10-07 11:40:00,67.3,67.34,66.89,66.94,59111.0,66.9985,67.0383,66.5904,66.6401,59111.0
2024-10-07 11:45:00,66.95,67.14,66.9,67.1,26784.0,66.6501,66.8392,66.6003,66.7994,26784.0
2024-10-07 11:50:00,67.11,67.11,66.89,67.09,56046.0,66.8094,66.8094,66.5904,66.7895,56046.0
2024-10-07 11:55:00,67.09,67.38,67.07,67.37,46777.0,66.7895,67.0782,66.7696,67.0682,46777.0
2024-10-07 12:00:00,67.38,67.79,67.35,67.65,43626.0,67.0782,67.4863,67.0483,67.347,43626.0
2024-10-07 12:05:00,67.65,67.69,67.52,67.67,36544.0,67.347,67.3868,67.2175,67.3669,36544.0
2024-10-07 12:10:00,67.66,67.68,67.53,67.67,22377.0,67.3569,67.3768,67.2275,67.3669,22377.0
2024-10-07 12:15:00,67.67,67.74,67.63,67.67,43974.0,67.3669,67.4366,67.327,67.3669,43974.0
2024-10-07 12:20:00,67.66,67.67,67.58,67.59,11503.0,67.3569,67.3669,67.2773,67.2872,11503.0
2024-10-07 12:25:00,67.58,67.61,67.48,67.61,56698.0,67.2773,67.3071,67.1777,67.3071,56698.0
2024-10-07 12:30:00,67.57,67.6,67.46,67.53,21282.0,67.2673,67.2972,67.1578,67.2275,21282.0
2024-10-07 12:35:00,67.55,67.68,67.55,67.64,12573.0,67.2474,67.3768,67.2474,67.337,12573.0
2024-10-07 12:40:00,67.63,67.69,67.59,67.69,11769.0,67.327,67.3868,67.2872,67.3868,11769.0
2024-10-07 12:45:00,67.68,67.69,67.56,67.64,15948.0,67.3768,67.3868,67.2574,67.337,15948.0
2024-10-07 12:50:00,67.64,67.69,67.61,67.65,12334.0,67.337,67.3868,67.3071,67.347,12334.0
2024-10-07 12:55:00,67.65,67.91,67.58,67.89,21386.0,67.347,67.6058,67.2773,67.5859,21386.0
2024-10-07 13:00:00,67.9,67.9,67.77,67.8,16350.0,67.5958,67.5958,67.4664,67.4963,16350.0
2024-10-07 13:05:00,67.77,67.81,67.72,67.77,17408.0,67.4664,67.5062,67.4166,67.4664,17408.0
2024-10-07 13:10:00,67.78,67.85,67.66,67.81,16509.0,67.4764,67.5461,67.3569,67.5062,16509.0
2024-10-07 13:15:00,67.81,68.0,67.8,67.96,19226.0,67.5062,67.6954,67.4963,67.6556,19226.0
2024-10-07 13:20:00,67.95,68.07,67.93,68.05,24921.0,67.6456,67.7651,67.6257,67.7452,24921.0
2024-10-07 13:25:00,68.06,68.16,68.0,68.13,15599.0,67.7551,67.8547,67.6954,67.8248,15599.0
2024-10-07 13:30:00,68.12,68.32,68.11,68.29,32608.0,67.8148,68.014,67.8049,67.9841,32608.0
2024-10-07 13:35:00,68.3,68.31,68.05,68.08,13822.0,67.994,68.004,67.7452,67.775,13822.0
2024-10-07 13:40:00,68.05,68.25,68.04,68.25,17779.0,67.7452,67.9443,67.7352,67.9443,17779.0
2024-10-07 13:45:00,68.25,68.25,68.15,68.23,10066.0,67.9443,67.9443,67.8447,67.9244,10066.0
2024-10-07 13:50:00,68.23,68.26,68.11,68.12,16048.0,67.9244,67.9542,67.8049,67.8148,16048.0
2024-10-07 13:55:00,68.14,68.31,68.13,68.29,16192.0,67.8348,68.004,67.8248,67.9841,16192.0
2024-10-07 14:00:00,68.27,68.34,68.27,68.3,19544.0,67.9642,68.0339,67.9642,67.994,19544.0
2024-10-07 14:05:00,68.3,68.37,68.23,68.33,31425.0,67.994,68.0637,67.9244,68.0239,31425.0
2024-10-07 14:10:00,68.34,68.41,68.27,68.4,14372.0,68.0339,68.1035,67.9642,68.0936,14372.0
2024-10-07 14:15:00,68.4,68.5,68.32,68.47,24422.0,68.0936,68.1931,68.014,68.1633,24422.0
2024-10-07 14:20:00,68.47,68.48,68.32,68.34,18523.0,68.1633,68.1732,68.014,68.0339,18523.0
2024-10-07 14:25:00,68.32,68.36,68.25,68.28,33483.0,68.014,68.0538,67.9443,67.9741,33483.0
2024-10-07 14:30:00,68.25,68.3,68.0,68.28,41640.0,67.9443,67.994,67.6954,67.9741,41640.0
2024-10-07 14:35:00,68.26,68.33,68.15,68.29,27182.0,67.9542,68.0239,67.8447,67.9841,27182.0
2024-10-07 14:40:00,68.28,68.33,68.25,68.25,20387.0,67.9741,68.0239,67.9443,67.9443,20387.0
2024-10-07 14:45:00,68.25,68.28,67.9,67.99,31886.0,67.9443,67.9741,67.5958,67.6854,31886.0
2024-10-07 14:50:00,67.99,68.09,67.96,68.01,17234.0,67.6854,67.785,67.6556,67.7053,17234.0
2024-10-07 14:55:00,68.01,68.12,67.97,68.01,23532.0,67.7053,67.8148,67.6655,67.7053,23532.0
2024-10-07 15:00:00,68.01,68.01,67.91,67.92,19942.0,67.7053,67.7053,67.6058,67.6157,19942.0
2024-10-07 15:05:00,67.92,68.0,67.89,67.95,21415.0,67.6157,67.6954,67.5859,67.6456,21415.0
2024-10-07 15:10:00,67.96,68.09,67.91,68.05,23951.0,67.6556,67.785,67.6058,67.7452,23951.0
2024-10-07 15:15:00,68.05,68.15,68.0,68.11,26860.0,67.7452,67.8447,67.6954,67.8049,26860.0
2024-10-07 15:20:00,68.11,68.2,68.1,68.2,43264.0,67.8049,67.8945,67.7949,67.8945,43264.0
2024-10-07 15:25:00,68.2,68.32,68.2,68.28,30580.0,67.8945,68.014,67.8945,67.9741,30580.0
2024-10-07 15:30:00,68.27,68.39,68.15,68.3,93333.0,67.9642,68.0836,67.8447,67.994,93333.0
2024-10-07 15:35:00,68.31,68.38,68.23,68.23,73766.0,68.004,68.0737,67.9244,67.9244,73766.0
2024-10-07 15:40:00,68.23,68.34,68.19,68.29,53170.0,67.9244,68.0339,67.8845,67.9841,53170.0
2024-10-07 15:45:00,68.3,68.5,68.27,68.49,104093.0,67.994,68.1931,67.9642,68.1832,104093.0
2024-10-07 15:50:00,68.5,68.86,68.45,68.6,173559.0,68.1931,68.5515,68.1434,68.2927,173559.0
2024-10-07 15:55:00,68.59,68.61,68.33,68.36,258173.0,68.2827,68.3027,68.0239,68.0538,258173.0
2024-10-08 09:30:00,62.72,62.9,62.03,62.05,486075.0,62.439,62.6182,61.7521,61.772,486075.0
2024-10-08 09:35:00,62.05,63.5,62.05,62.92,250095.0,61.772,63.2155,61.772,62.6381,250095.0
2024-10-08 09:40:00,62.94,63.31,62.78,63.13,195342.0,62.6581,63.0264,62.4988,62.8472,195342.0
2024-10-08 09:45:00,63.14,63.6,62.96,63.14,189166.0,62.8572,63.3151,62.678,62.8572,189166.0
2024-10-08 09:50:00,63.14,63.17,62.52,62.57,161800.0,62.8572,62.887,62.2399,62.2897,161800.0
2024-10-08 09:55:00,62.58,62.66,62.17,62.61,156276.0,62.2997,62.3793,61.8915,62.3295,156276.0
2024-10-08 10:00:00,62.6,62.7,62.26,62.62,161667.0,62.3196,62.4191,61.9811,62.3395,161667.0
2024-10-08 10:05:00,62.62,63.15,62.5,62.91,206675.0,62.3395,62.8671,62.22,62.6282,206675.0
2024-10-08 10:10:00,62.92,63.1,62.71,62.9,104675.0,62.6381,62.8173,62.4291,62.6182,104675.0
2024-10-08 10:15:00,62.89,62.9,62.57,62.87,83799.0,62.6083,62.6182,62.2897,62.5884,83799.0
2024-10-08 10:20:00,62.88,63.21,62.79,62.84,101480.0,62.5983,62.9268,62.5087,62.5585,101480.0
2024-10-08 10:25:00,62.85,63.08,62.8,62.98,42015.0,62.5685,62.7974,62.5187,62.6979,42015.0
2024-10-08 10:30:00,62.95,63.33,62.93,63.32,58500.0,62.668,63.0463,62.6481,63.0364,58500.0
2024-10-08 10:35:00,63.34,63.38,63.05,63.26,44822.0,63.0563,63.0961,62.7676,62.9766,44822.0
2024-10-08 10:40:00,63.26,63.73,63.2,63.71,155555.0,62.9766,63.4445,62.9169,63.4246,155555.0
2024-10-08 10:45:00,63.71,63.85,63.47,63.84,116372.0,63.4246,63.564,63.1857,63.554,116372.0
2024-10-08 10:50:00,63.82,63.96,63.7,63.87,64669.0,63.5341,63.6735,63.4146,63.5839,64669.0
2024-10-08 10:55:00,63.87,63.98,63.79,63.95,67190.0,63.5839,63.6934,63.5042,63.6635,67190.0
2024-10-08 11:00:00,63.93,63.95,63.58,63.64,140417.0,63.6436,63.6635,63.2952,63.3549,140417.0
2024-10-08 11:05:00,63.63,63.65,63.33,63.4,42896.0,63.345,63.3649,63.0463,63.116,42896.0
2024-10-08 11:10:00,63.38,63.5,63.22,63.49,46100.0,63.0961,63.2155,62.9368,63.2056,46100.0
2024-10-08 11:15:00,63.49,63.58,63.32,63.33,37396.0,63.2056,63.2952,63.0364,63.0463,37396.0
2024-10-08 11:20:00,63.32,63.48,63.31,63.32,23025.0,63.0364,63.1956,63.0264,63.0364,23025.0
2024-10-08 11:25:00,63.29,63.29,63.13,63.14,34423.0,63.0065,63.0065,62.8472,62.8572,34423.0
2024-10-08 11:30:00,63.16,63.18,62.91,62.94,69556.0,62.8771,62.897,62.6282,62.6581,69556.0
2024-10-08 11:35:00,62.95,63.29,62.86,63.26,89702.0,62.668,63.0065,62.5784,62.9766,89702.0
2024-10-08 11:40:00,63.26,63.34,63.13,63.2,41211.0,62.9766,63.0563,62.8472,62.9169,41211.0
2024-10-08 11:45:00,63.22,63.37,63.16,63.33,35747.0,62.9368,63.0861,62.8771,63.0463,35747.0
2024-10-08 11:50:00,63.33,63.43,63.3,63.34,27593.0,63.0463,63.1459,63.0164,63.0563,27593.0
2024-10-08 11:55:00,63.34,63.45,63.32,63.43,27415.0,63.0563,63.1658,63.0364,63.1459,27415.0
2024-10-08 12:00:00,63.43,63.46,63.35,63.38,19497.0,63.1459,63.1757,63.0662,63.0961,19497.0
2024-10-08 12:05:00,63.37,63.47,63.18,63.18,24068.0,63.0861,63.1857,62.897,62.897,24068.0
2024-10-08 12:10:00,63.2,63.26,63.05,63.07,27810.0,62.9169,62.9766,62.7676,62.7875,27810.0
2024-10-08 12:15:00,63.09,63.18,63.02,63.17,25018.0,62.8074,62.897,62.7377,62.887,25018.0
2024-10-08 12:20:00,63.17,63.29,63.03,63.04,26709.0,62.887,63.0065,62.7476,62.7576,26709.0
2024-10-08 12:25:00,63.04,63.23,63.0,63.21,22706.0,62.7576,62.9468,62.7178,62.9268,22706.0
2024-10-08 12:30:00,63.2,63.31,63.07,63.11,27111.0,62.9169,63.0264,62.7875,62.8273,27111.0
2024-10-08 12:35:00,63.11,63.11,63.01,63.04,41439.0,62.8273,62.8273,62.7277,62.7576,41439.0
2024-10-08 12:40:00,63.04,63.05,62.97,62.98,21538.0,62.7576,62.7676,62.6879,62.6979,21538.0
2024-10-08 12:45:00,62.98,63.05,62.91,63.02,44178.0,62.6979,62.7676,62.6282,62.7377,44178.0
2024-10-08 12:50:00,63.04,63.27,63.03,63.19,20461.0,62.7576,62.9866,62.7476,62.9069,20461.0
2024-10-08 12:55:00,63.13,63.33,63.13,63.33,16440.0,62.8472,63.0463,62.8472,63.0463,16440.0
2024-10-08 13:00:00,63.32,63.33,63.0,63.0,46557.0,63.0364,63.0463,62.7178,62.7178,46557.0
2024-10-08 13:05:00,63.0,63.02,62.79,62.86,87026.0,62.7178,62.7377,62.5087,62.5784,87026.0
2024-10-08 13:10:00,62.83,62.85,62.7,62.72,22694.0,62.5485,62.5685,62.4191,62.439,22694.0
2024-10-08 13:15:00,62.71,62.71,62.41,62.51,174305.0,62.4291,62.4291,62.1304,62.23,174305.0
2024-10-08 13:20:00,62.51,62.51,62.25,62.4,56489.0,62.23,62.23,61.9711,62.1205,56489.0
2024-10-08 13:25:00,62.4,62.46,62.17,62.2,44780.0,62.1205,62.1802,61.8915,61.9214,44780.0
2024-10-08 13:30:00,62.18,62.28,62.13,62.21,96402.0,61.9015,62.001,61.8517,61.9313,96402.0
2024-10-08 13:35:00,62.21,62.25,62.13,62.13,39713.0,61.9313,61.9711,61.8517,61.8517,39713.0
2024-10-08 13:40:00,62.14,62.16,62.06,62.07,69334.0,61.8616,61.8815,61.782,61.792,69334.0
2024-10-08 13:45:00,62.07,62.21,62.02,62.16,73642.0,61.792,61.9313,61.7422,61.8815,73642.0
2024-10-08 13:50:00,62.15,62.29,62.08,62.1,90963.0,61.8716,62.011,61.8019,61.8218,90963.0
2024-10-08 13:55:00,62.1,62.17,61.96,62.01,62586.0,61.8218,61.8915,61.6824,61.7322,62586.0
2024-10-08 14:00:00,61.99,62.26,61.91,62.23,50103.0,61.7123,61.9811,61.6327,61.9512,50103.0
2024-10-08 14:05:00,62.22,62.27,62.13,62.13,32970.0,61.9413,61.9911,61.8517,61.8517,32970.0
2024-10-08 14:10:00,62.14,62.14,62.01,62.02,40638.0,61.8616,61.8616,61.7322,61.7422,40638.0
2024-10-08 14:15:00,62.02,62.06,61.96,62.05,52512.0,61.7422,61.782,61.6824,61.772,52512.0
2024-10-08 14:20:00,62.05,62.06,61.84,61.9,171523.0,61.772,61.782,61.563,61.6227,171523.0
2024-10-08 14:25:00,61.9,62.01,61.84,61.94,37170.0,61.6227,61.7322,61.563,61.6625,37170.0
2024-10-08 14:30:00,61.93,61.98,61.85,61.94,37336.0,61.6526,61.7024,61.5729,61.6625,37336.0
2024-10-08 14:35:00,61.94,62.12,61.87,62.11,35595.0,61.6625,61.8417,61.5928,61.8318,35595.0
2024-10-08 14:40:00,62.1,62.33,62.09,62.26,57127.0,61.8218,62.0508,61.8119,61.9811,57127.0
2024-10-08 14:45:00,62.23,62.23,61.93,61.95,68491.0,61.9512,61.9512,61.6526,61.6725,68491.0
2024-10-08 14:50:00,61.95,61.98,61.83,61.89,52478.0,61.6725,61.7024,61.553,61.6128,52478.0
2024-10-08 14:55:00,61.88,61.89,61.74,61.74,35666.0,61.6028,61.6128,61.4634,61.4634,35666.0
2024-10-08 15:00:00,61.74,61.74,61.39,61.49,45288.0,61.4634,61.4634,61.115,61.2145,45288.0
2024-10-08 15:05:00,61.49,61.56,61.34,61.39,78003.0,61.2145,61.2842,61.0652,61.115,78003.0
2024-10-08 15:10:00,61.39,61.72,61.34,61.7,57885.0,61.115,61.4435,61.0652,61.4236,57885.0
2024-10-08 15:15:00,61.72,61.78,61.64,61.75,53228.0,61.4435,61.5032,61.3639,61.4734,53228.0
2024-10-08 15:20:00,61.75,61.76,61.61,61.7,61915.0,61.4734,61.4833,61.334,61.4236,61915.0
2024-10-08 15:25:00,61.7,61.8,61.45,61.45,124585.0,61.4236,61.5232,61.1747,61.1747,124585.0
2024-10-08 15:30:00,61.45,61.46,61.29,61.46,102920.0,61.1747,61.1847,61.0154,61.1847,102920.0
2024-10-08 15:35:00,61.47,61.62,61.4,61.62,75643.0,61.1946,61.344,61.125,61.344,75643.0
2024-10-08 15:40:00,61.63,61.64,61.47,61.52,155920.0,61.3539,61.3639,61.1946,61.2444,155920.0
2024-10-08 15:45:00,61.52,61.62,61.48,61.55,129382.0,61.2444,61.344,61.2046,61.2743,129382.0
2024-10-08 15:50:00,61.56,61.6,61.44,61.48,223811.0,61.2842,61.3241,61.1648,61.2046,223811.0
2024-10-08 15:55:00,61.48,61.49,61.3,61.47,480957.0,61.2046,61.2145,61.0254,61.1946,480957.0
2024-10-09 09:30:00,60.05,60.85,59.86,60.49,401710.0,59.781,60.5774,59.5919,60.219,401710.0
2024-10-09 09:35:00,60.5,60.63,60.01,60.12,141243.0,60.229,60.3584,59.7412,59.8507,141243.0
2024-10-09 09:40:00,60.1,60.45,59.92,60.39,163398.0,59.8308,60.1792,59.6516,60.1195,163398.0
2024-10-09 09:45:00,60.39,61.0,60.36,60.89,167541.0,60.1195,60.7267,60.0896,60.6172,167541.0
2024-10-09 09:50:00,60.89,61.09,60.77,60.89,477723.0,60.6172,60.8163,60.4978,60.6172,477723.0
2024-10-09 09:55:00,60.91,60.97,60.65,60.8,136516.0,60.6371,60.6969,60.3783,60.5276,136516.0
2024-10-09 10:00:00,60.83,61.0,60.76,60.86,74110.0,60.5575,60.7267,60.4878,60.5874,74110.0
2024-10-09 10:05:00,60.87,60.87,60.54,60.7,91935.0,60.5973,60.5973,60.2688,60.4281,91935.0
2024-10-09 10:10:00,60.69,60.9,60.68,60.71,374951.0,60.4181,60.6272,60.4082,60.438,374951.0
2024-10-09 10:15:00,60.71,60.86,60.62,60.85,119200.0,60.438,60.5874,60.3484,60.5774,119200.0
2024-10-09 10:20:00,60.85,61.06,60.69,61.06,140668.0,60.5774,60.7865,60.4181,60.7865,140668.0
2024-10-09 10:25:00,61.07,61.54,61.07,61.51,284575.0,60.7964,61.2643,60.7964,61.2345,284575.0
2024-10-09 10:30:00,61.5,61.5,61.31,61.4,124933.0,61.2245,61.2245,61.0354,61.125,124933.0
2024-10-09 10:35:00,61.39,61.64,61.3,61.44,577787.0,61.115,61.3639,61.0254,61.1648,577787.0
2024-10-09 10:40:00,61.44,61.44,61.11,61.12,56500.0,61.1648,61.1648,60.8363,60.8462,56500.0
2024-10-09 10:45:00,61.11,61.13,60.88,61.08,41717.0,60.8363,60.8562,60.6073,60.8064,41717.0
2024-10-09 10:50:00,61.11,61.23,61.06,61.23,59211.0,60.8363,60.9557,60.7865,60.9557,59211.0
2024-10-09 10:55:00,61.23,61.59,61.23,61.5,79209.0,60.9557,61.3141,60.9557,61.2245,79209.0
2024-10-09 11:00:00,61.5,61.5,61.28,61.43,84647.0,61.2245,61.2245,61.0055,61.1548,84647.0
2024-10-09 11:05:00,61.43,61.67,61.37,61.67,143568.0,61.1548,61.3937,61.0951,61.3937,143568.0
2024-10-09 11:10:00,61.68,61.68,61.41,61.48,77687.0,61.4037,61.4037,61.1349,61.2046,77687.0
2024-10-09 11:15:00,61.47,61.51,61.23,61.5,32756.0,61.1946,61.2345,60.9557,61.2245,32756.0
2024-10-09 11:20:00,61.51,61.58,61.38,61.44,38450.0,61.2345,61.3041,61.105,61.1648,38450.0
2024-10-09 11:25:00,61.44,61.81,61.43,61.65,55185.0,61.1648,61.5331,61.1548,61.3738,55185.0
2024-10-09 11:30:00,61.65,61.77,61.65,61.73,45994.0,61.3738,61.4933,61.3738,61.4535,45994.0
2024-10-09 11:35:00,61.73,61.77,61.57,61.65,47650.0,61.4535,61.4933,61.2942,61.3738,47650.0
2024-10-09 11:40:00,61.65,61.76,61.6,61.66,87418.0,61.3738,61.4833,61.3241,61.3838,87418.0
2024-10-09 11:45:00,61.67,61.74,61.62,61.68,55086.0,61.3937,61.4634,61.344,61.4037,55086.0
2024-10-09 11:50:00,61.67,61.75,61.56,61.62,23230.0,61.3937,61.4734,61.2842,61.344,23230.0
2024-10-09 11:55:00,61.63,62.09,61.62,62.09,50773.0,61.3539,61.8119,61.344,61.8119,50773.0
2024-10-09 12:00:00,62.1,62.1,61.83,61.91,34154.0,61.8218,61.8218,61.553,61.6327,34154.0
2024-10-09 12:05:00,61.91,62.1,61.88,62.01,82565.0,61.6327,61.8218,61.6028,61.7322,82565.0
2024-10-09 12:10:00,62.01,62.02,61.93,61.98,42354.0,61.7322,61.7422,61.6526,61.7024,42354.0
2024-10-09 12:15:00,61.98,62.02,61.93,62.0,37247.0,61.7024,61.7422,61.6526,61.7223,37247.0
2024-10-09 12:20:00,62.0,62.28,61.99,62.24,70410.0,61.7223,62.001,61.7123,61.9612,70410.0
2024-10-09 12:25:00,62.25,62.5,62.25,62.39,60523.0,61.9711,62.22,61.9711,62.1105,60523.0
2024-10-09 12:30:00,62.38,62.45,62.29,62.32,46876.0,62.1006,62.1702,62.011,62.0408,46876.0
2024-10-09 12:35:00,62.32,62.38,62.28,62.37,37540.0,62.0408,62.1006,62.001,62.0906,37540.0
2024-10-09 12:40:00,62.37,62.51,62.36,62.51,45294.0,62.0906,62.23,62.0807,62.23,45294.0
2024-10-09 12:45:00,62.53,62.63,62.5,62.56,88913.0,62.2499,62.3494,62.22,62.2798,88913.0
2024-10-09 12:50:00,62.58,62.64,62.47,62.53,49605.0,62.2997,62.3594,62.1902,62.2499,49605.0
2024-10-09 12:55:00,62.55,62.58,62.5,62.51,25043.0,62.2698,62.2997,62.22,62.23,25043.0
2024-10-09 13:00:00,62.5,62.59,62.48,62.57,28242.0,62.22,62.3096,62.2001,62.2897,28242.0
2024-10-09 13:05:00,62.57,62.67,62.56,62.64,32268.0,62.2897,62.3893,62.2798,62.3594,32268.0
2024-10-09 13:10:00,62.64,62.71,62.62,62.63,36168.0,62.3594,62.4291,62.3395,62.3494,36168.0
2024-10-09 13:15:00,62.62,62.66,62.54,62.61,65696.0,62.3395,62.3793,62.2598,62.3295,65696.0
2024-10-09 13:20:00,62.61,62.63,62.36,62.38,23981.0,62.3295,62.3494,62.0807,62.1006,23981.0
2024-10-09 13:25:00,62.38,62.39,62.29,62.36,41556.0,62.1006,62.1105,62.011,62.0807,41556.0
2024-10-09 13:30:00,62.35,62.39,62.34,62.38,29361.0,62.0707,62.1105,62.0607,62.1006,29361.0
2024-10-09 13:35:00,62.38,62.5,62.37,62.49,43892.0,62.1006,62.22,62.0906,62.2101,43892.0
2024-10-09 13:40:00,62.51,62.56,62.45,62.52,23700.0,62.23,62.2798,62.1702,62.2399,23700.0
2024-10-09 13:45:00,62.52,62.54,62.44,62.52,27004.0,62.2399,62.2598,62.1603,62.2399,27004.0
2024-10-09 13:50:00,62.52,62.58,62.47,62.5,33130.0,62.2399,62.2997,62.1902,62.22,33130.0
2024-10-09 13:55:00,62.5,62.59,62.49,62.58,23534.0,62.22,62.3096,62.2101,62.2997,23534.0
2024-10-09 14:00:00,62.59,62.64,62.54,62.63,29538.0,62.3096,62.3594,62.2598,62.3494,29538.0
2024-10-09 14:05:00,62.64,62.74,62.6,62.72,37504.0,62.3594,62.4589,62.3196,62.439,37504.0
2024-10-09 14:10:00,62.71,62.97,62.7,62.96,42434.0,62.4291,62.6879,62.4191,62.678,42434.0
2024-10-09 14:15:00,62.96,63.02,62.83,62.88,54863.0,62.678,62.7377,62.5485,62.5983,54863.0
2024-10-09 14:20:00,62.89,62.94,62.83,62.87,47394.0,62.6083,62.6581,62.5485,62.5884,47394.0
2024-10-09 14:25:00,62.87,62.91,62.76,62.89,53048.0,62.5884,62.6282,62.4789,62.6083,53048.0
2024-10-09 14:30:00,62.89,62.98,62.87,62.97,31396.0,62.6083,62.6979,62.5884,62.6879,31396.0
2024-10-09 14:35:00,62.96,63.02,62.95,63.0,35775.0,62.678,62.7377,62.668,62.7178,35775.0
2024-10-09 14:40:00,63.0,63.01,62.87,62.9,38497.0,62.7178,62.7277,62.5884,62.6182,38497.0
2024-10-09 14:45:00,62.89,62.93,62.66,62.67,60708.0,62.6083,62.6481,62.3793,62.3893,60708.0
2024-10-09 14:50:00,62.67,62.75,62.67,62.75,54090.0,62.3893,62.4689,62.3893,62.4689,54090.0
2024-10-09 14:55:00,62.77,62.77,62.66,62.67,48740.0,62.4888,62.4888,62.3793,62.3893,48740.0
2024-10-09 15:00:00,62.68,62.75,62.68,62.68,44650.0,62.3992,62.4689,62.3992,62.3992,44650.0
2024-10-09 15:05:00,62.67,62.68,62.63,62.65,26767.0,62.3893,62.3992,62.3494,62.3694,26767.0
2024-10-09 15:10:00,62.65,62.72,62.65,62.68,38749.0,62.3694,62.439,62.3694,62.3992,38749.0
2024-10-09 15:15:00,62.67,62.71,62.66,62.71,38110.0,62.3893,62.4291,62.3793,62.4291,38110.0
2024-10-09 15:20:00,62.7,62.71,62.66,62.7,62692.0,62.4191,62.4291,62.3793,62.4191,62692.0
2024-10-09 15:25:00,62.7,62.7,62.67,62.7,26666.0,62.4191,62.4191,62.3893,62.4191,26666.0
2024-10-09 15:30:00,62.69,62.83,62.6,62.6,80548.0,62.4092,62.5485,62.3196,62.3196,80548.0
2024-10-09 15:35:00,62.62,62.71,62.59,62.66,54747.0,62.3395,62.4291,62.3096,62.3793,54747.0
2024-10-09 15:40:00,62.66,62.72,62.59,62.63,79231.0,62.3793,62.439,62.3096,62.3494,79231.0
2024-10-09 15:45:00,62.63,62.63,62.5,62.59,94158.0,62.3494,62.3494,62.22,62.3096,94158.0
2024-10-09 15:50:00,62.59,62.61,62.42,62.55,178490.0,62.3096,62.3295,62.1404,62.2698,178490.0
2024-10-09 15:55:00,62.55,62.61,62.33,62.38,479222.0,62.2698,62.3295,62.0508,62.1006,479222.0
2024-10-10 09:30:00,64.9,65.61,64.6,64.62,279343.0,64.6093,65.3161,64.3106,64.3305,279343.0
2024-10-10 09:35:00,64.64,64.78,64.28,64.28,134020.0,64.3504,64.4898,63.9921,63.9921,134020.0
2024-10-10 09:40:00,64.29,64.59,63.75,63.81,160311.0,64.002,64.3007,63.4644,63.5242,160311.0
2024-10-10 09:45:00,63.83,64.17,63.82,63.88,73390.0,63.5441,63.8825,63.5341,63.5938,73390.0
2024-10-10 09:50:00,63.86,64.24,63.72,64.09,100067.0,63.5739,63.9522,63.4346,63.8029,100067.0
2024-10-10 09:55:00,64.1,64.72,64.1,64.6,60724.0,63.8129,64.4301,63.8129,64.3106,60724.0
2024-10-10 10:00:00,64.61,65.07,64.6,64.97,127030.0,64.3206,64.7785,64.3106,64.679,127030.0
2024-10-10 10:05:00,64.98,65.16,64.87,64.97,58069.0,64.6889,64.8681,64.5794,64.679,58069.0
2024-10-10 10:10:00,64.98,65.04,64.79,64.93,60307.0,64.6889,64.7486,64.4998,64.6391,60307.0
2024-10-10 10:15:00,64.96,65.17,64.93,65.03,48404.0,64.669,64.8781,64.6391,64.7387,48404.0
2024-10-10 10:20:00,65.02,65.07,64.9,65.02,47712.0,64.7287,64.7785,64.6093,64.7287,47712.0
2024-10-10 10:25:00,65.05,65.1,64.72,64.73,59497.0,64.7586,64.8084,64.4301,64.44,59497.0
2024-10-10 10:30:00,64.74,64.74,64.58,64.63,75863.0,64.45,64.45,64.2907,64.3405,75863.0
2024-10-10 10:35:00,64.63,64.65,64.44,64.56,52433.0,64.3405,64.3604,64.1513,64.2708,52433.0
2024-10-10 10:40:00,64.56,64.88,64.55,64.87,72599.0,64.2708,64.5894,64.2608,64.5794,72599.0
2024-10-10 10:45:00,64.87,64.89,64.73,64.78,39717.0,64.5794,64.5993,64.44,64.4898,39717.0
2024-10-10 10:50:00,64.78,64.91,64.72,64.75,51525.0,64.4898,64.6192,64.4301,64.4599,51525.0
2024-10-10 10:55:00,64.78,65.06,64.76,65.06,37061.0,64.4898,64.7686,64.4699,64.7686,37061.0
2024-10-10 11:00:00,65.07,65.17,64.99,65.16,103980.0,64.7785,64.8781,64.6989,64.8681,103980.0
2024-10-10 11:05:00,65.17,65.23,65.12,65.18,35123.0,64.8781,64.9378,64.8283,64.888,35123.0
2024-10-10 11:10:00,65.17,65.31,65.14,65.28,55043.0,64.8781,65.0174,64.8482,64.9876,55043.0
2024-10-10 11:15:00,65.28,65.6,65.26,65.49,43409.0,64.9876,65.3061,64.9677,65.1966,43409.0
2024-10-10 11:20:00,65.49,65.49,65.24,65.28,21996.0,65.1966,65.1966,64.9477,64.9876,21996.0
2024-10-10 11:25:00,65.3,65.31,65.16,65.17,24191.0,65.0075,65.0174,64.8681,64.8781,24191.0
2024-10-10 11:30:00,65.17,65.18,65.04,65.16,30878.0,64.8781,64.888,64.7486,64.8681,30878.0
2024-10-10 11:35:00,65.17,65.29,65.17,65.19,27198.0,64.8781,64.9975,64.8781,64.898,27198.0
2024-10-10 11:40:00,65.14,65.27,65.05,65.22,60632.0,64.8482,64.9776,64.7586,64.9278,60632.0
2024-10-10 11:45:00,65.23,65.26,65.17,65.18,35229.0,64.9378,64.9677,64.8781,64.888,35229.0
2024-10-10 11:50:00,65.18,65.22,65.12,65.18,38993.0,64.888,64.9278,64.8283,64.888,38993.0
2024-10-10 11:55:00,65.18,65.27,65.09,65.1,31688.0,64.888,64.9776,64.7984,64.8084,31688.0
2024-10-10 12:00:00,65.1,65.14,64.97,65.01,46028.0,64.8084,64.8482,64.679,64.7188,46028.0
2024-10-10 12:05:00,65.01,65.03,64.94,64.97,31521.0,64.7188,64.7387,64.6491,64.679,31521.0
2024-10-10 12:10:00,64.96,65.04,64.92,65.0,42387.0,64.669,64.7486,64.6292,64.7088,42387.0
2024-10-10 12:15:00,65.0,65.01,64.92,64.97,18331.0,64.7088,64.7188,64.6292,64.679,18331.0
2024-10-10 12:20:00,64.96,65.17,64.96,65.11,22486.0,64.669,64.8781,64.669,64.8183,22486.0
2024-10-10 12:25:00,65.11,65.11,65.04,65.07,21827.0,64.8183,64.8183,64.7486,64.7785,21827.0
2024-10-10 12:30:00,65.08,65.09,64.96,65.08,17773.0,64.7885,64.7984,64.669,64.7885,17773.0
2024-10-10 12:35:00,65.07,65.12,65.06,65.09,26494.0,64.7785,64.8283,64.7686,64.7984,26494.0
2024-10-10 12:40:00,65.09,65.17,65.08,65.09,48572.0,64.7984,64.8781,64.7885,64.7984,48572.0
2024-10-10 12:45:00,65.09,65.13,64.98,65.0,16762.0,64.7984,64.8382,64.6889,64.7088,16762.0
2024-10-10 12:50:00,65.0,65.02,64.89,64.96,16815.0,64.7088,64.7287,64.5993,64.669,16815.0
2024-10-10 12:55:00,64.98,65.01,64.91,64.93,14832.0,64.6889,64.7188,64.6192,64.6391,14832.0
2024-10-10 13:00:00,64.91,64.92,64.73,64.88,15789.0,64.6192,64.6292,64.44,64.5894,15789.0
2024-10-10 13:05:00,64.85,64.85,64.73,64.76,15944.0,64.5595,64.5595,64.44,64.4699,15944.0
2024-10-10 13:10:00,64.77,64.86,64.76,64.85,13389.0,64.4799,64.5695,64.4699,64.5595,13389.0
2024-10-10 13:15:00,64.86,65.01,64.86,64.98,14887.0,64.5695,64.7188,64.5695,64.6889,14887.0
2024-10-10 13:20:00,64.99,65.13,64.99,65.13,38915.0,64.6989,64.8382,64.6989,64.8382,38915.0
2024-10-10 13:25:00,65.15,65.28,65.14,65.25,23358.0,64.8582,64.9876,64.8482,64.9577,23358.0
2024-10-10 13:30:00,65.27,65.28,65.21,65.23,15789.0,64.9776,64.9876,64.9179,64.9378,15789.0
2024-10-10 13:35:00,65.23,65.3,65.22,65.27,13909.0,64.9378,65.0075,64.9278,64.9776,13909.0
2024-10-10 13:40:00,65.27,65.28,65.22,65.24,41552.0,64.9776,64.9876,64.9278,64.9477,41552.0
2024-10-10 13:45:00,65.24,65.24,65.11,65.14,22727.0,64.9477,64.9477,64.8183,64.8482,22727.0
2024-10-10 13:50:00,65.14,65.16,65.07,65.16,18386.0,64.8482,64.8681,64.7785,64.8681,18386.0
2024-10-10 13:55:00,65.15,65.16,65.07,65.12,19402.0,64.8582,64.8681,64.7785,64.8283,19402.0
2024-10-10 14:00:00,65.11,65.16,65.02,65.04,26568.0,64.8183,64.8681,64.7287,64.7486,26568.0
2024-10-10 14:05:00,65.04,65.12,65.03,65.09,36213.0,64.7486,64.8283,64.7387,64.7984,36213.0
2024-10-10 14:10:00,65.08,65.08,64.89,64.92,36359.0,64.7885,64.7885,64.5993,64.6292,36359.0
2024-10-10 14:15:00,64.92,65.0,64.86,64.89,24167.0,64.6292,64.7088,64.5695,64.5993,24167.0
2024-10-10 14:20:00,64.9,64.91,64.78,64.78,13015.0,64.6093,64.6192,64.4898,64.4898,13015.0
2024-10-10 14:25:00,64.77,64.77,64.67,64.7,14688.0,64.4799,64.4799,64.3803,64.4102,14688.0
2024-10-10 14:30:00,64.71,64.72,64.61,64.68,22447.0,64.4201,64.4301,64.3206,64.3903,22447.0
2024-10-10 14:35:00,64.67,64.67,64.56,64.63,23108.0,64.3803,64.3803,64.2708,64.3405,23108.0
2024-10-10 14:40:00,64.63,64.68,64.55,64.57,17684.0,64.3405,64.3903,64.2608,64.2808,17684.0
2024-10-10 14:45:00,64.57,64.61,64.53,64.57,17230.0,64.2808,64.3206,64.2409,64.2808,17230.0
2024-10-10 14:50:00,64.56,64.66,64.47,64.51,166419.0,64.2708,64.3703,64.1812,64.221,166419.0
2024-10-10 14:55:00,64.52,64.57,64.45,64.46,31413.0,64.231,64.2808,64.1613,64.1712,31413.0
2024-10-10 15:00:00,64.44,64.46,64.39,64.43,27504.0,64.1513,64.1712,64.1016,64.1414,27504.0
2024-10-10 15:05:00,64.43,64.44,64.22,64.23,97599.0,64.1414,64.1513,63.9323,63.9423,97599.0
2024-10-10 15:10:00,64.23,64.31,64.23,64.29,27446.0,63.9423,64.0219,63.9423,64.002,27446.0
2024-10-10 15:15:00,64.29,64.31,64.21,64.26,35116.0,64.002,64.0219,63.9224,63.9721,35116.0
2024-10-10 15:20:00,64.25,64.26,64.15,64.17,36537.0,63.9622,63.9721,63.8626,63.8825,36537.0
2024-10-10 15:25:00,64.17,64.2,64.12,64.13,54542.0,63.8825,63.9124,63.8328,63.8427,54542.0
2024-10-10 15:30:00,64.13,64.13,63.99,64.02,47305.0,63.8427,63.8427,63.7033,63.7332,47305.0
2024-10-10 15:35:00,64.03,64.13,64.03,64.13,30562.0,63.7432,63.8427,63.7432,63.8427,30562.0
2024-10-10 15:40:00,64.13,64.13,64.0,64.03,50042.0,63.8427,63.8427,63.7133,63.7432,50042.0
2024-10-10 15:45:00,64.03,64.05,63.99,64.05,79388.0,63.7432,63.7631,63.7033,63.7631,79388.0
2024-10-10 15:50:00,64.04,64.05,63.83,63.9,345566.0,63.7531,63.7631,63.5441,63.6138,345566.0
2024-10-10 15:55:00,63.9,63.96,63.78,63.8,413722.0,63.6138,63.6735,63.4943,63.5142,413722.0
2024-10-11 09:30:00,62.7,63.23,62.47,63.23,81446.0,62.4191,62.9468,62.1902,62.9468,81446.0
2024-10-11 09:35:00,63.22,63.7,63.2,63.63,35292.0,62.9368,63.4146,62.9169,63.345,35292.0
2024-10-11 09:40:00,63.57,63.77,63.55,63.74,32936.0,63.2852,63.4843,63.2653,63.4545,32936.0
2024-10-11 09:45:00,63.75,63.8,63.47,63.77,17839.0,63.4644,63.5142,63.1857,63.4843,17839.0
2024-10-11 09:50:00,63.81,63.97,63.76,63.87,26927.0,63.5242,63.6834,63.4744,63.5839,26927.0
2024-10-11 09:55:00,63.81,63.82,63.63,63.71,6869.0,63.5242,63.5341,63.345,63.4246,6869.0
2024-10-11 10:00:00,63.72,64.2,63.72,64.1,26607.0,63.4346,63.9124,63.4346,63.8129,26607.0
2024-10-11 10:05:00,64.07,64.18,64.01,64.18,12328.0,63.783,63.8925,63.7233,63.8925,12328.0
2024-10-11 10:10:00,64.18,64.35,64.07,64.35,49503.0,63.8925,64.0617,63.783,64.0617,49503.0
2024-10-11 10:15:00,64.33,64.52,64.29,64.52,33627.0,64.0418,64.231,64.002,64.231,33627.0
2024-10-11 10:20:00,64.51,64.61,64.47,64.61,32960.0,64.221,64.3206,64.1812,64.3206,32960.0
2024-10-11 10:25:00,64.63,64.94,64.58,64.8,33394.0,64.3405,64.6491,64.2907,64.5097,33394.0
2024-10-11 10:30:00,64.77,64.82,64.64,64.69,33139.0,64.4799,64.5296,64.3504,64.4002,33139.0
2024-10-11 10:35:00,64.69,64.96,64.64,64.95,51822.0,64.4002,64.669,64.3504,64.659,51822.0
2024-10-11 10:40:00,64.94,65.05,64.94,64.98,85645.0,64.6491,64.7586,64.6491,64.6889,85645.0
2024-10-11 10:45:00,65.0,65.08,64.9,65.07,49542.0,64.7088,64.7885,64.6093,64.7785,49542.0
2024-10-11 10:50:00,65.08,65.23,65.04,65.04,52879.0,64.7885,64.9378,64.7486,64.7486,52879.0
2024-10-11 10:55:00,65.06,65.09,64.97,65.0,39592.0,64.7686,64.7984,64.679,64.7088,39592.0
2024-10-11 11:00:00,64.98,65.14,64.92,65.11,44397.0,64.6889,64.8482,64.6292,64.8183,44397.0
2024-10-11 11:05:00,65.14,65.21,65.12,65.15,24409.0,64.8482,64.9179,64.8283,64.8582,24409.0
2024-10-11 11:10:00,65.16,65.24,65.13,65.21,16433.0,64.8681,64.9477,64.8382,64.9179,16433.0
2024-10-11 11:15:00,65.22,65.25,65.03,65.12,19272.0,64.9278,64.9577,64.7387,64.8283,19272.0
2024-10-11 11:20:00,65.12,65.24,65.1,65.21,32096.0,64.8283,64.9477,64.8084,64.9179,32096.0
2024-10-11 11:25:00,65.22,65.38,65.22,65.34,57302.0,64.9278,65.0871,64.9278,65.0473,57302.0
2024-10-11 11:30:00,65.35,65.37,64.99,65.06,25928.0,65.0573,65.0772,64.6989,64.7686,25928.0
2024-10-11 11:35:00,65.06,65.08,64.97,65.06,22297.0,64.7686,64.7885,64.679,64.7686,22297.0
2024-10-11 11:40:00,65.07,65.31,65.07,65.12,31280.0,64.7785,65.0174,64.7785,64.8283,31280.0
2024-10-11 11:45:00,65.13,65.21,65.12,65.15,25687.0,64.8382,64.9179,64.8283,64.8582,25687.0
2024-10-11 11:50:00,65.16,65.18,65.1,65.12,14421.0,64.8681,64.888,64.8084,64.8283,14421.0
2024-10-11 11:55:00,65.1,65.17,65.09,65.09,21250.0,64.8084,64.8781,64.7984,64.7984,21250.0
2024-10-11 12:00:00,65.07,65.16,65.03,65.16,30321.0,64.7785,64.8681,64.7387,64.8681,30321.0
2024-10-11 12:05:00,65.16,65.26,65.14,65.24,31410.0,64.8681,64.9677,64.8482,64.9477,31410.0
2024-10-11 12:10:00,65.24,65.31,65.16,65.23,37587.0,64.9477,65.0174,64.8681,64.9378,37587.0
2024-10-11 12:15:00,65.22,65.24,65.13,65.19,51330.0,64.9278,64.9477,64.8382,64.898,51330.0
2024-10-11 12:20:00,65.2,65.3,65.2,65.29,41949.0,64.9079,65.0075,64.9079,64.9975,41949.0
2024-10-11 12:25:00,65.29,65.3,65.11,65.22,42631.0,64.9975,65.0075,64.8183,64.9278,42631.0
2024-10-11 12:30:00,65.22,65.3,65.16,65.16,12117.0,64.9278,65.0075,64.8681,64.8681,12117.0
2024-10-11 12:35:00,65.16,65.21,65.09,65.14,15220.0,64.8681,64.9179,64.7984,64.8482,15220.0
2024-10-11 12:40:00,65.14,65.25,65.13,65.23,18150.0,64.8482,64.9577,64.8382,64.9378,18150.0
2024-10-11 12:45:00,65.23,65.26,65.19,65.22,12933.0,64.9378,64.9677,64.898,64.9278,12933.0
2024-10-11 12:50:00,65.22,65.23,64.92,65.01,57207.0,64.9278,64.9378,64.6292,64.7188,57207.0
2024-10-11 12:55:00,65.0,65.14,64.97,65.06,37668.0,64.7088,64.8482,64.679,64.7686,37668.0
2024-10-11 13:00:00,65.07,65.25,65.06,65.21,20712.0,64.7785,64.9577,64.7686,64.9179,20712.0
2024-10-11 13:05:00,65.2,65.23,65.13,65.17,25772.0,64.9079,64.9378,64.8382,64.8781,25772.0
2024-10-11 13:10:00,65.17,65.18,65.1,65.16,12180.0,64.8781,64.888,64.8084,64.8681,12180.0
2024-10-11 13:15:00,65.15,65.28,65.15,65.23,22626.0,64.8582,64.9876,64.8582,64.9378,22626.0
2024-10-11 13:20:00,65.24,65.24,65.17,65.18,14836.0,64.9477,64.9477,64.8781,64.888,14836.0
2024-10-11 13:25:00,65.19,65.19,65.02,65.03,20175.0,64.898,64.898,64.7287,64.7387,20175.0
2024-10-11 13:30:00,65.05,65.06,64.99,65.01,17677.0,64.7586,64.7686,64.6989,64.7188,17677.0
2024-10-11 13:35:00,65.02,65.09,65.01,65.04,14468.0,64.7287,64.7984,64.7188,64.7486,14468.0
2024-10-11 13:40:00,65.05,65.13,65.04,65.05,18231.0,64.7586,64.8382,64.7486,64.7586,18231.0
2024-10-11 13:45:00,65.04,65.11,65.04,65.09,12400.0,64.7486,64.8183,64.7486,64.7984,12400.0
2024-10-11 13:50:00,65.09,65.16,65.09,65.12,13113.0,64.7984,64.8681,64.7984,64.8283,13113.0
2024-10-11 13:55:00,65.12,65.18,65.11,65.12,13151.0,64.8283,64.888,64.8183,64.8283,13151.0
2024-10-11 14:00:00,65.12,65.26,65.11,65.2,18956.0,64.8283,64.9677,64.8183,64.9079,18956.0
2024-10-11 14:05:00,65.2,65.26,65.19,65.23,16937.0,64.9079,64.9677,64.898,64.9378,16937.0
2024-10-11 14:10:00,65.24,65.29,65.21,65.27,18768.0,64.9477,64.9975,64.9179,64.9776,18768.0
2024-10-11 14:15:00,65.26,65.28,65.25,65.25,10830.0,64.9677,64.9876,64.9577,64.9577,10830.0
2024-10-11 14:20:00,65.25,65.25,65.19,65.25,15758.0,64.9577,64.9577,64.898,64.9577,15758.0
2024-10-11 14:25:00,65.25,65.26,65.2,65.2,13129.0,64.9577,64.9677,64.9079,64.9079,13129.0
2024-10-11 14:30:00,65.2,65.22,65.14,65.16,10251.0,64.9079,64.9278,64.8482,64.8681,10251.0
2024-10-11 14:35:00,65.16,65.17,65.09,65.14,13353.0,64.8681,64.8781,64.7984,64.8482,13353.0
2024-10-11 14:40:00,65.14,65.15,65.08,65.15,14979.0,64.8482,64.8582,64.7885,64.8582,14979.0
2024-10-11 14:45:00,65.16,65.28,65.16,65.25,19026.0,64.8681,64.9876,64.8681,64.9577,19026.0
2024-10-11 14:50:00,65.25,65.25,65.11,65.13,15782.0,64.9577,64.9577,64.8183,64.8382,15782.0
2024-10-11 14:55:00,65.11,65.17,65.09,65.15,24673.0,64.8183,64.8781,64.7984,64.8582,24673.0
2024-10-11 15:00:00,65.16,65.16,65.1,65.14,14998.0,64.8681,64.8681,64.8084,64.8482,14998.0
2024-10-11 15:05:00,65.15,65.29,65.15,65.23,30489.0,64.8582,64.9975,64.8582,64.9378,30489.0
2024-10-11 15:10:00,65.23,65.28,65.17,65.27,36014.0,64.9378,64.9876,64.8781,64.9776,36014.0
2024-10-11 15:15:00,65.27,65.29,65.25,65.25,24004.0,64.9776,64.9975,64.9577,64.9577,24004.0
2024-10-11 15:20:00,65.26,65.31,65.25,65.29,23930.0,64.9677,65.0174,64.9577,64.9975,23930.0
2024-10-11 15:25:00,65.29,65.33,65.26,65.33,47500.0,64.9975,65.0373,64.9677,65.0373,47500.0
2024-10-11 15:30:00,65.33,65.39,65.21,65.22,72348.0,65.0373,65.0971,64.9179,64.9278,72348.0
2024-10-11 15:35:00,65.22,65.29,65.2,65.23,34733.0,64.9278,64.9975,64.9079,64.9378,34733.0
2024-10-11 15:40:00,65.23,65.26,65.17,65.17,41801.0,64.9378,64.9677,64.8781,64.8781,41801.0
2024-10-11 15:45:00,65.18,65.2,65.05,65.06,30576.0,64.888,64.9079,64.7586,64.7686,30576.0
2024-10-11 15:50:00,65.03,65.19,64.99,65.18,73611.0,64.7387,64.898,64.6989,64.888,73611.0
2024-10-11 15:55:00,65.19,65.25,64.96,65.02,260798.0,64.898,64.9577,64.669,64.7287,260798.0
2024-10-14 09:30:00,64.07,64.98,63.93,64.81,117905.0,63.783,64.6889,63.6436,64.5197,117905.0
2024-10-14 09:35:00,64.8,64.85,64.16,64.29,43018.0,64.5097,64.5595,63.8726,64.002,43018.0
2024-10-14 09:40:00,64.31,64.87,64.21,64.79,128888.0,64.0219,64.5794,63.9224,64.4998,128888.0
2024-10-14 09:45:00,64.72,65.17,64.62,64.91,122636.0,64.4301,64.8781,64.3305,64.6192,122636.0
2024-10-14 09:50:00,64.81,65.25,64.8,64.95,81149.0,64.5197,64.9577,64.5097,64.659,81149.0
2024-10-14 09:55:00,64.91,64.94,64.75,64.86,31268.0,64.6192,64.6491,64.4599,64.5695,31268.0
2024-10-14 10:00:00,64.85,65.04,64.81,64.88,48628.0,64.5595,64.7486,64.5197,64.5894,48628.0
2024-10-14 10:05:00,64.92,65.01,64.69,64.78,27401.0,64.6292,64.7188,64.4002,64.4898,27401.0
2024-10-14 10:10:00,64.78,64.81,64.52,64.57,37180.0,64.4898,64.5197,64.231,64.2808,37180.0
2024-10-14 10:15:00,64.56,64.67,64.45,64.51,22451.0,64.2708,64.3803,64.1613,64.221,22451.0
2024-10-14 10:20:00,64.49,64.95,64.47,64.95,24116.0,64.2011,64.659,64.1812,64.659,24116.0
2024-10-14 10:25:00,64.92,64.99,64.88,64.94,18457.0,64.6292,64.6989,64.5894,64.6491,18457.0
2024-10-14 10:30:00,64.91,64.93,64.76,64.83,15438.0,64.6192,64.6391,64.4699,64.5396,15438.0
2024-10-14 10:35:00,64.82,64.83,64.66,64.77,18525.0,64.5296,64.5396,64.3703,64.4799,18525.0
2024-10-14 10:40:00,64.76,64.81,64.69,64.7,12196.0,64.4699,64.5197,64.4002,64.4102,12196.0
2024-10-14 10:45:00,64.68,64.75,64.6,64.6,17130.0,64.3903,64.4599,64.3106,64.3106,17130.0
2024-10-14 10:50:00,64.61,64.61,64.47,64.6,17553.0,64.3206,64.3206,64.1812,64.3106,17553.0
2024-10-14 10:55:00,64.59,64.65,64.54,64.61,13349.0,64.3007,64.3604,64.2509,64.3206,13349.0
2024-10-14 11:00:00,64.62,64.74,64.57,64.7,18980.0,64.3305,64.45,64.2808,64.4102,18980.0
2024-10-14 11:05:00,64.67,64.82,64.67,64.8,11722.0,64.3803,64.5296,64.3803,64.5097,11722.0
2024-10-14 11:10:00,64.8,64.82,64.76,64.78,18652.0,64.5097,64.5296,64.4699,64.4898,18652.0
2024-10-14 11:15:00,64.78,64.85,64.66,64.67,12659.0,64.4898,64.5595,64.3703,64.3803,12659.0
2024-10-14 11:20:00,64.64,64.66,64.49,64.51,13914.0,64.3504,64.3703,64.2011,64.221,13914.0
2024-10-14 11:25:00,64.49,64.57,64.38,64.43,13262.0,64.2011,64.2808,64.0916,64.1414,13262.0
2024-10-14 11:30:00,64.42,64.42,64.25,64.28,20236.0,64.1314,64.1314,63.9622,63.9921,20236.0
2024-10-14 11:35:00,64.27,64.36,64.26,64.33,11147.0,63.9821,64.0717,63.9721,64.0418,11147.0
2024-10-14 11:40:00,64.31,64.32,64.18,64.22,14415.0,64.0219,64.0319,63.8925,63.9323,14415.0
2024-10-14 11:45:00,64.23,64.38,64.22,64.33,15023.0,63.9423,64.0916,63.9323,64.0418,15023.0
2024-10-14 11:50:00,64.34,64.41,64.34,64.4,12178.0,64.0518,64.1215,64.0518,64.1115,12178.0
2024-10-14 11:55:00,64.39,64.51,64.38,64.5,10303.0,64.1016,64.221,64.0916,64.2111,10303.0
2024-10-14 12:00:00,64.48,64.55,64.47,64.5,12308.0,64.1912,64.2608,64.1812,64.2111,12308.0
2024-10-14 12:05:00,64.47,64.48,64.41,64.45,4203.0,64.1812,64.1912,64.1215,64.1613,4203.0
2024-10-14 12:10:00,64.45,64.47,64.31,64.35,4155.0,64.1613,64.1812,64.0219,64.0617,4155.0
2024-10-14 12:15:00,64.34,64.36,64.26,64.33,8024.0,64.0518,64.0717,63.9721,64.0418,8024.0
2024-10-14 12:20:00,64.31,64.32,64.23,64.29,3765.0,64.0219,64.0319,63.9423,64.002,3765.0
2024-10-14 12:25:00,64.27,64.29,64.24,64.29,9809.0,63.9821,64.002,63.9522,64.002,9809.0
2024-10-14 12:30:00,64.29,64.35,64.29,64.31,4898.0,64.002,64.0617,64.002,64.0219,4898.0
2024-10-14 12:35:00,64.31,64.33,64.24,64.24,13338.0,64.0219,64.0418,63.9522,63.9522,13338.0
2024-10-14 12:40:00,64.25,64.3,64.2,64.3,11594.0,63.9622,64.012,63.9124,64.012,11594.0
2024-10-14 12:45:00,64.31,64.36,64.29,64.31,5999.0,64.0219,64.0717,64.002,64.0219,5999.0
2024-10-14 12:50:00,64.34,64.35,64.24,64.29,5918.0,64.0518,64.0617,63.9522,64.002,5918.0
2024-10-14 12:55:00,64.3,64.32,64.2,64.2,4401.0,64.012,64.0319,63.9124,63.9124,4401.0
2024-10-14 13:00:00,64.2,64.2,64.01,64.06,9675.0,63.9124,63.9124,63.7233,63.773,9675.0
2024-10-14 13:05:00,64.07,64.09,64.0,64.01,4110.0,63.783,63.8029,63.7133,63.7233,4110.0
2024-10-14 13:10:00,63.98,64.01,63.91,63.91,5828.0,63.6934,63.7233,63.6237,63.6237,5828.0
2024-10-14 13:15:00,63.91,63.97,63.89,63.93,9925.0,63.6237,63.6834,63.6038,63.6436,9925.0
2024-10-14 13:20:00,63.92,63.92,63.68,63.72,42959.0,63.6337,63.6337,63.3947,63.4346,42959.0
2024-10-14 13:25:00,63.73,63.81,63.72,63.73,9325.0,63.4445,63.5242,63.4346,63.4445,9325.0
2024-10-14 13:30:00,63.72,63.79,63.69,63.78,10573.0,63.4346,63.5042,63.4047,63.4943,10573.0
2024-10-14 13:35:00,63.78,63.9,63.78,63.85,11020.0,63.4943,63.6138,63.4943,63.564,11020.0
2024-10-14 13:40:00,63.83,63.87,63.79,63.8,8077.0,63.5441,63.5839,63.5042,63.5142,8077.0
2024-10-14 13:45:00,63.8,63.83,63.75,63.79,8761.0,63.5142,63.5441,63.4644,63.5042,8761.0
2024-10-14 13:50:00,63.79,63.83,63.79,63.79,2653.0,63.5042,63.5441,63.5042,63.5042,2653.0
2024-10-14 13:55:00,63.79,63.81,63.76,63.77,11485.0,63.5042,63.5242,63.4744,63.4843,11485.0
2024-10-14 14:00:00,63.75,63.78,63.74,63.76,4086.0,63.4644,63.4943,63.4545,63.4744,4086.0
2024-10-14 14:05:00,63.76,63.8,63.68,63.8,9104.0,63.4744,63.5142,63.3947,63.5142,9104.0
2024-10-14 14:10:00,63.8,63.89,63.78,63.87,39530.0,63.5142,63.6038,63.4943,63.5839,39530.0
2024-10-14 14:15:00,63.87,63.87,63.8,63.8,5455.0,63.5839,63.5839,63.5142,63.5142,5455.0
2024-10-14 14:20:00,63.81,63.81,63.72,63.75,6574.0,63.5242,63.5242,63.4346,63.4644,6574.0
2024-10-14 14:25:00,63.74,63.76,63.73,63.74,3664.0,63.4545,63.4744,63.4445,63.4545,3664.0
2024-10-14 14:30:00,63.74,63.83,63.72,63.81,10017.0,63.4545,63.5441,63.4346,63.5242,10017.0
2024-10-14 14:35:00,63.8,63.91,63.8,63.91,5237.0,63.5142,63.6237,63.5142,63.6237,5237.0
2024-10-14 14:40:00,63.9,63.9,63.84,63.86,6868.0,63.6138,63.6138,63.554,63.5739,6868.0
2024-10-14 14:45:00,63.87,63.9,63.85,63.89,9503.0,63.5839,63.6138,63.564,63.6038,9503.0
2024-10-14 14:50:00,63.89,63.9,63.83,63.84,6644.0,63.6038,63.6138,63.5441,63.554,6644.0
2024-10-14 14:55:00,63.84,63.87,63.75,63.77,6153.0,63.554,63.5839,63.4644,63.4843,6153.0
2024-10-14 15:00:00,63.77,63.77,63.69,63.7,6344.0,63.4843,63.4843,63.4047,63.4146,6344.0
2024-10-14 15:05:00,63.7,63.71,63.62,63.65,9061.0,63.4146,63.4246,63.335,63.3649,9061.0
2024-10-14 15:10:00,63.64,63.68,63.63,63.64,8742.0,63.3549,63.3947,63.345,63.3549,8742.0
2024-10-14 15:15:00,63.62,63.69,63.61,63.69,8662.0,63.335,63.4047,63.3251,63.4047,8662.0
2024-10-14 15:20:00,63.68,63.7,63.61,63.63,15697.0,63.3947,63.4146,63.3251,63.345,15697.0
2024-10-14 15:25:00,63.64,63.65,63.53,63.53,16037.0,63.3549,63.3649,63.2454,63.2454,16037.0
2024-10-14 15:30:00,63.53,63.65,63.51,63.64,14760.0,63.2454,63.3649,63.2255,63.3549,14760.0
2024-10-14 15:35:00,63.68,63.76,63.64,63.71,24069.0,63.3947,63.4744,63.3549,63.4246,24069.0
2024-10-14 15:40:00,63.7,63.76,63.69,63.72,19481.0,63.4146,63.4744,63.4047,63.4346,19481.0
2024-10-14 15:45:00,63.72,63.74,63.66,63.69,26779.0,63.4346,63.4545,63.3748,63.4047,26779.0
2024-10-14 15:50:00,63.68,63.72,63.64,63.64,54158.0,63.3947,63.4346,63.3549,63.3549,54158.0
2024-10-14 15:55:00,63.63,63.69,63.59,63.64,105865.0,63.345,63.4047,63.3051,63.3549,105865.0
2024-10-15 09:30:00,61.0,61.33,60.56,60.6,255944.0,60.7267,61.0553,60.2887,60.3285,255944.0
2024-10-15 09:35:00,60.6,60.76,60.32,60.36,105579.0,60.3285,60.4878,60.0498,60.0896,105579.0
2024-10-15 09:40:00,60.36,60.44,60.06,60.34,91570.0,60.0896,60.1693,59.791,60.0697,91570.0
2024-10-15 09:45:00,60.32,60.34,60.05,60.19,119059.0,60.0498,60.0697,59.781,59.9204,119059.0
2024-10-15 09:50:00,60.22,60.31,59.92,59.94,262251.0,59.9502,60.0398,59.6516,59.6715,262251.0
2024-10-15 09:55:00,59.95,60.06,59.84,60.01,99874.0,59.6814,59.791,59.5719,59.7412,99874.0
2024-10-15 10:00:00,60.01,60.01,59.62,59.78,69926.0,59.7412,59.7412,59.3529,59.5122,69926.0
2024-10-15 10:05:00,59.78,60.09,59.7,60.06,86161.0,59.5122,59.8208,59.4326,59.791,86161.0
2024-10-15 10:10:00,60.04,60.17,59.83,59.87,87030.0,59.771,59.9005,59.562,59.6018,87030.0
2024-10-15 10:15:00,59.87,59.87,59.5,59.74,62094.0,59.6018,59.6018,59.2335,59.4724,62094.0
2024-10-15 10:20:00,59.71,59.81,59.61,59.77,62021.0,59.4425,59.5421,59.343,59.5023,62021.0
2024-10-15 10:25:00,59.77,59.85,59.6,59.68,122152.0,59.5023,59.5819,59.333,59.4127,122152.0
2024-10-15 10:30:00,59.66,59.77,59.44,59.57,59621.0,59.3927,59.5023,59.1737,59.3031,59621.0
2024-10-15 10:35:00,59.55,59.55,59.14,59.34,186875.0,59.2832,59.2832,58.8751,59.0742,186875.0
2024-10-15 10:40:00,59.35,59.46,59.23,59.36,55164.0,59.0841,59.1936,58.9647,59.0941,55164.0
2024-10-15 10:45:00,59.35,59.61,59.31,59.55,47923.0,59.0841,59.343,59.0443,59.2832,47923.0
2024-10-15 10:50:00,59.56,59.65,59.53,59.58,29114.0,59.2932,59.3828,59.2633,59.3131,29114.0
2024-10-15 10:55:00,59.58,59.6,59.43,59.43,58908.0,59.3131,59.333,59.1638,59.1638,58908.0
2024-10-15 11:00:00,59.43,59.57,59.3,59.48,62334.0,59.1638,59.3031,59.0344,59.2136,62334.0
2024-10-15 11:05:00,59.48,59.53,59.38,59.42,34462.0,59.2136,59.2633,59.114,59.1538,34462.0
2024-10-15 11:10:00,59.43,59.49,59.28,59.31,27706.0,59.1638,59.2235,59.0144,59.0443,27706.0
2024-10-15 11:15:00,59.31,59.39,59.31,59.35,35748.0,59.0443,59.124,59.0443,59.0841,35748.0
2024-10-15 11:20:00,59.35,59.46,59.15,59.21,50041.0,59.0841,59.1936,58.885,58.9448,50041.0
2024-10-15 11:25:00,59.21,59.36,59.05,59.27,106528.0,58.9448,59.0941,58.7855,59.0045,106528.0
2024-10-15 11:30:00,59.27,59.44,59.22,59.44,51407.0,59.0045,59.1737,58.9547,59.1737,51407.0
2024-10-15 11:35:00,59.44,59.45,59.25,59.25,51324.0,59.1737,59.1837,58.9846,58.9846,51324.0
2024-10-15 11:40:00,59.25,59.36,59.14,59.33,47914.0,58.9846,59.0941,58.8751,59.0642,47914.0
2024-10-15 11:45:00,59.33,59.36,59.17,59.2,80130.0,59.0642,59.0941,58.9049,58.9348,80130.0
2024-10-15 11:50:00,59.18,59.2,59.02,59.14,32959.0,58.9149,58.9348,58.7556,58.8751,32959.0
2024-10-15 11:55:00,59.14,59.15,58.98,59.1,33763.0,58.8751,58.885,58.7158,58.8353,33763.0
2024-10-15 12:00:00,59.1,59.14,58.9,58.94,56821.0,58.8353,58.8751,58.6362,58.676,56821.0
2024-10-15 12:05:00,58.93,59.11,58.89,59.1,31700.0,58.666,58.8452,58.6262,58.8353,31700.0
2024-10-15 12:10:00,59.1,59.1,58.96,58.96,30201.0,58.8353,58.8353,58.6959,58.6959,30201.0
2024-10-15 12:15:00,58.96,58.96,58.73,58.83,83771.0,58.6959,58.6959,58.4669,58.5665,83771.0
2024-10-15 12:20:00,58.83,58.83,58.59,58.74,62670.0,58.5665,58.5665,58.3275,58.4769,62670.0
2024-10-15 12:25:00,58.75,58.89,58.7,58.86,37221.0,58.4868,58.6262,58.437,58.5963,37221.0
2024-10-15 12:30:00,58.85,58.89,58.76,58.87,25430.0,58.5864,58.6262,58.4968,58.6063,25430.0
2024-10-15 12:35:00,58.88,58.96,58.86,58.88,27067.0,58.6162,58.6959,58.5963,58.6162,27067.0
2024-10-15 12:40:00,58.9,58.9,58.74,58.76,38270.0,58.6362,58.6362,58.4769,58.4968,38270.0
2024-10-15 12:45:00,58.77,58.89,58.65,58.87,37921.0,58.5067,58.6262,58.3873,58.6063,37921.0
2024-10-15 12:50:00,58.87,58.87,58.71,58.78,48121.0,58.6063,58.6063,58.447,58.5167,48121.0
2024-10-15 12:55:00,58.78,58.8,58.72,58.76,34793.0,58.5167,58.5366,58.457,58.4968,34793.0
2024-10-15 13:00:00,58.75,58.75,58.65,58.65,38188.0,58.4868,58.4868,58.3873,58.3873,38188.0
2024-10-15 13:05:00,58.65,58.68,58.63,58.65,28506.0,58.3873,58.4171,58.3674,58.3873,28506.0
2024-10-15 13:10:00,58.65,58.67,58.6,58.66,29497.0,58.3873,58.4072,58.3375,58.3972,29497.0
2024-10-15 13:15:00,58.66,58.71,58.51,58.61,44724.0,58.3972,58.447,58.2479,58.3474,44724.0
2024-10-15 13:20:00,58.6,58.65,58.54,58.58,33424.0,58.3375,58.3873,58.2778,58.3176,33424.0
2024-10-15 13:25:00,58.58,58.58,58.43,58.47,45073.0,58.3176,58.3176,58.1683,58.2081,45073.0
2024-10-15 13:30:00,58.47,58.58,58.43,58.55,33996.0,58.2081,58.3176,58.1683,58.2877,33996.0
2024-10-15 13:35:00,58.55,58.64,58.51,58.56,93187.0,58.2877,58.3773,58.2479,58.2977,93187.0
2024-10-15 13:40:00,58.55,58.66,58.54,58.6,51298.0,58.2877,58.3972,58.2778,58.3375,51298.0
2024-10-15 13:45:00,58.6,58.68,58.55,58.58,35067.0,58.3375,58.4171,58.2877,58.3176,35067.0
2024-10-15 13:50:00,58.57,58.63,58.52,58.58,58058.0,58.3076,58.3674,58.2579,58.3176,58058.0
2024-10-15 13:55:00,58.59,58.63,58.51,58.52,36013.0,58.3275,58.3674,58.2479,58.2579,36013.0
2024-10-15 14:00:00,58.53,58.53,58.41,58.45,44868.0,58.2678,58.2678,58.1483,58.1882,44868.0
2024-10-15 14:05:00,58.46,58.51,58.44,58.48,33210.0,58.1981,58.2479,58.1782,58.218,33210.0
2024-10-15 14:10:00,58.48,58.51,58.41,58.42,23405.0,58.218,58.2479,58.1483,58.1583,23405.0
2024-10-15 14:15:00,58.42,58.44,58.35,58.4,33319.0,58.1583,58.1782,58.0886,58.1384,33319.0
2024-10-15 14:20:00,58.39,58.46,58.36,58.44,25955.0,58.1284,58.1981,58.0986,58.1782,25955.0
2024-10-15 14:25:00,58.44,58.47,58.38,58.44,21863.0,58.1782,58.2081,58.1185,58.1782,21863.0
2024-10-15 14:30:00,58.42,58.44,58.38,58.42,42137.0,58.1583,58.1782,58.1185,58.1583,42137.0
2024-10-15 14:35:00,58.43,58.43,58.36,58.37,26423.0,58.1683,58.1683,58.0986,58.1085,26423.0
2024-10-15 14:40:00,58.37,58.41,58.3,58.32,79103.0,58.1085,58.1483,58.0388,58.0587,79103.0
2024-10-15 14:45:00,58.31,58.32,58.22,58.23,35847.0,58.0488,58.0587,57.9592,57.9692,35847.0
2024-10-15 14:50:00,58.22,58.26,58.19,58.19,34457.0,57.9592,57.999,57.9293,57.9293,34457.0
2024-10-15 14:55:00,58.2,58.26,58.12,58.24,34672.0,57.9393,57.999,57.8596,57.9791,34672.0
2024-10-15 15:00:00,58.24,58.29,58.21,58.22,33662.0,57.9791,58.0289,57.9492,57.9592,33662.0
2024-10-15 15:05:00,58.23,58.23,58.09,58.14,69038.0,57.9692,57.9692,57.8298,57.8796,69038.0
2024-10-15 15:10:00,58.14,58.15,57.98,58.05,92831.0,57.8796,57.8895,57.7203,57.79,92831.0
2024-10-15 15:15:00,58.04,58.05,57.91,57.96,101552.0,57.78,57.79,57.6506,57.7004,101552.0
2024-10-15 15:20:00,57.96,58.04,57.93,58.01,110763.0,57.7004,57.78,57.6705,57.7501,110763.0
2024-10-15 15:25:00,58.01,58.05,57.95,57.98,91826.0,57.7501,57.79,57.6904,57.7203,91826.0
2024-10-15 15:30:00,57.98,58.03,57.88,57.92,128657.0,57.7203,57.77,57.6207,57.6605,128657.0
2024-10-15 15:35:00,57.92,57.94,57.84,57.88,124508.0,57.6605,57.6805,57.5809,57.6207,124508.0
2024-10-15 15:40:00,57.88,57.92,57.81,57.92,140428.0,57.6207,57.6605,57.551,57.6605,140428.0
2024-10-15 15:45:00,57.92,58.07,57.84,58.04,169519.0,57.6605,57.8099,57.5809,57.78,169519.0
2024-10-15 15:50:00,58.04,58.15,57.99,58.01,226667.0,57.78,57.8895,57.7302,57.7501,226667.0
2024-10-15 15:55:00,58.01,58.05,57.88,58.01,599363.0,57.7501,57.79,57.6207,57.7501,599363.0
2024-10-16 09:30:00,58.55,58.79,58.19,58.46,122608.0,58.2877,58.5266,57.9293,58.1981,122608.0
2024-10-16 09:35:00,58.44,58.84,58.21,58.84,53172.0,58.1782,58.5764,57.9492,58.5764,53172.0
2024-10-16 09:40:00,58.88,59.11,58.79,58.9,74894.0,58.6162,58.8452,58.5266,58.6362,74894.0
2024-10-16 09:45:00,58.92,59.19,58.89,59.15,61534.0,58.6561,58.9249,58.6262,58.885,61534.0
2024-10-16 09:50:00,59.16,59.16,58.82,58.97,104529.0,58.895,58.895,58.5565,58.7058,104529.0
2024-10-16 09:55:00,58.96,59.19,58.83,59.16,149633.0,58.6959,58.9249,58.5665,58.895,149633.0
2024-10-16 10:00:00,59.12,59.2,58.92,59.16,26490.0,58.8552,58.9348,58.6561,58.895,26490.0
2024-10-16 10:05:00,59.16,59.16,59.01,59.07,25474.0,58.895,58.895,58.7457,58.8054,25474.0
2024-10-16 10:10:00,59.07,59.31,59.05,59.26,29858.0,58.8054,59.0443,58.7855,58.9945,29858.0
2024-10-16 10:15:00,59.28,59.33,59.1,59.1,26886.0,59.0144,59.0642,58.8353,58.8353,26886.0
2024-10-16 10:20:00,59.11,59.33,59.1,59.29,36853.0,58.8452,59.0642,58.8353,59.0244,36853.0
2024-10-16 10:25:00,59.31,59.6,59.29,59.46,87398.0,59.0443,59.333,59.0244,59.1936,87398.0
2024-10-16 10:30:00,59.47,59.58,59.42,59.51,43654.0,59.2036,59.3131,59.1538,59.2434,43654.0
2024-10-16 10:35:00,59.52,59.54,59.42,59.44,35153.0,59.2534,59.2733,59.1538,59.1737,35153.0
2024-10-16 10:40:00,59.43,59.47,59.28,59.44,19439.0,59.1638,59.2036,59.0144,59.1737,19439.0
2024-10-16 10:45:00,59.47,59.58,59.47,59.56,26792.0,59.2036,59.3131,59.2036,59.2932,26792.0
2024-10-16 10:50:00,59.55,59.72,59.52,59.64,68228.0,59.2832,59.4525,59.2534,59.3728,68228.0
2024-10-16 10:55:00,59.66,60.01,59.64,59.98,43717.0,59.3927,59.7412,59.3728,59.7113,43717.0
2024-10-16 11:00:00,60.0,60.0,59.83,59.84,35869.0,59.7312,59.7312,59.562,59.5719,35869.0
2024-10-16 11:05:00,59.83,59.85,59.69,59.72,19982.0,59.562,59.5819,59.4226,59.4525,19982.0
2024-10-16 11:10:00,59.71,59.72,59.54,59.65,30193.0,59.4425,59.4525,59.2733,59.3828,30193.0
2024-10-16 11:15:00,59.66,59.69,59.53,59.54,22251.0,59.3927,59.4226,59.2633,59.2733,22251.0
2024-10-16 11:20:00,59.54,59.57,59.52,59.53,20193.0,59.2733,59.3031,59.2534,59.2633,20193.0
2024-10-16 11:25:00,59.53,59.66,59.51,59.64,15482.0,59.2633,59.3927,59.2434,59.3728,15482.0
2024-10-16 11:30:00,59.64,59.75,59.64,59.73,16401.0,59.3728,59.4823,59.3728,59.4624,16401.0
2024-10-16 11:35:00,59.73,59.8,59.69,59.77,18367.0,59.4624,59.5321,59.4226,59.5023,18367.0
2024-10-16 11:40:00,59.77,59.83,59.73,59.76,13046.0,59.5023,59.562,59.4624,59.4923,13046.0
2024-10-16 11:45:00,59.76,59.79,59.72,59.78,9760.0,59.4923,59.5222,59.4525,59.5122,9760.0
2024-10-16 11:50:00,59.77,59.79,59.59,59.64,14097.0,59.5023,59.5222,59.3231,59.3728,14097.0
2024-10-16 11:55:00,59.64,59.65,59.56,59.56,11728.0,59.3728,59.3828,59.2932,59.2932,11728.0
2024-10-16 12:00:00,59.55,59.55,59.43,59.5,20750.0,59.2832,59.2832,59.1638,59.2335,20750.0
2024-10-16 12:05:00,59.48,59.5,59.31,59.44,10756.0,59.2136,59.2335,59.0443,59.1737,10756.0
2024-10-16 12:10:00,59.44,59.58,59.43,59.57,13136.0,59.1737,59.3131,59.1638,59.3031,13136.0
2024-10-16 12:15:00,59.57,59.68,59.5,59.64,14340.0,59.3031,59.4127,59.2335,59.3728,14340.0
2024-10-16 12:20:00,59.66,59.78,59.65,59.69,16445.0,59.3927,59.5122,59.3828,59.4226,16445.0
2024-10-16 12:25:00,59.69,59.74,59.61,59.66,24942.0,59.4226,59.4724,59.343,59.3927,24942.0
2024-10-16 12:30:00,59.65,59.67,59.6,59.64,13105.0,59.3828,59.4027,59.333,59.3728,13105.0
2024-10-16 12:35:00,59.65,59.65,59.58,59.61,12820.0,59.3828,59.3828,59.3131,59.343,12820.0
2024-10-16 12:40:00,59.61,59.64,59.6,59.6,17852.0,59.343,59.3728,59.333,59.333,17852.0
2024-10-16 12:45:00,59.61,59.64,59.58,59.61,7041.0,59.343,59.3728,59.3131,59.343,7041.0
2024-10-16 12:50:00,59.59,59.67,59.59,59.63,11837.0,59.3231,59.4027,59.3231,59.3629,11837.0
2024-10-16 12:55:00,59.62,59.72,59.62,59.72,8912.0,59.3529,59.4525,59.3529,59.4525,8912.0
2024-10-16 13:00:00,59.72,59.72,59.67,59.69,5019.0,59.4525,59.4525,59.4027,59.4226,5019.0
2024-10-16 13:05:00,59.68,59.72,59.68,59.7,11687.0,59.4127,59.4525,59.4127,59.4326,11687.0
2024-10-16 13:10:00,59.72,59.77,59.7,59.73,10495.0,59.4525,59.5023,59.4326,59.4624,10495.0
2024-10-16 13:15:00,59.72,59.74,59.69,59.74,5124.0,59.4525,59.4724,59.4226,59.4724,5124.0
2024-10-16 13:20:00,59.73,59.82,59.73,59.78,9993.0,59.4624,59.552,59.4624,59.5122,9993.0
2024-10-16 13:25:00,59.78,59.85,59.78,59.82,10311.0,59.5122,59.5819,59.5122,59.552,10311.0
2024-10-16 13:30:00,59.82,59.83,59.75,59.76,10877.0,59.552,59.562,59.4823,59.4923,10877.0
2024-10-16 13:35:00,59.75,59.75,59.69,59.69,14286.0,59.4823,59.4823,59.4226,59.4226,14286.0
2024-10-16 13:40:00,59.69,59.75,59.68,59.69,12624.0,59.4226,59.4823,59.4127,59.4226,12624.0
2024-10-16 13:45:00,59.7,59.71,59.65,59.66,13091.0,59.4326,59.4425,59.3828,59.3927,13091.0
2024-10-16 13:50:00,59.65,59.71,59.63,59.71,10723.0,59.3828,59.4425,59.3629,59.4425,10723.0
2024-10-16 13:55:00,59.71,59.76,59.69,59.73,9215.0,59.4425,59.4923,59.4226,59.4624,9215.0
2024-10-16 14:00:00,59.74,59.74,59.62,59.64,14294.0,59.4724,59.4724,59.3529,59.3728,14294.0
2024-10-16 14:05:00,59.65,59.65,59.54,59.65,13828.0,59.3828,59.3828,59.2733,59.3828,13828.0
2024-10-16 14:10:00,59.64,59.69,59.63,59.66,8665.0,59.3728,59.4226,59.3629,59.3927,8665.0
2024-10-16 14:15:00,59.65,59.71,59.63,59.63,7928.0,59.3828,59.4425,59.3629,59.3629,7928.0
2024-10-16 14:20:00,59.65,59.74,59.64,59.7,5580.0,59.3828,59.4724,59.3728,59.4326,5580.0
2024-10-16 14:25:00,59.71,59.73,59.67,59.72,11993.0,59.4425,59.4624,59.4027,59.4525,11993.0
2024-10-16 14:30:00,59.71,59.74,59.7,59.7,10177.0,59.4425,59.4724,59.4326,59.4326,10177.0
2024-10-16 14:35:00,59.72,59.75,59.69,59.71,10867.0,59.4525,59.4823,59.4226,59.4425,10867.0
2024-10-16 14:40:00,59.73,59.74,59.64,59.69,10276.0,59.4624,59.4724,59.3728,59.4226,10276.0
2024-10-16 14:45:00,59.69,59.75,59.69,59.74,7465.0,59.4226,59.4823,59.4226,59.4724,7465.0
2024-10-16 14:50:00,59.75,59.75,59.69,59.71,7124.0,59.4823,59.4823,59.4226,59.4425,7124.0
2024-10-16 14:55:00,59.7,59.72,59.67,59.67,9736.0,59.4326,59.4525,59.4027,59.4027,9736.0
2024-10-16 15:00:00,59.67,59.68,59.61,59.64,7508.0,59.4027,59.4127,59.343,59.3728,7508.0
2024-10-16 15:05:00,59.64,59.67,59.63,59.65,9777.0,59.3728,59.4027,59.3629,59.3828,9777.0
2024-10-16 15:10:00,59.65,59.66,59.61,59.63,8282.0,59.3828,59.3927,59.343,59.3629,8282.0
2024-10-16 15:15:00,59.63,59.67,59.61,59.61,11128.0,59.3629,59.4027,59.343,59.343,11128.0
2024-10-16 15:20:00,59.62,59.68,59.6,59.61,18552.0,59.3529,59.4127,59.333,59.343,18552.0
2024-10-16 15:25:00,59.61,59.68,59.61,59.63,16811.0,59.343,59.4127,59.343,59.3629,16811.0
2024-10-16 15:30:00,59.64,59.66,59.58,59.65,21229.0,59.3728,59.3927,59.3131,59.3828,21229.0
2024-10-16 15:35:00,59.65,59.65,59.55,59.55,14986.0,59.3828,59.3828,59.2832,59.2832,14986.0
2024-10-16 15:40:00,59.56,59.6,59.54,59.6,31088.0,59.2932,59.333,59.2733,59.333,31088.0
2024-10-16 15:45:00,59.6,59.6,59.49,59.52,24067.0,59.333,59.333,59.2235,59.2534,24067.0
2024-10-16 15:50:00,59.51,59.55,59.37,59.43,77313.0,59.2434,59.2832,59.104,59.1638,77313.0
2024-10-16 15:55:00,59.42,59.49,59.42,59.46,152564.0,59.1538,59.2235,59.1538,59.1936,152564.0
2024-10-17 09:30:00,58.14,58.45,58.08,58.12,76336.0,57.8796,58.1882,57.8198,57.8596,76336.0
2024-10-17 09:35:00,58.11,58.2,57.93,58.03,28706.0,57.8497,57.9393,57.6705,57.77,28706.0
2024-10-17 09:40:00,58.02,58.08,57.81,57.82,53914.0,57.7601,57.8198,57.551,57.561,53914.0
2024-10-17 09:45:00,57.83,57.93,57.74,57.74,73715.0,57.5709,57.6705,57.4813,57.4813,73715.0
2024-10-17 09:50:00,57.72,57.85,57.66,57.85,40339.0,57.4614,57.5909,57.4017,57.5909,40339.0
2024-10-17 09:55:00,57.88,57.9,57.72,57.8,34836.0,57.6207,57.6406,57.4614,57.5411,34836.0
2024-10-17 10:00:00,57.8,57.82,57.55,57.63,42505.0,57.5411,57.561,57.2922,57.3718,42505.0
2024-10-17 10:05:00,57.61,57.86,57.58,57.82,35391.0,57.3519,57.6008,57.3221,57.561,35391.0
2024-10-17 10:10:00,57.82,57.86,57.72,57.82,20128.0,57.561,57.6008,57.4614,57.561,20128.0
2024-10-17 10:15:00,57.83,58.06,57.76,57.98,46275.0,57.5709,57.7999,57.5013,57.7203,46275.0
2024-10-17 10:20:00,58.0,58.06,57.92,58.02,27597.0,57.7402,57.7999,57.6605,57.7601,27597.0
2024-10-17 10:25:00,58.04,58.17,58.03,58.13,32643.0,57.78,57.9094,57.77,57.8696,32643.0
2024-10-17 10:30:00,58.11,58.32,58.11,58.29,23157.0,57.8497,58.0587,57.8497,58.0289,23157.0
2024-10-17 10:35:00,58.29,58.34,58.25,58.28,20086.0,58.0289,58.0787,57.9891,58.0189,20086.0
2024-10-17 10:40:00,58.3,58.38,58.21,58.23,15290.0,58.0388,58.1185,57.9492,57.9692,15290.0
2024-10-17 10:45:00,58.22,58.38,58.2,58.35,24050.0,57.9592,58.1185,57.9393,58.0886,24050.0
2024-10-17 10:50:00,58.32,58.39,58.29,58.33,10542.0,58.0587,58.1284,58.0289,58.0687,10542.0
2024-10-17 10:55:00,58.32,58.4,58.32,58.37,11690.0,58.0587,58.1384,58.0587,58.1085,11690.0
2024-10-17 11:00:00,58.37,58.4,58.14,58.17,32404.0,58.1085,58.1384,57.8796,57.9094,32404.0
2024-10-17 11:05:00,58.17,58.19,58.09,58.12,16126.0,57.9094,57.9293,57.8298,57.8596,16126.0
2024-10-17 11:10:00,58.1,58.11,57.97,58.04,9689.0,57.8397,57.8497,57.7103,57.78,9689.0
2024-10-17 11:15:00,58.01,58.01,57.87,57.89,17291.0,57.7501,57.7501,57.6108,57.6307,17291.0
2024-10-17 11:20:00,57.88,58.06,57.82,58.05,17953.0,57.6207,57.7999,57.561,57.79,17953.0
2024-10-17 11:25:00,58.06,58.29,58.05,58.29,18118.0,57.7999,58.0289,57.79,58.0289,18118.0
2024-10-17 11:30:00,58.3,58.32,58.25,58.3,15394.0,58.0388,58.0587,57.9891,58.0388,15394.0
2024-10-17 11:35:00,58.3,58.31,58.23,58.25,16259.0,58.0388,58.0488,57.9692,57.9891,16259.0
2024-10-17 11:40:00,58.25,58.27,58.05,58.06,5887.0,57.9891,58.009,57.79,57.7999,5887.0
2024-10-17 11:45:00,58.04,58.04,57.94,57.95,7815.0,57.78,57.78,57.6805,57.6904,7815.0
2024-10-17 11:50:00,57.95,58.04,57.93,58.02,16392.0,57.6904,57.78,57.6705,57.7601,16392.0
2024-10-17 11:55:00,58.03,58.12,58.03,58.12,3830.0,57.77,57.8596,57.77,57.8596,3830.0
2024-10-17 12:00:00,58.12,58.12,58.02,58.02,7355.0,57.8596,57.8596,57.7601,57.7601,7355.0
2024-10-17 12:05:00,58.03,58.09,57.98,58.05,10267.0,57.77,57.8298,57.7203,57.79,10267.0
2024-10-17 12:10:00,58.04,58.04,57.97,57.97,5928.0,57.78,57.78,57.7103,57.7103,5928.0
2024-10-17 12:15:00,57.96,57.96,57.88,57.89,5375.0,57.7004,57.7004,57.6207,57.6307,5375.0
2024-10-17 12:20:00,57.9,57.92,57.84,57.87,4445.0,57.6406,57.6605,57.5809,57.6108,4445.0
2024-10-17 12:25:00,57.88,57.88,57.82,57.85,4369.0,57.6207,57.6207,57.561,57.5909,4369.0
2024-10-17 12:30:00,57.84,57.87,57.83,57.86,12831.0,57.5809,57.6108,57.5709,57.6008,12831.0
2024-10-17 12:35:00,57.86,57.88,57.82,57.86,12530.0,57.6008,57.6207,57.561,57.6008,12530.0
2024-10-17 12:40:00,57.87,58.08,57.86,58.07,33273.0,57.6108,57.8198,57.6008,57.8099,33273.0
2024-10-17 12:45:00,58.06,58.06,57.99,58.0,14138.0,57.7999,57.7999,57.7302,57.7402,14138.0
2024-10-17 12:50:00,58.0,58.07,58.0,58.02,18256.0,57.7402,57.8099,57.7402,57.7601,18256.0
2024-10-17 12:55:00,58.01,58.19,57.98,58.12,66444.0,57.7501,57.9293,57.7203,57.8596,66444.0
2024-10-17 13:00:00,58.13,58.14,58.03,58.03,13263.0,57.8696,57.8796,57.77,57.77,13263.0
2024-10-17 13:05:00,58.02,58.05,57.95,58.02,9000.0,57.7601,57.79,57.6904,57.7601,9000.0
2024-10-17 13:10:00,58.03,58.03,57.95,57.96,2158.0,57.77,57.77,57.6904,57.7004,2158.0
2024-10-17 13:15:00,57.95,57.95,57.85,57.86,6314.0,57.6904,57.6904,57.5909,57.6008,6314.0
2024-10-17 13:20:00,57.88,57.89,57.85,57.86,7616.0,57.6207,57.6307,57.5909,57.6008,7616.0
2024-10-17 13:25:00,57.86,57.86,57.81,57.81,11108.0,57.6008,57.6008,57.551,57.551,11108.0
2024-10-17 13:30:00,57.82,57.84,57.8,57.83,9068.0,57.561,57.5809,57.5411,57.5709,9068.0
2024-10-17 13:35:00,57.84,57.87,57.81,57.84,7336.0,57.5809,57.6108,57.551,57.5809,7336.0
2024-10-17 13:40:00,57.85,57.85,57.82,57.82,4942.0,57.5909,57.5909,57.561,57.561,4942.0
2024-10-17 13:45:00,57.81,57.81,57.78,57.78,8885.0,57.551,57.551,57.5212,57.5212,8885.0
2024-10-17 13:50:00,57.8,57.85,57.77,57.84,10914.0,57.5411,57.5909,57.5112,57.5809,10914.0
2024-10-17 13:55:00,57.85,57.86,57.81,57.82,21608.0,57.5909,57.6008,57.551,57.561,21608.0
2024-10-17 14:00:00,57.81,57.81,57.73,57.78,12009.0,57.551,57.551,57.4714,57.5212,12009.0
2024-10-17 14:05:00,57.78,57.78,57.73,57.73,8255.0,57.5212,57.5212,57.4714,57.4714,8255.0
2024-10-17 14:10:00,57.73,57.74,57.69,57.7,18356.0,57.4714,57.4813,57.4316,57.4415,18356.0
2024-10-17 14:15:00,57.71,57.71,57.65,57.69,32359.0,57.4515,57.4515,57.3918,57.4316,32359.0
2024-10-17 14:20:00,57.7,57.7,57.65,57.66,5425.0,57.4415,57.4415,57.3918,57.4017,5425.0
2024-10-17 14:25:00,57.65,57.67,57.64,57.66,8971.0,57.3918,57.4117,57.3818,57.4017,8971.0
2024-10-17 14:30:00,57.66,57.69,57.64,57.68,8434.0,57.4017,57.4316,57.3818,57.4216,8434.0
2024-10-17 14:35:00,57.68,57.71,57.66,57.68,9913.0,57.4216,57.4515,57.4017,57.4216,9913.0
2024-10-17 14:40:00,57.68,57.68,57.63,57.67,19262.0,57.4216,57.4216,57.3718,57.4117,19262.0
2024-10-17 14:45:00,57.67,57.7,57.66,57.68,24484.0,57.4117,57.4415,57.4017,57.4216,24484.0
2024-10-17 14:50:00,57.68,57.69,57.65,57.67,17250.0,57.4216,57.4316,57.3918,57.4117,17250.0
2024-10-17 14:55:00,57.66,57.69,57.64,57.67,32529.0,57.4017,57.4316,57.3818,57.4117,32529.0
2024-10-17 15:00:00,57.67,57.7,57.63,57.68,25516.0,57.4117,57.4415,57.3718,57.4216,25516.0
2024-10-17 15:05:00,57.68,57.73,57.67,57.71,46272.0,57.4216,57.4714,57.4117,57.4515,46272.0
2024-10-17 15:10:00,57.7,57.71,57.69,57.71,15486.0,57.4415,57.4515,57.4316,57.4515,15486.0
2024-10-17 15:15:00,57.71,57.71,57.64,57.64,14853.0,57.4515,57.4515,57.3818,57.3818,14853.0
2024-10-17 15:20:00,57.65,57.66,57.6,57.64,23909.0,57.3918,57.4017,57.342,57.3818,23909.0
2024-10-17 15:25:00,57.65,57.67,57.62,57.63,19965.0,57.3918,57.4117,57.3619,57.3718,19965.0
2024-10-17 15:30:00,57.63,57.65,57.61,57.64,35340.0,57.3718,57.3918,57.3519,57.3818,35340.0
2024-10-17 15:35:00,57.64,57.66,57.58,57.59,50541.0,57.3818,57.4017,57.3221,57.332,50541.0
2024-10-17 15:40:00,57.59,57.79,57.58,57.78,112910.0,57.332,57.5311,57.3221,57.5212,112910.0
2024-10-17 15:45:00,57.78,57.94,57.77,57.92,69806.0,57.5212,57.6805,57.5112,57.6605,69806.0
2024-10-17 15:50:00,57.95,58.1,57.85,58.06,83404.0,57.6904,57.8397,57.5909,57.7999,83404.0
2024-10-17 15:55:00,58.08,58.11,57.96,57.98,216128.0,57.8198,57.8497,57.7004,57.7203,216128.0
2024-10-18 09:30:00,62.51,62.64,61.24,61.58,310940.0,62.23,62.3594,60.9657,61.3041,310940.0
2024-10-18 09:35:00,61.59,61.68,61.43,61.43,66014.0,61.3141,61.4037,61.1548,61.1548,66014.0
2024-10-18 09:40:00,61.41,61.58,61.31,61.5,69035.0,61.1349,61.3041,61.0354,61.2245,69035.0
2024-10-18 09:45:00,61.53,61.54,60.87,60.89,130135.0,61.2544,61.2643,60.5973,60.6172,130135.0
2024-10-18 09:50:00,60.89,61.0,60.76,60.85,74564.0,60.6172,60.7267,60.4878,60.5774,74564.0
2024-10-18 09:55:00,60.86,61.22,60.85,61.22,72166.0,60.5874,60.9458,60.5774,60.9458,72166.0
2024-10-18 10:00:00,61.23,61.54,61.2,61.53,42087.0,60.9557,61.2643,60.9258,61.2544,42087.0
2024-10-18 10:05:00,61.54,61.87,61.49,61.83,66477.0,61.2643,61.5928,61.2145,61.553,66477.0
2024-10-18 10:10:00,61.83,61.83,61.48,61.48,58844.0,61.553,61.553,61.2046,61.2046,58844.0
2024-10-18 10:15:00,61.48,61.66,61.46,61.61,31779.0,61.2046,61.3838,61.1847,61.334,31779.0
2024-10-18 10:20:00,61.62,61.62,61.43,61.49,45384.0,61.344,61.344,61.1548,61.2145,45384.0
2024-10-18 10:25:00,61.48,61.54,61.41,61.52,35386.0,61.2046,61.2643,61.1349,61.2444,35386.0
2024-10-18 10:30:00,61.53,61.73,61.45,61.47,41059.0,61.2544,61.4535,61.1747,61.1946,41059.0
2024-10-18 10:35:00,61.46,61.46,60.96,61.06,62569.0,61.1847,61.1847,60.6869,60.7865,62569.0
2024-10-18 10:40:00,61.08,61.22,61.07,61.11,34730.0,60.8064,60.9458,60.7964,60.8363,34730.0
2024-10-18 10:45:00,61.15,61.24,61.09,61.21,27634.0,60.8761,60.9657,60.8163,60.9358,27634.0
2024-10-18 10:50:00,61.21,61.25,61.13,61.19,20818.0,60.9358,60.9756,60.8562,60.9159,20818.0
2024-10-18 10:55:00,61.19,61.26,61.14,61.2,33511.0,60.9159,60.9856,60.8661,60.9258,33511.0
2024-10-18 11:00:00,61.22,61.4,61.2,61.3,30500.0,60.9458,61.125,60.9258,61.0254,30500.0
2024-10-18 11:05:00,61.29,61.29,61.19,61.26,28587.0,61.0154,61.0154,60.9159,60.9856,28587.0
2024-10-18 11:10:00,61.29,61.31,61.19,61.24,29458.0,61.0154,61.0354,60.9159,60.9657,29458.0
2024-10-18 11:15:00,61.25,61.27,61.16,61.18,23377.0,60.9756,60.9955,60.886,60.9059,23377.0
2024-10-18 11:20:00,61.2,61.2,60.84,60.91,67661.0,60.9258,60.9258,60.5675,60.6371,67661.0
2024-10-18 11:25:00,60.9,61.09,60.9,61.08,71514.0,60.6272,60.8163,60.6272,60.8064,71514.0
2024-10-18 11:30:00,61.09,61.1,60.92,60.97,72542.0,60.8163,60.8263,60.6471,60.6969,72542.0
2024-10-18 11:35:00,60.97,61.0,60.84,60.99,46241.0,60.6969,60.7267,60.5675,60.7168,46241.0
2024-10-18 11:40:00,60.99,61.06,60.95,61.0,62713.0,60.7168,60.7865,60.677,60.7267,62713.0
2024-10-18 11:45:00,61.0,61.07,60.91,60.91,52952.0,60.7267,60.7964,60.6371,60.6371,52952.0
2024-10-18 11:50:00,60.94,60.99,60.9,60.94,17192.0,60.667,60.7168,60.6272,60.667,17192.0
2024-10-18 11:55:00,60.95,61.0,60.85,60.85,18666.0,60.677,60.7267,60.5774,60.5774,18666.0
2024-10-18 12:00:00,60.86,60.93,60.83,60.89,11007.0,60.5874,60.6571,60.5575,60.6172,11007.0
2024-10-18 12:05:00,60.9,61.01,60.88,60.97,19799.0,60.6272,60.7367,60.6073,60.6969,19799.0
2024-10-18 12:10:00,60.99,61.12,60.97,61.01,80636.0,60.7168,60.8462,60.6969,60.7367,80636.0
2024-10-18 12:15:00,60.97,61.15,60.96,61.11,101226.0,60.6969,60.8761,60.6869,60.8363,101226.0
2024-10-18 12:20:00,61.12,61.24,61.11,61.15,33702.0,60.8462,60.9657,60.8363,60.8761,33702.0
2024-10-18 12:25:00,61.17,61.26,61.12,61.22,25479.0,60.896,60.9856,60.8462,60.9458,25479.0
2024-10-18 12:30:00,61.23,61.25,61.17,61.22,14944.0,60.9557,60.9756,60.896,60.9458,14944.0
2024-10-18 12:35:00,61.22,61.26,61.17,61.19,13169.0,60.9458,60.9856,60.896,60.9159,13169.0
2024-10-18 12:40:00,61.21,61.26,61.09,61.11,17092.0,60.9358,60.9856,60.8163,60.8363,17092.0
2024-10-18 12:45:00,61.12,61.14,60.99,61.03,8985.0,60.8462,60.8661,60.7168,60.7566,8985.0
2024-10-18 12:50:00,61.05,61.12,61.05,61.12,8807.0,60.7765,60.8462,60.7765,60.8462,8807.0
2024-10-18 12:55:00,61.11,61.16,61.07,61.07,11025.0,60.8363,60.886,60.7964,60.7964,11025.0
2024-10-18 13:00:00,61.08,61.13,61.03,61.11,13266.0,60.8064,60.8562,60.7566,60.8363,13266.0
2024-10-18 13:05:00,61.11,61.13,61.06,61.13,12245.0,60.8363,60.8562,60.7865,60.8562,12245.0
2024-10-18 13:10:00,61.13,61.24,61.12,61.21,12801.0,60.8562,60.9657,60.8462,60.9358,12801.0
2024-10-18 13:15:00,61.21,61.28,61.2,61.24,7838.0,60.9358,61.0055,60.9258,60.9657,7838.0
2024-10-18 13:20:00,61.22,61.24,61.18,61.2,8813.0,60.9458,60.9657,60.9059,60.9258,8813.0
2024-10-18 13:25:00,61.2,61.21,61.13,61.13,9144.0,60.9258,60.9358,60.8562,60.8562,9144.0
2024-10-18 13:30:00,61.14,61.16,61.08,61.13,12279.0,60.8661,60.886,60.8064,60.8562,12279.0
2024-10-18 13:35:00,61.15,61.15,61.1,61.13,11957.0,60.8761,60.8761,60.8263,60.8562,11957.0
2024-10-18 13:40:00,61.13,61.14,61.09,61.13,12222.0,60.8562,60.8661,60.8163,60.8562,12222.0
2024-10-18 13:45:00,61.13,61.17,61.13,61.16,9275.0,60.8562,60.896,60.8562,60.886,9275.0
2024-10-18 13:50:00,61.16,61.26,61.15,61.26,20604.0,60.886,60.9856,60.8761,60.9856,20604.0
2024-10-18 13:55:00,61.26,61.27,61.22,61.26,20703.0,60.9856,60.9955,60.9458,60.9856,20703.0
2024-10-18 14:00:00,61.27,61.35,61.26,61.33,26621.0,60.9955,61.0752,60.9856,61.0553,26621.0
2024-10-18 14:05:00,61.34,61.41,61.31,61.4,15562.0,61.0652,61.1349,61.0354,61.125,15562.0
2024-10-18 14:10:00,61.39,61.4,61.34,61.35,12556.0,61.115,61.125,61.0652,61.0752,12556.0
2024-10-18 14:15:00,61.35,61.37,61.31,61.36,12597.0,61.0752,61.0951,61.0354,61.0851,12597.0
2024-10-18 14:20:00,61.35,61.37,61.32,61.35,15486.0,61.0752,61.0951,61.0453,61.0752,15486.0
2024-10-18 14:25:00,61.35,61.39,61.31,61.36,20513.0,61.0752,61.115,61.0354,61.0851,20513.0
2024-10-18 14:30:00,61.35,61.35,61.26,61.31,11007.0,61.0752,61.0752,60.9856,61.0354,11007.0
2024-10-18 14:35:00,61.32,61.34,61.28,61.32,9625.0,61.0453,61.0652,61.0055,61.0453,9625.0
2024-10-18 14:40:00,61.31,61.33,61.29,61.31,11296.0,61.0354,61.0553,61.0154,61.0354,11296.0
2024-10-18 14:45:00,61.31,61.33,61.29,61.32,13938.0,61.0354,61.0553,61.0154,61.0453,13938.0
2024-10-18 14:50:00,61.32,61.33,61.29,61.29,12867.0,61.0453,61.0553,61.0154,61.0154,12867.0
2024-10-18 14:55:00,61.29,61.34,61.29,61.33,15675.0,61.0154,61.0652,61.0154,61.0553,15675.0
2024-10-18 15:00:00,61.33,61.33,61.27,61.28,28727.0,61.0553,61.0553,60.9955,61.0055,28727.0
2024-10-18 15:05:00,61.28,61.33,61.2,61.25,26432.0,61.0055,61.0553,60.9258,60.9756,26432.0
2024-10-18 15:10:00,61.25,61.26,61.21,61.24,18237.0,60.9756,60.9856,60.9358,60.9657,18237.0
2024-10-18 15:15:00,61.25,61.26,61.21,61.22,15073.0,60.9756,60.9856,60.9358,60.9458,15073.0
2024-10-18 15:20:00,61.23,61.28,61.22,61.28,18476.0,60.9557,61.0055,60.9458,61.0055,18476.0
2024-10-18 15:25:00,61.28,61.35,61.28,61.33,26551.0,61.0055,61.0752,61.0055,61.0553,26551.0
2024-10-18 15:30:00,61.32,61.34,61.21,61.25,50715.0,61.0453,61.0652,60.9358,60.9756,50715.0
2024-10-18 15:35:00,61.25,61.27,61.21,61.23,46426.0,60.9756,60.9955,60.9358,60.9557,46426.0
2024-10-18 15:40:00,61.23,61.23,61.09,61.12,47777.0,60.9557,60.9557,60.8163,60.8462,47777.0
2024-10-18 15:45:00,61.12,61.18,61.1,61.16,39490.0,60.8462,60.9059,60.8263,60.886,39490.0
2024-10-18 15:50:00,61.15,61.25,61.12,61.24,90218.0,60.8761,60.9756,60.8462,60.9657,90218.0
2024-10-18 15:55:00,61.23,61.31,61.22,61.27,200899.0,60.9557,61.0354,60.9458,60.9955,200899.0
2024-10-21 09:30:00,60.34,60.6,59.8,60.44,119705.0,60.0697,60.3285,59.5321,60.1693,119705.0
2024-10-21 09:35:00,60.47,60.65,60.33,60.42,41225.0,60.1991,60.3783,60.0597,60.1493,41225.0
2024-10-21 09:40:00,60.42,60.5,60.28,60.41,25873.0,60.1493,60.229,60.01,60.1394,25873.0
2024-10-21 09:45:00,60.4,60.53,60.34,60.37,15022.0,60.1294,60.2588,60.0697,60.0996,15022.0
2024-10-21 09:50:00,60.37,60.52,60.36,60.48,41738.0,60.0996,60.2489,60.0896,60.2091,41738.0
2024-10-21 09:55:00,60.48,60.49,60.19,60.23,16172.0,60.2091,60.219,59.9204,59.9602,16172.0
2024-10-21 10:00:00,60.21,60.37,60.2,60.37,15177.0,59.9403,60.0996,59.9303,60.0996,15177.0
2024-10-21 10:05:00,60.38,60.45,60.35,60.41,12559.0,60.1095,60.1792,60.0797,60.1394,12559.0
2024-10-21 10:10:00,60.4,60.41,60.21,60.24,8408.0,60.1294,60.1394,59.9403,59.9701,8408.0
2024-10-21 10:15:00,60.24,60.51,60.24,60.51,20893.0,59.9701,60.2389,59.9701,60.2389,20893.0
2024-10-21 10:20:00,60.51,60.54,60.4,60.47,39755.0,60.2389,60.2688,60.1294,60.1991,39755.0
2024-10-21 10:25:00,60.48,60.52,60.45,60.5,34289.0,60.2091,60.2489,60.1792,60.229,34289.0
2024-10-21 10:30:00,60.49,60.53,60.41,60.48,27390.0,60.219,60.2588,60.1394,60.2091,27390.0
2024-10-21 10:35:00,60.49,60.56,60.43,60.44,11588.0,60.219,60.2887,60.1593,60.1693,11588.0
2024-10-21 10:40:00,60.43,60.55,60.4,60.5,19839.0,60.1593,60.2788,60.1294,60.229,19839.0
2024-10-21 10:45:00,60.48,60.52,60.42,60.47,13043.0,60.2091,60.2489,60.1493,60.1991,13043.0
2024-10-21 10:50:00,60.48,60.49,60.42,60.48,8897.0,60.2091,60.219,60.1493,60.2091,8897.0
2024-10-21 10:55:00,60.47,60.51,60.42,60.46,6329.0,60.1991,60.2389,60.1493,60.1892,6329.0
2024-10-21 11:00:00,60.46,60.46,60.35,60.36,7529.0,60.1892,60.1892,60.0797,60.0896,7529.0
2024-10-21 11:05:00,60.34,60.34,60.22,60.22,11971.0,60.0697,60.0697,59.9502,59.9502,11971.0
2024-10-21 11:10:00,60.21,60.3,60.15,60.3,12044.0,59.9403,60.0299,59.8806,60.0299,12044.0
2024-10-21 11:15:00,60.31,60.32,60.24,60.24,14198.0,60.0398,60.0498,59.9701,59.9701,14198.0
2024-10-21 11:20:00,60.25,60.26,60.19,60.2,14574.0,59.9801,59.9901,59.9204,59.9303,14574.0
2024-10-21 11:25:00,60.19,60.21,60.15,60.15,15958.0,59.9204,59.9403,59.8806,59.8806,15958.0
2024-10-21 11:30:00,60.14,60.15,60.08,60.13,10102.0,59.8706,59.8806,59.8109,59.8606,10102.0
2024-10-21 11:35:00,60.13,60.13,60.02,60.07,9236.0,59.8606,59.8606,59.7511,59.8009,9236.0
2024-10-21 11:40:00,60.07,60.1,60.02,60.05,6879.0,59.8009,59.8308,59.7511,59.781,6879.0
2024-10-21 11:45:00,60.05,60.24,60.05,60.23,7840.0,59.781,59.9701,59.781,59.9602,7840.0
2024-10-21 11:50:00,60.24,60.28,60.22,60.23,4192.0,59.9701,60.01,59.9502,59.9602,4192.0
2024-10-21 11:55:00,60.24,60.3,60.24,60.29,4086.0,59.9701,60.0299,59.9701,60.0199,4086.0
2024-10-21 12:00:00,60.28,60.28,60.16,60.17,5679.0,60.01,60.01,59.8905,59.9005,5679.0
2024-10-21 12:05:00,60.16,60.18,60.13,60.16,5734.0,59.8905,59.9104,59.8606,59.8905,5734.0
2024-10-21 12:10:00,60.15,60.16,60.12,60.14,2102.0,59.8806,59.8905,59.8507,59.8706,2102.0
2024-10-21 12:15:00,60.15,60.18,60.15,60.16,1282.0,59.8806,59.9104,59.8806,59.8905,1282.0
2024-10-21 12:20:00,60.17,60.19,60.15,60.18,3152.0,59.9005,59.9204,59.8806,59.9104,3152.0
2024-10-21 12:25:00,60.18,60.19,60.14,60.18,4539.0,59.9104,59.9204,59.8706,59.9104,4539.0
2024-10-21 12:30:00,60.18,60.27,60.18,60.26,4800.0,59.9104,60.0,59.9104,59.9901,4800.0
2024-10-21 12:35:00,60.26,60.26,60.21,60.26,5427.0,59.9901,59.9901,59.9403,59.9901,5427.0
2024-10-21 12:40:00,60.27,60.31,60.26,60.31,1925.0,60.0,60.0398,59.9901,60.0398,1925.0
2024-10-21 12:45:00,60.31,60.33,60.31,60.31,2939.0,60.0398,60.0597,60.0398,60.0398,2939.0
2024-10-21 12:50:00,60.31,60.37,60.31,60.35,4121.0,60.0398,60.0996,60.0398,60.0797,4121.0
2024-10-21 12:55:00,60.35,60.37,60.35,60.36,3443.0,60.0797,60.0996,60.0797,60.0896,3443.0
2024-10-21 13:00:00,60.35,60.38,60.35,60.38,7240.0,60.0797,60.1095,60.0797,60.1095,7240.0
2024-10-21 13:05:00,60.38,60.42,60.37,60.41,3785.0,60.1095,60.1493,60.0996,60.1394,3785.0
2024-10-21 13:10:00,60.41,60.45,60.4,60.44,3153.0,60.1394,60.1792,60.1294,60.1693,3153.0
2024-10-21 13:15:00,60.43,60.47,60.41,60.41,8596.0,60.1593,60.1991,60.1394,60.1394,8596.0
2024-10-21 13:20:00,60.4,60.4,60.24,60.33,8474.0,60.1294,60.1294,59.9701,60.0597,8474.0
2024-10-21 13:25:00,60.34,60.38,60.34,60.36,4463.0,60.0697,60.1095,60.0697,60.0896,4463.0
2024-10-21 13:30:00,60.36,60.4,60.36,60.39,3772.0,60.0896,60.1294,60.0896,60.1195,3772.0
2024-10-21 13:35:00,60.38,60.39,60.33,60.33,2545.0,60.1095,60.1195,60.0597,60.0597,2545.0
2024-10-21 13:40:00,60.34,60.35,60.31,60.31,1387.0,60.0697,60.0797,60.0398,60.0398,1387.0
2024-10-21 13:45:00,60.32,60.38,60.32,60.38,1977.0,60.0498,60.1095,60.0498,60.1095,1977.0
2024-10-21 13:50:00,60.39,60.4,60.38,60.4,1974.0,60.1195,60.1294,60.1095,60.1294,1974.0
2024-10-21 13:55:00,60.39,60.42,60.38,60.42,1500.0,60.1195,60.1493,60.1095,60.1493,1500.0
2024-10-21 14:00:00,60.42,60.42,60.33,60.33,2830.0,60.1493,60.1493,60.0597,60.0597,2830.0
2024-10-21 14:05:00,60.33,60.33,60.29,60.3,2932.0,60.0597,60.0597,60.0199,60.0299,2932.0
2024-10-21 14:10:00,60.31,60.32,60.31,60.32,1938.0,60.0398,60.0498,60.0398,60.0498,1938.0
2024-10-21 14:15:00,60.32,60.37,60.32,60.35,3319.0,60.0498,60.0996,60.0498,60.0797,3319.0
2024-10-21 14:20:00,60.35,60.37,60.32,60.35,3199.0,60.0797,60.0996,60.0498,60.0797,3199.0
2024-10-21 14:25:00,60.36,60.37,60.36,60.36,1910.0,60.0896,60.0996,60.0896,60.0896,1910.0
2024-10-21 14:30:00,60.35,60.37,60.33,60.37,4347.0,60.0797,60.0996,60.0597,60.0996,4347.0
2024-10-21 14:35:00,60.37,60.38,60.35,60.35,2434.0,60.0996,60.1095,60.0797,60.0797,2434.0
2024-10-21 14:40:00,60.36,60.38,60.35,60.36,4300.0,60.0896,60.1095,60.0797,60.0896,4300.0
2024-10-21 14:45:00,60.36,60.37,60.35,60.37,3391.0,60.0896,60.0996,60.0797,60.0996,3391.0
2024-10-21 14:50:00,60.37,60.38,60.3,60.32,4332.0,60.0996,60.1095,60.0299,60.0498,4332.0
2024-10-21 14:55:00,60.31,60.34,60.3,60.31,6196.0,60.0398,60.0697,60.0299,60.0398,6196.0
2024-10-21 15:00:00,60.32,60.32,60.27,60.27,2374.0,60.0498,60.0498,60.0,60.0,2374.0
2024-10-21 15:05:00,60.28,60.31,60.28,60.3,4513.0,60.01,60.0398,60.01,60.0299,4513.0
2024-10-21 15:10:00,60.31,60.36,60.3,60.36,3640.0,60.0398,60.0896,60.0299,60.0896,3640.0
2024-10-21 15:15:00,60.36,60.39,60.35,60.39,4062.0,60.0896,60.1195,60.0797,60.1195,4062.0
2024-10-21 15:20:00,60.39,60.4,60.38,60.39,4065.0,60.1195,60.1294,60.1095,60.1195,4065.0
2024-10-21 15:25:00,60.39,60.39,60.36,60.38,6194.0,60.1195,60.1195,60.0896,60.1095,6194.0
2024-10-21 15:30:00,60.38,60.38,60.28,60.29,5981.0,60.1095,60.1095,60.01,60.0199,5981.0
2024-10-21 15:35:00,60.29,60.29,60.17,60.25,25310.0,60.0199,60.0199,59.9005,59.9801,25310.0
2024-10-21 15:40:00,60.25,60.3,60.24,60.27,9235.0,59.9801,60.0299,59.9701,60.0,9235.0
2024-10-21 15:45:00,60.26,60.33,60.25,60.33,11557.0,59.9901,60.0597,59.9801,60.0597,11557.0
2024-10-21 15:50:00,60.33,60.53,60.32,60.53,28600.0,60.0597,60.2588,60.0498,60.2588,28600.0
2024-10-21 15:55:00,60.53,60.61,60.47,60.49,133703.0,60.2588,60.3385,60.1991,60.219,133703.0
2024-10-22 09:30:00,60.3,60.51,60.29,60.34,32813.0,60.0299,60.2389,60.0199,60.0697,32813.0
2024-10-22 09:35:00,60.3,60.33,60.13,60.3,21977.0,60.0299,60.0597,59.8606,60.0299,21977.0
2024-10-22 09:40:00,60.28,60.36,60.13,60.33,20495.0,60.01,60.0896,59.8606,60.0597,20495.0
2024-10-22 09:45:00,60.34,60.37,60.27,60.28,24910.0,60.0697,60.0996,60.0,60.01,24910.0
2024-10-22 09:50:00,60.29,60.42,60.26,60.38,24124.0,60.0199,60.1493,59.9901,60.1095,24124.0
2024-10-22 09:55:00,60.37,60.63,60.31,60.63,16702.0,60.0996,60.3584,60.0398,60.3584,16702.0
2024-10-22 10:00:00,60.63,60.95,60.63,60.92,59154.0,60.3584,60.677,60.3584,60.6471,59154.0
2024-10-22 10:05:00,60.92,61.34,60.92,61.2,60586.0,60.6471,61.0652,60.6471,60.9258,60586.0
2024-10-22 10:10:00,61.23,61.41,61.2,61.41,18946.0,60.9557,61.1349,60.9258,61.1349,18946.0
2024-10-22 10:15:00,61.4,61.66,61.39,61.62,62785.0,61.125,61.3838,61.115,61.344,62785.0
2024-10-22 10:20:00,61.62,61.62,61.4,61.5,91102.0,61.344,61.344,61.125,61.2245,91102.0
2024-10-22 10:25:00,61.48,61.62,61.46,61.52,42040.0,61.2046,61.344,61.1847,61.2444,42040.0
2024-10-22 10:30:00,61.53,61.83,61.53,61.8,47716.0,61.2544,61.553,61.2544,61.5232,47716.0
2024-10-22 10:35:00,61.8,61.83,61.63,61.67,29157.0,61.5232,61.553,61.3539,61.3937,29157.0
2024-10-22 10:40:00,61.67,61.82,61.64,61.77,28977.0,61.3937,61.5431,61.3639,61.4933,28977.0
2024-10-22 10:45:00,61.77,61.78,61.68,61.69,29137.0,61.4933,61.5032,61.4037,61.4137,29137.0
2024-10-22 10:50:00,61.68,61.76,61.64,61.69,22860.0,61.4037,61.4833,61.3639,61.4137,22860.0
2024-10-22 10:55:00,61.69,61.83,61.67,61.77,33266.0,61.4137,61.553,61.3937,61.4933,33266.0
2024-10-22 11:00:00,61.77,61.77,61.62,61.63,25066.0,61.4933,61.4933,61.344,61.3539,25066.0
2024-10-22 11:05:00,61.63,61.63,61.56,61.56,13104.0,61.3539,61.3539,61.2842,61.2842,13104.0
2024-10-22 11:10:00,61.55,61.55,61.43,61.49,21510.0,61.2743,61.2743,61.1548,61.2145,21510.0
2024-10-22 11:15:00,61.48,61.55,61.4,61.43,26493.0,61.2046,61.2743,61.125,61.1548,26493.0
2024-10-22 11:20:00,61.42,61.47,61.29,61.29,16503.0,61.1449,61.1946,61.0154,61.0154,16503.0
2024-10-22 11:25:00,61.29,61.31,61.1,61.11,25778.0,61.0154,61.0354,60.8263,60.8363,25778.0
2024-10-22 11:30:00,61.11,61.14,61.06,61.11,20515.0,60.8363,60.8661,60.7865,60.8363,20515.0
2024-10-22 11:35:00,61.14,61.15,61.01,61.03,16189.0,60.8661,60.8761,60.7367,60.7566,16189.0
2024-10-22 11:40:00,61.04,61.08,61.02,61.07,14054.0,60.7666,60.8064,60.7467,60.7964,14054.0
2024-10-22 11:45:00,61.08,61.21,61.08,61.21,7923.0,60.8064,60.9358,60.8064,60.9358,7923.0
2024-10-22 11:50:00,61.22,61.31,61.21,61.3,9265.0,60.9458,61.0354,60.9358,61.0254,9265.0
2024-10-22 11:55:00,61.3,61.3,61.16,61.2,11105.0,61.0254,61.0254,60.886,60.9258,11105.0
2024-10-22 12:00:00,61.19,61.22,61.13,61.13,12805.0,60.9159,60.9458,60.8562,60.8562,12805.0
2024-10-22 12:05:00,61.12,61.15,61.12,61.12,6029.0,60.8462,60.8761,60.8462,60.8462,6029.0
2024-10-22 12:10:00,61.14,61.2,61.12,61.12,20992.0,60.8661,60.9258,60.8462,60.8462,20992.0
2024-10-22 12:15:00,61.1,61.11,61.07,61.08,7668.0,60.8263,60.8363,60.7964,60.8064,7668.0
2024-10-22 12:20:00,61.07,61.07,61.04,61.05,11124.0,60.7964,60.7964,60.7666,60.7765,11124.0
2024-10-22 12:25:00,61.05,61.08,61.0,61.0,20309.0,60.7765,60.8064,60.7267,60.7267,20309.0
2024-10-22 12:30:00,61.01,61.05,60.99,61.03,12684.0,60.7367,60.7765,60.7168,60.7566,12684.0
2024-10-22 12:35:00,61.02,61.02,60.94,60.97,13802.0,60.7467,60.7467,60.667,60.6969,13802.0
2024-10-22 12:40:00,60.97,61.06,60.97,61.05,9436.0,60.6969,60.7865,60.6969,60.7765,9436.0
2024-10-22 12:45:00,61.05,61.12,61.05,61.12,14733.0,60.7765,60.8462,60.7765,60.8462,14733.0
2024-10-22 12:50:00,61.12,61.17,61.11,61.13,9981.0,60.8462,60.896,60.8363,60.8562,9981.0
2024-10-22 12:55:00,61.12,61.14,61.12,61.13,10094.0,60.8462,60.8661,60.8462,60.8562,10094.0
2024-10-22 13:00:00,61.12,61.12,61.03,61.03,5689.0,60.8462,60.8462,60.7566,60.7566,5689.0
2024-10-22 13:05:00,61.02,61.04,61.0,61.03,19288.0,60.7467,60.7666,60.7267,60.7566,19288.0
2024-10-22 13:10:00,61.04,61.05,61.0,61.03,8167.0,60.7666,60.7765,60.7267,60.7566,8167.0
2024-10-22 13:15:00,61.04,61.07,61.03,61.06,6467.0,60.7666,60.7964,60.7566,60.7865,6467.0
2024-10-22 13:20:00,61.05,61.11,61.05,61.1,14057.0,60.7765,60.8363,60.7765,60.8263,14057.0
2024-10-22 13:25:00,61.09,61.14,61.06,61.14,10462.0,60.8163,60.8661,60.7865,60.8661,10462.0
2024-10-22 13:30:00,61.15,61.16,61.11,61.12,8702.0,60.8761,60.886,60.8363,60.8462,8702.0
2024-10-22 13:35:00,61.12,61.14,61.09,61.11,14112.0,60.8462,60.8661,60.8163,60.8363,14112.0
2024-10-22 13:40:00,61.11,61.12,61.0,61.01,9869.0,60.8363,60.8462,60.7267,60.7367,9869.0
2024-10-22 13:45:00,61.01,61.04,60.92,60.94,27777.0,60.7367,60.7666,60.6471,60.667,27777.0
2024-10-22 13:50:00,60.94,60.99,60.94,60.96,8249.0,60.667,60.7168,60.667,60.6869,8249.0
2024-10-22 13:55:00,60.96,60.96,60.94,60.95,4856.0,60.6869,60.6869,60.667,60.677,4856.0
2024-10-22 14:00:00,60.94,60.98,60.93,60.96,21606.0,60.667,60.7068,60.6571,60.6869,21606.0
2024-10-22 14:05:00,60.96,60.96,60.86,60.86,4105.0,60.6869,60.6869,60.5874,60.5874,4105.0
2024-10-22 14:10:00,60.85,60.86,60.79,60.79,15475.0,60.5774,60.5874,60.5177,60.5177,15475.0
2024-10-22 14:15:00,60.8,60.89,60.8,60.85,5772.0,60.5276,60.6172,60.5276,60.5774,5772.0
2024-10-22 14:20:00,60.83,60.92,60.83,60.92,4957.0,60.5575,60.6471,60.5575,60.6471,4957.0
2024-10-22 14:25:00,60.93,61.04,60.92,61.01,16314.0,60.6571,60.7666,60.6471,60.7367,16314.0
2024-10-22 14:30:00,61.0,61.01,60.95,60.97,4746.0,60.7267,60.7367,60.677,60.6969,4746.0
2024-10-22 14:35:00,60.92,60.98,60.88,60.96,25653.0,60.6471,60.7068,60.6073,60.6869,25653.0
2024-10-22 14:40:00,60.95,60.95,60.9,60.9,3770.0,60.677,60.677,60.6272,60.6272,3770.0
2024-10-22 14:45:00,60.91,60.93,60.9,60.9,3637.0,60.6371,60.6571,60.6272,60.6272,3637.0
2024-10-22 14:50:00,60.91,60.98,60.91,60.93,5740.0,60.6371,60.7068,60.6371,60.6571,5740.0
2024-10-22 14:55:00,60.91,60.94,60.9,60.9,6381.0,60.6371,60.667,60.6272,60.6272,6381.0
2024-10-22 15:00:00,60.9,60.9,60.83,60.85,4974.0,60.6272,60.6272,60.5575,60.5774,4974.0
2024-10-22 15:05:00,60.84,60.9,60.84,60.9,2219.0,60.5675,60.6272,60.5675,60.6272,2219.0
2024-10-22 15:10:00,60.91,60.91,60.87,60.88,9749.0,60.6371,60.6371,60.5973,60.6073,9749.0
2024-10-22 15:15:00,60.89,60.91,60.86,60.87,6763.0,60.6172,60.6371,60.5874,60.5973,6763.0
2024-10-22 15:20:00,60.86,60.88,60.83,60.84,7291.0,60.5874,60.6073,60.5575,60.5675,7291.0
2024-10-22 15:25:00,60.84,60.92,60.84,60.86,11934.0,60.5675,60.6471,60.5675,60.5874,11934.0
2024-10-22 15:30:00,60.86,60.89,60.74,60.75,13288.0,60.5874,60.6172,60.4679,60.4779,13288.0
2024-10-22 15:35:00,60.75,60.76,60.71,60.71,13312.0,60.4779,60.4878,60.438,60.438,13312.0
2024-10-22 15:40:00,60.72,60.72,60.64,60.65,18793.0,60.448,60.448,60.3684,60.3783,18793.0
2024-10-22 15:45:00,60.65,60.74,60.64,60.71,23078.0,60.3783,60.4679,60.3684,60.438,23078.0
2024-10-22 15:50:00,60.71,60.74,60.63,60.66,66109.0,60.438,60.4679,60.3584,60.3883,66109.0
2024-10-22 15:55:00,60.66,60.68,60.51,60.52,101206.0,60.3883,60.4082,60.2389,60.2489,101206.0
2024-10-23 09:30:00,60.93,61.77,60.93,61.42,80009.0,60.6571,61.4933,60.6571,61.1449,80009.0
2024-10-23 09:35:00,61.44,61.74,61.39,61.71,33544.0,61.1648,61.4634,61.115,61.4336,33544.0
2024-10-23 09:40:00,61.72,61.83,61.7,61.77,21942.0,61.4435,61.553,61.4236,61.4933,21942.0
2024-10-23 09:45:00,61.78,61.78,61.29,61.33,34461.0,61.5032,61.5032,61.0154,61.0553,34461.0
2024-10-23 09:50:00,61.35,61.4,61.09,61.4,47692.0,61.0752,61.125,60.8163,61.125,47692.0
2024-10-23 09:55:00,61.41,61.55,61.37,61.37,15697.0,61.1349,61.2743,61.0951,61.0951,15697.0
2024-10-23 10:00:00,61.35,61.49,61.29,61.33,22911.0,61.0752,61.2145,61.0154,61.0553,22911.0
2024-10-23 10:05:00,61.34,61.35,61.11,61.12,42458.0,61.0652,61.0752,60.8363,60.8462,42458.0
2024-10-23 10:10:00,61.12,61.31,61.07,61.29,30998.0,60.8462,61.0354,60.7964,61.0154,30998.0
2024-10-23 10:15:00,61.3,61.41,61.26,61.32,20678.0,61.0254,61.1349,60.9856,61.0453,20678.0
2024-10-23 10:20:00,61.34,61.6,61.34,61.58,8964.0,61.0652,61.3241,61.0652,61.3041,8964.0
2024-10-23 10:25:00,61.6,61.64,61.53,61.64,13891.0,61.3241,61.3639,61.2544,61.3639,13891.0
2024-10-23 10:30:00,61.64,61.67,61.51,61.58,12168.0,61.3639,61.3937,61.2345,61.3041,12168.0
2024-10-23 10:35:00,61.59,61.63,61.29,61.33,17446.0,61.3141,61.3539,61.0154,61.0553,17446.0
2024-10-23 10:40:00,61.34,61.37,61.28,61.36,8528.0,61.0652,61.0951,61.0055,61.0851,8528.0
2024-10-23 10:45:00,61.34,61.35,61.26,61.28,15012.0,61.0652,61.0752,60.9856,61.0055,15012.0
2024-10-23 10:50:00,61.29,61.33,60.96,61.11,70078.0,61.0154,61.0553,60.6869,60.8363,70078.0
2024-10-23 10:55:00,61.13,61.28,61.12,61.25,22943.0,60.8562,61.0055,60.8462,60.9756,22943.0
2024-10-23 11:00:00,61.26,61.36,61.25,61.32,17549.0,60.9856,61.0851,60.9756,61.0453,17549.0
2024-10-23 11:05:00,61.32,61.32,61.15,61.17,15508.0,61.0453,61.0453,60.8761,60.896,15508.0
2024-10-23 11:10:00,61.17,61.18,60.97,61.05,18395.0,60.896,60.9059,60.6969,60.7765,18395.0
2024-10-23 11:15:00,61.05,61.09,60.93,60.94,9706.0,60.7765,60.8163,60.6571,60.667,9706.0
2024-10-23 11:20:00,60.94,61.03,60.89,60.98,29139.0,60.667,60.7566,60.6172,60.7068,29139.0
2024-10-23 11:25:00,60.98,61.03,60.92,60.98,26384.0,60.7068,60.7566,60.6471,60.7068,26384.0
2024-10-23 11:30:00,61.0,61.08,60.96,61.02,31939.0,60.7267,60.8064,60.6869,60.7467,31939.0
2024-10-23 11:35:00,61.03,61.1,61.02,61.06,23810.0,60.7566,60.8263,60.7467,60.7865,23810.0
2024-10-23 11:40:00,61.05,61.05,60.92,60.94,13273.0,60.7765,60.7765,60.6471,60.667,13273.0
2024-10-23 11:45:00,60.95,60.98,60.85,60.91,8225.0,60.677,60.7068,60.5774,60.6371,8225.0
2024-10-23 11:50:00,60.92,60.99,60.9,60.94,7533.0,60.6471,60.7168,60.6272,60.667,7533.0
2024-10-23 11:55:00,60.93,61.02,60.93,61.0,6667.0,60.6571,60.7467,60.6571,60.7267,6667.0
2024-10-23 12:00:00,60.98,61.01,60.94,60.97,9182.0,60.7068,60.7367,60.667,60.6969,9182.0
2024-10-23 12:05:00,61.01,61.14,60.99,61.14,8017.0,60.7367,60.8661,60.7168,60.8661,8017.0
2024-10-23 12:10:00,61.13,61.3,61.12,61.18,55539.0,60.8562,61.0254,60.8462,60.9059,55539.0
2024-10-23 12:15:00,61.19,61.25,61.16,61.23,7641.0,60.9159,60.9756,60.886,60.9557,7641.0
2024-10-23 12:20:00,61.23,61.37,61.21,61.32,12636.0,60.9557,61.0951,60.9358,61.0453,12636.0
2024-10-23 12:25:00,61.33,61.37,61.3,61.34,11797.0,61.0553,61.0951,61.0254,61.0652,11797.0
2024-10-23 12:30:00,61.35,61.37,61.33,61.34,11258.0,61.0752,61.0951,61.0553,61.0652,11258.0
2024-10-23 12:35:00,61.35,61.39,61.33,61.37,8965.0,61.0752,61.115,61.0553,61.0951,8965.0
2024-10-23 12:40:00,61.37,61.37,61.33,61.34,9941.0,61.0951,61.0951,61.0553,61.0652,9941.0
2024-10-23 12:45:00,61.33,61.41,61.33,61.4,7737.0,61.0553,61.1349,61.0553,61.125,7737.0
2024-10-23 12:50:00,61.4,61.41,61.32,61.33,16171.0,61.125,61.1349,61.0453,61.0553,16171.0
2024-10-23 12:55:00,61.35,61.39,61.34,61.37,8199.0,61.0752,61.115,61.0652,61.0951,8199.0
2024-10-23 13:00:00,61.37,61.37,61.33,61.33,8830.0,61.0951,61.0951,61.0553,61.0553,8830.0
2024-10-23 13:05:00,61.32,61.33,61.28,61.28,8120.0,61.0453,61.0553,61.0055,61.0055,8120.0
2024-10-23 13:10:00,61.27,61.29,61.12,61.12,39660.0,60.9955,61.0154,60.8462,60.8462,39660.0
2024-10-23 13:15:00,61.12,61.14,61.09,61.11,8661.0,60.8462,60.8661,60.8163,60.8363,8661.0
2024-10-23 13:20:00,61.11,61.17,61.04,61.15,10839.0,60.8363,60.896,60.7666,60.8761,10839.0
2024-10-23 13:25:00,61.15,61.21,61.15,61.21,2652.0,60.8761,60.9358,60.8761,60.9358,2652.0
2024-10-23 13:30:00,61.2,61.2,61.14,61.15,9569.0,60.9258,60.9258,60.8661,60.8761,9569.0
2024-10-23 13:35:00,61.15,61.3,61.15,61.3,11575.0,60.8761,61.0254,60.8761,61.0254,11575.0
2024-10-23 13:40:00,61.32,61.33,61.26,61.29,21714.0,61.0453,61.0553,60.9856,61.0154,21714.0
2024-10-23 13:45:00,61.29,61.33,61.26,61.33,12082.0,61.0154,61.0553,60.9856,61.0553,12082.0
2024-10-23 13:50:00,61.33,61.35,61.19,61.22,21480.0,61.0553,61.0752,60.9159,60.9458,21480.0
2024-10-23 13:55:00,61.22,61.28,61.15,61.15,27114.0,60.9458,61.0055,60.8761,60.8761,27114.0
2024-10-23 14:00:00,61.16,61.23,61.1,61.11,12550.0,60.886,60.9557,60.8263,60.8363,12550.0
2024-10-23 14:05:00,61.09,61.14,61.04,61.14,16465.0,60.8163,60.8661,60.7666,60.8661,16465.0
2024-10-23 14:10:00,61.13,61.16,61.07,61.11,18290.0,60.8562,60.886,60.7964,60.8363,18290.0
2024-10-23 14:15:00,61.13,61.2,61.11,61.16,16690.0,60.8562,60.9258,60.8363,60.886,16690.0
2024-10-23 14:20:00,61.16,61.29,61.15,61.27,20458.0,60.886,61.0154,60.8761,60.9955,20458.0
2024-10-23 14:25:00,61.27,61.34,61.27,61.31,18315.0,60.9955,61.0652,60.9955,61.0354,18315.0
2024-10-23 14:30:00,61.3,61.34,61.25,61.33,17361.0,61.0254,61.0652,60.9756,61.0553,17361.0
2024-10-23 14:35:00,61.33,61.38,61.33,61.35,9703.0,61.0553,61.105,61.0553,61.0752,9703.0
2024-10-23 14:40:00,61.35,61.4,61.34,61.35,10271.0,61.0752,61.125,61.0652,61.0752,10271.0
2024-10-23 14:45:00,61.35,61.39,61.29,61.31,13697.0,61.0752,61.115,61.0154,61.0354,13697.0
2024-10-23 14:50:00,61.3,61.36,61.3,61.34,12882.0,61.0254,61.0851,61.0254,61.0652,12882.0
2024-10-23 14:55:00,61.35,61.36,61.33,61.33,15498.0,61.0752,61.0851,61.0553,61.0553,15498.0
2024-10-23 15:00:00,61.33,61.33,61.26,61.26,14217.0,61.0553,61.0553,60.9856,60.9856,14217.0
2024-10-23 15:05:00,61.25,61.29,61.23,61.25,18719.0,60.9756,61.0154,60.9557,60.9756,18719.0
2024-10-23 15:10:00,61.25,61.27,61.19,61.22,13726.0,60.9756,60.9955,60.9159,60.9458,13726.0
2024-10-23 15:15:00,61.22,61.24,61.17,61.2,14913.0,60.9458,60.9657,60.896,60.9258,14913.0
2024-10-23 15:20:00,61.21,61.29,61.17,61.29,19048.0,60.9358,61.0154,60.896,61.0154,19048.0
2024-10-23 15:25:00,61.29,61.38,61.27,61.34,17024.0,61.0154,61.105,60.9955,61.0652,17024.0
2024-10-23 15:30:00,61.34,61.38,61.3,61.35,21752.0,61.0652,61.105,61.0254,61.0752,21752.0
2024-10-23 15:35:00,61.36,61.39,61.33,61.35,15951.0,61.0851,61.115,61.0553,61.0752,15951.0
2024-10-23 15:40:00,61.34,61.47,61.31,61.46,21263.0,61.0652,61.1946,61.0354,61.1847,21263.0
2024-10-23 15:45:00,61.46,61.53,61.41,61.44,37191.0,61.1847,61.2544,61.1349,61.1648,37191.0
2024-10-23 15:50:00,61.46,61.47,61.39,61.44,61284.0,61.1847,61.1946,61.115,61.1648,61284.0
2024-10-23 15:55:00,61.44,61.54,61.41,61.41,197453.0,61.1648,61.2643,61.1349,61.1349,197453.0
2024-10-24 09:30:00,61.6,61.7,61.27,61.54,78487.0,61.3241,61.4236,60.9955,61.2643,78487.0
2024-10-24 09:35:00,61.53,61.64,61.27,61.35,91344.0,61.2544,61.3639,60.9955,61.0752,91344.0
2024-10-24 09:40:00,61.36,61.8,61.3,61.76,63978.0,61.0851,61.5232,61.0254,61.4833,63978.0
2024-10-24 09:45:00,61.73,61.74,61.54,61.6,33318.0,61.4535,61.4634,61.2643,61.3241,33318.0
2024-10-24 09:50:00,61.61,61.69,61.37,61.47,36987.0,61.334,61.4137,61.0951,61.1946,36987.0
2024-10-24 09:55:00,61.47,61.48,61.35,61.37,24928.0,61.1946,61.2046,61.0752,61.0951,24928.0
2024-10-24 10:00:00,61.39,61.51,61.2,61.42,36406.0,61.115,61.2345,60.9258,61.1449,36406.0
2024-10-24 10:05:00,61.43,61.55,61.4,61.52,22268.0,61.1548,61.2743,61.125,61.2444,22268.0
2024-10-24 10:10:00,61.52,61.52,61.34,61.35,30294.0,61.2444,61.2444,61.0652,61.0752,30294.0
2024-10-24 10:15:00,61.36,61.46,61.3,61.46,41528.0,61.0851,61.1847,61.0254,61.1847,41528.0
2024-10-24 10:20:00,61.46,61.51,61.41,61.49,19238.0,61.1847,61.2345,61.1349,61.2145,19238.0
2024-10-24 10:25:00,61.5,61.56,61.45,61.46,17687.0,61.2245,61.2842,61.1747,61.1847,17687.0
2024-10-24 10:30:00,61.48,61.55,61.34,61.36,13746.0,61.2046,61.2743,61.0652,61.0851,13746.0
2024-10-24 10:35:00,61.36,61.39,61.28,61.35,36741.0,61.0851,61.115,61.0055,61.0752,36741.0
2024-10-24 10:40:00,61.33,61.35,61.24,61.26,19394.0,61.0553,61.0752,60.9657,60.9856,19394.0
2024-10-24 10:45:00,61.26,61.29,61.17,61.26,17168.0,60.9856,61.0154,60.896,60.9856,17168.0
2024-10-24 10:50:00,61.31,61.37,61.27,61.28,14632.0,61.0354,61.0951,60.9955,61.0055,14632.0
2024-10-24 10:55:00,61.27,61.37,61.26,61.37,14884.0,60.9955,61.0951,60.9856,61.0951,14884.0
2024-10-24 11:00:00,61.35,61.49,61.35,61.46,15630.0,61.0752,61.2145,61.0752,61.1847,15630.0
2024-10-24 11:05:00,61.46,61.48,61.39,61.44,11398.0,61.1847,61.2046,61.115,61.1648,11398.0
2024-10-24 11:10:00,61.43,61.52,61.43,61.52,17049.0,61.1548,61.2444,61.1548,61.2444,17049.0
2024-10-24 11:15:00,61.52,61.61,61.49,61.6,14323.0,61.2444,61.334,61.2145,61.3241,14323.0
2024-10-24 11:20:00,61.59,61.6,61.46,61.49,5801.0,61.3141,61.3241,61.1847,61.2145,5801.0
2024-10-24 11:25:00,61.49,61.56,61.47,61.49,5553.0,61.2145,61.2842,61.1946,61.2145,5553.0
2024-10-24 11:30:00,61.49,61.49,61.32,61.36,7497.0,61.2145,61.2145,61.0453,61.0851,7497.0
2024-10-24 11:35:00,61.36,61.36,61.27,61.32,5208.0,61.0851,61.0851,60.9955,61.0453,5208.0
2024-10-24 11:40:00,61.35,61.42,61.34,61.42,6652.0,61.0752,61.1449,61.0652,61.1449,6652.0
2024-10-24 11:45:00,61.43,61.45,61.35,61.37,9453.0,61.1548,61.1747,61.0752,61.0951,9453.0
2024-10-24 11:50:00,61.39,61.47,61.38,61.47,4153.0,61.115,61.1946,61.105,61.1946,4153.0
2024-10-24 11:55:00,61.48,61.67,61.48,61.67,7725.0,61.2046,61.3937,61.2046,61.3937,7725.0
2024-10-24 12:00:00,61.68,61.73,61.58,61.6,16724.0,61.4037,61.4535,61.3041,61.3241,16724.0
2024-10-24 12:05:00,61.61,61.61,61.47,61.48,3560.0,61.334,61.334,61.1946,61.2046,3560.0
2024-10-24 12:10:00,61.48,61.51,61.45,61.48,11833.0,61.2046,61.2345,61.1747,61.2046,11833.0
2024-10-24 12:15:00,61.48,61.51,61.41,61.46,11382.0,61.2046,61.2345,61.1349,61.1847,11382.0
2024-10-24 12:20:00,61.45,61.47,61.42,61.45,3648.0,61.1747,61.1946,61.1449,61.1747,3648.0
2024-10-24 12:25:00,61.47,61.5,61.45,61.49,5347.0,61.1946,61.2245,61.1747,61.2145,5347.0
2024-10-24 12:30:00,61.49,61.52,61.49,61.52,4223.0,61.2145,61.2444,61.2145,61.2444,4223.0
2024-10-24 12:35:00,61.52,61.52,61.47,61.5,3155.0,61.2444,61.2444,61.1946,61.2245,3155.0
2024-10-24 12:40:00,61.49,61.55,61.48,61.5,37710.0,61.2145,61.2743,61.2046,61.2245,37710.0
2024-10-24 12:45:00,61.5,61.52,61.5,61.52,1200.0,61.2245,61.2444,61.2245,61.2444,1200.0
2024-10-24 12:50:00,61.52,61.57,61.5,61.54,34544.0,61.2444,61.2942,61.2245,61.2643,34544.0
2024-10-24 12:55:00,61.52,61.6,61.52,61.55,6549.0,61.2444,61.3241,61.2444,61.2743,6549.0
2024-10-24 13:00:00,61.54,61.64,61.53,61.63,5191.0,61.2643,61.3639,61.2544,61.3539,5191.0
2024-10-24 13:05:00,61.63,61.7,61.59,61.59,6519.0,61.3539,61.4236,61.3141,61.3141,6519.0
2024-10-24 13:10:00,61.63,61.63,61.59,61.59,3225.0,61.3539,61.3539,61.3141,61.3141,3225.0
2024-10-24 13:15:00,61.6,61.6,61.53,61.53,3013.0,61.3241,61.3241,61.2544,61.2544,3013.0
2024-10-24 13:20:00,61.53,61.53,61.5,61.52,3100.0,61.2544,61.2544,61.2245,61.2444,3100.0
2024-10-24 13:25:00,61.51,61.55,61.5,61.54,4082.0,61.2345,61.2743,61.2245,61.2643,4082.0
2024-10-24 13:30:00,61.52,61.55,61.5,61.55,3083.0,61.2444,61.2743,61.2245,61.2743,3083.0
2024-10-24 13:35:00,61.54,61.61,61.54,61.61,2250.0,61.2643,61.334,61.2643,61.334,2250.0
2024-10-24 13:40:00,61.6,61.73,61.6,61.71,8393.0,61.3241,61.4535,61.3241,61.4336,8393.0
2024-10-24 13:45:00,61.7,61.72,61.64,61.69,5872.0,61.4236,61.4435,61.3639,61.4137,5872.0
2024-10-24 13:50:00,61.71,61.72,61.69,61.7,2000.0,61.4336,61.4435,61.4137,61.4236,2000.0
2024-10-24 13:55:00,61.71,61.71,61.63,61.64,4020.0,61.4336,61.4336,61.3539,61.3639,4020.0
2024-10-24 14:00:00,61.63,61.67,61.58,61.64,4867.0,61.3539,61.3937,61.3041,61.3639,4867.0
2024-10-24 14:05:00,61.63,61.71,61.63,61.71,5188.0,61.3539,61.4336,61.3539,61.4336,5188.0
2024-10-24 14:10:00,61.69,61.74,61.68,61.73,3229.0,61.4137,61.4634,61.4037,61.4535,3229.0
2024-10-24 14:15:00,61.72,61.74,61.7,61.73,6413.0,61.4435,61.4634,61.4236,61.4535,6413.0
2024-10-24 14:20:00,61.72,61.79,61.72,61.77,7641.0,61.4435,61.5132,61.4435,61.4933,7641.0
2024-10-24 14:25:00,61.77,61.79,61.75,61.76,19218.0,61.4933,61.5132,61.4734,61.4833,19218.0
2024-10-24 14:30:00,61.78,61.83,61.77,61.8,17355.0,61.5032,61.553,61.4933,61.5232,17355.0
2024-10-24 14:35:00,61.78,61.78,61.72,61.74,4233.0,61.5032,61.5032,61.4435,61.4634,4233.0
2024-10-24 14:40:00,61.73,61.75,61.71,61.72,7590.0,61.4535,61.4734,61.4336,61.4435,7590.0
2024-10-24 14:45:00,61.72,61.73,61.7,61.72,7546.0,61.4435,61.4535,61.4236,61.4435,7546.0
2024-10-24 14:50:00,61.72,61.74,61.71,61.74,3655.0,61.4435,61.4634,61.4336,61.4634,3655.0
2024-10-24 14:55:00,61.76,61.77,61.71,61.72,6240.0,61.4833,61.4933,61.4336,61.4435,6240.0
2024-10-24 15:00:00,61.71,61.73,61.69,61.72,6727.0,61.4336,61.4535,61.4137,61.4435,6727.0
2024-10-24 15:05:00,61.73,61.75,61.72,61.75,5591.0,61.4535,61.4734,61.4435,61.4734,5591.0
2024-10-24 15:10:00,61.74,61.75,61.72,61.74,8523.0,61.4634,61.4734,61.4435,61.4634,8523.0
2024-10-24 15:15:00,61.74,61.75,61.71,61.74,7285.0,61.4634,61.4734,61.4336,61.4634,7285.0
2024-10-24 15:20:00,61.73,61.77,61.73,61.75,10158.0,61.4535,61.4933,61.4535,61.4734,10158.0
2024-10-24 15:25:00,61.75,61.79,61.74,61.77,10218.0,61.4734,61.5132,61.4634,61.4933,10218.0
2024-10-24 15:30:00,61.76,61.81,61.74,61.8,15967.0,61.4833,61.5331,61.4634,61.5232,15967.0
2024-10-24 15:35:00,61.8,61.96,61.8,61.95,32512.0,61.5232,61.6824,61.5232,61.6725,32512.0
2024-10-24 15:40:00,61.95,61.95,61.83,61.85,18640.0,61.6725,61.6725,61.553,61.5729,18640.0
2024-10-24 15:45:00,61.85,61.91,61.84,61.9,32960.0,61.5729,61.6327,61.563,61.6227,32960.0
2024-10-24 15:50:00,61.9,62.0,61.89,61.96,66269.0,61.6227,61.7223,61.6128,61.6824,66269.0
2024-10-24 15:55:00,61.98,62.1,61.96,62.08,233505.0,61.7024,61.8218,61.6824,61.8019,233505.0
2024-10-25 09:30:00,62.07,62.16,61.78,61.98,64176.0,61.792,61.8815,61.5032,61.7024,64176.0
2024-10-25 09:35:00,62.0,62.04,61.82,62.04,38562.0,61.7223,61.7621,61.5431,61.7621,38562.0
2024-10-25 09:40:00,62.04,62.2,61.96,62.0,16646.0,61.7621,61.9214,61.6824,61.7223,16646.0
2024-10-25 09:45:00,61.98,62.0,61.82,61.94,26546.0,61.7024,61.7223,61.5431,61.6625,26546.0
2024-10-25 09:50:00,61.93,61.93,61.64,61.66,31846.0,61.6526,61.6526,61.3639,61.3838,31846.0
2024-10-25 09:55:00,61.66,61.76,61.63,61.76,18281.0,61.3838,61.4833,61.3539,61.4833,18281.0
2024-10-25 10:00:00,61.75,61.89,61.74,61.79,25711.0,61.4734,61.6128,61.4634,61.5132,25711.0
2024-10-25 10:05:00,61.81,61.84,61.68,61.71,27204.0,61.5331,61.563,61.4037,61.4336,27204.0
2024-10-25 10:10:00,61.7,61.81,61.63,61.8,93337.0,61.4236,61.5331,61.3539,61.5232,93337.0
2024-10-25 10:15:00,61.81,62.0,61.8,61.96,46299.0,61.5331,61.7223,61.5232,61.6824,46299.0
2024-10-25 10:20:00,61.98,62.03,61.86,61.92,31806.0,61.7024,61.7521,61.5829,61.6426,31806.0
2024-10-25 10:25:00,61.92,61.97,61.89,61.92,7843.0,61.6426,61.6924,61.6128,61.6426,7843.0
2024-10-25 10:30:00,61.91,61.97,61.83,61.85,20172.0,61.6327,61.6924,61.553,61.5729,20172.0
2024-10-25 10:35:00,61.86,61.92,61.81,61.92,6539.0,61.5829,61.6426,61.5331,61.6426,6539.0
2024-10-25 10:40:00,61.91,61.95,61.81,61.82,10106.0,61.6327,61.6725,61.5331,61.5431,10106.0
2024-10-25 10:45:00,61.82,61.84,61.64,61.7,27667.0,61.5431,61.563,61.3639,61.4236,27667.0
2024-10-25 10:50:00,61.71,61.86,61.71,61.8,11559.0,61.4336,61.5829,61.4336,61.5232,11559.0
2024-10-25 10:55:00,61.81,61.81,61.71,61.73,4701.0,61.5331,61.5331,61.4336,61.4535,4701.0
2024-10-25 11:00:00,61.74,61.76,61.65,61.7,11024.0,61.4634,61.4833,61.3738,61.4236,11024.0
2024-10-25 11:05:00,61.7,61.85,61.67,61.85,18188.0,61.4236,61.5729,61.3937,61.5729,18188.0
2024-10-25 11:10:00,61.83,61.85,61.58,61.59,10446.0,61.553,61.5729,61.3041,61.3141,10446.0
2024-10-25 11:15:00,61.58,61.62,61.47,61.61,43958.0,61.3041,61.344,61.1946,61.334,43958.0
2024-10-25 11:20:00,61.61,61.69,61.58,61.59,25412.0,61.334,61.4137,61.3041,61.3141,25412.0
2024-10-25 11:25:00,61.57,61.69,61.56,61.59,21388.0,61.2942,61.4137,61.2842,61.3141,21388.0
2024-10-25 11:30:00,61.59,61.66,61.58,61.65,22393.0,61.3141,61.3838,61.3041,61.3738,22393.0
2024-10-25 11:35:00,61.64,61.65,61.48,61.56,20769.0,61.3639,61.3738,61.2046,61.2842,20769.0
2024-10-25 11:40:00,61.56,61.6,61.49,61.55,8276.0,61.2842,61.3241,61.2145,61.2743,8276.0
2024-10-25 11:45:00,61.55,61.65,61.54,61.6,10859.0,61.2743,61.3738,61.2643,61.3241,10859.0
2024-10-25 11:50:00,61.6,61.63,61.55,61.55,3387.0,61.3241,61.3539,61.2743,61.2743,3387.0
2024-10-25 11:55:00,61.56,61.66,61.56,61.66,2700.0,61.2842,61.3838,61.2842,61.3838,2700.0
2024-10-25 12:00:00,61.64,61.64,61.6,61.62,3357.0,61.3639,61.3639,61.3241,61.344,3357.0
2024-10-25 12:05:00,61.62,61.73,61.61,61.72,15886.0,61.344,61.4535,61.334,61.4435,15886.0
2024-10-25 12:10:00,61.72,61.76,61.72,61.75,8933.0,61.4435,61.4833,61.4435,61.4734,8933.0
2024-10-25 12:15:00,61.76,61.79,61.73,61.77,10768.0,61.4833,61.5132,61.4535,61.4933,10768.0
2024-10-25 12:20:00,61.78,61.79,61.7,61.79,9686.0,61.5032,61.5132,61.4236,61.5132,9686.0
2024-10-25 12:25:00,61.79,61.79,61.75,61.77,7590.0,61.5132,61.5132,61.4734,61.4933,7590.0
2024-10-25 12:30:00,61.76,61.77,61.66,61.7,34274.0,61.4833,61.4933,61.3838,61.4236,34274.0
2024-10-25 12:35:00,61.69,61.8,61.69,61.77,12339.0,61.4137,61.5232,61.4137,61.4933,12339.0
2024-10-25 12:40:00,61.76,61.76,61.64,61.69,7975.0,61.4833,61.4833,61.3639,61.4137,7975.0
2024-10-25 12:45:00,61.68,61.71,61.66,61.71,2869.0,61.4037,61.4336,61.3838,61.4336,2869.0
2024-10-25 12:50:00,61.7,61.72,61.68,61.7,3899.0,61.4236,61.4435,61.4037,61.4236,3899.0
2024-10-25 12:55:00,61.69,61.69,61.62,61.67,4618.0,61.4137,61.4137,61.344,61.3937,4618.0
2024-10-25 13:00:00,61.69,61.7,61.59,61.62,2826.0,61.4137,61.4236,61.3141,61.344,2826.0
2024-10-25 13:05:00,61.62,61.67,61.61,61.62,2268.0,61.344,61.3937,61.334,61.344,2268.0
2024-10-25 13:10:00,61.61,61.62,61.57,61.59,4978.0,61.334,61.344,61.2942,61.3141,4978.0
2024-10-25 13:15:00,61.58,61.63,61.58,61.61,16179.0,61.3041,61.3539,61.3041,61.334,16179.0
2024-10-25 13:20:00,61.6,61.61,61.53,61.59,4809.0,61.3241,61.334,61.2544,61.3141,4809.0
2024-10-25 13:25:00,61.57,61.62,61.56,61.6,3014.0,61.2942,61.344,61.2842,61.3241,3014.0
2024-10-25 13:30:00,61.57,61.63,61.57,61.57,3733.0,61.2942,61.3539,61.2942,61.2942,3733.0
2024-10-25 13:35:00,61.56,61.66,61.55,61.65,7362.0,61.2842,61.3838,61.2743,61.3738,7362.0
2024-10-25 13:40:00,61.65,61.66,61.6,61.64,11163.0,61.3738,61.3838,61.3241,61.3639,11163.0
2024-10-25 13:45:00,61.62,61.8,61.62,61.78,12202.0,61.344,61.5232,61.344,61.5032,12202.0
2024-10-25 13:50:00,61.79,61.79,61.72,61.75,2325.0,61.5132,61.5132,61.4435,61.4734,2325.0
2024-10-25 13:55:00,61.73,61.73,61.65,61.66,3965.0,61.4535,61.4535,61.3738,61.3838,3965.0
2024-10-25 14:00:00,61.67,61.71,61.6,61.69,7633.0,61.3937,61.4336,61.3241,61.4137,7633.0
2024-10-25 14:05:00,61.69,61.72,61.64,61.71,12102.0,61.4137,61.4435,61.3639,61.4336,12102.0
2024-10-25 14:10:00,61.71,61.79,61.69,61.78,16998.0,61.4336,61.5132,61.4137,61.5032,16998.0
2024-10-25 14:15:00,61.79,61.82,61.75,61.81,8594.0,61.5132,61.5431,61.4734,61.5331,8594.0
2024-10-25 14:20:00,61.82,61.83,61.8,61.83,8359.0,61.5431,61.553,61.5232,61.553,8359.0
2024-10-25 14:25:00,61.82,61.88,61.81,61.82,9131.0,61.5431,61.6028,61.5331,61.5431,9131.0
2024-10-25 14:30:00,61.82,61.82,61.76,61.77,1974.0,61.5431,61.5431,61.4833,61.4933,1974.0
2024-10-25 14:35:00,61.76,61.82,61.75,61.8,5611.0,61.4833,61.5431,61.4734,61.5232,5611.0
2024-10-25 14:40:00,61.79,61.8,61.78,61.79,2559.0,61.5132,61.5232,61.5032,61.5132,2559.0
2024-10-25 14:45:00,61.79,61.81,61.76,61.8,13281.0,61.5132,61.5331,61.4833,61.5232,13281.0
2024-10-25 14:50:00,61.8,61.81,61.78,61.79,7523.0,61.5232,61.5331,61.5032,61.5132,7523.0
2024-10-25 14:55:00,61.8,61.81,61.79,61.8,11222.0,61.5232,61.5331,61.5132,61.5232,11222.0
2024-10-25 15:00:00,61.8,61.8,61.7,61.72,6717.0,61.5232,61.5232,61.4236,61.4435,6717.0
2024-10-25 15:05:00,61.7,61.76,61.68,61.75,9512.0,61.4236,61.4833,61.4037,61.4734,9512.0
2024-10-25 15:10:00,61.75,61.76,61.74,61.75,4745.0,61.4734,61.4833,61.4634,61.4734,4745.0
2024-10-25 15:15:00,61.75,61.76,61.72,61.73,13445.0,61.4734,61.4833,61.4435,61.4535,13445.0
2024-10-25 15:20:00,61.73,61.75,61.69,61.73,11065.0,61.4535,61.4734,61.4137,61.4535,11065.0
2024-10-25 15:25:00,61.73,61.77,61.73,61.75,11097.0,61.4535,61.4933,61.4535,61.4734,11097.0
2024-10-25 15:30:00,61.75,61.75,61.72,61.75,9712.0,61.4734,61.4734,61.4435,61.4734,9712.0
2024-10-25 15:35:00,61.74,61.76,61.73,61.75,10650.0,61.4634,61.4833,61.4535,61.4734,10650.0
2024-10-25 15:40:00,61.75,61.75,61.71,61.75,55192.0,61.4734,61.4734,61.4336,61.4734,55192.0
2024-10-25 15:45:00,61.75,61.78,61.74,61.75,13137.0,61.4734,61.5032,61.4634,61.4734,13137.0
2024-10-25 15:50:00,61.76,61.83,61.72,61.8,79499.0,61.4833,61.553,61.4435,61.5232,79499.0
2024-10-25 15:55:00,61.8,61.87,61.77,61.85,79804.0,61.5232,61.5928,61.4933,61.5729,79804.0
2024-10-28 09:30:00,62.91,63.13,62.79,62.87,89574.0,62.6282,62.8472,62.5087,62.5884,89574.0
2024-10-28 09:35:00,62.89,63.03,62.85,63.0,50273.0,62.6083,62.7476,62.5685,62.7178,50273.0
2024-10-28 09:40:00,62.99,63.06,62.77,62.94,44718.0,62.7078,62.7775,62.4888,62.6581,44718.0
2024-10-28 09:45:00,62.95,63.25,62.94,63.23,70487.0,62.668,62.9667,62.6581,62.9468,70487.0
2024-10-28 09:50:00,63.24,63.59,63.23,63.59,52609.0,62.9567,63.3051,62.9468,63.3051,52609.0
2024-10-28 09:55:00,63.6,63.85,63.55,63.85,62643.0,63.3151,63.564,63.2653,63.564,62643.0
2024-10-28 10:00:00,63.84,64.1,63.82,64.1,94874.0,63.554,63.8129,63.5341,63.8129,94874.0
2024-10-28 10:05:00,64.11,64.17,64.0,64.12,50019.0,63.8228,63.8825,63.7133,63.8328,50019.0
2024-10-28 10:10:00,64.13,64.24,63.95,64.24,38589.0,63.8427,63.9522,63.6635,63.9522,38589.0
2024-10-28 10:15:00,64.23,64.28,64.17,64.24,49251.0,63.9423,63.9921,63.8825,63.9522,49251.0
2024-10-28 10:20:00,64.25,64.57,64.25,64.52,66457.0,63.9622,64.2808,63.9622,64.231,66457.0
2024-10-28 10:25:00,64.51,64.55,64.35,64.46,78361.0,64.221,64.2608,64.0617,64.1712,78361.0
2024-10-28 10:30:00,64.45,64.49,64.32,64.46,45823.0,64.1613,64.2011,64.0319,64.1712,45823.0
2024-10-28 10:35:00,64.45,64.61,64.36,64.57,20423.0,64.1613,64.3206,64.0717,64.2808,20423.0
2024-10-28 10:40:00,64.57,64.8,64.46,64.79,175315.0,64.2808,64.5097,64.1712,64.4998,175315.0
2024-10-28 10:45:00,64.81,64.85,64.73,64.81,32428.0,64.5197,64.5595,64.44,64.5197,32428.0
2024-10-28 10:50:00,64.79,65.07,64.79,65.05,63857.0,64.4998,64.7785,64.4998,64.7586,63857.0
2024-10-28 10:55:00,65.03,65.27,64.98,65.04,59529.0,64.7387,64.9776,64.6889,64.7486,59529.0
2024-10-28 11:00:00,65.04,65.09,65.0,65.04,26065.0,64.7486,64.7984,64.7088,64.7486,26065.0
2024-10-28 11:05:00,65.01,65.11,65.01,65.09,17896.0,64.7188,64.8183,64.7188,64.7984,17896.0
2024-10-28 11:10:00,65.1,65.24,65.1,65.23,34517.0,64.8084,64.9477,64.8084,64.9378,34517.0
2024-10-28 11:15:00,65.23,65.57,65.23,65.54,70750.0,64.9378,65.2763,64.9378,65.2464,70750.0
2024-10-28 11:20:00,65.53,65.53,65.34,65.41,48220.0,65.2365,65.2365,65.0473,65.117,48220.0
2024-10-28 11:25:00,65.41,65.51,65.36,65.45,37266.0,65.117,65.2165,65.0672,65.1568,37266.0
2024-10-28 11:30:00,65.44,65.45,65.15,65.16,24946.0,65.1469,65.1568,64.8582,64.8681,24946.0
2024-10-28 11:35:00,65.17,65.17,64.82,64.86,65949.0,64.8781,64.8781,64.5296,64.5695,65949.0
2024-10-28 11:40:00,64.86,65.0,64.86,64.94,51830.0,64.5695,64.7088,64.5695,64.6491,51830.0
2024-10-28 11:45:00,64.95,65.1,64.94,65.06,17639.0,64.659,64.8084,64.6491,64.7686,17639.0
2024-10-28 11:50:00,65.06,65.13,65.03,65.07,18351.0,64.7686,64.8382,64.7387,64.7785,18351.0
2024-10-28 11:55:00,65.07,65.14,65.0,65.12,76162.0,64.7785,64.8482,64.7088,64.8283,76162.0
2024-10-28 12:00:00,65.11,65.17,65.03,65.12,31919.0,64.8183,64.8781,64.7387,64.8283,31919.0
2024-10-28 12:05:00,65.11,65.13,65.01,65.11,20307.0,64.8183,64.8382,64.7188,64.8183,20307.0
2024-10-28 12:10:00,65.11,65.19,65.02,65.02,11882.0,64.8183,64.898,64.7287,64.7287,11882.0
2024-10-28 12:15:00,65.02,65.1,65.02,65.1,14301.0,64.7287,64.8084,64.7287,64.8084,14301.0
2024-10-28 12:20:00,65.09,65.16,65.07,65.16,17411.0,64.7984,64.8681,64.7785,64.8681,17411.0
2024-10-28 12:25:00,65.16,65.3,65.15,65.26,22434.0,64.8681,65.0075,64.8582,64.9677,22434.0
2024-10-28 12:30:00,65.26,65.26,65.08,65.1,20558.0,64.9677,64.9677,64.7885,64.8084,20558.0
2024-10-28 12:35:00,65.06,65.08,64.9,64.94,10209.0,64.7686,64.7885,64.6093,64.6491,10209.0
2024-10-28 12:40:00,64.96,64.98,64.91,64.97,14489.0,64.669,64.6889,64.6192,64.679,14489.0
2024-10-28 12:45:00,64.98,64.99,64.91,64.91,9370.0,64.6889,64.6989,64.6192,64.6192,9370.0
2024-10-28 12:50:00,64.93,64.95,64.8,64.81,10511.0,64.6391,64.659,64.5097,64.5197,10511.0
2024-10-28 12:55:00,64.79,64.79,64.6,64.7,18532.0,64.4998,64.4998,64.3106,64.4102,18532.0
2024-10-28 13:00:00,64.71,64.78,64.66,64.71,9620.0,64.4201,64.4898,64.3703,64.4201,9620.0
2024-10-28 13:05:00,64.72,64.82,64.7,64.8,5009.0,64.4301,64.5296,64.4102,64.5097,5009.0
2024-10-28 13:10:00,64.78,64.83,64.74,64.77,5575.0,64.4898,64.5396,64.45,64.4799,5575.0
2024-10-28 13:15:00,64.76,64.89,64.76,64.89,5074.0,64.4699,64.5993,64.4699,64.5993,5074.0
2024-10-28 13:20:00,64.88,65.03,64.88,65.02,14083.0,64.5894,64.7387,64.5894,64.7287,14083.0
2024-10-28 13:25:00,65.01,65.04,64.95,64.98,12040.0,64.7188,64.7486,64.659,64.6889,12040.0
2024-10-28 13:30:00,64.97,65.03,64.94,65.03,11770.0,64.679,64.7387,64.6491,64.7387,11770.0
2024-10-28 13:35:00,65.03,65.05,64.99,65.03,13341.0,64.7387,64.7586,64.6989,64.7387,13341.0
2024-10-28 13:40:00,65.01,65.03,64.93,64.96,5111.0,64.7188,64.7387,64.6391,64.669,5111.0
2024-10-28 13:45:00,64.97,65.0,64.93,64.94,5826.0,64.679,64.7088,64.6391,64.6491,5826.0
2024-10-28 13:50:00,64.96,65.0,64.95,64.95,7353.0,64.669,64.7088,64.659,64.659,7353.0
2024-10-28 13:55:00,64.94,65.03,64.94,65.0,8489.0,64.6491,64.7387,64.6491,64.7088,8489.0
2024-10-28 14:00:00,64.99,65.0,64.89,64.93,21688.0,64.6989,64.7088,64.5993,64.6391,21688.0
2024-10-28 14:05:00,64.94,64.96,64.9,64.92,11661.0,64.6491,64.669,64.6093,64.6292,11661.0
2024-10-28 14:10:00,64.92,64.95,64.9,64.93,13188.0,64.6292,64.659,64.6093,64.6391,13188.0
2024-10-28 14:15:00,64.92,64.92,64.85,64.88,13867.0,64.6292,64.6292,64.5595,64.5894,13867.0
2024-10-28 14:20:00,64.89,65.0,64.86,65.0,12754.0,64.5993,64.7088,64.5695,64.7088,12754.0
2024-10-28 14:25:00,64.99,65.13,64.96,65.04,14896.0,64.6989,64.8382,64.669,64.7486,14896.0
2024-10-28 14:30:00,65.03,65.04,65.0,65.02,10615.0,64.7387,64.7486,64.7088,64.7287,10615.0
2024-10-28 14:35:00,65.02,65.07,65.0,65.04,11923.0,64.7287,64.7785,64.7088,64.7486,11923.0
2024-10-28 14:40:00,65.05,65.05,64.98,64.99,11202.0,64.7586,64.7586,64.6889,64.6989,11202.0
2024-10-28 14:45:00,64.99,65.02,64.94,65.0,13741.0,64.6989,64.7287,64.6491,64.7088,13741.0
2024-10-28 14:50:00,64.99,65.04,64.98,65.02,15898.0,64.6989,64.7486,64.6889,64.7287,15898.0
2024-10-28 14:55:00,65.01,65.05,64.98,64.98,10615.0,64.7188,64.7586,64.6889,64.6889,10615.0
2024-10-28 15:00:00,64.98,65.11,64.97,65.1,15377.0,64.6889,64.8183,64.679,64.8084,15377.0
2024-10-28 15:05:00,65.08,65.1,65.02,65.09,17383.0,64.7885,64.8084,64.7287,64.7984,17383.0
2024-10-28 15:10:00,65.09,65.12,65.06,65.09,19430.0,64.7984,64.8283,64.7686,64.7984,19430.0
2024-10-28 15:15:00,65.09,65.1,65.01,65.02,14268.0,64.7984,64.8084,64.7188,64.7287,14268.0
2024-10-28 15:20:00,65.0,65.04,64.98,65.01,11391.0,64.7088,64.7486,64.6889,64.7188,11391.0
2024-10-28 15:25:00,65.01,65.02,64.96,64.98,22672.0,64.7188,64.7287,64.669,64.6889,22672.0
2024-10-28 15:30:00,64.96,65.05,64.94,65.03,26615.0,64.669,64.7586,64.6491,64.7387,26615.0
2024-10-28 15:35:00,65.02,65.07,64.99,65.03,27910.0,64.7287,64.7785,64.6989,64.7387,27910.0
2024-10-28 15:40:00,65.03,65.05,64.91,64.92,41478.0,64.7387,64.7586,64.6192,64.6292,41478.0
2024-10-28 15:45:00,64.92,65.04,64.91,65.04,52631.0,64.6292,64.7486,64.6192,64.7486,52631.0
2024-10-28 15:50:00,65.04,65.08,64.97,65.01,105919.0,64.7486,64.7885,64.679,64.7188,105919.0
2024-10-28 15:55:00,65.0,65.13,65.0,65.1,273406.0,64.7088,64.8382,64.7088,64.8084,273406.0
2024-10-29 09:30:00,65.5,65.74,65.01,65.04,413812.0,65.2066,65.4455,64.7188,64.7486,413812.0
2024-10-29 09:35:00,65.02,65.29,65.0,65.11,208761.0,64.7287,64.9975,64.7088,64.8183,208761.0
2024-10-29 09:40:00,65.09,65.25,64.93,65.23,131075.0,64.7984,64.9577,64.6391,64.9378,131075.0
2024-10-29 09:45:00,65.23,65.32,65.11,65.16,206514.0,64.9378,65.0274,64.8183,64.8681,206514.0
2024-10-29 09:50:00,65.16,65.29,64.92,65.29,384235.0,64.8681,64.9975,64.6292,64.9975,384235.0
2024-10-29 09:55:00,65.3,65.51,65.17,65.28,85038.0,65.0075,65.2165,64.8781,64.9876,85038.0
2024-10-29 10:00:00,65.28,65.4,64.91,65.0,64367.0,64.9876,65.107,64.6192,64.7088,64367.0
2024-10-29 10:05:00,65.0,65.23,64.88,65.0,103675.0,64.7088,64.9378,64.5894,64.7088,103675.0
2024-10-29 10:10:00,65.0,65.11,64.97,65.04,102544.0,64.7088,64.8183,64.679,64.7486,102544.0
2024-10-29 10:15:00,65.02,65.16,64.98,65.16,28862.0,64.7287,64.8681,64.6889,64.8681,28862.0
2024-10-29 10:20:00,65.16,65.17,64.98,65.0,28843.0,64.8681,64.8781,64.6889,64.7088,28843.0
2024-10-29 10:25:00,65.0,65.08,64.83,64.98,46387.0,64.7088,64.7885,64.5396,64.6889,46387.0
2024-10-29 10:30:00,64.99,65.18,64.98,65.11,33553.0,64.6989,64.888,64.6889,64.8183,33553.0
2024-10-29 10:35:00,65.1,65.22,65.04,65.09,100901.0,64.8084,64.9278,64.7486,64.7984,100901.0
2024-10-29 10:40:00,65.08,65.16,65.05,65.13,24183.0,64.7885,64.8681,64.7586,64.8382,24183.0
2024-10-29 10:45:00,65.13,65.13,64.93,64.98,15200.0,64.8382,64.8382,64.6391,64.6889,15200.0
2024-10-29 10:50:00,64.99,65.08,64.98,65.07,16717.0,64.6989,64.7885,64.6889,64.7785,16717.0
2024-10-29 10:55:00,65.07,65.13,65.04,65.12,20897.0,64.7785,64.8382,64.7486,64.8283,20897.0
2024-10-29 11:00:00,65.13,65.24,65.13,65.23,28135.0,64.8382,64.9477,64.8382,64.9378,28135.0
2024-10-29 11:05:00,65.23,65.27,65.2,65.21,12268.0,64.9378,64.9776,64.9079,64.9179,12268.0
2024-10-29 11:10:00,65.21,65.32,65.16,65.31,35396.0,64.9179,65.0274,64.8681,65.0174,35396.0
2024-10-29 11:15:00,65.31,65.36,65.3,65.31,19029.0,65.0174,65.0672,65.0075,65.0174,19029.0
2024-10-29 11:20:00,65.31,65.31,65.13,65.16,26994.0,65.0174,65.0174,64.8382,64.8681,26994.0
2024-10-29 11:25:00,65.16,65.22,65.13,65.21,62700.0,64.8681,64.9278,64.8382,64.9179,62700.0
2024-10-29 11:30:00,65.2,65.24,65.19,65.22,26253.0,64.9079,64.9477,64.898,64.9278,26253.0
2024-10-29 11:35:00,65.21,65.27,65.2,65.24,27472.0,64.9179,64.9776,64.9079,64.9477,27472.0
2024-10-29 11:40:00,65.25,65.31,65.23,65.27,33093.0,64.9577,65.0174,64.9378,64.9776,33093.0
2024-10-29 11:45:00,65.29,65.3,65.21,65.25,12145.0,64.9975,65.0075,64.9179,64.9577,12145.0
2024-10-29 11:50:00,65.24,65.24,65.19,65.22,12458.0,64.9477,64.9477,64.898,64.9278,12458.0
2024-10-29 11:55:00,65.23,65.27,65.2,65.21,18524.0,64.9378,64.9776,64.9079,64.9179,18524.0
2024-10-29 12:00:00,65.22,65.26,65.2,65.26,19058.0,64.9278,64.9677,64.9079,64.9677,19058.0
2024-10-29 12:05:00,65.26,65.29,65.22,65.23,13125.0,64.9677,64.9975,64.9278,64.9378,13125.0
2024-10-29 12:10:00,65.22,65.27,65.16,65.17,47068.0,64.9278,64.9776,64.8681,64.8781,47068.0
2024-10-29 12:15:00,65.15,65.17,65.09,65.11,24559.0,64.8582,64.8781,64.7984,64.8183,24559.0
2024-10-29 12:20:00,65.11,65.15,65.1,65.1,81759.0,64.8183,64.8582,64.8084,64.8084,81759.0
2024-10-29 12:25:00,65.09,65.16,65.07,65.09,17191.0,64.7984,64.8681,64.7785,64.7984,17191.0
2024-10-29 12:30:00,65.09,65.11,65.04,65.09,17245.0,64.7984,64.8183,64.7486,64.7984,17245.0
2024-10-29 12:35:00,65.09,65.16,65.05,65.06,8634.0,64.7984,64.8681,64.7586,64.7686,8634.0
2024-10-29 12:40:00,65.06,65.11,65.06,65.09,9932.0,64.7686,64.8183,64.7686,64.7984,9932.0
2024-10-29 12:45:00,65.09,65.2,65.08,65.16,21825.0,64.7984,64.9079,64.7885,64.8681,21825.0
2024-10-29 12:50:00,65.16,65.27,65.16,65.25,16320.0,64.8681,64.9776,64.8681,64.9577,16320.0
2024-10-29 12:55:00,65.25,65.26,65.22,65.22,14445.0,64.9577,64.9677,64.9278,64.9278,14445.0
2024-10-29 13:00:00,65.23,65.29,65.23,65.25,25200.0,64.9378,64.9975,64.9378,64.9577,25200.0
2024-10-29 13:05:00,65.24,65.33,65.24,65.31,16654.0,64.9477,65.0373,64.9477,65.0174,16654.0
2024-10-29 13:10:00,65.31,65.35,65.29,65.29,12336.0,65.0174,65.0573,64.9975,64.9975,12336.0
2024-10-29 13:15:00,65.31,65.35,65.3,65.31,10133.0,65.0174,65.0573,65.0075,65.0174,10133.0
2024-10-29 13:20:00,65.31,65.31,65.23,65.26,9768.0,65.0174,65.0174,64.9378,64.9677,9768.0
2024-10-29 13:25:00,65.25,65.26,65.19,65.22,16438.0,64.9577,64.9677,64.898,64.9278,16438.0
2024-10-29 13:30:00,65.22,65.22,65.19,65.2,29370.0,64.9278,64.9278,64.898,64.9079,29370.0
2024-10-29 13:35:00,65.2,65.29,65.2,65.21,15221.0,64.9079,64.9975,64.9079,64.9179,15221.0
2024-10-29 13:40:00,65.21,65.22,65.17,65.2,64051.0,64.9179,64.9278,64.8781,64.9079,64051.0
2024-10-29 13:45:00,65.2,65.23,65.13,65.2,130620.0,64.9079,64.9378,64.8382,64.9079,130620.0
2024-10-29 13:50:00,65.2,65.26,65.14,65.23,25098.0,64.9079,64.9677,64.8482,64.9378,25098.0
2024-10-29 13:55:00,65.24,65.26,65.21,65.21,11103.0,64.9477,64.9677,64.9179,64.9179,11103.0
2024-10-29 14:00:00,65.21,65.21,65.16,65.17,16878.0,64.9179,64.9179,64.8681,64.8781,16878.0
2024-10-29 14:05:00,65.18,65.19,65.16,65.17,16505.0,64.888,64.898,64.8681,64.8781,16505.0
2024-10-29 14:10:00,65.17,65.19,65.1,65.11,22056.0,64.8781,64.898,64.8084,64.8183,22056.0
2024-10-29 14:15:00,65.1,65.15,65.09,65.14,14410.0,64.8084,64.8582,64.7984,64.8482,14410.0
2024-10-29 14:20:00,65.14,65.16,65.1,65.15,20956.0,64.8482,64.8681,64.8084,64.8582,20956.0
2024-10-29 14:25:00,65.15,65.21,65.14,65.21,50890.0,64.8582,64.9179,64.8482,64.9179,50890.0
2024-10-29 14:30:00,65.21,65.25,65.16,65.16,56448.0,64.9179,64.9577,64.8681,64.8681,56448.0
2024-10-29 14:35:00,65.17,65.19,65.09,65.1,45972.0,64.8781,64.898,64.7984,64.8084,45972.0
2024-10-29 14:40:00,65.1,65.22,65.09,65.15,29466.0,64.8084,64.9278,64.7984,64.8582,29466.0
2024-10-29 14:45:00,65.15,65.24,65.15,65.21,17777.0,64.8582,64.9477,64.8582,64.9179,17777.0
2024-10-29 14:50:00,65.18,65.22,65.16,65.2,12901.0,64.888,64.9278,64.8681,64.9079,12901.0
2024-10-29 14:55:00,65.19,65.23,65.18,65.21,11307.0,64.898,64.9378,64.888,64.9179,11307.0
2024-10-29 15:00:00,65.21,65.22,65.19,65.2,11982.0,64.9179,64.9278,64.898,64.9079,11982.0
2024-10-29 15:05:00,65.2,65.25,65.19,65.22,18999.0,64.9079,64.9577,64.898,64.9278,18999.0
2024-10-29 15:10:00,65.21,65.21,65.14,65.16,12896.0,64.9179,64.9179,64.8482,64.8681,12896.0
2024-10-29 15:15:00,65.15,65.16,65.1,65.11,29847.0,64.8582,64.8681,64.8084,64.8183,29847.0
2024-10-29 15:20:00,65.1,65.1,64.99,65.04,131804.0,64.8084,64.8084,64.6989,64.7486,131804.0
2024-10-29 15:25:00,65.04,65.1,65.0,65.02,26955.0,64.7486,64.8084,64.7088,64.7287,26955.0
2024-10-29 15:30:00,65.02,65.06,65.0,65.01,31844.0,64.7287,64.7686,64.7088,64.7188,31844.0
2024-10-29 15:35:00,65.02,65.12,65.02,65.11,39402.0,64.7287,64.8283,64.7287,64.8183,39402.0
2024-10-29 15:40:00,65.12,65.14,65.1,65.11,49838.0,64.8283,64.8482,64.8084,64.8183,49838.0
2024-10-29 15:45:00,65.11,65.12,65.03,65.04,42418.0,64.8183,64.8283,64.7387,64.7486,42418.0
2024-10-29 15:50:00,65.05,65.13,65.02,65.08,128621.0,64.7586,64.8382,64.7287,64.7885,128621.0
2024-10-29 15:55:00,65.06,65.09,64.83,64.89,248154.0,64.7686,64.7984,64.5396,64.5993,248154.0
2024-10-30 09:30:00,64.0,64.0,63.41,63.76,84480.0,63.7133,63.7133,63.1259,63.4744,84480.0
2024-10-30 09:35:00,63.74,63.9,63.71,63.9,26053.0,63.4545,63.6138,63.4246,63.6138,26053.0
2024-10-30 09:40:00,63.89,63.93,63.63,63.68,139299.0,63.6038,63.6436,63.345,63.3947,139299.0
2024-10-30 09:45:00,63.68,63.85,63.65,63.83,37204.0,63.3947,63.564,63.3649,63.5441,37204.0
2024-10-30 09:50:00,63.8,64.09,63.79,64.09,19550.0,63.5142,63.8029,63.5042,63.8029,19550.0
2024-10-30 09:55:00,64.1,64.18,64.05,64.17,14270.0,63.8129,63.8925,63.7631,63.8825,14270.0
2024-10-30 10:00:00,64.18,64.27,64.14,64.27,21667.0,63.8925,63.9821,63.8527,63.9821,21667.0
2024-10-30 10:05:00,64.26,64.41,64.22,64.41,18609.0,63.9721,64.1215,63.9323,64.1215,18609.0
2024-10-30 10:10:00,64.4,64.46,64.34,64.46,23519.0,64.1115,64.1712,64.0518,64.1712,23519.0
2024-10-30 10:15:00,64.46,64.66,64.45,64.65,239945.0,64.1712,64.3703,64.1613,64.3604,239945.0
2024-10-30 10:20:00,64.64,64.79,64.61,64.77,22157.0,64.3504,64.4998,64.3206,64.4799,22157.0
2024-10-30 10:25:00,64.76,64.93,64.76,64.93,19421.0,64.4699,64.6391,64.4699,64.6391,19421.0
2024-10-30 10:30:00,64.91,65.02,64.9,64.96,21127.0,64.6192,64.7287,64.6093,64.669,21127.0
2024-10-30 10:35:00,64.96,65.01,64.87,64.97,28366.0,64.669,64.7188,64.5794,64.679,28366.0
2024-10-30 10:40:00,64.97,64.98,64.77,64.78,19974.0,64.679,64.6889,64.4799,64.4898,19974.0
2024-10-30 10:45:00,64.77,64.83,64.72,64.78,42885.0,64.4799,64.5396,64.4301,64.4898,42885.0
2024-10-30 10:50:00,64.78,64.83,64.61,64.71,11737.0,64.4898,64.5396,64.3206,64.4201,11737.0
2024-10-30 10:55:00,64.71,64.86,64.71,64.83,60611.0,64.4201,64.5695,64.4201,64.5396,60611.0
2024-10-30 11:00:00,64.85,64.92,64.79,64.8,11289.0,64.5595,64.6292,64.4998,64.5097,11289.0
2024-10-30 11:05:00,64.78,64.82,64.74,64.79,6090.0,64.4898,64.5296,64.45,64.4998,6090.0
2024-10-30 11:10:00,64.78,64.84,64.7,64.82,6764.0,64.4898,64.5495,64.4102,64.5296,6764.0
2024-10-30 11:15:00,64.82,64.89,64.78,64.84,9107.0,64.5296,64.5993,64.4898,64.5495,9107.0
2024-10-30 11:20:00,64.86,64.9,64.85,64.89,5623.0,64.5695,64.6093,64.5595,64.5993,5623.0
2024-10-30 11:25:00,64.89,64.95,64.87,64.95,6990.0,64.5993,64.659,64.5794,64.659,6990.0
2024-10-30 11:30:00,64.94,64.97,64.9,64.93,7186.0,64.6491,64.679,64.6093,64.6391,7186.0
2024-10-30 11:35:00,64.93,64.95,64.91,64.94,7194.0,64.6391,64.659,64.6192,64.6491,7194.0
2024-10-30 11:40:00,64.96,64.97,64.93,64.97,4421.0,64.669,64.679,64.6391,64.679,4421.0
2024-10-30 11:45:00,64.98,65.03,64.96,65.02,4608.0,64.6889,64.7387,64.669,64.7287,4608.0
2024-10-30 11:50:00,65.01,65.15,65.0,65.14,11024.0,64.7188,64.8582,64.7088,64.8482,11024.0
2024-10-30 11:55:00,65.14,65.17,65.12,65.13,15693.0,64.8482,64.8781,64.8283,64.8382,15693.0
2024-10-30 12:00:00,65.13,65.14,65.01,65.08,23796.0,64.8382,64.8482,64.7188,64.7885,23796.0
2024-10-30 12:05:00,65.08,65.09,64.94,64.96,14282.0,64.7885,64.7984,64.6491,64.669,14282.0
2024-10-30 12:10:00,64.96,65.06,64.94,65.03,13969.0,64.669,64.7686,64.6491,64.7387,13969.0
2024-10-30 12:15:00,65.01,65.04,64.98,65.02,8481.0,64.7188,64.7486,64.6889,64.7287,8481.0
2024-10-30 12:20:00,65.02,65.02,64.98,65.0,48466.0,64.7287,64.7287,64.6889,64.7088,48466.0
2024-10-30 12:25:00,65.0,65.06,65.0,65.01,12001.0,64.7088,64.7686,64.7088,64.7188,12001.0
2024-10-30 12:30:00,65.0,65.01,64.99,65.0,22110.0,64.7088,64.7188,64.6989,64.7088,22110.0
2024-10-30 12:35:00,65.0,65.03,64.99,65.02,15668.0,64.7088,64.7387,64.6989,64.7287,15668.0
2024-10-30 12:40:00,65.02,65.09,65.02,65.08,7091.0,64.7287,64.7984,64.7287,64.7885,7091.0
2024-10-30 12:45:00,65.07,65.13,65.07,65.1,9493.0,64.7785,64.8382,64.7785,64.8084,9493.0
2024-10-30 12:50:00,65.09,65.17,65.08,65.16,36073.0,64.7984,64.8781,64.7885,64.8681,36073.0
2024-10-30 12:55:00,65.14,65.15,65.05,65.07,12135.0,64.8482,64.8582,64.7586,64.7785,12135.0
2024-10-30 13:00:00,65.08,65.12,65.05,65.1,9140.0,64.7885,64.8283,64.7586,64.8084,9140.0
2024-10-30 13:05:00,65.11,65.14,65.09,65.12,14527.0,64.8183,64.8482,64.7984,64.8283,14527.0
2024-10-30 13:10:00,65.12,65.12,65.06,65.1,7657.0,64.8283,64.8283,64.7686,64.8084,7657.0
2024-10-30 13:15:00,65.1,65.12,65.1,65.12,6623.0,64.8084,64.8283,64.8084,64.8283,6623.0
2024-10-30 13:20:00,65.12,65.16,65.12,65.13,11050.0,64.8283,64.8681,64.8283,64.8382,11050.0
2024-10-30 13:25:00,65.14,65.16,65.07,65.07,9099.0,64.8482,64.8681,64.7785,64.7785,9099.0
2024-10-30 13:30:00,65.05,65.05,64.99,65.0,9006.0,64.7586,64.7586,64.6989,64.7088,9006.0
2024-10-30 13:35:00,65.0,65.04,65.0,65.01,9705.0,64.7088,64.7486,64.7088,64.7188,9705.0
2024-10-30 13:40:00,65.0,65.06,64.99,65.05,12157.0,64.7088,64.7686,64.6989,64.7586,12157.0
2024-10-30 13:45:00,65.05,65.1,65.03,65.05,4946.0,64.7586,64.8084,64.7387,64.7586,4946.0
2024-10-30 13:50:00,65.06,65.07,65.03,65.06,9660.0,64.7686,64.7785,64.7387,64.7686,9660.0
2024-10-30 13:55:00,65.05,65.06,64.99,65.05,46606.0,64.7586,64.7686,64.6989,64.7586,46606.0
2024-10-30 14:00:00,65.05,65.08,64.96,65.05,60449.0,64.7586,64.7885,64.669,64.7586,60449.0
2024-10-30 14:05:00,65.05,65.06,65.03,65.05,33289.0,64.7586,64.7686,64.7387,64.7586,33289.0
2024-10-30 14:10:00,65.05,65.07,65.04,65.05,24386.0,64.7586,64.7785,64.7486,64.7586,24386.0
2024-10-30 14:15:00,65.06,65.09,65.05,65.05,20118.0,64.7686,64.7984,64.7586,64.7586,20118.0
2024-10-30 14:20:00,65.06,65.09,65.06,65.06,8730.0,64.7686,64.7984,64.7686,64.7686,8730.0
2024-10-30 14:25:00,65.05,65.12,65.05,65.1,14454.0,64.7586,64.8283,64.7586,64.8084,14454.0
2024-10-30 14:30:00,65.11,65.16,65.1,65.15,8812.0,64.8183,64.8681,64.8084,64.8582,8812.0
2024-10-30 14:35:00,65.15,65.2,65.14,65.2,8593.0,64.8582,64.9079,64.8482,64.9079,8593.0
2024-10-30 14:40:00,65.2,65.24,65.19,65.24,6260.0,64.9079,64.9477,64.898,64.9477,6260.0
2024-10-30 14:45:00,65.25,65.26,65.21,65.23,9162.0,64.9577,64.9677,64.9179,64.9378,9162.0
2024-10-30 14:50:00,65.22,65.27,65.22,65.25,6944.0,64.9278,64.9776,64.9278,64.9577,6944.0
2024-10-30 14:55:00,65.25,65.27,65.23,65.27,8622.0,64.9577,64.9776,64.9378,64.9776,8622.0
2024-10-30 15:00:00,65.27,65.28,65.21,65.23,10018.0,64.9776,64.9876,64.9179,64.9378,10018.0
2024-10-30 15:05:00,65.23,65.29,65.21,65.29,17305.0,64.9378,64.9975,64.9179,64.9975,17305.0
2024-10-30 15:10:00,65.29,65.32,65.27,65.31,13524.0,64.9975,65.0274,64.9776,65.0174,13524.0
2024-10-30 15:15:00,65.31,65.31,65.27,65.28,15713.0,65.0174,65.0174,64.9776,64.9876,15713.0
2024-10-30 15:20:00,65.29,65.3,65.22,65.26,11637.0,64.9975,65.0075,64.9278,64.9677,11637.0
2024-10-30 15:25:00,65.25,65.3,65.24,65.28,17466.0,64.9577,65.0075,64.9477,64.9876,17466.0
2024-10-30 15:30:00,65.28,65.35,65.26,65.28,30305.0,64.9876,65.0573,64.9677,64.9876,30305.0
2024-10-30 15:35:00,65.28,65.28,65.21,65.25,39535.0,64.9876,64.9876,64.9179,64.9577,39535.0
2024-10-30 15:40:00,65.25,65.26,65.06,65.1,106817.0,64.9577,64.9677,64.7686,64.8084,106817.0
2024-10-30 15:45:00,65.1,65.11,65.08,65.11,59190.0,64.8084,64.8183,64.7885,64.8183,59190.0
2024-10-30 15:50:00,65.1,65.16,65.01,65.11,119111.0,64.8084,64.8681,64.7188,64.8183,119111.0
2024-10-30 15:55:00,65.12,65.14,64.89,65.05,193551.0,64.8283,64.8482,64.5993,64.7586,193551.0
2024-10-31 09:30:00,64.76,65.0,64.37,64.75,72384.0,64.4699,64.7088,64.0816,64.4599,72384.0
2024-10-31 09:35:00,64.73,64.76,64.47,64.61,28045.0,64.44,64.4699,64.1812,64.3206,28045.0
2024-10-31 09:40:00,64.59,64.67,64.48,64.63,39786.0,64.3007,64.3803,64.1912,64.3405,39786.0
2024-10-31 09:45:00,64.59,64.64,64.01,64.05,119336.0,64.3007,64.3504,63.7233,63.7631,119336.0
2024-10-31 09:50:00,64.03,64.11,63.91,64.06,38783.0,63.7432,63.8228,63.6237,63.773,38783.0
2024-10-31 09:55:00,64.08,64.26,63.99,64.06,71624.0,63.7929,63.9721,63.7033,63.773,71624.0
2024-10-31 10:00:00,64.05,64.27,64.04,64.11,71469.0,63.7631,63.9821,63.7531,63.8228,71469.0
2024-10-31 10:05:00,64.07,64.44,64.07,64.39,21598.0,63.783,64.1513,63.783,64.1016,21598.0
2024-10-31 10:10:00,64.42,64.54,64.3,64.32,23599.0,64.1314,64.2509,64.012,64.0319,23599.0
2024-10-31 10:15:00,64.34,64.58,64.34,64.57,24972.0,64.0518,64.2907,64.0518,64.2808,24972.0
2024-10-31 10:20:00,64.56,64.56,64.45,64.49,14702.0,64.2708,64.2708,64.1613,64.2011,14702.0
2024-10-31 10:25:00,64.48,64.51,64.18,64.18,51480.0,64.1912,64.221,63.8925,63.8925,51480.0
2024-10-31 10:30:00,64.22,64.23,64.08,64.13,9193.0,63.9323,63.9423,63.7929,63.8427,9193.0
2024-10-31 10:35:00,64.14,64.15,64.01,64.06,10991.0,63.8527,63.8626,63.7233,63.773,10991.0
2024-10-31 10:40:00,64.05,64.1,63.93,63.95,8444.0,63.7631,63.8129,63.6436,63.6635,8444.0
2024-10-31 10:45:00,63.97,63.98,63.9,63.92,13962.0,63.6834,63.6934,63.6138,63.6337,13962.0
2024-10-31 10:50:00,63.92,64.07,63.92,64.04,11181.0,63.6337,63.783,63.6337,63.7531,11181.0
2024-10-31 10:55:00,64.06,64.12,64.05,64.11,9118.0,63.773,63.8328,63.7631,63.8228,9118.0
2024-10-31 11:00:00,64.09,64.25,64.09,64.22,19514.0,63.8029,63.9622,63.8029,63.9323,19514.0
2024-10-31 11:05:00,64.19,64.28,64.19,64.23,7226.0,63.9025,63.9921,63.9025,63.9423,7226.0
2024-10-31 11:10:00,64.23,64.24,64.19,64.23,12978.0,63.9423,63.9522,63.9025,63.9423,12978.0
2024-10-31 11:15:00,64.23,64.34,64.23,64.32,14444.0,63.9423,64.0518,63.9423,64.0319,14444.0
2024-10-31 11:20:00,64.32,64.41,64.3,64.4,15868.0,64.0319,64.1215,64.012,64.1115,15868.0
2024-10-31 11:25:00,64.41,64.44,64.27,64.28,19724.0,64.1215,64.1513,63.9821,63.9921,19724.0
2024-10-31 11:30:00,64.29,64.32,64.18,64.24,9473.0,64.002,64.0319,63.8925,63.9522,9473.0
2024-10-31 11:35:00,64.24,64.34,64.23,64.31,5312.0,63.9522,64.0518,63.9423,64.0219,5312.0
2024-10-31 11:40:00,64.27,64.3,64.23,64.25,5475.0,63.9821,64.012,63.9423,63.9622,5475.0
2024-10-31 11:45:00,64.22,64.22,64.14,64.14,4941.0,63.9323,63.9323,63.8527,63.8527,4941.0
2024-10-31 11:50:00,64.15,64.2,64.12,64.16,9921.0,63.8626,63.9124,63.8328,63.8726,9921.0
2024-10-31 11:55:00,64.17,64.24,64.15,64.24,4589.0,63.8825,63.9522,63.8626,63.9522,4589.0
2024-10-31 12:00:00,64.24,64.32,64.24,64.32,7695.0,63.9522,64.0319,63.9522,64.0319,7695.0
2024-10-31 12:05:00,64.31,64.38,64.31,64.38,6481.0,64.0219,64.0916,64.0219,64.0916,6481.0
2024-10-31 12:10:00,64.38,64.42,64.38,64.42,10181.0,64.0916,64.1314,64.0916,64.1314,10181.0
2024-10-31 12:15:00,64.42,64.48,64.42,64.46,13256.0,64.1314,64.1912,64.1314,64.1712,13256.0
2024-10-31 12:20:00,64.47,64.49,64.45,64.46,9487.0,64.1812,64.2011,64.1613,64.1712,9487.0
2024-10-31 12:25:00,64.47,64.59,64.45,64.59,15114.0,64.1812,64.3007,64.1613,64.3007,15114.0
2024-10-31 12:30:00,64.59,64.62,64.55,64.55,12626.0,64.3007,64.3305,64.2608,64.2608,12626.0
2024-10-31 12:35:00,64.55,64.61,64.53,64.61,8323.0,64.2608,64.3206,64.2409,64.3206,8323.0
2024-10-31 12:40:00,64.59,64.65,64.57,64.64,11376.0,64.3007,64.3604,64.2808,64.3504,11376.0
2024-10-31 12:45:00,64.64,64.7,64.58,64.64,18962.0,64.3504,64.4102,64.2907,64.3504,18962.0
2024-10-31 12:50:00,64.64,64.67,64.62,64.62,5152.0,64.3504,64.3803,64.3305,64.3305,5152.0
2024-10-31 12:55:00,64.63,64.63,64.57,64.59,7142.0,64.3405,64.3405,64.2808,64.3007,7142.0
2024-10-31 13:00:00,64.62,64.66,64.59,64.59,7969.0,64.3305,64.3703,64.3007,64.3007,7969.0
2024-10-31 13:05:00,64.59,64.61,64.57,64.6,5699.0,64.3007,64.3206,64.2808,64.3106,5699.0
2024-10-31 13:10:00,64.6,64.61,64.5,64.53,6857.0,64.3106,64.3206,64.2111,64.2409,6857.0
2024-10-31 13:15:00,64.53,64.54,64.48,64.49,4870.0,64.2409,64.2509,64.1912,64.2011,4870.0
2024-10-31 13:20:00,64.51,64.55,64.49,64.51,5787.0,64.221,64.2608,64.2011,64.221,5787.0
2024-10-31 13:25:00,64.51,64.53,64.5,64.51,7907.0,64.221,64.2409,64.2111,64.221,7907.0
2024-10-31 13:30:00,64.5,64.73,64.5,64.73,19896.0,64.2111,64.44,64.2111,64.44,19896.0
2024-10-31 13:35:00,64.74,64.76,64.69,64.72,21144.0,64.45,64.4699,64.4002,64.4301,21144.0
2024-10-31 13:40:00,64.71,64.76,64.7,64.71,13649.0,64.4201,64.4699,64.4102,64.4201,13649.0
2024-10-31 13:45:00,64.7,64.71,64.6,64.64,11428.0,64.4102,64.4201,64.3106,64.3504,11428.0
2024-10-31 13:50:00,64.65,64.7,64.62,64.67,7107.0,64.3604,64.4102,64.3305,64.3803,7107.0
2024-10-31 13:55:00,64.67,64.68,64.6,64.66,6862.0,64.3803,64.3903,64.3106,64.3703,6862.0
2024-10-31 14:00:00,64.67,64.68,64.55,64.56,6671.0,64.3803,64.3903,64.2608,64.2708,6671.0
2024-10-31 14:05:00,64.57,64.59,64.55,64.57,4233.0,64.2808,64.3007,64.2608,64.2808,4233.0
2024-10-31 14:10:00,64.57,64.62,64.55,64.62,7229.0,64.2808,64.3305,64.2608,64.3305,7229.0
2024-10-31 14:15:00,64.62,64.64,64.49,64.49,7622.0,64.3305,64.3504,64.2011,64.2011,7622.0
2024-10-31 14:20:00,64.5,64.53,64.48,64.53,5155.0,64.2111,64.2409,64.1912,64.2409,5155.0
2024-10-31 14:25:00,64.53,64.61,64.5,64.6,9094.0,64.2409,64.3206,64.2111,64.3106,9094.0
2024-10-31 14:30:00,64.6,64.62,64.5,64.55,11934.0,64.3106,64.3305,64.2111,64.2608,11934.0
2024-10-31 14:35:00,64.55,64.56,64.51,64.55,6205.0,64.2608,64.2708,64.221,64.2608,6205.0
2024-10-31 14:40:00,64.55,64.59,64.52,64.57,7506.0,64.2608,64.3007,64.231,64.2808,7506.0
2024-10-31 14:45:00,64.57,64.57,64.5,64.52,5495.0,64.2808,64.2808,64.2111,64.231,5495.0
2024-10-31 14:50:00,64.54,64.55,64.5,64.51,8005.0,64.2509,64.2608,64.2111,64.221,8005.0
2024-10-31 14:55:00,64.52,64.59,64.51,64.55,16281.0,64.231,64.3007,64.221,64.2608,16281.0
2024-10-31 15:00:00,64.55,64.63,64.54,64.59,12313.0,64.2608,64.3405,64.2509,64.3007,12313.0
2024-10-31 15:05:00,64.59,64.71,64.57,64.71,9431.0,64.3007,64.4201,64.2808,64.4201,9431.0
2024-10-31 15:10:00,64.71,64.71,64.61,64.64,18754.0,64.4201,64.4201,64.3206,64.3504,18754.0
2024-10-31 15:15:00,64.64,64.68,64.64,64.68,12694.0,64.3504,64.3903,64.3504,64.3903,12694.0
2024-10-31 15:20:00,64.68,64.75,64.66,64.73,14527.0,64.3903,64.4599,64.3703,64.44,14527.0
2024-10-31 15:25:00,64.72,64.76,64.71,64.75,17316.0,64.4301,64.4699,64.4201,64.4599,17316.0
2024-10-31 15:30:00,64.75,64.75,64.7,64.74,17557.0,64.4599,64.4599,64.4102,64.45,17557.0
2024-10-31 15:35:00,64.74,64.78,64.66,64.67,26503.0,64.45,64.4898,64.3703,64.3803,26503.0
2024-10-31 15:40:00,64.67,64.68,64.59,64.6,36552.0,64.3803,64.3903,64.3007,64.3106,36552.0
2024-10-31 15:45:00,64.6,64.64,64.51,64.56,64592.0,64.3106,64.3504,64.221,64.2708,64592.0
2024-10-31 15:50:00,64.55,64.69,64.35,64.35,292195.0,64.2608,64.4002,64.0617,64.0617,292195.0
2024-10-31 15:55:00,64.36,64.49,64.35,64.4,190331.0,64.0717,64.2011,64.0617,64.1115,190331.0
2024-11-01 09:30:00,64.36,64.4,64.15,64.34,44027.0,64.0717,64.1115,63.8626,64.0518,44027.0
2024-11-01 09:35:00,64.31,64.7,64.31,64.67,27666.0,64.0219,64.4102,64.0219,64.3803,27666.0
2024-11-01 09:40:00,64.67,64.67,64.37,64.38,22791.0,64.3803,64.3803,64.0816,64.0916,22791.0
2024-11-01 09:45:00,64.4,64.52,64.3,64.51,14587.0,64.1115,64.231,64.012,64.221,14587.0
2024-11-01 09:50:00,64.53,64.6,64.48,64.6,21030.0,64.2409,64.3106,64.1912,64.3106,21030.0
2024-11-01 09:55:00,64.59,64.7,64.5,64.67,81636.0,64.3007,64.4102,64.2111,64.3803,81636.0
2024-11-01 10:00:00,64.67,64.69,64.44,64.48,98238.0,64.3803,64.4002,64.1513,64.1912,98238.0
2024-11-01 10:05:00,64.48,64.54,64.35,64.5,31432.0,64.1912,64.2509,64.0617,64.2111,31432.0
2024-11-01 10:10:00,64.5,64.57,64.47,64.51,25270.0,64.2111,64.2808,64.1812,64.221,25270.0
2024-11-01 10:15:00,64.5,64.5,64.25,64.35,54347.0,64.2111,64.2111,63.9622,64.0617,54347.0
2024-11-01 10:20:00,64.35,64.36,64.16,64.25,45323.0,64.0617,64.0717,63.8726,63.9622,45323.0
2024-11-01 10:25:00,64.25,64.39,64.21,64.36,41837.0,63.9622,64.1016,63.9224,64.0717,41837.0
2024-11-01 10:30:00,64.36,64.48,64.29,64.38,45385.0,64.0717,64.1912,64.002,64.0916,45385.0
2024-11-01 10:35:00,64.39,64.51,64.26,64.51,20816.0,64.1016,64.221,63.9721,64.221,20816.0
2024-11-01 10:40:00,64.51,64.51,64.3,64.46,39779.0,64.221,64.221,64.012,64.1712,39779.0
2024-11-01 10:45:00,64.48,64.58,64.47,64.58,27697.0,64.1912,64.2907,64.1812,64.2907,27697.0
2024-11-01 10:50:00,64.58,64.64,64.53,64.63,15076.0,64.2907,64.3504,64.2409,64.3405,15076.0
2024-11-01 10:55:00,64.62,64.79,64.62,64.71,15767.0,64.3305,64.4998,64.3305,64.4201,15767.0
2024-11-01 11:00:00,64.72,64.79,64.7,64.78,14363.0,64.4301,64.4998,64.4102,64.4898,14363.0
2024-11-01 11:05:00,64.78,64.79,64.56,64.63,18346.0,64.4898,64.4998,64.2708,64.3405,18346.0
2024-11-01 11:10:00,64.64,64.77,64.64,64.73,11586.0,64.3504,64.4799,64.3504,64.44,11586.0
2024-11-01 11:15:00,64.73,64.73,64.59,64.59,18072.0,64.44,64.44,64.3007,64.3007,18072.0
2024-11-01 11:20:00,64.59,64.81,64.58,64.81,29412.0,64.3007,64.5197,64.2907,64.5197,29412.0
2024-11-01 11:25:00,64.8,64.84,64.69,64.83,33015.0,64.5097,64.5495,64.4002,64.5396,33015.0
2024-11-01 11:30:00,64.82,65.08,64.82,65.06,26005.0,64.5296,64.7885,64.5296,64.7686,26005.0
2024-11-01 11:35:00,65.07,65.16,65.02,65.12,19530.0,64.7785,64.8681,64.7287,64.8283,19530.0
2024-11-01 11:40:00,65.12,65.16,65.09,65.14,14695.0,64.8283,64.8681,64.7984,64.8482,14695.0
2024-11-01 11:45:00,65.16,65.21,65.15,65.2,13718.0,64.8681,64.9179,64.8582,64.9079,13718.0
2024-11-01 11:50:00,65.2,65.29,65.13,65.26,21872.0,64.9079,64.9975,64.8382,64.9677,21872.0
2024-11-01 11:55:00,65.26,65.28,65.19,65.19,12363.0,64.9677,64.9876,64.898,64.898,12363.0
2024-11-01 12:00:00,65.2,65.35,65.2,65.34,13112.0,64.9079,65.0573,64.9079,65.0473,13112.0
2024-11-01 12:05:00,65.34,65.42,65.34,65.41,18677.0,65.0473,65.1269,65.0473,65.117,18677.0
2024-11-01 12:10:00,65.42,65.43,65.2,65.23,15675.0,65.1269,65.1369,64.9079,64.9378,15675.0
2024-11-01 12:15:00,65.23,65.24,65.1,65.19,14111.0,64.9378,64.9477,64.8084,64.898,14111.0
2024-11-01 12:20:00,65.2,65.22,65.17,65.22,9589.0,64.9079,64.9278,64.8781,64.9278,9589.0
2024-11-01 12:25:00,65.23,65.24,65.17,65.19,12102.0,64.9378,64.9477,64.8781,64.898,12102.0
2024-11-01 12:30:00,65.18,65.26,65.17,65.26,7195.0,64.888,64.9677,64.8781,64.9677,7195.0
2024-11-01 12:35:00,65.25,65.28,65.22,65.25,12189.0,64.9577,64.9876,64.9278,64.9577,12189.0
2024-11-01 12:40:00,65.25,65.29,65.17,65.18,9883.0,64.9577,64.9975,64.8781,64.888,9883.0
2024-11-01 12:45:00,65.19,65.27,65.18,65.23,11482.0,64.898,64.9776,64.888,64.9378,11482.0
2024-11-01 12:50:00,65.23,65.27,65.21,65.26,11169.0,64.9378,64.9776,64.9179,64.9677,11169.0
2024-11-01 12:55:00,65.27,65.32,65.26,65.31,10526.0,64.9776,65.0274,64.9677,65.0174,10526.0
2024-11-01 13:00:00,65.32,65.32,65.25,65.28,9900.0,65.0274,65.0274,64.9577,64.9876,9900.0
2024-11-01 13:05:00,65.28,65.29,65.17,65.17,6898.0,64.9876,64.9975,64.8781,64.8781,6898.0
2024-11-01 13:10:00,65.17,65.23,65.17,65.23,7992.0,64.8781,64.9378,64.8781,64.9378,7992.0
2024-11-01 13:15:00,65.23,65.25,65.22,65.24,9853.0,64.9378,64.9577,64.9278,64.9477,9853.0
2024-11-01 13:20:00,65.25,65.27,65.22,65.22,13027.0,64.9577,64.9776,64.9278,64.9278,13027.0
2024-11-01 13:25:00,65.22,65.23,65.17,65.17,7847.0,64.9278,64.9378,64.8781,64.8781,7847.0
2024-11-01 13:30:00,65.17,65.17,65.02,65.03,11853.0,64.8781,64.8781,64.7287,64.7387,11853.0
2024-11-01 13:35:00,65.01,65.14,64.97,64.98,93588.0,64.7188,64.8482,64.679,64.6889,93588.0
2024-11-01 13:40:00,64.98,65.0,64.88,64.94,9799.0,64.6889,64.7088,64.5894,64.6491,9799.0
2024-11-01 13:45:00,64.94,65.02,64.93,64.98,11411.0,64.6491,64.7287,64.6391,64.6889,11411.0
2024-11-01 13:50:00,64.98,65.03,64.96,64.98,11795.0,64.6889,64.7387,64.669,64.6889,11795.0
2024-11-01 13:55:00,64.98,64.99,64.93,64.94,11206.0,64.6889,64.6989,64.6391,64.6491,11206.0
2024-11-01 14:00:00,64.94,64.96,64.88,64.93,18914.0,64.6491,64.669,64.5894,64.6391,18914.0
2024-11-01 14:05:00,64.91,64.92,64.8,64.8,8630.0,64.6192,64.6292,64.5097,64.5097,8630.0
2024-11-01 14:10:00,64.8,64.8,64.69,64.69,18195.0,64.5097,64.5097,64.4002,64.4002,18195.0
2024-11-01 14:15:00,64.69,64.71,64.58,64.59,17060.0,64.4002,64.4201,64.2907,64.3007,17060.0
2024-11-01 14:20:00,64.59,64.71,64.54,64.7,11586.0,64.3007,64.4201,64.2509,64.4102,11586.0
2024-11-01 14:25:00,64.7,64.72,64.66,64.68,10334.0,64.4102,64.4301,64.3703,64.3903,10334.0
2024-11-01 14:30:00,64.68,64.68,64.64,64.66,6968.0,64.3903,64.3903,64.3504,64.3703,6968.0
2024-11-01 14:35:00,64.66,64.69,64.57,64.58,10039.0,64.3703,64.4002,64.2808,64.2907,10039.0
2024-11-01 14:40:00,64.58,64.68,64.58,64.67,11956.0,64.2907,64.3903,64.2907,64.3803,11956.0
2024-11-01 14:45:00,64.67,64.69,64.64,64.66,9769.0,64.3803,64.4002,64.3504,64.3703,9769.0
2024-11-01 14:50:00,64.66,64.79,64.66,64.78,15006.0,64.3703,64.4998,64.3703,64.4898,15006.0
2024-11-01 14:55:00,64.78,64.78,64.74,64.75,10582.0,64.4898,64.4898,64.45,64.4599,10582.0
2024-11-01 15:00:00,64.74,64.8,64.72,64.76,9426.0,64.45,64.5097,64.4301,64.4699,9426.0
2024-11-01 15:05:00,64.76,64.85,64.76,64.85,9000.0,64.4699,64.5595,64.4699,64.5595,9000.0
2024-11-01 15:10:00,64.85,64.87,64.74,64.74,18291.0,64.5595,64.5794,64.45,64.45,18291.0
2024-11-01 15:15:00,64.74,64.77,64.72,64.77,16915.0,64.45,64.4799,64.4301,64.4799,16915.0
2024-11-01 15:20:00,64.78,64.81,64.76,64.79,22130.0,64.4898,64.5197,64.4699,64.4998,22130.0
2024-11-01 15:25:00,64.8,64.86,64.78,64.79,17827.0,64.5097,64.5695,64.4898,64.4998,17827.0
2024-11-01 15:30:00,64.79,64.84,64.75,64.81,38154.0,64.4998,64.5495,64.4599,64.5197,38154.0
2024-11-01 15:35:00,64.81,64.83,64.77,64.79,27465.0,64.5197,64.5396,64.4799,64.4998,27465.0
2024-11-01 15:40:00,64.79,64.82,64.76,64.82,32824.0,64.4998,64.5296,64.4699,64.5296,32824.0
2024-11-01 15:45:00,64.81,64.85,64.76,64.8,32889.0,64.5197,64.5595,64.4699,64.5097,32889.0
2024-11-01 15:50:00,64.79,65.03,64.79,65.02,67171.0,64.4998,64.7387,64.4998,64.7287,67171.0
2024-11-01 15:55:00,65.0,65.23,65.0,65.17,173614.0,64.7088,64.9378,64.7088,64.8781,173614.0
2024-11-04 09:30:00,66.92,68.34,66.92,68.34,272597.0,66.6202,68.0339,66.6202,68.0339,272597.0
2024-11-04 09:35:00,68.41,68.76,68.3,68.7,100478.0,68.1035,68.452,67.994,68.3923,100478.0
2024-11-04 09:40:00,68.72,69.44,68.62,69.2,143300.0,68.4122,69.1289,68.3126,68.89,143300.0
2024-11-04 09:45:00,69.2,69.21,68.72,68.81,30421.0,68.89,68.9,68.4122,68.5018,30421.0
2024-11-04 09:50:00,68.83,69.06,68.83,69.0,37705.0,68.5217,68.7506,68.5217,68.6909,37705.0
2024-11-04 09:55:00,69.01,69.09,68.76,69.08,56974.0,68.7009,68.7805,68.452,68.7705,56974.0
2024-11-04 10:00:00,69.05,69.1,68.66,68.8,63709.0,68.7407,68.7905,68.3524,68.4918,63709.0
2024-11-04 10:05:00,68.82,68.84,68.5,68.53,29472.0,68.5117,68.5316,68.1931,68.223,29472.0
2024-11-04 10:10:00,68.49,68.58,68.35,68.45,22707.0,68.1832,68.2728,68.0438,68.1434,22707.0
2024-11-04 10:15:00,68.44,68.58,68.35,68.4,18488.0,68.1334,68.2728,68.0438,68.0936,18488.0
2024-11-04 10:20:00,68.41,68.55,68.38,68.42,23696.0,68.1035,68.2429,68.0737,68.1135,23696.0
2024-11-04 10:25:00,68.43,68.43,68.17,68.23,21164.0,68.1235,68.1235,67.8646,67.9244,21164.0
2024-11-04 10:30:00,68.21,68.23,68.09,68.14,15379.0,67.9044,67.9244,67.785,67.8348,15379.0
2024-11-04 10:35:00,68.14,68.14,67.87,68.1,28041.0,67.8348,67.8348,67.566,67.7949,28041.0
2024-11-04 10:40:00,68.09,68.12,68.0,68.03,27835.0,67.785,67.8148,67.6954,67.7253,27835.0
2024-11-04 10:45:00,68.04,68.29,67.94,68.28,20547.0,67.7352,67.9841,67.6357,67.9741,20547.0
2024-11-04 10:50:00,68.29,68.59,68.29,68.59,21424.0,67.9841,68.2827,67.9841,68.2827,21424.0
2024-11-04 10:55:00,68.59,68.84,68.59,68.7,37660.0,68.2827,68.5316,68.2827,68.3923,37660.0
2024-11-04 11:00:00,68.76,68.85,68.71,68.71,14668.0,68.452,68.5416,68.4022,68.4022,14668.0
2024-11-04 11:05:00,68.71,68.72,68.58,68.62,11505.0,68.4022,68.4122,68.2728,68.3126,11505.0
2024-11-04 11:10:00,68.61,68.88,68.61,68.84,34518.0,68.3027,68.5714,68.3027,68.5316,34518.0
2024-11-04 11:15:00,68.83,68.85,68.68,68.68,9832.0,68.5217,68.5416,68.3723,68.3723,9832.0
2024-11-04 11:20:00,68.65,68.69,68.53,68.66,9773.0,68.3425,68.3823,68.223,68.3524,9773.0
2024-11-04 11:25:00,68.66,68.67,68.55,68.56,8660.0,68.3524,68.3624,68.2429,68.2529,8660.0
2024-11-04 11:30:00,68.54,68.56,68.49,68.51,12476.0,68.233,68.2529,68.1832,68.2031,12476.0
2024-11-04 11:35:00,68.49,68.59,68.38,68.4,13059.0,68.1832,68.2827,68.0737,68.0936,13059.0
2024-11-04 11:40:00,68.39,68.42,68.25,68.28,9371.0,68.0836,68.1135,67.9443,67.9741,9371.0
2024-11-04 11:45:00,68.28,68.38,68.28,68.31,10320.0,67.9741,68.0737,67.9741,68.004,10320.0
2024-11-04 11:50:00,68.32,68.41,68.3,68.31,16877.0,68.014,68.1035,67.994,68.004,16877.0
2024-11-04 11:55:00,68.31,68.37,68.25,68.27,19170.0,68.004,68.0637,67.9443,67.9642,19170.0
2024-11-04 12:00:00,68.27,68.33,68.27,68.31,5713.0,67.9642,68.0239,67.9642,68.004,5713.0
2024-11-04 12:05:00,68.3,68.31,68.11,68.11,15450.0,67.994,68.004,67.8049,67.8049,15450.0
2024-11-04 12:10:00,68.12,68.19,68.11,68.16,10835.0,67.8148,67.8845,67.8049,67.8547,10835.0
2024-11-04 12:15:00,68.17,68.2,68.13,68.18,17557.0,67.8646,67.8945,67.8248,67.8746,17557.0
2024-11-04 12:20:00,68.19,68.51,68.19,68.5,26605.0,67.8845,68.2031,67.8845,68.1931,26605.0
2024-11-04 12:25:00,68.52,68.53,68.39,68.41,6782.0,68.2131,68.223,68.0836,68.1035,6782.0
2024-11-04 12:30:00,68.41,68.41,68.36,68.36,7004.0,68.1035,68.1035,68.0538,68.0538,7004.0
2024-11-04 12:35:00,68.38,68.42,68.37,68.41,9079.0,68.0737,68.1135,68.0637,68.1035,9079.0
2024-11-04 12:40:00,68.41,68.45,68.35,68.39,8596.0,68.1035,68.1434,68.0438,68.0836,8596.0
2024-11-04 12:45:00,68.41,68.41,68.22,68.35,33579.0,68.1035,68.1035,67.9144,68.0438,33579.0
2024-11-04 12:50:00,68.36,68.43,68.29,68.43,13229.0,68.0538,68.1235,67.9841,68.1235,13229.0
2024-11-04 12:55:00,68.45,68.48,68.39,68.42,9194.0,68.1434,68.1732,68.0836,68.1135,9194.0
2024-11-04 13:00:00,68.42,68.44,68.36,68.37,7310.0,68.1135,68.1334,68.0538,68.0637,7310.0
2024-11-04 13:05:00,68.36,68.36,68.23,68.26,7928.0,68.0538,68.0538,67.9244,67.9542,7928.0
2024-11-04 13:10:00,68.27,68.35,68.27,68.34,12985.0,67.9642,68.0438,67.9642,68.0339,12985.0
2024-11-04 13:15:00,68.33,68.35,68.29,68.29,10972.0,68.0239,68.0438,67.9841,67.9841,10972.0
2024-11-04 13:20:00,68.27,68.31,68.23,68.26,6812.0,67.9642,68.004,67.9244,67.9542,6812.0
2024-11-04 13:25:00,68.26,68.31,68.24,68.31,11215.0,67.9542,68.004,67.9343,68.004,11215.0
2024-11-04 13:30:00,68.29,68.4,68.28,68.4,13872.0,67.9841,68.0936,67.9741,68.0936,13872.0
2024-11-04 13:35:00,68.38,68.41,68.33,68.34,51721.0,68.0737,68.1035,68.0239,68.0339,51721.0
2024-11-04 13:40:00,68.34,68.41,68.24,68.25,9388.0,68.0339,68.1035,67.9343,67.9443,9388.0
2024-11-04 13:45:00,68.26,68.27,68.01,68.02,18692.0,67.9542,67.9642,67.7053,67.7153,18692.0
2024-11-04 13:50:00,68.04,68.15,68.02,68.02,11266.0,67.7352,67.8447,67.7153,67.7153,11266.0
2024-11-04 13:55:00,68.02,68.02,67.85,67.9,19110.0,67.7153,67.7153,67.5461,67.5958,19110.0
2024-11-04 14:00:00,67.9,68.08,67.9,68.05,17609.0,67.5958,67.775,67.5958,67.7452,17609.0
2024-11-04 14:05:00,68.04,68.04,67.95,67.99,13447.0,67.7352,67.7352,67.6456,67.6854,13447.0
2024-11-04 14:10:00,67.99,67.99,67.85,67.98,13442.0,67.6854,67.6854,67.5461,67.6755,13442.0
2024-11-04 14:15:00,67.97,67.97,67.9,67.91,7195.0,67.6655,67.6655,67.5958,67.6058,7195.0
2024-11-04 14:20:00,67.92,67.92,67.82,67.82,9131.0,67.6157,67.6157,67.5162,67.5162,9131.0
2024-11-04 14:25:00,67.84,67.86,67.73,67.73,10500.0,67.5361,67.556,67.4266,67.4266,10500.0
2024-11-04 14:30:00,67.73,67.77,67.69,67.7,9336.0,67.4266,67.4664,67.3868,67.3967,9336.0
2024-11-04 14:35:00,67.71,67.73,67.64,67.71,10155.0,67.4067,67.4266,67.337,67.4067,10155.0
2024-11-04 14:40:00,67.66,67.75,67.65,67.67,9460.0,67.3569,67.4465,67.347,67.3669,9460.0
2024-11-04 14:45:00,67.67,67.82,67.67,67.77,16151.0,67.3669,67.5162,67.3669,67.4664,16151.0
2024-11-04 14:50:00,67.77,67.79,67.75,67.76,7043.0,67.4664,67.4863,67.4465,67.4565,7043.0
2024-11-04 14:55:00,67.76,67.83,67.75,67.77,8553.0,67.4565,67.5261,67.4465,67.4664,8553.0
2024-11-04 15:00:00,67.76,67.78,67.68,67.69,9284.0,67.4565,67.4764,67.3768,67.3868,9284.0
2024-11-04 15:05:00,67.7,67.75,67.66,67.74,19302.0,67.3967,67.4465,67.3569,67.4366,19302.0
2024-11-04 15:10:00,67.72,67.75,67.67,67.71,9392.0,67.4166,67.4465,67.3669,67.4067,9392.0
2024-11-04 15:15:00,67.72,67.72,67.65,67.67,7025.0,67.4166,67.4166,67.347,67.3669,7025.0
2024-11-04 15:20:00,67.67,67.72,67.6,67.61,11874.0,67.3669,67.4166,67.2972,67.3071,11874.0
2024-11-04 15:25:00,67.61,67.7,67.61,67.66,10503.0,67.3071,67.3967,67.3071,67.3569,10503.0
2024-11-04 15:30:00,67.66,67.68,67.59,67.62,16269.0,67.3569,67.3768,67.2872,67.3171,16269.0
2024-11-04 15:35:00,67.62,67.67,67.56,67.57,30875.0,67.3171,67.3669,67.2574,67.2673,30875.0
2024-11-04 15:40:00,67.57,67.61,67.55,67.58,22313.0,67.2673,67.3071,67.2474,67.2773,22313.0
2024-11-04 15:45:00,67.58,67.7,67.52,67.69,28107.0,67.2773,67.3967,67.2175,67.3868,28107.0
2024-11-04 15:50:00,67.67,67.68,67.42,67.44,74027.0,67.3669,67.3768,67.118,67.1379,74027.0
2024-11-04 15:55:00,67.44,67.5,67.24,67.24,222553.0,67.1379,67.1976,66.9388,66.9388,222553.0
2024-11-05 09:30:00,68.34,68.59,67.9,67.98,255017.0,68.0339,68.2827,67.5958,67.6755,255017.0
2024-11-05 09:35:00,67.99,67.99,67.6,67.83,70075.0,67.6854,67.6854,67.2972,67.5261,70075.0
2024-11-05 09:40:00,67.81,68.1,67.62,67.62,62964.0,67.5062,67.7949,67.3171,67.3171,62964.0
2024-11-05 09:45:00,67.62,67.71,67.38,67.41,149849.0,67.3171,67.4067,67.0782,67.108,149849.0
2024-11-05 09:50:00,67.38,67.47,67.22,67.25,38524.0,67.0782,67.1678,66.9189,66.9487,38524.0
2024-11-05 09:55:00,67.23,67.44,67.2,67.38,40264.0,66.9288,67.1379,66.899,67.0782,40264.0
2024-11-05 10:00:00,67.36,67.52,67.2,67.5,36771.0,67.0583,67.2175,66.899,67.1976,36771.0
2024-11-05 10:05:00,67.48,67.48,67.17,67.28,33276.0,67.1777,67.1777,66.8691,66.9786,33276.0
2024-11-05 10:10:00,67.25,67.51,67.19,67.19,43690.0,66.9487,67.2076,66.889,66.889,43690.0
2024-11-05 10:15:00,67.19,67.27,67.12,67.17,30128.0,66.889,66.9687,66.8193,66.8691,30128.0
2024-11-05 10:20:00,67.19,67.24,67.04,67.2,28006.0,66.889,66.9388,66.7397,66.899,28006.0
2024-11-05 10:25:00,67.21,67.23,67.12,67.16,44684.0,66.9089,66.9288,66.8193,66.8591,44684.0
2024-11-05 10:30:00,67.16,67.16,66.96,67.07,22595.0,66.8591,66.8591,66.66,66.7696,22595.0
2024-11-05 10:35:00,67.06,67.41,67.01,67.39,37139.0,66.7596,67.108,66.7098,67.0881,37139.0
2024-11-05 10:40:00,67.4,67.49,67.33,67.47,38291.0,67.0981,67.1877,67.0284,67.1678,38291.0
2024-11-05 10:45:00,67.47,67.58,67.4,67.56,92756.0,67.1678,67.2773,67.0981,67.2574,92756.0
2024-11-05 10:50:00,67.56,67.57,67.4,67.45,9567.0,67.2574,67.2673,67.0981,67.1478,9567.0
2024-11-05 10:55:00,67.45,67.53,67.45,67.51,20241.0,67.1478,67.2275,67.1478,67.2076,20241.0
2024-11-05 11:00:00,67.5,67.52,67.28,67.34,12733.0,67.1976,67.2175,66.9786,67.0383,12733.0
2024-11-05 11:05:00,67.35,67.39,67.33,67.39,9915.0,67.0483,67.0881,67.0284,67.0881,9915.0
2024-11-05 11:10:00,67.38,67.45,67.34,67.45,27068.0,67.0782,67.1478,67.0383,67.1478,27068.0
2024-11-05 11:15:00,67.44,67.6,67.44,67.54,37305.0,67.1379,67.2972,67.1379,67.2374,37305.0
2024-11-05 11:20:00,67.54,67.67,67.52,67.61,30355.0,67.2374,67.3669,67.2175,67.3071,30355.0
2024-11-05 11:25:00,67.62,67.72,67.62,67.63,17279.0,67.3171,67.4166,67.3171,67.327,17279.0
2024-11-05 11:30:00,67.64,67.85,67.64,67.8,48329.0,67.337,67.5461,67.337,67.4963,48329.0
2024-11-05 11:35:00,67.78,67.8,67.74,67.75,29618.0,67.4764,67.4963,67.4366,67.4465,29618.0
2024-11-05 11:40:00,67.75,67.82,67.69,67.74,24379.0,67.4465,67.5162,67.3868,67.4366,24379.0
2024-11-05 11:45:00,67.73,67.74,67.63,67.74,41996.0,67.4266,67.4366,67.327,67.4366,41996.0
2024-11-05 11:50:00,67.74,67.8,67.74,67.79,8031.0,67.4366,67.4963,67.4366,67.4863,8031.0
2024-11-05 11:55:00,67.78,67.81,67.65,67.65,12768.0,67.4764,67.5062,67.347,67.347,12768.0
2024-11-05 12:00:00,67.65,67.72,67.59,67.7,34920.0,67.347,67.4166,67.2872,67.3967,34920.0
2024-11-05 12:05:00,67.71,67.81,67.7,67.76,29962.0,67.4067,67.5062,67.3967,67.4565,29962.0
2024-11-05 12:10:00,67.77,67.83,67.77,67.8,20679.0,67.4664,67.5261,67.4664,67.4963,20679.0
2024-11-05 12:15:00,67.79,67.81,67.73,67.75,24124.0,67.4863,67.5062,67.4266,67.4465,24124.0
2024-11-05 12:20:00,67.75,67.8,67.72,67.78,13169.0,67.4465,67.4963,67.4166,67.4764,13169.0
2024-11-05 12:25:00,67.8,67.86,67.75,67.84,20930.0,67.4963,67.556,67.4465,67.5361,20930.0
2024-11-05 12:30:00,67.84,67.9,67.79,67.89,28407.0,67.5361,67.5958,67.4863,67.5859,28407.0
2024-11-05 12:35:00,67.89,67.97,67.88,67.94,13755.0,67.5859,67.6655,67.5759,67.6357,13755.0
2024-11-05 12:40:00,67.94,67.94,67.77,67.77,15747.0,67.6357,67.6357,67.4664,67.4664,15747.0
2024-11-05 12:45:00,67.78,67.83,67.73,67.83,12351.0,67.4764,67.5261,67.4266,67.5261,12351.0
2024-11-05 12:50:00,67.82,67.93,67.82,67.9,13270.0,67.5162,67.6257,67.5162,67.5958,13270.0
2024-11-05 12:55:00,67.9,67.91,67.84,67.87,4947.0,67.5958,67.6058,67.5361,67.566,4947.0
2024-11-05 13:00:00,67.88,67.88,67.82,67.82,8881.0,67.5759,67.5759,67.5162,67.5162,8881.0
2024-11-05 13:05:00,67.83,67.85,67.8,67.83,6510.0,67.5261,67.5461,67.4963,67.5261,6510.0
2024-11-05 13:10:00,67.84,67.85,67.74,67.74,10009.0,67.5361,67.5461,67.4366,67.4366,10009.0
2024-11-05 13:15:00,67.73,67.82,67.73,67.81,10489.0,67.4266,67.5162,67.4266,67.5062,10489.0
2024-11-05 13:20:00,67.82,67.82,67.74,67.74,7855.0,67.5162,67.5162,67.4366,67.4366,7855.0
2024-11-05 13:25:00,67.73,67.83,67.73,67.83,11106.0,67.4266,67.5261,67.4266,67.5261,11106.0
2024-11-05 13:30:00,67.86,67.9,67.85,67.87,17543.0,67.556,67.5958,67.5461,67.566,17543.0
2024-11-05 13:35:00,67.87,67.87,67.79,67.83,12886.0,67.566,67.566,67.4863,67.5261,12886.0
2024-11-05 13:40:00,67.84,67.95,67.84,67.91,8928.0,67.5361,67.6456,67.5361,67.6058,8928.0
2024-11-05 13:45:00,67.92,67.95,67.91,67.91,9346.0,67.6157,67.6456,67.6058,67.6058,9346.0
2024-11-05 13:50:00,67.91,68.08,67.91,68.06,32409.0,67.6058,67.775,67.6058,67.7551,32409.0
2024-11-05 13:55:00,68.06,68.12,68.03,68.05,15317.0,67.7551,67.8148,67.7253,67.7452,15317.0
2024-11-05 14:00:00,68.05,68.08,67.97,67.97,22849.0,67.7452,67.775,67.6655,67.6655,22849.0
2024-11-05 14:05:00,67.98,68.1,67.97,68.07,18070.0,67.6755,67.7949,67.6655,67.7651,18070.0
2024-11-05 14:10:00,68.08,68.12,68.05,68.05,27946.0,67.775,67.8148,67.7452,67.7452,27946.0
2024-11-05 14:15:00,68.05,68.07,68.01,68.02,13094.0,67.7452,67.7651,67.7053,67.7153,13094.0
2024-11-05 14:20:00,68.01,68.02,67.92,67.92,10651.0,67.7053,67.7153,67.6157,67.6157,10651.0
2024-11-05 14:25:00,67.93,68.05,67.92,67.98,21765.0,67.6257,67.7452,67.6157,67.6755,21765.0
2024-11-05 14:30:00,67.98,68.05,67.94,68.01,20425.0,67.6755,67.7452,67.6357,67.7053,20425.0
2024-11-05 14:35:00,68.01,68.02,68.0,68.02,8357.0,67.7053,67.7153,67.6954,67.7153,8357.0
2024-11-05 14:40:00,68.02,68.03,67.94,67.95,15238.0,67.7153,67.7253,67.6357,67.6456,15238.0
2024-11-05 14:45:00,67.95,67.97,67.89,67.89,25666.0,67.6456,67.6655,67.5859,67.5859,25666.0
2024-11-05 14:50:00,67.9,67.91,67.82,67.82,18425.0,67.5958,67.6058,67.5162,67.5162,18425.0
2024-11-05 14:55:00,67.83,67.93,67.81,67.9,24867.0,67.5261,67.6257,67.5062,67.5958,24867.0
2024-11-05 15:00:00,67.88,67.93,67.87,67.89,10941.0,67.5759,67.6257,67.566,67.5859,10941.0
2024-11-05 15:05:00,67.89,68.05,67.89,68.01,40196.0,67.5859,67.7452,67.5859,67.7053,40196.0
2024-11-05 15:10:00,68.01,68.02,67.95,67.96,11569.0,67.7053,67.7153,67.6456,67.6556,11569.0
2024-11-05 15:15:00,67.96,67.98,67.93,67.94,14199.0,67.6556,67.6755,67.6257,67.6357,14199.0
2024-11-05 15:20:00,67.94,68.0,67.93,67.96,31419.0,67.6357,67.6954,67.6257,67.6556,31419.0
2024-11-05 15:25:00,67.96,67.99,67.94,67.98,17442.0,67.6556,67.6854,67.6357,67.6755,17442.0
2024-11-05 15:30:00,67.98,68.06,67.96,68.0,34338.0,67.6755,67.7551,67.6556,67.6954,34338.0
2024-11-05 15:35:00,68.0,68.09,67.99,68.09,24445.0,67.6954,67.785,67.6854,67.785,24445.0
2024-11-05 15:40:00,68.09,68.16,68.08,68.16,49264.0,67.785,67.8547,67.775,67.8547,49264.0
2024-11-05 15:45:00,68.16,68.24,68.15,68.17,47931.0,67.8547,67.9343,67.8447,67.8646,47931.0
2024-11-05 15:50:00,68.17,68.29,68.17,68.27,104264.0,67.8646,67.9841,67.8646,67.9642,104264.0
2024-11-05 15:55:00,68.28,68.48,68.27,68.41,156070.0,67.9741,68.1732,67.9642,68.1035,156070.0
2024-11-06 09:30:00,67.19,67.19,65.71,66.08,142182.0,66.889,66.889,65.4156,65.784,142182.0
2024-11-06 09:35:00,66.03,66.71,66.02,66.61,28238.0,65.7342,66.4112,65.7243,66.3116,28238.0
2024-11-06 09:40:00,66.53,66.92,66.32,66.4,104198.0,66.232,66.6202,66.0229,66.1026,104198.0
2024-11-06 09:45:00,66.39,66.89,66.37,66.88,37979.0,66.0926,66.5904,66.0727,66.5804,37979.0
2024-11-06 09:50:00,66.89,66.89,66.32,66.43,112416.0,66.5904,66.5904,66.0229,66.1324,112416.0
2024-11-06 09:55:00,66.44,66.59,66.31,66.48,64222.0,66.1424,66.2917,66.013,66.1822,64222.0
2024-11-06 10:00:00,66.46,66.71,66.42,66.63,54616.0,66.1623,66.4112,66.1225,66.3315,54616.0
2024-11-06 10:05:00,66.69,67.27,66.69,67.1,68917.0,66.3913,66.9687,66.3913,66.7994,68917.0
2024-11-06 10:10:00,67.12,67.48,67.12,67.29,22029.0,66.8193,67.1777,66.8193,66.9886,22029.0
2024-11-06 10:15:00,67.36,67.57,67.32,67.51,18865.0,67.0583,67.2673,67.0184,67.2076,18865.0
2024-11-06 10:20:00,67.51,67.51,67.07,67.08,9703.0,67.2076,67.2076,66.7696,66.7795,9703.0
2024-11-06 10:25:00,67.09,67.34,67.08,67.34,11433.0,66.7895,67.0383,66.7795,67.0383,11433.0
2024-11-06 10:30:00,67.34,67.53,67.32,67.42,11129.0,67.0383,67.2275,67.0184,67.118,11129.0
2024-11-06 10:35:00,67.4,67.49,67.12,67.15,7196.0,67.0981,67.1877,66.8193,66.8492,7196.0
2024-11-06 10:40:00,67.14,67.19,66.92,66.96,12565.0,66.8392,66.889,66.6202,66.66,12565.0
2024-11-06 10:45:00,66.96,67.05,66.82,67.05,6102.0,66.66,66.7496,66.5207,66.7496,6102.0
2024-11-06 10:50:00,67.05,67.12,66.98,66.98,10262.0,66.7496,66.8193,66.68,66.68,10262.0
2024-11-06 10:55:00,66.98,67.14,66.96,67.04,8807.0,66.68,66.8392,66.66,66.7397,8807.0
2024-11-06 11:00:00,67.05,67.16,66.99,67.16,9431.0,66.7496,66.8591,66.6899,66.8591,9431.0
2024-11-06 11:05:00,67.15,67.2,67.1,67.19,19502.0,66.8492,66.899,66.7994,66.889,19502.0
2024-11-06 11:10:00,67.17,67.2,67.11,67.19,14295.0,66.8691,66.899,66.8094,66.889,14295.0
2024-11-06 11:15:00,67.18,67.21,67.11,67.14,11173.0,66.8791,66.9089,66.8094,66.8392,11173.0
2024-11-06 11:20:00,67.14,67.14,66.91,66.91,5210.0,66.8392,66.8392,66.6103,66.6103,5210.0
2024-11-06 11:25:00,66.92,67.01,66.87,66.95,8034.0,66.6202,66.7098,66.5704,66.6501,8034.0
2024-11-06 11:30:00,66.96,67.01,66.85,66.85,9964.0,66.66,66.7098,66.5505,66.5505,9964.0
2024-11-06 11:35:00,66.86,66.94,66.84,66.84,6379.0,66.5605,66.6401,66.5406,66.5406,6379.0
2024-11-06 11:40:00,66.84,66.88,66.78,66.82,5589.0,66.5406,66.5804,66.4809,66.5207,5589.0
2024-11-06 11:45:00,66.83,66.85,66.8,66.84,5132.0,66.5306,66.5505,66.5008,66.5406,5132.0
2024-11-06 11:50:00,66.85,67.17,66.85,67.17,7859.0,66.5505,66.8691,66.5505,66.8691,7859.0
2024-11-06 11:55:00,67.16,67.29,67.15,67.2,7235.0,66.8591,66.9886,66.8492,66.899,7235.0
2024-11-06 12:00:00,67.21,67.24,67.18,67.22,2857.0,66.9089,66.9388,66.8791,66.9189,2857.0
2024-11-06 12:05:00,67.2,67.28,67.16,67.26,5409.0,66.899,66.9786,66.8591,66.9587,5409.0
2024-11-06 12:10:00,67.28,67.28,67.21,67.21,3751.0,66.9786,66.9786,66.9089,66.9089,3751.0
2024-11-06 12:15:00,67.21,67.21,67.14,67.21,6959.0,66.9089,66.9089,66.8392,66.9089,6959.0
2024-11-06 12:20:00,67.28,67.36,67.25,67.32,5954.0,66.9786,67.0583,66.9487,67.0184,5954.0
2024-11-06 12:25:00,67.3,67.32,67.23,67.25,2604.0,66.9985,67.0184,66.9288,66.9487,2604.0
2024-11-06 12:30:00,67.23,67.25,67.17,67.17,8284.0,66.9288,66.9487,66.8691,66.8691,8284.0
2024-11-06 12:35:00,67.18,67.19,67.12,67.16,3767.0,66.8791,66.889,66.8193,66.8591,3767.0
2024-11-06 12:40:00,67.16,67.16,67.12,67.13,4373.0,66.8591,66.8591,66.8193,66.8293,4373.0
2024-11-06 12:45:00,67.13,67.41,67.12,67.41,19085.0,66.8293,67.108,66.8193,67.108,19085.0
2024-11-06 12:50:00,67.41,67.42,67.31,67.33,13738.0,67.108,67.118,67.0085,67.0284,13738.0
2024-11-06 12:55:00,67.31,67.52,67.31,67.51,9087.0,67.0085,67.2175,67.0085,67.2076,9087.0
2024-11-06 13:00:00,67.5,67.52,67.4,67.43,11129.0,67.1976,67.2175,67.0981,67.1279,11129.0
2024-11-06 13:05:00,67.4,67.43,67.38,67.42,3226.0,67.0981,67.1279,67.0782,67.118,3226.0
2024-11-06 13:10:00,67.4,67.54,67.33,67.54,12229.0,67.0981,67.2374,67.0284,67.2374,12229.0
2024-11-06 13:15:00,67.55,67.59,67.44,67.45,14671.0,67.2474,67.2872,67.1379,67.1478,14671.0
2024-11-06 13:20:00,67.45,67.51,67.4,67.47,5575.0,67.1478,67.2076,67.0981,67.1678,5575.0
2024-11-06 13:25:00,67.46,67.46,67.39,67.42,5918.0,67.1578,67.1578,67.0881,67.118,5918.0
2024-11-06 13:30:00,67.42,67.46,67.37,67.39,18322.0,67.118,67.1578,67.0682,67.0881,18322.0
2024-11-06 13:35:00,67.39,67.41,67.32,67.33,6448.0,67.0881,67.108,67.0184,67.0284,6448.0
2024-11-06 13:40:00,67.33,67.47,67.25,67.44,9160.0,67.0284,67.1678,66.9487,67.1379,9160.0
2024-11-06 13:45:00,67.45,67.6,67.45,67.55,10508.0,67.1478,67.2972,67.1478,67.2474,10508.0
2024-11-06 13:50:00,67.55,67.57,67.4,67.42,12050.0,67.2474,67.2673,67.0981,67.118,12050.0
2024-11-06 13:55:00,67.43,67.46,67.42,67.44,11176.0,67.1279,67.1578,67.118,67.1379,11176.0
2024-11-06 14:00:00,67.45,67.51,67.42,67.48,14512.0,67.1478,67.2076,67.118,67.1777,14512.0
2024-11-06 14:05:00,67.48,67.56,67.45,67.53,14642.0,67.1777,67.2574,67.1478,67.2275,14642.0
2024-11-06 14:10:00,67.53,67.54,67.43,67.43,11680.0,67.2275,67.2374,67.1279,67.1279,11680.0
2024-11-06 14:15:00,67.43,67.44,67.28,67.3,5318.0,67.1279,67.1379,66.9786,66.9985,5318.0
2024-11-06 14:20:00,67.28,67.29,67.23,67.26,4923.0,66.9786,66.9886,66.9288,66.9587,4923.0
2024-11-06 14:25:00,67.27,67.29,67.21,67.25,4015.0,66.9687,66.9886,66.9089,66.9487,4015.0
2024-11-06 14:30:00,67.25,67.26,67.14,67.14,8925.0,66.9487,66.9587,66.8392,66.8392,8925.0
2024-11-06 14:35:00,67.15,67.15,67.07,67.08,15023.0,66.8492,66.8492,66.7696,66.7795,15023.0
2024-11-06 14:40:00,67.09,67.09,67.01,67.05,4765.0,66.7895,66.7895,66.7098,66.7496,4765.0
2024-11-06 14:45:00,67.06,67.14,67.04,67.04,35277.0,66.7596,66.8392,66.7397,66.7397,35277.0
2024-11-06 14:50:00,67.02,67.06,66.98,67.04,10175.0,66.7198,66.7596,66.68,66.7397,10175.0
2024-11-06 14:55:00,67.03,67.15,67.01,67.13,11172.0,66.7297,66.8492,66.7098,66.8293,11172.0
2024-11-06 15:00:00,67.11,67.14,67.08,67.08,10276.0,66.8094,66.8392,66.7795,66.7795,10276.0
2024-11-06 15:05:00,67.09,67.14,67.08,67.11,19204.0,66.7895,66.8392,66.7795,66.8094,19204.0
2024-11-06 15:10:00,67.11,67.17,67.05,67.06,8562.0,66.8094,66.8691,66.7496,66.7596,8562.0
2024-11-06 15:15:00,67.06,67.06,66.97,66.98,15087.0,66.7596,66.7596,66.67,66.68,15087.0
2024-11-06 15:20:00,66.98,67.05,66.97,67.05,17449.0,66.68,66.7496,66.67,66.7496,17449.0
2024-11-06 15:25:00,67.05,67.05,66.99,67.0,16355.0,66.7496,66.7496,66.6899,66.6999,16355.0
2024-11-06 15:30:00,66.99,66.99,66.92,66.96,17985.0,66.6899,66.6899,66.6202,66.66,17985.0
2024-11-06 15:35:00,66.96,67.01,66.93,66.94,17313.0,66.66,66.7098,66.6302,66.6401,17313.0
2024-11-06 15:40:00,66.95,66.99,66.91,66.98,20426.0,66.6501,66.6899,66.6103,66.68,20426.0
2024-11-06 15:45:00,66.97,67.02,66.95,67.02,29279.0,66.67,66.7198,66.6501,66.7198,29279.0
2024-11-06 15:50:00,67.05,67.07,66.91,66.92,51255.0,66.7496,66.7696,66.6103,66.6202,51255.0
2024-11-06 15:55:00,66.92,67.13,66.91,67.06,133173.0,66.6202,66.8293,66.6103,66.7596,133173.0
2024-11-07 09:30:00,67.73,68.46,67.52,67.89,110562.0,67.4266,68.1533,67.2175,67.5859,110562.0
2024-11-07 09:35:00,67.85,68.34,67.64,68.34,47900.0,67.5461,68.0339,67.337,68.0339,47900.0
2024-11-07 09:40:00,68.33,68.47,68.16,68.16,28088.0,68.0239,68.1633,67.8547,67.8547,28088.0
2024-11-07 09:45:00,68.17,68.25,68.04,68.16,51250.0,67.8646,67.9443,67.7352,67.8547,51250.0
2024-11-07 09:50:00,68.14,68.2,67.89,67.97,31796.0,67.8348,67.8945,67.5859,67.6655,31796.0
2024-11-07 09:55:00,67.99,68.13,67.9,68.1,41762.0,67.6854,67.8248,67.5958,67.7949,41762.0
2024-11-07 10:00:00,68.08,68.29,67.96,68.27,45057.0,67.775,67.9841,67.6556,67.9642,45057.0
2024-11-07 10:05:00,68.28,68.5,68.27,68.4,29677.0,67.9741,68.1931,67.9642,68.0936,29677.0
2024-11-07 10:10:00,68.4,68.54,68.34,68.53,21619.0,68.0936,68.233,68.0339,68.223,21619.0
2024-11-07 10:15:00,68.53,68.54,68.35,68.43,23650.0,68.223,68.233,68.0438,68.1235,23650.0
2024-11-07 10:20:00,68.45,68.47,68.16,68.26,14764.0,68.1434,68.1633,67.8547,67.9542,14764.0
2024-11-07 10:25:00,68.28,68.46,68.26,68.41,15379.0,67.9741,68.1533,67.9542,68.1035,15379.0
2024-11-07 10:30:00,68.41,68.45,68.23,68.29,12730.0,68.1035,68.1434,67.9244,67.9841,12730.0
2024-11-07 10:35:00,68.28,68.36,68.26,68.34,18605.0,67.9741,68.0538,67.9542,68.0339,18605.0
2024-11-07 10:40:00,68.3,68.41,68.28,68.31,11044.0,67.994,68.1035,67.9741,68.004,11044.0
2024-11-07 10:45:00,68.32,68.32,68.24,68.28,11586.0,68.014,68.014,67.9343,67.9741,11586.0
2024-11-07 10:50:00,68.27,68.33,68.08,68.1,23129.0,67.9642,68.0239,67.775,67.7949,23129.0
2024-11-07 10:55:00,68.1,68.26,67.93,67.96,29204.0,67.7949,67.9542,67.6257,67.6556,29204.0
2024-11-07 11:00:00,67.94,68.13,67.9,68.05,28962.0,67.6357,67.8248,67.5958,67.7452,28962.0
2024-11-07 11:05:00,68.05,68.11,68.02,68.05,19066.0,67.7452,67.8049,67.7153,67.7452,19066.0
2024-11-07 11:10:00,68.05,68.23,68.03,68.23,34002.0,67.7452,67.9244,67.7253,67.9244,34002.0
2024-11-07 11:15:00,68.23,68.36,68.2,68.28,15573.0,67.9244,68.0538,67.8945,67.9741,15573.0
2024-11-07 11:20:00,68.28,68.43,68.25,68.31,172829.0,67.9741,68.1235,67.9443,68.004,172829.0
2024-11-07 11:25:00,68.31,68.32,68.1,68.16,15975.0,68.004,68.014,67.7949,67.8547,15975.0
2024-11-07 11:30:00,68.15,68.17,68.02,68.17,12844.0,67.8447,67.8646,67.7153,67.8646,12844.0
2024-11-07 11:35:00,68.17,68.2,67.9,67.93,28243.0,67.8646,67.8945,67.5958,67.6257,28243.0
2024-11-07 11:40:00,67.92,68.07,67.92,68.02,9567.0,67.6157,67.7651,67.6157,67.7153,9567.0
2024-11-07 11:45:00,68.02,68.22,68.01,68.22,14760.0,67.7153,67.9144,67.7053,67.9144,14760.0
2024-11-07 11:50:00,68.22,68.24,68.21,68.23,5451.0,67.9144,67.9343,67.9044,67.9244,5451.0
2024-11-07 11:55:00,68.23,68.29,68.21,68.29,10299.0,67.9244,67.9841,67.9044,67.9841,10299.0
2024-11-07 12:00:00,68.27,68.3,68.13,68.18,10201.0,67.9642,67.994,67.8248,67.8746,10201.0
2024-11-07 12:05:00,68.19,68.23,68.15,68.15,6339.0,67.8845,67.9244,67.8447,67.8447,6339.0
2024-11-07 12:10:00,68.15,68.33,68.15,68.31,38400.0,67.8447,68.0239,67.8447,68.004,38400.0
2024-11-07 12:15:00,68.32,68.38,68.3,68.36,10822.0,68.014,68.0737,67.994,68.0538,10822.0
2024-11-07 12:20:00,68.36,68.45,68.36,68.41,10179.0,68.0538,68.1434,68.0538,68.1035,10179.0
2024-11-07 12:25:00,68.41,68.41,68.29,68.34,163308.0,68.1035,68.1035,67.9841,68.0339,163308.0
2024-11-07 12:30:00,68.34,68.4,68.33,68.39,7469.0,68.0339,68.0936,68.0239,68.0836,7469.0
2024-11-07 12:35:00,68.39,68.4,68.27,68.33,7917.0,68.0836,68.0936,67.9642,68.0239,7917.0
2024-11-07 12:40:00,68.32,68.32,68.28,68.31,7302.0,68.014,68.014,67.9741,68.004,7302.0
2024-11-07 12:45:00,68.3,68.39,68.3,68.39,9875.0,67.994,68.0836,67.994,68.0836,9875.0
2024-11-07 12:50:00,68.39,68.58,68.38,68.55,50368.0,68.0836,68.2728,68.0737,68.2429,50368.0
2024-11-07 12:55:00,68.57,68.61,68.54,68.55,16937.0,68.2628,68.3027,68.233,68.2429,16937.0
2024-11-07 13:00:00,68.55,68.56,68.4,68.48,8926.0,68.2429,68.2529,68.0936,68.1732,8926.0
2024-11-07 13:05:00,68.49,68.5,68.39,68.45,11070.0,68.1832,68.1931,68.0836,68.1434,11070.0
2024-11-07 13:10:00,68.47,68.47,68.35,68.36,11459.0,68.1633,68.1633,68.0438,68.0538,11459.0
2024-11-07 13:15:00,68.35,68.35,68.28,68.32,11747.0,68.0438,68.0438,67.9741,68.014,11747.0
2024-11-07 13:20:00,68.32,68.37,68.32,68.34,10169.0,68.014,68.0637,68.014,68.0339,10169.0
2024-11-07 13:25:00,68.34,68.48,68.33,68.47,8271.0,68.0339,68.1732,68.0239,68.1633,8271.0
2024-11-07 13:30:00,68.47,68.51,68.41,68.43,7698.0,68.1633,68.2031,68.1035,68.1235,7698.0
2024-11-07 13:35:00,68.45,68.6,68.44,68.58,6964.0,68.1434,68.2927,68.1334,68.2728,6964.0
2024-11-07 13:40:00,68.57,68.7,68.57,68.7,7330.0,68.2628,68.3923,68.2628,68.3923,7330.0
2024-11-07 13:45:00,68.69,68.69,68.48,68.5,19661.0,68.3823,68.3823,68.1732,68.1931,19661.0
2024-11-07 13:50:00,68.53,68.56,68.45,68.45,8913.0,68.223,68.2529,68.1434,68.1434,8913.0
2024-11-07 13:55:00,68.46,68.46,68.28,68.29,7067.0,68.1533,68.1533,67.9741,67.9841,7067.0
2024-11-07 14:00:00,68.28,68.39,68.21,68.23,11137.0,67.9741,68.0836,67.9044,67.9244,11137.0
2024-11-07 14:05:00,68.23,68.38,68.21,68.38,17676.0,67.9244,68.0737,67.9044,68.0737,17676.0
2024-11-07 14:10:00,68.38,68.53,68.37,68.42,14769.0,68.0737,68.223,68.0637,68.1135,14769.0
2024-11-07 14:15:00,68.43,68.68,68.43,68.65,176836.0,68.1235,68.3723,68.1235,68.3425,176836.0
2024-11-07 14:20:00,68.68,68.87,68.64,68.86,27376.0,68.3723,68.5615,68.3325,68.5515,27376.0
2024-11-07 14:25:00,68.86,69.27,68.85,69.05,44687.0,68.5515,68.9597,68.5416,68.7407,44687.0
2024-11-07 14:30:00,69.04,69.15,69.0,69.07,51878.0,68.7307,68.8402,68.6909,68.7606,51878.0
2024-11-07 14:35:00,69.06,69.25,69.06,69.1,18799.0,68.7506,68.9398,68.7506,68.7905,18799.0
2024-11-07 14:40:00,69.05,69.05,68.77,68.88,51719.0,68.7407,68.7407,68.4619,68.5714,51719.0
2024-11-07 14:45:00,68.87,68.87,68.73,68.81,30553.0,68.5615,68.5615,68.4221,68.5018,30553.0
2024-11-07 14:50:00,68.81,68.9,68.81,68.87,28555.0,68.5018,68.5914,68.5018,68.5615,28555.0
2024-11-07 14:55:00,68.88,69.02,68.88,69.01,11753.0,68.5714,68.7108,68.5714,68.7009,11753.0
2024-11-07 15:00:00,69.02,69.19,68.99,69.15,25329.0,68.7108,68.8801,68.681,68.8402,25329.0
2024-11-07 15:05:00,69.15,69.16,68.98,68.98,45158.0,68.8402,68.8502,68.671,68.671,45158.0
2024-11-07 15:10:00,68.98,69.03,68.88,69.01,11276.0,68.671,68.7208,68.5714,68.7009,11276.0
2024-11-07 15:15:00,69.01,69.01,68.94,68.99,11128.0,68.7009,68.7009,68.6312,68.681,11128.0
2024-11-07 15:20:00,68.98,68.99,68.83,68.86,14684.0,68.671,68.681,68.5217,68.5515,14684.0
2024-11-07 15:25:00,68.85,68.86,68.74,68.74,33935.0,68.5416,68.5515,68.4321,68.4321,33935.0
2024-11-07 15:30:00,68.77,68.85,68.72,68.76,24284.0,68.4619,68.5416,68.4122,68.452,24284.0
2024-11-07 15:35:00,68.76,68.76,68.47,68.49,32584.0,68.452,68.452,68.1633,68.1832,32584.0
2024-11-07 15:40:00,68.49,68.52,68.37,68.39,39196.0,68.1832,68.2131,68.0637,68.0836,39196.0
2024-11-07 15:45:00,68.39,68.46,68.37,68.38,66786.0,68.0836,68.1533,68.0637,68.0737,66786.0
2024-11-07 15:50:00,68.38,68.51,68.34,68.5,87099.0,68.0737,68.2031,68.0339,68.1931,87099.0
2024-11-07 15:55:00,68.51,68.61,68.36,68.42,193562.0,68.2031,68.3027,68.0538,68.1135,193562.0
2024-11-08 09:30:00,65.44,66.81,65.44,66.76,83075.0,65.1469,66.5107,65.1469,66.4609,83075.0
2024-11-08 09:35:00,66.84,67.37,66.83,66.94,58214.0,66.5406,67.0682,66.5306,66.6401,58214.0
2024-11-08 09:40:00,66.96,67.2,66.51,66.69,64465.0,66.66,66.899,66.2121,66.3913,64465.0
2024-11-08 09:45:00,66.64,66.64,66.25,66.36,44771.0,66.3415,66.3415,65.9532,66.0627,44771.0
2024-11-08 09:50:00,66.36,66.47,66.16,66.16,27396.0,66.0627,66.1722,65.8636,65.8636,27396.0
2024-11-08 09:55:00,66.17,66.3,66.01,66.09,22149.0,65.8736,66.003,65.7143,65.7939,22149.0
2024-11-08 10:00:00,66.1,66.27,66.08,66.15,19639.0,65.8039,65.9731,65.784,65.8537,19639.0
2024-11-08 10:05:00,66.12,66.32,65.94,66.31,34730.0,65.8238,66.0229,65.6446,66.013,34730.0
2024-11-08 10:10:00,66.33,66.38,66.0,66.11,44493.0,66.0329,66.0826,65.7043,65.8139,44493.0
2024-11-08 10:15:00,66.09,66.09,65.84,65.95,26821.0,65.7939,65.7939,65.5451,65.6546,26821.0
2024-11-08 10:20:00,65.93,66.03,65.89,65.9,20305.0,65.6347,65.7342,65.5948,65.6048,20305.0
2024-11-08 10:25:00,65.88,66.02,65.81,65.87,19093.0,65.5849,65.7243,65.5152,65.5749,19093.0
2024-11-08 10:30:00,65.86,65.95,65.83,65.95,22621.0,65.565,65.6546,65.5351,65.6546,22621.0
2024-11-08 10:35:00,65.94,65.94,65.77,65.77,19456.0,65.6446,65.6446,65.4754,65.4754,19456.0
2024-11-08 10:40:00,65.73,65.74,65.45,65.47,31144.0,65.4356,65.4455,65.1568,65.1767,31144.0
2024-11-08 10:45:00,65.45,65.64,65.36,65.64,37859.0,65.1568,65.346,65.0672,65.346,37859.0
2024-11-08 10:50:00,65.63,65.69,65.5,65.64,24365.0,65.336,65.3957,65.2066,65.346,24365.0
2024-11-08 10:55:00,65.66,65.78,65.64,65.72,25346.0,65.3659,65.4853,65.346,65.4256,25346.0
2024-11-08 11:00:00,65.71,65.84,65.63,65.72,37163.0,65.4156,65.5451,65.336,65.4256,37163.0
2024-11-08 11:05:00,65.71,65.8,65.55,65.58,18937.0,65.4156,65.5052,65.2564,65.2862,18937.0
2024-11-08 11:10:00,65.59,65.7,65.54,65.69,20814.0,65.2962,65.4057,65.2464,65.3957,20814.0
2024-11-08 11:15:00,65.69,65.69,65.44,65.45,40264.0,65.3957,65.3957,65.1469,65.1568,40264.0
2024-11-08 11:20:00,65.47,65.89,65.46,65.79,69841.0,65.1767,65.5948,65.1668,65.4953,69841.0
2024-11-08 11:25:00,65.76,65.76,65.61,65.67,13279.0,65.4654,65.4654,65.3161,65.3758,13279.0
2024-11-08 11:30:00,65.68,65.73,65.61,65.65,15155.0,65.3858,65.4356,65.3161,65.3559,15155.0
2024-11-08 11:35:00,65.66,65.66,65.53,65.58,10972.0,65.3659,65.3659,65.2365,65.2862,10972.0
2024-11-08 11:40:00,65.58,65.7,65.52,65.7,12972.0,65.2862,65.4057,65.2265,65.4057,12972.0
2024-11-08 11:45:00,65.72,65.82,65.72,65.81,12616.0,65.4256,65.5252,65.4256,65.5152,12616.0
2024-11-08 11:50:00,65.81,65.81,65.6,65.68,11233.0,65.5152,65.5152,65.3061,65.3858,11233.0
2024-11-08 11:55:00,65.67,65.76,65.41,65.42,33681.0,65.3758,65.4654,65.117,65.1269,33681.0
2024-11-08 12:00:00,65.42,65.67,65.42,65.58,11213.0,65.1269,65.3758,65.1269,65.2862,11213.0
2024-11-08 12:05:00,65.58,65.6,65.42,65.43,26355.0,65.2862,65.3061,65.1269,65.1369,26355.0
2024-11-08 12:10:00,65.42,65.44,65.29,65.32,34766.0,65.1269,65.1469,64.9975,65.0274,34766.0
2024-11-08 12:15:00,65.32,65.55,65.32,65.49,22619.0,65.0274,65.2564,65.0274,65.1966,22619.0
2024-11-08 12:20:00,65.48,65.49,65.42,65.47,5140.0,65.1867,65.1966,65.1269,65.1767,5140.0
2024-11-08 12:25:00,65.48,65.54,65.47,65.53,7416.0,65.1867,65.2464,65.1767,65.2365,7416.0
2024-11-08 12:30:00,65.55,65.68,65.55,65.65,6946.0,65.2564,65.3858,65.2564,65.3559,6946.0
2024-11-08 12:35:00,65.64,65.65,65.53,65.55,8670.0,65.346,65.3559,65.2365,65.2564,8670.0
2024-11-08 12:40:00,65.52,65.54,65.45,65.54,9750.0,65.2265,65.2464,65.1568,65.2464,9750.0
2024-11-08 12:45:00,65.52,65.52,65.47,65.47,4136.0,65.2265,65.2265,65.1767,65.1767,4136.0
2024-11-08 12:50:00,65.46,65.47,65.39,65.42,6161.0,65.1668,65.1767,65.0971,65.1269,6161.0
2024-11-08 12:55:00,65.42,65.48,65.42,65.47,4483.0,65.1269,65.1867,65.1269,65.1767,4483.0
2024-11-08 13:00:00,65.48,65.49,65.45,65.48,7602.0,65.1867,65.1966,65.1568,65.1867,7602.0
2024-11-08 13:05:00,65.48,65.61,65.46,65.51,12913.0,65.1867,65.3161,65.1668,65.2165,12913.0
2024-11-08 13:10:00,65.5,65.5,65.42,65.43,6979.0,65.2066,65.2066,65.1269,65.1369,6979.0
2024-11-08 13:15:00,65.44,65.47,65.39,65.44,7526.0,65.1469,65.1767,65.0971,65.1469,7526.0
2024-11-08 13:20:00,65.45,65.45,65.42,65.43,6902.0,65.1568,65.1568,65.1269,65.1369,6902.0
2024-11-08 13:25:00,65.44,65.45,65.39,65.4,13580.0,65.1469,65.1568,65.0971,65.107,13580.0
2024-11-08 13:30:00,65.42,65.6,65.41,65.56,10016.0,65.1269,65.3061,65.117,65.2663,10016.0
2024-11-08 13:35:00,65.54,65.55,65.49,65.51,6942.0,65.2464,65.2564,65.1966,65.2165,6942.0
2024-11-08 13:40:00,65.51,65.51,65.44,65.46,7541.0,65.2165,65.2165,65.1469,65.1668,7541.0
2024-11-08 13:45:00,65.45,65.5,65.44,65.5,5825.0,65.1568,65.2066,65.1469,65.2066,5825.0
2024-11-08 13:50:00,65.5,65.52,65.45,65.51,9067.0,65.2066,65.2265,65.1568,65.2165,9067.0
2024-11-08 13:55:00,65.51,65.64,65.49,65.62,8127.0,65.2165,65.346,65.1966,65.326,8127.0
2024-11-08 14:00:00,65.61,65.61,65.44,65.49,8326.0,65.3161,65.3161,65.1469,65.1966,8326.0
2024-11-08 14:05:00,65.5,65.54,65.49,65.51,9322.0,65.2066,65.2464,65.1966,65.2165,9322.0
2024-11-08 14:10:00,65.51,65.51,65.47,65.48,7842.0,65.2165,65.2165,65.1767,65.1867,7842.0
2024-11-08 14:15:00,65.48,65.49,65.44,65.44,7554.0,65.1867,65.1966,65.1469,65.1469,7554.0
2024-11-08 14:20:00,65.45,65.49,65.45,65.47,4579.0,65.1568,65.1966,65.1568,65.1767,4579.0
2024-11-08 14:25:00,65.48,65.51,65.47,65.5,9751.0,65.1867,65.2165,65.1767,65.2066,9751.0
2024-11-08 14:30:00,65.49,65.51,65.46,65.5,9566.0,65.1966,65.2165,65.1668,65.2066,9566.0
2024-11-08 14:35:00,65.5,65.62,65.49,65.55,11227.0,65.2066,65.326,65.1966,65.2564,11227.0
2024-11-08 14:40:00,65.56,65.58,65.52,65.55,7459.0,65.2663,65.2862,65.2265,65.2564,7459.0
2024-11-08 14:45:00,65.56,65.57,65.53,65.54,6451.0,65.2663,65.2763,65.2365,65.2464,6451.0
2024-11-08 14:50:00,65.54,65.57,65.53,65.57,11981.0,65.2464,65.2763,65.2365,65.2763,11981.0
2024-11-08 14:55:00,65.58,65.69,65.54,65.55,7296.0,65.2862,65.3957,65.2464,65.2564,7296.0
2024-11-08 15:00:00,65.55,65.57,65.48,65.53,6453.0,65.2564,65.2763,65.1867,65.2365,6453.0
2024-11-08 15:05:00,65.53,65.54,65.45,65.47,13327.0,65.2365,65.2464,65.1568,65.1767,13327.0
2024-11-08 15:10:00,65.48,65.53,65.46,65.51,24105.0,65.1867,65.2365,65.1668,65.2165,24105.0
2024-11-08 15:15:00,65.51,65.52,65.47,65.48,16518.0,65.2165,65.2265,65.1767,65.1867,16518.0
2024-11-08 15:20:00,65.47,65.51,65.43,65.5,15543.0,65.1767,65.2165,65.1369,65.2066,15543.0
2024-11-08 15:25:00,65.5,65.5,65.37,65.4,27648.0,65.2066,65.2066,65.0772,65.107,27648.0
2024-11-08 15:30:00,65.4,65.46,65.39,65.41,83938.0,65.107,65.1668,65.0971,65.117,83938.0
2024-11-08 15:35:00,65.41,65.68,65.38,65.68,41947.0,65.117,65.3858,65.0871,65.3858,41947.0
2024-11-08 15:40:00,65.66,65.68,65.53,65.55,39098.0,65.3659,65.3858,65.2365,65.2564,39098.0
2024-11-08 15:45:00,65.55,65.56,65.48,65.5,49639.0,65.2564,65.2663,65.1867,65.2066,49639.0
2024-11-08 15:50:00,65.5,65.65,65.48,65.65,75299.0,65.2066,65.3559,65.1867,65.3559,75299.0
2024-11-08 15:55:00,65.68,65.68,65.39,65.48,190451.0,65.3858,65.3858,65.0971,65.1867,190451.0
2024-11-11 09:30:00,66.3,66.43,65.91,66.15,79720.0,66.003,66.1324,65.6147,65.8537,79720.0
2024-11-11 09:35:00,66.22,66.35,66.0,66.0,32611.0,65.9234,66.0528,65.7043,65.7043,32611.0
2024-11-11 09:40:00,66.01,66.17,65.89,65.9,39312.0,65.7143,65.8736,65.5948,65.6048,39312.0
2024-11-11 09:45:00,65.96,66.0,65.53,65.56,30584.0,65.6645,65.7043,65.2365,65.2663,30584.0
2024-11-11 09:50:00,65.56,65.65,65.37,65.53,45167.0,65.2663,65.3559,65.0772,65.2365,45167.0
2024-11-11 09:55:00,65.52,65.6,65.35,65.57,17854.0,65.2265,65.3061,65.0573,65.2763,17854.0
2024-11-11 10:00:00,65.6,66.11,65.57,65.98,20109.0,65.3061,65.8139,65.2763,65.6844,20109.0
2024-11-11 10:05:00,65.93,66.09,65.9,65.94,13611.0,65.6347,65.7939,65.6048,65.6446,13611.0
2024-11-11 10:10:00,65.94,66.16,65.94,66.11,12934.0,65.6446,65.8636,65.6446,65.8139,12934.0
2024-11-11 10:15:00,66.09,66.09,65.72,65.75,10893.0,65.7939,65.7939,65.4256,65.4555,10893.0
2024-11-11 10:20:00,65.72,65.76,65.67,65.75,6167.0,65.4256,65.4654,65.3758,65.4555,6167.0
2024-11-11 10:25:00,65.75,65.82,65.62,65.62,19196.0,65.4555,65.5252,65.326,65.326,19196.0
2024-11-11 10:30:00,65.63,65.67,65.53,65.67,9077.0,65.336,65.3758,65.2365,65.3758,9077.0
2024-11-11 10:35:00,65.65,65.73,65.6,65.65,8310.0,65.3559,65.4356,65.3061,65.3559,8310.0
2024-11-11 10:40:00,65.64,65.84,65.64,65.81,13487.0,65.346,65.5451,65.346,65.5152,13487.0
2024-11-11 10:45:00,65.81,65.9,65.73,65.9,15225.0,65.5152,65.6048,65.4356,65.6048,15225.0
2024-11-11 10:50:00,65.94,65.99,65.89,65.97,14666.0,65.6446,65.6944,65.5948,65.6745,14666.0
2024-11-11 10:55:00,65.99,66.09,65.97,66.08,14963.0,65.6944,65.7939,65.6745,65.784,14963.0
2024-11-11 11:00:00,66.05,66.06,65.97,65.97,23355.0,65.7541,65.7641,65.6745,65.6745,23355.0
2024-11-11 11:05:00,65.98,66.07,65.94,66.01,13574.0,65.6844,65.774,65.6446,65.7143,13574.0
2024-11-11 11:10:00,66.0,66.05,65.93,65.96,17795.0,65.7043,65.7541,65.6347,65.6645,17795.0
2024-11-11 11:15:00,65.95,66.16,65.94,66.13,7475.0,65.6546,65.8636,65.6446,65.8338,7475.0
2024-11-11 11:20:00,66.14,66.39,66.12,66.31,17232.0,65.8437,66.0926,65.8238,66.013,17232.0
2024-11-11 11:25:00,66.32,66.32,66.19,66.2,9800.0,66.0229,66.0229,65.8935,65.9034,9800.0
2024-11-11 11:30:00,66.16,66.19,66.11,66.14,6678.0,65.8636,65.8935,65.8139,65.8437,6678.0
2024-11-11 11:35:00,66.16,66.31,66.14,66.31,2561.0,65.8636,66.013,65.8437,66.013,2561.0
2024-11-11 11:40:00,66.3,66.33,66.28,66.3,12277.0,66.003,66.0329,65.9831,66.003,12277.0
2024-11-11 11:45:00,66.3,66.39,66.29,66.39,5776.0,66.003,66.0926,65.993,66.0926,5776.0
2024-11-11 11:50:00,66.39,66.6,66.39,66.59,20197.0,66.0926,66.3017,66.0926,66.2917,20197.0
2024-11-11 11:55:00,66.61,66.64,66.48,66.51,16024.0,66.3116,66.3415,66.1822,66.2121,16024.0
2024-11-11 12:00:00,66.49,66.54,66.43,66.52,6014.0,66.1922,66.2419,66.1324,66.222,6014.0
2024-11-11 12:05:00,66.52,66.55,66.5,66.55,4768.0,66.222,66.2519,66.2021,66.2519,4768.0
2024-11-11 12:10:00,66.55,66.55,66.35,66.35,6528.0,66.2519,66.2519,66.0528,66.0528,6528.0
2024-11-11 12:15:00,66.34,66.42,66.33,66.42,9883.0,66.0428,66.1225,66.0329,66.1225,9883.0
2024-11-11 12:20:00,66.42,66.42,66.33,66.34,5220.0,66.1225,66.1225,66.0329,66.0428,5220.0
2024-11-11 12:25:00,66.33,66.38,66.29,66.33,11282.0,66.0329,66.0826,65.993,66.0329,11282.0
2024-11-11 12:30:00,66.33,66.44,66.33,66.42,8620.0,66.0329,66.1424,66.0329,66.1225,8620.0
2024-11-11 12:35:00,66.42,66.44,66.4,66.4,3851.0,66.1225,66.1424,66.1026,66.1026,3851.0
2024-11-11 12:40:00,66.4,66.4,66.3,66.32,3616.0,66.1026,66.1026,66.003,66.0229,3616.0
2024-11-11 12:45:00,66.33,66.34,66.29,66.33,6474.0,66.0329,66.0428,65.993,66.0329,6474.0
2024-11-11 12:50:00,66.33,66.34,66.3,66.34,5460.0,66.0329,66.0428,66.003,66.0428,5460.0
2024-11-11 12:55:00,66.34,66.37,66.29,66.29,6666.0,66.0428,66.0727,65.993,65.993,6666.0
2024-11-11 13:00:00,66.28,66.33,66.23,66.27,7270.0,65.9831,66.0329,65.9333,65.9731,7270.0
2024-11-11 13:05:00,66.24,66.27,66.23,66.26,4444.0,65.9433,65.9731,65.9333,65.9632,4444.0
2024-11-11 13:10:00,66.26,66.27,66.24,66.25,7755.0,65.9632,65.9731,65.9433,65.9532,7755.0
2024-11-11 13:15:00,66.25,66.3,66.25,66.26,7845.0,65.9532,66.003,65.9532,65.9632,7845.0
2024-11-11 13:20:00,66.25,66.29,66.2,66.28,8296.0,65.9532,65.993,65.9034,65.9831,8296.0
2024-11-11 13:25:00,66.27,66.31,66.27,66.3,7776.0,65.9731,66.013,65.9731,66.003,7776.0
2024-11-11 13:30:00,66.3,66.3,66.22,66.29,12304.0,66.003,66.003,65.9234,65.993,12304.0
2024-11-11 13:35:00,66.29,66.33,66.27,66.29,8935.0,65.993,66.0329,65.9731,65.993,8935.0
2024-11-11 13:40:00,66.29,66.3,66.27,66.3,3943.0,65.993,66.003,65.9731,66.003,3943.0
2024-11-11 13:45:00,66.32,66.38,66.32,66.35,8281.0,66.0229,66.0826,66.0229,66.0528,8281.0
2024-11-11 13:50:00,66.36,66.44,66.35,66.44,4095.0,66.0627,66.1424,66.0528,66.1424,4095.0
2024-11-11 13:55:00,66.43,66.45,66.39,66.41,10288.0,66.1324,66.1523,66.0926,66.1125,10288.0
2024-11-11 14:00:00,66.41,66.44,66.37,66.43,8432.0,66.1125,66.1424,66.0727,66.1324,8432.0
2024-11-11 14:05:00,66.44,66.45,66.36,66.38,11832.0,66.1424,66.1523,66.0627,66.0826,11832.0
2024-11-11 14:10:00,66.37,66.4,66.35,66.37,14833.0,66.0727,66.1026,66.0528,66.0727,14833.0
2024-11-11 14:15:00,66.39,66.43,66.38,66.4,28170.0,66.0926,66.1324,66.0826,66.1026,28170.0
2024-11-11 14:20:00,66.41,66.43,66.38,66.41,9783.0,66.1125,66.1324,66.0826,66.1125,9783.0
2024-11-11 14:25:00,66.42,66.42,66.34,66.34,12390.0,66.1225,66.1225,66.0428,66.0428,12390.0
2024-11-11 14:30:00,66.34,66.35,66.3,66.35,9253.0,66.0428,66.0528,66.003,66.0528,9253.0
2024-11-11 14:35:00,66.36,66.4,66.35,66.4,7369.0,66.0627,66.1026,66.0528,66.1026,7369.0
2024-11-11 14:40:00,66.39,66.41,66.36,66.39,10619.0,66.0926,66.1125,66.0627,66.0926,10619.0
2024-11-11 14:45:00,66.37,66.42,66.37,66.42,6857.0,66.0727,66.1225,66.0727,66.1225,6857.0
2024-11-11 14:50:00,66.41,66.42,66.39,66.41,6033.0,66.1125,66.1225,66.0926,66.1125,6033.0
2024-11-11 14:55:00,66.4,66.48,66.4,66.43,17730.0,66.1026,66.1822,66.1026,66.1324,17730.0
2024-11-11 15:00:00,66.43,66.52,66.43,66.51,7211.0,66.1324,66.222,66.1324,66.2121,7211.0
2024-11-11 15:05:00,66.51,66.53,66.5,66.5,6544.0,66.2121,66.232,66.2021,66.2021,6544.0
2024-11-11 15:10:00,66.51,66.52,66.46,66.51,9747.0,66.2121,66.222,66.1623,66.2121,9747.0
2024-11-11 15:15:00,66.5,66.5,66.45,66.5,15938.0,66.2021,66.2021,66.1523,66.2021,15938.0
2024-11-11 15:20:00,66.5,66.52,66.49,66.5,6665.0,66.2021,66.222,66.1922,66.2021,6665.0
2024-11-11 15:25:00,66.5,66.52,66.48,66.51,18718.0,66.2021,66.222,66.1822,66.2121,18718.0
2024-11-11 15:30:00,66.51,66.54,66.49,66.53,20980.0,66.2121,66.2419,66.1922,66.232,20980.0
2024-11-11 15:35:00,66.53,66.57,66.44,66.46,25441.0,66.232,66.2718,66.1424,66.1623,25441.0
2024-11-11 15:40:00,66.46,66.6,66.46,66.6,35633.0,66.1623,66.3017,66.1623,66.3017,35633.0
2024-11-11 15:45:00,66.59,66.63,66.52,66.54,46802.0,66.2917,66.3315,66.222,66.2419,46802.0
2024-11-11 15:50:00,66.54,66.72,66.54,66.63,116591.0,66.2419,66.4211,66.2419,66.3315,116591.0
2024-11-11 15:55:00,66.66,66.69,66.6,66.68,168511.0,66.3614,66.3913,66.3017,66.3813,168511.0
2024-11-12 09:30:00,64.45,64.66,64.05,64.5,105380.0,64.1613,64.3703,63.7631,64.2111,105380.0
2024-11-12 09:35:00,64.53,64.74,64.3,64.42,57917.0,64.2409,64.45,64.012,64.1314,57917.0
2024-11-12 09:40:00,64.41,64.46,64.13,64.3,48413.0,64.1215,64.1712,63.8427,64.012,48413.0
2024-11-12 09:45:00,64.3,64.32,63.85,63.92,53475.0,64.012,64.0319,63.564,63.6337,53475.0
2024-11-12 09:50:00,63.9,63.94,63.58,63.61,49224.0,63.6138,63.6536,63.2952,63.3251,49224.0
2024-11-12 09:55:00,63.61,63.74,63.33,63.4,58118.0,63.3251,63.4545,63.0463,63.116,58118.0
2024-11-12 10:00:00,63.36,63.58,63.36,63.44,101713.0,63.0762,63.2952,63.0762,63.1558,101713.0
2024-11-12 10:05:00,63.4,63.76,63.38,63.6,61435.0,63.116,63.4744,63.0961,63.3151,61435.0
2024-11-12 10:10:00,63.58,63.77,63.57,63.64,41022.0,63.2952,63.4843,63.2852,63.3549,41022.0
2024-11-12 10:15:00,63.62,63.84,63.61,63.75,48994.0,63.335,63.554,63.3251,63.4644,48994.0
2024-11-12 10:20:00,63.76,63.81,63.56,63.57,20780.0,63.4744,63.5242,63.2753,63.2852,20780.0
2024-11-12 10:25:00,63.57,63.59,63.36,63.42,35170.0,63.2852,63.3051,63.0762,63.1359,35170.0
2024-11-12 10:30:00,63.45,63.56,63.42,63.53,12698.0,63.1658,63.2753,63.1359,63.2454,12698.0
2024-11-12 10:35:00,63.53,63.81,63.52,63.78,30387.0,63.2454,63.5242,63.2355,63.4943,30387.0
2024-11-12 10:40:00,63.79,63.87,63.77,63.79,19469.0,63.5042,63.5839,63.4843,63.5042,19469.0
2024-11-12 10:45:00,63.77,64.01,63.76,63.97,14624.0,63.4843,63.7233,63.4744,63.6834,14624.0
2024-11-12 10:50:00,63.97,64.01,63.86,63.9,9341.0,63.6834,63.7233,63.5739,63.6138,9341.0
2024-11-12 10:55:00,63.91,63.94,63.76,63.78,10471.0,63.6237,63.6536,63.4744,63.4943,10471.0
2024-11-12 11:00:00,63.79,63.87,63.76,63.82,6721.0,63.5042,63.5839,63.4744,63.5341,6721.0
2024-11-12 11:05:00,63.8,63.88,63.76,63.88,11550.0,63.5142,63.5938,63.4744,63.5938,11550.0
2024-11-12 11:10:00,63.88,63.89,63.76,63.78,9439.0,63.5938,63.6038,63.4744,63.4943,9439.0
2024-11-12 11:15:00,63.78,63.99,63.77,63.99,9269.0,63.4943,63.7033,63.4843,63.7033,9269.0
2024-11-12 11:20:00,63.99,64.03,63.94,63.96,8719.0,63.7033,63.7432,63.6536,63.6735,8719.0
2024-11-12 11:25:00,63.97,63.97,63.83,63.86,12169.0,63.6834,63.6834,63.5441,63.5739,12169.0
2024-11-12 11:30:00,63.84,63.85,63.76,63.76,13570.0,63.554,63.564,63.4744,63.4744,13570.0
2024-11-12 11:35:00,63.76,63.76,63.7,63.7,8355.0,63.4744,63.4744,63.4146,63.4146,8355.0
2024-11-12 11:40:00,63.69,63.72,63.65,63.68,9729.0,63.4047,63.4346,63.3649,63.3947,9729.0
2024-11-12 11:45:00,63.68,63.69,63.51,63.55,8225.0,63.3947,63.4047,63.2255,63.2653,8225.0
2024-11-12 11:50:00,63.53,63.62,63.5,63.51,10677.0,63.2454,63.335,63.2155,63.2255,10677.0
2024-11-12 11:55:00,63.52,63.53,63.46,63.49,14826.0,63.2355,63.2454,63.1757,63.2056,14826.0
2024-11-12 12:00:00,63.5,63.57,63.48,63.52,6408.0,63.2155,63.2852,63.1956,63.2355,6408.0
2024-11-12 12:05:00,63.51,63.53,63.44,63.47,8940.0,63.2255,63.2454,63.1558,63.1857,8940.0
2024-11-12 12:10:00,63.52,63.6,63.52,63.56,8252.0,63.2355,63.3151,63.2355,63.2753,8252.0
2024-11-12 12:15:00,63.55,63.59,63.51,63.55,16587.0,63.2653,63.3051,63.2255,63.2653,16587.0
2024-11-12 12:20:00,63.55,63.55,63.47,63.48,3004.0,63.2653,63.2653,63.1857,63.1956,3004.0
2024-11-12 12:25:00,63.48,63.66,63.47,63.65,16580.0,63.1956,63.3748,63.1857,63.3649,16580.0
2024-11-12 12:30:00,63.65,63.72,63.62,63.72,20175.0,63.3649,63.4346,63.335,63.4346,20175.0
2024-11-12 12:35:00,63.7,63.77,63.7,63.74,6099.0,63.4146,63.4843,63.4146,63.4545,6099.0
2024-11-12 12:40:00,63.75,63.81,63.74,63.77,5291.0,63.4644,63.5242,63.4545,63.4843,5291.0
2024-11-12 12:45:00,63.76,63.81,63.74,63.79,3676.0,63.4744,63.5242,63.4545,63.5042,3676.0
2024-11-12 12:50:00,63.79,63.92,63.78,63.9,9725.0,63.5042,63.6337,63.4943,63.6138,9725.0
2024-11-12 12:55:00,63.92,63.95,63.89,63.92,8364.0,63.6337,63.6635,63.6038,63.6337,8364.0
2024-11-12 13:00:00,63.93,64.09,63.92,64.02,29607.0,63.6436,63.8029,63.6337,63.7332,29607.0
2024-11-12 13:05:00,64.02,64.06,63.98,64.06,6006.0,63.7332,63.773,63.6934,63.773,6006.0
2024-11-12 13:10:00,64.06,64.09,64.03,64.05,9546.0,63.773,63.8029,63.7432,63.7631,9546.0
2024-11-12 13:15:00,64.07,64.16,64.07,64.16,13858.0,63.783,63.8726,63.783,63.8726,13858.0
2024-11-12 13:20:00,64.15,64.16,64.05,64.07,3944.0,63.8626,63.8726,63.7631,63.783,3944.0
2024-11-12 13:25:00,64.09,64.11,64.04,64.09,5517.0,63.8029,63.8228,63.7531,63.8029,5517.0
2024-11-12 13:30:00,64.11,64.11,64.09,64.1,4479.0,63.8228,63.8228,63.8029,63.8129,4479.0
2024-11-12 13:35:00,64.12,64.13,64.08,64.09,3724.0,63.8328,63.8427,63.7929,63.8029,3724.0
2024-11-12 13:40:00,64.09,64.1,64.02,64.06,10682.0,63.8029,63.8129,63.7332,63.773,10682.0
2024-11-12 13:45:00,64.05,64.05,63.96,63.97,5271.0,63.7631,63.7631,63.6735,63.6834,5271.0
2024-11-12 13:50:00,63.99,64.02,63.94,63.98,4853.0,63.7033,63.7332,63.6536,63.6934,4853.0
2024-11-12 13:55:00,64.0,64.01,63.91,63.92,8470.0,63.7133,63.7233,63.6237,63.6337,8470.0
2024-11-12 14:00:00,63.91,63.95,63.85,63.9,23415.0,63.6237,63.6635,63.564,63.6138,23415.0
2024-11-12 14:05:00,63.9,63.99,63.86,63.99,166696.0,63.6138,63.7033,63.5739,63.7033,166696.0
2024-11-12 14:10:00,64.02,64.05,63.95,64.01,12502.0,63.7332,63.7631,63.6635,63.7233,12502.0
2024-11-12 14:15:00,64.02,64.09,64.0,64.05,7913.0,63.7332,63.8029,63.7133,63.7631,7913.0
2024-11-12 14:20:00,64.04,64.15,64.04,64.14,1942.0,63.7531,63.8626,63.7531,63.8527,1942.0
2024-11-12 14:25:00,64.14,64.21,64.14,64.19,17810.0,63.8527,63.9224,63.8527,63.9025,17810.0
2024-11-12 14:30:00,64.2,64.22,64.12,64.16,5816.0,63.9124,63.9323,63.8328,63.8726,5816.0
2024-11-12 14:35:00,64.18,64.3,64.17,64.26,22126.0,63.8925,64.012,63.8825,63.9721,22126.0
2024-11-12 14:40:00,64.25,64.27,64.23,64.26,2234.0,63.9622,63.9821,63.9423,63.9721,2234.0
2024-11-12 14:45:00,64.27,64.27,64.2,64.23,5360.0,63.9821,63.9821,63.9124,63.9423,5360.0
2024-11-12 14:50:00,64.22,64.24,64.2,64.23,4810.0,63.9323,63.9522,63.9124,63.9423,4810.0
2024-11-12 14:55:00,64.23,64.25,64.16,64.16,8469.0,63.9423,63.9622,63.8726,63.8726,8469.0
2024-11-12 15:00:00,64.18,64.2,64.13,64.19,5730.0,63.8925,63.9124,63.8427,63.9025,5730.0
2024-11-12 15:05:00,64.19,64.19,64.03,64.09,17331.0,63.9025,63.9025,63.7432,63.8029,17331.0
2024-11-12 15:10:00,64.09,64.14,64.07,64.07,4403.0,63.8029,63.8527,63.783,63.783,4403.0
2024-11-12 15:15:00,64.1,64.16,64.09,64.14,12906.0,63.8129,63.8726,63.8029,63.8527,12906.0
2024-11-12 15:20:00,64.14,64.15,64.02,64.07,22236.0,63.8527,63.8626,63.7332,63.783,22236.0
2024-11-12 15:25:00,64.06,64.07,63.99,64.07,19347.0,63.773,63.783,63.7033,63.783,19347.0
2024-11-12 15:30:00,64.05,64.05,64.01,64.04,17404.0,63.7631,63.7631,63.7233,63.7531,17404.0
2024-11-12 15:35:00,64.03,64.04,63.95,63.96,14738.0,63.7432,63.7531,63.6635,63.6735,14738.0
2024-11-12 15:40:00,63.96,63.99,63.93,63.97,18587.0,63.6735,63.7033,63.6436,63.6834,18587.0
2024-11-12 15:45:00,63.98,64.0,63.89,63.9,23872.0,63.6934,63.7133,63.6038,63.6138,23872.0
2024-11-12 15:50:00,63.91,64.05,63.91,64.02,56859.0,63.6237,63.7631,63.6237,63.7332,56859.0
2024-11-12 15:55:00,64.01,64.1,64.01,64.02,159156.0,63.7233,63.8129,63.7233,63.7332,159156.0
2024-11-13 09:30:00,62.7,62.87,61.83,61.85,146875.0,62.4191,62.5884,61.553,61.5729,146875.0
2024-11-13 09:35:00,61.85,61.98,61.52,61.61,93664.0,61.5729,61.7024,61.2444,61.334,93664.0
2024-11-13 09:40:00,61.59,62.16,61.56,62.07,49312.0,61.3141,61.8815,61.2842,61.792,49312.0
2024-11-13 09:45:00,62.05,62.07,61.9,62.05,37176.0,61.772,61.792,61.6227,61.772,37176.0
2024-11-13 09:50:00,62.06,62.13,61.63,61.74,73100.0,61.782,61.8517,61.3539,61.4634,73100.0
2024-11-13 09:55:00,61.72,61.75,61.47,61.49,29631.0,61.4435,61.4734,61.1946,61.2145,29631.0
2024-11-13 10:00:00,61.53,61.69,61.44,61.49,29209.0,61.2544,61.4137,61.1648,61.2145,29209.0
2024-11-13 10:05:00,61.49,61.61,61.31,61.49,67606.0,61.2145,61.334,61.0354,61.2145,67606.0
2024-11-13 10:10:00,61.49,61.61,61.46,61.55,24705.0,61.2145,61.334,61.1847,61.2743,24705.0
2024-11-13 10:15:00,61.55,61.86,61.54,61.73,28881.0,61.2743,61.5829,61.2643,61.4535,28881.0
2024-11-13 10:20:00,61.73,61.82,61.7,61.82,31278.0,61.4535,61.5431,61.4236,61.5431,31278.0
2024-11-13 10:25:00,61.82,61.86,61.67,61.68,20185.0,61.5431,61.5829,61.3937,61.4037,20185.0
2024-11-13 10:30:00,61.69,61.8,61.66,61.72,17593.0,61.4137,61.5232,61.3838,61.4435,17593.0
2024-11-13 10:35:00,61.7,61.86,61.69,61.81,16086.0,61.4236,61.5829,61.4137,61.5331,16086.0
2024-11-13 10:40:00,61.8,61.9,61.66,61.83,26973.0,61.5232,61.6227,61.3838,61.553,26973.0
2024-11-13 10:45:00,61.81,61.81,61.72,61.73,8517.0,61.5331,61.5331,61.4435,61.4535,8517.0
2024-11-13 10:50:00,61.74,61.85,61.71,61.85,18319.0,61.4634,61.5729,61.4336,61.5729,18319.0
2024-11-13 10:55:00,61.84,61.98,61.83,61.87,17781.0,61.563,61.7024,61.553,61.5928,17781.0
2024-11-13 11:00:00,61.87,61.88,61.8,61.83,11355.0,61.5928,61.6028,61.5232,61.553,11355.0
2024-11-13 11:05:00,61.83,61.91,61.82,61.87,20075.0,61.553,61.6327,61.5431,61.5928,20075.0
2024-11-13 11:10:00,61.88,62.04,61.85,62.02,27589.0,61.6028,61.7621,61.5729,61.7422,27589.0
2024-11-13 11:15:00,62.02,62.07,62.0,62.03,14111.0,61.7422,61.792,61.7223,61.7521,14111.0
2024-11-13 11:20:00,62.04,62.04,61.85,61.85,8351.0,61.7621,61.7621,61.5729,61.5729,8351.0
2024-11-13 11:25:00,61.85,61.87,61.75,61.83,11890.0,61.5729,61.5928,61.4734,61.553,11890.0
2024-11-13 11:30:00,61.83,61.89,61.75,61.89,8348.0,61.553,61.6128,61.4734,61.6128,8348.0
2024-11-13 11:35:00,61.87,61.9,61.85,61.89,10943.0,61.5928,61.6227,61.5729,61.6128,10943.0
2024-11-13 11:40:00,61.89,61.89,61.77,61.79,12031.0,61.6128,61.6128,61.4933,61.5132,12031.0
2024-11-13 11:45:00,61.81,61.83,61.81,61.81,3811.0,61.5331,61.553,61.5331,61.5331,3811.0
2024-11-13 11:50:00,61.8,61.88,61.79,61.86,6311.0,61.5232,61.6028,61.5132,61.5829,6311.0
2024-11-13 11:55:00,61.86,61.89,61.83,61.87,7507.0,61.5829,61.6128,61.553,61.5928,7507.0
2024-11-13 12:00:00,61.86,61.92,61.84,61.88,5284.0,61.5829,61.6426,61.563,61.6028,5284.0
2024-11-13 12:05:00,61.89,62.03,61.89,61.98,7027.0,61.6128,61.7521,61.6128,61.7024,7027.0
2024-11-13 12:10:00,61.99,62.05,61.97,62.01,5191.0,61.7123,61.772,61.6924,61.7322,5191.0
2024-11-13 12:15:00,62.02,62.03,61.96,61.97,5186.0,61.7422,61.7521,61.6824,61.6924,5186.0
2024-11-13 12:20:00,61.96,61.96,61.84,61.84,3507.0,61.6824,61.6824,61.563,61.563,3507.0
2024-11-13 12:25:00,61.87,61.9,61.86,61.87,5805.0,61.5928,61.6227,61.5829,61.5928,5805.0
2024-11-13 12:30:00,61.87,61.9,61.82,61.84,6395.0,61.5928,61.6227,61.5431,61.563,6395.0
2024-11-13 12:35:00,61.84,62.02,61.83,62.02,6338.0,61.563,61.7422,61.553,61.7422,6338.0
2024-11-13 12:40:00,62.02,62.02,61.96,62.0,5297.0,61.7422,61.7422,61.6824,61.7223,5297.0
2024-11-13 12:45:00,61.98,62.04,61.98,61.98,4420.0,61.7024,61.7621,61.7024,61.7024,4420.0
2024-11-13 12:50:00,61.98,62.0,61.92,61.97,4077.0,61.7024,61.7223,61.6426,61.6924,4077.0
2024-11-13 12:55:00,61.96,61.99,61.87,61.89,8403.0,61.6824,61.7123,61.5928,61.6128,8403.0
2024-11-13 13:00:00,61.88,61.91,61.88,61.89,5814.0,61.6028,61.6327,61.6028,61.6128,5814.0
2024-11-13 13:05:00,61.89,61.89,61.82,61.85,3950.0,61.6128,61.6128,61.5431,61.5729,3950.0
2024-11-13 13:10:00,61.86,61.88,61.78,61.88,6477.0,61.5829,61.6028,61.5032,61.6028,6477.0
2024-11-13 13:15:00,61.89,61.91,61.87,61.89,3428.0,61.6128,61.6327,61.5928,61.6128,3428.0
2024-11-13 13:20:00,61.89,61.91,61.85,61.89,3789.0,61.6128,61.6327,61.5729,61.6128,3789.0
2024-11-13 13:25:00,61.88,61.9,61.87,61.88,6275.0,61.6028,61.6227,61.5928,61.6028,6275.0
2024-11-13 13:30:00,61.88,61.92,61.85,61.92,8808.0,61.6028,61.6426,61.5729,61.6426,8808.0
2024-11-13 13:35:00,61.92,61.95,61.92,61.94,5983.0,61.6426,61.6725,61.6426,61.6625,5983.0
2024-11-13 13:40:00,61.86,61.9,61.84,61.85,2242.0,61.5829,61.6227,61.563,61.5729,2242.0
2024-11-13 13:45:00,61.85,61.88,61.83,61.84,4927.0,61.5729,61.6028,61.553,61.563,4927.0
2024-11-13 13:50:00,61.83,61.95,61.8,61.95,8984.0,61.553,61.6725,61.5232,61.6725,8984.0
2024-11-13 13:55:00,61.95,61.98,61.93,61.95,6725.0,61.6725,61.7024,61.6526,61.6725,6725.0
2024-11-13 14:00:00,61.94,62.06,61.93,62.06,26456.0,61.6625,61.782,61.6526,61.782,26456.0
2024-11-13 14:05:00,62.06,62.09,62.01,62.04,5973.0,61.782,61.8119,61.7322,61.7621,5973.0
2024-11-13 14:10:00,62.04,62.04,62.0,62.01,5121.0,61.7621,61.7621,61.7223,61.7322,5121.0
2024-11-13 14:15:00,62.01,62.03,61.83,61.83,5700.0,61.7322,61.7521,61.553,61.553,5700.0
2024-11-13 14:20:00,61.82,61.96,61.8,61.94,6426.0,61.5431,61.6824,61.5232,61.6625,6426.0
2024-11-13 14:25:00,61.93,61.97,61.9,61.91,5797.0,61.6526,61.6924,61.6227,61.6327,5797.0
2024-11-13 14:30:00,61.92,61.92,61.89,61.92,4152.0,61.6426,61.6426,61.6128,61.6426,4152.0
2024-11-13 14:35:00,61.93,61.93,61.86,61.92,10299.0,61.6526,61.6526,61.5829,61.6426,10299.0
2024-11-13 14:40:00,61.91,61.91,61.87,61.9,7399.0,61.6327,61.6327,61.5928,61.6227,7399.0
2024-11-13 14:45:00,61.9,61.91,61.87,61.91,7878.0,61.6227,61.6327,61.5928,61.6327,7878.0
2024-11-13 14:50:00,61.91,61.92,61.83,61.85,9882.0,61.6327,61.6426,61.553,61.5729,9882.0
2024-11-13 14:55:00,61.83,61.87,61.83,61.86,4600.0,61.553,61.5928,61.553,61.5829,4600.0
2024-11-13 15:00:00,61.85,61.9,61.82,61.86,11461.0,61.5729,61.6227,61.5431,61.5829,11461.0
2024-11-13 15:05:00,61.86,61.94,61.83,61.94,12746.0,61.5829,61.6625,61.553,61.6625,12746.0
2024-11-13 15:10:00,61.94,61.97,61.9,61.95,9252.0,61.6625,61.6924,61.6227,61.6725,9252.0
2024-11-13 15:15:00,61.94,61.95,61.89,61.92,10671.0,61.6625,61.6725,61.6128,61.6426,10671.0
2024-11-13 15:20:00,61.92,61.96,61.91,61.92,12011.0,61.6426,61.6824,61.6327,61.6426,12011.0
2024-11-13 15:25:00,61.94,62.0,61.92,62.0,9038.0,61.6625,61.7223,61.6426,61.7223,9038.0
2024-11-13 15:30:00,62.0,62.09,61.87,62.09,47761.0,61.7223,61.8119,61.5928,61.8119,47761.0
2024-11-13 15:35:00,62.09,62.15,62.04,62.07,28344.0,61.8119,61.8716,61.7621,61.792,28344.0
2024-11-13 15:40:00,62.07,62.09,62.01,62.05,22523.0,61.792,61.8119,61.7322,61.772,22523.0
2024-11-13 15:45:00,62.07,62.07,61.98,62.02,28155.0,61.792,61.792,61.7024,61.7422,28155.0
2024-11-13 15:50:00,62.01,62.08,61.98,62.06,56314.0,61.7322,61.8019,61.7024,61.782,56314.0
2024-11-13 15:55:00,62.07,62.16,62.04,62.06,140178.0,61.792,61.8815,61.7621,61.782,140178.0
2024-11-14 09:30:00,60.96,61.0,60.35,60.54,146387.0,60.6869,60.7267,60.0797,60.2688,146387.0
2024-11-14 09:35:00,60.52,60.81,60.39,60.41,59403.0,60.2489,60.5376,60.1195,60.1394,59403.0
2024-11-14 09:40:00,60.41,60.46,60.17,60.23,66521.0,60.1394,60.1892,59.9005,59.9602,66521.0
2024-11-14 09:45:00,60.25,60.42,60.21,60.27,43600.0,59.9801,60.1493,59.9403,60.0,43600.0
2024-11-14 09:50:00,60.25,60.29,60.0,60.11,64940.0,59.9801,60.0199,59.7312,59.8407,64940.0
2024-11-14 09:55:00,60.13,60.13,59.95,59.99,24005.0,59.8606,59.8606,59.6814,59.7213,24005.0
2024-11-14 10:00:00,60.01,60.21,59.91,60.18,66685.0,59.7412,59.9403,59.6416,59.9104,66685.0
2024-11-14 10:05:00,60.19,60.23,60.06,60.09,26366.0,59.9204,59.9602,59.791,59.8208,26366.0
2024-11-14 10:10:00,60.07,60.27,60.01,60.26,43743.0,59.8009,60.0,59.7412,59.9901,43743.0
2024-11-14 10:15:00,60.24,60.35,60.16,60.32,40346.0,59.9701,60.0797,59.8905,60.0498,40346.0
2024-11-14 10:20:00,60.3,60.41,60.3,60.41,11878.0,60.0299,60.1394,60.0299,60.1394,11878.0
2024-11-14 10:25:00,60.42,60.55,60.39,60.51,28811.0,60.1493,60.2788,60.1195,60.2389,28811.0
2024-11-14 10:30:00,60.5,60.53,60.26,60.38,21767.0,60.229,60.2588,59.9901,60.1095,21767.0
2024-11-14 10:35:00,60.38,60.38,60.21,60.24,16093.0,60.1095,60.1095,59.9403,59.9701,16093.0
2024-11-14 10:40:00,60.25,60.32,60.19,60.3,28231.0,59.9801,60.0498,59.9204,60.0299,28231.0
2024-11-14 10:45:00,60.3,60.32,60.22,60.25,26600.0,60.0299,60.0498,59.9502,59.9801,26600.0
2024-11-14 10:50:00,60.26,60.3,60.15,60.17,36550.0,59.9901,60.0299,59.8806,59.9005,36550.0
2024-11-14 10:55:00,60.17,60.19,60.04,60.08,26688.0,59.9005,59.9204,59.771,59.8109,26688.0
2024-11-14 11:00:00,60.05,60.13,60.01,60.11,18535.0,59.781,59.8606,59.7412,59.8407,18535.0
2024-11-14 11:05:00,60.12,60.21,60.0,60.16,32649.0,59.8507,59.9403,59.7312,59.8905,32649.0
2024-11-14 11:10:00,60.16,60.25,60.05,60.16,271973.0,59.8905,59.9801,59.781,59.8905,271973.0
2024-11-14 11:15:00,60.16,60.32,60.16,60.32,47392.0,59.8905,60.0498,59.8905,60.0498,47392.0
2024-11-14 11:20:00,60.34,60.38,60.24,60.27,19358.0,60.0697,60.1095,59.9701,60.0,19358.0
2024-11-14 11:25:00,60.28,60.3,60.22,60.25,10763.0,60.01,60.0299,59.9502,59.9801,10763.0
2024-11-14 11:30:00,60.26,60.27,60.16,60.23,10178.0,59.9901,60.0,59.8905,59.9602,10178.0
2024-11-14 11:35:00,60.23,60.24,60.18,60.18,9944.0,59.9602,59.9701,59.9104,59.9104,9944.0
2024-11-14 11:40:00,60.16,60.18,60.07,60.07,8407.0,59.8905,59.9104,59.8009,59.8009,8407.0
2024-11-14 11:45:00,60.06,60.11,60.05,60.08,3526.0,59.791,59.8407,59.781,59.8109,3526.0
2024-11-14 11:50:00,60.08,60.12,60.05,60.05,8187.0,59.8109,59.8507,59.781,59.781,8187.0
2024-11-14 11:55:00,60.04,60.05,59.95,59.95,29017.0,59.771,59.781,59.6814,59.6814,29017.0
2024-11-14 12:00:00,59.95,59.95,59.9,59.9,20310.0,59.6814,59.6814,59.6317,59.6317,20310.0
2024-11-14 12:05:00,59.9,59.93,59.77,59.82,24449.0,59.6317,59.6615,59.5023,59.552,24449.0
2024-11-14 12:10:00,59.82,59.83,59.73,59.73,12448.0,59.552,59.562,59.4624,59.4624,12448.0
2024-11-14 12:15:00,59.71,59.73,59.66,59.69,32193.0,59.4425,59.4624,59.3927,59.4226,32193.0
2024-11-14 12:20:00,59.7,59.7,59.65,59.67,14497.0,59.4326,59.4326,59.3828,59.4027,14497.0
2024-11-14 12:25:00,59.66,59.7,59.65,59.7,3817.0,59.3927,59.4326,59.3828,59.4326,3817.0
2024-11-14 12:30:00,59.7,59.7,59.56,59.59,26168.0,59.4326,59.4326,59.2932,59.3231,26168.0
2024-11-14 12:35:00,59.59,59.65,59.57,59.6,28282.0,59.3231,59.3828,59.3031,59.333,28282.0
2024-11-14 12:40:00,59.6,59.65,59.58,59.65,9352.0,59.333,59.3828,59.3131,59.3828,9352.0
2024-11-14 12:45:00,59.64,59.64,59.55,59.61,12690.0,59.3728,59.3728,59.2832,59.343,12690.0
2024-11-14 12:50:00,59.61,59.76,59.61,59.76,4605.0,59.343,59.4923,59.343,59.4923,4605.0
2024-11-14 12:55:00,59.75,59.76,59.72,59.72,6615.0,59.4823,59.4923,59.4525,59.4525,6615.0
2024-11-14 13:00:00,59.73,59.85,59.73,59.85,9715.0,59.4624,59.5819,59.4624,59.5819,9715.0
2024-11-14 13:05:00,59.84,59.87,59.81,59.86,4142.0,59.5719,59.6018,59.5421,59.5919,4142.0
2024-11-14 13:10:00,59.88,59.88,59.82,59.85,6838.0,59.6118,59.6118,59.552,59.5819,6838.0
2024-11-14 13:15:00,59.86,59.89,59.81,59.85,6537.0,59.5919,59.6217,59.5421,59.5819,6537.0
2024-11-14 13:20:00,59.85,59.87,59.76,59.83,16373.0,59.5819,59.6018,59.4923,59.562,16373.0
2024-11-14 13:25:00,59.84,59.86,59.83,59.84,6103.0,59.5719,59.5919,59.562,59.5719,6103.0
2024-11-14 13:30:00,59.84,59.93,59.83,59.93,9632.0,59.5719,59.6615,59.562,59.6615,9632.0
2024-11-14 13:35:00,59.93,60.03,59.93,59.99,8645.0,59.6615,59.7611,59.6615,59.7213,8645.0
2024-11-14 13:40:00,59.98,60.0,59.95,60.0,6177.0,59.7113,59.7312,59.6814,59.7312,6177.0
2024-11-14 13:45:00,60.0,60.05,59.99,60.04,5657.0,59.7312,59.781,59.7213,59.771,5657.0
2024-11-14 13:50:00,60.05,60.05,59.98,59.98,4144.0,59.781,59.781,59.7113,59.7113,4144.0
2024-11-14 13:55:00,59.98,60.0,59.92,59.94,6592.0,59.7113,59.7312,59.6516,59.6715,6592.0
2024-11-14 14:00:00,59.93,59.99,59.92,59.98,6269.0,59.6615,59.7213,59.6516,59.7113,6269.0
2024-11-14 14:05:00,59.98,59.99,59.89,59.93,9920.0,59.7113,59.7213,59.6217,59.6615,9920.0
2024-11-14 14:10:00,59.92,59.97,59.92,59.97,5934.0,59.6516,59.7014,59.6516,59.7014,5934.0
2024-11-14 14:15:00,59.96,60.04,59.96,60.04,5150.0,59.6914,59.771,59.6914,59.771,5150.0
2024-11-14 14:20:00,60.03,60.05,60.01,60.04,7152.0,59.7611,59.781,59.7412,59.771,7152.0
2024-11-14 14:25:00,60.04,60.06,60.02,60.06,8549.0,59.771,59.791,59.7511,59.791,8549.0
2024-11-14 14:30:00,60.07,60.15,60.07,60.15,3290.0,59.8009,59.8806,59.8009,59.8806,3290.0
2024-11-14 14:35:00,60.14,60.19,60.14,60.18,6615.0,59.8706,59.9204,59.8706,59.9104,6615.0
2024-11-14 14:40:00,60.16,60.2,60.15,60.2,6821.0,59.8905,59.9303,59.8806,59.9303,6821.0
2024-11-14 14:45:00,60.2,60.21,60.18,60.2,7975.0,59.9303,59.9403,59.9104,59.9303,7975.0
2024-11-14 14:50:00,60.2,60.28,60.18,60.28,14098.0,59.9303,60.01,59.9104,60.01,14098.0
2024-11-14 14:55:00,60.28,60.33,60.24,60.25,9881.0,60.01,60.0597,59.9701,59.9801,9881.0
2024-11-14 15:00:00,60.26,60.26,60.06,60.06,11482.0,59.9901,59.9901,59.791,59.791,11482.0
2024-11-14 15:05:00,60.07,60.09,59.96,59.99,8525.0,59.8009,59.8208,59.6914,59.7213,8525.0
2024-11-14 15:10:00,59.99,60.04,59.93,60.04,6833.0,59.7213,59.771,59.6615,59.771,6833.0
2024-11-14 15:15:00,60.05,60.16,60.05,60.15,6596.0,59.781,59.8905,59.781,59.8806,6596.0
2024-11-14 15:20:00,60.16,60.17,60.06,60.09,16214.0,59.8905,59.9005,59.791,59.8208,16214.0
2024-11-14 15:25:00,60.11,60.14,60.1,60.13,11876.0,59.8407,59.8706,59.8308,59.8606,11876.0
2024-11-14 15:30:00,60.13,60.14,60.04,60.08,14964.0,59.8606,59.8706,59.771,59.8109,14964.0
2024-11-14 15:35:00,60.09,60.17,60.05,60.05,18881.0,59.8208,59.9005,59.781,59.781,18881.0
2024-11-14 15:40:00,60.05,60.07,59.96,60.02,22400.0,59.781,59.8009,59.6914,59.7511,22400.0
2024-11-14 15:45:00,60.03,60.03,59.9,59.94,24859.0,59.7611,59.7611,59.6317,59.6715,24859.0
2024-11-14 15:50:00,59.96,60.04,59.9,60.04,104614.0,59.6914,59.771,59.6317,59.771,104614.0
2024-11-14 15:55:00,60.03,60.04,59.89,59.9,201849.0,59.7611,59.771,59.6217,59.6317,201849.0
2024-11-15 09:30:00,59.93,59.93,59.16,59.31,133706.0,59.6615,59.6615,58.895,59.0443,133706.0
2024-11-15 09:35:00,59.31,59.53,59.05,59.52,90594.0,59.0443,59.2633,58.7855,59.2534,90594.0
2024-11-15 09:40:00,59.55,59.69,59.24,59.4,37581.0,59.2832,59.4226,58.9746,59.1339,37581.0
2024-11-15 09:45:00,59.37,59.59,59.33,59.41,34432.0,59.104,59.3231,59.0642,59.1439,34432.0
2024-11-15 09:50:00,59.37,59.38,59.16,59.22,22992.0,59.104,59.114,58.895,58.9547,22992.0
2024-11-15 09:55:00,59.2,59.39,59.19,59.36,35733.0,58.9348,59.124,58.9249,59.0941,35733.0
2024-11-15 10:00:00,59.35,59.48,59.3,59.4,51863.0,59.0841,59.2136,59.0344,59.1339,51863.0
2024-11-15 10:05:00,59.39,59.55,59.25,59.25,31442.0,59.124,59.2832,58.9846,58.9846,31442.0
2024-11-15 10:10:00,59.25,59.38,59.21,59.33,23917.0,58.9846,59.114,58.9448,59.0642,23917.0
2024-11-15 10:15:00,59.32,59.37,59.11,59.18,33855.0,59.0543,59.104,58.8452,58.9149,33855.0
2024-11-15 10:20:00,59.15,59.33,59.11,59.33,16160.0,58.885,59.0642,58.8452,59.0642,16160.0
2024-11-15 10:25:00,59.34,59.56,59.34,59.46,21153.0,59.0742,59.2932,59.0742,59.1936,21153.0
2024-11-15 10:30:00,59.46,59.51,59.24,59.28,20064.0,59.1936,59.2434,58.9746,59.0144,20064.0
2024-11-15 10:35:00,59.29,59.3,59.16,59.2,22880.0,59.0244,59.0344,58.895,58.9348,22880.0
2024-11-15 10:40:00,59.18,59.36,59.18,59.35,13251.0,58.9149,59.0941,58.9149,59.0841,13251.0
2024-11-15 10:45:00,59.33,59.49,59.32,59.37,23577.0,59.0642,59.2235,59.0543,59.104,23577.0
2024-11-15 10:50:00,59.37,59.43,59.3,59.31,22362.0,59.104,59.1638,59.0344,59.0443,22362.0
2024-11-15 10:55:00,59.33,59.38,59.3,59.32,18271.0,59.0642,59.114,59.0344,59.0543,18271.0
2024-11-15 11:00:00,59.31,59.31,59.19,59.22,13352.0,59.0443,59.0443,58.9249,58.9547,13352.0
2024-11-15 11:05:00,59.22,59.26,59.12,59.13,43616.0,58.9547,58.9945,58.8552,58.8651,43616.0
2024-11-15 11:10:00,59.13,59.28,59.13,59.26,16156.0,58.8651,59.0144,58.8651,58.9945,16156.0
2024-11-15 11:15:00,59.27,59.37,59.25,59.37,18425.0,59.0045,59.104,58.9846,59.104,18425.0
2024-11-15 11:20:00,59.35,59.36,59.29,59.34,13401.0,59.0841,59.0941,59.0244,59.0742,13401.0
2024-11-15 11:25:00,59.35,59.44,59.31,59.44,16820.0,59.0841,59.1737,59.0443,59.1737,16820.0
2024-11-15 11:30:00,59.44,59.46,59.25,59.25,14730.0,59.1737,59.1936,58.9846,58.9846,14730.0
2024-11-15 11:35:00,59.25,59.26,59.17,59.2,16056.0,58.9846,58.9945,58.9049,58.9348,16056.0
2024-11-15 11:40:00,59.23,59.23,59.14,59.16,23082.0,58.9647,58.9647,58.8751,58.895,23082.0
2024-11-15 11:45:00,59.15,59.25,59.14,59.22,27341.0,58.885,58.9846,58.8751,58.9547,27341.0
2024-11-15 11:50:00,59.21,59.23,59.17,59.19,10318.0,58.9448,58.9647,58.9049,58.9249,10318.0
2024-11-15 11:55:00,59.21,59.21,59.12,59.13,10638.0,58.9448,58.9448,58.8552,58.8651,10638.0
2024-11-15 12:00:00,59.12,59.17,59.11,59.15,17576.0,58.8552,58.9049,58.8452,58.885,17576.0
2024-11-15 12:05:00,59.14,59.29,59.14,59.28,8039.0,58.8751,59.0244,58.8751,59.0144,8039.0
2024-11-15 12:10:00,59.28,59.29,59.2,59.25,10252.0,59.0144,59.0244,58.9348,58.9846,10252.0
2024-11-15 12:15:00,59.25,59.32,59.25,59.3,4232.0,58.9846,59.0543,58.9846,59.0344,4232.0
2024-11-15 12:20:00,59.3,59.33,59.23,59.24,9478.0,59.0344,59.0642,58.9647,58.9746,9478.0
2024-11-15 12:25:00,59.23,59.24,59.13,59.17,14639.0,58.9647,58.9746,58.8651,58.9049,14639.0
2024-11-15 12:30:00,59.17,59.18,59.11,59.12,7921.0,58.9049,58.9149,58.8452,58.8552,7921.0
2024-11-15 12:35:00,59.12,59.14,59.05,59.14,15258.0,58.8552,58.8751,58.7855,58.8751,15258.0
2024-11-15 12:40:00,59.14,59.22,59.14,59.21,6106.0,58.8751,58.9547,58.8751,58.9448,6106.0
2024-11-15 12:45:00,59.21,59.24,59.17,59.17,8587.0,58.9448,58.9746,58.9049,58.9049,8587.0
2024-11-15 12:50:00,59.16,59.18,59.11,59.12,11178.0,58.895,58.9149,58.8452,58.8552,11178.0
2024-11-15 12:55:00,59.12,59.19,59.12,59.18,6880.0,58.8552,58.9249,58.8552,58.9149,6880.0
2024-11-15 13:00:00,59.19,59.23,59.16,59.2,8474.0,58.9249,58.9647,58.895,58.9348,8474.0
2024-11-15 13:05:00,59.15,59.25,59.15,59.25,6385.0,58.885,58.9846,58.885,58.9846,6385.0
2024-11-15 13:10:00,59.25,59.26,59.18,59.24,6695.0,58.9846,58.9945,58.9149,58.9746,6695.0
2024-11-15 13:15:00,59.23,59.26,59.21,59.22,7006.0,58.9647,58.9945,58.9448,58.9547,7006.0
2024-11-15 13:20:00,59.24,59.3,59.23,59.29,10826.0,58.9746,59.0344,58.9647,59.0244,10826.0
2024-11-15 13:25:00,59.28,59.35,59.27,59.35,9379.0,59.0144,59.0841,59.0045,59.0841,9379.0
2024-11-15 13:30:00,59.32,59.36,59.31,59.32,11855.0,59.0543,59.0941,59.0443,59.0543,11855.0
2024-11-15 13:35:00,59.34,59.37,59.32,59.35,11461.0,59.0742,59.104,59.0543,59.0841,11461.0
2024-11-15 13:40:00,59.34,59.36,59.3,59.32,7879.0,59.0742,59.0941,59.0344,59.0543,7879.0
2024-11-15 13:45:00,59.33,59.33,59.3,59.31,11301.0,59.0642,59.0642,59.0344,59.0443,11301.0
2024-11-15 13:50:00,59.32,59.33,59.25,59.25,7499.0,59.0543,59.0642,58.9846,58.9846,7499.0
2024-11-15 13:55:00,59.25,59.29,59.25,59.29,11154.0,58.9846,59.0244,58.9846,59.0244,11154.0
2024-11-15 14:00:00,59.3,59.32,59.28,59.29,11359.0,59.0344,59.0543,59.0144,59.0244,11359.0
2024-11-15 14:05:00,59.29,59.36,59.28,59.35,14400.0,59.0244,59.0941,59.0144,59.0841,14400.0
2024-11-15 14:10:00,59.33,59.35,59.28,59.34,8862.0,59.0642,59.0841,59.0144,59.0742,8862.0
2024-11-15 14:15:00,59.35,59.37,59.32,59.32,9869.0,59.0841,59.104,59.0543,59.0543,9869.0
2024-11-15 14:20:00,59.34,59.34,59.23,59.25,22000.0,59.0742,59.0742,58.9647,58.9846,22000.0
2024-11-15 14:25:00,59.25,59.3,59.25,59.28,4976.0,58.9846,59.0344,58.9846,59.0144,4976.0
2024-11-15 14:30:00,59.28,59.29,59.25,59.28,10107.0,59.0144,59.0244,58.9846,59.0144,10107.0
2024-11-15 14:35:00,59.29,59.38,59.27,59.38,14524.0,59.0244,59.114,59.0045,59.114,14524.0
2024-11-15 14:40:00,59.38,59.48,59.38,59.47,11830.0,59.114,59.2136,59.114,59.2036,11830.0
2024-11-15 14:45:00,59.46,59.53,59.44,59.51,16450.0,59.1936,59.2633,59.1737,59.2434,16450.0
2024-11-15 14:50:00,59.5,59.5,59.42,59.42,12659.0,59.2335,59.2335,59.1538,59.1538,12659.0
2024-11-15 14:55:00,59.43,59.5,59.42,59.46,13835.0,59.1638,59.2335,59.1538,59.1936,13835.0
2024-11-15 15:00:00,59.47,59.5,59.45,59.45,11907.0,59.2036,59.2335,59.1837,59.1837,11907.0
2024-11-15 15:05:00,59.45,59.49,59.39,59.41,13293.0,59.1837,59.2235,59.124,59.1439,13293.0
2024-11-15 15:10:00,59.42,59.46,59.36,59.46,11646.0,59.1538,59.1936,59.0941,59.1936,11646.0
2024-11-15 15:15:00,59.46,59.49,59.44,59.45,10071.0,59.1936,59.2235,59.1737,59.1837,10071.0
2024-11-15 15:20:00,59.45,59.47,59.39,59.4,18202.0,59.1837,59.2036,59.124,59.1339,18202.0
2024-11-15 15:25:00,59.41,59.51,59.4,59.51,18322.0,59.1439,59.2434,59.1339,59.2434,18322.0
2024-11-15 15:30:00,59.51,59.55,59.5,59.54,27601.0,59.2434,59.2832,59.2335,59.2733,27601.0
2024-11-15 15:35:00,59.55,59.58,59.52,59.57,28871.0,59.2832,59.3131,59.2534,59.3031,28871.0
2024-11-15 15:40:00,59.57,59.58,59.44,59.44,27107.0,59.3031,59.3131,59.1737,59.1737,27107.0
2024-11-15 15:45:00,59.45,59.5,59.42,59.46,46571.0,59.1837,59.2335,59.1538,59.1936,46571.0
2024-11-15 15:50:00,59.46,59.56,59.36,59.5,113807.0,59.1936,59.2932,59.0941,59.2335,113807.0
2024-11-15 15:55:00,59.49,59.56,59.41,59.49,178195.0,59.2235,59.2932,59.1439,59.2235,178195.0
2024-11-18 09:30:00,60.92,61.68,60.76,61.5,128719.0,60.6471,61.4037,60.4878,61.2245,128719.0
2024-11-18 09:35:00,61.52,61.58,61.09,61.27,56220.0,61.2444,61.3041,60.8163,60.9955,56220.0
2024-11-18 09:40:00,61.27,61.36,61.16,61.22,45454.0,60.9955,61.0851,60.886,60.9458,45454.0
2024-11-18 09:45:00,61.2,61.6,61.18,61.54,44302.0,60.9258,61.3241,60.9059,61.2643,44302.0
2024-11-18 09:50:00,61.51,61.53,60.97,60.99,60583.0,61.2345,61.2544,60.6969,60.7168,60583.0
2024-11-18 09:55:00,60.99,61.09,60.8,60.84,13863.0,60.7168,60.8163,60.5276,60.5675,13863.0
2024-11-18 10:00:00,60.84,60.93,60.71,60.71,29841.0,60.5675,60.6571,60.438,60.438,29841.0
2024-11-18 10:05:00,60.71,60.73,60.55,60.73,13024.0,60.438,60.458,60.2788,60.458,13024.0
2024-11-18 10:10:00,60.74,60.82,60.67,60.67,14339.0,60.4679,60.5475,60.3982,60.3982,14339.0
2024-11-18 10:15:00,60.65,60.68,60.52,60.56,16216.0,60.3783,60.4082,60.2489,60.2887,16216.0
2024-11-18 10:20:00,60.54,60.54,60.38,60.44,11485.0,60.2688,60.2688,60.1095,60.1693,11485.0
2024-11-18 10:25:00,60.44,60.59,60.44,60.59,19957.0,60.1693,60.3186,60.1693,60.3186,19957.0
2024-11-18 10:30:00,60.63,60.77,60.63,60.76,16115.0,60.3584,60.4978,60.3584,60.4878,16115.0
2024-11-18 10:35:00,60.74,60.81,60.71,60.78,7303.0,60.4679,60.5376,60.438,60.5077,7303.0
2024-11-18 10:40:00,60.79,60.81,60.72,60.77,8833.0,60.5177,60.5376,60.448,60.4978,8833.0
2024-11-18 10:45:00,60.75,60.88,60.75,60.8,10565.0,60.4779,60.6073,60.4779,60.5276,10565.0
2024-11-18 10:50:00,60.79,60.83,60.78,60.81,7317.0,60.5177,60.5575,60.5077,60.5376,7317.0
2024-11-18 10:55:00,60.8,60.8,60.67,60.68,17741.0,60.5276,60.5276,60.3982,60.4082,17741.0
2024-11-18 11:00:00,60.69,60.73,60.68,60.72,6399.0,60.4181,60.458,60.4082,60.448,6399.0
2024-11-18 11:05:00,60.7,60.7,60.63,60.69,15310.0,60.4281,60.4281,60.3584,60.4181,15310.0
2024-11-18 11:10:00,60.69,60.9,60.69,60.8,17298.0,60.4181,60.6272,60.4181,60.5276,17298.0
2024-11-18 11:15:00,60.8,60.83,60.76,60.82,8136.0,60.5276,60.5575,60.4878,60.5475,8136.0
2024-11-18 11:20:00,60.82,60.85,60.75,60.82,4815.0,60.5475,60.5774,60.4779,60.5475,4815.0
2024-11-18 11:25:00,60.82,60.9,60.76,60.76,12496.0,60.5475,60.6272,60.4878,60.4878,12496.0
2024-11-18 11:30:00,60.75,60.83,60.72,60.83,10290.0,60.4779,60.5575,60.448,60.5575,10290.0
2024-11-18 11:35:00,60.82,60.91,60.81,60.89,6179.0,60.5475,60.6371,60.5376,60.6172,6179.0
2024-11-18 11:40:00,60.9,60.95,60.88,60.94,7875.0,60.6272,60.677,60.6073,60.667,7875.0
2024-11-18 11:45:00,60.94,60.95,60.77,60.77,10668.0,60.667,60.677,60.4978,60.4978,10668.0
2024-11-18 11:50:00,60.79,60.83,60.65,60.65,12911.0,60.5177,60.5575,60.3783,60.3783,12911.0
2024-11-18 11:55:00,60.66,60.66,60.61,60.64,4923.0,60.3883,60.3883,60.3385,60.3684,4923.0
2024-11-18 12:00:00,60.65,60.72,60.61,60.71,17407.0,60.3783,60.448,60.3385,60.438,17407.0
2024-11-18 12:05:00,60.71,60.77,60.69,60.77,8690.0,60.438,60.4978,60.4181,60.4978,8690.0
2024-11-18 12:10:00,60.77,60.88,60.75,60.88,5702.0,60.4978,60.6073,60.4779,60.6073,5702.0
2024-11-18 12:15:00,60.87,60.89,60.81,60.85,4886.0,60.5973,60.6172,60.5376,60.5774,4886.0
2024-11-18 12:20:00,60.86,60.86,60.74,60.76,6609.0,60.5874,60.5874,60.4679,60.4878,6609.0
2024-11-18 12:25:00,60.76,60.8,60.74,60.77,6912.0,60.4878,60.5276,60.4679,60.4978,6912.0
2024-11-18 12:30:00,60.77,60.77,60.73,60.73,2933.0,60.4978,60.4978,60.458,60.458,2933.0
2024-11-18 12:35:00,60.74,60.77,60.71,60.77,2972.0,60.4679,60.4978,60.438,60.4978,2972.0
2024-11-18 12:40:00,60.76,60.78,60.74,60.74,7601.0,60.4878,60.5077,60.4679,60.4679,7601.0
2024-11-18 12:45:00,60.74,60.82,60.73,60.8,5123.0,60.4679,60.5475,60.458,60.5276,5123.0
2024-11-18 12:50:00,60.81,60.84,60.79,60.8,7402.0,60.5376,60.5675,60.5177,60.5276,7402.0
2024-11-18 12:55:00,60.79,60.85,60.79,60.82,4187.0,60.5177,60.5774,60.5177,60.5475,4187.0
2024-11-18 13:00:00,60.81,60.82,60.78,60.8,3800.0,60.5376,60.5475,60.5077,60.5276,3800.0
2024-11-18 13:05:00,60.82,60.87,60.81,60.86,6438.0,60.5475,60.5973,60.5376,60.5874,6438.0
2024-11-18 13:10:00,60.87,60.87,60.82,60.85,7192.0,60.5973,60.5973,60.5475,60.5774,7192.0
2024-11-18 13:15:00,60.85,60.86,60.79,60.8,12652.0,60.5774,60.5874,60.5177,60.5276,12652.0
2024-11-18 13:20:00,60.8,60.81,60.62,60.66,40753.0,60.5276,60.5376,60.3484,60.3883,40753.0
2024-11-18 13:25:00,60.66,60.71,60.62,60.69,17600.0,60.3883,60.438,60.3484,60.4181,17600.0
2024-11-18 13:30:00,60.69,60.69,60.63,60.65,10368.0,60.4181,60.4181,60.3584,60.3783,10368.0
2024-11-18 13:35:00,60.65,60.67,60.63,60.66,6544.0,60.3783,60.3982,60.3584,60.3883,6544.0
2024-11-18 13:40:00,60.65,60.73,60.64,60.67,16818.0,60.3783,60.458,60.3684,60.3982,16818.0
2024-11-18 13:45:00,60.66,60.73,60.63,60.73,9466.0,60.3883,60.458,60.3584,60.458,9466.0
2024-11-18 13:50:00,60.76,60.77,60.67,60.73,6761.0,60.4878,60.4978,60.3982,60.458,6761.0
2024-11-18 13:55:00,60.74,60.75,60.69,60.71,9297.0,60.4679,60.4779,60.4181,60.438,9297.0
2024-11-18 14:00:00,60.72,60.75,60.7,60.73,10378.0,60.448,60.4779,60.4281,60.458,10378.0
2024-11-18 14:05:00,60.72,60.73,60.66,60.66,7400.0,60.448,60.458,60.3883,60.3883,7400.0
2024-11-18 14:10:00,60.65,60.66,60.54,60.55,9401.0,60.3783,60.3883,60.2688,60.2788,9401.0
2024-11-18 14:15:00,60.56,60.66,60.55,60.63,9172.0,60.2887,60.3883,60.2788,60.3584,9172.0
2024-11-18 14:20:00,60.63,60.65,60.6,60.64,3782.0,60.3584,60.3783,60.3285,60.3684,3782.0
2024-11-18 14:25:00,60.64,60.65,60.62,60.64,5929.0,60.3684,60.3783,60.3484,60.3684,5929.0
2024-11-18 14:30:00,60.64,60.72,60.6,60.72,11559.0,60.3684,60.448,60.3285,60.448,11559.0
2024-11-18 14:35:00,60.73,60.78,60.7,60.75,10532.0,60.458,60.5077,60.4281,60.4779,10532.0
2024-11-18 14:40:00,60.77,60.83,60.74,60.81,9707.0,60.4978,60.5575,60.4679,60.5376,9707.0
2024-11-18 14:45:00,60.8,60.88,60.8,60.83,9706.0,60.5276,60.6073,60.5276,60.5575,9706.0
2024-11-18 14:50:00,60.83,60.89,60.82,60.86,6816.0,60.5575,60.6172,60.5475,60.5874,6816.0
2024-11-18 14:55:00,60.86,60.9,60.85,60.88,18927.0,60.5874,60.6272,60.5774,60.6073,18927.0
2024-11-18 15:00:00,60.88,60.94,60.88,60.9,14854.0,60.6073,60.667,60.6073,60.6272,14854.0
2024-11-18 15:05:00,60.9,61.0,60.89,60.99,36502.0,60.6272,60.7267,60.6172,60.7168,36502.0
2024-11-18 15:10:00,61.0,61.04,60.94,60.97,29152.0,60.7267,60.7666,60.667,60.6969,29152.0
2024-11-18 15:15:00,60.95,60.99,60.93,60.98,20572.0,60.677,60.7168,60.6571,60.7068,20572.0
2024-11-18 15:20:00,60.98,61.0,60.95,60.97,19662.0,60.7068,60.7267,60.677,60.6969,19662.0
2024-11-18 15:25:00,60.97,61.02,60.96,60.97,26173.0,60.6969,60.7467,60.6869,60.6969,26173.0
2024-11-18 15:30:00,60.97,61.01,60.89,60.99,23256.0,60.6969,60.7367,60.6172,60.7168,23256.0
2024-11-18 15:35:00,60.99,61.09,60.98,61.09,44558.0,60.7168,60.8163,60.7068,60.8163,44558.0
2024-11-18 15:40:00,61.09,61.22,61.09,61.22,46294.0,60.8163,60.9458,60.8163,60.9458,46294.0
2024-11-18 15:45:00,61.2,61.25,61.18,61.25,31421.0,60.9258,60.9756,60.9059,60.9756,31421.0
2024-11-18 15:50:00,61.24,61.35,61.17,61.29,108357.0,60.9657,61.0752,60.896,61.0154,108357.0
2024-11-18 15:55:00,61.28,61.38,61.22,61.34,226099.0,61.0055,61.105,60.9458,61.0652,226099.0
2024-11-19 09:30:00,63.9,64.03,62.6,63.2,265781.0,63.6138,63.7432,62.3196,62.9169,265781.0
2024-11-19 09:35:00,63.14,63.31,62.32,62.91,131425.0,62.8572,63.0264,62.0408,62.6282,131425.0
2024-11-19 09:40:00,62.87,63.04,62.46,62.73,88692.0,62.5884,62.7576,62.1802,62.449,88692.0
2024-11-19 09:45:00,62.69,62.72,62.16,62.35,75394.0,62.4092,62.439,61.8815,62.0707,75394.0
2024-11-19 09:50:00,62.35,62.86,62.25,62.71,82984.0,62.0707,62.5784,61.9711,62.4291,82984.0
2024-11-19 09:55:00,62.74,62.81,62.52,62.74,64553.0,62.4589,62.5286,62.2399,62.4589,64553.0
2024-11-19 10:00:00,62.74,62.77,61.79,61.86,69859.0,62.4589,62.4888,61.5132,61.5829,69859.0
2024-11-19 10:05:00,61.86,62.26,61.83,62.06,249896.0,61.5829,61.9811,61.553,61.782,249896.0
2024-11-19 10:10:00,62.06,62.4,62.04,62.13,36829.0,61.782,62.1205,61.7621,61.8517,36829.0
2024-11-19 10:15:00,62.13,62.25,61.92,61.98,97169.0,61.8517,61.9711,61.6426,61.7024,97169.0
2024-11-19 10:20:00,61.98,62.06,61.88,61.89,36984.0,61.7024,61.782,61.6028,61.6128,36984.0
2024-11-19 10:25:00,61.87,61.99,61.79,61.97,25451.0,61.5928,61.7123,61.5132,61.6924,25451.0
2024-11-19 10:30:00,61.97,62.08,61.8,61.82,27931.0,61.6924,61.8019,61.5232,61.5431,27931.0
2024-11-19 10:35:00,61.82,62.31,61.81,62.16,35075.0,61.5431,62.0309,61.5331,61.8815,35075.0
2024-11-19 10:40:00,62.16,62.33,62.05,62.25,71587.0,61.8815,62.0508,61.772,61.9711,71587.0
2024-11-19 10:45:00,62.23,62.26,61.91,61.97,64570.0,61.9512,61.9811,61.6327,61.6924,64570.0
2024-11-19 10:50:00,61.95,61.95,61.63,61.92,29843.0,61.6725,61.6725,61.3539,61.6426,29843.0
2024-11-19 10:55:00,61.92,62.13,61.89,62.05,44597.0,61.6426,61.8517,61.6128,61.772,44597.0
2024-11-19 11:00:00,62.05,62.05,61.86,62.04,32556.0,61.772,61.772,61.5829,61.7621,32556.0
2024-11-19 11:05:00,62.04,62.13,61.9,62.07,47220.0,61.7621,61.8517,61.6227,61.792,47220.0
2024-11-19 11:10:00,62.05,62.09,61.88,62.07,50271.0,61.772,61.8119,61.6028,61.792,50271.0
2024-11-19 11:15:00,62.07,62.14,61.88,61.98,32234.0,61.792,61.8616,61.6028,61.7024,32234.0
2024-11-19 11:20:00,61.94,62.02,61.93,61.99,32465.0,61.6625,61.7422,61.6526,61.7123,32465.0
2024-11-19 11:25:00,61.99,62.1,61.94,62.09,33452.0,61.7123,61.8218,61.6625,61.8119,33452.0
2024-11-19 11:30:00,62.09,62.09,61.87,61.98,38885.0,61.8119,61.8119,61.5928,61.7024,38885.0
2024-11-19 11:35:00,61.94,62.18,61.94,62.18,27626.0,61.6625,61.9015,61.6625,61.9015,27626.0
2024-11-19 11:40:00,62.18,62.28,62.12,62.28,33575.0,61.9015,62.001,61.8417,62.001,33575.0
2024-11-19 11:45:00,62.27,62.27,62.13,62.15,32130.0,61.9911,61.9911,61.8517,61.8716,32130.0
2024-11-19 11:50:00,62.15,62.15,62.05,62.13,32391.0,61.8716,61.8716,61.772,61.8517,32391.0
2024-11-19 11:55:00,62.13,62.28,62.12,62.27,15410.0,61.8517,62.001,61.8417,61.9911,15410.0
2024-11-19 12:00:00,62.28,62.37,62.2,62.35,21505.0,62.001,62.0906,61.9214,62.0707,21505.0
2024-11-19 12:05:00,62.37,62.38,62.24,62.27,10555.0,62.0906,62.1006,61.9612,61.9911,10555.0
2024-11-19 12:10:00,62.27,62.29,62.15,62.22,16021.0,61.9911,62.011,61.8716,61.9413,16021.0
2024-11-19 12:15:00,62.22,62.32,62.22,62.3,7913.0,61.9413,62.0408,61.9413,62.0209,7913.0
2024-11-19 12:20:00,62.3,62.39,62.26,62.38,11056.0,62.0209,62.1105,61.9811,62.1006,11056.0
2024-11-19 12:25:00,62.38,62.39,62.3,62.35,20447.0,62.1006,62.1105,62.0209,62.0707,20447.0
2024-11-19 12:30:00,62.36,62.5,62.33,62.45,22912.0,62.0807,62.22,62.0508,62.1702,22912.0
2024-11-19 12:35:00,62.45,62.54,62.44,62.52,16798.0,62.1702,62.2598,62.1603,62.2399,16798.0
2024-11-19 12:40:00,62.51,62.54,62.42,62.46,36289.0,62.23,62.2598,62.1404,62.1802,36289.0
2024-11-19 12:45:00,62.45,62.49,62.34,62.35,39961.0,62.1702,62.2101,62.0607,62.0707,39961.0
2024-11-19 12:50:00,62.35,62.36,62.33,62.35,24396.0,62.0707,62.0807,62.0508,62.0707,24396.0
2024-11-19 12:55:00,62.36,62.45,62.34,62.44,24899.0,62.0807,62.1702,62.0607,62.1603,24899.0
2024-11-19 13:00:00,62.42,62.51,62.26,62.3,43241.0,62.1404,62.23,61.9811,62.0209,43241.0
2024-11-19 13:05:00,62.3,62.34,62.29,62.34,9547.0,62.0209,62.0607,62.011,62.0607,9547.0
2024-11-19 13:10:00,62.34,62.41,62.33,62.41,13651.0,62.0607,62.1304,62.0508,62.1304,13651.0
2024-11-19 13:15:00,62.42,62.46,62.36,62.38,16217.0,62.1404,62.1802,62.0807,62.1006,16217.0
2024-11-19 13:20:00,62.36,62.64,62.32,62.64,17868.0,62.0807,62.3594,62.0408,62.3594,17868.0
2024-11-19 13:25:00,62.64,62.77,62.62,62.73,29426.0,62.3594,62.4888,62.3395,62.449,29426.0
2024-11-19 13:30:00,62.73,62.79,62.66,62.78,34710.0,62.449,62.5087,62.3793,62.4988,34710.0
2024-11-19 13:35:00,62.78,62.79,62.71,62.76,14522.0,62.4988,62.5087,62.4291,62.4789,14522.0
2024-11-19 13:40:00,62.75,62.75,62.68,62.73,19151.0,62.4689,62.4689,62.3992,62.449,19151.0
2024-11-19 13:45:00,62.73,62.84,62.73,62.83,14792.0,62.449,62.5585,62.449,62.5485,14792.0
2024-11-19 13:50:00,62.85,62.9,62.79,62.89,9642.0,62.5685,62.6182,62.5087,62.6083,9642.0
2024-11-19 13:55:00,62.9,62.91,62.83,62.86,15139.0,62.6182,62.6282,62.5485,62.5784,15139.0
2024-11-19 14:00:00,62.84,62.84,62.62,62.65,25524.0,62.5585,62.5585,62.3395,62.3694,25524.0
2024-11-19 14:05:00,62.66,62.66,62.47,62.53,23836.0,62.3793,62.3793,62.1902,62.2499,23836.0
2024-11-19 14:10:00,62.52,62.6,62.52,62.59,8986.0,62.2399,62.3196,62.2399,62.3096,8986.0
2024-11-19 14:15:00,62.59,62.64,62.49,62.63,34539.0,62.3096,62.3594,62.2101,62.3494,34539.0
2024-11-19 14:20:00,62.63,62.7,62.63,62.67,7769.0,62.3494,62.4191,62.3494,62.3893,7769.0
2024-11-19 14:25:00,62.64,62.7,62.59,62.64,16061.0,62.3594,62.4191,62.3096,62.3594,16061.0
2024-11-19 14:30:00,62.62,62.79,62.6,62.73,16017.0,62.3395,62.5087,62.3196,62.449,16017.0
2024-11-19 14:35:00,62.75,62.84,62.75,62.8,6968.0,62.4689,62.5585,62.4689,62.5187,6968.0
2024-11-19 14:40:00,62.8,62.82,62.73,62.78,19000.0,62.5187,62.5386,62.449,62.4988,19000.0
2024-11-19 14:45:00,62.78,62.8,62.62,62.67,14228.0,62.4988,62.5187,62.3395,62.3893,14228.0
2024-11-19 14:50:00,62.68,62.71,62.6,62.62,16710.0,62.3992,62.4291,62.3196,62.3395,16710.0
2024-11-19 14:55:00,62.62,62.66,62.58,62.58,25432.0,62.3395,62.3793,62.2997,62.2997,25432.0
2024-11-19 15:00:00,62.58,62.66,62.5,62.51,15133.0,62.2997,62.3793,62.22,62.23,15133.0
2024-11-19 15:05:00,62.52,62.62,62.51,62.61,16248.0,62.2399,62.3395,62.23,62.3295,16248.0
2024-11-19 15:10:00,62.61,62.65,62.58,62.63,19768.0,62.3295,62.3694,62.2997,62.3494,19768.0
2024-11-19 15:15:00,62.63,62.63,62.5,62.61,36154.0,62.3494,62.3494,62.22,62.3295,36154.0
2024-11-19 15:20:00,62.59,62.82,62.58,62.75,32072.0,62.3096,62.5386,62.2997,62.4689,32072.0
2024-11-19 15:25:00,62.74,62.77,62.71,62.71,22025.0,62.4589,62.4888,62.4291,62.4291,22025.0
2024-11-19 15:30:00,62.69,62.72,62.65,62.65,31160.0,62.4092,62.439,62.3694,62.3694,31160.0
2024-11-19 15:35:00,62.66,62.67,62.57,62.59,48465.0,62.3793,62.3893,62.2897,62.3096,48465.0
2024-11-19 15:40:00,62.59,62.6,62.45,62.53,71780.0,62.3096,62.3196,62.1702,62.2499,71780.0
2024-11-19 15:45:00,62.54,62.69,62.52,62.68,60896.0,62.2598,62.4092,62.2399,62.3992,60896.0
2024-11-19 15:50:00,62.66,62.8,62.65,62.7,112654.0,62.3793,62.5187,62.3694,62.4191,112654.0
2024-11-19 15:55:00,62.69,62.78,62.67,62.75,248200.0,62.4092,62.4988,62.3893,62.4689,248200.0
2024-11-20 09:30:00,63.9,64.82,63.9,64.75,167355.0,63.6138,64.5296,63.6138,64.4599,167355.0
2024-11-20 09:35:00,64.75,65.13,64.41,65.09,113291.0,64.4599,64.8382,64.1215,64.7984,113291.0
2024-11-20 09:40:00,65.05,65.25,65.0,65.19,61058.0,64.7586,64.9577,64.7088,64.898,61058.0
2024-11-20 09:45:00,65.16,65.38,64.97,65.03,69598.0,64.8681,65.0871,64.679,64.7387,69598.0
2024-11-20 09:50:00,65.03,65.2,64.85,65.12,39420.0,64.7387,64.9079,64.5595,64.8283,39420.0
2024-11-20 09:55:00,65.12,65.12,64.9,64.92,36912.0,64.8283,64.8283,64.6093,64.6292,36912.0
2024-11-20 10:00:00,64.94,65.12,64.92,64.99,52583.0,64.6491,64.8283,64.6292,64.6989,52583.0
2024-11-20 10:05:00,65.0,65.12,64.95,64.98,36456.0,64.7088,64.8283,64.659,64.6889,36456.0
2024-11-20 10:10:00,64.98,64.99,64.6,64.63,39730.0,64.6889,64.6989,64.3106,64.3405,39730.0
2024-11-20 10:15:00,64.62,64.91,64.62,64.87,39103.0,64.3305,64.6192,64.3305,64.5794,39103.0
2024-11-20 10:20:00,64.88,64.88,64.62,64.7,46895.0,64.5894,64.5894,64.3305,64.4102,46895.0
2024-11-20 10:25:00,64.7,64.88,64.58,64.61,24564.0,64.4102,64.5894,64.2907,64.3206,24564.0
2024-11-20 10:30:00,64.62,64.89,64.6,64.84,28998.0,64.3305,64.5993,64.3106,64.5495,28998.0
2024-11-20 10:35:00,64.84,64.86,64.77,64.81,25383.0,64.5495,64.5695,64.4799,64.5197,25383.0
2024-11-20 10:40:00,64.79,64.81,64.67,64.75,33515.0,64.4998,64.5197,64.3803,64.4599,33515.0
2024-11-20 10:45:00,64.75,64.77,64.63,64.68,25624.0,64.4599,64.4799,64.3405,64.3903,25624.0
2024-11-20 10:50:00,64.7,64.7,64.38,64.56,20184.0,64.4102,64.4102,64.0916,64.2708,20184.0
2024-11-20 10:55:00,64.55,64.57,64.43,64.53,11505.0,64.2608,64.2808,64.1414,64.2409,11505.0
2024-11-20 11:00:00,64.52,64.58,64.31,64.39,12987.0,64.231,64.2907,64.0219,64.1016,12987.0
2024-11-20 11:05:00,64.39,64.47,64.29,64.47,19603.0,64.1016,64.1812,64.002,64.1812,19603.0
2024-11-20 11:10:00,64.47,64.68,64.46,64.63,14927.0,64.1812,64.3903,64.1712,64.3405,14927.0
2024-11-20 11:15:00,64.65,64.65,64.56,64.64,8045.0,64.3604,64.3604,64.2708,64.3504,8045.0
2024-11-20 11:20:00,64.64,64.67,64.6,64.62,10466.0,64.3504,64.3803,64.3106,64.3305,10466.0
2024-11-20 11:25:00,64.62,64.67,64.57,64.66,12496.0,64.3305,64.3803,64.2808,64.3703,12496.0
2024-11-20 11:30:00,64.66,64.68,64.59,64.62,9479.0,64.3703,64.3903,64.3007,64.3305,9479.0
2024-11-20 11:35:00,64.63,64.74,64.62,64.65,12154.0,64.3405,64.45,64.3305,64.3604,12154.0
2024-11-20 11:40:00,64.66,64.74,64.62,64.72,10122.0,64.3703,64.45,64.3305,64.4301,10122.0
2024-11-20 11:45:00,64.7,64.82,64.7,64.73,17433.0,64.4102,64.5296,64.4102,64.44,17433.0
2024-11-20 11:50:00,64.75,64.86,64.71,64.86,16016.0,64.4599,64.5695,64.4201,64.5695,16016.0
2024-11-20 11:55:00,64.85,64.94,64.85,64.92,15685.0,64.5595,64.6491,64.5595,64.6292,15685.0
2024-11-20 12:00:00,64.93,64.98,64.92,64.95,17231.0,64.6391,64.6889,64.6292,64.659,17231.0
2024-11-20 12:05:00,64.95,64.97,64.82,64.84,49968.0,64.659,64.679,64.5296,64.5495,49968.0
2024-11-20 12:10:00,64.82,64.82,64.72,64.78,22235.0,64.5296,64.5296,64.4301,64.4898,22235.0
2024-11-20 12:15:00,64.8,64.84,64.78,64.81,11367.0,64.5097,64.5495,64.4898,64.5197,11367.0
2024-11-20 12:20:00,64.82,64.89,64.73,64.88,12499.0,64.5296,64.5993,64.44,64.5894,12499.0
2024-11-20 12:25:00,64.88,64.92,64.86,64.88,6711.0,64.5894,64.6292,64.5695,64.5894,6711.0
2024-11-20 12:30:00,64.89,64.89,64.85,64.85,6083.0,64.5993,64.5993,64.5595,64.5595,6083.0
2024-11-20 12:35:00,64.85,64.85,64.76,64.81,8996.0,64.5595,64.5595,64.4699,64.5197,8996.0
2024-11-20 12:40:00,64.82,64.85,64.8,64.84,8149.0,64.5296,64.5595,64.5097,64.5495,8149.0
2024-11-20 12:45:00,64.82,64.82,64.74,64.77,9236.0,64.5296,64.5296,64.45,64.4799,9236.0
2024-11-20 12:50:00,64.76,64.77,64.69,64.69,6894.0,64.4699,64.4799,64.4002,64.4002,6894.0
2024-11-20 12:55:00,64.69,64.73,64.67,64.7,4240.0,64.4002,64.44,64.3803,64.4102,4240.0
2024-11-20 13:00:00,64.7,64.74,64.62,64.72,13171.0,64.4102,64.45,64.3305,64.4301,13171.0
2024-11-20 13:05:00,64.71,64.78,64.7,64.75,6728.0,64.4201,64.4898,64.4102,64.4599,6728.0
2024-11-20 13:10:00,64.75,64.8,64.74,64.78,2763.0,64.4599,64.5097,64.45,64.4898,2763.0
2024-11-20 13:15:00,64.77,64.79,64.73,64.74,4892.0,64.4799,64.4998,64.44,64.45,4892.0
2024-11-20 13:20:00,64.73,64.74,64.65,64.68,8546.0,64.44,64.45,64.3604,64.3903,8546.0
2024-11-20 13:25:00,64.67,64.7,64.64,64.69,6445.0,64.3803,64.4102,64.3504,64.4002,6445.0
2024-11-20 13:30:00,64.67,64.67,64.57,64.59,6663.0,64.3803,64.3803,64.2808,64.3007,6663.0
2024-11-20 13:35:00,64.59,64.62,64.53,64.56,7447.0,64.3007,64.3305,64.2409,64.2708,7447.0
2024-11-20 13:40:00,64.56,64.58,64.46,64.47,16027.0,64.2708,64.2907,64.1712,64.1812,16027.0
2024-11-20 13:45:00,64.47,64.53,64.46,64.52,8274.0,64.1812,64.2409,64.1712,64.231,8274.0
2024-11-20 13:50:00,64.51,64.56,64.49,64.55,7208.0,64.221,64.2708,64.2011,64.2608,7208.0
2024-11-20 13:55:00,64.55,64.56,64.51,64.56,8229.0,64.2608,64.2708,64.221,64.2708,8229.0
2024-11-20 14:00:00,64.56,64.57,64.43,64.45,24522.0,64.2708,64.2808,64.1414,64.1613,24522.0
2024-11-20 14:05:00,64.44,64.46,64.34,64.39,14434.0,64.1513,64.1712,64.0518,64.1016,14434.0
2024-11-20 14:10:00,64.39,64.48,64.39,64.47,7907.0,64.1016,64.1912,64.1016,64.1812,7907.0
2024-11-20 14:15:00,64.49,64.49,64.42,64.42,5574.0,64.2011,64.2011,64.1314,64.1314,5574.0
2024-11-20 14:20:00,64.42,64.44,64.37,64.41,9322.0,64.1314,64.1513,64.0816,64.1215,9322.0
2024-11-20 14:25:00,64.42,64.47,64.42,64.45,4734.0,64.1314,64.1812,64.1314,64.1613,4734.0
2024-11-20 14:30:00,64.43,64.49,64.42,64.47,6153.0,64.1414,64.2011,64.1314,64.1812,6153.0
2024-11-20 14:35:00,64.47,64.49,64.44,64.47,9497.0,64.1812,64.2011,64.1513,64.1812,9497.0
2024-11-20 14:40:00,64.48,64.53,64.47,64.51,6604.0,64.1912,64.2409,64.1812,64.221,6604.0
2024-11-20 14:45:00,64.52,64.6,64.52,64.58,12707.0,64.231,64.3106,64.231,64.2907,12707.0
2024-11-20 14:50:00,64.57,64.58,64.54,64.56,8252.0,64.2808,64.2907,64.2509,64.2708,8252.0
2024-11-20 14:55:00,64.56,64.58,64.53,64.56,8260.0,64.2708,64.2907,64.2409,64.2708,8260.0
2024-11-20 15:00:00,64.55,64.6,64.54,64.6,10760.0,64.2608,64.3106,64.2509,64.3106,10760.0
2024-11-20 15:05:00,64.59,64.66,64.58,64.65,10313.0,64.3007,64.3703,64.2907,64.3604,10313.0
2024-11-20 15:10:00,64.65,64.71,64.64,64.67,13994.0,64.3604,64.4201,64.3504,64.3803,13994.0
2024-11-20 15:15:00,64.69,64.71,64.67,64.67,13824.0,64.4002,64.4201,64.3803,64.3803,13824.0
2024-11-20 15:20:00,64.66,64.7,64.66,64.69,16685.0,64.3703,64.4102,64.3703,64.4002,16685.0
2024-11-20 15:25:00,64.69,64.78,64.68,64.71,30714.0,64.4002,64.4898,64.3903,64.4201,30714.0
2024-11-20 15:30:00,64.72,64.75,64.68,64.74,27240.0,64.4301,64.4599,64.3903,64.45,27240.0
2024-11-20 15:35:00,64.73,64.83,64.69,64.83,34202.0,64.44,64.5396,64.4002,64.5396,34202.0
2024-11-20 15:40:00,64.81,64.84,64.73,64.75,49563.0,64.5197,64.5495,64.44,64.4599,49563.0
2024-11-20 15:45:00,64.76,64.86,64.73,64.82,59088.0,64.4699,64.5695,64.44,64.5296,59088.0
2024-11-20 15:50:00,64.82,64.84,64.7,64.72,180528.0,64.5296,64.5495,64.4102,64.4301,180528.0
2024-11-20 15:55:00,64.71,64.84,64.67,64.78,309052.0,64.4201,64.5495,64.3803,64.4898,309052.0
2024-11-21 09:30:00,64.24,64.79,64.08,64.49,140018.0,63.9522,64.4998,63.7929,64.2011,140018.0
2024-11-21 09:35:00,64.55,64.89,64.5,64.72,46049.0,64.2608,64.5993,64.2111,64.4301,46049.0
2024-11-21 09:40:00,64.72,64.78,64.48,64.56,35823.0,64.4301,64.4898,64.1912,64.2708,35823.0
2024-11-21 09:45:00,64.56,65.27,64.56,65.14,198545.0,64.2708,64.9776,64.2708,64.8482,198545.0
2024-11-21 09:50:00,65.14,65.39,65.13,65.28,57893.0,64.8482,65.0971,64.8382,64.9876,57893.0
2024-11-21 09:55:00,65.24,65.29,65.13,65.28,38220.0,64.9477,64.9975,64.8382,64.9876,38220.0
2024-11-21 10:00:00,65.27,65.58,65.22,65.47,96831.0,64.9776,65.2862,64.9278,65.1767,96831.0
2024-11-21 10:05:00,65.49,65.51,65.29,65.38,34690.0,65.1966,65.2165,64.9975,65.0871,34690.0
2024-11-21 10:10:00,65.38,65.48,65.26,65.3,17018.0,65.0871,65.1867,64.9677,65.0075,17018.0
2024-11-21 10:15:00,65.27,65.34,65.14,65.16,16543.0,64.9776,65.0473,64.8482,64.8681,16543.0
2024-11-21 10:20:00,65.16,65.26,65.12,65.22,14796.0,64.8681,64.9677,64.8283,64.9278,14796.0
2024-11-21 10:25:00,65.22,65.28,65.07,65.08,28838.0,64.9278,64.9876,64.7785,64.7885,28838.0
2024-11-21 10:30:00,65.08,65.24,65.05,65.18,18662.0,64.7885,64.9477,64.7586,64.888,18662.0
2024-11-21 10:35:00,65.18,65.18,64.93,64.97,27950.0,64.888,64.888,64.6391,64.679,27950.0
2024-11-21 10:40:00,64.97,64.98,64.83,64.85,52445.0,64.679,64.6889,64.5396,64.5595,52445.0
2024-11-21 10:45:00,64.84,64.9,64.8,64.83,23321.0,64.5495,64.6093,64.5097,64.5396,23321.0
2024-11-21 10:50:00,64.83,64.85,64.7,64.84,24607.0,64.5396,64.5595,64.4102,64.5495,24607.0
2024-11-21 10:55:00,64.84,64.95,64.82,64.95,12285.0,64.5495,64.659,64.5296,64.659,12285.0
2024-11-21 11:00:00,64.93,64.96,64.82,64.88,62620.0,64.6391,64.669,64.5296,64.5894,62620.0
2024-11-21 11:05:00,64.88,64.99,64.87,64.92,100698.0,64.5894,64.6989,64.5794,64.6292,100698.0
2024-11-21 11:10:00,64.95,65.08,64.93,65.02,16094.0,64.659,64.7885,64.6391,64.7287,16094.0
2024-11-21 11:15:00,65.02,65.18,65.0,65.07,20625.0,64.7287,64.888,64.7088,64.7785,20625.0
2024-11-21 11:20:00,65.06,65.16,65.02,65.15,11554.0,64.7686,64.8681,64.7287,64.8582,11554.0
2024-11-21 11:25:00,65.15,65.16,65.0,65.02,11855.0,64.8582,64.8681,64.7088,64.7287,11855.0
2024-11-21 11:30:00,65.03,65.12,65.02,65.1,11978.0,64.7387,64.8283,64.7287,64.8084,11978.0
2024-11-21 11:35:00,65.09,65.1,64.98,65.0,6789.0,64.7984,64.8084,64.6889,64.7088,6789.0
2024-11-21 11:40:00,65.02,65.12,65.02,65.09,7474.0,64.7287,64.8283,64.7287,64.7984,7474.0
2024-11-21 11:45:00,65.04,65.06,65.0,65.04,6901.0,64.7486,64.7686,64.7088,64.7486,6901.0
2024-11-21 11:50:00,65.04,65.14,65.02,65.14,21199.0,64.7486,64.8482,64.7287,64.8482,21199.0
2024-11-21 11:55:00,65.15,65.28,65.15,65.26,16821.0,64.8582,64.9876,64.8582,64.9677,16821.0
2024-11-21 12:00:00,65.24,65.25,65.19,65.25,8884.0,64.9477,64.9577,64.898,64.9577,8884.0
2024-11-21 12:05:00,65.24,65.3,65.24,65.27,14611.0,64.9477,65.0075,64.9477,64.9776,14611.0
2024-11-21 12:10:00,65.29,65.31,65.22,65.22,6455.0,64.9975,65.0174,64.9278,64.9278,6455.0
2024-11-21 12:15:00,65.22,65.25,65.21,65.21,5113.0,64.9278,64.9577,64.9179,64.9179,5113.0
2024-11-21 12:20:00,65.21,65.3,65.19,65.3,9633.0,64.9179,65.0075,64.898,65.0075,9633.0
2024-11-21 12:25:00,65.29,65.29,65.23,65.25,11620.0,64.9975,64.9975,64.9378,64.9577,11620.0
2024-11-21 12:30:00,65.23,65.43,65.2,65.37,20077.0,64.9378,65.1369,64.9079,65.0772,20077.0
2024-11-21 12:35:00,65.37,65.4,65.33,65.39,5458.0,65.0772,65.107,65.0373,65.0971,5458.0
2024-11-21 12:40:00,65.4,65.49,65.4,65.48,3712.0,65.107,65.1966,65.107,65.1867,3712.0
2024-11-21 12:45:00,65.49,65.55,65.48,65.51,37763.0,65.1966,65.2564,65.1867,65.2165,37763.0
2024-11-21 12:50:00,65.52,65.56,65.5,65.54,6705.0,65.2265,65.2663,65.2066,65.2464,6705.0
2024-11-21 12:55:00,65.54,65.56,65.52,65.54,5335.0,65.2464,65.2663,65.2265,65.2464,5335.0
2024-11-21 13:00:00,65.54,65.57,65.53,65.54,4537.0,65.2464,65.2763,65.2365,65.2464,4537.0
2024-11-21 13:05:00,65.53,65.53,65.44,65.47,2847.0,65.2365,65.2365,65.1469,65.1767,2847.0
2024-11-21 13:10:00,65.48,65.52,65.48,65.5,7137.0,65.1867,65.2265,65.1867,65.2066,7137.0
2024-11-21 13:15:00,65.5,65.51,65.46,65.5,4646.0,65.2066,65.2165,65.1668,65.2066,4646.0
2024-11-21 13:20:00,65.51,65.53,65.5,65.51,3289.0,65.2165,65.2365,65.2066,65.2165,3289.0
2024-11-21 13:25:00,65.5,65.53,65.48,65.51,6328.0,65.2066,65.2365,65.1867,65.2165,6328.0
2024-11-21 13:30:00,65.52,65.53,65.45,65.45,7105.0,65.2265,65.2365,65.1568,65.1568,7105.0
2024-11-21 13:35:00,65.45,65.51,65.44,65.46,5036.0,65.1568,65.2165,65.1469,65.1668,5036.0
2024-11-21 13:40:00,65.46,65.51,65.45,65.46,4259.0,65.1668,65.2165,65.1568,65.1668,4259.0
2024-11-21 13:45:00,65.46,65.52,65.44,65.5,2739.0,65.1668,65.2265,65.1469,65.2066,2739.0
2024-11-21 13:50:00,65.48,65.5,65.41,65.44,38312.0,65.1867,65.2066,65.117,65.1469,38312.0
2024-11-21 13:55:00,65.43,65.43,65.31,65.31,5892.0,65.1369,65.1369,65.0174,65.0174,5892.0
2024-11-21 14:00:00,65.33,65.39,65.33,65.36,24431.0,65.0373,65.0971,65.0373,65.0672,24431.0
2024-11-21 14:05:00,65.35,65.36,65.31,65.35,7554.0,65.0573,65.0672,65.0174,65.0573,7554.0
2024-11-21 14:10:00,65.35,65.36,65.29,65.31,3256.0,65.0573,65.0672,64.9975,65.0174,3256.0
2024-11-21 14:15:00,65.32,65.33,65.28,65.32,7492.0,65.0274,65.0373,64.9876,65.0274,7492.0
2024-11-21 14:20:00,65.32,65.38,65.25,65.38,56370.0,65.0274,65.0871,64.9577,65.0871,56370.0
2024-11-21 14:25:00,65.39,65.5,65.38,65.47,13826.0,65.0971,65.2066,65.0871,65.1767,13826.0
2024-11-21 14:30:00,65.47,65.5,65.46,65.48,5897.0,65.1767,65.2066,65.1668,65.1867,5897.0
2024-11-21 14:35:00,65.49,65.53,65.46,65.46,12029.0,65.1966,65.2365,65.1668,65.1668,12029.0
2024-11-21 14:40:00,65.45,65.51,65.43,65.47,23498.0,65.1568,65.2165,65.1369,65.1767,23498.0
2024-11-21 14:45:00,65.46,65.46,65.33,65.34,8760.0,65.1668,65.1668,65.0373,65.0473,8760.0
2024-11-21 14:50:00,65.35,65.36,65.31,65.35,5490.0,65.0573,65.0672,65.0174,65.0573,5490.0
2024-11-21 14:55:00,65.36,65.38,65.31,65.33,25578.0,65.0672,65.0871,65.0174,65.0373,25578.0
2024-11-21 15:00:00,65.33,65.34,65.25,65.27,9075.0,65.0373,65.0473,64.9577,64.9776,9075.0
2024-11-21 15:05:00,65.27,65.3,65.26,65.28,7790.0,64.9776,65.0075,64.9677,64.9876,7790.0
2024-11-21 15:10:00,65.27,65.28,65.21,65.22,7807.0,64.9776,64.9876,64.9179,64.9278,7807.0
2024-11-21 15:15:00,65.22,65.24,65.21,65.21,5972.0,64.9278,64.9477,64.9179,64.9179,5972.0
2024-11-21 15:20:00,65.21,65.28,65.21,65.25,7104.0,64.9179,64.9876,64.9179,64.9577,7104.0
2024-11-21 15:25:00,65.24,65.27,65.23,65.27,4412.0,64.9477,64.9776,64.9378,64.9776,4412.0
2024-11-21 15:30:00,65.27,65.34,65.26,65.32,9919.0,64.9776,65.0473,64.9677,65.0274,9919.0
2024-11-21 15:35:00,65.32,65.32,65.25,65.27,12783.0,65.0274,65.0274,64.9577,64.9776,12783.0
2024-11-21 15:40:00,65.27,65.32,65.22,65.22,20960.0,64.9776,65.0274,64.9278,64.9278,20960.0
2024-11-21 15:45:00,65.22,65.27,65.21,65.25,19883.0,64.9278,64.9776,64.9179,64.9577,19883.0
2024-11-21 15:50:00,65.25,65.31,65.17,65.17,67655.0,64.9577,65.0174,64.8781,64.8781,67655.0
2024-11-21 15:55:00,65.17,65.25,65.15,65.17,155552.0,64.8781,64.9577,64.8582,64.8781,155552.0
2024-11-22 09:30:00,64.0,64.5,63.87,64.28,245017.0,63.7133,64.2111,63.5839,63.9921,245017.0
2024-11-22 09:35:00,64.24,64.26,64.02,64.09,21704.0,63.9522,63.9721,63.7332,63.8029,21704.0
2024-11-22 09:40:00,64.09,64.12,63.87,64.05,15633.0,63.8029,63.8328,63.5839,63.7631,15633.0
2024-11-22 09:45:00,63.99,64.11,63.91,63.98,22567.0,63.7033,63.8228,63.6237,63.6934,22567.0
2024-11-22 09:50:00,63.9,63.93,63.72,63.85,24667.0,63.6138,63.6436,63.4346,63.564,24667.0
2024-11-22 09:55:00,63.84,63.97,63.73,63.94,40353.0,63.554,63.6834,63.4445,63.6536,40353.0
2024-11-22 10:00:00,63.97,64.01,63.87,63.98,18766.0,63.6834,63.7233,63.5839,63.6934,18766.0
2024-11-22 10:05:00,63.97,64.01,63.77,63.89,14401.0,63.6834,63.7233,63.4843,63.6038,14401.0
2024-11-22 10:10:00,63.89,63.95,63.89,63.91,16545.0,63.6038,63.6635,63.6038,63.6237,16545.0
2024-11-22 10:15:00,63.92,63.99,63.86,63.87,21530.0,63.6337,63.7033,63.5739,63.5839,21530.0
2024-11-22 10:20:00,63.84,64.03,63.8,64.03,18395.0,63.554,63.7432,63.5142,63.7432,18395.0
2024-11-22 10:25:00,64.02,64.1,63.98,64.01,24121.0,63.7332,63.8129,63.6934,63.7233,24121.0
2024-11-22 10:30:00,64.04,64.04,63.88,63.93,13305.0,63.7531,63.7531,63.5938,63.6436,13305.0
2024-11-22 10:35:00,63.92,64.05,63.92,64.03,9133.0,63.6337,63.7631,63.6337,63.7432,9133.0
2024-11-22 10:40:00,64.03,64.04,63.95,64.01,11489.0,63.7432,63.7531,63.6635,63.7233,11489.0
2024-11-22 10:45:00,64.0,64.03,63.95,63.97,8617.0,63.7133,63.7432,63.6635,63.6834,8617.0
2024-11-22 10:50:00,63.94,64.0,63.92,63.96,10062.0,63.6536,63.7133,63.6337,63.6735,10062.0
2024-11-22 10:55:00,63.95,63.95,63.79,63.83,9886.0,63.6635,63.6635,63.5042,63.5441,9886.0
2024-11-22 11:00:00,63.82,63.97,63.79,63.94,107887.0,63.5341,63.6834,63.5042,63.6536,107887.0
2024-11-22 11:05:00,63.94,63.99,63.89,63.93,19339.0,63.6536,63.7033,63.6038,63.6436,19339.0
2024-11-22 11:10:00,63.91,64.11,63.88,64.09,10481.0,63.6237,63.8228,63.5938,63.8029,10481.0
2024-11-22 11:15:00,64.06,64.09,63.92,63.93,22157.0,63.773,63.8029,63.6337,63.6436,22157.0
2024-11-22 11:20:00,63.91,64.06,63.9,64.02,9931.0,63.6237,63.773,63.6138,63.7332,9931.0
2024-11-22 11:25:00,64.01,64.07,63.97,64.06,5344.0,63.7233,63.783,63.6834,63.773,5344.0
2024-11-22 11:30:00,64.06,64.06,63.91,63.96,8373.0,63.773,63.773,63.6237,63.6735,8373.0
2024-11-22 11:35:00,63.98,63.99,63.93,63.98,4828.0,63.6934,63.7033,63.6436,63.6934,4828.0
2024-11-22 11:40:00,63.98,63.99,63.95,63.98,5138.0,63.6934,63.7033,63.6635,63.6934,5138.0
2024-11-22 11:45:00,63.98,64.02,63.93,64.0,33459.0,63.6934,63.7332,63.6436,63.7133,33459.0
2024-11-22 11:50:00,64.0,64.1,64.0,64.06,31118.0,63.7133,63.8129,63.7133,63.773,31118.0
2024-11-22 11:55:00,64.05,64.07,64.0,64.05,6357.0,63.7631,63.783,63.7133,63.7631,6357.0
2024-11-22 12:00:00,64.05,64.05,63.95,64.0,18189.0,63.7631,63.7631,63.6635,63.7133,18189.0
2024-11-22 12:05:00,64.0,64.13,64.0,64.09,28919.0,63.7133,63.8427,63.7133,63.8029,28919.0
2024-11-22 12:10:00,64.09,64.16,64.08,64.15,10307.0,63.8029,63.8726,63.7929,63.8626,10307.0
2024-11-22 12:15:00,64.16,64.18,64.09,64.1,8753.0,63.8726,63.8925,63.8029,63.8129,8753.0
2024-11-22 12:20:00,64.1,64.13,64.08,64.1,15257.0,63.8129,63.8427,63.7929,63.8129,15257.0
2024-11-22 12:25:00,64.1,64.11,64.01,64.01,9277.0,63.8129,63.8228,63.7233,63.7233,9277.0
2024-11-22 12:30:00,64.02,64.09,64.0,64.06,16242.0,63.7332,63.8029,63.7133,63.773,16242.0
2024-11-22 12:35:00,64.07,64.07,64.0,64.0,13697.0,63.783,63.783,63.7133,63.7133,13697.0
2024-11-22 12:40:00,64.01,64.13,64.0,64.11,27409.0,63.7233,63.8427,63.7133,63.8228,27409.0
2024-11-22 12:45:00,64.09,64.09,64.01,64.02,10863.0,63.8029,63.8029,63.7233,63.7332,10863.0
2024-11-22 12:50:00,64.02,64.06,64.01,64.06,16601.0,63.7332,63.773,63.7233,63.773,16601.0
2024-11-22 12:55:00,64.06,64.09,64.03,64.05,11641.0,63.773,63.8029,63.7432,63.7631,11641.0
2024-11-22 13:00:00,64.02,64.03,63.98,64.02,16090.0,63.7332,63.7432,63.6934,63.7332,16090.0
2024-11-22 13:05:00,64.01,64.07,64.0,64.03,34142.0,63.7233,63.783,63.7133,63.7432,34142.0
2024-11-22 13:10:00,64.03,64.03,63.99,64.01,34158.0,63.7432,63.7432,63.7033,63.7233,34158.0
2024-11-22 13:15:00,63.99,64.03,63.99,64.02,25908.0,63.7033,63.7432,63.7033,63.7332,25908.0
2024-11-22 13:20:00,64.01,64.02,63.96,63.98,21783.0,63.7233,63.7332,63.6735,63.6934,21783.0
2024-11-22 13:25:00,63.98,64.02,63.97,64.0,23647.0,63.6934,63.7332,63.6834,63.7133,23647.0
2024-11-22 13:30:00,64.0,64.01,63.95,63.99,14263.0,63.7133,63.7233,63.6635,63.7033,14263.0
2024-11-22 13:35:00,63.97,64.03,63.97,64.03,15216.0,63.6834,63.7432,63.6834,63.7432,15216.0
2024-11-22 13:40:00,64.03,64.05,64.02,64.03,8144.0,63.7432,63.7631,63.7332,63.7432,8144.0
2024-11-22 13:45:00,64.03,64.05,63.99,64.0,11428.0,63.7432,63.7631,63.7033,63.7133,11428.0
2024-11-22 13:50:00,63.99,63.99,63.93,63.94,4216.0,63.7033,63.7033,63.6436,63.6536,4216.0
2024-11-22 13:55:00,63.95,63.99,63.95,63.96,64556.0,63.6635,63.7033,63.6635,63.6735,64556.0
2024-11-22 14:00:00,63.96,63.96,63.88,63.89,7280.0,63.6735,63.6735,63.5938,63.6038,7280.0
2024-11-22 14:05:00,63.89,63.91,63.85,63.85,34918.0,63.6038,63.6237,63.564,63.564,34918.0
2024-11-22 14:10:00,63.83,63.87,63.8,63.85,31302.0,63.5441,63.5839,63.5142,63.564,31302.0
2024-11-22 14:15:00,63.87,63.87,63.83,63.86,8494.0,63.5839,63.5839,63.5441,63.5739,8494.0
2024-11-22 14:20:00,63.86,63.9,63.84,63.88,19563.0,63.5739,63.6138,63.554,63.5938,19563.0
2024-11-22 14:25:00,63.89,63.91,63.84,63.84,22012.0,63.6038,63.6237,63.554,63.554,22012.0
2024-11-22 14:30:00,63.84,63.87,63.81,63.85,11682.0,63.554,63.5839,63.5242,63.564,11682.0
2024-11-22 14:35:00,63.84,63.86,63.82,63.83,6861.0,63.554,63.5739,63.5341,63.5441,6861.0
2024-11-22 14:40:00,63.83,63.87,63.82,63.84,7368.0,63.5441,63.5839,63.5341,63.554,7368.0
2024-11-22 14:45:00,63.84,63.84,63.79,63.82,28349.0,63.554,63.554,63.5042,63.5341,28349.0
2024-11-22 14:50:00,63.82,63.85,63.79,63.8,28947.0,63.5341,63.564,63.5042,63.5142,28947.0
2024-11-22 14:55:00,63.8,63.82,63.76,63.77,21490.0,63.5142,63.5341,63.4744,63.4843,21490.0
2024-11-22 15:00:00,63.75,63.78,63.72,63.73,9947.0,63.4644,63.4943,63.4346,63.4445,9947.0
2024-11-22 15:05:00,63.74,63.74,63.64,63.66,31536.0,63.4545,63.4545,63.3549,63.3748,31536.0
2024-11-22 15:10:00,63.66,63.74,63.64,63.72,26133.0,63.3748,63.4545,63.3549,63.4346,26133.0
2024-11-22 15:15:00,63.72,63.74,63.69,63.72,43675.0,63.4346,63.4545,63.4047,63.4346,43675.0
2024-11-22 15:20:00,63.72,63.73,63.67,63.67,3485.0,63.4346,63.4445,63.3848,63.3848,3485.0
2024-11-22 15:25:00,63.67,63.7,63.62,63.7,9880.0,63.3848,63.4146,63.335,63.4146,9880.0
2024-11-22 15:30:00,63.68,63.73,63.65,63.67,14979.0,63.3947,63.4445,63.3649,63.3848,14979.0
2024-11-22 15:35:00,63.68,63.72,63.68,63.71,31467.0,63.3947,63.4346,63.3947,63.4246,31467.0
2024-11-22 15:40:00,63.71,63.86,63.71,63.86,65852.0,63.4246,63.5739,63.4246,63.5739,65852.0
2024-11-22 15:45:00,63.87,63.87,63.64,63.65,40974.0,63.5839,63.5839,63.3549,63.3649,40974.0
2024-11-22 15:50:00,63.64,63.7,63.57,63.64,121596.0,63.3549,63.4146,63.2852,63.3549,121596.0
2024-11-22 15:55:00,63.65,63.71,63.6,63.62,161417.0,63.3649,63.4246,63.3151,63.335,161417.0
2024-11-25 09:30:00,64.3,64.62,64.2,64.5,74997.0,64.012,64.3305,63.9124,64.2111,74997.0
2024-11-25 09:35:00,64.5,64.75,64.43,64.62,56797.0,64.2111,64.4599,64.1414,64.3305,56797.0
2024-11-25 09:40:00,64.7,64.8,64.0,64.72,57891.0,64.4102,64.5097,63.7133,64.4301,57891.0
2024-11-25 09:45:00,64.73,64.75,64.52,64.68,13403.0,64.44,64.4599,64.231,64.3903,13403.0
2024-11-25 09:50:00,64.68,64.69,64.42,64.45,30742.0,64.3903,64.4002,64.1314,64.1613,30742.0
2024-11-25 09:55:00,64.5,64.54,64.25,64.43,53389.0,64.2111,64.2509,63.9622,64.1414,53389.0
2024-11-25 10:00:00,64.48,64.54,64.4,64.46,14104.0,64.1912,64.2509,64.1115,64.1712,14104.0
2024-11-25 10:05:00,64.46,64.52,64.34,64.4,21966.0,64.1712,64.231,64.0518,64.1115,21966.0
2024-11-25 10:10:00,64.4,64.42,64.24,64.27,40349.0,64.1115,64.1314,63.9522,63.9821,40349.0
2024-11-25 10:15:00,64.27,64.27,64.06,64.07,20448.0,63.9821,63.9821,63.773,63.783,20448.0
2024-11-25 10:20:00,64.05,64.28,64.01,64.21,55570.0,63.7631,63.9921,63.7233,63.9224,55570.0
2024-11-25 10:25:00,64.19,64.36,64.16,64.36,15007.0,63.9025,64.0717,63.8726,64.0717,15007.0
2024-11-25 10:30:00,64.39,64.47,64.32,64.32,36679.0,64.1016,64.1812,64.0319,64.0319,36679.0
2024-11-25 10:35:00,64.3,64.41,64.28,64.36,19066.0,64.012,64.1215,63.9921,64.0717,19066.0
2024-11-25 10:40:00,64.38,64.52,64.35,64.51,27796.0,64.0916,64.231,64.0617,64.221,27796.0
2024-11-25 10:45:00,64.51,64.59,64.42,64.59,86463.0,64.221,64.3007,64.1314,64.3007,86463.0
2024-11-25 10:50:00,64.59,64.64,64.45,64.45,19362.0,64.3007,64.3504,64.1613,64.1613,19362.0
2024-11-25 10:55:00,64.45,64.48,64.4,64.43,9920.0,64.1613,64.1912,64.1115,64.1414,9920.0
2024-11-25 11:00:00,64.45,64.51,64.44,64.51,8613.0,64.1613,64.221,64.1513,64.221,8613.0
2024-11-25 11:05:00,64.51,64.51,64.41,64.45,13104.0,64.221,64.221,64.1215,64.1613,13104.0
2024-11-25 11:10:00,64.45,64.46,64.33,64.34,5186.0,64.1613,64.1712,64.0418,64.0518,5186.0
2024-11-25 11:15:00,64.32,64.48,64.32,64.48,5538.0,64.0319,64.1912,64.0319,64.1912,5538.0
2024-11-25 11:20:00,64.47,64.49,64.45,64.46,9614.0,64.1812,64.2011,64.1613,64.1712,9614.0
2024-11-25 11:25:00,64.46,64.48,64.36,64.36,7010.0,64.1712,64.1912,64.0717,64.0717,7010.0
2024-11-25 11:30:00,64.38,64.48,64.37,64.48,8348.0,64.0916,64.1912,64.0816,64.1912,8348.0
2024-11-25 11:35:00,64.45,64.49,64.44,64.45,5009.0,64.1613,64.2011,64.1513,64.1613,5009.0
2024-11-25 11:40:00,64.45,64.46,64.37,64.42,12540.0,64.1613,64.1712,64.0816,64.1314,12540.0
2024-11-25 11:45:00,64.42,64.44,64.4,64.44,2352.0,64.1314,64.1513,64.1115,64.1513,2352.0
2024-11-25 11:50:00,64.44,64.7,64.44,64.64,20041.0,64.1513,64.4102,64.1513,64.3504,20041.0
2024-11-25 11:55:00,64.66,64.76,64.65,64.73,33484.0,64.3703,64.4699,64.3604,64.44,33484.0
2024-11-25 12:00:00,64.74,64.75,64.68,64.73,26635.0,64.45,64.4599,64.3903,64.44,26635.0
2024-11-25 12:05:00,64.76,64.76,64.66,64.67,11737.0,64.4699,64.4699,64.3703,64.3803,11737.0
2024-11-25 12:10:00,64.69,64.7,64.6,64.62,5728.0,64.4002,64.4102,64.3106,64.3305,5728.0
2024-11-25 12:15:00,64.63,64.66,64.6,64.65,4504.0,64.3405,64.3703,64.3106,64.3604,4504.0
2024-11-25 12:20:00,64.61,64.65,64.59,64.59,2925.0,64.3206,64.3604,64.3007,64.3007,2925.0
2024-11-25 12:25:00,64.6,64.65,64.58,64.59,7238.0,64.3106,64.3604,64.2907,64.3007,7238.0
2024-11-25 12:30:00,64.6,64.6,64.5,64.51,4597.0,64.3106,64.3106,64.2111,64.221,4597.0
2024-11-25 12:35:00,64.52,64.53,64.45,64.49,100443.0,64.231,64.2409,64.1613,64.2011,100443.0
2024-11-25 12:40:00,64.52,64.52,64.5,64.51,1859.0,64.231,64.231,64.2111,64.221,1859.0
2024-11-25 12:45:00,64.52,64.55,64.48,64.55,3844.0,64.231,64.2608,64.1912,64.2608,3844.0
2024-11-25 12:50:00,64.56,64.59,64.53,64.53,9743.0,64.2708,64.3007,64.2409,64.2409,9743.0
2024-11-25 12:55:00,64.53,64.56,64.51,64.55,6904.0,64.2409,64.2708,64.221,64.2608,6904.0
2024-11-25 13:00:00,64.56,64.58,64.52,64.55,8122.0,64.2708,64.2907,64.231,64.2608,8122.0
2024-11-25 13:05:00,64.53,64.56,64.49,64.5,2922.0,64.2409,64.2708,64.2011,64.2111,2922.0
2024-11-25 13:10:00,64.5,64.55,64.5,64.54,3098.0,64.2111,64.2608,64.2111,64.2509,3098.0
2024-11-25 13:15:00,64.53,64.54,64.45,64.45,4960.0,64.2409,64.2509,64.1613,64.1613,4960.0
2024-11-25 13:20:00,64.43,64.5,64.43,64.49,3046.0,64.1414,64.2111,64.1414,64.2011,3046.0
2024-11-25 13:25:00,64.49,64.52,64.42,64.46,57700.0,64.2011,64.231,64.1314,64.1712,57700.0
2024-11-25 13:30:00,64.48,64.54,64.46,64.46,6484.0,64.1912,64.2509,64.1712,64.1712,6484.0
2024-11-25 13:35:00,64.45,64.5,64.43,64.49,2384.0,64.1613,64.2111,64.1414,64.2011,2384.0
2024-11-25 13:40:00,64.5,64.52,64.47,64.47,3144.0,64.2111,64.231,64.1812,64.1812,3144.0
2024-11-25 13:45:00,64.47,64.55,64.47,64.54,15568.0,64.1812,64.2608,64.1812,64.2509,15568.0
2024-11-25 13:50:00,64.54,64.59,64.51,64.59,2650.0,64.2509,64.3007,64.221,64.3007,2650.0
2024-11-25 13:55:00,64.58,64.61,64.53,64.53,16211.0,64.2907,64.3206,64.2409,64.2409,16211.0
2024-11-25 14:00:00,64.52,64.56,64.52,64.53,2840.0,64.231,64.2708,64.231,64.2409,2840.0
2024-11-25 14:05:00,64.53,64.63,64.52,64.63,14973.0,64.2409,64.3405,64.231,64.3405,14973.0
2024-11-25 14:10:00,64.63,64.63,64.52,64.57,13981.0,64.3405,64.3405,64.231,64.2808,13981.0
2024-11-25 14:15:00,64.57,64.62,64.57,64.59,108685.0,64.2808,64.3305,64.2808,64.3007,108685.0
2024-11-25 14:20:00,64.6,64.6,64.48,64.48,8676.0,64.3106,64.3106,64.1912,64.1912,8676.0
2024-11-25 14:25:00,64.5,64.62,64.48,64.62,65775.0,64.2111,64.3305,64.1912,64.3305,65775.0
2024-11-25 14:30:00,64.61,64.62,64.52,64.56,19653.0,64.3206,64.3305,64.231,64.2708,19653.0
2024-11-25 14:35:00,64.56,64.62,64.47,64.53,93797.0,64.2708,64.3305,64.1812,64.2409,93797.0
2024-11-25 14:40:00,64.52,64.53,64.47,64.48,9319.0,64.231,64.2409,64.1812,64.1912,9319.0
2024-11-25 14:45:00,64.49,64.56,64.48,64.54,9633.0,64.2011,64.2708,64.1912,64.2509,9633.0
2024-11-25 14:50:00,64.55,64.69,64.54,64.67,9505.0,64.2608,64.4002,64.2509,64.3803,9505.0
2024-11-25 14:55:00,64.69,64.74,64.63,64.67,15298.0,64.4002,64.45,64.3405,64.3803,15298.0
2024-11-25 15:00:00,64.67,64.69,64.65,64.67,12163.0,64.3803,64.4002,64.3604,64.3803,12163.0
2024-11-25 15:05:00,64.67,64.69,64.64,64.65,16419.0,64.3803,64.4002,64.3504,64.3604,16419.0
2024-11-25 15:10:00,64.65,64.68,64.65,64.68,10496.0,64.3604,64.3903,64.3604,64.3903,10496.0
2024-11-25 15:15:00,64.68,64.73,64.62,64.63,26718.0,64.3903,64.44,64.3305,64.3405,26718.0
2024-11-25 15:20:00,64.63,64.7,64.62,64.65,21268.0,64.3405,64.4102,64.3305,64.3604,21268.0
2024-11-25 15:25:00,64.65,64.65,64.58,64.61,21606.0,64.3604,64.3604,64.2907,64.3206,21606.0
2024-11-25 15:30:00,64.61,64.64,64.58,64.62,27463.0,64.3206,64.3504,64.2907,64.3305,27463.0
2024-11-25 15:35:00,64.63,64.65,64.59,64.63,14222.0,64.3405,64.3604,64.3007,64.3405,14222.0
2024-11-25 15:40:00,64.64,64.7,64.62,64.67,23817.0,64.3504,64.4102,64.3305,64.3803,23817.0
2024-11-25 15:45:00,64.67,64.69,64.54,64.59,96793.0,64.3803,64.4002,64.2509,64.3007,96793.0
2024-11-25 15:50:00,64.56,64.69,64.52,64.64,54639.0,64.2708,64.4002,64.231,64.3504,54639.0
2024-11-25 15:55:00,64.65,64.65,64.51,64.53,163722.0,64.3604,64.3604,64.221,64.2409,163722.0
2024-11-26 09:30:00,63.98,63.98,63.54,63.72,97768.0,63.6934,63.6934,63.2554,63.4346,97768.0
2024-11-26 09:35:00,63.72,63.75,63.3,63.32,66671.0,63.4346,63.4644,63.0164,63.0364,66671.0
2024-11-26 09:40:00,63.34,63.47,63.13,63.4,66171.0,63.0563,63.1857,62.8472,63.116,66171.0
2024-11-26 09:45:00,63.37,63.41,63.27,63.32,10392.0,63.0861,63.1259,62.9866,63.0364,10392.0
2024-11-26 09:50:00,63.35,63.54,63.27,63.38,25335.0,63.0662,63.2554,62.9866,63.0961,25335.0
2024-11-26 09:55:00,63.38,63.45,63.16,63.25,63129.0,63.0961,63.1658,62.8771,62.9667,63129.0
2024-11-26 10:00:00,63.26,63.27,63.11,63.14,20136.0,62.9766,62.9866,62.8273,62.8572,20136.0
2024-11-26 10:05:00,63.14,63.2,62.94,63.02,37863.0,62.8572,62.9169,62.6581,62.7377,37863.0
2024-11-26 10:10:00,63.0,63.05,62.89,63.04,40770.0,62.7178,62.7676,62.6083,62.7576,40770.0
2024-11-26 10:15:00,63.05,63.19,62.93,62.93,68336.0,62.7676,62.9069,62.6481,62.6481,68336.0
2024-11-26 10:20:00,62.97,63.07,62.93,63.04,38890.0,62.6879,62.7875,62.6481,62.7576,38890.0
2024-11-26 10:25:00,63.0,63.05,62.95,63.01,19626.0,62.7178,62.7676,62.668,62.7277,19626.0
2024-11-26 10:30:00,63.01,63.01,62.81,62.95,24796.0,62.7277,62.7277,62.5286,62.668,24796.0
2024-11-26 10:35:00,62.95,63.08,62.93,62.98,29400.0,62.668,62.7974,62.6481,62.6979,29400.0
2024-11-26 10:40:00,62.95,63.05,62.91,62.99,27654.0,62.668,62.7676,62.6282,62.7078,27654.0
2024-11-26 10:45:00,62.99,63.03,62.96,63.01,34043.0,62.7078,62.7476,62.678,62.7277,34043.0
2024-11-26 10:50:00,62.99,63.01,62.94,62.94,19407.0,62.7078,62.7277,62.6581,62.6581,19407.0
2024-11-26 10:55:00,62.96,63.01,62.94,62.95,15518.0,62.678,62.7277,62.6581,62.668,15518.0
2024-11-26 11:00:00,62.96,63.0,62.93,62.97,12946.0,62.678,62.7178,62.6481,62.6879,12946.0
2024-11-26 11:05:00,62.97,62.98,62.84,62.87,17132.0,62.6879,62.6979,62.5585,62.5884,17132.0
2024-11-26 11:10:00,62.87,62.99,62.86,62.86,53575.0,62.5884,62.7078,62.5784,62.5784,53575.0
2024-11-26 11:15:00,62.86,62.93,62.82,62.93,11669.0,62.5784,62.6481,62.5386,62.6481,11669.0
2024-11-26 11:20:00,62.93,63.25,62.88,63.25,15728.0,62.6481,62.9667,62.5983,62.9667,15728.0
2024-11-26 11:25:00,63.27,63.27,63.11,63.12,16011.0,62.9866,62.9866,62.8273,62.8372,16011.0
2024-11-26 11:30:00,63.13,63.32,63.12,63.2,47365.0,62.8472,63.0364,62.8372,62.9169,47365.0
2024-11-26 11:35:00,63.2,63.26,63.16,63.18,14895.0,62.9169,62.9766,62.8771,62.897,14895.0
2024-11-26 11:40:00,63.17,63.19,63.04,63.06,12691.0,62.887,62.9069,62.7576,62.7775,12691.0
2024-11-26 11:45:00,63.05,63.1,63.0,63.06,17509.0,62.7676,62.8173,62.7178,62.7775,17509.0
2024-11-26 11:50:00,63.05,63.11,63.0,63.05,21031.0,62.7676,62.8273,62.7178,62.7676,21031.0
2024-11-26 11:55:00,63.07,63.12,63.01,63.08,13509.0,62.7875,62.8372,62.7277,62.7974,13509.0
2024-11-26 12:00:00,63.05,63.06,62.99,62.99,6949.0,62.7676,62.7775,62.7078,62.7078,6949.0
2024-11-26 12:05:00,63.01,63.12,62.98,63.05,16510.0,62.7277,62.8372,62.6979,62.7676,16510.0
2024-11-26 12:10:00,63.05,63.07,63.01,63.01,8766.0,62.7676,62.7875,62.7277,62.7277,8766.0
2024-11-26 12:15:00,63.01,63.01,62.96,62.99,7966.0,62.7277,62.7277,62.678,62.7078,7966.0
2024-11-26 12:20:00,62.99,63.08,62.98,63.04,9301.0,62.7078,62.7974,62.6979,62.7576,9301.0
2024-11-26 12:25:00,63.03,63.11,63.03,63.1,15803.0,62.7476,62.8273,62.7476,62.8173,15803.0
2024-11-26 12:30:00,63.11,63.11,63.09,63.11,13137.0,62.8273,62.8273,62.8074,62.8273,13137.0
2024-11-26 12:35:00,63.11,63.12,63.06,63.1,15211.0,62.8273,62.8372,62.7775,62.8173,15211.0
2024-11-26 12:40:00,63.1,63.12,63.07,63.1,8885.0,62.8173,62.8372,62.7875,62.8173,8885.0
2024-11-26 12:45:00,63.11,63.11,63.08,63.11,9588.0,62.8273,62.8273,62.7974,62.8273,9588.0
2024-11-26 12:50:00,63.1,63.15,63.08,63.15,24030.0,62.8173,62.8671,62.7974,62.8671,24030.0
2024-11-26 12:55:00,63.15,63.15,63.08,63.08,13961.0,62.8671,62.8671,62.7974,62.7974,13961.0
2024-11-26 13:00:00,63.07,63.07,62.96,62.99,14524.0,62.7875,62.7875,62.678,62.7078,14524.0
2024-11-26 13:05:00,62.99,63.02,62.97,62.98,6543.0,62.7078,62.7377,62.6879,62.6979,6543.0
2024-11-26 13:10:00,62.98,62.98,62.89,62.9,7357.0,62.6979,62.6979,62.6083,62.6182,7357.0
2024-11-26 13:15:00,62.9,62.98,62.9,62.91,7132.0,62.6182,62.6979,62.6182,62.6282,7132.0
2024-11-26 13:20:00,62.91,62.95,62.88,62.93,6743.0,62.6282,62.668,62.5983,62.6481,6743.0
2024-11-26 13:25:00,62.92,62.93,62.87,62.9,10252.0,62.6381,62.6481,62.5884,62.6182,10252.0
2024-11-26 13:30:00,62.88,62.92,62.88,62.9,11481.0,62.5983,62.6381,62.5983,62.6182,11481.0
2024-11-26 13:35:00,62.9,62.94,62.9,62.9,10077.0,62.6182,62.6581,62.6182,62.6182,10077.0
2024-11-26 13:40:00,62.92,62.98,62.9,62.98,7242.0,62.6381,62.6979,62.6182,62.6979,7242.0
2024-11-26 13:45:00,62.98,63.01,62.98,63.0,5845.0,62.6979,62.7277,62.6979,62.7178,5845.0
2024-11-26 13:50:00,62.99,63.0,62.98,62.98,8309.0,62.7078,62.7178,62.6979,62.6979,8309.0
2024-11-26 13:55:00,62.98,63.0,62.96,62.97,9607.0,62.6979,62.7178,62.678,62.6879,9607.0
2024-11-26 14:00:00,62.97,62.97,62.85,62.85,8793.0,62.6879,62.6879,62.5685,62.5685,8793.0
2024-11-26 14:05:00,62.86,62.88,62.83,62.83,10505.0,62.5784,62.5983,62.5485,62.5485,10505.0
2024-11-26 14:10:00,62.83,62.92,62.82,62.91,9794.0,62.5485,62.6381,62.5386,62.6282,9794.0
2024-11-26 14:15:00,62.89,62.91,62.86,62.89,8907.0,62.6083,62.6282,62.5784,62.6083,8907.0
2024-11-26 14:20:00,62.87,62.89,62.83,62.83,6083.0,62.5884,62.6083,62.5485,62.5485,6083.0
2024-11-26 14:25:00,62.84,62.87,62.83,62.86,4292.0,62.5585,62.5884,62.5485,62.5784,4292.0
2024-11-26 14:30:00,62.86,62.87,62.82,62.87,9433.0,62.5784,62.5884,62.5386,62.5884,9433.0
2024-11-26 14:35:00,62.88,62.92,62.87,62.89,8853.0,62.5983,62.6381,62.5884,62.6083,8853.0
2024-11-26 14:40:00,62.89,62.94,62.89,62.92,6639.0,62.6083,62.6581,62.6083,62.6381,6639.0
2024-11-26 14:45:00,62.93,62.93,62.9,62.91,10120.0,62.6481,62.6481,62.6182,62.6282,10120.0
2024-11-26 14:50:00,62.91,62.95,62.85,62.91,59110.0,62.6282,62.668,62.5685,62.6282,59110.0
2024-11-26 14:55:00,62.94,62.94,62.86,62.89,15372.0,62.6581,62.6581,62.5784,62.6083,15372.0
2024-11-26 15:00:00,62.89,62.92,62.86,62.87,8572.0,62.6083,62.6381,62.5784,62.5884,8572.0
2024-11-26 15:05:00,62.87,62.93,62.87,62.93,22363.0,62.5884,62.6481,62.5884,62.6481,22363.0
2024-11-26 15:10:00,62.91,62.92,62.84,62.87,7362.0,62.6282,62.6381,62.5585,62.5884,7362.0
2024-11-26 15:15:00,62.88,62.88,62.84,62.86,10438.0,62.5983,62.5983,62.5585,62.5784,10438.0
2024-11-26 15:20:00,62.86,62.9,62.81,62.89,9976.0,62.5784,62.6182,62.5286,62.6083,9976.0
2024-11-26 15:25:00,62.88,62.93,62.87,62.9,14920.0,62.5983,62.6481,62.5884,62.6182,14920.0
2024-11-26 15:30:00,62.9,63.02,62.88,63.01,20328.0,62.6182,62.7377,62.5983,62.7277,20328.0
2024-11-26 15:35:00,63.03,63.03,62.91,62.93,34144.0,62.7476,62.7476,62.6282,62.6481,34144.0
2024-11-26 15:40:00,62.93,62.97,62.89,62.92,30600.0,62.6481,62.6879,62.6083,62.6381,30600.0
2024-11-26 15:45:00,62.92,62.95,62.86,62.93,56731.0,62.6381,62.668,62.5784,62.6481,56731.0
2024-11-26 15:50:00,62.95,63.0,62.89,62.98,91053.0,62.668,62.7178,62.6083,62.6979,91053.0
2024-11-26 15:55:00,63.0,63.0,62.86,62.86,299657.0,62.7178,62.7178,62.5784,62.5784,299657.0
2024-11-27 09:30:00,63.96,64.15,63.6,63.84,134768.0,63.6735,63.8626,63.3151,63.554,134768.0
2024-11-27 09:35:00,63.88,64.01,63.68,63.81,83115.0,63.5938,63.7233,63.3947,63.5242,83115.0
2024-11-27 09:40:00,63.81,63.87,63.61,63.87,53857.0,63.5242,63.5839,63.3251,63.5839,53857.0
2024-11-27 09:45:00,63.87,64.08,63.83,63.99,146935.0,63.5839,63.7929,63.5441,63.7033,146935.0
2024-11-27 09:50:00,63.99,64.21,63.96,64.17,350290.0,63.7033,63.9224,63.6735,63.8825,350290.0
2024-11-27 09:55:00,64.2,64.21,63.99,64.11,25235.0,63.9124,63.9224,63.7033,63.8228,25235.0
2024-11-27 10:00:00,64.11,64.12,63.83,63.84,49288.0,63.8228,63.8328,63.5441,63.554,49288.0
2024-11-27 10:05:00,63.85,63.85,63.56,63.64,39752.0,63.564,63.564,63.2753,63.3549,39752.0
2024-11-27 10:10:00,63.64,63.77,63.53,63.64,34397.0,63.3549,63.4843,63.2454,63.3549,34397.0
2024-11-27 10:15:00,63.64,63.69,63.55,63.68,39350.0,63.3549,63.4047,63.2653,63.3947,39350.0
2024-11-27 10:20:00,63.66,63.74,63.59,63.61,22104.0,63.3748,63.4545,63.3051,63.3251,22104.0
2024-11-27 10:25:00,63.59,63.69,63.52,63.54,31804.0,63.3051,63.4047,63.2355,63.2554,31804.0
2024-11-27 10:30:00,63.54,63.56,63.47,63.51,186959.0,63.2554,63.2753,63.1857,63.2255,186959.0
2024-11-27 10:35:00,63.52,63.57,63.52,63.52,20313.0,63.2355,63.2852,63.2355,63.2355,20313.0
2024-11-27 10:40:00,63.53,63.55,63.4,63.42,26825.0,63.2454,63.2653,63.116,63.1359,26825.0
2024-11-27 10:45:00,63.4,63.51,63.4,63.48,12220.0,63.116,63.2255,63.116,63.1956,12220.0
2024-11-27 10:50:00,63.48,63.65,63.47,63.65,44390.0,63.1956,63.3649,63.1857,63.3649,44390.0
2024-11-27 10:55:00,63.65,63.73,63.59,63.72,31246.0,63.3649,63.4445,63.3051,63.4346,31246.0
2024-11-27 11:00:00,63.72,63.72,63.6,63.63,29012.0,63.4346,63.4346,63.3151,63.345,29012.0
2024-11-27 11:05:00,63.63,63.65,63.54,63.56,20965.0,63.345,63.3649,63.2554,63.2753,20965.0
2024-11-27 11:10:00,63.55,63.57,63.45,63.5,24253.0,63.2653,63.2852,63.1658,63.2155,24253.0
2024-11-27 11:15:00,63.5,63.64,63.5,63.61,16085.0,63.2155,63.3549,63.2155,63.3251,16085.0
2024-11-27 11:20:00,63.62,63.73,63.61,63.72,7653.0,63.335,63.4445,63.3251,63.4346,7653.0
2024-11-27 11:25:00,63.69,63.92,63.68,63.88,17990.0,63.4047,63.6337,63.3947,63.5938,17990.0
2024-11-27 11:30:00,63.87,63.96,63.85,63.85,16341.0,63.5839,63.6735,63.564,63.564,16341.0
2024-11-27 11:35:00,63.87,63.89,63.81,63.82,13453.0,63.5839,63.6038,63.5242,63.5341,13453.0
2024-11-27 11:40:00,63.83,63.86,63.72,63.78,16176.0,63.5441,63.5739,63.4346,63.4943,16176.0
2024-11-27 11:45:00,63.78,63.81,63.74,63.77,7586.0,63.4943,63.5242,63.4545,63.4843,7586.0
2024-11-27 11:50:00,63.75,63.75,63.67,63.67,8110.0,63.4644,63.4644,63.3848,63.3848,8110.0
2024-11-27 11:55:00,63.67,63.69,63.57,63.57,9713.0,63.3848,63.4047,63.2852,63.2852,9713.0
2024-11-27 12:00:00,63.57,63.57,63.41,63.5,8592.0,63.2852,63.2852,63.1259,63.2155,8592.0
2024-11-27 12:05:00,63.5,63.51,63.39,63.42,7543.0,63.2155,63.2255,63.106,63.1359,7543.0
2024-11-27 12:10:00,63.42,63.5,63.4,63.4,8479.0,63.1359,63.2155,63.116,63.116,8479.0
2024-11-27 12:15:00,63.4,63.43,63.37,63.41,6399.0,63.116,63.1459,63.0861,63.1259,6399.0
2024-11-27 12:20:00,63.4,63.45,63.36,63.43,6902.0,63.116,63.1658,63.0762,63.1459,6902.0
2024-11-27 12:25:00,63.43,63.51,63.43,63.47,7546.0,63.1459,63.2255,63.1459,63.1857,7546.0
2024-11-27 12:30:00,63.47,63.52,63.45,63.52,8165.0,63.1857,63.2355,63.1658,63.2355,8165.0
2024-11-27 12:35:00,63.52,63.64,63.51,63.62,8771.0,63.2355,63.3549,63.2255,63.335,8771.0
2024-11-27 12:40:00,63.62,63.69,63.6,63.65,15230.0,63.335,63.4047,63.3151,63.3649,15230.0
2024-11-27 12:45:00,63.63,63.74,63.63,63.67,13116.0,63.345,63.4545,63.345,63.3848,13116.0
2024-11-27 12:50:00,63.66,63.7,63.62,63.62,15534.0,63.3748,63.4146,63.335,63.335,15534.0
2024-11-27 12:55:00,63.63,63.72,63.62,63.72,9060.0,63.345,63.4346,63.335,63.4346,9060.0
2024-11-27 13:00:00,63.72,63.72,63.64,63.7,14980.0,63.4346,63.4346,63.3549,63.4146,14980.0
2024-11-27 13:05:00,63.68,63.8,63.63,63.8,19622.0,63.3947,63.5142,63.345,63.5142,19622.0
2024-11-27 13:10:00,63.8,63.82,63.78,63.8,19691.0,63.5142,63.5341,63.4943,63.5142,19691.0
2024-11-27 13:15:00,63.8,63.81,63.78,63.81,15476.0,63.5142,63.5242,63.4943,63.5242,15476.0
2024-11-27 13:20:00,63.81,63.86,63.81,63.82,13159.0,63.5242,63.5739,63.5242,63.5341,13159.0
2024-11-27 13:25:00,63.82,63.85,63.79,63.8,13087.0,63.5341,63.564,63.5042,63.5142,13087.0
2024-11-27 13:30:00,63.78,63.78,63.71,63.72,10641.0,63.4943,63.4943,63.4246,63.4346,10641.0
2024-11-27 13:35:00,63.72,63.74,63.67,63.7,12806.0,63.4346,63.4545,63.3848,63.4146,12806.0
2024-11-27 13:40:00,63.71,63.73,63.68,63.68,8386.0,63.4246,63.4445,63.3947,63.3947,8386.0
2024-11-27 13:45:00,63.68,63.74,63.68,63.74,9718.0,63.3947,63.4545,63.3947,63.4545,9718.0
2024-11-27 13:50:00,63.74,63.74,63.69,63.72,8529.0,63.4545,63.4545,63.4047,63.4346,8529.0
2024-11-27 13:55:00,63.72,63.72,63.68,63.68,9657.0,63.4346,63.4346,63.3947,63.3947,9657.0
2024-11-27 14:00:00,63.67,63.68,63.56,63.57,7431.0,63.3848,63.3947,63.2753,63.2852,7431.0
2024-11-27 14:05:00,63.57,63.62,63.56,63.61,10996.0,63.2852,63.335,63.2753,63.3251,10996.0
2024-11-27 14:10:00,63.61,63.67,63.59,63.66,15509.0,63.3251,63.3848,63.3051,63.3748,15509.0
2024-11-27 14:15:00,63.66,63.68,63.63,63.65,6905.0,63.3748,63.3947,63.345,63.3649,6905.0
2024-11-27 14:20:00,63.65,63.65,63.59,63.61,13398.0,63.3649,63.3649,63.3051,63.3251,13398.0
2024-11-27 14:25:00,63.6,63.71,63.58,63.71,9920.0,63.3151,63.4246,63.2952,63.4246,9920.0
2024-11-27 14:30:00,63.72,63.77,63.72,63.73,5611.0,63.4346,63.4843,63.4346,63.4445,5611.0
2024-11-27 14:35:00,63.72,63.79,63.71,63.76,12832.0,63.4346,63.5042,63.4246,63.4744,12832.0
2024-11-27 14:40:00,63.74,63.85,63.74,63.82,5910.0,63.4545,63.564,63.4545,63.5341,5910.0
2024-11-27 14:45:00,63.81,63.91,63.79,63.86,11755.0,63.5242,63.6237,63.5042,63.5739,11755.0
2024-11-27 14:50:00,63.86,63.86,63.75,63.78,10089.0,63.5739,63.5739,63.4644,63.4943,10089.0
2024-11-27 14:55:00,63.77,63.8,63.75,63.8,8872.0,63.4843,63.5142,63.4644,63.5142,8872.0
2024-11-27 15:00:00,63.82,63.89,63.8,63.89,13122.0,63.5341,63.6038,63.5142,63.6038,13122.0
2024-11-27 15:05:00,63.89,63.91,63.85,63.86,8547.0,63.6038,63.6237,63.564,63.5739,8547.0
2024-11-27 15:10:00,63.86,63.9,63.85,63.87,11842.0,63.5739,63.6138,63.564,63.5839,11842.0
2024-11-27 15:15:00,63.87,63.89,63.83,63.84,15577.0,63.5839,63.6038,63.5441,63.554,15577.0
2024-11-27 15:20:00,63.84,63.86,63.8,63.86,12716.0,63.554,63.5739,63.5142,63.5739,12716.0
2024-11-27 15:25:00,63.85,63.92,63.79,63.92,369329.0,63.564,63.6337,63.5042,63.6337,369329.0
2024-11-27 15:30:00,63.92,63.92,63.77,63.8,24457.0,63.6337,63.6337,63.4843,63.5142,24457.0
2024-11-27 15:35:00,63.8,63.91,63.79,63.91,28681.0,63.5142,63.6237,63.5042,63.6237,28681.0
2024-11-27 15:40:00,63.91,63.91,63.83,63.86,23933.0,63.6237,63.6237,63.5441,63.5739,23933.0
2024-11-27 15:45:00,63.86,63.9,63.76,63.76,39465.0,63.5739,63.6138,63.4744,63.4744,39465.0
2024-11-27 15:50:00,63.76,63.85,63.73,63.81,78392.0,63.4744,63.564,63.4445,63.5242,78392.0
2024-11-27 15:55:00,63.8,63.83,63.71,63.8,160310.0,63.5142,63.5441,63.4246,63.5142,160310.0
2024-11-29 09:30:00,65.0,65.5,64.23,65.27,251111.0,64.7088,65.2066,63.9423,64.9776,251111.0
2024-11-29 09:35:00,65.21,65.64,65.1,65.47,65789.0,64.9179,65.346,64.8084,65.1767,65789.0
2024-11-29 09:40:00,65.47,65.47,64.98,65.03,35590.0,65.1767,65.1767,64.6889,64.7387,35590.0
2024-11-29 09:45:00,65.03,65.14,64.93,65.08,19639.0,64.7387,64.8482,64.6391,64.7885,19639.0
2024-11-29 09:50:00,65.07,65.31,65.07,65.31,11913.0,64.7785,65.0174,64.7785,65.0174,11913.0
2024-11-29 09:55:00,65.3,65.51,65.3,65.47,35097.0,65.0075,65.2165,65.0075,65.1767,35097.0
2024-11-29 10:00:00,65.46,65.56,65.4,65.47,24304.0,65.1668,65.2663,65.107,65.1767,24304.0
2024-11-29 10:05:00,65.45,65.54,65.33,65.52,44689.0,65.1568,65.2464,65.0373,65.2265,44689.0
2024-11-29 10:10:00,65.51,65.54,65.34,65.45,22639.0,65.2165,65.2464,65.0473,65.1568,22639.0
2024-11-29 10:15:00,65.43,65.45,65.25,65.3,10756.0,65.1369,65.1568,64.9577,65.0075,10756.0
2024-11-29 10:20:00,65.3,65.3,65.02,65.18,42030.0,65.0075,65.0075,64.7287,64.888,42030.0
2024-11-29 10:25:00,65.23,65.37,65.21,65.36,13322.0,64.9378,65.0772,64.9179,65.0672,13322.0
2024-11-29 10:30:00,65.36,65.45,65.3,65.42,11360.0,65.0672,65.1568,65.0075,65.1269,11360.0
2024-11-29 10:35:00,65.4,65.5,65.33,65.46,26213.0,65.107,65.2066,65.0373,65.1668,26213.0
2024-11-29 10:40:00,65.43,65.49,65.31,65.31,17233.0,65.1369,65.1966,65.0174,65.0174,17233.0
2024-11-29 10:45:00,65.3,65.33,65.1,65.18,42739.0,65.0075,65.0373,64.8084,64.888,42739.0
2024-11-29 10:50:00,65.19,65.24,65.16,65.2,56491.0,64.898,64.9477,64.8681,64.9079,56491.0
2024-11-29 10:55:00,65.2,65.31,65.16,65.3,37663.0,64.9079,65.0174,64.8681,65.0075,37663.0
2024-11-29 11:00:00,65.27,65.28,65.15,65.18,28193.0,64.9776,64.9876,64.8582,64.888,28193.0
2024-11-29 11:05:00,65.16,65.3,65.16,65.25,26097.0,64.8681,65.0075,64.8681,64.9577,26097.0
2024-11-29 11:10:00,65.19,65.21,65.03,65.09,17891.0,64.898,64.9179,64.7387,64.7984,17891.0
2024-11-29 11:15:00,65.09,65.09,65.0,65.06,27902.0,64.7984,64.7984,64.7088,64.7686,27902.0
2024-11-29 11:20:00,65.08,65.08,64.93,64.93,15240.0,64.7885,64.7885,64.6391,64.6391,15240.0
2024-11-29 11:25:00,64.95,64.98,64.79,64.79,82218.0,64.659,64.6889,64.4998,64.4998,82218.0
2024-11-29 11:30:00,64.79,64.99,64.75,64.95,32370.0,64.4998,64.6989,64.4599,64.659,32370.0
2024-11-29 11:35:00,64.96,64.97,64.81,64.88,14601.0,64.669,64.679,64.5197,64.5894,14601.0
2024-11-29 11:40:00,64.9,64.97,64.83,64.95,19564.0,64.6093,64.679,64.5396,64.659,19564.0
2024-11-29 11:45:00,64.96,64.99,64.87,64.9,23912.0,64.669,64.6989,64.5794,64.6093,23912.0
2024-11-29 11:50:00,64.89,64.9,64.83,64.88,33067.0,64.5993,64.6093,64.5396,64.5894,33067.0
2024-11-29 11:55:00,64.88,64.9,64.81,64.87,24179.0,64.5894,64.6093,64.5197,64.5794,24179.0
2024-11-29 12:00:00,64.89,64.89,64.76,64.8,34891.0,64.5993,64.5993,64.4699,64.5097,34891.0
2024-11-29 12:05:00,64.8,64.8,64.72,64.72,20833.0,64.5097,64.5097,64.4301,64.4301,20833.0
2024-11-29 12:10:00,64.72,64.78,64.72,64.74,34106.0,64.4301,64.4898,64.4301,64.45,34106.0
2024-11-29 12:15:00,64.74,64.78,64.68,64.76,27040.0,64.45,64.4898,64.3903,64.4699,27040.0
2024-11-29 12:20:00,64.75,64.83,64.73,64.77,55154.0,64.4599,64.5396,64.44,64.4799,55154.0
2024-11-29 12:25:00,64.77,64.89,64.76,64.89,34209.0,64.4799,64.5993,64.4699,64.5993,34209.0
2024-11-29 12:30:00,64.89,65.01,64.83,64.99,22904.0,64.5993,64.7188,64.5396,64.6989,22904.0
2024-11-29 12:35:00,65.0,65.06,64.96,64.96,28305.0,64.7088,64.7686,64.669,64.669,28305.0
2024-11-29 12:40:00,64.95,65.0,64.85,64.86,34551.0,64.659,64.7088,64.5595,64.5695,34551.0
2024-11-29 12:45:00,64.86,64.86,64.77,64.82,52897.0,64.5695,64.5695,64.4799,64.5296,52897.0
2024-11-29 12:50:00,64.81,64.81,64.69,64.78,59187.0,64.5197,64.5197,64.4002,64.4898,59187.0
2024-11-29 12:55:00,64.78,64.78,64.64,64.65,182734.0,64.4898,64.4898,64.3504,64.3604,182734.0
2024-12-02 09:30:00,65.64,65.85,65.33,65.36,141731.0,65.346,65.555,65.0373,65.0672,141731.0
2024-12-02 09:35:00,65.36,65.49,65.3,65.31,55729.0,65.0672,65.1966,65.0075,65.0174,55729.0
2024-12-02 09:40:00,65.3,65.3,64.97,65.04,39205.0,65.0075,65.0075,64.679,64.7486,39205.0
2024-12-02 09:45:00,65.04,65.09,64.95,64.97,41150.0,64.7486,64.7984,64.659,64.679,41150.0
2024-12-02 09:50:00,65.0,65.09,64.91,64.93,23705.0,64.7088,64.7984,64.6192,64.6391,23705.0
2024-12-02 09:55:00,64.92,64.92,64.79,64.83,36573.0,64.6292,64.6292,64.4998,64.5396,36573.0
2024-12-02 10:00:00,64.85,64.87,64.7,64.75,25255.0,64.5595,64.5794,64.4102,64.4599,25255.0
2024-12-02 10:05:00,64.76,65.01,64.76,64.97,55194.0,64.4699,64.7188,64.4699,64.679,55194.0
2024-12-02 10:10:00,64.98,65.04,64.96,64.99,14435.0,64.6889,64.7486,64.669,64.6989,14435.0
2024-12-02 10:15:00,64.98,65.02,64.87,65.01,11944.0,64.6889,64.7287,64.5794,64.7188,11944.0
2024-12-02 10:20:00,65.0,65.05,64.97,65.0,19638.0,64.7088,64.7586,64.679,64.7088,19638.0
2024-12-02 10:25:00,65.01,65.12,64.97,65.02,12285.0,64.7188,64.8283,64.679,64.7287,12285.0
2024-12-02 10:30:00,65.02,65.03,64.82,65.02,11956.0,64.7287,64.7387,64.5296,64.7287,11956.0
2024-12-02 10:35:00,65.05,65.07,64.96,64.99,11207.0,64.7586,64.7785,64.669,64.6989,11207.0
2024-12-02 10:40:00,64.98,65.0,64.9,64.93,16609.0,64.6889,64.7088,64.6093,64.6391,16609.0
2024-12-02 10:45:00,64.94,64.94,64.85,64.91,30356.0,64.6491,64.6491,64.5595,64.6192,30356.0
2024-12-02 10:50:00,64.91,64.95,64.86,64.9,15947.0,64.6192,64.659,64.5695,64.6093,15947.0
2024-12-02 10:55:00,64.91,65.0,64.9,64.92,19218.0,64.6192,64.7088,64.6093,64.6292,19218.0
2024-12-02 11:00:00,64.94,64.95,64.76,64.79,8606.0,64.6491,64.659,64.4699,64.4998,8606.0
2024-12-02 11:05:00,64.8,64.97,64.8,64.9,23541.0,64.5097,64.679,64.5097,64.6093,23541.0
2024-12-02 11:10:00,64.9,64.99,64.9,64.94,16586.0,64.6093,64.6989,64.6093,64.6491,16586.0
2024-12-02 11:15:00,64.94,65.03,64.94,65.01,34949.0,64.6491,64.7387,64.6491,64.7188,34949.0
2024-12-02 11:20:00,65.03,65.06,64.97,64.98,7949.0,64.7387,64.7686,64.679,64.6889,7949.0
2024-12-02 11:25:00,64.97,65.13,64.95,65.12,7202.0,64.679,64.8382,64.659,64.8283,7202.0
2024-12-02 11:30:00,65.12,65.12,65.0,65.04,3437.0,64.8283,64.8283,64.7088,64.7486,3437.0
2024-12-02 11:35:00,65.06,65.16,65.06,65.16,10213.0,64.7686,64.8681,64.7686,64.8681,10213.0
2024-12-02 11:40:00,65.13,65.23,65.12,65.2,22378.0,64.8382,64.9378,64.8283,64.9079,22378.0
2024-12-02 11:45:00,65.2,65.2,65.13,65.17,7029.0,64.9079,64.9079,64.8382,64.8781,7029.0
2024-12-02 11:50:00,65.16,65.16,65.04,65.05,3660.0,64.8681,64.8681,64.7486,64.7586,3660.0
2024-12-02 11:55:00,65.05,65.06,65.01,65.03,5328.0,64.7586,64.7686,64.7188,64.7387,5328.0
2024-12-02 12:00:00,65.01,65.07,64.98,65.05,5470.0,64.7188,64.7785,64.6889,64.7586,5470.0
2024-12-02 12:05:00,65.05,65.19,65.03,65.17,5976.0,64.7586,64.898,64.7387,64.8781,5976.0
2024-12-02 12:10:00,65.17,65.25,65.16,65.22,3659.0,64.8781,64.9577,64.8681,64.9278,3659.0
2024-12-02 12:15:00,65.22,65.29,65.2,65.22,29013.0,64.9278,64.9975,64.9079,64.9278,29013.0
2024-12-02 12:20:00,65.22,65.22,65.21,65.22,5901.0,64.9278,64.9278,64.9179,64.9278,5901.0
2024-12-02 12:25:00,65.22,65.26,65.2,65.24,11110.0,64.9278,64.9677,64.9079,64.9477,11110.0
2024-12-02 12:30:00,65.24,65.26,65.16,65.17,9928.0,64.9477,64.9677,64.8681,64.8781,9928.0
2024-12-02 12:35:00,65.18,65.18,65.12,65.13,2922.0,64.888,64.888,64.8283,64.8382,2922.0
2024-12-02 12:40:00,65.13,65.15,65.09,65.09,3160.0,64.8382,64.8582,64.7984,64.7984,3160.0
2024-12-02 12:45:00,65.11,65.13,65.09,65.11,6362.0,64.8183,64.8382,64.7984,64.8183,6362.0
2024-12-02 12:50:00,65.1,65.11,65.07,65.11,7910.0,64.8084,64.8183,64.7785,64.8183,7910.0
2024-12-02 12:55:00,65.11,65.13,65.11,65.13,4593.0,64.8183,64.8382,64.8183,64.8382,4593.0
2024-12-02 13:00:00,65.13,65.15,65.1,65.14,6689.0,64.8382,64.8582,64.8084,64.8482,6689.0
2024-12-02 13:05:00,65.14,65.16,65.09,65.1,10137.0,64.8482,64.8681,64.7984,64.8084,10137.0
2024-12-02 13:10:00,65.12,65.12,65.08,65.09,4854.0,64.8283,64.8283,64.7885,64.7984,4854.0
2024-12-02 13:15:00,65.11,65.12,65.08,65.09,3257.0,64.8183,64.8283,64.7885,64.7984,3257.0
2024-12-02 13:20:00,65.08,65.08,65.01,65.04,11708.0,64.7885,64.7885,64.7188,64.7486,11708.0
2024-12-02 13:25:00,65.04,65.05,65.02,65.03,4789.0,64.7486,64.7586,64.7287,64.7387,4789.0
2024-12-02 13:30:00,65.04,65.05,65.01,65.04,6196.0,64.7486,64.7586,64.7188,64.7486,6196.0
2024-12-02 13:35:00,65.03,65.09,65.03,65.09,12063.0,64.7387,64.7984,64.7387,64.7984,12063.0
2024-12-02 13:40:00,65.09,65.09,65.06,65.07,4234.0,64.7984,64.7984,64.7686,64.7785,4234.0
2024-12-02 13:45:00,65.08,65.11,65.06,65.08,7476.0,64.7885,64.8183,64.7686,64.7885,7476.0
2024-12-02 13:50:00,65.08,65.21,65.02,65.2,62545.0,64.7885,64.9179,64.7287,64.9079,62545.0
2024-12-02 13:55:00,65.2,65.26,65.2,65.26,4814.0,64.9079,64.9677,64.9079,64.9677,4814.0
2024-12-02 14:00:00,65.26,65.32,65.22,65.32,8143.0,64.9677,65.0274,64.9278,65.0274,8143.0
2024-12-02 14:05:00,65.31,65.34,65.29,65.3,8641.0,65.0174,65.0473,64.9975,65.0075,8641.0
2024-12-02 14:10:00,65.28,65.36,65.28,65.32,4347.0,64.9876,65.0672,64.9876,65.0274,4347.0
2024-12-02 14:15:00,65.36,65.37,65.32,65.33,7315.0,65.0672,65.0772,65.0274,65.0373,7315.0
2024-12-02 14:20:00,65.33,65.33,65.23,65.23,6931.0,65.0373,65.0373,64.9378,64.9378,6931.0
2024-12-02 14:25:00,65.25,65.3,65.24,65.28,11270.0,64.9577,65.0075,64.9477,64.9876,11270.0
2024-12-02 14:30:00,65.29,65.29,65.22,65.23,6145.0,64.9975,64.9975,64.9278,64.9378,6145.0
2024-12-02 14:35:00,65.23,65.26,65.22,65.26,7741.0,64.9378,64.9677,64.9278,64.9677,7741.0
2024-12-02 14:40:00,65.26,65.29,65.26,65.29,12567.0,64.9677,64.9975,64.9677,64.9975,12567.0
2024-12-02 14:45:00,65.29,65.35,65.26,65.27,16889.0,64.9975,65.0573,64.9677,64.9776,16889.0
2024-12-02 14:50:00,65.28,65.3,65.24,65.28,30973.0,64.9876,65.0075,64.9477,64.9876,30973.0
2024-12-02 14:55:00,65.29,65.37,65.27,65.35,61728.0,64.9975,65.0772,64.9776,65.0573,61728.0
2024-12-02 15:00:00,65.36,65.36,65.28,65.3,6379.0,65.0672,65.0672,64.9876,65.0075,6379.0
2024-12-02 15:05:00,65.3,65.3,65.24,65.3,8097.0,65.0075,65.0075,64.9477,65.0075,8097.0
2024-12-02 15:10:00,65.3,65.31,65.27,65.28,4900.0,65.0075,65.0174,64.9776,64.9876,4900.0
2024-12-02 15:15:00,65.3,65.32,65.25,65.29,13765.0,65.0075,65.0274,64.9577,64.9975,13765.0
2024-12-02 15:20:00,65.29,65.29,65.2,65.22,9087.0,64.9975,64.9975,64.9079,64.9278,9087.0
2024-12-02 15:25:00,65.22,65.23,65.14,65.15,13705.0,64.9278,64.9378,64.8482,64.8582,13705.0
2024-12-02 15:30:00,65.15,65.18,65.14,65.17,19899.0,64.8582,64.888,64.8482,64.8781,19899.0
2024-12-02 15:35:00,65.17,65.25,65.17,65.19,32072.0,64.8781,64.9577,64.8781,64.898,32072.0
2024-12-02 15:40:00,65.21,65.24,65.18,65.2,43083.0,64.9179,64.9477,64.888,64.9079,43083.0
2024-12-02 15:45:00,65.2,65.28,65.19,65.22,38425.0,64.9079,64.9876,64.898,64.9278,38425.0
2024-12-02 15:50:00,65.22,65.28,65.14,65.15,38828.0,64.9278,64.9876,64.8482,64.8582,38828.0
2024-12-02 15:55:00,65.15,65.29,65.14,65.26,117327.0,64.8582,64.9975,64.8482,64.9677,117327.0
2024-12-03 09:30:00,66.0,67.69,65.87,67.68,331754.0,65.7043,67.3868,65.5749,67.3768,331754.0
2024-12-03 09:35:00,67.64,67.81,67.48,67.56,138931.0,67.337,67.5062,67.1777,67.2574,138931.0
2024-12-03 09:40:00,67.56,67.6,67.19,67.26,144361.0,67.2574,67.2972,66.889,66.9587,144361.0
2024-12-03 09:45:00,67.25,67.66,67.23,67.58,59728.0,66.9487,67.3569,66.9288,67.2773,59728.0
2024-12-03 09:50:00,67.53,67.92,67.45,67.86,131838.0,67.2275,67.6157,67.1478,67.556,131838.0
2024-12-03 09:55:00,67.88,68.1,67.82,67.9,124258.0,67.5759,67.7949,67.5162,67.5958,124258.0
2024-12-03 10:00:00,67.89,67.99,67.78,67.93,71484.0,67.5859,67.6854,67.4764,67.6257,71484.0
2024-12-03 10:05:00,67.92,68.0,67.76,67.77,83095.0,67.6157,67.6954,67.4565,67.4664,83095.0
2024-12-03 10:10:00,67.79,67.79,67.5,67.56,44620.0,67.4863,67.4863,67.1976,67.2574,44620.0
2024-12-03 10:15:00,67.61,67.8,67.6,67.77,39940.0,67.3071,67.4963,67.2972,67.4664,39940.0
2024-12-03 10:20:00,67.76,67.82,67.7,67.72,67510.0,67.4565,67.5162,67.3967,67.4166,67510.0
2024-12-03 10:25:00,67.71,67.86,67.71,67.78,47692.0,67.4067,67.556,67.4067,67.4764,47692.0
2024-12-03 10:30:00,67.8,67.95,67.72,67.9,16150.0,67.4963,67.6456,67.4166,67.5958,16150.0
2024-12-03 10:35:00,67.94,68.04,67.84,67.84,31846.0,67.6357,67.7352,67.5361,67.5361,31846.0
2024-12-03 10:40:00,67.82,67.91,67.8,67.91,16042.0,67.5162,67.6058,67.4963,67.6058,16042.0
2024-12-03 10:45:00,67.91,67.96,67.81,67.9,13511.0,67.6058,67.6556,67.5062,67.5958,13511.0
2024-12-03 10:50:00,67.88,67.95,67.86,67.91,12839.0,67.5759,67.6456,67.556,67.6058,12839.0
2024-12-03 10:55:00,67.89,67.94,67.83,67.92,12609.0,67.5859,67.6357,67.5261,67.6157,12609.0
2024-12-03 11:00:00,67.93,68.07,67.92,68.01,18857.0,67.6257,67.7651,67.6157,67.7053,18857.0
2024-12-03 11:05:00,68.0,68.05,67.96,68.03,13312.0,67.6954,67.7452,67.6556,67.7253,13312.0
2024-12-03 11:10:00,67.99,68.22,67.99,68.21,35131.0,67.6854,67.9144,67.6854,67.9044,35131.0
2024-12-03 11:15:00,68.22,68.42,68.2,68.4,25956.0,67.9144,68.1135,67.8945,68.0936,25956.0
2024-12-03 11:20:00,68.41,68.48,68.36,68.46,19949.0,68.1035,68.1732,68.0538,68.1533,19949.0
2024-12-03 11:25:00,68.46,68.54,68.39,68.48,38706.0,68.1533,68.233,68.0836,68.1732,38706.0
2024-12-03 11:30:00,68.5,68.57,68.43,68.52,12879.0,68.1931,68.2628,68.1235,68.2131,12879.0
2024-12-03 11:35:00,68.53,68.55,68.42,68.5,19111.0,68.223,68.2429,68.1135,68.1931,19111.0
2024-12-03 11:40:00,68.54,68.6,68.4,68.43,25834.0,68.233,68.2927,68.0936,68.1235,25834.0
2024-12-03 11:45:00,68.43,68.43,68.24,68.34,42502.0,68.1235,68.1235,67.9343,68.0339,42502.0
2024-12-03 11:50:00,68.35,68.46,68.35,68.42,6549.0,68.0438,68.1533,68.0438,68.1135,6549.0
2024-12-03 11:55:00,68.42,68.44,68.3,68.41,7259.0,68.1135,68.1334,67.994,68.1035,7259.0
2024-12-03 12:00:00,68.39,68.41,68.24,68.24,9404.0,68.0836,68.1035,67.9343,67.9343,9404.0
2024-12-03 12:05:00,68.25,68.26,68.04,68.07,14321.0,67.9443,67.9542,67.7352,67.7651,14321.0
2024-12-03 12:10:00,68.05,68.21,68.05,68.21,8296.0,67.7452,67.9044,67.7452,67.9044,8296.0
2024-12-03 12:15:00,68.2,68.28,68.19,68.24,2961.0,67.8945,67.9741,67.8845,67.9343,2961.0
2024-12-03 12:20:00,68.26,68.33,68.21,68.22,15371.0,67.9542,68.0239,67.9044,67.9144,15371.0
2024-12-03 12:25:00,68.22,68.23,68.07,68.08,14225.0,67.9144,67.9244,67.7651,67.775,14225.0
2024-12-03 12:30:00,68.09,68.24,68.09,68.19,9363.0,67.785,67.9343,67.785,67.8845,9363.0
2024-12-03 12:35:00,68.21,68.26,68.18,68.24,12793.0,67.9044,67.9542,67.8746,67.9343,12793.0
2024-12-03 12:40:00,68.22,68.24,67.54,67.77,146774.0,67.9144,67.9343,67.2374,67.4664,146774.0
2024-12-03 12:45:00,67.78,68.06,67.78,68.01,14711.0,67.4764,67.7551,67.4764,67.7053,14711.0
2024-12-03 12:50:00,68.01,68.05,67.97,68.01,15904.0,67.7053,67.7452,67.6655,67.7053,15904.0
2024-12-03 12:55:00,68.01,68.09,68.01,68.05,6597.0,67.7053,67.785,67.7053,67.7452,6597.0
2024-12-03 13:00:00,68.05,68.05,67.95,67.97,16894.0,67.7452,67.7452,67.6456,67.6655,16894.0
2024-12-03 13:05:00,67.97,68.04,67.96,68.04,9795.0,67.6655,67.7352,67.6556,67.7352,9795.0
2024-12-03 13:10:00,68.03,68.08,67.99,68.07,6487.0,67.7253,67.775,67.6854,67.7651,6487.0
2024-12-03 13:15:00,68.07,68.07,67.98,68.03,4389.0,67.7651,67.7651,67.6755,67.7253,4389.0
2024-12-03 13:20:00,68.03,68.03,67.99,68.02,5918.0,67.7253,67.7253,67.6854,67.7153,5918.0
2024-12-03 13:25:00,68.02,68.03,67.99,68.01,5009.0,67.7153,67.7253,67.6854,67.7053,5009.0
2024-12-03 13:30:00,68.0,68.02,68.0,68.01,4292.0,67.6954,67.7153,67.6954,67.7053,4292.0
2024-12-03 13:35:00,68.02,68.09,68.02,68.06,3901.0,67.7153,67.785,67.7153,67.7551,3901.0
2024-12-03 13:40:00,68.08,68.08,68.0,68.04,7713.0,67.775,67.775,67.6954,67.7352,7713.0
2024-12-03 13:45:00,68.03,68.06,68.0,68.03,7008.0,67.7253,67.7551,67.6954,67.7253,7008.0
2024-12-03 13:50:00,68.03,68.08,68.01,68.02,7286.0,67.7253,67.775,67.7053,67.7153,7286.0
2024-12-03 13:55:00,68.03,68.05,67.93,67.93,8682.0,67.7253,67.7452,67.6257,67.6257,8682.0
2024-12-03 14:00:00,67.93,68.0,67.92,67.99,18818.0,67.6257,67.6954,67.6157,67.6854,18818.0
2024-12-03 14:05:00,67.99,68.04,67.96,67.96,19790.0,67.6854,67.7352,67.6556,67.6556,19790.0
2024-12-03 14:10:00,67.96,68.0,67.78,67.8,11737.0,67.6556,67.6954,67.4764,67.4963,11737.0
2024-12-03 14:15:00,67.8,67.81,67.75,67.76,5023.0,67.4963,67.5062,67.4465,67.4565,5023.0
2024-12-03 14:20:00,67.78,67.92,67.77,67.86,7057.0,67.4764,67.6157,67.4664,67.556,7057.0
2024-12-03 14:25:00,67.86,67.93,67.86,67.9,7024.0,67.556,67.6257,67.556,67.5958,7024.0
2024-12-03 14:30:00,67.9,67.91,67.86,67.9,3041.0,67.5958,67.6058,67.556,67.5958,3041.0
2024-12-03 14:35:00,67.88,67.92,67.86,67.88,6115.0,67.5759,67.6157,67.556,67.5759,6115.0
2024-12-03 14:40:00,67.88,67.9,67.72,67.73,15353.0,67.5759,67.5958,67.4166,67.4266,15353.0
2024-12-03 14:45:00,67.72,67.72,67.65,67.66,6458.0,67.4166,67.4166,67.347,67.3569,6458.0
2024-12-03 14:50:00,67.66,67.72,67.63,67.67,18233.0,67.3569,67.4166,67.327,67.3669,18233.0
2024-12-03 14:55:00,67.69,67.71,67.61,67.62,8172.0,67.3868,67.4067,67.3071,67.3171,8172.0
2024-12-03 15:00:00,67.6,67.64,67.57,67.64,7103.0,67.2972,67.337,67.2673,67.337,7103.0
2024-12-03 15:05:00,67.63,67.66,67.6,67.65,9097.0,67.327,67.3569,67.2972,67.347,9097.0
2024-12-03 15:10:00,67.64,67.75,67.6,67.69,22996.0,67.337,67.4465,67.2972,67.3868,22996.0
2024-12-03 15:15:00,67.7,67.71,67.58,67.58,53926.0,67.3967,67.4067,67.2773,67.2773,53926.0
2024-12-03 15:20:00,67.58,67.67,67.57,67.65,27227.0,67.2773,67.3669,67.2673,67.347,27227.0
2024-12-03 15:25:00,67.66,67.99,67.65,67.98,128084.0,67.3569,67.6854,67.347,67.6755,128084.0
2024-12-03 15:30:00,67.98,67.99,67.68,67.74,58603.0,67.6755,67.6854,67.3768,67.4366,58603.0
2024-12-03 15:35:00,67.74,67.77,67.59,67.62,36057.0,67.4366,67.4664,67.2872,67.3171,36057.0
2024-12-03 15:40:00,67.61,67.82,67.59,67.8,81788.0,67.3071,67.5162,67.2872,67.4963,81788.0
2024-12-03 15:45:00,67.8,67.89,67.79,67.82,40344.0,67.4963,67.5859,67.4863,67.5162,40344.0
2024-12-03 15:50:00,67.8,67.98,67.79,67.96,101926.0,67.4963,67.6755,67.4863,67.6556,101926.0
2024-12-03 15:55:00,67.96,68.06,67.94,68.05,270448.0,67.6556,67.7551,67.6357,67.7452,270448.0
2024-12-04 09:30:00,67.32,67.73,67.24,67.5,129581.0,67.0184,67.4266,66.9388,67.1976,129581.0
2024-12-04 09:35:00,67.46,67.46,66.82,66.83,114130.0,67.1578,67.1578,66.5207,66.5306,114130.0
2024-12-04 09:40:00,66.84,67.04,66.7,66.92,77516.0,66.5406,66.7397,66.4012,66.6202,77516.0
2024-12-04 09:45:00,66.9,66.9,66.42,66.46,29614.0,66.6003,66.6003,66.1225,66.1623,29614.0
2024-12-04 09:50:00,66.46,66.47,66.21,66.45,29557.0,66.1623,66.1722,65.9134,66.1523,29557.0
2024-12-04 09:55:00,66.43,66.5,66.42,66.47,31292.0,66.1324,66.2021,66.1225,66.1722,31292.0
2024-12-04 10:00:00,66.45,66.5,66.38,66.4,9705.0,66.1523,66.2021,66.0826,66.1026,9705.0
2024-12-04 10:05:00,66.41,66.5,66.37,66.45,14945.0,66.1125,66.2021,66.0727,66.1523,14945.0
2024-12-04 10:10:00,66.44,66.5,66.29,66.5,43929.0,66.1424,66.2021,65.993,66.2021,43929.0
2024-12-04 10:15:00,66.51,66.54,66.24,66.28,29845.0,66.2121,66.2419,65.9433,65.9831,29845.0
2024-12-04 10:20:00,66.28,66.38,66.1,66.1,23024.0,65.9831,66.0826,65.8039,65.8039,23024.0
2024-12-04 10:25:00,66.11,66.21,66.0,66.0,23026.0,65.8139,65.9134,65.7043,65.7043,23026.0
2024-12-04 10:30:00,66.0,66.04,65.91,65.96,18568.0,65.7043,65.7442,65.6147,65.6645,18568.0
2024-12-04 10:35:00,65.97,66.16,65.97,66.15,7844.0,65.6745,65.8636,65.6745,65.8537,7844.0
2024-12-04 10:40:00,66.15,66.25,66.15,66.15,18608.0,65.8537,65.9532,65.8537,65.8537,18608.0
2024-12-04 10:45:00,66.17,66.25,65.98,66.04,31749.0,65.8736,65.9532,65.6844,65.7442,31749.0
2024-12-04 10:50:00,66.04,66.15,66.04,66.15,7269.0,65.7442,65.8537,65.7442,65.8537,7269.0
2024-12-04 10:55:00,66.15,66.15,66.02,66.11,11181.0,65.8537,65.8537,65.7243,65.8139,11181.0
2024-12-04 11:00:00,66.12,66.17,65.98,66.0,8319.0,65.8238,65.8736,65.6844,65.7043,8319.0
2024-12-04 11:05:00,65.99,66.04,65.93,65.98,15711.0,65.6944,65.7442,65.6347,65.6844,15711.0
2024-12-04 11:10:00,65.97,66.03,65.8,65.89,71884.0,65.6745,65.7342,65.5052,65.5948,71884.0
2024-12-04 11:15:00,65.87,65.9,65.82,65.85,14474.0,65.5749,65.6048,65.5252,65.555,14474.0
2024-12-04 11:20:00,65.86,65.87,65.74,65.84,15029.0,65.565,65.5749,65.4455,65.5451,15029.0
2024-12-04 11:25:00,65.85,66.06,65.85,66.05,6822.0,65.555,65.7641,65.555,65.7541,6822.0
2024-12-04 11:30:00,66.07,66.07,65.93,66.02,5705.0,65.774,65.774,65.6347,65.7243,5705.0
2024-12-04 11:35:00,66.02,66.06,65.98,66.03,19406.0,65.7243,65.7641,65.6844,65.7342,19406.0
2024-12-04 11:40:00,66.05,66.19,66.05,66.19,4723.0,65.7541,65.8935,65.7541,65.8935,4723.0
2024-12-04 11:45:00,66.2,66.24,66.18,66.18,4828.0,65.9034,65.9433,65.8835,65.8835,4828.0
2024-12-04 11:50:00,66.19,66.24,66.17,66.24,7487.0,65.8935,65.9433,65.8736,65.9433,7487.0
2024-12-04 11:55:00,66.25,66.32,66.25,66.27,8192.0,65.9532,66.0229,65.9532,65.9731,8192.0
2024-12-04 12:00:00,66.27,66.35,66.27,66.31,7369.0,65.9731,66.0528,65.9731,66.013,7369.0
2024-12-04 12:05:00,66.31,66.38,66.31,66.36,5149.0,66.013,66.0826,66.013,66.0627,5149.0
2024-12-04 12:10:00,66.34,66.38,66.31,66.32,10972.0,66.0428,66.0826,66.013,66.0229,10972.0
2024-12-04 12:15:00,66.32,66.37,66.3,66.35,16520.0,66.0229,66.0727,66.003,66.0528,16520.0
2024-12-04 12:20:00,66.36,66.4,66.34,66.4,7289.0,66.0627,66.1026,66.0428,66.1026,7289.0
2024-12-04 12:25:00,66.4,66.43,66.37,66.4,11293.0,66.1026,66.1324,66.0727,66.1026,11293.0
2024-12-04 12:30:00,66.4,66.41,66.38,66.39,3960.0,66.1026,66.1125,66.0826,66.0926,3960.0
2024-12-04 12:35:00,66.39,66.44,66.35,66.44,8958.0,66.0926,66.1424,66.0528,66.1424,8958.0
2024-12-04 12:40:00,66.43,66.51,66.41,66.45,10530.0,66.1324,66.2121,66.1125,66.1523,10530.0
2024-12-04 12:45:00,66.45,66.51,66.39,66.45,19963.0,66.1523,66.2121,66.0926,66.1523,19963.0
2024-12-04 12:50:00,66.45,66.51,66.44,66.48,12410.0,66.1523,66.2121,66.1424,66.1822,12410.0
2024-12-04 12:55:00,66.47,66.48,66.37,66.4,8190.0,66.1722,66.1822,66.0727,66.1026,8190.0
2024-12-04 13:00:00,66.4,66.4,66.34,66.37,5739.0,66.1026,66.1026,66.0428,66.0727,5739.0
2024-12-04 13:05:00,66.37,66.39,66.32,66.39,4071.0,66.0727,66.0926,66.0229,66.0926,4071.0
2024-12-04 13:10:00,66.39,66.43,66.38,66.39,5831.0,66.0926,66.1324,66.0826,66.0926,5831.0
2024-12-04 13:15:00,66.39,66.4,66.35,66.36,7313.0,66.0926,66.1026,66.0528,66.0627,7313.0
2024-12-04 13:20:00,66.36,66.37,66.27,66.28,8019.0,66.0627,66.0727,65.9731,65.9831,8019.0
2024-12-04 13:25:00,66.28,66.36,66.28,66.35,11233.0,65.9831,66.0627,65.9831,66.0528,11233.0
2024-12-04 13:30:00,66.35,66.36,66.26,66.34,9865.0,66.0528,66.0627,65.9632,66.0428,9865.0
2024-12-04 13:35:00,66.34,66.4,66.32,66.4,5702.0,66.0428,66.1026,66.0229,66.1026,5702.0
2024-12-04 13:40:00,66.38,66.4,66.3,66.32,9304.0,66.0826,66.1026,66.003,66.0229,9304.0
2024-12-04 13:45:00,66.32,66.35,66.32,66.35,6025.0,66.0229,66.0528,66.0229,66.0528,6025.0
2024-12-04 13:50:00,66.35,66.45,66.35,66.45,5080.0,66.0528,66.1523,66.0528,66.1523,5080.0
2024-12-04 13:55:00,66.44,66.49,66.43,66.47,12028.0,66.1424,66.1922,66.1324,66.1722,12028.0
2024-12-04 14:00:00,66.46,66.49,66.45,66.48,8962.0,66.1623,66.1922,66.1523,66.1822,8962.0
2024-12-04 14:05:00,66.48,66.51,66.4,66.44,9257.0,66.1822,66.2121,66.1026,66.1424,9257.0
2024-12-04 14:10:00,66.44,66.53,66.43,66.5,27435.0,66.1424,66.232,66.1324,66.2021,27435.0
2024-12-04 14:15:00,66.48,66.49,66.45,66.48,6793.0,66.1822,66.1922,66.1523,66.1822,6793.0
2024-12-04 14:20:00,66.5,66.51,66.48,66.49,22049.0,66.2021,66.2121,66.1822,66.1922,22049.0
2024-12-04 14:25:00,66.49,66.49,66.41,66.43,17015.0,66.1922,66.1922,66.1125,66.1324,17015.0
2024-12-04 14:30:00,66.43,66.48,66.43,66.47,9044.0,66.1324,66.1822,66.1324,66.1722,9044.0
2024-12-04 14:35:00,66.45,66.47,66.42,66.44,10389.0,66.1523,66.1722,66.1225,66.1424,10389.0
2024-12-04 14:40:00,66.43,66.48,66.42,66.45,8667.0,66.1324,66.1822,66.1225,66.1523,8667.0
2024-12-04 14:45:00,66.44,66.47,66.42,66.46,7427.0,66.1424,66.1722,66.1225,66.1623,7427.0
2024-12-04 14:50:00,66.45,66.51,66.45,66.48,15295.0,66.1523,66.2121,66.1523,66.1822,15295.0
2024-12-04 14:55:00,66.48,66.59,66.48,66.59,21185.0,66.1822,66.2917,66.1822,66.2917,21185.0
2024-12-04 15:00:00,66.6,66.62,66.56,66.56,12907.0,66.3017,66.3216,66.2618,66.2618,12907.0
2024-12-04 15:05:00,66.58,66.67,66.57,66.65,4957.0,66.2817,66.3713,66.2718,66.3514,4957.0
2024-12-04 15:10:00,66.65,66.7,66.65,66.7,30671.0,66.3514,66.4012,66.3514,66.4012,30671.0
2024-12-04 15:15:00,66.72,66.73,66.63,66.64,19362.0,66.4211,66.4311,66.3315,66.3415,19362.0
2024-12-04 15:20:00,66.64,66.71,66.63,66.71,11169.0,66.3415,66.4112,66.3315,66.4112,11169.0
2024-12-04 15:25:00,66.7,66.75,66.67,66.73,10054.0,66.4012,66.451,66.3713,66.4311,10054.0
2024-12-04 15:30:00,66.71,66.71,66.62,66.66,19258.0,66.4112,66.4112,66.3216,66.3614,19258.0
2024-12-04 15:35:00,66.65,66.67,66.6,66.62,23399.0,66.3514,66.3713,66.3017,66.3216,23399.0
2024-12-04 15:40:00,66.62,66.69,66.57,66.69,43164.0,66.3216,66.3913,66.2718,66.3913,43164.0
2024-12-04 15:45:00,66.69,66.78,66.63,66.77,53035.0,66.3913,66.4809,66.3315,66.4709,53035.0
2024-12-04 15:50:00,66.77,66.94,66.75,66.87,105010.0,66.4709,66.6401,66.451,66.5704,105010.0
2024-12-04 15:55:00,66.85,66.91,66.81,66.89,254584.0,66.5505,66.6103,66.5107,66.5904,254584.0
2024-12-05 09:30:00,66.3,67.24,66.3,66.95,67275.0,66.003,66.9388,66.003,66.6501,67275.0
2024-12-05 09:35:00,66.94,67.03,66.78,66.95,41334.0,66.6401,66.7297,66.4809,66.6501,41334.0
2024-12-05 09:40:00,66.97,67.12,66.95,67.06,11433.0,66.67,66.8193,66.6501,66.7596,11433.0
2024-12-05 09:45:00,67.06,67.09,66.77,66.77,17689.0,66.7596,66.7895,66.4709,66.4709,17689.0
2024-12-05 09:50:00,66.77,66.84,66.75,66.81,9457.0,66.4709,66.5406,66.451,66.5107,9457.0
2024-12-05 09:55:00,66.84,66.87,66.69,66.77,17965.0,66.5406,66.5704,66.3913,66.4709,17965.0
2024-12-05 10:00:00,66.78,66.9,66.72,66.83,32189.0,66.4809,66.6003,66.4211,66.5306,32189.0
2024-12-05 10:05:00,66.81,67.1,66.81,67.09,16633.0,66.5107,66.7994,66.5107,66.7895,16633.0
2024-12-05 10:10:00,67.09,67.17,67.08,67.13,19520.0,66.7895,66.8691,66.7795,66.8293,19520.0
2024-12-05 10:15:00,67.14,67.26,67.13,67.24,14550.0,66.8392,66.9587,66.8293,66.9388,14550.0
2024-12-05 10:20:00,67.24,67.46,67.24,67.43,12135.0,66.9388,67.1578,66.9388,67.1279,12135.0
2024-12-05 10:25:00,67.42,67.53,67.36,67.36,30286.0,67.118,67.2275,67.0583,67.0583,30286.0
2024-12-05 10:30:00,67.38,67.39,67.27,67.38,8712.0,67.0782,67.0881,66.9687,67.0782,8712.0
2024-12-05 10:35:00,67.39,67.5,67.35,67.37,13538.0,67.0881,67.1976,67.0483,67.0682,13538.0
2024-12-05 10:40:00,67.35,67.4,67.28,67.4,5884.0,67.0483,67.0981,66.9786,67.0981,5884.0
2024-12-05 10:45:00,67.39,67.4,67.18,67.28,20822.0,67.0881,67.0981,66.8791,66.9786,20822.0
2024-12-05 10:50:00,67.28,67.35,67.27,67.32,6357.0,66.9786,67.0483,66.9687,67.0184,6357.0
2024-12-05 10:55:00,67.3,67.38,67.28,67.38,6942.0,66.9985,67.0782,66.9786,67.0782,6942.0
2024-12-05 11:00:00,67.4,67.51,67.34,67.4,7794.0,67.0981,67.2076,67.0383,67.0981,7794.0
2024-12-05 11:05:00,67.42,67.42,67.3,67.31,10844.0,67.118,67.118,66.9985,67.0085,10844.0
2024-12-05 11:10:00,67.28,67.33,67.24,67.31,21923.0,66.9786,67.0284,66.9388,67.0085,21923.0
2024-12-05 11:15:00,67.3,67.31,67.25,67.31,9334.0,66.9985,67.0085,66.9487,67.0085,9334.0
2024-12-05 11:20:00,67.31,67.34,67.27,67.34,5055.0,67.0085,67.0383,66.9687,67.0383,5055.0
2024-12-05 11:25:00,67.34,67.36,67.23,67.25,14404.0,67.0383,67.0583,66.9288,66.9487,14404.0
2024-12-05 11:30:00,67.23,67.25,67.04,67.06,20856.0,66.9288,66.9487,66.7397,66.7596,20856.0
2024-12-05 11:35:00,67.06,67.24,67.04,67.21,18098.0,66.7596,66.9388,66.7397,66.9089,18098.0
2024-12-05 11:40:00,67.23,67.23,67.15,67.17,8095.0,66.9288,66.9288,66.8492,66.8691,8095.0
2024-12-05 11:45:00,67.15,67.26,67.15,67.24,5900.0,66.8492,66.9587,66.8492,66.9388,5900.0
2024-12-05 11:50:00,67.21,67.27,67.2,67.26,11111.0,66.9089,66.9687,66.899,66.9587,11111.0
2024-12-05 11:55:00,67.25,67.35,67.25,67.34,6303.0,66.9487,67.0483,66.9487,67.0383,6303.0
2024-12-05 12:00:00,67.33,67.33,67.25,67.32,4340.0,67.0284,67.0284,66.9487,67.0184,4340.0
2024-12-05 12:05:00,67.31,67.33,67.27,67.27,4222.0,67.0085,67.0284,66.9687,66.9687,4222.0
2024-12-05 12:10:00,67.28,67.3,67.28,67.28,2530.0,66.9786,66.9985,66.9786,66.9786,2530.0
2024-12-05 12:15:00,67.28,67.29,67.21,67.24,2893.0,66.9786,66.9886,66.9089,66.9388,2893.0
2024-12-05 12:20:00,67.23,67.23,67.21,67.22,3473.0,66.9288,66.9288,66.9089,66.9189,3473.0
2024-12-05 12:25:00,67.22,67.26,67.21,67.26,8927.0,66.9189,66.9587,66.9089,66.9587,8927.0
2024-12-05 12:30:00,67.25,67.26,67.23,67.25,3398.0,66.9487,66.9587,66.9288,66.9487,3398.0
2024-12-05 12:35:00,67.26,67.26,67.03,67.03,20417.0,66.9587,66.9587,66.7297,66.7297,20417.0
2024-12-05 12:40:00,67.03,67.04,66.96,67.0,9370.0,66.7297,66.7397,66.66,66.6999,9370.0
2024-12-05 12:45:00,67.02,67.06,67.0,67.06,3605.0,66.7198,66.7596,66.6999,66.7596,3605.0
2024-12-05 12:50:00,67.06,67.13,67.05,67.11,5747.0,66.7596,66.8293,66.7496,66.8094,5747.0
2024-12-05 12:55:00,67.1,67.17,67.04,67.14,55966.0,66.7994,66.8691,66.7397,66.8392,55966.0
2024-12-05 13:00:00,67.14,67.21,67.13,67.21,3641.0,66.8392,66.9089,66.8293,66.9089,3641.0
2024-12-05 13:05:00,67.22,67.27,67.21,67.27,8034.0,66.9189,66.9687,66.9089,66.9687,8034.0
2024-12-05 13:10:00,67.27,67.28,67.26,67.27,2922.0,66.9687,66.9786,66.9587,66.9687,2922.0
2024-12-05 13:15:00,67.27,67.32,67.25,67.3,5949.0,66.9687,67.0184,66.9487,66.9985,5949.0
2024-12-05 13:20:00,67.3,67.3,67.2,67.22,4551.0,66.9985,66.9985,66.899,66.9189,4551.0
2024-12-05 13:25:00,67.22,67.23,67.12,67.12,7714.0,66.9189,66.9288,66.8193,66.8193,7714.0
2024-12-05 13:30:00,67.12,67.22,67.12,67.22,7676.0,66.8193,66.9189,66.8193,66.9189,7676.0
2024-12-05 13:35:00,67.22,67.27,67.18,67.27,3220.0,66.9189,66.9687,66.8791,66.9687,3220.0
2024-12-05 13:40:00,67.28,67.29,67.25,67.25,2738.0,66.9786,66.9886,66.9487,66.9487,2738.0
2024-12-05 13:45:00,67.27,67.28,67.24,67.24,866.0,66.9687,66.9786,66.9388,66.9388,866.0
2024-12-05 13:50:00,67.24,67.27,67.22,67.22,2704.0,66.9388,66.9687,66.9189,66.9189,2704.0
2024-12-05 13:55:00,67.22,67.26,67.2,67.21,3356.0,66.9189,66.9587,66.899,66.9089,3356.0
2024-12-05 14:00:00,67.23,67.23,67.1,67.15,52042.0,66.9288,66.9288,66.7994,66.8492,52042.0
2024-12-05 14:05:00,67.16,67.2,67.07,67.17,93019.0,66.8591,66.899,66.7696,66.8691,93019.0
2024-12-05 14:10:00,67.17,67.17,67.11,67.17,3879.0,66.8691,66.8691,66.8094,66.8691,3879.0
2024-12-05 14:15:00,67.16,67.2,67.15,67.19,2425.0,66.8591,66.899,66.8492,66.889,2425.0
2024-12-05 14:20:00,67.19,67.23,67.13,67.17,5870.0,66.889,66.9288,66.8293,66.8691,5870.0
2024-12-05 14:25:00,67.17,67.24,67.16,67.21,6328.0,66.8691,66.9388,66.8591,66.9089,6328.0
2024-12-05 14:30:00,67.18,67.19,67.17,67.17,2040.0,66.8791,66.889,66.8691,66.8691,2040.0
2024-12-05 14:35:00,67.18,67.22,67.18,67.21,6684.0,66.8791,66.9189,66.8791,66.9089,6684.0
2024-12-05 14:40:00,67.22,67.23,67.07,67.08,5811.0,66.9189,66.9288,66.7696,66.7795,5811.0
2024-12-05 14:45:00,67.06,67.09,67.03,67.09,3316.0,66.7596,66.7895,66.7297,66.7895,3316.0
2024-12-05 14:50:00,67.1,67.12,67.08,67.1,3042.0,66.7994,66.8193,66.7795,66.7994,3042.0
2024-12-05 14:55:00,67.08,67.09,67.07,67.09,2608.0,66.7795,66.7895,66.7696,66.7895,2608.0
2024-12-05 15:00:00,67.05,67.05,67.01,67.05,2892.0,66.7496,66.7496,66.7098,66.7496,2892.0
2024-12-05 15:05:00,67.03,67.1,67.03,67.07,3538.0,66.7297,66.7994,66.7297,66.7696,3538.0
2024-12-05 15:10:00,67.1,67.11,67.07,67.07,2963.0,66.7994,66.8094,66.7696,66.7696,2963.0
2024-12-05 15:15:00,67.07,67.1,67.04,67.04,3652.0,66.7696,66.7994,66.7397,66.7397,3652.0
2024-12-05 15:20:00,67.04,67.1,67.03,67.1,5884.0,66.7397,66.7994,66.7297,66.7994,5884.0
2024-12-05 15:25:00,67.1,67.16,67.06,67.06,16035.0,66.7994,66.8591,66.7596,66.7596,16035.0
2024-12-05 15:30:00,67.08,67.09,67.07,67.07,7991.0,66.7795,66.7895,66.7696,66.7696,7991.0
2024-12-05 15:35:00,67.08,67.11,67.08,67.11,7291.0,66.7795,66.8094,66.7795,66.8094,7291.0
2024-12-05 15:40:00,67.12,67.15,67.1,67.12,10318.0,66.8193,66.8492,66.7994,66.8193,10318.0
2024-12-05 15:45:00,67.13,67.22,67.1,67.22,26901.0,66.8293,66.9189,66.7994,66.9189,26901.0
2024-12-05 15:50:00,67.22,67.23,67.1,67.19,71596.0,66.9189,66.9288,66.7994,66.889,71596.0
2024-12-05 15:55:00,67.2,67.24,67.14,67.22,167732.0,66.899,66.9388,66.8392,66.9189,167732.0
2024-12-06 09:30:00,69.09,69.13,68.53,68.9,233179.0,68.7805,68.8203,68.223,68.5914,233179.0
2024-12-06 09:35:00,68.91,69.6,68.86,69.45,393022.0,68.6013,69.2882,68.5515,69.1389,393022.0
2024-12-06 09:40:00,69.45,69.45,69.13,69.2,97401.0,69.1389,69.1389,68.8203,68.89,97401.0
2024-12-06 09:45:00,69.23,69.3,69.13,69.28,37713.0,68.9199,68.9896,68.8203,68.9697,37713.0
2024-12-06 09:50:00,69.28,69.3,68.87,68.96,68778.0,68.9697,68.9896,68.5615,68.6511,68778.0
2024-12-06 09:55:00,68.94,69.02,68.73,68.77,56980.0,68.6312,68.7108,68.4221,68.4619,56980.0
2024-12-06 10:00:00,68.74,68.81,68.57,68.79,53800.0,68.4321,68.5018,68.2628,68.4818,53800.0
2024-12-06 10:05:00,68.79,68.92,68.62,68.79,34204.0,68.4818,68.6113,68.3126,68.4818,34204.0
2024-12-06 10:10:00,68.79,68.81,68.58,68.6,35528.0,68.4818,68.5018,68.2728,68.2927,35528.0
2024-12-06 10:15:00,68.6,68.7,68.46,68.7,36465.0,68.2927,68.3923,68.1533,68.3923,36465.0
2024-12-06 10:20:00,68.68,68.7,68.54,68.63,18075.0,68.3723,68.3923,68.233,68.3226,18075.0
2024-12-06 10:25:00,68.63,68.72,68.55,68.56,60345.0,68.3226,68.4122,68.2429,68.2529,60345.0
2024-12-06 10:30:00,68.59,68.67,68.56,68.66,7852.0,68.2827,68.3624,68.2529,68.3524,7852.0
2024-12-06 10:35:00,68.63,68.65,68.43,68.46,21266.0,68.3226,68.3425,68.1235,68.1533,21266.0
2024-12-06 10:40:00,68.46,68.61,68.46,68.6,9187.0,68.1533,68.3027,68.1533,68.2927,9187.0
2024-12-06 10:45:00,68.57,68.69,68.51,68.69,40272.0,68.2628,68.3823,68.2031,68.3823,40272.0
2024-12-06 10:50:00,68.69,68.69,68.54,68.56,16739.0,68.3823,68.3823,68.233,68.2529,16739.0
2024-12-06 10:55:00,68.57,68.69,68.57,68.67,16482.0,68.2628,68.3823,68.2628,68.3624,16482.0
2024-12-06 11:00:00,68.65,68.65,68.52,68.63,90015.0,68.3425,68.3425,68.2131,68.3226,90015.0
2024-12-06 11:05:00,68.63,68.63,68.49,68.59,32906.0,68.3226,68.3226,68.1832,68.2827,32906.0
2024-12-06 11:10:00,68.62,68.76,68.57,68.7,37990.0,68.3126,68.452,68.2628,68.3923,37990.0
2024-12-06 11:15:00,68.7,68.92,68.68,68.9,19338.0,68.3923,68.6113,68.3723,68.5914,19338.0
2024-12-06 11:20:00,68.92,68.94,68.84,68.84,20675.0,68.6113,68.6312,68.5316,68.5316,20675.0
2024-12-06 11:25:00,68.86,68.87,68.65,68.71,13314.0,68.5515,68.5615,68.3425,68.4022,13314.0
2024-12-06 11:30:00,68.71,68.79,68.6,68.69,31247.0,68.4022,68.4818,68.2927,68.3823,31247.0
2024-12-06 11:35:00,68.67,68.76,68.66,68.73,21207.0,68.3624,68.452,68.3524,68.4221,21207.0
2024-12-06 11:40:00,68.7,68.72,68.61,68.72,11408.0,68.3923,68.4122,68.3027,68.4122,11408.0
2024-12-06 11:45:00,68.75,68.75,68.68,68.72,11137.0,68.442,68.442,68.3723,68.4122,11137.0
2024-12-06 11:50:00,68.72,68.79,68.7,68.73,21277.0,68.4122,68.4818,68.3923,68.4221,21277.0
2024-12-06 11:55:00,68.73,68.85,68.73,68.83,10528.0,68.4221,68.5416,68.4221,68.5217,10528.0
2024-12-06 12:00:00,68.81,68.83,68.78,68.83,13944.0,68.5018,68.5217,68.4719,68.5217,13944.0
2024-12-06 12:05:00,68.84,68.87,68.78,68.8,7050.0,68.5316,68.5615,68.4719,68.4918,7050.0
2024-12-06 12:10:00,68.82,68.84,68.74,68.75,8849.0,68.5117,68.5316,68.4321,68.442,8849.0
2024-12-06 12:15:00,68.77,68.79,68.63,68.64,12183.0,68.4619,68.4818,68.3226,68.3325,12183.0
2024-12-06 12:20:00,68.64,68.66,68.63,68.65,6754.0,68.3325,68.3524,68.3226,68.3425,6754.0
2024-12-06 12:25:00,68.66,68.72,68.51,68.59,50053.0,68.3524,68.4122,68.2031,68.2827,50053.0
2024-12-06 12:30:00,68.6,68.7,68.58,68.69,30678.0,68.2927,68.3923,68.2728,68.3823,30678.0
2024-12-06 12:35:00,68.69,68.73,68.65,68.73,15640.0,68.3823,68.4221,68.3425,68.4221,15640.0
2024-12-06 12:40:00,68.73,68.73,68.55,68.59,36345.0,68.4221,68.4221,68.2429,68.2827,36345.0
2024-12-06 12:45:00,68.6,68.68,68.55,68.63,45918.0,68.2927,68.3723,68.2429,68.3226,45918.0
2024-12-06 12:50:00,68.63,68.7,68.59,68.66,31716.0,68.3226,68.3923,68.2827,68.3524,31716.0
2024-12-06 12:55:00,68.67,68.73,68.63,68.71,45240.0,68.3624,68.4221,68.3226,68.4022,45240.0
2024-12-06 13:00:00,68.69,68.71,68.6,68.61,13945.0,68.3823,68.4022,68.2927,68.3027,13945.0
2024-12-06 13:05:00,68.6,68.73,68.57,68.73,33609.0,68.2927,68.4221,68.2628,68.4221,33609.0
2024-12-06 13:10:00,68.73,68.75,68.72,68.75,7527.0,68.4221,68.442,68.4122,68.442,7527.0
2024-12-06 13:15:00,68.76,68.76,68.67,68.73,16001.0,68.452,68.452,68.3624,68.4221,16001.0
2024-12-06 13:20:00,68.73,68.77,68.7,68.77,21264.0,68.4221,68.4619,68.3923,68.4619,21264.0
2024-12-06 13:25:00,68.76,68.83,68.74,68.79,8944.0,68.452,68.5217,68.4321,68.4818,8944.0
2024-12-06 13:30:00,68.81,68.81,68.71,68.74,11263.0,68.5018,68.5018,68.4022,68.4321,11263.0
2024-12-06 13:35:00,68.74,68.8,68.73,68.77,18497.0,68.4321,68.4918,68.4221,68.4619,18497.0
2024-12-06 13:40:00,68.77,68.78,68.73,68.78,13517.0,68.4619,68.4719,68.4221,68.4719,13517.0
2024-12-06 13:45:00,68.78,68.82,68.77,68.82,16042.0,68.4719,68.5117,68.4619,68.5117,16042.0
2024-12-06 13:50:00,68.82,68.86,68.82,68.83,9061.0,68.5117,68.5515,68.5117,68.5217,9061.0
2024-12-06 13:55:00,68.83,68.86,68.8,68.8,23839.0,68.5217,68.5515,68.4918,68.4918,23839.0
2024-12-06 14:00:00,68.8,68.85,68.76,68.85,17686.0,68.4918,68.5416,68.452,68.5416,17686.0
2024-12-06 14:05:00,68.83,68.95,68.83,68.9,11973.0,68.5217,68.6411,68.5217,68.5914,11973.0
2024-12-06 14:10:00,68.9,68.95,68.88,68.91,14603.0,68.5914,68.6411,68.5714,68.6013,14603.0
2024-12-06 14:15:00,68.93,68.94,68.88,68.93,14509.0,68.6212,68.6312,68.5714,68.6212,14509.0
2024-12-06 14:20:00,68.94,68.97,68.87,68.87,13994.0,68.6312,68.661,68.5615,68.5615,13994.0
2024-12-06 14:25:00,68.88,68.91,68.73,68.75,15221.0,68.5714,68.6013,68.4221,68.442,15221.0
2024-12-06 14:30:00,68.73,68.83,68.73,68.79,24316.0,68.4221,68.5217,68.4221,68.4818,24316.0
2024-12-06 14:35:00,68.78,68.81,68.76,68.79,6734.0,68.4719,68.5018,68.452,68.4818,6734.0
2024-12-06 14:40:00,68.78,68.83,68.74,68.76,20313.0,68.4719,68.5217,68.4321,68.452,20313.0
2024-12-06 14:45:00,68.75,68.79,68.73,68.73,13728.0,68.442,68.4818,68.4221,68.4221,13728.0
2024-12-06 14:50:00,68.76,68.8,68.72,68.8,27924.0,68.452,68.4918,68.4122,68.4918,27924.0
2024-12-06 14:55:00,68.79,68.79,68.72,68.73,10690.0,68.4818,68.4818,68.4122,68.4221,10690.0
2024-12-06 15:00:00,68.75,68.84,68.73,68.78,19172.0,68.442,68.5316,68.4221,68.4719,19172.0
2024-12-06 15:05:00,68.79,68.79,68.74,68.75,8710.0,68.4818,68.4818,68.4321,68.442,8710.0
2024-12-06 15:10:00,68.76,68.81,68.74,68.77,15889.0,68.452,68.5018,68.4321,68.4619,15889.0
2024-12-06 15:15:00,68.78,68.79,68.73,68.77,31046.0,68.4719,68.4818,68.4221,68.4619,31046.0
2024-12-06 15:20:00,68.77,68.78,68.73,68.76,22118.0,68.4619,68.4719,68.4221,68.452,22118.0
2024-12-06 15:25:00,68.74,68.95,68.73,68.94,61112.0,68.4321,68.6411,68.4221,68.6312,61112.0
2024-12-06 15:30:00,68.94,68.94,68.87,68.9,49091.0,68.6312,68.6312,68.5615,68.5914,49091.0
2024-12-06 15:35:00,68.88,68.95,68.87,68.93,46566.0,68.5714,68.6411,68.5615,68.6212,46566.0
2024-12-06 15:40:00,68.93,68.96,68.89,68.95,48573.0,68.6212,68.6511,68.5814,68.6411,48573.0
2024-12-06 15:45:00,68.95,68.95,68.88,68.92,21838.0,68.6411,68.6411,68.5714,68.6113,21838.0
2024-12-06 15:50:00,68.93,68.99,68.84,68.89,83165.0,68.6212,68.681,68.5316,68.5814,83165.0
2024-12-06 15:55:00,68.95,69.19,68.89,69.07,161612.0,68.6411,68.8801,68.5814,68.7606,161612.0
2024-12-09 09:30:00,74.7,76.75,74.6,76.63,1091724.0,74.3654,76.4062,74.2658,76.2867,1091724.0
2024-12-09 09:35:00,76.62,77.09,75.74,75.81,233327.0,76.2768,76.7447,75.4007,75.4704,233327.0
2024-12-09 09:40:00,75.84,76.71,75.83,76.58,157474.0,75.5003,76.3664,75.4903,76.237,157474.0
2024-12-09 09:45:00,76.58,76.73,76.05,76.16,86110.0,76.237,76.3863,75.7093,75.8188,86110.0
2024-12-09 09:50:00,76.15,76.39,76.08,76.11,54571.0,75.8089,76.0478,75.7392,75.7691,54571.0
2024-12-09 09:55:00,76.15,76.58,76.14,76.46,186328.0,75.8089,76.237,75.7989,76.1175,186328.0
2024-12-09 10:00:00,76.46,76.83,76.3,76.46,141789.0,76.1175,76.4858,75.9582,76.1175,141789.0
2024-12-09 10:05:00,76.42,76.71,76.37,76.67,59390.0,76.0777,76.3664,76.0279,76.3265,59390.0
2024-12-09 10:10:00,76.66,76.66,76.17,76.26,58704.0,76.3166,76.3166,75.8288,75.9184,58704.0
2024-12-09 10:15:00,76.26,76.27,75.66,75.68,47052.0,75.9184,75.9283,75.3211,75.341,47052.0
2024-12-09 10:20:00,75.66,75.66,75.23,75.49,80504.0,75.3211,75.3211,74.893,75.1518,80504.0
2024-12-09 10:25:00,75.48,75.68,75.09,75.13,50032.0,75.1419,75.341,74.7536,74.7934,50032.0
2024-12-09 10:30:00,75.14,75.71,75.03,75.61,289049.0,74.8034,75.3708,74.6939,75.2713,289049.0
2024-12-09 10:35:00,75.59,75.86,75.27,75.86,54512.0,75.2514,75.5202,74.9328,75.5202,54512.0
2024-12-09 10:40:00,75.87,76.35,75.87,76.17,153714.0,75.5301,76.008,75.5301,75.8288,153714.0
2024-12-09 10:45:00,76.2,76.37,76.07,76.14,42254.0,75.8587,76.0279,75.7292,75.7989,42254.0
2024-12-09 10:50:00,76.16,76.56,76.14,76.45,51419.0,75.8188,76.217,75.7989,76.1075,51419.0
2024-12-09 10:55:00,76.45,76.58,76.34,76.43,48284.0,76.1075,76.237,75.998,76.0876,48284.0
2024-12-09 11:00:00,76.43,76.88,76.41,76.57,119720.0,76.0876,76.5356,76.0677,76.227,119720.0
2024-12-09 11:05:00,76.59,76.81,76.48,76.79,34019.0,76.2469,76.4659,76.1374,76.446,34019.0
2024-12-09 11:10:00,76.81,76.81,76.15,76.15,38912.0,76.4659,76.4659,75.8089,75.8089,38912.0
2024-12-09 11:15:00,76.14,76.33,76.13,76.24,34006.0,75.7989,75.9881,75.789,75.8985,34006.0
2024-12-09 11:20:00,76.24,76.27,76.13,76.18,21128.0,75.8985,75.9283,75.789,75.8387,21128.0
2024-12-09 11:25:00,76.17,76.3,76.12,76.26,33740.0,75.8288,75.9582,75.779,75.9184,33740.0
2024-12-09 11:30:00,76.29,76.5,76.24,76.43,24292.0,75.9482,76.1573,75.8985,76.0876,24292.0
2024-12-09 11:35:00,76.43,76.79,76.38,76.7,66631.0,76.0876,76.446,76.0378,76.3564,66631.0
2024-12-09 11:40:00,76.7,76.97,76.63,76.92,31332.0,76.3564,76.6252,76.2867,76.5754,31332.0
2024-12-09 11:45:00,76.88,77.17,76.84,77.12,89779.0,76.5356,76.8243,76.4958,76.7745,89779.0
2024-12-09 11:50:00,77.1,77.17,76.77,76.89,43874.0,76.7546,76.8243,76.4261,76.5456,43874.0
2024-12-09 11:55:00,76.89,77.07,76.88,77.04,33830.0,76.5456,76.7248,76.5356,76.6949,33830.0
2024-12-09 12:00:00,77.05,77.18,77.02,77.16,19867.0,76.7048,76.8343,76.675,76.8144,19867.0
2024-12-09 12:05:00,77.14,77.16,76.96,77.0,29931.0,76.7944,76.8144,76.6152,76.6551,29931.0
2024-12-09 12:10:00,77.0,77.01,76.8,76.98,31877.0,76.6551,76.665,76.456,76.6352,31877.0
2024-12-09 12:15:00,77.0,77.02,76.81,77.02,42002.0,76.6551,76.675,76.4659,76.675,42002.0
2024-12-09 12:20:00,77.02,77.04,76.8,76.93,25377.0,76.675,76.6949,76.456,76.5854,25377.0
2024-12-09 12:25:00,76.89,76.97,76.82,76.97,17497.0,76.5456,76.6252,76.4759,76.6252,17497.0
2024-12-09 12:30:00,76.98,77.11,76.91,76.95,21802.0,76.6352,76.7646,76.5655,76.6053,21802.0
2024-12-09 12:35:00,76.95,77.08,76.8,76.86,37507.0,76.6053,76.7347,76.456,76.5157,37507.0
2024-12-09 12:40:00,76.86,76.92,76.67,76.81,39705.0,76.5157,76.5754,76.3265,76.4659,39705.0
2024-12-09 12:45:00,76.83,76.97,76.71,76.73,33031.0,76.4858,76.6252,76.3664,76.3863,33031.0
2024-12-09 12:50:00,76.73,76.81,76.63,76.7,18963.0,76.3863,76.4659,76.2867,76.3564,18963.0
2024-12-09 12:55:00,76.74,76.89,76.71,76.72,10819.0,76.3962,76.5456,76.3664,76.3763,10819.0
2024-12-09 13:00:00,76.69,76.75,76.54,76.56,13500.0,76.3465,76.4062,76.1971,76.217,13500.0
2024-12-09 13:05:00,76.59,76.61,76.45,76.48,15891.0,76.2469,76.2668,76.1075,76.1374,15891.0
2024-12-09 13:10:00,76.48,76.66,76.3,76.46,25031.0,76.1374,76.3166,75.9582,76.1175,25031.0
2024-12-09 13:15:00,76.49,76.58,76.44,76.52,10610.0,76.1474,76.237,76.0976,76.1772,10610.0
2024-12-09 13:20:00,76.51,76.55,76.38,76.5,24779.0,76.1673,76.2071,76.0378,76.1573,24779.0
2024-12-09 13:25:00,76.48,76.48,76.3,76.37,11105.0,76.1374,76.1374,75.9582,76.0279,11105.0
2024-12-09 13:30:00,76.38,76.4,76.12,76.19,25845.0,76.0378,76.0578,75.779,75.8487,25845.0
2024-12-09 13:35:00,76.18,76.37,76.18,76.28,13965.0,75.8387,76.0279,75.8387,75.9383,13965.0
2024-12-09 13:40:00,76.3,76.41,76.23,76.29,23273.0,75.9582,76.0677,75.8885,75.9482,23273.0
2024-12-09 13:45:00,76.29,76.43,76.29,76.35,19429.0,75.9482,76.0876,75.9482,76.008,19429.0
2024-12-09 13:50:00,76.36,76.53,76.34,76.36,30355.0,76.0179,76.1872,75.998,76.0179,30355.0
2024-12-09 13:55:00,76.36,76.44,76.3,76.39,18638.0,76.0179,76.0976,75.9582,76.0478,18638.0
2024-12-09 14:00:00,76.37,76.41,76.29,76.31,26041.0,76.0279,76.0677,75.9482,75.9682,26041.0
2024-12-09 14:05:00,76.33,76.34,76.12,76.12,12351.0,75.9881,75.998,75.779,75.779,12351.0
2024-12-09 14:10:00,76.12,76.22,76.11,76.15,23719.0,75.779,75.8786,75.7691,75.8089,23719.0
2024-12-09 14:15:00,76.17,76.2,76.11,76.2,11594.0,75.8288,75.8587,75.7691,75.8587,11594.0
2024-12-09 14:20:00,76.2,76.39,76.2,76.33,21743.0,75.8587,76.0478,75.8587,75.9881,21743.0
2024-12-09 14:25:00,76.3,76.31,76.07,76.07,23040.0,75.9582,75.9682,75.7292,75.7292,23040.0
2024-12-09 14:30:00,76.07,76.07,75.94,75.98,25306.0,75.7292,75.7292,75.5998,75.6396,25306.0
2024-12-09 14:35:00,76.0,76.08,75.81,75.86,18481.0,75.6595,75.7392,75.4704,75.5202,18481.0
2024-12-09 14:40:00,75.85,75.91,75.59,75.67,21683.0,75.5102,75.57,75.2514,75.331,21683.0
2024-12-09 14:45:00,75.64,75.69,75.55,75.55,21008.0,75.3012,75.3509,75.2116,75.2116,21008.0
2024-12-09 14:50:00,75.54,75.6,75.38,75.45,62065.0,75.2016,75.2613,75.0423,75.112,62065.0
2024-12-09 14:55:00,75.43,75.58,75.35,75.45,116582.0,75.0921,75.2414,75.0125,75.112,116582.0
2024-12-09 15:00:00,75.42,75.44,74.97,75.05,179301.0,75.0821,75.1021,74.6342,74.7138,179301.0
2024-12-09 15:05:00,75.09,75.2,74.96,75.05,34164.0,74.7536,74.8631,74.6242,74.7138,34164.0
2024-12-09 15:10:00,75.06,75.1,74.97,75.07,20082.0,74.7238,74.7636,74.6342,74.7337,20082.0
2024-12-09 15:15:00,75.05,75.07,74.83,74.89,44280.0,74.7138,74.7337,74.4948,74.5545,44280.0
2024-12-09 15:20:00,74.91,74.92,74.66,74.76,27642.0,74.5744,74.5844,74.3256,74.4251,27642.0
2024-12-09 15:25:00,74.76,74.88,74.74,74.82,31384.0,74.4251,74.5446,74.4052,74.4848,31384.0
2024-12-09 15:30:00,74.82,74.97,74.69,74.86,104504.0,74.4848,74.6342,74.3554,74.5247,104504.0
2024-12-09 15:35:00,74.84,74.99,74.83,74.91,55427.0,74.5047,74.6541,74.4948,74.5744,55427.0
2024-12-09 15:40:00,74.91,75.09,74.86,74.94,51456.0,74.5744,74.7536,74.5247,74.6043,51456.0
2024-12-09 15:45:00,74.95,74.98,74.87,74.98,61006.0,74.6143,74.6441,74.5346,74.6441,61006.0
2024-12-09 15:50:00,74.96,75.09,74.87,75.08,123064.0,74.6242,74.7536,74.5346,74.7437,123064.0
2024-12-09 15:55:00,75.06,75.09,74.99,75.09,306089.0,74.7238,74.7536,74.6541,74.7536,306089.0
2024-12-10 09:30:00,72.16,73.2,71.8,73.12,194727.0,71.8368,72.8721,71.4784,72.7925,194727.0
2024-12-10 09:35:00,73.2,73.27,72.78,72.92,87619.0,72.8721,72.9418,72.454,72.5933,87619.0
2024-12-10 09:40:00,72.9,73.0,72.44,72.53,69939.0,72.5734,72.673,72.1155,72.2051,69939.0
2024-12-10 09:45:00,72.48,72.52,72.12,72.13,70131.0,72.1553,72.1951,71.7969,71.8069,70131.0
2024-12-10 09:50:00,72.1,72.15,71.67,72.02,95990.0,71.777,71.8268,71.3489,71.6974,95990.0
2024-12-10 09:55:00,72.03,72.44,71.85,72.01,144735.0,71.7073,72.1155,71.5281,71.6874,144735.0
2024-12-10 10:00:00,72.0,72.34,71.99,72.2,35625.0,71.6775,72.0159,71.6675,71.8766,35625.0
2024-12-10 10:05:00,72.2,72.3,72.08,72.15,28352.0,71.8766,71.9761,71.7571,71.8268,28352.0
2024-12-10 10:10:00,72.15,72.15,71.93,71.98,30634.0,71.8268,71.8268,71.6078,71.6576,30634.0
2024-12-10 10:15:00,71.97,72.04,71.88,71.95,51811.0,71.6476,71.7173,71.558,71.6277,51811.0
2024-12-10 10:20:00,71.97,72.0,71.85,71.92,20579.0,71.6476,71.6775,71.5281,71.5978,20579.0
2024-12-10 10:25:00,71.92,71.92,71.67,71.73,19316.0,71.5978,71.5978,71.3489,71.4087,19316.0
2024-12-10 10:30:00,71.71,71.78,71.66,71.71,27445.0,71.3888,71.4585,71.339,71.3888,27445.0
2024-12-10 10:35:00,71.69,71.76,71.58,71.71,65143.0,71.3689,71.4385,71.2593,71.3888,65143.0
2024-12-10 10:40:00,71.72,72.06,71.72,71.86,36284.0,71.3987,71.7372,71.3987,71.5381,36284.0
2024-12-10 10:45:00,71.88,72.12,71.8,72.06,21218.0,71.558,71.7969,71.4784,71.7372,21218.0
2024-12-10 10:50:00,72.05,72.06,71.83,71.95,17658.0,71.7272,71.7372,71.5082,71.6277,17658.0
2024-12-10 10:55:00,71.95,71.95,71.81,71.86,16985.0,71.6277,71.6277,71.4883,71.5381,16985.0
2024-12-10 11:00:00,71.84,71.95,71.83,71.94,17991.0,71.5182,71.6277,71.5082,71.6177,17991.0
2024-12-10 11:05:00,71.92,72.03,71.84,71.85,36266.0,71.5978,71.7073,71.5182,71.5281,36266.0
2024-12-10 11:10:00,71.85,72.06,71.84,71.98,37401.0,71.5281,71.7372,71.5182,71.6576,37401.0
2024-12-10 11:15:00,71.98,72.06,71.94,72.03,32629.0,71.6576,71.7372,71.6177,71.7073,32629.0
2024-12-10 11:20:00,72.03,72.12,72.0,72.05,32289.0,71.7073,71.7969,71.6775,71.7272,32289.0
2024-12-10 11:25:00,72.06,72.11,72.01,72.07,23185.0,71.7372,71.787,71.6874,71.7472,23185.0
2024-12-10 11:30:00,72.08,72.11,71.99,72.06,30151.0,71.7571,71.787,71.6675,71.7372,30151.0
2024-12-10 11:35:00,72.03,72.07,72.0,72.05,37577.0,71.7073,71.7472,71.6775,71.7272,37577.0
2024-12-10 11:40:00,72.02,72.12,72.01,72.08,24423.0,71.6974,71.7969,71.6874,71.7571,24423.0
2024-12-10 11:45:00,72.06,72.09,72.01,72.02,29364.0,71.7372,71.7671,71.6874,71.6974,29364.0
2024-12-10 11:50:00,72.02,72.3,72.01,72.3,39122.0,71.6974,71.9761,71.6874,71.9761,39122.0
2024-12-10 11:55:00,72.28,72.34,72.24,72.3,29948.0,71.9562,72.0159,71.9164,71.9761,29948.0
2024-12-10 12:00:00,72.3,72.4,72.19,72.24,29463.0,71.9761,72.0757,71.8666,71.9164,29463.0
2024-12-10 12:05:00,72.24,72.3,72.21,72.28,16032.0,71.9164,71.9761,71.8865,71.9562,16032.0
2024-12-10 12:10:00,72.27,72.3,72.23,72.27,33604.0,71.9463,71.9761,71.9064,71.9463,33604.0
2024-12-10 12:15:00,72.25,72.29,72.2,72.25,16325.0,71.9263,71.9662,71.8766,71.9263,16325.0
2024-12-10 12:20:00,72.25,72.26,72.14,72.26,19915.0,71.9263,71.9363,71.8168,71.9363,19915.0
2024-12-10 12:25:00,72.24,72.3,72.24,72.3,14431.0,71.9164,71.9761,71.9164,71.9761,14431.0
2024-12-10 12:30:00,72.31,72.31,72.2,72.22,15074.0,71.9861,71.9861,71.8766,71.8965,15074.0
2024-12-10 12:35:00,72.22,72.25,72.09,72.16,19634.0,71.8965,71.9263,71.7671,71.8368,19634.0
2024-12-10 12:40:00,72.16,72.26,72.16,72.25,13756.0,71.8368,71.9363,71.8368,71.9263,13756.0
2024-12-10 12:45:00,72.27,72.29,72.19,72.19,14916.0,71.9463,71.9662,71.8666,71.8666,14916.0
2024-12-10 12:50:00,72.19,72.25,72.16,72.19,14750.0,71.8666,71.9263,71.8368,71.8666,14750.0
2024-12-10 12:55:00,72.17,72.22,72.16,72.22,19676.0,71.8467,71.8965,71.8368,71.8965,19676.0
2024-12-10 13:00:00,72.22,72.3,72.21,72.25,14873.0,71.8965,71.9761,71.8865,71.9263,14873.0
2024-12-10 13:05:00,72.24,72.34,72.23,72.34,23342.0,71.9164,72.0159,71.9064,72.0159,23342.0
2024-12-10 13:10:00,72.34,72.34,72.24,72.27,21162.0,72.0159,72.0159,71.9164,71.9463,21162.0
2024-12-10 13:15:00,72.25,72.35,72.25,72.31,14907.0,71.9263,72.0259,71.9263,71.9861,14907.0
2024-12-10 13:20:00,72.31,72.31,72.08,72.1,14696.0,71.9861,71.9861,71.7571,71.777,14696.0
2024-12-10 13:25:00,72.09,72.32,72.09,72.25,22940.0,71.7671,71.996,71.7671,71.9263,22940.0
2024-12-10 13:30:00,72.27,72.27,72.07,72.11,10842.0,71.9463,71.9463,71.7472,71.787,10842.0
2024-12-10 13:35:00,72.09,72.14,72.09,72.14,17421.0,71.7671,71.8168,71.7671,71.8168,17421.0
2024-12-10 13:40:00,72.14,72.19,72.12,72.17,21298.0,71.8168,71.8666,71.7969,71.8467,21298.0
2024-12-10 13:45:00,72.16,72.17,72.12,72.17,15578.0,71.8368,71.8467,71.7969,71.8467,15578.0
2024-12-10 13:50:00,72.17,72.17,72.03,72.03,13818.0,71.8467,71.8467,71.7073,71.7073,13818.0
2024-12-10 13:55:00,72.03,72.15,72.01,72.15,12350.0,71.7073,71.8268,71.6874,71.8268,12350.0
2024-12-10 14:00:00,72.14,72.16,72.12,72.13,20045.0,71.8168,71.8368,71.7969,71.8069,20045.0
2024-12-10 14:05:00,72.16,72.23,72.12,72.23,20346.0,71.8368,71.9064,71.7969,71.9064,20346.0
2024-12-10 14:10:00,72.23,72.26,72.16,72.16,28308.0,71.9064,71.9363,71.8368,71.8368,28308.0
2024-12-10 14:15:00,72.16,72.19,72.16,72.19,12398.0,71.8368,71.8666,71.8368,71.8666,12398.0
2024-12-10 14:20:00,72.19,72.22,72.04,72.04,12492.0,71.8666,71.8965,71.7173,71.7173,12492.0
2024-12-10 14:25:00,72.05,72.14,72.01,72.11,11807.0,71.7272,71.8168,71.6874,71.787,11807.0
2024-12-10 14:30:00,72.11,72.12,71.94,71.95,75810.0,71.787,71.7969,71.6177,71.6277,75810.0
2024-12-10 14:35:00,71.97,72.13,71.96,72.13,16879.0,71.6476,71.8069,71.6376,71.8069,16879.0
2024-12-10 14:40:00,72.11,72.21,72.05,72.09,33760.0,71.787,71.8865,71.7272,71.7671,33760.0
2024-12-10 14:45:00,72.07,72.07,71.92,71.94,18854.0,71.7472,71.7472,71.5978,71.6177,18854.0
2024-12-10 14:50:00,71.93,72.02,71.92,72.02,12505.0,71.6078,71.6974,71.5978,71.6974,12505.0
2024-12-10 14:55:00,72.01,72.05,71.99,72.03,14989.0,71.6874,71.7272,71.6675,71.7073,14989.0
2024-12-10 15:00:00,72.05,72.07,71.95,72.01,19206.0,71.7272,71.7472,71.6277,71.6874,19206.0
2024-12-10 15:05:00,71.98,72.08,71.97,72.07,18896.0,71.6576,71.7571,71.6476,71.7472,18896.0
2024-12-10 15:10:00,72.08,72.12,72.05,72.11,17534.0,71.7571,71.7969,71.7272,71.787,17534.0
2024-12-10 15:15:00,72.11,72.14,72.08,72.12,18179.0,71.787,71.8168,71.7571,71.7969,18179.0
2024-12-10 15:20:00,72.13,72.14,72.05,72.06,23437.0,71.8069,71.8168,71.7272,71.7372,23437.0
2024-12-10 15:25:00,72.06,72.09,71.98,72.02,22757.0,71.7372,71.7671,71.6576,71.6974,22757.0
2024-12-10 15:30:00,72.0,72.02,71.93,71.98,27398.0,71.6775,71.6974,71.6078,71.6576,27398.0
2024-12-10 15:35:00,71.98,72.02,71.9,72.01,31603.0,71.6576,71.6974,71.5779,71.6874,31603.0
2024-12-10 15:40:00,72.01,72.07,71.95,72.03,52570.0,71.6874,71.7472,71.6277,71.7073,52570.0
2024-12-10 15:45:00,72.03,72.04,71.83,71.91,32309.0,71.7073,71.7173,71.5082,71.5879,32309.0
2024-12-10 15:50:00,71.86,72.09,71.86,72.09,58661.0,71.5381,71.7671,71.5381,71.7671,58661.0
2024-12-10 15:55:00,72.07,72.08,71.89,71.98,174020.0,71.7472,71.7571,71.568,71.6576,174020.0
2024-12-11 09:30:00,71.63,71.98,71.39,71.89,49195.0,71.3091,71.6576,71.0702,71.568,49195.0
2024-12-11 09:35:00,71.85,72.2,71.45,71.5,25738.0,71.5281,71.8766,71.1299,71.1797,25738.0
2024-12-11 09:40:00,71.5,71.92,71.37,71.89,35750.0,71.1797,71.5978,71.0503,71.568,35750.0
2024-12-11 09:45:00,71.88,72.02,71.73,71.9,19932.0,71.558,71.6974,71.4087,71.5779,19932.0
2024-12-11 09:50:00,71.9,72.11,71.83,72.11,20120.0,71.5779,71.787,71.5082,71.787,20120.0
2024-12-11 09:55:00,72.11,72.17,71.87,72.01,16447.0,71.787,71.8467,71.548,71.6874,16447.0
2024-12-11 10:00:00,71.99,72.0,71.62,71.7,14944.0,71.6675,71.6775,71.2992,71.3788,14944.0
2024-12-11 10:05:00,71.7,71.76,71.62,71.69,16599.0,71.3788,71.4385,71.2992,71.3689,16599.0
2024-12-11 10:10:00,71.65,71.79,71.56,71.76,20031.0,71.329,71.4684,71.2394,71.4385,20031.0
2024-12-11 10:15:00,71.72,71.8,71.64,71.69,15186.0,71.3987,71.4784,71.3191,71.3689,15186.0
2024-12-11 10:20:00,71.7,71.84,71.69,71.75,10145.0,71.3788,71.5182,71.3689,71.4286,10145.0
2024-12-11 10:25:00,71.74,71.83,71.73,71.75,14509.0,71.4186,71.5082,71.4087,71.4286,14509.0
2024-12-11 10:30:00,71.76,71.85,71.71,71.79,27609.0,71.4385,71.5281,71.3888,71.4684,27609.0
2024-12-11 10:35:00,71.8,71.8,71.61,71.8,12954.0,71.4784,71.4784,71.2892,71.4784,12954.0
2024-12-11 10:40:00,71.8,71.8,71.69,71.71,47613.0,71.4784,71.4784,71.3689,71.3888,47613.0
2024-12-11 10:45:00,71.73,71.77,71.6,71.63,17105.0,71.4087,71.4485,71.2793,71.3091,17105.0
2024-12-11 10:50:00,71.63,71.78,71.62,71.69,17616.0,71.3091,71.4585,71.2992,71.3689,17616.0
2024-12-11 10:55:00,71.71,71.85,71.71,71.8,6072.0,71.3888,71.5281,71.3888,71.4784,6072.0
2024-12-11 11:00:00,71.81,71.88,71.75,71.88,8753.0,71.4883,71.558,71.4286,71.558,8753.0
2024-12-11 11:05:00,71.88,71.92,71.83,71.86,16489.0,71.558,71.5978,71.5082,71.5381,16489.0
2024-12-11 11:10:00,71.86,72.03,71.81,72.0,9315.0,71.5381,71.7073,71.4883,71.6775,9315.0
2024-12-11 11:15:00,72.01,72.02,71.9,71.93,54189.0,71.6874,71.6974,71.5779,71.6078,54189.0
2024-12-11 11:20:00,71.94,72.01,71.85,72.01,14400.0,71.6177,71.6874,71.5281,71.6874,14400.0
2024-12-11 11:25:00,71.97,72.14,71.93,72.14,7212.0,71.6476,71.8168,71.6078,71.8168,7212.0
2024-12-11 11:30:00,72.14,72.23,72.13,72.22,14604.0,71.8168,71.9064,71.8069,71.8965,14604.0
2024-12-11 11:35:00,72.22,72.26,72.15,72.26,4549.0,71.8965,71.9363,71.8268,71.9363,4549.0
2024-12-11 11:40:00,72.3,72.31,72.19,72.3,11025.0,71.9761,71.9861,71.8666,71.9761,11025.0
2024-12-11 11:45:00,72.26,72.34,72.24,72.24,4868.0,71.9363,72.0159,71.9164,71.9164,4868.0
2024-12-11 11:50:00,72.24,72.27,72.2,72.27,3472.0,71.9164,71.9463,71.8766,71.9463,3472.0
2024-12-11 11:55:00,72.26,72.31,72.23,72.26,4562.0,71.9363,71.9861,71.9064,71.9363,4562.0
2024-12-11 12:00:00,72.24,72.24,72.13,72.13,2803.0,71.9164,71.9164,71.8069,71.8069,2803.0
2024-12-11 12:05:00,72.15,72.16,72.07,72.1,3535.0,71.8268,71.8368,71.7472,71.777,3535.0
2024-12-11 12:10:00,72.15,72.21,72.07,72.07,5693.0,71.8268,71.8865,71.7472,71.7472,5693.0
2024-12-11 12:15:00,72.07,72.16,72.07,72.16,14670.0,71.7472,71.8368,71.7472,71.8368,14670.0
2024-12-11 12:20:00,72.15,72.21,72.07,72.11,8384.0,71.8268,71.8865,71.7472,71.787,8384.0
2024-12-11 12:25:00,72.11,72.2,72.11,72.17,4995.0,71.787,71.8766,71.787,71.8467,4995.0
2024-12-11 12:30:00,72.17,72.24,72.15,72.17,9549.0,71.8467,71.9164,71.8268,71.8467,9549.0
2024-12-11 12:35:00,72.17,72.19,72.12,72.18,5906.0,71.8467,71.8666,71.7969,71.8567,5906.0
2024-12-11 12:40:00,72.16,72.18,72.04,72.05,8638.0,71.8368,71.8567,71.7173,71.7272,8638.0
2024-12-11 12:45:00,72.01,72.06,71.99,72.02,4860.0,71.6874,71.7372,71.6675,71.6974,4860.0
2024-12-11 12:50:00,72.02,72.09,71.99,72.06,6785.0,71.6974,71.7671,71.6675,71.7372,6785.0
2024-12-11 12:55:00,72.08,72.17,72.06,72.16,5266.0,71.7571,71.8467,71.7372,71.8368,5266.0
2024-12-11 13:00:00,72.16,72.24,72.15,72.2,7969.0,71.8368,71.9164,71.8268,71.8766,7969.0
2024-12-11 13:05:00,72.2,72.24,72.11,72.24,10274.0,71.8766,71.9164,71.787,71.9164,10274.0
2024-12-11 13:10:00,72.24,72.25,72.14,72.17,6234.0,71.9164,71.9263,71.8168,71.8467,6234.0
2024-12-11 13:15:00,72.18,72.19,72.11,72.17,5733.0,71.8567,71.8666,71.787,71.8467,5733.0
2024-12-11 13:20:00,72.17,72.19,71.99,72.03,9235.0,71.8467,71.8666,71.6675,71.7073,9235.0
2024-12-11 13:25:00,72.05,72.15,72.03,72.15,5600.0,71.7272,71.8268,71.7073,71.8268,5600.0
2024-12-11 13:30:00,72.14,72.17,72.1,72.12,8542.0,71.8168,71.8467,71.777,71.7969,8542.0
2024-12-11 13:35:00,72.1,72.17,72.07,72.13,5260.0,71.777,71.8467,71.7472,71.8069,5260.0
2024-12-11 13:40:00,72.12,72.13,72.07,72.1,6594.0,71.7969,71.8069,71.7472,71.777,6594.0
2024-12-11 13:45:00,72.12,72.18,72.1,72.16,9321.0,71.7969,71.8567,71.777,71.8368,9321.0
2024-12-11 13:50:00,72.14,72.22,72.14,72.17,7931.0,71.8168,71.8965,71.8168,71.8467,7931.0
2024-12-11 13:55:00,72.2,72.22,72.14,72.21,9485.0,71.8766,71.8965,71.8168,71.8865,9485.0
2024-12-11 14:00:00,72.2,72.23,72.15,72.17,10122.0,71.8766,71.9064,71.8268,71.8467,10122.0
2024-12-11 14:05:00,72.17,72.18,72.03,72.17,4914.0,71.8467,71.8567,71.7073,71.8467,4914.0
2024-12-11 14:10:00,72.17,72.18,72.11,72.13,3583.0,71.8467,71.8567,71.787,71.8069,3583.0
2024-12-11 14:15:00,72.15,72.2,72.07,72.15,6018.0,71.8268,71.8766,71.7472,71.8268,6018.0
2024-12-11 14:20:00,72.14,72.14,72.11,72.11,2969.0,71.8168,71.8168,71.787,71.787,2969.0
2024-12-11 14:25:00,72.13,72.21,72.13,72.18,9704.0,71.8069,71.8865,71.8069,71.8567,9704.0
2024-12-11 14:30:00,72.17,72.17,72.05,72.12,5993.0,71.8467,71.8467,71.7272,71.7969,5993.0
2024-12-11 14:35:00,72.13,72.17,72.13,72.14,10381.0,71.8069,71.8467,71.8069,71.8168,10381.0
2024-12-11 14:40:00,72.16,72.16,72.05,72.05,3371.0,71.8368,71.8368,71.7272,71.7272,3371.0
2024-12-11 14:45:00,72.06,72.14,72.05,72.09,8104.0,71.7372,71.8168,71.7272,71.7671,8104.0
2024-12-11 14:50:00,72.09,72.1,72.03,72.03,6785.0,71.7671,71.777,71.7073,71.7073,6785.0
2024-12-11 14:55:00,72.03,72.22,71.98,72.19,13094.0,71.7073,71.8965,71.6576,71.8666,13094.0
2024-12-11 15:00:00,72.2,72.21,72.09,72.13,7787.0,71.8766,71.8865,71.7671,71.8069,7787.0
2024-12-11 15:05:00,72.13,72.13,72.05,72.09,4597.0,71.8069,71.8069,71.7272,71.7671,4597.0
2024-12-11 15:10:00,72.07,72.19,72.06,72.17,8666.0,71.7472,71.8666,71.7372,71.8467,8666.0
2024-12-11 15:15:00,72.17,72.18,72.1,72.1,8363.0,71.8467,71.8567,71.777,71.777,8363.0
2024-12-11 15:20:00,72.13,72.14,72.05,72.05,11919.0,71.8069,71.8168,71.7272,71.7272,11919.0
2024-12-11 15:25:00,72.06,72.08,72.04,72.08,11552.0,71.7372,71.7571,71.7173,71.7571,11552.0
2024-12-11 15:30:00,72.07,72.09,72.05,72.06,8471.0,71.7472,71.7671,71.7272,71.7372,8471.0
2024-12-11 15:35:00,72.08,72.14,72.06,72.11,14673.0,71.7571,71.8168,71.7372,71.787,14673.0
2024-12-11 15:40:00,72.1,72.15,72.06,72.14,17421.0,71.777,71.8268,71.7372,71.8168,17421.0
2024-12-11 15:45:00,72.12,72.18,72.09,72.16,9975.0,71.7969,71.8567,71.7671,71.8368,9975.0
2024-12-11 15:50:00,72.15,72.64,72.12,72.64,164963.0,71.8268,72.3146,71.7969,72.3146,164963.0
2024-12-11 15:55:00,72.64,72.84,72.57,72.82,268764.0,72.3146,72.5137,72.2449,72.4938,268764.0
2024-12-12 09:30:00,74.74,75.14,74.59,74.73,131953.0,74.4052,74.8034,74.2559,74.3952,131953.0
2024-12-12 09:35:00,74.72,75.02,74.64,74.93,63791.0,74.3853,74.6839,74.3056,74.5943,63791.0
2024-12-12 09:40:00,74.93,75.21,74.86,75.12,95127.0,74.5943,74.8731,74.5247,74.7835,95127.0
2024-12-12 09:45:00,75.13,75.39,75.09,75.28,97938.0,74.7934,75.0523,74.7536,74.9428,97938.0
2024-12-12 09:50:00,75.3,75.3,74.81,74.89,42247.0,74.9627,74.9627,74.4749,74.5545,42247.0
2024-12-12 09:55:00,74.88,74.97,74.68,74.87,33170.0,74.5446,74.6342,74.3455,74.5346,33170.0
2024-12-12 10:00:00,74.86,74.87,74.59,74.81,27088.0,74.5247,74.5346,74.2559,74.4749,27088.0
2024-12-12 10:05:00,74.81,75.01,74.7,74.71,67210.0,74.4749,74.674,74.3654,74.3753,67210.0
2024-12-12 10:10:00,74.68,74.84,74.5,74.79,34938.0,74.3455,74.5047,74.1663,74.455,34938.0
2024-12-12 10:15:00,74.79,74.86,74.71,74.83,7148.0,74.455,74.5247,74.3753,74.4948,7148.0
2024-12-12 10:20:00,74.9,75.05,74.89,75.05,15874.0,74.5645,74.7138,74.5545,74.7138,15874.0
2024-12-12 10:25:00,75.01,75.09,74.71,74.82,185301.0,74.674,74.7536,74.3753,74.4848,185301.0
2024-12-12 10:30:00,74.84,74.85,74.44,74.45,46526.0,74.5047,74.5147,74.1065,74.1165,46526.0
2024-12-12 10:35:00,74.48,74.58,74.43,74.53,16817.0,74.1464,74.2459,74.0966,74.1961,16817.0
2024-12-12 10:40:00,74.5,74.5,74.2,74.44,42280.0,74.1663,74.1663,73.8676,74.1065,42280.0
2024-12-12 10:45:00,74.42,74.5,74.22,74.48,50639.0,74.0866,74.1663,73.8875,74.1464,50639.0
2024-12-12 10:50:00,74.48,74.59,74.39,74.48,38367.0,74.1464,74.2559,74.0568,74.1464,38367.0
2024-12-12 10:55:00,74.51,74.51,74.27,74.34,37770.0,74.1762,74.1762,73.9373,74.007,37770.0
2024-12-12 11:00:00,74.34,74.55,74.29,74.53,54801.0,74.007,74.216,73.9572,74.1961,54801.0
2024-12-12 11:05:00,74.53,74.73,74.49,74.7,30417.0,74.1961,74.3952,74.1563,74.3654,30417.0
2024-12-12 11:10:00,74.69,74.72,74.34,74.41,41109.0,74.3554,74.3853,74.007,74.0767,41109.0
2024-12-12 11:15:00,74.43,74.58,74.35,74.51,42546.0,74.0966,74.2459,74.0169,74.1762,42546.0
2024-12-12 11:20:00,74.53,74.56,74.43,74.47,7839.0,74.1961,74.226,74.0966,74.1364,7839.0
2024-12-12 11:25:00,74.46,74.57,74.41,74.57,6908.0,74.1264,74.236,74.0767,74.236,6908.0
2024-12-12 11:30:00,74.6,74.61,74.51,74.55,4838.0,74.2658,74.2758,74.1762,74.216,4838.0
2024-12-12 11:35:00,74.55,74.57,74.46,74.53,17582.0,74.216,74.236,74.1264,74.1961,17582.0
2024-12-12 11:40:00,74.54,74.66,74.48,74.66,6208.0,74.2061,74.3256,74.1464,74.3256,6208.0
2024-12-12 11:45:00,74.65,74.65,74.51,74.56,3344.0,74.3156,74.3156,74.1762,74.226,3344.0
2024-12-12 11:50:00,74.54,74.59,74.45,74.45,3938.0,74.2061,74.2559,74.1165,74.1165,3938.0
2024-12-12 11:55:00,74.48,74.51,74.44,74.48,7518.0,74.1464,74.1762,74.1065,74.1464,7518.0
2024-12-12 12:00:00,74.48,74.52,74.43,74.45,7301.0,74.1464,74.1862,74.0966,74.1165,7301.0
2024-12-12 12:05:00,74.44,74.54,74.41,74.48,69863.0,74.1065,74.2061,74.0767,74.1464,69863.0
2024-12-12 12:10:00,74.5,74.55,74.42,74.55,7249.0,74.1663,74.216,74.0866,74.216,7249.0
2024-12-12 12:15:00,74.55,74.58,74.44,74.45,10477.0,74.216,74.2459,74.1065,74.1165,10477.0
2024-12-12 12:20:00,74.42,74.49,74.4,74.45,8639.0,74.0866,74.1563,74.0667,74.1165,8639.0
2024-12-12 12:25:00,74.45,74.55,74.42,74.54,10202.0,74.1165,74.216,74.0866,74.2061,10202.0
2024-12-12 12:30:00,74.55,74.64,74.54,74.63,17578.0,74.216,74.3056,74.2061,74.2957,17578.0
2024-12-12 12:35:00,74.65,74.65,74.54,74.55,17392.0,74.3156,74.3156,74.2061,74.216,17392.0
2024-12-12 12:40:00,74.55,74.55,74.49,74.55,12353.0,74.216,74.216,74.1563,74.216,12353.0
2024-12-12 12:45:00,74.55,74.62,74.52,74.53,13204.0,74.216,74.2857,74.1862,74.1961,13204.0
2024-12-12 12:50:00,74.51,74.54,74.49,74.52,13173.0,74.1762,74.2061,74.1563,74.1862,13173.0
2024-12-12 12:55:00,74.53,74.61,74.49,74.61,10436.0,74.1961,74.2758,74.1563,74.2758,10436.0
2024-12-12 13:00:00,74.63,74.63,74.45,74.45,6742.0,74.2957,74.2957,74.1165,74.1165,6742.0
2024-12-12 13:05:00,74.44,74.51,74.43,74.51,5017.0,74.1065,74.1762,74.0966,74.1762,5017.0
2024-12-12 13:10:00,74.51,74.52,74.43,74.45,12273.0,74.1762,74.1862,74.0966,74.1165,12273.0
2024-12-12 13:15:00,74.46,74.53,74.46,74.51,3025.0,74.1264,74.1961,74.1264,74.1762,3025.0
2024-12-12 13:20:00,74.51,74.52,74.44,74.44,8457.0,74.1762,74.1862,74.1065,74.1065,8457.0
2024-12-12 13:25:00,74.45,74.48,74.44,74.45,10166.0,74.1165,74.1464,74.1065,74.1165,10166.0
2024-12-12 13:30:00,74.45,74.46,74.37,74.42,18340.0,74.1165,74.1264,74.0369,74.0866,18340.0
2024-12-12 13:35:00,74.41,74.61,74.4,74.59,21491.0,74.0767,74.2758,74.0667,74.2559,21491.0
2024-12-12 13:40:00,74.58,74.58,74.47,74.51,9725.0,74.2459,74.2459,74.1364,74.1762,9725.0
2024-12-12 13:45:00,74.51,74.51,74.45,74.48,11131.0,74.1762,74.1762,74.1165,74.1464,11131.0
2024-12-12 13:50:00,74.49,74.54,74.46,74.48,12485.0,74.1563,74.2061,74.1264,74.1464,12485.0
2024-12-12 13:55:00,74.48,74.5,74.44,74.47,8027.0,74.1464,74.1663,74.1065,74.1364,8027.0
2024-12-12 14:00:00,74.46,74.47,74.41,74.45,14082.0,74.1264,74.1364,74.0767,74.1165,14082.0
2024-12-12 14:05:00,74.45,74.48,74.41,74.48,14075.0,74.1165,74.1464,74.0767,74.1464,14075.0
2024-12-12 14:10:00,74.47,74.48,74.38,74.43,15287.0,74.1364,74.1464,74.0468,74.0966,15287.0
2024-12-12 14:15:00,74.43,74.43,74.38,74.42,15546.0,74.0966,74.0966,74.0468,74.0866,15546.0
2024-12-12 14:20:00,74.42,74.42,74.36,74.38,17997.0,74.0866,74.0866,74.0269,74.0468,17997.0
2024-12-12 14:25:00,74.34,74.35,74.3,74.31,11681.0,74.007,74.0169,73.9672,73.9771,11681.0
2024-12-12 14:30:00,74.31,74.35,74.3,74.33,13370.0,73.9771,74.0169,73.9672,73.997,13370.0
2024-12-12 14:35:00,74.33,74.36,74.24,74.26,89427.0,73.997,74.0269,73.9074,73.9273,89427.0
2024-12-12 14:40:00,74.26,74.28,74.18,74.19,18464.0,73.9273,73.9473,73.8477,73.8577,18464.0
2024-12-12 14:45:00,74.19,74.25,74.1,74.14,17771.0,73.8577,73.9174,73.7681,73.8079,17771.0
2024-12-12 14:50:00,74.13,74.17,74.09,74.16,9241.0,73.7979,73.8377,73.7581,73.8278,9241.0
2024-12-12 14:55:00,74.15,74.26,74.15,74.23,13035.0,73.8178,73.9273,73.8178,73.8975,13035.0
2024-12-12 15:00:00,74.22,74.22,74.11,74.14,11320.0,73.8875,73.8875,73.778,73.8079,11320.0
2024-12-12 15:05:00,74.13,74.15,74.08,74.11,8589.0,73.7979,73.8178,73.7481,73.778,8589.0
2024-12-12 15:10:00,74.11,74.15,74.06,74.14,12623.0,73.778,73.8178,73.7282,73.8079,12623.0
2024-12-12 15:15:00,74.13,74.24,74.13,74.2,14095.0,73.7979,73.9074,73.7979,73.8676,14095.0
2024-12-12 15:20:00,74.2,74.33,74.16,74.26,18188.0,73.8676,73.997,73.8278,73.9273,18188.0
2024-12-12 15:25:00,74.26,74.33,74.23,74.31,10574.0,73.9273,73.997,73.8975,73.9771,10574.0
2024-12-12 15:30:00,74.31,74.38,74.29,74.38,18566.0,73.9771,74.0468,73.9572,74.0468,18566.0
2024-12-12 15:35:00,74.38,74.39,74.29,74.31,32092.0,74.0468,74.0568,73.9572,73.9771,32092.0
2024-12-12 15:40:00,74.32,74.34,74.27,74.31,25239.0,73.9871,74.007,73.9373,73.9771,25239.0
2024-12-12 15:45:00,74.31,74.32,74.16,74.19,30878.0,73.9771,73.9871,73.8278,73.8577,30878.0
2024-12-12 15:50:00,74.17,74.36,74.16,74.26,105487.0,73.8377,74.0269,73.8278,73.9273,105487.0
2024-12-12 15:55:00,74.24,74.24,74.09,74.1,165421.0,73.9074,73.9074,73.7581,73.7681,165421.0
2024-12-13 09:30:00,72.32,72.55,71.93,72.02,99748.0,71.996,72.225,71.6078,71.6974,99748.0
2024-12-13 09:35:00,72.01,72.14,71.77,71.8,89998.0,71.6874,71.8168,71.4485,71.4784,89998.0
2024-12-13 09:40:00,71.81,72.04,71.69,72.03,50662.0,71.4883,71.7173,71.3689,71.7073,50662.0
2024-12-13 09:45:00,72.03,72.1,71.95,72.0,54229.0,71.7073,71.777,71.6277,71.6775,54229.0
2024-12-13 09:50:00,71.97,72.04,71.95,72.02,22633.0,71.6476,71.7173,71.6277,71.6974,22633.0
2024-12-13 09:55:00,72.02,72.1,71.97,71.99,79655.0,71.6974,71.777,71.6476,71.6675,79655.0
2024-12-13 10:00:00,71.99,72.04,71.82,71.84,68825.0,71.6675,71.7173,71.4983,71.5182,68825.0
2024-12-13 10:05:00,71.87,71.91,71.76,71.9,47991.0,71.548,71.5879,71.4385,71.5779,47991.0
2024-12-13 10:10:00,71.91,72.05,71.9,72.0,44008.0,71.5879,71.7272,71.5779,71.6775,44008.0
2024-12-13 10:15:00,71.98,72.03,71.92,71.95,27532.0,71.6576,71.7073,71.5978,71.6277,27532.0
2024-12-13 10:20:00,71.95,72.08,71.95,72.07,33224.0,71.6277,71.7571,71.6277,71.7472,33224.0
2024-12-13 10:25:00,72.06,72.14,71.98,71.98,47003.0,71.7372,71.8168,71.6576,71.6576,47003.0
2024-12-13 10:30:00,72.0,72.05,71.94,71.96,28709.0,71.6775,71.7272,71.6177,71.6376,28709.0
2024-12-13 10:35:00,71.98,72.05,71.85,71.94,96238.0,71.6576,71.7272,71.5281,71.6177,96238.0
2024-12-13 10:40:00,71.91,71.98,71.78,71.95,65113.0,71.5879,71.6576,71.4585,71.6277,65113.0
2024-12-13 10:45:00,71.95,71.98,71.81,71.88,15535.0,71.6277,71.6576,71.4883,71.558,15535.0
2024-12-13 10:50:00,71.88,72.01,71.87,72.01,14824.0,71.558,71.6874,71.548,71.6874,14824.0
2024-12-13 10:55:00,72.02,72.34,72.0,72.28,120023.0,71.6974,72.0159,71.6775,71.9562,120023.0
2024-12-13 11:00:00,72.27,72.31,71.97,72.11,25120.0,71.9463,71.9861,71.6476,71.787,25120.0
2024-12-13 11:05:00,72.14,72.19,72.08,72.16,15715.0,71.8168,71.8666,71.7571,71.8368,15715.0
2024-12-13 11:10:00,72.15,72.26,72.14,72.17,8869.0,71.8268,71.9363,71.8168,71.8467,8869.0
2024-12-13 11:15:00,72.17,72.21,72.13,72.16,6412.0,71.8467,71.8865,71.8069,71.8368,6412.0
2024-12-13 11:20:00,72.17,72.25,72.12,72.23,7420.0,71.8467,71.9263,71.7969,71.9064,7420.0
2024-12-13 11:25:00,72.2,72.25,72.17,72.23,16255.0,71.8766,71.9263,71.8467,71.9064,16255.0
2024-12-13 11:30:00,72.25,72.35,72.24,72.31,6332.0,71.9263,72.0259,71.9164,71.9861,6332.0
2024-12-13 11:35:00,72.31,72.45,72.27,72.43,5191.0,71.9861,72.1255,71.9463,72.1055,5191.0
2024-12-13 11:40:00,72.42,72.55,72.39,72.47,75086.0,72.0956,72.225,72.0657,72.1454,75086.0
2024-12-13 11:45:00,72.48,72.54,72.41,72.42,14904.0,72.1553,72.215,72.0856,72.0956,14904.0
2024-12-13 11:50:00,72.44,72.57,72.42,72.55,6055.0,72.1155,72.2449,72.0956,72.225,6055.0
2024-12-13 11:55:00,72.55,72.55,72.47,72.5,7344.0,72.225,72.225,72.1454,72.1752,7344.0
2024-12-13 12:00:00,72.5,72.55,72.47,72.53,7522.0,72.1752,72.225,72.1454,72.2051,7522.0
2024-12-13 12:05:00,72.53,72.55,72.47,72.52,5228.0,72.2051,72.225,72.1454,72.1951,5228.0
2024-12-13 12:10:00,72.52,72.69,72.52,72.6,14356.0,72.1951,72.3644,72.1951,72.2748,14356.0
2024-12-13 12:15:00,72.57,72.58,72.54,72.54,2313.0,72.2449,72.2549,72.215,72.215,2313.0
2024-12-13 12:20:00,72.54,72.6,72.47,72.6,5670.0,72.215,72.2748,72.1454,72.2748,5670.0
2024-12-13 12:25:00,72.57,72.61,72.54,72.54,7726.0,72.2449,72.2847,72.215,72.215,7726.0
2024-12-13 12:30:00,72.54,72.61,72.47,72.56,23707.0,72.215,72.2847,72.1454,72.235,23707.0
2024-12-13 12:35:00,72.55,72.55,72.5,72.54,3809.0,72.225,72.225,72.1752,72.215,3809.0
2024-12-13 12:40:00,72.53,72.64,72.49,72.54,46272.0,72.2051,72.3146,72.1653,72.215,46272.0
2024-12-13 12:45:00,72.53,72.55,72.5,72.55,13882.0,72.2051,72.225,72.1752,72.225,13882.0
2024-12-13 12:50:00,72.55,72.58,72.53,72.56,7149.0,72.225,72.2549,72.2051,72.235,7149.0
2024-12-13 12:55:00,72.56,72.61,72.55,72.58,15703.0,72.235,72.2847,72.225,72.2549,15703.0
2024-12-13 13:00:00,72.58,72.63,72.57,72.63,3776.0,72.2549,72.3046,72.2449,72.3046,3776.0
2024-12-13 13:05:00,72.61,72.67,72.6,72.64,5000.0,72.2847,72.3445,72.2748,72.3146,5000.0
2024-12-13 13:10:00,72.64,72.74,72.62,72.7,5443.0,72.3146,72.4142,72.2947,72.3743,5443.0
2024-12-13 13:15:00,72.7,72.76,72.66,72.73,6260.0,72.3743,72.4341,72.3345,72.4042,6260.0
2024-12-13 13:20:00,72.75,72.76,72.67,72.67,3812.0,72.4241,72.4341,72.3445,72.3445,3812.0
2024-12-13 13:25:00,72.68,72.75,72.67,72.75,3352.0,72.3544,72.4241,72.3445,72.4241,3352.0
2024-12-13 13:30:00,72.75,72.79,72.71,72.79,4105.0,72.4241,72.4639,72.3843,72.4639,4105.0
2024-12-13 13:35:00,72.79,72.79,72.73,72.73,5463.0,72.4639,72.4639,72.4042,72.4042,5463.0
2024-12-13 13:40:00,72.73,72.75,72.67,72.72,4717.0,72.4042,72.4241,72.3445,72.3942,4717.0
2024-12-13 13:45:00,72.72,72.72,72.61,72.64,3990.0,72.3942,72.3942,72.2847,72.3146,3990.0
2024-12-13 13:50:00,72.64,72.67,72.63,72.66,6817.0,72.3146,72.3445,72.3046,72.3345,6817.0
2024-12-13 13:55:00,72.64,72.68,72.62,72.62,7679.0,72.3146,72.3544,72.2947,72.2947,7679.0
2024-12-13 14:00:00,72.62,72.66,72.61,72.62,4007.0,72.2947,72.3345,72.2847,72.2947,4007.0
2024-12-13 14:05:00,72.63,72.66,72.5,72.5,5684.0,72.3046,72.3345,72.1752,72.1752,5684.0
2024-12-13 14:10:00,72.48,72.52,72.47,72.52,7145.0,72.1553,72.1951,72.1454,72.1951,7145.0
2024-12-13 14:15:00,72.52,72.52,72.48,72.52,9587.0,72.1951,72.1951,72.1553,72.1951,9587.0
2024-12-13 14:20:00,72.52,72.53,72.49,72.49,4733.0,72.1951,72.2051,72.1653,72.1653,4733.0
2024-12-13 14:25:00,72.48,72.54,72.48,72.53,6132.0,72.1553,72.215,72.1553,72.2051,6132.0
2024-12-13 14:30:00,72.55,72.58,72.55,72.55,2823.0,72.225,72.2549,72.225,72.225,2823.0
2024-12-13 14:35:00,72.55,72.6,72.54,72.6,7406.0,72.225,72.2748,72.215,72.2748,7406.0
2024-12-13 14:40:00,72.58,72.59,72.55,72.59,4220.0,72.2549,72.2648,72.225,72.2648,4220.0
2024-12-13 14:45:00,72.59,72.65,72.58,72.64,4771.0,72.2648,72.3246,72.2549,72.3146,4771.0
2024-12-13 14:50:00,72.64,72.8,72.64,72.75,10286.0,72.3146,72.4739,72.3146,72.4241,10286.0
2024-12-13 14:55:00,72.75,72.75,72.69,72.69,10037.0,72.4241,72.4241,72.3644,72.3644,10037.0
2024-12-13 15:00:00,72.7,72.7,72.6,72.61,3100.0,72.3743,72.3743,72.2748,72.2847,3100.0
2024-12-13 15:05:00,72.62,72.72,72.6,72.61,12992.0,72.2947,72.3942,72.2748,72.2847,12992.0
2024-12-13 15:10:00,72.61,72.63,72.52,72.54,6530.0,72.2847,72.3046,72.1951,72.215,6530.0
2024-12-13 15:15:00,72.52,72.54,72.41,72.51,56368.0,72.1951,72.215,72.0856,72.1852,56368.0
2024-12-13 15:20:00,72.51,72.53,72.48,72.53,9277.0,72.1852,72.2051,72.1553,72.2051,9277.0
2024-12-13 15:25:00,72.53,72.54,72.49,72.49,6401.0,72.2051,72.215,72.1653,72.1653,6401.0
2024-12-13 15:30:00,72.49,72.56,72.42,72.52,7798.0,72.1653,72.235,72.0956,72.1951,7798.0
2024-12-13 15:35:00,72.51,72.56,72.49,72.49,10425.0,72.1852,72.235,72.1653,72.1653,10425.0
2024-12-13 15:40:00,72.5,72.5,72.4,72.4,8545.0,72.1752,72.1752,72.0757,72.0757,8545.0
2024-12-13 15:45:00,72.42,72.42,72.38,72.41,8413.0,72.0956,72.0956,72.0558,72.0856,8413.0
2024-12-13 15:50:00,72.4,72.65,72.4,72.61,82992.0,72.0757,72.3246,72.0757,72.2847,82992.0
2024-12-13 15:55:00,72.63,72.65,72.45,72.56,116124.0,72.3046,72.3246,72.1255,72.235,116124.0
2024-12-16 09:30:00,71.91,71.97,71.32,71.95,123634.0,71.5879,71.6476,71.0005,71.6277,123634.0
2024-12-16 09:35:00,71.9,72.15,71.9,72.08,33386.0,71.5779,71.8268,71.5779,71.7571,33386.0
2024-12-16 09:40:00,72.11,72.28,72.08,72.18,17141.0,71.787,71.9562,71.7571,71.8567,17141.0
2024-12-16 09:45:00,72.15,72.34,72.08,72.32,13414.0,71.8268,72.0159,71.7571,71.996,13414.0
2024-12-16 09:50:00,72.33,72.41,72.19,72.3,12791.0,72.006,72.0856,71.8666,71.9761,12791.0
2024-12-16 09:55:00,72.29,72.41,72.23,72.39,12823.0,71.9662,72.0856,71.9064,72.0657,12823.0
2024-12-16 10:00:00,72.42,72.62,72.36,72.62,26037.0,72.0956,72.2947,72.0359,72.2947,26037.0
2024-12-16 10:05:00,72.62,72.64,72.49,72.53,13496.0,72.2947,72.3146,72.1653,72.2051,13496.0
2024-12-16 10:10:00,72.52,72.52,72.29,72.29,12054.0,72.1951,72.1951,71.9662,71.9662,12054.0
2024-12-16 10:15:00,72.31,72.32,72.17,72.22,23860.0,71.9861,71.996,71.8467,71.8965,23860.0
2024-12-16 10:20:00,72.2,72.4,72.17,72.31,42906.0,71.8766,72.0757,71.8467,71.9861,42906.0
2024-12-16 10:25:00,72.31,72.46,72.26,72.38,148575.0,71.9861,72.1354,71.9363,72.0558,148575.0
2024-12-16 10:30:00,72.38,72.38,72.19,72.24,65474.0,72.0558,72.0558,71.8666,71.9164,65474.0
2024-12-16 10:35:00,72.25,72.36,72.24,72.34,17869.0,71.9263,72.0359,71.9164,72.0159,17869.0
2024-12-16 10:40:00,72.33,72.48,72.29,72.47,32838.0,72.006,72.1553,71.9662,72.1454,32838.0
2024-12-16 10:45:00,72.46,72.48,72.38,72.47,13926.0,72.1354,72.1553,72.0558,72.1454,13926.0
2024-12-16 10:50:00,72.44,72.53,72.37,72.53,17873.0,72.1155,72.2051,72.0458,72.2051,17873.0
2024-12-16 10:55:00,72.52,72.56,72.48,72.5,8289.0,72.1951,72.235,72.1553,72.1752,8289.0
2024-12-16 11:00:00,72.52,72.52,72.39,72.41,17165.0,72.1951,72.1951,72.0657,72.0856,17165.0
2024-12-16 11:05:00,72.43,72.54,72.42,72.54,11697.0,72.1055,72.215,72.0956,72.215,11697.0
2024-12-16 11:10:00,72.53,72.55,72.26,72.26,18058.0,72.2051,72.225,71.9363,71.9363,18058.0
2024-12-16 11:15:00,72.23,72.23,72.08,72.09,8426.0,71.9064,71.9064,71.7571,71.7671,8426.0
2024-12-16 11:20:00,72.07,72.22,72.04,72.22,26319.0,71.7472,71.8965,71.7173,71.8965,26319.0
2024-12-16 11:25:00,72.23,72.24,72.11,72.22,14858.0,71.9064,71.9164,71.787,71.8965,14858.0
2024-12-16 11:30:00,72.23,72.25,72.16,72.25,7851.0,71.9064,71.9263,71.8368,71.9263,7851.0
2024-12-16 11:35:00,72.23,72.29,72.18,72.21,6819.0,71.9064,71.9662,71.8567,71.8865,6819.0
2024-12-16 11:40:00,72.21,72.24,72.18,72.24,7710.0,71.8865,71.9164,71.8567,71.9164,7710.0
2024-12-16 11:45:00,72.23,72.35,72.14,72.28,43390.0,71.9064,72.0259,71.8168,71.9562,43390.0
2024-12-16 11:50:00,72.28,72.36,72.27,72.33,115962.0,71.9562,72.0359,71.9463,72.006,115962.0
2024-12-16 11:55:00,72.36,72.45,72.32,72.45,21782.0,72.0359,72.1255,71.996,72.1255,21782.0
2024-12-16 12:00:00,72.45,72.53,72.4,72.4,14484.0,72.1255,72.2051,72.0757,72.0757,14484.0
2024-12-16 12:05:00,72.4,72.56,72.38,72.56,14845.0,72.0757,72.235,72.0558,72.235,14845.0
2024-12-16 12:10:00,72.56,72.56,72.52,72.56,2195.0,72.235,72.235,72.1951,72.235,2195.0
2024-12-16 12:15:00,72.54,72.56,72.43,72.47,3946.0,72.215,72.235,72.1055,72.1454,3946.0
2024-12-16 12:20:00,72.47,72.48,72.34,72.42,4939.0,72.1454,72.1553,72.0159,72.0956,4939.0
2024-12-16 12:25:00,72.4,72.49,72.4,72.46,11748.0,72.0757,72.1653,72.0757,72.1354,11748.0
2024-12-16 12:30:00,72.42,72.55,72.41,72.46,5634.0,72.0956,72.225,72.0856,72.1354,5634.0
2024-12-16 12:35:00,72.43,72.43,72.37,72.42,3153.0,72.1055,72.1055,72.0458,72.0956,3153.0
2024-12-16 12:40:00,72.4,72.41,72.37,72.39,3717.0,72.0757,72.0856,72.0458,72.0657,3717.0
2024-12-16 12:45:00,72.41,72.44,72.39,72.4,7079.0,72.0856,72.1155,72.0657,72.0757,7079.0
2024-12-16 12:50:00,72.38,72.4,72.34,72.38,6863.0,72.0558,72.0757,72.0159,72.0558,6863.0
2024-12-16 12:55:00,72.38,72.41,72.35,72.37,6600.0,72.0558,72.0856,72.0259,72.0458,6600.0
2024-12-16 13:00:00,72.38,72.41,72.32,72.4,17162.0,72.0558,72.0856,71.996,72.0757,17162.0
2024-12-16 13:05:00,72.38,72.44,72.36,72.44,4588.0,72.0558,72.1155,72.0359,72.1155,4588.0
2024-12-16 13:10:00,72.42,72.42,72.35,72.4,5710.0,72.0956,72.0956,72.0259,72.0757,5710.0
2024-12-16 13:15:00,72.38,72.4,72.35,72.4,3408.0,72.0558,72.0757,72.0259,72.0757,3408.0
2024-12-16 13:20:00,72.39,72.41,72.37,72.41,8425.0,72.0657,72.0856,72.0458,72.0856,8425.0
2024-12-16 13:25:00,72.4,72.4,72.3,72.37,42317.0,72.0757,72.0757,71.9761,72.0458,42317.0
2024-12-16 13:30:00,72.36,72.38,72.29,72.34,109530.0,72.0359,72.0558,71.9662,72.0159,109530.0
2024-12-16 13:35:00,72.34,72.35,72.28,72.34,13174.0,72.0159,72.0259,71.9562,72.0159,13174.0
2024-12-16 13:40:00,72.34,72.44,72.33,72.44,15709.0,72.0159,72.1155,72.006,72.1155,15709.0
2024-12-16 13:45:00,72.47,72.51,72.46,72.5,7866.0,72.1454,72.1852,72.1354,72.1752,7866.0
2024-12-16 13:50:00,72.5,72.56,72.47,72.49,7075.0,72.1752,72.235,72.1454,72.1653,7075.0
2024-12-16 13:55:00,72.52,72.67,72.52,72.63,13294.0,72.1951,72.3445,72.1951,72.3046,13294.0
2024-12-16 14:00:00,72.63,72.65,72.49,72.51,28556.0,72.3046,72.3246,72.1653,72.1852,28556.0
2024-12-16 14:05:00,72.52,72.55,72.46,72.47,5798.0,72.1951,72.225,72.1354,72.1454,5798.0
2024-12-16 14:10:00,72.48,72.5,72.46,72.49,14671.0,72.1553,72.1752,72.1354,72.1653,14671.0
2024-12-16 14:15:00,72.49,72.5,72.37,72.37,104303.0,72.1653,72.1752,72.0458,72.0458,104303.0
2024-12-16 14:20:00,72.35,72.47,72.31,72.42,18968.0,72.0259,72.1454,71.9861,72.0956,18968.0
2024-12-16 14:25:00,72.42,72.42,72.37,72.41,6178.0,72.0956,72.0956,72.0458,72.0856,6178.0
2024-12-16 14:30:00,72.39,72.47,72.39,72.45,6520.0,72.0657,72.1454,72.0657,72.1255,6520.0
2024-12-16 14:35:00,72.44,72.44,72.38,72.4,9348.0,72.1155,72.1155,72.0558,72.0757,9348.0
2024-12-16 14:40:00,72.42,72.42,72.35,72.37,19158.0,72.0956,72.0956,72.0259,72.0458,19158.0
2024-12-16 14:45:00,72.37,72.38,72.33,72.37,11230.0,72.0458,72.0558,72.006,72.0458,11230.0
2024-12-16 14:50:00,72.36,72.38,72.34,72.35,6818.0,72.0359,72.0558,72.0159,72.0259,6818.0
2024-12-16 14:55:00,72.36,72.5,72.35,72.43,158118.0,72.0359,72.1752,72.0259,72.1055,158118.0
2024-12-16 15:00:00,72.43,72.45,72.32,72.34,20496.0,72.1055,72.1255,71.996,72.0159,20496.0
2024-12-16 15:05:00,72.36,72.44,72.35,72.42,12651.0,72.0359,72.1155,72.0259,72.0956,12651.0
2024-12-16 15:10:00,72.4,72.45,72.38,72.42,17695.0,72.0757,72.1255,72.0558,72.0956,17695.0
2024-12-16 15:15:00,72.42,72.43,72.35,72.42,17167.0,72.0956,72.1055,72.0259,72.0956,17167.0
2024-12-16 15:20:00,72.43,72.45,72.38,72.4,17206.0,72.1055,72.1255,72.0558,72.0757,17206.0
2024-12-16 15:25:00,72.4,72.48,72.39,72.41,17820.0,72.0757,72.1553,72.0657,72.0856,17820.0
2024-12-16 15:30:00,72.41,72.52,72.39,72.45,26842.0,72.0856,72.1951,72.0657,72.1255,26842.0
2024-12-16 15:35:00,72.44,72.52,72.39,72.5,69656.0,72.1155,72.1951,72.0657,72.1752,69656.0
2024-12-16 15:40:00,72.52,72.52,72.45,72.5,12467.0,72.1951,72.1951,72.1255,72.1752,12467.0
2024-12-16 15:45:00,72.49,72.55,72.43,72.55,42713.0,72.1653,72.225,72.1055,72.225,42713.0
2024-12-16 15:50:00,72.56,72.64,72.5,72.62,101546.0,72.235,72.3146,72.1752,72.2947,101546.0
2024-12-16 15:55:00,72.64,72.64,72.49,72.56,151863.0,72.3146,72.3146,72.1653,72.235,151863.0
2024-12-17 09:30:00,73.25,73.25,72.24,72.38,64493.0,72.9219,72.9219,71.9164,72.0558,64493.0
2024-12-17 09:35:00,72.4,72.59,72.31,72.4,135878.0,72.0757,72.2648,71.9861,72.0757,135878.0
2024-12-17 09:40:00,72.39,72.58,72.26,72.39,37355.0,72.0657,72.2549,71.9363,72.0657,37355.0
2024-12-17 09:45:00,72.34,72.51,72.29,72.51,17968.0,72.0159,72.1852,71.9662,72.1852,17968.0
2024-12-17 09:50:00,72.44,72.66,72.38,72.66,27532.0,72.1155,72.3345,72.0558,72.3345,27532.0
2024-12-17 09:55:00,72.67,72.8,72.66,72.66,16133.0,72.3445,72.4739,72.3345,72.3345,16133.0
2024-12-17 10:00:00,72.64,72.82,72.64,72.74,36387.0,72.3146,72.4938,72.3146,72.4142,36387.0
2024-12-17 10:05:00,72.76,72.9,72.73,72.9,19508.0,72.4341,72.5734,72.4042,72.5734,19508.0
2024-12-17 10:10:00,72.91,72.93,72.76,72.76,4559.0,72.5834,72.6033,72.4341,72.4341,4559.0
2024-12-17 10:15:00,72.79,72.88,72.72,72.88,11033.0,72.4639,72.5535,72.3942,72.5535,11033.0
2024-12-17 10:20:00,72.84,72.91,72.74,72.91,7222.0,72.5137,72.5834,72.4142,72.5834,7222.0
2024-12-17 10:25:00,72.95,73.04,72.94,72.97,127653.0,72.6232,72.7128,72.6133,72.6431,127653.0
2024-12-17 10:30:00,72.98,73.05,72.93,73.05,2924.0,72.6531,72.7228,72.6033,72.7228,2924.0
2024-12-17 10:35:00,73.05,73.12,73.01,73.12,10596.0,72.7228,72.7925,72.6829,72.7925,10596.0
2024-12-17 10:40:00,73.15,73.18,73.0,73.04,11063.0,72.8223,72.8522,72.673,72.7128,11063.0
2024-12-17 10:45:00,73.04,73.14,72.99,73.13,7109.0,72.7128,72.8124,72.663,72.8024,7109.0
2024-12-17 10:50:00,73.16,73.47,73.16,73.43,56177.0,72.8323,73.1409,72.8323,73.1011,56177.0
2024-12-17 10:55:00,73.45,73.74,73.37,73.68,11151.0,73.121,73.4097,73.0413,73.3499,11151.0
2024-12-17 11:00:00,73.67,74.13,73.62,74.12,42218.0,73.34,73.7979,73.2902,73.788,42218.0
2024-12-17 11:05:00,74.07,74.07,73.81,73.84,19004.0,73.7382,73.7382,73.4794,73.5092,19004.0
2024-12-17 11:10:00,73.86,73.86,73.71,73.73,10397.0,73.5291,73.5291,73.3798,73.3997,10397.0
2024-12-17 11:15:00,73.76,73.8,73.74,73.76,8063.0,73.4296,73.4694,73.4097,73.4296,8063.0
2024-12-17 11:20:00,73.74,73.85,73.74,73.82,11417.0,73.4097,73.5192,73.4097,73.4893,11417.0
2024-12-17 11:25:00,73.87,73.9,73.69,73.72,21887.0,73.5391,73.569,73.3599,73.3898,21887.0
2024-12-17 11:30:00,73.73,73.96,73.69,73.93,14240.0,73.3997,73.6287,73.3599,73.5988,14240.0
2024-12-17 11:35:00,73.94,74.02,73.93,74.01,22253.0,73.6088,73.6884,73.5988,73.6785,22253.0
2024-12-17 11:40:00,74.01,74.06,73.92,73.93,30327.0,73.6785,73.7282,73.5889,73.5988,30327.0
2024-12-17 11:45:00,73.91,73.95,73.87,73.9,6608.0,73.5789,73.6187,73.5391,73.569,6608.0
2024-12-17 11:50:00,73.89,74.05,73.84,74.02,11664.0,73.559,73.7183,73.5092,73.6884,11664.0
2024-12-17 11:55:00,74.02,74.08,74.0,74.06,6597.0,73.6884,73.7481,73.6685,73.7282,6597.0
2024-12-17 12:00:00,74.04,74.08,73.95,74.02,7993.0,73.7083,73.7481,73.6187,73.6884,7993.0
2024-12-17 12:05:00,74.02,74.02,73.87,73.92,7387.0,73.6884,73.6884,73.5391,73.5889,7387.0
2024-12-17 12:10:00,73.93,73.94,73.86,73.86,6440.0,73.5988,73.6088,73.5291,73.5291,6440.0
2024-12-17 12:15:00,73.86,73.92,73.86,73.92,3445.0,73.5291,73.5889,73.5291,73.5889,3445.0
2024-12-17 12:20:00,73.9,73.95,73.86,73.92,7452.0,73.569,73.6187,73.5291,73.5889,7452.0
2024-12-17 12:25:00,73.91,74.01,73.86,74.0,7561.0,73.5789,73.6785,73.5291,73.6685,7561.0
2024-12-17 12:30:00,73.98,74.07,73.94,74.03,11307.0,73.6486,73.7382,73.6088,73.6984,11307.0
2024-12-17 12:35:00,74.03,74.06,74.01,74.04,2561.0,73.6984,73.7282,73.6785,73.7083,2561.0
2024-12-17 12:40:00,74.06,74.14,74.06,74.14,3878.0,73.7282,73.8079,73.7282,73.8079,3878.0
2024-12-17 12:45:00,74.15,74.18,74.13,74.14,5976.0,73.8178,73.8477,73.7979,73.8079,5976.0
2024-12-17 12:50:00,74.15,74.18,74.14,74.16,4613.0,73.8178,73.8477,73.8079,73.8278,4613.0
2024-12-17 12:55:00,74.19,74.38,74.17,74.38,10508.0,73.8577,74.0468,73.8377,74.0468,10508.0
2024-12-17 13:00:00,74.37,74.4,74.35,74.36,3421.0,74.0369,74.0667,74.0169,74.0269,3421.0
2024-12-17 13:05:00,74.36,74.42,74.33,74.41,22744.0,74.0269,74.0866,73.997,74.0767,22744.0
2024-12-17 13:10:00,74.41,74.46,74.37,74.46,13201.0,74.0767,74.1264,74.0369,74.1264,13201.0
2024-12-17 13:15:00,74.48,74.55,74.45,74.52,20804.0,74.1464,74.216,74.1165,74.1862,20804.0
2024-12-17 13:20:00,74.54,74.64,74.51,74.59,13307.0,74.2061,74.3056,74.1762,74.2559,13307.0
2024-12-17 13:25:00,74.57,74.63,74.57,74.59,10008.0,74.236,74.2957,74.236,74.2559,10008.0
2024-12-17 13:30:00,74.6,74.63,74.43,74.43,15631.0,74.2658,74.2957,74.0966,74.0966,15631.0
2024-12-17 13:35:00,74.42,74.63,74.42,74.61,8754.0,74.0866,74.2957,74.0866,74.2758,8754.0
2024-12-17 13:40:00,74.63,74.63,74.51,74.54,7040.0,74.2957,74.2957,74.1762,74.2061,7040.0
2024-12-17 13:45:00,74.53,74.56,74.44,74.45,9744.0,74.1961,74.226,74.1065,74.1165,9744.0
2024-12-17 13:50:00,74.45,74.45,74.41,74.41,2442.0,74.1165,74.1165,74.0767,74.0767,2442.0
2024-12-17 13:55:00,74.41,74.42,74.34,74.37,15176.0,74.0767,74.0866,74.007,74.0369,15176.0
2024-12-17 14:00:00,74.37,74.41,74.31,74.32,13307.0,74.0369,74.0767,73.9771,73.9871,13307.0
2024-12-17 14:05:00,74.33,74.41,74.32,74.39,6064.0,73.997,74.0767,73.9871,74.0568,6064.0
2024-12-17 14:10:00,74.39,74.47,74.39,74.47,11617.0,74.0568,74.1364,74.0568,74.1364,11617.0
2024-12-17 14:15:00,74.48,74.55,74.48,74.51,6365.0,74.1464,74.216,74.1464,74.1762,6365.0
2024-12-17 14:20:00,74.51,74.52,74.45,74.46,11280.0,74.1762,74.1862,74.1165,74.1264,11280.0
2024-12-17 14:25:00,74.44,74.46,74.44,74.45,4464.0,74.1065,74.1264,74.1065,74.1165,4464.0
2024-12-17 14:30:00,74.45,74.45,74.37,74.45,7877.0,74.1165,74.1165,74.0369,74.1165,7877.0
2024-12-17 14:35:00,74.45,74.51,74.41,74.47,6389.0,74.1165,74.1762,74.0767,74.1364,6389.0
2024-12-17 14:40:00,74.46,74.48,74.43,74.48,7295.0,74.1264,74.1464,74.0966,74.1464,7295.0
2024-12-17 14:45:00,74.46,74.52,74.42,74.51,9491.0,74.1264,74.1862,74.0866,74.1762,9491.0
2024-12-17 14:50:00,74.51,74.51,74.47,74.48,3400.0,74.1762,74.1762,74.1364,74.1464,3400.0
2024-12-17 14:55:00,74.49,74.5,74.37,74.4,14144.0,74.1563,74.1663,74.0369,74.0667,14144.0
2024-12-17 15:00:00,74.4,74.4,74.21,74.23,37613.0,74.0667,74.0667,73.8776,73.8975,37613.0
2024-12-17 15:05:00,74.21,74.23,74.16,74.22,4809.0,73.8776,73.8975,73.8278,73.8875,4809.0
2024-12-17 15:10:00,74.2,74.25,74.17,74.25,10731.0,73.8676,73.9174,73.8377,73.9174,10731.0
2024-12-17 15:15:00,74.25,74.37,74.25,74.36,13509.0,73.9174,74.0369,73.9174,74.0269,13509.0
2024-12-17 15:20:00,74.36,74.37,74.3,74.36,20272.0,74.0269,74.0369,73.9672,74.0269,20272.0
2024-12-17 15:25:00,74.36,74.52,74.33,74.48,34330.0,74.0269,74.1862,73.997,74.1464,34330.0
2024-12-17 15:30:00,74.5,74.5,74.34,74.38,16858.0,74.1663,74.1663,74.007,74.0468,16858.0
2024-12-17 15:35:00,74.36,74.49,74.35,74.45,26452.0,74.0269,74.1563,74.0169,74.1165,26452.0
2024-12-17 15:40:00,74.46,74.51,74.42,74.5,28657.0,74.1264,74.1762,74.0866,74.1663,28657.0
2024-12-17 15:45:00,74.51,74.66,74.5,74.6,52266.0,74.1762,74.3256,74.1663,74.2658,52266.0
2024-12-17 15:50:00,74.59,74.7,74.57,74.64,55949.0,74.2559,74.3654,74.236,74.3056,55949.0
2024-12-17 15:55:00,74.65,74.66,74.54,74.61,164970.0,74.3156,74.3256,74.2061,74.2758,164970.0
2024-12-18 09:30:00,73.71,74.09,73.28,73.45,61851.0,73.3798,73.7581,72.9517,73.121,61851.0
2024-12-18 09:35:00,73.48,74.01,73.44,73.78,35235.0,73.1508,73.6785,73.111,73.4495,35235.0
2024-12-18 09:40:00,73.82,73.87,73.66,73.67,30263.0,73.4893,73.5391,73.33,73.34,30263.0
2024-12-18 09:45:00,73.72,73.72,73.47,73.51,19865.0,73.3898,73.3898,73.1409,73.1807,19865.0
2024-12-18 09:50:00,73.48,73.48,73.23,73.28,11417.0,73.1508,73.1508,72.902,72.9517,11417.0
2024-12-18 09:55:00,73.26,73.31,73.06,73.2,25257.0,72.9318,72.9816,72.7327,72.8721,25257.0
2024-12-18 10:00:00,73.19,73.43,73.07,73.38,25546.0,72.8621,73.1011,72.7427,73.0513,25546.0
2024-12-18 10:05:00,73.37,73.42,73.34,73.36,12999.0,73.0413,73.0911,73.0115,73.0314,12999.0
2024-12-18 10:10:00,73.36,73.56,73.35,73.53,12514.0,73.0314,73.2305,73.0214,73.2006,12514.0
2024-12-18 10:15:00,73.49,73.63,73.43,73.56,20217.0,73.1608,73.3002,73.1011,73.2305,20217.0
2024-12-18 10:20:00,73.57,73.69,73.52,73.57,17100.0,73.2404,73.3599,73.1907,73.2404,17100.0
2024-12-18 10:25:00,73.58,73.58,73.33,73.47,57320.0,73.2504,73.2504,73.0015,73.1409,57320.0
2024-12-18 10:30:00,73.45,73.48,73.32,73.45,21045.0,73.121,73.1508,72.9916,73.121,21045.0
2024-12-18 10:35:00,73.42,73.53,73.4,73.52,13040.0,73.0911,73.2006,73.0712,73.1907,13040.0
2024-12-18 10:40:00,73.51,73.51,73.38,73.41,17758.0,73.1807,73.1807,73.0513,73.0812,17758.0
2024-12-18 10:45:00,73.4,73.41,73.2,73.4,30813.0,73.0712,73.0812,72.8721,73.0712,30813.0
2024-12-18 10:50:00,73.4,73.44,73.29,73.32,4110.0,73.0712,73.111,72.9617,72.9916,4110.0
2024-12-18 10:55:00,73.3,73.5,73.3,73.46,8634.0,72.9716,73.1707,72.9716,73.1309,8634.0
2024-12-18 11:00:00,73.45,73.46,73.27,73.33,13298.0,73.121,73.1309,72.9418,73.0015,13298.0
2024-12-18 11:05:00,73.32,73.35,73.24,73.29,15116.0,72.9916,73.0214,72.9119,72.9617,15116.0
2024-12-18 11:10:00,73.27,73.35,73.24,73.31,23773.0,72.9418,73.0214,72.9119,72.9816,23773.0
2024-12-18 11:15:00,73.32,73.32,73.13,73.2,18108.0,72.9916,72.9916,72.8024,72.8721,18108.0
2024-12-18 11:20:00,73.2,73.25,73.12,73.14,30205.0,72.8721,72.9219,72.7925,72.8124,30205.0
2024-12-18 11:25:00,73.12,73.23,73.12,73.13,7973.0,72.7925,72.902,72.7925,72.8024,7973.0
2024-12-18 11:30:00,73.13,73.13,72.96,73.08,8830.0,72.8024,72.8024,72.6332,72.7526,8830.0
2024-12-18 11:35:00,73.05,73.09,72.97,72.97,9624.0,72.7228,72.7626,72.6431,72.6431,9624.0
2024-12-18 11:40:00,73.0,73.2,73.0,73.14,8724.0,72.673,72.8721,72.673,72.8124,8724.0
2024-12-18 11:45:00,73.14,73.15,73.02,73.03,17778.0,72.8124,72.8223,72.6929,72.7029,17778.0
2024-12-18 11:50:00,73.02,73.02,72.93,72.98,11410.0,72.6929,72.6929,72.6033,72.6531,11410.0
2024-12-18 11:55:00,72.98,73.07,72.93,73.05,7055.0,72.6531,72.7427,72.6033,72.7228,7055.0
2024-12-18 12:00:00,73.05,73.05,72.94,73.0,31759.0,72.7228,72.7228,72.6133,72.673,31759.0
2024-12-18 12:05:00,73.01,73.01,72.9,72.92,10660.0,72.6829,72.6829,72.5734,72.5933,10660.0
2024-12-18 12:10:00,72.91,72.94,72.71,72.73,44460.0,72.5834,72.6133,72.3843,72.4042,44460.0
2024-12-18 12:15:00,72.73,72.81,72.72,72.79,17608.0,72.4042,72.4838,72.3942,72.4639,17608.0
2024-12-18 12:20:00,72.78,72.78,72.74,72.77,19776.0,72.454,72.454,72.4142,72.444,19776.0
2024-12-18 12:25:00,72.77,72.79,72.71,72.75,16233.0,72.444,72.4639,72.3843,72.4241,16233.0
2024-12-18 12:30:00,72.69,72.78,72.65,72.78,15853.0,72.3644,72.454,72.3246,72.454,15853.0
2024-12-18 12:35:00,72.78,72.9,72.76,72.84,22426.0,72.454,72.5734,72.4341,72.5137,22426.0
2024-12-18 12:40:00,72.81,72.88,72.81,72.88,3927.0,72.4838,72.5535,72.4838,72.5535,3927.0
2024-12-18 12:45:00,72.9,73.0,72.88,72.98,4837.0,72.5734,72.673,72.5535,72.6531,4837.0
2024-12-18 12:50:00,72.97,73.01,72.93,73.01,3842.0,72.6431,72.6829,72.6033,72.6829,3842.0
2024-12-18 12:55:00,73.0,73.01,72.97,72.97,1476.0,72.673,72.6829,72.6431,72.6431,1476.0
2024-12-18 13:00:00,72.97,72.97,72.85,72.92,8672.0,72.6431,72.6431,72.5237,72.5933,8672.0
2024-12-18 13:05:00,72.92,72.94,72.91,72.93,4138.0,72.5933,72.6133,72.5834,72.6033,4138.0
2024-12-18 13:10:00,72.95,73.1,72.95,73.1,14182.0,72.6232,72.7725,72.6232,72.7725,14182.0
2024-12-18 13:15:00,73.06,73.11,73.05,73.1,5685.0,72.7327,72.7825,72.7228,72.7725,5685.0
2024-12-18 13:20:00,73.08,73.11,73.07,73.09,3501.0,72.7526,72.7825,72.7427,72.7626,3501.0
2024-12-18 13:25:00,73.09,73.11,73.03,73.04,4619.0,72.7626,72.7825,72.7029,72.7128,4619.0
2024-12-18 13:30:00,73.03,73.06,72.98,73.06,4210.0,72.7029,72.7327,72.6531,72.7327,4210.0
2024-12-18 13:35:00,73.03,73.04,72.97,72.97,1220.0,72.7029,72.7128,72.6431,72.6431,1220.0
2024-12-18 13:40:00,72.98,72.98,72.89,72.94,8056.0,72.6531,72.6531,72.5635,72.6133,8056.0
2024-12-18 13:45:00,72.95,73.0,72.94,72.96,9167.0,72.6232,72.673,72.6133,72.6332,9167.0
2024-12-18 13:50:00,72.96,73.01,72.96,73.0,6544.0,72.6332,72.6829,72.6332,72.673,6544.0
2024-12-18 13:55:00,73.01,73.03,72.97,72.98,2779.0,72.6829,72.7029,72.6431,72.6531,2779.0
2024-12-18 14:00:00,72.96,72.96,72.82,72.83,22839.0,72.6332,72.6332,72.4938,72.5037,22839.0
2024-12-18 14:05:00,72.81,72.83,72.63,72.66,48678.0,72.4838,72.5037,72.3046,72.3345,48678.0
2024-12-18 14:10:00,72.65,72.71,72.59,72.61,7725.0,72.3246,72.3843,72.2648,72.2847,7725.0
2024-12-18 14:15:00,72.6,72.73,72.56,72.66,23058.0,72.2748,72.4042,72.235,72.3345,23058.0
2024-12-18 14:20:00,72.68,72.73,72.67,72.71,5593.0,72.3544,72.4042,72.3445,72.3843,5593.0
2024-12-18 14:25:00,72.72,72.78,72.68,72.68,11684.0,72.3942,72.454,72.3544,72.3544,11684.0
2024-12-18 14:30:00,72.59,72.72,72.55,72.68,8560.0,72.2648,72.3942,72.225,72.3544,8560.0
2024-12-18 14:35:00,72.7,72.71,72.47,72.5,10184.0,72.3743,72.3843,72.1454,72.1752,10184.0
2024-12-18 14:40:00,72.54,72.57,72.46,72.46,6314.0,72.215,72.2449,72.1354,72.1354,6314.0
2024-12-18 14:45:00,72.47,72.5,72.29,72.31,12737.0,72.1454,72.1752,71.9662,71.9861,12737.0
2024-12-18 14:50:00,72.33,72.42,72.28,72.38,17064.0,72.006,72.0956,71.9562,72.0558,17064.0
2024-12-18 14:55:00,72.38,72.38,72.17,72.18,7789.0,72.0558,72.0558,71.8467,71.8567,7789.0
2024-12-18 15:00:00,72.22,72.31,72.11,72.17,21046.0,71.8965,71.9861,71.787,71.8467,21046.0
2024-12-18 15:05:00,72.13,72.27,72.08,72.26,10787.0,71.8069,71.9463,71.7571,71.9363,10787.0
2024-12-18 15:10:00,72.23,72.25,72.18,72.18,8712.0,71.9064,71.9263,71.8567,71.8567,8712.0
2024-12-18 15:15:00,72.24,72.26,71.94,71.95,13013.0,71.9164,71.9363,71.6177,71.6277,13013.0
2024-12-18 15:20:00,71.97,72.26,71.97,72.2,24026.0,71.6476,71.9363,71.6476,71.8766,24026.0
2024-12-18 15:25:00,72.19,72.19,71.9,71.93,20091.0,71.8666,71.8666,71.5779,71.6078,20091.0
2024-12-18 15:30:00,71.94,71.96,71.79,71.85,22521.0,71.6177,71.6376,71.4684,71.5281,22521.0
2024-12-18 15:35:00,71.85,71.86,71.6,71.72,49261.0,71.5281,71.5381,71.2793,71.3987,49261.0
2024-12-18 15:40:00,71.7,71.7,71.52,71.55,51487.0,71.3788,71.3788,71.1996,71.2295,51487.0
2024-12-18 15:45:00,71.55,71.63,71.35,71.61,69553.0,71.2295,71.3091,71.0304,71.2892,69553.0
2024-12-18 15:50:00,71.62,71.71,71.58,71.65,74472.0,71.2992,71.3888,71.2593,71.329,74472.0
2024-12-18 15:55:00,71.68,71.72,71.47,71.52,228768.0,71.3589,71.3987,71.1498,71.1996,228768.0
2024-12-19 09:30:00,71.79,71.84,71.0,71.67,106623.0,71.4684,71.5182,70.6819,71.3489,106623.0
2024-12-19 09:35:00,71.67,71.68,71.36,71.68,24947.0,71.3489,71.3589,71.0403,71.3589,24947.0
2024-12-19 09:40:00,71.68,71.9,71.66,71.75,16488.0,71.3589,71.5779,71.339,71.4286,16488.0
2024-12-19 09:45:00,71.71,71.9,71.66,71.86,6632.0,71.3888,71.5779,71.339,71.5381,6632.0
2024-12-19 09:50:00,71.85,72.1,71.85,72.06,24049.0,71.5281,71.777,71.5281,71.7372,24049.0
2024-12-19 09:55:00,72.03,72.04,71.89,71.93,13866.0,71.7073,71.7173,71.568,71.6078,13866.0
2024-12-19 10:00:00,71.93,72.0,71.71,71.76,36213.0,71.6078,71.6775,71.3888,71.4385,36213.0
2024-12-19 10:05:00,71.76,71.89,71.7,71.88,51982.0,71.4385,71.568,71.3788,71.558,51982.0
2024-12-19 10:10:00,71.89,71.97,71.71,71.95,34351.0,71.568,71.6476,71.3888,71.6277,34351.0
2024-12-19 10:15:00,71.93,72.06,71.92,71.97,30792.0,71.6078,71.7372,71.5978,71.6476,30792.0
2024-12-19 10:20:00,71.95,71.96,71.72,71.76,57249.0,71.6277,71.6376,71.3987,71.4385,57249.0
2024-12-19 10:25:00,71.77,71.8,71.61,71.61,65710.0,71.4485,71.4784,71.2892,71.2892,65710.0
2024-12-19 10:30:00,71.59,71.65,71.46,71.49,14001.0,71.2693,71.329,71.1399,71.1698,14001.0
2024-12-19 10:35:00,71.47,71.54,71.33,71.33,35038.0,71.1498,71.2195,71.0105,71.0105,35038.0
2024-12-19 10:40:00,71.29,71.57,71.29,71.56,70376.0,70.9706,71.2494,70.9706,71.2394,70376.0
2024-12-19 10:45:00,71.57,71.57,71.35,71.48,7643.0,71.2494,71.2494,71.0304,71.1598,7643.0
2024-12-19 10:50:00,71.47,71.78,71.47,71.75,7932.0,71.1498,71.4585,71.1498,71.4286,7932.0
2024-12-19 10:55:00,71.75,71.83,71.68,71.76,7938.0,71.4286,71.5082,71.3589,71.4385,7938.0
2024-12-19 11:00:00,71.79,71.9,71.73,71.87,35775.0,71.4684,71.5779,71.4087,71.548,35775.0
2024-12-19 11:05:00,71.88,72.03,71.87,72.03,9951.0,71.558,71.7073,71.548,71.7073,9951.0
2024-12-19 11:10:00,72.03,72.07,71.95,72.04,11712.0,71.7073,71.7472,71.6277,71.7173,11712.0
2024-12-19 11:15:00,72.09,72.15,72.05,72.12,7595.0,71.7671,71.8268,71.7272,71.7969,7595.0
2024-12-19 11:20:00,72.1,72.11,72.02,72.02,5634.0,71.777,71.787,71.6974,71.6974,5634.0
2024-12-19 11:25:00,72.05,72.1,71.98,72.05,11939.0,71.7272,71.777,71.6576,71.7272,11939.0
2024-12-19 11:30:00,72.05,72.09,71.99,72.03,8158.0,71.7272,71.7671,71.6675,71.7073,8158.0
2024-12-19 11:35:00,72.03,72.1,71.99,72.06,6182.0,71.7073,71.777,71.6675,71.7372,6182.0
2024-12-19 11:40:00,72.06,72.18,72.05,72.18,11044.0,71.7372,71.8567,71.7272,71.8567,11044.0
2024-12-19 11:45:00,72.18,72.2,72.15,72.18,7438.0,71.8567,71.8766,71.8268,71.8567,7438.0
2024-12-19 11:50:00,72.18,72.2,72.02,72.02,5126.0,71.8567,71.8766,71.6974,71.6974,5126.0
2024-12-19 11:55:00,72.05,72.07,71.92,72.01,9019.0,71.7272,71.7472,71.5978,71.6874,9019.0
2024-12-19 12:00:00,72.02,72.05,71.98,72.03,13453.0,71.6974,71.7272,71.6576,71.7073,13453.0
2024-12-19 12:05:00,72.02,72.12,72.02,72.03,12849.0,71.6974,71.7969,71.6974,71.7073,12849.0
2024-12-19 12:10:00,72.03,72.07,72.0,72.06,16074.0,71.7073,71.7472,71.6775,71.7372,16074.0
2024-12-19 12:15:00,72.09,72.1,72.02,72.09,6503.0,71.7671,71.777,71.6974,71.7671,6503.0
2024-12-19 12:20:00,72.09,72.09,72.05,72.05,11095.0,71.7671,71.7671,71.7272,71.7272,11095.0
2024-12-19 12:25:00,72.08,72.08,71.99,71.99,12192.0,71.7571,71.7571,71.6675,71.6675,12192.0
2024-12-19 12:30:00,72.0,72.0,71.94,71.96,12720.0,71.6775,71.6775,71.6177,71.6376,12720.0
2024-12-19 12:35:00,72.0,72.0,71.9,71.91,3178.0,71.6775,71.6775,71.5779,71.5879,3178.0
2024-12-19 12:40:00,71.94,71.97,71.91,71.95,5603.0,71.6177,71.6476,71.5879,71.6277,5603.0
2024-12-19 12:45:00,71.94,72.12,71.88,72.11,11533.0,71.6177,71.7969,71.558,71.787,11533.0
2024-12-19 12:50:00,72.11,72.11,72.01,72.04,5379.0,71.787,71.787,71.6874,71.7173,5379.0
2024-12-19 12:55:00,72.06,72.06,72.02,72.03,2553.0,71.7372,71.7372,71.6974,71.7073,2553.0
2024-12-19 13:00:00,72.0,72.01,71.93,71.93,4312.0,71.6775,71.6874,71.6078,71.6078,4312.0
2024-12-19 13:05:00,71.94,72.08,71.94,72.02,12222.0,71.6177,71.7571,71.6177,71.6974,12222.0
2024-12-19 13:10:00,72.03,72.09,72.02,72.06,2669.0,71.7073,71.7671,71.6974,71.7372,2669.0
2024-12-19 13:15:00,72.04,72.09,72.02,72.07,6312.0,71.7173,71.7671,71.6974,71.7472,6312.0
2024-12-19 13:20:00,72.06,72.17,72.06,72.17,10130.0,71.7372,71.8467,71.7372,71.8467,10130.0
2024-12-19 13:25:00,72.15,72.17,72.12,72.15,5739.0,71.8268,71.8467,71.7969,71.8268,5739.0
2024-12-19 13:30:00,72.13,72.24,72.13,72.24,8827.0,71.8069,71.9164,71.8069,71.9164,8827.0
2024-12-19 13:35:00,72.23,72.29,72.23,72.28,9020.0,71.9064,71.9662,71.9064,71.9562,9020.0
2024-12-19 13:40:00,72.25,72.29,72.25,72.26,4499.0,71.9263,71.9662,71.9263,71.9363,4499.0
2024-12-19 13:45:00,72.26,72.27,72.23,72.27,2214.0,71.9363,71.9463,71.9064,71.9463,2214.0
2024-12-19 13:50:00,72.25,72.28,72.2,72.2,7249.0,71.9263,71.9562,71.8766,71.8766,7249.0
2024-12-19 13:55:00,72.19,72.34,72.19,72.34,9296.0,71.8666,72.0159,71.8666,72.0159,9296.0
2024-12-19 14:00:00,72.32,72.34,72.3,72.32,2489.0,71.996,72.0159,71.9761,71.996,2489.0
2024-12-19 14:05:00,72.3,72.32,72.19,72.22,26269.0,71.9761,71.996,71.8666,71.8965,26269.0
2024-12-19 14:10:00,72.22,72.22,72.12,72.15,18243.0,71.8965,71.8965,71.7969,71.8268,18243.0
2024-12-19 14:15:00,72.15,72.18,72.13,72.14,3267.0,71.8268,71.8567,71.8069,71.8168,3267.0
2024-12-19 14:20:00,72.14,72.15,72.07,72.15,7280.0,71.8168,71.8268,71.7472,71.8268,7280.0
2024-12-19 14:25:00,72.13,72.16,72.09,72.13,6724.0,71.8069,71.8368,71.7671,71.8069,6724.0
2024-12-19 14:30:00,72.11,72.15,72.03,72.07,5355.0,71.787,71.8268,71.7073,71.7472,5355.0
2024-12-19 14:35:00,72.06,72.09,72.04,72.08,2845.0,71.7372,71.7671,71.7173,71.7571,2845.0
2024-12-19 14:40:00,72.05,72.06,72.02,72.06,3100.0,71.7272,71.7372,71.6974,71.7372,3100.0
2024-12-19 14:45:00,72.04,72.07,72.0,72.0,6901.0,71.7173,71.7472,71.6775,71.6775,6901.0
2024-12-19 14:50:00,71.99,72.13,71.99,72.1,10938.0,71.6675,71.8069,71.6675,71.777,10938.0
2024-12-19 14:55:00,72.13,72.14,72.07,72.08,5096.0,71.8069,71.8168,71.7472,71.7571,5096.0
2024-12-19 15:00:00,72.06,72.11,72.06,72.09,5993.0,71.7372,71.787,71.7372,71.7671,5993.0
2024-12-19 15:05:00,72.09,72.11,72.06,72.09,4265.0,71.7671,71.787,71.7372,71.7671,4265.0
2024-12-19 15:10:00,72.08,72.12,72.06,72.11,8954.0,71.7571,71.7969,71.7372,71.787,8954.0
2024-12-19 15:15:00,72.13,72.16,72.13,72.14,5400.0,71.8069,71.8368,71.8069,71.8168,5400.0
2024-12-19 15:20:00,72.14,72.17,72.06,72.16,39051.0,71.8168,71.8467,71.7372,71.8368,39051.0
2024-12-19 15:25:00,72.15,72.22,72.11,72.22,10259.0,71.8268,71.8965,71.787,71.8965,10259.0
2024-12-19 15:30:00,72.22,72.35,72.2,72.24,48167.0,71.8965,72.0259,71.8766,71.9164,48167.0
2024-12-19 15:35:00,72.25,72.39,72.25,72.39,15819.0,71.9263,72.0657,71.9263,72.0657,15819.0
2024-12-19 15:40:00,72.41,72.47,72.38,72.46,16496.0,72.0856,72.1454,72.0558,72.1354,16496.0
2024-12-19 15:45:00,72.46,72.55,72.38,72.52,39604.0,72.1354,72.225,72.0558,72.1951,39604.0
2024-12-19 15:50:00,72.53,72.59,72.43,72.5,84103.0,72.2051,72.2648,72.1055,72.1752,84103.0
2024-12-19 15:55:00,72.5,72.6,72.48,72.57,99036.0,72.1752,72.2748,72.1553,72.2449,99036.0
2024-12-20 09:30:00,70.99,71.42,70.37,71.25,77534.0,70.672,71.1001,70.0548,70.9308,77534.0
2024-12-20 09:35:00,71.2,71.76,71.15,71.72,32540.0,70.8811,71.4385,70.8313,71.3987,32540.0
2024-12-20 09:40:00,71.69,71.81,71.59,71.67,55961.0,71.3689,71.4883,71.2693,71.3489,55961.0
2024-12-20 09:45:00,71.68,71.87,71.56,71.86,66993.0,71.3589,71.548,71.2394,71.5381,66993.0
2024-12-20 09:50:00,71.86,72.09,71.73,72.03,45726.0,71.5381,71.7671,71.4087,71.7073,45726.0
2024-12-20 09:55:00,72.03,72.11,71.87,71.98,56505.0,71.7073,71.787,71.548,71.6576,56505.0
2024-12-20 10:00:00,71.98,72.3,71.98,72.06,52369.0,71.6576,71.9761,71.6576,71.7372,52369.0
2024-12-20 10:05:00,72.11,72.11,71.95,71.99,8114.0,71.787,71.787,71.6277,71.6675,8114.0
2024-12-20 10:10:00,71.96,71.98,71.82,71.85,13793.0,71.6376,71.6576,71.4983,71.5281,13793.0
2024-12-20 10:15:00,71.86,72.0,71.84,71.97,11448.0,71.5381,71.6775,71.5182,71.6476,11448.0
2024-12-20 10:20:00,71.97,72.25,71.97,72.25,38128.0,71.6476,71.9263,71.6476,71.9263,38128.0
2024-12-20 10:25:00,72.25,72.48,72.23,72.34,67835.0,71.9263,72.1553,71.9064,72.0159,67835.0
2024-12-20 10:30:00,72.31,72.4,72.24,72.25,26934.0,71.9861,72.0757,71.9164,71.9263,26934.0
2024-12-20 10:35:00,72.24,72.27,72.13,72.26,39107.0,71.9164,71.9463,71.8069,71.9363,39107.0
2024-12-20 10:40:00,72.27,72.39,72.24,72.31,8835.0,71.9463,72.0657,71.9164,71.9861,8835.0
2024-12-20 10:45:00,72.29,72.55,72.17,72.53,24297.0,71.9662,72.225,71.8467,72.2051,24297.0
2024-12-20 10:50:00,72.52,72.52,72.34,72.35,19587.0,72.1951,72.1951,72.0159,72.0259,19587.0
2024-12-20 10:55:00,72.36,72.47,72.34,72.4,12255.0,72.0359,72.1454,72.0159,72.0757,12255.0
2024-12-20 11:00:00,72.38,72.58,72.38,72.55,19014.0,72.0558,72.2549,72.0558,72.225,19014.0
2024-12-20 11:05:00,72.57,72.57,72.4,72.4,12204.0,72.2449,72.2449,72.0757,72.0757,12204.0
2024-12-20 11:10:00,72.4,72.5,72.37,72.49,10707.0,72.0757,72.1752,72.0458,72.1653,10707.0
2024-12-20 11:15:00,72.48,72.63,72.45,72.6,5587.0,72.1553,72.3046,72.1255,72.2748,5587.0
2024-12-20 11:20:00,72.65,72.65,72.56,72.56,9555.0,72.3246,72.3246,72.235,72.235,9555.0
2024-12-20 11:25:00,72.58,72.71,72.58,72.7,12772.0,72.2549,72.3843,72.2549,72.3743,12772.0
2024-12-20 11:30:00,72.73,72.79,72.66,72.68,11379.0,72.4042,72.4639,72.3345,72.3544,11379.0
2024-12-20 11:35:00,72.67,72.69,72.6,72.65,7092.0,72.3445,72.3644,72.2748,72.3246,7092.0
2024-12-20 11:40:00,72.64,72.7,72.59,72.66,5419.0,72.3146,72.3743,72.2648,72.3345,5419.0
2024-12-20 11:45:00,72.64,72.65,72.57,72.59,3410.0,72.3146,72.3246,72.2449,72.2648,3410.0
2024-12-20 11:50:00,72.59,72.63,72.54,72.6,15092.0,72.2648,72.3046,72.215,72.2748,15092.0
2024-12-20 11:55:00,72.58,72.65,72.55,72.58,5509.0,72.2549,72.3246,72.225,72.2549,5509.0
2024-12-20 12:00:00,72.58,72.64,72.55,72.64,5844.0,72.2549,72.3146,72.225,72.3146,5844.0
2024-12-20 12:05:00,72.64,72.67,72.63,72.63,8274.0,72.3146,72.3445,72.3046,72.3046,8274.0
2024-12-20 12:10:00,72.66,72.67,72.62,72.66,2900.0,72.3345,72.3445,72.2947,72.3345,2900.0
2024-12-20 12:15:00,72.66,72.7,72.63,72.7,5809.0,72.3345,72.3743,72.3046,72.3743,5809.0
2024-12-20 12:20:00,72.69,72.73,72.65,72.72,8499.0,72.3644,72.4042,72.3246,72.3942,8499.0
2024-12-20 12:25:00,72.7,72.76,72.7,72.72,9468.0,72.3743,72.4341,72.3743,72.3942,9468.0
2024-12-20 12:30:00,72.73,72.8,72.57,72.64,8587.0,72.4042,72.4739,72.2449,72.3146,8587.0
2024-12-20 12:35:00,72.64,72.73,72.64,72.71,6953.0,72.3146,72.4042,72.3146,72.3843,6953.0
2024-12-20 12:40:00,72.72,72.75,72.68,72.71,8073.0,72.3942,72.4241,72.3544,72.3843,8073.0
2024-12-20 12:45:00,72.71,72.71,72.65,72.67,5317.0,72.3843,72.3843,72.3246,72.3445,5317.0
2024-12-20 12:50:00,72.67,72.67,72.55,72.58,4349.0,72.3445,72.3445,72.225,72.2549,4349.0
2024-12-20 12:55:00,72.58,72.63,72.55,72.6,4423.0,72.2549,72.3046,72.225,72.2748,4423.0
2024-12-20 13:00:00,72.6,72.61,72.53,72.54,3397.0,72.2748,72.2847,72.2051,72.215,3397.0
2024-12-20 13:05:00,72.52,72.69,72.5,72.66,20881.0,72.1951,72.3644,72.1752,72.3345,20881.0
2024-12-20 13:10:00,72.67,72.67,72.58,72.58,5761.0,72.3445,72.3445,72.2549,72.2549,5761.0
2024-12-20 13:15:00,72.57,72.57,72.46,72.47,3783.0,72.2449,72.2449,72.1354,72.1454,3783.0
2024-12-20 13:20:00,72.49,72.49,72.37,72.46,46027.0,72.1653,72.1653,72.0458,72.1354,46027.0
2024-12-20 13:25:00,72.45,72.51,72.4,72.4,8672.0,72.1255,72.1852,72.0757,72.0757,8672.0
2024-12-20 13:30:00,72.38,72.44,72.34,72.44,4411.0,72.0558,72.1155,72.0159,72.1155,4411.0
2024-12-20 13:35:00,72.44,72.52,72.44,72.49,14547.0,72.1155,72.1951,72.1155,72.1653,14547.0
2024-12-20 13:40:00,72.48,72.6,72.48,72.59,2822.0,72.1553,72.2748,72.1553,72.2648,2822.0
2024-12-20 13:45:00,72.56,72.57,72.52,72.57,1782.0,72.235,72.2449,72.1951,72.2449,1782.0
2024-12-20 13:50:00,72.54,72.6,72.54,72.6,4160.0,72.215,72.2748,72.215,72.2748,4160.0
2024-12-20 13:55:00,72.58,72.58,72.43,72.46,25967.0,72.2549,72.2549,72.1055,72.1354,25967.0
2024-12-20 14:00:00,72.44,72.46,72.4,72.41,4334.0,72.1155,72.1354,72.0757,72.0856,4334.0
2024-12-20 14:05:00,72.41,72.48,72.41,72.48,3619.0,72.0856,72.1553,72.0856,72.1553,3619.0
2024-12-20 14:10:00,72.48,72.55,72.47,72.53,7048.0,72.1553,72.225,72.1454,72.2051,7048.0
2024-12-20 14:15:00,72.52,72.55,72.5,72.53,5174.0,72.1951,72.225,72.1752,72.2051,5174.0
2024-12-20 14:20:00,72.55,72.56,72.5,72.54,5917.0,72.225,72.235,72.1752,72.215,5917.0
2024-12-20 14:25:00,72.53,72.55,72.51,72.53,2958.0,72.2051,72.225,72.1852,72.2051,2958.0
2024-12-20 14:30:00,72.53,72.55,72.5,72.5,3955.0,72.2051,72.225,72.1752,72.1752,3955.0
2024-12-20 14:35:00,72.52,72.57,72.52,72.55,7428.0,72.1951,72.2449,72.1951,72.225,7428.0
2024-12-20 14:40:00,72.56,72.57,72.49,72.52,4686.0,72.235,72.2449,72.1653,72.1951,4686.0
2024-12-20 14:45:00,72.53,72.58,72.52,72.57,3723.0,72.2051,72.2549,72.1951,72.2449,3723.0
2024-12-20 14:50:00,72.54,72.59,72.53,72.56,3746.0,72.215,72.2648,72.2051,72.235,3746.0
2024-12-20 14:55:00,72.55,72.59,72.55,72.55,2814.0,72.225,72.2648,72.225,72.225,2814.0
2024-12-20 15:00:00,72.56,72.57,72.45,72.48,6457.0,72.235,72.2449,72.1255,72.1553,6457.0
2024-12-20 15:05:00,72.48,72.5,72.43,72.43,4260.0,72.1553,72.1752,72.1055,72.1055,4260.0
2024-12-20 15:10:00,72.42,72.47,72.42,72.45,6858.0,72.0956,72.1454,72.0956,72.1255,6858.0
2024-12-20 15:15:00,72.45,72.54,72.43,72.51,10419.0,72.1255,72.215,72.1055,72.1852,10419.0
2024-12-20 15:20:00,72.52,72.53,72.5,72.52,8533.0,72.1951,72.2051,72.1752,72.1951,8533.0
2024-12-20 15:25:00,72.52,72.63,72.52,72.58,9924.0,72.1951,72.3046,72.1951,72.2549,9924.0
2024-12-20 15:30:00,72.59,72.59,72.47,72.48,9548.0,72.2648,72.2648,72.1454,72.1553,9548.0
2024-12-20 15:35:00,72.5,72.66,72.48,72.62,12245.0,72.1752,72.3345,72.1553,72.2947,12245.0
2024-12-20 15:40:00,72.61,72.64,72.54,72.55,9204.0,72.2847,72.3146,72.215,72.225,9204.0
2024-12-20 15:45:00,72.55,72.57,72.45,72.48,12323.0,72.225,72.2449,72.1255,72.1553,12323.0
2024-12-20 15:50:00,72.47,72.59,72.32,72.42,60409.0,72.1454,72.2648,71.996,72.0956,60409.0
2024-12-20 15:55:00,72.42,72.5,72.41,72.45,105499.0,72.0956,72.1752,72.0856,72.1255,105499.0
2024-12-23 09:30:00,72.1,72.61,71.7,72.6,48776.0,71.777,72.2847,71.3788,72.2748,48776.0
2024-12-23 09:35:00,72.53,72.55,72.15,72.23,17773.0,72.2051,72.225,71.8268,71.9064,17773.0
2024-12-23 09:40:00,72.23,72.43,72.14,72.16,72012.0,71.9064,72.1055,71.8168,71.8368,72012.0
2024-12-23 09:45:00,72.16,72.29,72.03,72.21,87050.0,71.8368,71.9662,71.7073,71.8865,87050.0
2024-12-23 09:50:00,72.23,72.39,72.08,72.15,66560.0,71.9064,72.0657,71.7571,71.8268,66560.0
2024-12-23 09:55:00,72.14,72.33,72.09,72.23,66900.0,71.8168,72.006,71.7671,71.9064,66900.0
2024-12-23 10:00:00,72.24,72.33,72.07,72.08,19121.0,71.9164,72.006,71.7472,71.7571,19121.0
2024-12-23 10:05:00,72.06,72.08,71.8,71.81,34921.0,71.7372,71.7571,71.4784,71.4883,34921.0
2024-12-23 10:10:00,71.81,71.83,71.71,71.79,34834.0,71.4883,71.5082,71.3888,71.4684,34834.0
2024-12-23 10:15:00,71.79,71.79,71.65,71.7,52782.0,71.4684,71.4684,71.329,71.3788,52782.0
2024-12-23 10:20:00,71.71,71.76,71.61,71.75,57406.0,71.3888,71.4385,71.2892,71.4286,57406.0
2024-12-23 10:25:00,71.74,71.91,71.71,71.9,14251.0,71.4186,71.5879,71.3888,71.5779,14251.0
2024-12-23 10:30:00,71.9,71.9,71.7,71.81,10073.0,71.5779,71.5779,71.3788,71.4883,10073.0
2024-12-23 10:35:00,71.81,71.92,71.73,71.92,5902.0,71.4883,71.5978,71.4087,71.5978,5902.0
2024-12-23 10:40:00,71.92,72.11,71.91,72.09,10161.0,71.5978,71.787,71.5879,71.7671,10161.0
2024-12-23 10:45:00,72.06,72.07,71.95,71.95,11149.0,71.7372,71.7472,71.6277,71.6277,11149.0
2024-12-23 10:50:00,71.96,71.98,71.94,71.97,2008.0,71.6376,71.6576,71.6177,71.6476,2008.0
2024-12-23 10:55:00,71.96,72.06,71.96,72.01,6499.0,71.6376,71.7372,71.6376,71.6874,6499.0
2024-12-23 11:00:00,72.0,72.07,71.99,72.06,3899.0,71.6775,71.7472,71.6675,71.7372,3899.0
2024-12-23 11:05:00,72.07,72.08,72.02,72.06,5759.0,71.7472,71.7571,71.6974,71.7372,5759.0
2024-12-23 11:10:00,72.05,72.07,71.97,71.98,13843.0,71.7272,71.7472,71.6476,71.6576,13843.0
2024-12-23 11:15:00,71.98,72.07,71.96,72.06,30847.0,71.6576,71.7472,71.6376,71.7372,30847.0
2024-12-23 11:20:00,72.06,72.07,72.02,72.03,10588.0,71.7372,71.7472,71.6974,71.7073,10588.0
2024-12-23 11:25:00,72.03,72.23,72.03,72.19,23278.0,71.7073,71.9064,71.7073,71.8666,23278.0
2024-12-23 11:30:00,72.2,72.25,72.17,72.25,1900.0,71.8766,71.9263,71.8467,71.9263,1900.0
2024-12-23 11:35:00,72.23,72.27,72.21,72.23,2795.0,71.9064,71.9463,71.8865,71.9064,2795.0
2024-12-23 11:40:00,72.21,72.25,72.19,72.25,1263.0,71.8865,71.9263,71.8666,71.9263,1263.0
2024-12-23 11:45:00,72.25,72.25,72.2,72.22,2776.0,71.9263,71.9263,71.8766,71.8965,2776.0
2024-12-23 11:50:00,72.21,72.21,72.09,72.12,10954.0,71.8865,71.8865,71.7671,71.7969,10954.0
2024-12-23 11:55:00,72.12,72.22,72.12,72.22,27692.0,71.7969,71.8965,71.7969,71.8965,27692.0
2024-12-23 12:00:00,72.22,72.23,72.18,72.22,3721.0,71.8965,71.9064,71.8567,71.8965,3721.0
2024-12-23 12:05:00,72.2,72.25,72.18,72.22,5078.0,71.8766,71.9263,71.8567,71.8965,5078.0
2024-12-23 12:10:00,72.22,72.25,72.21,72.21,3865.0,71.8965,71.9263,71.8865,71.8865,3865.0
2024-12-23 12:15:00,72.22,72.22,72.19,72.21,1750.0,71.8965,71.8965,71.8666,71.8865,1750.0
2024-12-23 12:20:00,72.28,72.34,72.28,72.31,1768.0,71.9562,72.0159,71.9562,71.9861,1768.0
2024-12-23 12:25:00,72.36,72.38,72.36,72.38,852.0,72.0359,72.0558,72.0359,72.0558,852.0
2024-12-23 12:30:00,72.37,72.42,72.35,72.42,2711.0,72.0458,72.0956,72.0259,72.0956,2711.0
2024-12-23 12:35:00,72.4,72.44,72.38,72.43,2426.0,72.0757,72.1155,72.0558,72.1055,2426.0
2024-12-23 12:40:00,72.45,72.51,72.43,72.5,6828.0,72.1255,72.1852,72.1055,72.1752,6828.0
2024-12-23 12:45:00,72.51,72.57,72.49,72.56,8053.0,72.1852,72.2449,72.1653,72.235,8053.0
2024-12-23 12:50:00,72.57,72.57,72.52,72.54,2792.0,72.2449,72.2449,72.1951,72.215,2792.0
2024-12-23 12:55:00,72.53,72.58,72.52,72.57,14170.0,72.2051,72.2549,72.1951,72.2449,14170.0
2024-12-23 13:00:00,72.56,72.58,72.53,72.55,3421.0,72.235,72.2549,72.2051,72.225,3421.0
2024-12-23 13:05:00,72.56,72.56,72.52,72.55,6528.0,72.235,72.235,72.1951,72.225,6528.0
2024-12-23 13:10:00,72.55,72.59,72.55,72.59,1637.0,72.225,72.2648,72.225,72.2648,1637.0
2024-12-23 13:15:00,72.58,72.6,72.54,72.54,11140.0,72.2549,72.2748,72.215,72.215,11140.0
2024-12-23 13:20:00,72.55,72.56,72.49,72.53,5417.0,72.225,72.235,72.1653,72.2051,5417.0
2024-12-23 13:25:00,72.55,72.56,72.53,72.54,1029.0,72.225,72.235,72.2051,72.215,1029.0
2024-12-23 13:30:00,72.55,72.56,72.54,72.55,624.0,72.225,72.235,72.215,72.225,624.0
2024-12-23 13:35:00,72.56,72.65,72.55,72.59,3894.0,72.235,72.3246,72.225,72.2648,3894.0
2024-12-23 13:40:00,72.61,72.62,72.56,72.56,3488.0,72.2847,72.2947,72.235,72.235,3488.0
2024-12-23 13:45:00,72.56,72.57,72.5,72.5,3590.0,72.235,72.2449,72.1752,72.1752,3590.0
2024-12-23 13:50:00,72.52,72.56,72.52,72.56,2715.0,72.1951,72.235,72.1951,72.235,2715.0
2024-12-23 13:55:00,72.56,72.56,72.49,72.5,6638.0,72.235,72.235,72.1653,72.1752,6638.0
2024-12-23 14:00:00,72.5,72.58,72.49,72.58,5993.0,72.1752,72.2549,72.1653,72.2549,5993.0
2024-12-23 14:05:00,72.6,72.64,72.57,72.63,5306.0,72.2748,72.3146,72.2449,72.3046,5306.0
2024-12-23 14:10:00,72.65,72.7,72.64,72.68,7220.0,72.3246,72.3743,72.3146,72.3544,7220.0
2024-12-23 14:15:00,72.69,72.72,72.68,72.69,5310.0,72.3644,72.3942,72.3544,72.3644,5310.0
2024-12-23 14:20:00,72.69,72.75,72.68,72.73,2854.0,72.3644,72.4241,72.3544,72.4042,2854.0
2024-12-23 14:25:00,72.73,72.73,72.7,72.7,7613.0,72.4042,72.4042,72.3743,72.3743,7613.0
2024-12-23 14:30:00,72.7,72.74,72.7,72.73,5600.0,72.3743,72.4142,72.3743,72.4042,5600.0
2024-12-23 14:35:00,72.73,72.73,72.66,72.66,6299.0,72.4042,72.4042,72.3345,72.3345,6299.0
2024-12-23 14:40:00,72.67,72.75,72.67,72.75,4503.0,72.3445,72.4241,72.3445,72.4241,4503.0
2024-12-23 14:45:00,72.75,72.76,72.7,72.76,9675.0,72.4241,72.4341,72.3743,72.4341,9675.0
2024-12-23 14:50:00,72.73,72.76,72.69,72.74,5597.0,72.4042,72.4341,72.3644,72.4142,5597.0
2024-12-23 14:55:00,72.74,72.81,72.74,72.79,9165.0,72.4142,72.4838,72.4142,72.4639,9165.0
2024-12-23 15:00:00,72.78,72.81,72.77,72.8,6273.0,72.454,72.4838,72.444,72.4739,6273.0
2024-12-23 15:05:00,72.81,72.85,72.77,72.84,10231.0,72.4838,72.5237,72.444,72.5137,10231.0
2024-12-23 15:10:00,72.84,72.85,72.83,72.84,3001.0,72.5137,72.5237,72.5037,72.5137,3001.0
2024-12-23 15:15:00,72.84,72.87,72.8,72.87,14774.0,72.5137,72.5436,72.4739,72.5436,14774.0
2024-12-23 15:20:00,72.86,72.9,72.83,72.88,18895.0,72.5336,72.5734,72.5037,72.5535,18895.0
2024-12-23 15:25:00,72.9,72.95,72.88,72.9,7484.0,72.5734,72.6232,72.5535,72.5734,7484.0
2024-12-23 15:30:00,72.9,72.94,72.83,72.88,12397.0,72.5734,72.6133,72.5037,72.5535,12397.0
2024-12-23 15:35:00,72.88,72.9,72.83,72.84,14313.0,72.5535,72.5734,72.5037,72.5137,14313.0
2024-12-23 15:40:00,72.84,72.89,72.79,72.79,16098.0,72.5137,72.5635,72.4639,72.4639,16098.0
2024-12-23 15:45:00,72.79,72.81,72.75,72.79,32046.0,72.4639,72.4838,72.4241,72.4639,32046.0
2024-12-23 15:50:00,72.8,73.0,72.8,72.99,60609.0,72.4739,72.673,72.4739,72.663,60609.0
2024-12-23 15:55:00,72.99,73.08,72.96,73.02,108715.0,72.663,72.7526,72.6332,72.6929,108715.0
2024-12-24 09:30:00,72.71,72.99,72.36,72.57,35821.0,72.3843,72.663,72.0359,72.2449,35821.0
2024-12-24 09:35:00,72.53,72.53,72.27,72.43,18055.0,72.2051,72.2051,71.9463,72.1055,18055.0
2024-12-24 09:40:00,72.39,72.72,72.39,72.66,5018.0,72.0657,72.3942,72.0657,72.3345,5018.0
2024-12-24 09:45:00,72.66,72.68,72.51,72.62,5103.0,72.3345,72.3544,72.1852,72.2947,5103.0
2024-12-24 09:50:00,72.62,72.64,72.53,72.54,5981.0,72.2947,72.3146,72.2051,72.215,5981.0
2024-12-24 09:55:00,72.53,72.59,72.44,72.52,9344.0,72.2051,72.2648,72.1155,72.1951,9344.0
2024-12-24 10:00:00,72.51,72.55,72.36,72.4,18560.0,72.1852,72.225,72.0359,72.0757,18560.0
2024-12-24 10:05:00,72.37,72.49,72.27,72.27,34115.0,72.0458,72.1653,71.9463,71.9463,34115.0
2024-12-24 10:10:00,72.27,72.35,72.2,72.32,9815.0,71.9463,72.0259,71.8766,71.996,9815.0
2024-12-24 10:15:00,72.33,72.36,72.28,72.3,22308.0,72.006,72.0359,71.9562,71.9761,22308.0
2024-12-24 10:20:00,72.3,72.44,72.2,72.22,38534.0,71.9761,72.1155,71.8766,71.8965,38534.0
2024-12-24 10:25:00,72.22,72.45,72.21,72.34,33217.0,71.8965,72.1255,71.8865,72.0159,33217.0
2024-12-24 10:30:00,72.31,72.37,72.18,72.34,34893.0,71.9861,72.0458,71.8567,72.0159,34893.0
2024-12-24 10:35:00,72.34,72.38,72.25,72.38,9908.0,72.0159,72.0558,71.9263,72.0558,9908.0
2024-12-24 10:40:00,72.4,72.4,72.24,72.26,6868.0,72.0757,72.0757,71.9164,71.9363,6868.0
2024-12-24 10:45:00,72.26,72.36,72.21,72.23,35179.0,71.9363,72.0359,71.8865,71.9064,35179.0
2024-12-24 10:50:00,72.25,72.3,72.18,72.28,17586.0,71.9263,71.9761,71.8567,71.9562,17586.0
2024-12-24 10:55:00,72.29,72.3,72.25,72.28,4175.0,71.9662,71.9761,71.9263,71.9562,4175.0
2024-12-24 11:00:00,72.28,72.34,72.27,72.32,17462.0,71.9562,72.0159,71.9463,71.996,17462.0
2024-12-24 11:05:00,72.33,72.35,72.29,72.31,2181.0,72.006,72.0259,71.9662,71.9861,2181.0
2024-12-24 11:10:00,72.31,72.35,72.31,72.33,3196.0,71.9861,72.0259,71.9861,72.006,3196.0
2024-12-24 11:15:00,72.34,72.36,72.25,72.35,7038.0,72.0159,72.0359,71.9263,72.0259,7038.0
2024-12-24 11:20:00,72.35,72.4,72.34,72.37,3338.0,72.0259,72.0757,72.0159,72.0458,3338.0
2024-12-24 11:25:00,72.36,72.44,72.36,72.42,4861.0,72.0359,72.1155,72.0359,72.0956,4861.0
2024-12-24 11:30:00,72.44,72.45,72.4,72.41,1910.0,72.1155,72.1255,72.0757,72.0856,1910.0
2024-12-24 11:35:00,72.38,72.41,72.29,72.36,40334.0,72.0558,72.0856,71.9662,72.0359,40334.0
2024-12-24 11:40:00,72.31,72.44,72.31,72.39,5787.0,71.9861,72.1155,71.9861,72.0657,5787.0
2024-12-24 11:45:00,72.38,72.41,72.23,72.27,77338.0,72.0558,72.0856,71.9064,71.9463,77338.0
2024-12-24 11:50:00,72.27,72.37,72.27,72.33,11047.0,71.9463,72.0458,71.9463,72.006,11047.0
2024-12-24 11:55:00,72.33,72.37,72.3,72.33,13663.0,72.006,72.0458,71.9761,72.006,13663.0
2024-12-24 12:00:00,72.33,72.48,72.32,72.47,3167.0,72.006,72.1553,71.996,72.1454,3167.0
2024-12-24 12:05:00,72.47,72.5,72.39,72.39,18130.0,72.1454,72.1752,72.0657,72.0657,18130.0
2024-12-24 12:10:00,72.39,72.46,72.37,72.41,6657.0,72.0657,72.1354,72.0458,72.0856,6657.0
2024-12-24 12:15:00,72.42,72.48,72.41,72.42,4216.0,72.0956,72.1553,72.0856,72.0956,4216.0
2024-12-24 12:20:00,72.43,72.46,72.37,72.39,4683.0,72.1055,72.1354,72.0458,72.0657,4683.0
2024-12-24 12:25:00,72.41,72.44,72.35,72.37,5214.0,72.0856,72.1155,72.0259,72.0458,5214.0
2024-12-24 12:30:00,72.37,72.37,72.24,72.25,58614.0,72.0458,72.0458,71.9164,71.9263,58614.0
2024-12-24 12:35:00,72.28,72.45,72.25,72.42,12568.0,71.9562,72.1255,71.9263,72.0956,12568.0
2024-12-24 12:40:00,72.42,72.45,72.34,72.39,8623.0,72.0956,72.1255,72.0159,72.0657,8623.0
2024-12-24 12:45:00,72.39,72.39,72.28,72.3,13237.0,72.0657,72.0657,71.9562,71.9761,13237.0
2024-12-24 12:50:00,72.32,72.33,72.22,72.24,26044.0,71.996,72.006,71.8965,71.9164,26044.0
2024-12-24 12:55:00,72.22,72.38,72.21,72.33,57897.0,71.8965,72.0558,71.8865,72.006,57897.0
2024-12-26 09:30:00,72.3,72.95,72.23,72.81,56385.0,71.9761,72.6232,71.9064,72.4838,56385.0
2024-12-26 09:35:00,72.83,73.11,72.77,72.94,27962.0,72.5037,72.7825,72.444,72.6133,27962.0
2024-12-26 09:40:00,72.9,73.0,72.61,72.96,113761.0,72.5734,72.673,72.2847,72.6332,113761.0
2024-12-26 09:45:00,72.91,73.16,72.79,73.09,85220.0,72.5834,72.8323,72.4639,72.7626,85220.0
2024-12-26 09:50:00,73.07,73.27,73.02,73.02,10876.0,72.7427,72.9418,72.6929,72.6929,10876.0
2024-12-26 09:55:00,73.05,73.06,72.86,72.97,58759.0,72.7228,72.7327,72.5336,72.6431,58759.0
2024-12-26 10:00:00,72.92,73.0,72.89,72.94,18389.0,72.5933,72.673,72.5635,72.6133,18389.0
2024-12-26 10:05:00,72.96,73.07,72.92,72.94,28336.0,72.6332,72.7427,72.5933,72.6133,28336.0
2024-12-26 10:10:00,72.97,73.23,72.92,73.21,10838.0,72.6431,72.902,72.5933,72.882,10838.0
2024-12-26 10:15:00,73.2,73.25,73.17,73.22,14558.0,72.8721,72.9219,72.8422,72.892,14558.0
2024-12-26 10:20:00,73.22,73.25,73.08,73.14,26836.0,72.892,72.9219,72.7526,72.8124,26836.0
2024-12-26 10:25:00,73.15,73.2,73.13,73.15,4505.0,72.8223,72.8721,72.8024,72.8223,4505.0
2024-12-26 10:30:00,73.16,73.29,73.15,73.27,18670.0,72.8323,72.9617,72.8223,72.9418,18670.0
2024-12-26 10:35:00,73.29,73.37,73.28,73.29,13812.0,72.9617,73.0413,72.9517,72.9617,13812.0
2024-12-26 10:40:00,73.29,73.37,73.29,73.36,25843.0,72.9617,73.0413,72.9617,73.0314,25843.0
2024-12-26 10:45:00,73.35,73.38,73.33,73.36,3147.0,73.0214,73.0513,73.0015,73.0314,3147.0
2024-12-26 10:50:00,73.36,73.36,73.32,73.35,3136.0,73.0314,73.0314,72.9916,73.0214,3136.0
2024-12-26 10:55:00,73.34,73.36,73.31,73.34,6594.0,73.0115,73.0314,72.9816,73.0115,6594.0
2024-12-26 11:00:00,73.34,73.37,73.23,73.28,34838.0,73.0115,73.0413,72.902,72.9517,34838.0
2024-12-26 11:05:00,73.28,73.35,73.27,73.35,8482.0,72.9517,73.0214,72.9418,73.0214,8482.0
2024-12-26 11:10:00,73.34,73.35,73.3,73.35,9055.0,73.0115,73.0214,72.9716,73.0214,9055.0
2024-12-26 11:15:00,73.34,73.35,73.29,73.29,10766.0,73.0115,73.0214,72.9617,72.9617,10766.0
2024-12-26 11:20:00,73.28,73.3,73.18,73.18,3913.0,72.9517,72.9716,72.8522,72.8522,3913.0
2024-12-26 11:25:00,73.17,73.28,73.17,73.23,14125.0,72.8422,72.9517,72.8422,72.902,14125.0
2024-12-26 11:30:00,73.24,73.29,73.23,73.28,2684.0,72.9119,72.9617,72.902,72.9517,2684.0
2024-12-26 11:35:00,73.28,73.33,73.27,73.31,4256.0,72.9517,73.0015,72.9418,72.9816,4256.0
2024-12-26 11:40:00,73.33,73.33,73.16,73.19,25768.0,73.0015,73.0015,72.8323,72.8621,25768.0
2024-12-26 11:45:00,73.19,73.27,73.16,73.27,3887.0,72.8621,72.9418,72.8323,72.9418,3887.0
2024-12-26 11:50:00,73.27,73.29,73.21,73.26,2423.0,72.9418,72.9617,72.882,72.9318,2423.0
2024-12-26 11:55:00,73.27,73.3,73.26,73.29,2831.0,72.9418,72.9716,72.9318,72.9617,2831.0
2024-12-26 12:00:00,73.27,73.29,73.25,73.29,900.0,72.9418,72.9617,72.9219,72.9617,900.0
2024-12-26 12:05:00,73.29,73.3,73.23,73.23,2701.0,72.9617,72.9716,72.902,72.902,2701.0
2024-12-26 12:10:00,73.25,73.27,73.2,73.2,1106.0,72.9219,72.9418,72.8721,72.8721,1106.0
2024-12-26 12:15:00,73.2,73.27,73.2,73.27,2108.0,72.8721,72.9418,72.8721,72.9418,2108.0
2024-12-26 12:20:00,73.24,73.26,73.19,73.21,1197.0,72.9119,72.9318,72.8621,72.882,1197.0
2024-12-26 12:25:00,73.22,73.25,73.22,73.24,3623.0,72.892,72.9219,72.892,72.9119,3623.0
2024-12-26 12:30:00,73.25,73.25,73.23,73.25,800.0,72.9219,72.9219,72.902,72.9219,800.0
2024-12-26 12:35:00,73.25,73.25,73.17,73.17,1677.0,72.9219,72.9219,72.8422,72.8422,1677.0
2024-12-26 12:40:00,73.18,73.24,73.18,73.2,2064.0,72.8522,72.9119,72.8522,72.8721,2064.0
2024-12-26 12:45:00,73.22,73.22,73.09,73.09,2230.0,72.892,72.892,72.7626,72.7626,2230.0
2024-12-26 12:50:00,73.04,73.05,72.98,73.04,12500.0,72.7128,72.7228,72.6531,72.7128,12500.0
2024-12-26 12:55:00,73.03,73.06,72.99,73.0,1346.0,72.7029,72.7327,72.663,72.673,1346.0
2024-12-26 13:00:00,73.01,73.03,72.99,73.03,1900.0,72.6829,72.7029,72.663,72.7029,1900.0
2024-12-26 13:05:00,73.03,73.08,72.96,72.96,25731.0,72.7029,72.7526,72.6332,72.6332,25731.0
2024-12-26 13:10:00,72.94,72.97,72.93,72.93,1463.0,72.6133,72.6431,72.6033,72.6033,1463.0
2024-12-26 13:15:00,72.95,73.0,72.95,73.0,2253.0,72.6232,72.673,72.6232,72.673,2253.0
2024-12-26 13:20:00,73.02,73.03,72.9,72.93,8516.0,72.6929,72.7029,72.5734,72.6033,8516.0
2024-12-26 13:25:00,72.89,72.94,72.88,72.92,2892.0,72.5635,72.6133,72.5535,72.5933,2892.0
2024-12-26 13:30:00,72.93,72.98,72.9,72.91,5777.0,72.6033,72.6531,72.5734,72.5834,5777.0
2024-12-26 13:35:00,72.88,72.94,72.88,72.94,792.0,72.5535,72.6133,72.5535,72.6133,792.0
2024-12-26 13:40:00,72.97,73.01,72.95,73.01,2918.0,72.6431,72.6829,72.6232,72.6829,2918.0
2024-12-26 13:45:00,73.03,73.04,73.0,73.01,2532.0,72.7029,72.7128,72.673,72.6829,2532.0
2024-12-26 13:50:00,72.99,73.01,72.98,73.01,1500.0,72.663,72.6829,72.6531,72.6829,1500.0
2024-12-26 13:55:00,73.02,73.03,73.0,73.01,1207.0,72.6929,72.7029,72.673,72.6829,1207.0
2024-12-26 14:00:00,73.01,73.01,72.98,73.0,1500.0,72.6829,72.6829,72.6531,72.673,1500.0
2024-12-26 14:05:00,72.99,72.99,72.95,72.98,3200.0,72.663,72.663,72.6232,72.6531,3200.0
2024-12-26 14:10:00,72.97,73.01,72.97,73.01,1500.0,72.6431,72.6829,72.6431,72.6829,1500.0
2024-12-26 14:15:00,73.0,73.03,73.0,73.01,2802.0,72.673,72.7029,72.673,72.6829,2802.0
2024-12-26 14:20:00,73.02,73.02,73.01,73.02,900.0,72.6929,72.6929,72.6829,72.6929,900.0
2024-12-26 14:25:00,73.03,73.04,73.01,73.02,2350.0,72.7029,72.7128,72.6829,72.6929,2350.0
2024-12-26 14:30:00,73.0,73.03,73.0,73.02,2604.0,72.673,72.7029,72.673,72.6929,2604.0
2024-12-26 14:35:00,73.03,73.05,73.02,73.04,2709.0,72.7029,72.7228,72.6929,72.7128,2709.0
2024-12-26 14:40:00,73.05,73.07,73.05,73.07,1370.0,72.7228,72.7427,72.7228,72.7427,1370.0
2024-12-26 14:45:00,73.08,73.09,73.06,73.07,3148.0,72.7526,72.7626,72.7327,72.7427,3148.0
2024-12-26 14:50:00,73.07,73.11,73.06,73.09,4650.0,72.7427,72.7825,72.7327,72.7626,4650.0
2024-12-26 14:55:00,73.1,73.1,73.06,73.06,4267.0,72.7725,72.7725,72.7327,72.7327,4267.0
2024-12-26 15:00:00,73.07,73.09,73.05,73.09,3217.0,72.7427,72.7626,72.7228,72.7626,3217.0
2024-12-26 15:05:00,73.09,73.13,73.07,73.1,10598.0,72.7626,72.8024,72.7427,72.7725,10598.0
2024-12-26 15:10:00,73.12,73.14,73.06,73.09,6538.0,72.7925,72.8124,72.7327,72.7626,6538.0
2024-12-26 15:15:00,73.11,73.15,73.11,73.13,2650.0,72.7825,72.8223,72.7825,72.8024,2650.0
2024-12-26 15:20:00,73.16,73.16,73.08,73.12,4462.0,72.8323,72.8323,72.7526,72.7925,4462.0
2024-12-26 15:25:00,73.12,73.14,73.12,73.13,5527.0,72.7925,72.8124,72.7925,72.8024,5527.0
2024-12-26 15:30:00,73.12,73.17,73.12,73.15,7133.0,72.7925,72.8422,72.7925,72.8223,7133.0
2024-12-26 15:35:00,73.15,73.17,73.12,73.12,7608.0,72.8223,72.8422,72.7925,72.7925,7608.0
2024-12-26 15:40:00,73.12,73.12,73.03,73.05,6837.0,72.7925,72.7925,72.7029,72.7228,6837.0
2024-12-26 15:45:00,73.05,73.06,73.0,73.0,8735.0,72.7228,72.7327,72.673,72.673,8735.0
2024-12-26 15:50:00,73.0,73.1,73.0,73.05,29641.0,72.673,72.7725,72.673,72.7228,29641.0
2024-12-26 15:55:00,73.07,73.09,72.97,73.07,87953.0,72.7427,72.7626,72.6431,72.7427,87953.0
2024-12-27 09:30:00,71.5,71.65,70.92,71.33,108292.0,71.1797,71.329,70.6023,71.0105,108292.0
2024-12-27 09:35:00,71.28,71.28,70.9,71.22,112353.0,70.9607,70.9607,70.5824,70.901,112353.0
2024-12-27 09:40:00,71.19,71.39,71.13,71.3,138681.0,70.8711,71.0702,70.8114,70.9806,138681.0
2024-12-27 09:45:00,71.3,71.41,71.18,71.24,40844.0,70.9806,71.0901,70.8611,70.9209,40844.0
2024-12-27 09:50:00,71.24,71.34,71.23,71.3,9033.0,70.9209,71.0204,70.9109,70.9806,9033.0
2024-12-27 09:55:00,71.26,71.3,71.08,71.08,21320.0,70.9408,70.9806,70.7616,70.7616,21320.0
2024-12-27 10:00:00,71.08,71.08,70.93,70.93,20204.0,70.7616,70.7616,70.6123,70.6123,20204.0
2024-12-27 10:05:00,70.9,70.9,70.72,70.83,34254.0,70.5824,70.5824,70.4032,70.5127,34254.0
2024-12-27 10:10:00,70.79,70.83,70.67,70.76,8737.0,70.4729,70.5127,70.3534,70.443,8737.0
2024-12-27 10:15:00,70.71,70.73,70.62,70.66,6682.0,70.3932,70.4132,70.3036,70.3435,6682.0
2024-12-27 10:20:00,70.64,70.88,70.62,70.78,11924.0,70.3236,70.5625,70.3036,70.4629,11924.0
2024-12-27 10:25:00,70.81,70.92,70.8,70.85,7591.0,70.4928,70.6023,70.4828,70.5326,7591.0
2024-12-27 10:30:00,70.88,70.96,70.82,70.82,28377.0,70.5625,70.6421,70.5028,70.5028,28377.0
2024-12-27 10:35:00,70.82,70.89,70.76,70.89,38218.0,70.5028,70.5724,70.443,70.5724,38218.0
2024-12-27 10:40:00,70.88,70.97,70.79,70.85,6686.0,70.5625,70.6521,70.4729,70.5326,6686.0
2024-12-27 10:45:00,70.88,71.07,70.87,71.06,56056.0,70.5625,70.7516,70.5525,70.7417,56056.0
2024-12-27 10:50:00,71.06,71.12,70.98,70.98,11986.0,70.7417,70.8014,70.662,70.662,11986.0
2024-12-27 10:55:00,70.98,71.1,70.92,71.03,59330.0,70.662,70.7815,70.6023,70.7118,59330.0
2024-12-27 11:00:00,71.08,71.18,71.05,71.05,13237.0,70.7616,70.8611,70.7317,70.7317,13237.0
2024-12-27 11:05:00,71.09,71.14,70.97,70.98,93993.0,70.7715,70.8213,70.6521,70.662,93993.0
2024-12-27 11:10:00,71.01,71.07,70.97,71.0,37770.0,70.6919,70.7516,70.6521,70.6819,37770.0
2024-12-27 11:15:00,71.01,71.09,70.95,70.95,17624.0,70.6919,70.7715,70.6322,70.6322,17624.0
2024-12-27 11:20:00,70.97,71.01,70.94,70.96,10215.0,70.6521,70.6919,70.6222,70.6421,10215.0
2024-12-27 11:25:00,70.97,71.03,70.96,71.03,3524.0,70.6521,70.7118,70.6421,70.7118,3524.0
2024-12-27 11:30:00,71.03,71.03,70.97,71.01,9548.0,70.7118,70.7118,70.6521,70.6919,9548.0
2024-12-27 11:35:00,71.02,71.06,70.99,71.05,12516.0,70.7019,70.7417,70.672,70.7317,12516.0
2024-12-27 11:40:00,71.03,71.05,70.98,71.0,11130.0,70.7118,70.7317,70.662,70.6819,11130.0
2024-12-27 11:45:00,70.98,71.0,70.95,70.98,9143.0,70.662,70.6819,70.6322,70.662,9143.0
2024-12-27 11:50:00,70.97,70.98,70.93,70.94,6263.0,70.6521,70.662,70.6123,70.6222,6263.0
2024-12-27 11:55:00,70.94,70.96,70.92,70.94,3625.0,70.6222,70.6421,70.6023,70.6222,3625.0
2024-12-27 12:00:00,70.92,70.95,70.88,70.94,10586.0,70.6023,70.6322,70.5625,70.6222,10586.0
2024-12-27 12:05:00,70.93,70.97,70.87,70.88,4098.0,70.6123,70.6521,70.5525,70.5625,4098.0
2024-12-27 12:10:00,70.88,70.92,70.82,70.86,34205.0,70.5625,70.6023,70.5028,70.5426,34205.0
2024-12-27 12:15:00,70.8,70.85,70.78,70.83,34057.0,70.4828,70.5326,70.4629,70.5127,34057.0
2024-12-27 12:20:00,70.84,70.86,70.78,70.79,6481.0,70.5227,70.5426,70.4629,70.4729,6481.0
2024-12-27 12:25:00,70.79,70.88,70.75,70.82,26263.0,70.4729,70.5625,70.4331,70.5028,26263.0
2024-12-27 12:30:00,70.79,70.85,70.79,70.81,5481.0,70.4729,70.5326,70.4729,70.4928,5481.0
2024-12-27 12:35:00,70.8,70.83,70.77,70.83,4154.0,70.4828,70.5127,70.453,70.5127,4154.0
2024-12-27 12:40:00,70.83,70.87,70.81,70.84,1731.0,70.5127,70.5525,70.4928,70.5227,1731.0
2024-12-27 12:45:00,70.83,70.87,70.75,70.78,5376.0,70.5127,70.5525,70.4331,70.4629,5376.0
2024-12-27 12:50:00,70.79,70.88,70.78,70.85,3351.0,70.4729,70.5625,70.4629,70.5326,3351.0
2024-12-27 12:55:00,70.85,70.9,70.85,70.9,2051.0,70.5326,70.5824,70.5326,70.5824,2051.0
2024-12-27 13:00:00,70.89,70.94,70.87,70.91,6232.0,70.5724,70.6222,70.5525,70.5924,6232.0
2024-12-27 13:05:00,70.88,70.89,70.84,70.89,2833.0,70.5625,70.5724,70.5227,70.5724,2833.0
2024-12-27 13:10:00,70.9,70.95,70.89,70.91,3186.0,70.5824,70.6322,70.5724,70.5924,3186.0
2024-12-27 13:15:00,70.92,70.98,70.89,70.93,3059.0,70.6023,70.662,70.5724,70.6123,3059.0
2024-12-27 13:20:00,70.96,70.98,70.93,70.98,3685.0,70.6421,70.662,70.6123,70.662,3685.0
2024-12-27 13:25:00,70.98,70.99,70.95,70.97,7242.0,70.662,70.672,70.6322,70.6521,7242.0
2024-12-27 13:30:00,70.98,70.99,70.94,70.96,3077.0,70.662,70.672,70.6222,70.6421,3077.0
2024-12-27 13:35:00,70.98,70.98,70.95,70.98,2396.0,70.662,70.662,70.6322,70.662,2396.0
2024-12-27 13:40:00,70.98,71.03,70.98,71.01,14300.0,70.662,70.7118,70.662,70.6919,14300.0
2024-12-27 13:45:00,71.04,71.04,70.93,70.95,3040.0,70.7218,70.7218,70.6123,70.6322,3040.0
2024-12-27 13:50:00,70.95,70.97,70.94,70.97,1489.0,70.6322,70.6521,70.6222,70.6521,1489.0
2024-12-27 13:55:00,70.97,70.98,70.94,70.98,4495.0,70.6521,70.662,70.6222,70.662,4495.0
2024-12-27 14:00:00,70.97,70.97,70.9,70.91,4537.0,70.6521,70.6521,70.5824,70.5924,4537.0
2024-12-27 14:05:00,70.91,70.94,70.89,70.93,4162.0,70.5924,70.6222,70.5724,70.6123,4162.0
2024-12-27 14:10:00,70.92,70.92,70.89,70.91,1321.0,70.6023,70.6023,70.5724,70.5924,1321.0
2024-12-27 14:15:00,70.91,70.98,70.9,70.98,2619.0,70.5924,70.662,70.5824,70.662,2619.0
2024-12-27 14:20:00,70.97,70.97,70.89,70.9,3912.0,70.6521,70.6521,70.5724,70.5824,3912.0
2024-12-27 14:25:00,70.89,70.92,70.87,70.88,4701.0,70.5724,70.6023,70.5525,70.5625,4701.0
2024-12-27 14:30:00,70.88,70.9,70.85,70.9,2464.0,70.5625,70.5824,70.5326,70.5824,2464.0
2024-12-27 14:35:00,70.9,70.92,70.89,70.9,2869.0,70.5824,70.6023,70.5724,70.5824,2869.0
2024-12-27 14:40:00,70.91,70.93,70.9,70.91,1304.0,70.5924,70.6123,70.5824,70.5924,1304.0
2024-12-27 14:45:00,70.92,70.94,70.88,70.9,3718.0,70.6023,70.6222,70.5625,70.5824,3718.0
2024-12-27 14:50:00,70.9,70.9,70.86,70.86,2982.0,70.5824,70.5824,70.5426,70.5426,2982.0
2024-12-27 14:55:00,70.87,70.94,70.86,70.91,5185.0,70.5525,70.6222,70.5426,70.5924,5185.0
2024-12-27 15:00:00,70.89,70.9,70.87,70.9,3344.0,70.5724,70.5824,70.5525,70.5824,3344.0
2024-12-27 15:05:00,70.91,70.94,70.85,70.92,5537.0,70.5924,70.6222,70.5326,70.6023,5537.0
2024-12-27 15:10:00,70.91,70.91,70.84,70.87,8738.0,70.5924,70.5924,70.5227,70.5525,8738.0
2024-12-27 15:15:00,70.87,70.89,70.83,70.85,3777.0,70.5525,70.5724,70.5127,70.5326,3777.0
2024-12-27 15:20:00,70.85,70.85,70.81,70.81,2127.0,70.5326,70.5326,70.4928,70.4928,2127.0
2024-12-27 15:25:00,70.82,70.82,70.73,70.74,10488.0,70.5028,70.5028,70.4132,70.4231,10488.0
2024-12-27 15:30:00,70.73,70.8,70.7,70.79,9409.0,70.4132,70.4828,70.3833,70.4729,9409.0
2024-12-27 15:35:00,70.78,70.85,70.75,70.82,17350.0,70.4629,70.5326,70.4331,70.5028,17350.0
2024-12-27 15:40:00,70.81,70.81,70.74,70.75,12891.0,70.4928,70.4928,70.4231,70.4331,12891.0
2024-12-27 15:45:00,70.75,70.76,70.69,70.7,27163.0,70.4331,70.443,70.3733,70.3833,27163.0
2024-12-27 15:50:00,70.73,70.81,70.61,70.62,43889.0,70.4132,70.4928,70.2937,70.3036,43889.0
2024-12-27 15:55:00,70.6,70.62,70.51,70.58,88046.0,70.2837,70.3036,70.1941,70.2638,88046.0
2024-12-30 09:30:00,69.22,69.33,68.8,69.11,239136.0,68.9099,69.0194,68.4918,68.8004,239136.0
2024-12-30 09:35:00,69.03,69.17,68.9,68.9,31889.0,68.7208,68.8601,68.5914,68.5914,31889.0
2024-12-30 09:40:00,68.96,69.12,68.93,68.95,22544.0,68.6511,68.8104,68.6212,68.6411,22544.0
2024-12-30 09:45:00,68.95,69.02,68.89,69.0,32266.0,68.6411,68.7108,68.5814,68.6909,32266.0
2024-12-30 09:50:00,68.98,69.07,68.92,69.03,13556.0,68.671,68.7606,68.6113,68.7208,13556.0
2024-12-30 09:55:00,69.05,69.06,68.92,68.92,8393.0,68.7407,68.7506,68.6113,68.6113,8393.0
2024-12-30 10:00:00,68.93,69.01,68.73,68.77,37303.0,68.6212,68.7009,68.4221,68.4619,37303.0
2024-12-30 10:05:00,68.74,68.84,68.69,68.74,15497.0,68.4321,68.5316,68.3823,68.4321,15497.0
2024-12-30 10:10:00,68.72,68.77,68.69,68.76,8703.0,68.4122,68.4619,68.3823,68.452,8703.0
2024-12-30 10:15:00,68.75,68.76,68.55,68.65,25792.0,68.442,68.452,68.2429,68.3425,25792.0
2024-12-30 10:20:00,68.68,68.72,68.55,68.55,12769.0,68.3723,68.4122,68.2429,68.2429,12769.0
2024-12-30 10:25:00,68.55,68.65,68.5,68.58,31197.0,68.2429,68.3425,68.1931,68.2728,31197.0
2024-12-30 10:30:00,68.58,68.79,68.57,68.78,13217.0,68.2728,68.4818,68.2628,68.4719,13217.0
2024-12-30 10:35:00,68.78,68.82,68.7,68.8,12076.0,68.4719,68.5117,68.3923,68.4918,12076.0
2024-12-30 10:40:00,68.83,68.83,68.61,68.67,13069.0,68.5217,68.5217,68.3027,68.3624,13069.0
2024-12-30 10:45:00,68.67,68.78,68.67,68.7,6537.0,68.3624,68.4719,68.3624,68.3923,6537.0
2024-12-30 10:50:00,68.72,68.88,68.71,68.86,26303.0,68.4122,68.5714,68.4022,68.5515,26303.0
2024-12-30 10:55:00,68.86,69.01,68.85,68.98,17064.0,68.5515,68.7009,68.5416,68.671,17064.0
2024-12-30 11:00:00,68.96,68.99,68.87,68.89,9164.0,68.6511,68.681,68.5615,68.5814,9164.0
2024-12-30 11:05:00,68.9,68.98,68.89,68.94,7455.0,68.5914,68.671,68.5814,68.6312,7455.0
2024-12-30 11:10:00,68.93,68.93,68.89,68.89,3997.0,68.6212,68.6212,68.5814,68.5814,3997.0
2024-12-30 11:15:00,68.89,68.97,68.89,68.93,9363.0,68.5814,68.661,68.5814,68.6212,9363.0
2024-12-30 11:20:00,68.95,68.95,68.76,68.76,12480.0,68.6411,68.6411,68.452,68.452,12480.0
2024-12-30 11:25:00,68.78,68.86,68.77,68.85,7723.0,68.4719,68.5515,68.4619,68.5416,7723.0
2024-12-30 11:30:00,68.86,68.91,68.83,68.84,5050.0,68.5515,68.6013,68.5217,68.5316,5050.0
2024-12-30 11:35:00,68.82,68.88,68.8,68.87,12614.0,68.5117,68.5714,68.4918,68.5615,12614.0
2024-12-30 11:40:00,68.86,68.96,68.85,68.95,15053.0,68.5515,68.6511,68.5416,68.6411,15053.0
2024-12-30 11:45:00,68.95,68.95,68.85,68.87,12293.0,68.6411,68.6411,68.5416,68.5615,12293.0
2024-12-30 11:50:00,68.85,68.87,68.82,68.84,5983.0,68.5416,68.5615,68.5117,68.5316,5983.0
2024-12-30 11:55:00,68.84,68.9,68.84,68.88,13321.0,68.5316,68.5914,68.5316,68.5714,13321.0
2024-12-30 12:00:00,68.89,68.91,68.87,68.88,6729.0,68.5814,68.6013,68.5615,68.5714,6729.0
2024-12-30 12:05:00,68.89,68.94,68.88,68.93,5846.0,68.5814,68.6312,68.5714,68.6212,5846.0
2024-12-30 12:10:00,68.95,68.95,68.89,68.9,12775.0,68.6411,68.6411,68.5814,68.5914,12775.0
2024-12-30 12:15:00,68.9,68.9,68.84,68.85,3474.0,68.5914,68.5914,68.5316,68.5416,3474.0
2024-12-30 12:20:00,68.85,68.94,68.85,68.94,16406.0,68.5416,68.6312,68.5416,68.6312,16406.0
2024-12-30 12:25:00,68.94,69.06,68.93,69.05,10528.0,68.6312,68.7506,68.6212,68.7407,10528.0
2024-12-30 12:30:00,69.02,69.05,68.99,69.0,6331.0,68.7108,68.7407,68.681,68.6909,6331.0
2024-12-30 12:35:00,69.01,69.02,68.96,68.97,3841.0,68.7009,68.7108,68.6511,68.661,3841.0
2024-12-30 12:40:00,68.98,69.04,68.96,69.04,3435.0,68.671,68.7307,68.6511,68.7307,3435.0
2024-12-30 12:45:00,69.05,69.05,69.0,69.04,6686.0,68.7407,68.7407,68.6909,68.7307,6686.0
2024-12-30 12:50:00,69.03,69.12,68.99,69.09,31972.0,68.7208,68.8104,68.681,68.7805,31972.0
2024-12-30 12:55:00,69.11,69.11,69.02,69.03,21694.0,68.8004,68.8004,68.7108,68.7208,21694.0
2024-12-30 13:00:00,69.03,69.03,68.98,68.98,14438.0,68.7208,68.7208,68.671,68.671,14438.0
2024-12-30 13:05:00,68.98,69.03,68.98,69.03,2135.0,68.671,68.7208,68.671,68.7208,2135.0
2024-12-30 13:10:00,69.03,69.08,69.03,69.05,6251.0,68.7208,68.7705,68.7208,68.7407,6251.0
2024-12-30 13:15:00,69.06,69.06,69.03,69.03,4065.0,68.7506,68.7506,68.7208,68.7208,4065.0
2024-12-30 13:20:00,69.03,69.05,69.01,69.03,2740.0,68.7208,68.7407,68.7009,68.7208,2740.0
2024-12-30 13:25:00,69.03,69.04,68.96,69.04,5154.0,68.7208,68.7307,68.6511,68.7307,5154.0
2024-12-30 13:30:00,69.02,69.1,69.02,69.09,8631.0,68.7108,68.7905,68.7108,68.7805,8631.0
2024-12-30 13:35:00,69.08,69.08,69.03,69.07,4449.0,68.7705,68.7705,68.7208,68.7606,4449.0
2024-12-30 13:40:00,69.09,69.11,69.07,69.11,4508.0,68.7805,68.8004,68.7606,68.8004,4508.0
2024-12-30 13:45:00,69.11,69.11,69.08,69.11,3974.0,68.8004,68.8004,68.7705,68.8004,3974.0
2024-12-30 13:50:00,69.11,69.13,69.07,69.13,11600.0,68.8004,68.8203,68.7606,68.8203,11600.0
2024-12-30 13:55:00,69.13,69.21,69.11,69.12,9298.0,68.8203,68.9,68.8004,68.8104,9298.0
2024-12-30 14:00:00,69.09,69.09,69.02,69.03,6460.0,68.7805,68.7805,68.7108,68.7208,6460.0
2024-12-30 14:05:00,69.03,69.05,68.96,69.0,5307.0,68.7208,68.7407,68.6511,68.6909,5307.0
2024-12-30 14:10:00,69.0,69.04,68.88,68.95,12698.0,68.6909,68.7307,68.5714,68.6411,12698.0
2024-12-30 14:15:00,68.95,68.96,68.93,68.96,4479.0,68.6411,68.6511,68.6212,68.6511,4479.0
2024-12-30 14:20:00,68.99,69.01,68.91,68.92,4820.0,68.681,68.7009,68.6013,68.6113,4820.0
2024-12-30 14:25:00,68.93,68.95,68.91,68.91,1648.0,68.6212,68.6411,68.6013,68.6013,1648.0
2024-12-30 14:30:00,68.93,68.96,68.84,68.85,4892.0,68.6212,68.6511,68.5316,68.5416,4892.0
2024-12-30 14:35:00,68.86,68.86,68.78,68.8,2479.0,68.5515,68.5515,68.4719,68.4918,2479.0
2024-12-30 14:40:00,68.81,68.86,68.8,68.81,6757.0,68.5018,68.5515,68.4918,68.5018,6757.0
2024-12-30 14:45:00,68.81,68.86,68.81,68.84,3991.0,68.5018,68.5515,68.5018,68.5316,3991.0
2024-12-30 14:50:00,68.85,68.85,68.81,68.82,4068.0,68.5416,68.5416,68.5018,68.5117,4068.0
2024-12-30 14:55:00,68.82,68.83,68.76,68.81,4978.0,68.5117,68.5217,68.452,68.5018,4978.0
2024-12-30 15:00:00,68.83,68.85,68.79,68.79,5261.0,68.5217,68.5416,68.4818,68.4818,5261.0
2024-12-30 15:05:00,68.8,68.8,68.73,68.73,7552.0,68.4918,68.4918,68.4221,68.4221,7552.0
2024-12-30 15:10:00,68.73,68.81,68.73,68.81,6151.0,68.4221,68.5018,68.4221,68.5018,6151.0
2024-12-30 15:15:00,68.8,68.83,68.77,68.8,10906.0,68.4918,68.5217,68.4619,68.4918,10906.0
2024-12-30 15:20:00,68.8,68.82,68.75,68.78,8053.0,68.4918,68.5117,68.442,68.4719,8053.0
2024-12-30 15:25:00,68.79,68.79,68.69,68.7,9127.0,68.4818,68.4818,68.3823,68.3923,9127.0
2024-12-30 15:30:00,68.7,68.74,68.68,68.72,13376.0,68.3923,68.4321,68.3723,68.4122,13376.0
2024-12-30 15:35:00,68.72,68.74,68.68,68.69,13578.0,68.4122,68.4321,68.3723,68.3823,13578.0
2024-12-30 15:40:00,68.7,68.73,68.67,68.68,21752.0,68.3923,68.4221,68.3624,68.3723,21752.0
2024-12-30 15:45:00,68.69,68.74,68.68,68.7,13101.0,68.3823,68.4321,68.3723,68.3923,13101.0
2024-12-30 15:50:00,68.71,68.75,68.56,68.59,51702.0,68.4022,68.442,68.2529,68.2827,51702.0
2024-12-30 15:55:00,68.57,68.67,68.57,68.59,120049.0,68.2628,68.3624,68.2628,68.2827,120049.0
2024-12-31 09:30:00,69.78,69.97,69.39,69.76,99325.0,69.4674,69.6566,69.0792,69.4475,99325.0
2024-12-31 09:35:00,69.76,69.76,69.29,69.38,13724.0,69.4475,69.4475,68.9796,69.0692,13724.0
2024-12-31 09:40:00,69.46,69.58,69.3,69.58,13396.0,69.1488,69.2683,68.9896,69.2683,13396.0
2024-12-31 09:45:00,69.66,69.92,69.57,69.73,10835.0,69.3479,69.6068,69.2584,69.4176,10835.0
2024-12-31 09:50:00,69.67,69.7,69.61,69.66,2718.0,69.3579,69.3878,69.2982,69.3479,2718.0
2024-12-31 09:55:00,69.67,69.82,69.63,69.71,7954.0,69.3579,69.5072,69.3181,69.3977,7954.0
2024-12-31 10:00:00,69.64,69.68,69.58,69.65,4821.0,69.328,69.3679,69.2683,69.338,4821.0
2024-12-31 10:05:00,69.65,69.7,69.41,69.47,24973.0,69.338,69.3878,69.0991,69.1588,24973.0
2024-12-31 10:10:00,69.5,69.65,69.5,69.65,3670.0,69.1887,69.338,69.1887,69.338,3670.0
2024-12-31 10:15:00,69.61,69.65,69.57,69.64,2678.0,69.2982,69.338,69.2584,69.328,2678.0
2024-12-31 10:20:00,69.64,69.72,69.63,69.72,4620.0,69.328,69.4077,69.3181,69.4077,4620.0
2024-12-31 10:25:00,69.72,69.72,69.63,69.63,4920.0,69.4077,69.4077,69.3181,69.3181,4920.0
2024-12-31 10:30:00,69.63,69.64,69.54,69.57,2350.0,69.3181,69.328,69.2285,69.2584,2350.0
2024-12-31 10:35:00,69.57,69.62,69.53,69.62,4105.0,69.2584,69.3081,69.2185,69.3081,4105.0
2024-12-31 10:40:00,69.62,69.67,69.48,69.53,4763.0,69.3081,69.3579,69.1688,69.2185,4763.0
2024-12-31 10:45:00,69.53,69.55,69.42,69.47,7837.0,69.2185,69.2384,69.109,69.1588,7837.0
2024-12-31 10:50:00,69.47,69.49,69.41,69.48,7114.0,69.1588,69.1787,69.0991,69.1688,7114.0
2024-12-31 10:55:00,69.46,69.47,69.36,69.38,3122.0,69.1488,69.1588,69.0493,69.0692,3122.0
2024-12-31 11:00:00,69.37,69.4,69.34,69.34,1500.0,69.0592,69.0891,69.0294,69.0294,1500.0
2024-12-31 11:05:00,69.31,69.34,69.27,69.31,6274.0,68.9995,69.0294,68.9597,68.9995,6274.0
2024-12-31 11:10:00,69.33,69.37,69.26,69.37,4258.0,69.0194,69.0592,68.9497,69.0592,4258.0
2024-12-31 11:15:00,69.36,69.36,69.31,69.31,2447.0,69.0493,69.0493,68.9995,68.9995,2447.0
2024-12-31 11:20:00,69.31,69.31,69.26,69.27,2717.0,68.9995,68.9995,68.9497,68.9597,2717.0
2024-12-31 11:25:00,69.28,69.28,69.22,69.22,3337.0,68.9697,68.9697,68.9099,68.9099,3337.0
2024-12-31 11:30:00,69.23,69.23,69.1,69.14,9640.0,68.9199,68.9199,68.7905,68.8303,9640.0
2024-12-31 11:35:00,69.15,69.22,69.15,69.21,1291.0,68.8402,68.9099,68.8402,68.9,1291.0
2024-12-31 11:40:00,69.22,69.28,69.21,69.24,3989.0,68.9099,68.9697,68.9,68.9298,3989.0
2024-12-31 11:45:00,69.24,69.26,69.22,69.26,2316.0,68.9298,68.9497,68.9099,68.9497,2316.0
2024-12-31 11:50:00,69.26,69.26,69.22,69.22,1355.0,68.9497,68.9497,68.9099,68.9099,1355.0
2024-12-31 11:55:00,69.21,69.25,69.19,69.25,2565.0,68.9,68.9398,68.8801,68.9398,2565.0
2024-12-31 12:00:00,69.23,69.24,69.11,69.18,4434.0,68.9199,68.9298,68.8004,68.8701,4434.0
2024-12-31 12:05:00,69.18,69.21,69.17,69.2,1500.0,68.8701,68.9,68.8601,68.89,1500.0
2024-12-31 12:10:00,69.19,69.19,69.13,69.13,2650.0,68.8801,68.8801,68.8203,68.8203,2650.0
2024-12-31 12:15:00,69.15,69.17,69.07,69.08,4421.0,68.8402,68.8601,68.7606,68.7705,4421.0
2024-12-31 12:20:00,69.08,69.09,69.01,69.04,4059.0,68.7705,68.7805,68.7009,68.7307,4059.0
2024-12-31 12:25:00,69.08,69.1,69.07,69.08,2016.0,68.7705,68.7905,68.7606,68.7705,2016.0
2024-12-31 12:30:00,69.07,69.08,69.05,69.05,1298.0,68.7606,68.7705,68.7407,68.7407,1298.0
2024-12-31 12:35:00,69.05,69.05,68.99,69.0,5401.0,68.7407,68.7407,68.681,68.6909,5401.0
2024-12-31 12:40:00,68.99,69.01,68.98,69.0,3401.0,68.681,68.7009,68.671,68.6909,3401.0
2024-12-31 12:45:00,69.01,69.02,69.0,69.02,1828.0,68.7009,68.7108,68.6909,68.7108,1828.0
2024-12-31 12:50:00,69.02,69.03,68.98,69.02,3864.0,68.7108,68.7208,68.671,68.7108,3864.0
2024-12-31 12:55:00,69.07,69.09,69.03,69.06,1438.0,68.7606,68.7805,68.7208,68.7506,1438.0
2024-12-31 13:00:00,69.04,69.1,69.03,69.09,2442.0,68.7307,68.7905,68.7208,68.7805,2442.0
2024-12-31 13:05:00,69.1,69.16,69.08,69.12,3448.0,68.7905,68.8502,68.7705,68.8104,3448.0
2024-12-31 13:10:00,69.12,69.13,69.08,69.08,3292.0,68.8104,68.8203,68.7705,68.7705,3292.0
2024-12-31 13:15:00,69.09,69.09,69.02,69.02,2848.0,68.7805,68.7805,68.7108,68.7108,2848.0
2024-12-31 13:20:00,69.02,69.04,68.92,68.92,9676.0,68.7108,68.7307,68.6113,68.6113,9676.0
2024-12-31 13:25:00,68.92,69.02,68.9,69.02,20629.0,68.6113,68.7108,68.5914,68.7108,20629.0
2024-12-31 13:30:00,68.99,69.0,68.93,68.97,7687.0,68.681,68.6909,68.6212,68.661,7687.0
2024-12-31 13:35:00,68.98,69.0,68.96,69.0,1400.0,68.671,68.6909,68.6511,68.6909,1400.0
2024-12-31 13:40:00,69.0,69.01,68.99,68.99,3069.0,68.6909,68.7009,68.681,68.681,3069.0
2024-12-31 13:45:00,68.98,69.01,68.98,69.01,2048.0,68.671,68.7009,68.671,68.7009,2048.0
2024-12-31 13:50:00,69.0,69.03,68.98,68.98,2856.0,68.6909,68.7208,68.671,68.671,2856.0
2024-12-31 13:55:00,68.98,69.01,68.98,69.01,1700.0,68.671,68.7009,68.671,68.7009,1700.0
2024-12-31 14:00:00,69.0,69.03,68.99,69.01,2703.0,68.6909,68.7208,68.681,68.7009,2703.0
2024-12-31 14:05:00,69.03,69.06,69.02,69.05,4361.0,68.7208,68.7506,68.7108,68.7407,4361.0
2024-12-31 14:10:00,69.06,69.07,69.06,69.07,1241.0,68.7506,68.7606,68.7506,68.7606,1241.0
2024-12-31 14:15:00,69.07,69.09,68.97,68.97,3110.0,68.7606,68.7805,68.661,68.661,3110.0
2024-12-31 14:20:00,68.97,68.97,68.93,68.95,2395.0,68.661,68.661,68.6212,68.6411,2395.0
2024-12-31 14:25:00,68.96,68.96,68.91,68.91,1969.0,68.6511,68.6511,68.6013,68.6013,1969.0
2024-12-31 14:30:00,68.91,68.91,68.87,68.88,1856.0,68.6013,68.6013,68.5615,68.5714,1856.0
2024-12-31 14:35:00,68.88,68.91,68.88,68.89,3268.0,68.5714,68.6013,68.5714,68.5814,3268.0
2024-12-31 14:40:00,68.88,68.9,68.86,68.89,2700.0,68.5714,68.5914,68.5515,68.5814,2700.0
2024-12-31 14:45:00,68.9,68.91,68.87,68.9,2258.0,68.5914,68.6013,68.5615,68.5914,2258.0
2024-12-31 14:50:00,68.9,68.97,68.89,68.94,4317.0,68.5914,68.661,68.5814,68.6312,4317.0
2024-12-31 14:55:00,68.95,69.03,68.95,69.02,3926.0,68.6411,68.7208,68.6411,68.7108,3926.0
2024-12-31 15:00:00,69.01,69.02,68.97,69.01,2216.0,68.7009,68.7108,68.661,68.7009,2216.0
2024-12-31 15:05:00,69.01,69.05,69.01,69.02,3312.0,68.7009,68.7407,68.7009,68.7108,3312.0
2024-12-31 15:10:00,69.01,69.03,68.95,68.96,3902.0,68.7009,68.7208,68.6411,68.6511,3902.0
2024-12-31 15:15:00,68.97,69.0,68.94,69.0,5334.0,68.661,68.6909,68.6312,68.6909,5334.0
2024-12-31 15:20:00,69.0,69.06,68.97,69.04,4583.0,68.6909,68.7506,68.661,68.7307,4583.0
2024-12-31 15:25:00,69.03,69.1,69.02,69.06,5821.0,68.7208,68.7905,68.7108,68.7506,5821.0
2024-12-31 15:30:00,69.05,69.05,68.97,68.98,3722.0,68.7407,68.7407,68.661,68.671,3722.0
2024-12-31 15:35:00,68.98,69.04,68.96,68.97,8252.0,68.671,68.7307,68.6511,68.661,8252.0
2024-12-31 15:40:00,68.96,68.97,68.87,68.92,9306.0,68.6511,68.661,68.5615,68.6113,9306.0
2024-12-31 15:45:00,68.92,68.95,68.89,68.92,25589.0,68.6113,68.6411,68.5814,68.6113,25589.0
2024-12-31 15:50:00,68.92,68.92,68.7,68.71,41001.0,68.6113,68.6113,68.3923,68.4022,41001.0
2024-12-31 15:55:00,68.7,68.72,68.6,68.66,93996.0,68.3923,68.4122,68.2927,68.3524,93996.0
2025-01-02 09:30:00,66.42,66.42,65.31,66.21,258586.0,66.1225,66.1225,65.0174,65.9134,258586.0
2025-01-02 09:35:00,66.26,66.55,66.15,66.34,52228.0,65.9632,66.2519,65.8537,66.0428,52228.0
2025-01-02 09:40:00,66.31,66.51,66.24,66.48,45507.0,66.013,66.2121,65.9433,66.1822,45507.0
2025-01-02 09:45:00,66.51,66.82,66.49,66.65,57499.0,66.2121,66.5207,66.1922,66.3514,57499.0
2025-01-02 09:50:00,66.63,66.63,66.19,66.2,27898.0,66.3315,66.3315,65.8935,65.9034,27898.0
2025-01-02 09:55:00,66.17,66.27,66.08,66.18,42353.0,65.8736,65.9731,65.784,65.8835,42353.0
2025-01-02 10:00:00,66.2,66.23,65.95,66.02,32861.0,65.9034,65.9333,65.6546,65.7243,32861.0
2025-01-02 10:05:00,66.03,66.23,66.01,66.04,17991.0,65.7342,65.9333,65.7143,65.7442,17991.0
2025-01-02 10:10:00,66.03,66.25,66.01,66.05,31209.0,65.7342,65.9532,65.7143,65.7541,31209.0
2025-01-02 10:15:00,66.03,66.14,65.98,65.98,17031.0,65.7342,65.8437,65.6844,65.6844,17031.0
2025-01-02 10:20:00,65.97,65.98,65.84,65.97,21649.0,65.6745,65.6844,65.5451,65.6745,21649.0
2025-01-02 10:25:00,65.95,66.0,65.91,65.94,11782.0,65.6546,65.7043,65.6147,65.6446,11782.0
2025-01-02 10:30:00,65.92,66.02,65.81,65.97,17500.0,65.6247,65.7243,65.5152,65.6745,17500.0
2025-01-02 10:35:00,65.95,66.07,65.92,66.02,14961.0,65.6546,65.774,65.6247,65.7243,14961.0
2025-01-02 10:40:00,66.02,66.02,65.87,65.92,10445.0,65.7243,65.7243,65.5749,65.6247,10445.0
2025-01-02 10:45:00,65.91,66.03,65.82,66.02,16663.0,65.6147,65.7342,65.5252,65.7243,16663.0
2025-01-02 10:50:00,66.04,66.06,65.92,65.93,10234.0,65.7442,65.7641,65.6247,65.6347,10234.0
2025-01-02 10:55:00,65.92,65.93,65.82,65.82,6286.0,65.6247,65.6347,65.5252,65.5252,6286.0
2025-01-02 11:00:00,65.81,65.84,65.62,65.65,16149.0,65.5152,65.5451,65.326,65.3559,16149.0
2025-01-02 11:05:00,65.67,65.77,65.67,65.75,13398.0,65.3758,65.4754,65.3758,65.4555,13398.0
2025-01-02 11:10:00,65.75,65.75,65.6,65.65,17867.0,65.4555,65.4555,65.3061,65.3559,17867.0
2025-01-02 11:15:00,65.63,65.82,65.62,65.81,7807.0,65.336,65.5252,65.326,65.5152,7807.0
2025-01-02 11:20:00,65.82,65.82,65.5,65.69,13820.0,65.5252,65.5252,65.2066,65.3957,13820.0
2025-01-02 11:25:00,65.65,65.68,65.61,65.64,13881.0,65.3559,65.3858,65.3161,65.346,13881.0
2025-01-02 11:30:00,65.63,65.72,65.56,65.59,10843.0,65.336,65.4256,65.2663,65.2962,10843.0
2025-01-02 11:35:00,65.62,65.64,65.52,65.57,7163.0,65.326,65.346,65.2265,65.2763,7163.0
2025-01-02 11:40:00,65.57,65.58,65.51,65.51,15391.0,65.2763,65.2862,65.2165,65.2165,15391.0
2025-01-02 11:45:00,65.5,65.56,65.48,65.51,13553.0,65.2066,65.2663,65.1867,65.2165,13553.0
2025-01-02 11:50:00,65.51,65.52,65.39,65.43,9733.0,65.2165,65.2265,65.0971,65.1369,9733.0
2025-01-02 11:55:00,65.45,65.62,65.45,65.54,14918.0,65.1568,65.326,65.1568,65.2464,14918.0
2025-01-02 12:00:00,65.55,65.55,65.4,65.48,5365.0,65.2564,65.2564,65.107,65.1867,5365.0
2025-01-02 12:05:00,65.49,65.51,65.44,65.48,14867.0,65.1966,65.2165,65.1469,65.1867,14867.0
2025-01-02 12:10:00,65.48,65.6,65.48,65.59,12902.0,65.1867,65.3061,65.1867,65.2962,12902.0
2025-01-02 12:15:00,65.59,65.61,65.54,65.56,8246.0,65.2962,65.3161,65.2464,65.2663,8246.0
2025-01-02 12:20:00,65.56,65.63,65.53,65.57,9227.0,65.2663,65.336,65.2365,65.2763,9227.0
2025-01-02 12:25:00,65.56,65.56,65.44,65.45,10713.0,65.2663,65.2663,65.1469,65.1568,10713.0
2025-01-02 12:30:00,65.42,65.42,65.29,65.31,16476.0,65.1269,65.1269,64.9975,65.0174,16476.0
2025-01-02 12:35:00,65.31,65.32,65.22,65.23,10734.0,65.0174,65.0274,64.9278,64.9378,10734.0
2025-01-02 12:40:00,65.25,65.48,65.21,65.29,121029.0,64.9577,65.1867,64.9179,64.9975,121029.0
2025-01-02 12:45:00,65.29,65.43,65.22,65.25,11877.0,64.9975,65.1369,64.9278,64.9577,11877.0
2025-01-02 12:50:00,65.22,65.23,65.05,65.13,30354.0,64.9278,64.9378,64.7586,64.8382,30354.0
2025-01-02 12:55:00,65.11,65.32,65.1,65.32,15442.0,64.8183,65.0274,64.8084,65.0274,15442.0
2025-01-02 13:00:00,65.32,65.32,65.1,65.1,12556.0,65.0274,65.0274,64.8084,64.8084,12556.0
2025-01-02 13:05:00,65.08,65.21,65.08,65.19,9309.0,64.7885,64.9179,64.7885,64.898,9309.0
2025-01-02 13:10:00,65.14,65.15,65.04,65.06,4394.0,64.8482,64.8582,64.7486,64.7686,4394.0
2025-01-02 13:15:00,65.03,65.07,65.01,65.06,9704.0,64.7387,64.7785,64.7188,64.7686,9704.0
2025-01-02 13:20:00,65.07,65.1,65.04,65.04,10807.0,64.7785,64.8084,64.7486,64.7486,10807.0
2025-01-02 13:25:00,65.04,65.07,64.99,65.06,16806.0,64.7486,64.7785,64.6989,64.7686,16806.0
2025-01-02 13:30:00,65.04,65.04,64.91,64.92,9897.0,64.7486,64.7486,64.6192,64.6292,9897.0
2025-01-02 13:35:00,64.92,64.99,64.89,64.92,9535.0,64.6292,64.6989,64.5993,64.6292,9535.0
2025-01-02 13:40:00,64.91,65.0,64.85,64.98,10276.0,64.6192,64.7088,64.5595,64.6889,10276.0
2025-01-02 13:45:00,64.98,65.0,64.92,64.93,5369.0,64.6889,64.7088,64.6292,64.6391,5369.0
2025-01-02 13:50:00,64.93,64.93,64.82,64.84,5303.0,64.6391,64.6391,64.5296,64.5495,5303.0
2025-01-02 13:55:00,64.86,65.01,64.85,64.97,12146.0,64.5695,64.7188,64.5595,64.679,12146.0
2025-01-02 14:00:00,64.98,65.0,64.89,65.0,8558.0,64.6889,64.7088,64.5993,64.7088,8558.0
2025-01-02 14:05:00,65.0,65.03,64.88,64.92,12136.0,64.7088,64.7387,64.5894,64.6292,12136.0
2025-01-02 14:10:00,64.91,64.92,64.84,64.91,9748.0,64.6192,64.6292,64.5495,64.6192,9748.0
2025-01-02 14:15:00,64.91,64.92,64.84,64.89,6312.0,64.6192,64.6292,64.5495,64.5993,6312.0
2025-01-02 14:20:00,64.89,64.93,64.87,64.92,6793.0,64.5993,64.6391,64.5794,64.6292,6793.0
2025-01-02 14:25:00,64.91,65.01,64.89,64.98,14676.0,64.6192,64.7188,64.5993,64.6889,14676.0
2025-01-02 14:30:00,64.99,65.06,64.93,65.06,8179.0,64.6989,64.7686,64.6391,64.7686,8179.0
2025-01-02 14:35:00,65.04,65.05,64.98,64.99,6068.0,64.7486,64.7586,64.6889,64.6989,6068.0
2025-01-02 14:40:00,64.96,65.01,64.92,64.92,7705.0,64.669,64.7188,64.6292,64.6292,7705.0
2025-01-02 14:45:00,64.91,65.01,64.87,64.99,9666.0,64.6192,64.7188,64.5794,64.6989,9666.0
2025-01-02 14:50:00,64.98,65.05,64.94,65.04,9995.0,64.6889,64.7586,64.6491,64.7486,9995.0
2025-01-02 14:55:00,65.05,65.05,64.85,64.85,9488.0,64.7586,64.7586,64.5595,64.5595,9488.0
2025-01-02 15:00:00,64.87,64.9,64.83,64.87,13685.0,64.5794,64.6093,64.5396,64.5794,13685.0
2025-01-02 15:05:00,64.87,64.88,64.83,64.86,9318.0,64.5794,64.5894,64.5396,64.5695,9318.0
2025-01-02 15:10:00,64.84,65.01,64.83,64.98,12371.0,64.5495,64.7188,64.5396,64.6889,12371.0
2025-01-02 15:15:00,65.0,65.03,64.92,64.93,10682.0,64.7088,64.7387,64.6292,64.6391,10682.0
2025-01-02 15:20:00,64.92,64.97,64.9,64.92,12265.0,64.6292,64.679,64.6093,64.6292,12265.0
2025-01-02 15:25:00,64.92,64.96,64.86,64.87,11251.0,64.6292,64.669,64.5695,64.5794,11251.0
2025-01-02 15:30:00,64.86,64.9,64.78,64.81,29161.0,64.5695,64.6093,64.4898,64.5197,29161.0
2025-01-02 15:35:00,64.81,64.85,64.76,64.78,21091.0,64.5197,64.5595,64.4699,64.4898,21091.0
2025-01-02 15:40:00,64.78,64.88,64.78,64.88,18329.0,64.4898,64.5894,64.4898,64.5894,18329.0
2025-01-02 15:45:00,64.84,64.85,64.73,64.73,23655.0,64.5495,64.5595,64.44,64.44,23655.0
2025-01-02 15:50:00,64.74,64.85,64.68,64.77,89946.0,64.45,64.5595,64.3903,64.4799,89946.0
2025-01-02 15:55:00,64.78,64.83,64.73,64.76,185526.0,64.4898,64.5396,64.44,64.4699,185526.0
2025-01-03 09:30:00,66.0,66.75,66.0,66.39,134136.0,65.7043,66.451,65.7043,66.0926,134136.0
2025-01-03 09:35:00,66.43,66.77,66.21,66.72,61701.0,66.1324,66.4709,65.9134,66.4211,61701.0
2025-01-03 09:40:00,66.66,67.14,66.61,67.08,76805.0,66.3614,66.8392,66.3116,66.7795,76805.0
2025-01-03 09:45:00,67.1,67.22,66.74,66.96,50901.0,66.7994,66.9189,66.441,66.66,50901.0
2025-01-03 09:50:00,66.94,66.98,66.77,66.96,38489.0,66.6401,66.68,66.4709,66.66,38489.0
2025-01-03 09:55:00,66.92,67.07,66.88,67.03,25308.0,66.6202,66.7696,66.5804,66.7297,25308.0
2025-01-03 10:00:00,66.98,67.03,66.81,67.03,26378.0,66.68,66.7297,66.5107,66.7297,26378.0
2025-01-03 10:05:00,67.03,67.14,66.98,66.98,25769.0,66.7297,66.8392,66.68,66.68,25769.0
2025-01-03 10:10:00,66.98,67.05,66.88,66.88,23253.0,66.68,66.7496,66.5804,66.5804,23253.0
2025-01-03 10:15:00,66.9,67.03,66.79,66.95,38030.0,66.6003,66.7297,66.4908,66.6501,38030.0
2025-01-03 10:20:00,66.95,67.07,66.88,67.05,33177.0,66.6501,66.7696,66.5804,66.7496,33177.0
2025-01-03 10:25:00,67.06,67.15,67.03,67.12,18047.0,66.7596,66.8492,66.7297,66.8193,18047.0
2025-01-03 10:30:00,67.13,67.25,67.08,67.22,23980.0,66.8293,66.9487,66.7795,66.9189,23980.0
2025-01-03 10:35:00,67.23,67.33,67.21,67.24,14198.0,66.9288,67.0284,66.9089,66.9388,14198.0
2025-01-03 10:40:00,67.26,67.3,67.17,67.26,18838.0,66.9587,66.9985,66.8691,66.9587,18838.0
2025-01-03 10:45:00,67.28,67.36,67.24,67.28,19365.0,66.9786,67.0583,66.9388,66.9786,19365.0
2025-01-03 10:50:00,67.29,67.43,67.29,67.32,13815.0,66.9886,67.1279,66.9886,67.0184,13815.0
2025-01-03 10:55:00,67.33,67.43,67.33,67.38,16960.0,67.0284,67.1279,67.0284,67.0782,16960.0
2025-01-03 11:00:00,67.37,67.37,67.28,67.28,13987.0,67.0682,67.0682,66.9786,66.9786,13987.0
2025-01-03 11:05:00,67.29,67.3,67.22,67.23,16118.0,66.9886,66.9985,66.9189,66.9288,16118.0
2025-01-03 11:10:00,67.21,67.25,67.16,67.25,11828.0,66.9089,66.9487,66.8591,66.9487,11828.0
2025-01-03 11:15:00,67.28,67.33,67.25,67.29,14604.0,66.9786,67.0284,66.9487,66.9886,14604.0
2025-01-03 11:20:00,67.3,67.3,67.12,67.19,17361.0,66.9985,66.9985,66.8193,66.889,17361.0
2025-01-03 11:25:00,67.18,67.28,67.16,67.28,15874.0,66.8791,66.9786,66.8591,66.9786,15874.0
2025-01-03 11:30:00,67.28,67.36,67.27,67.35,7005.0,66.9786,67.0583,66.9687,67.0483,7005.0
2025-01-03 11:35:00,67.34,67.45,67.31,67.44,19682.0,67.0383,67.1478,67.0085,67.1379,19682.0
2025-01-03 11:40:00,67.43,67.47,67.37,67.43,19565.0,67.1279,67.1678,67.0682,67.1279,19565.0
2025-01-03 11:45:00,67.44,67.45,67.41,67.44,4936.0,67.1379,67.1478,67.108,67.1379,4936.0
2025-01-03 11:50:00,67.45,67.49,67.34,67.34,10206.0,67.1478,67.1877,67.0383,67.0383,10206.0
2025-01-03 11:55:00,67.37,67.42,67.32,67.41,15256.0,67.0682,67.118,67.0184,67.108,15256.0
2025-01-03 12:00:00,67.42,67.48,67.35,67.37,7863.0,67.118,67.1777,67.0483,67.0682,7863.0
2025-01-03 12:05:00,67.4,67.42,67.36,67.4,5345.0,67.0981,67.118,67.0583,67.0981,5345.0
2025-01-03 12:10:00,67.41,67.41,67.28,67.28,12731.0,67.108,67.108,66.9786,66.9786,12731.0
2025-01-03 12:15:00,67.3,67.34,67.18,67.2,8887.0,66.9985,67.0383,66.8791,66.899,8887.0
2025-01-03 12:20:00,67.2,67.23,67.18,67.18,4562.0,66.899,66.9288,66.8791,66.8791,4562.0
2025-01-03 12:25:00,67.2,67.22,67.11,67.11,5853.0,66.899,66.9189,66.8094,66.8094,5853.0
2025-01-03 12:30:00,67.13,67.15,67.1,67.15,3350.0,66.8293,66.8492,66.7994,66.8492,3350.0
2025-01-03 12:35:00,67.13,67.16,67.1,67.15,8568.0,66.8293,66.8591,66.7994,66.8492,8568.0
2025-01-03 12:40:00,67.15,67.27,67.13,67.27,14982.0,66.8492,66.9687,66.8293,66.9687,14982.0
2025-01-03 12:45:00,67.24,67.28,67.23,67.27,9525.0,66.9388,66.9786,66.9288,66.9687,9525.0
2025-01-03 12:50:00,67.27,67.27,67.2,67.22,6650.0,66.9687,66.9687,66.899,66.9189,6650.0
2025-01-03 12:55:00,67.22,67.23,67.2,67.22,3605.0,66.9189,66.9288,66.899,66.9189,3605.0
2025-01-03 13:00:00,67.22,67.23,67.14,67.15,6224.0,66.9189,66.9288,66.8392,66.8492,6224.0
2025-01-03 13:05:00,67.15,67.18,67.14,67.17,4326.0,66.8492,66.8791,66.8392,66.8691,4326.0
2025-01-03 13:10:00,67.16,67.19,67.15,67.19,1709.0,66.8591,66.889,66.8492,66.889,1709.0
2025-01-03 13:15:00,67.2,67.2,67.17,67.19,3605.0,66.899,66.899,66.8691,66.889,3605.0
2025-01-03 13:20:00,67.19,67.21,67.15,67.16,5641.0,66.889,66.9089,66.8492,66.8591,5641.0
2025-01-03 13:25:00,67.14,67.22,67.14,67.2,4101.0,66.8392,66.9189,66.8392,66.899,4101.0
2025-01-03 13:30:00,67.19,67.24,67.1,67.11,9020.0,66.889,66.9388,66.7994,66.8094,9020.0
2025-01-03 13:35:00,67.1,67.12,67.0,67.06,8201.0,66.7994,66.8193,66.6999,66.7596,8201.0
2025-01-03 13:40:00,67.04,67.06,67.01,67.05,7348.0,66.7397,66.7596,66.7098,66.7496,7348.0
2025-01-03 13:45:00,67.04,67.07,66.99,67.02,9614.0,66.7397,66.7696,66.6899,66.7198,9614.0
2025-01-03 13:50:00,67.0,67.05,67.0,67.01,6868.0,66.6999,66.7496,66.6999,66.7098,6868.0
2025-01-03 13:55:00,67.04,67.09,67.03,67.08,8205.0,66.7397,66.7895,66.7297,66.7795,8205.0
2025-01-03 14:00:00,67.07,67.14,67.05,67.13,7133.0,66.7696,66.8392,66.7496,66.8293,7133.0
2025-01-03 14:05:00,67.12,67.14,67.09,67.14,6640.0,66.8193,66.8392,66.7895,66.8392,6640.0
2025-01-03 14:10:00,67.14,67.14,67.1,67.14,6112.0,66.8392,66.8392,66.7994,66.8392,6112.0
2025-01-03 14:15:00,67.15,67.18,67.15,67.17,4666.0,66.8492,66.8791,66.8492,66.8691,4666.0
2025-01-03 14:20:00,67.19,67.2,67.15,67.18,9412.0,66.889,66.899,66.8492,66.8791,9412.0
2025-01-03 14:25:00,67.17,67.18,67.16,67.17,3408.0,66.8691,66.8791,66.8591,66.8691,3408.0
2025-01-03 14:30:00,67.16,67.21,67.14,67.21,6114.0,66.8591,66.9089,66.8392,66.9089,6114.0
2025-01-03 14:35:00,67.2,67.24,67.19,67.2,13709.0,66.899,66.9388,66.889,66.899,13709.0
2025-01-03 14:40:00,67.19,67.21,67.15,67.15,6358.0,66.889,66.9089,66.8492,66.8492,6358.0
2025-01-03 14:45:00,67.15,67.17,67.12,67.14,8038.0,66.8492,66.8691,66.8193,66.8392,8038.0
2025-01-03 14:50:00,67.13,67.15,67.12,67.14,11655.0,66.8293,66.8492,66.8193,66.8392,11655.0
2025-01-03 14:55:00,67.14,67.17,67.13,67.17,5390.0,66.8392,66.8691,66.8293,66.8691,5390.0
2025-01-03 15:00:00,67.15,67.16,67.1,67.1,10744.0,66.8492,66.8591,66.7994,66.7994,10744.0
2025-01-03 15:05:00,67.1,67.12,67.06,67.12,6518.0,66.7994,66.8193,66.7596,66.8193,6518.0
2025-01-03 15:10:00,67.13,67.26,67.13,67.25,21658.0,66.8293,66.9587,66.8293,66.9487,21658.0
2025-01-03 15:15:00,67.27,67.34,67.27,67.33,11890.0,66.9687,67.0383,66.9687,67.0284,11890.0
2025-01-03 15:20:00,67.32,67.34,67.28,67.32,22192.0,67.0184,67.0383,66.9786,67.0184,22192.0
2025-01-03 15:25:00,67.32,67.43,67.31,67.37,21154.0,67.0184,67.1279,67.0085,67.0682,21154.0
2025-01-03 15:30:00,67.36,67.39,67.31,67.39,20607.0,67.0583,67.0881,67.0085,67.0881,20607.0
2025-01-03 15:35:00,67.38,67.46,67.31,67.44,30471.0,67.0782,67.1578,67.0085,67.1379,30471.0
2025-01-03 15:40:00,67.46,67.5,67.42,67.48,33170.0,67.1578,67.1976,67.118,67.1777,33170.0
2025-01-03 15:45:00,67.5,67.51,67.43,67.46,30461.0,67.1976,67.2076,67.1279,67.1578,30461.0
2025-01-03 15:50:00,67.44,67.59,67.43,67.56,66435.0,67.1379,67.2872,67.1279,67.2574,66435.0
2025-01-03 15:55:00,67.56,67.65,67.52,67.61,172968.0,67.2574,67.347,67.2175,67.3071,172968.0
2025-01-06 09:30:00,67.69,67.86,67.16,67.36,80329.0,67.3868,67.556,66.8591,67.0583,80329.0
2025-01-06 09:35:00,67.33,67.44,67.04,67.18,15394.0,67.0284,67.1379,66.7397,66.8791,15394.0
2025-01-06 09:40:00,67.28,67.31,66.76,66.82,25987.0,66.9786,67.0085,66.4609,66.5207,25987.0
2025-01-06 09:45:00,66.85,67.15,66.74,66.89,38835.0,66.5505,66.8492,66.441,66.5904,38835.0
2025-01-06 09:50:00,66.87,67.06,66.78,66.98,26372.0,66.5704,66.7596,66.4809,66.68,26372.0
2025-01-06 09:55:00,66.95,67.0,66.77,66.77,19659.0,66.6501,66.6999,66.4709,66.4709,19659.0
2025-01-06 10:00:00,66.77,66.81,66.66,66.78,12029.0,66.4709,66.5107,66.3614,66.4809,12029.0
2025-01-06 10:05:00,66.74,67.02,66.74,66.96,27572.0,66.441,66.7198,66.441,66.66,27572.0
2025-01-06 10:10:00,66.94,67.08,66.89,67.05,14639.0,66.6401,66.7795,66.5904,66.7496,14639.0
2025-01-06 10:15:00,67.06,67.06,66.85,66.92,13134.0,66.7596,66.7596,66.5505,66.6202,13134.0
2025-01-06 10:20:00,66.92,66.96,66.8,66.9,16741.0,66.6202,66.66,66.5008,66.6003,16741.0
2025-01-06 10:25:00,66.9,66.9,66.7,66.78,13940.0,66.6003,66.6003,66.4012,66.4809,13940.0
2025-01-06 10:30:00,66.75,66.76,66.55,66.55,17664.0,66.451,66.4609,66.2519,66.2519,17664.0
2025-01-06 10:35:00,66.53,66.54,66.11,66.12,29904.0,66.232,66.2419,65.8139,65.8238,29904.0
2025-01-06 10:40:00,66.16,66.27,66.04,66.14,31490.0,65.8636,65.9731,65.7442,65.8437,31490.0
2025-01-06 10:45:00,66.12,66.15,66.04,66.08,11126.0,65.8238,65.8537,65.7442,65.784,11126.0
2025-01-06 10:50:00,66.08,66.22,66.04,66.18,11327.0,65.784,65.9234,65.7442,65.8835,11327.0
2025-01-06 10:55:00,66.19,66.26,66.17,66.24,7490.0,65.8935,65.9632,65.8736,65.9433,7490.0
2025-01-06 11:00:00,66.25,66.37,66.19,66.37,12241.0,65.9532,66.0727,65.8935,66.0727,12241.0
2025-01-06 11:05:00,66.36,66.36,66.22,66.35,5849.0,66.0627,66.0627,65.9234,66.0528,5849.0
2025-01-06 11:10:00,66.35,66.37,66.14,66.18,21940.0,66.0528,66.0727,65.8437,65.8835,21940.0
2025-01-06 11:15:00,66.15,66.16,66.0,66.09,33404.0,65.8537,65.8636,65.7043,65.7939,33404.0
2025-01-06 11:20:00,66.08,66.14,66.03,66.1,4907.0,65.784,65.8437,65.7342,65.8039,4907.0
2025-01-06 11:25:00,66.13,66.27,66.12,66.27,6537.0,65.8338,65.9731,65.8238,65.9731,6537.0
2025-01-06 11:30:00,66.27,66.33,66.21,66.25,4849.0,65.9731,66.0329,65.9134,65.9532,4849.0
2025-01-06 11:35:00,66.22,66.24,66.17,66.24,3472.0,65.9234,65.9433,65.8736,65.9433,3472.0
2025-01-06 11:40:00,66.22,66.22,66.14,66.16,3159.0,65.9234,65.9234,65.8437,65.8636,3159.0
2025-01-06 11:45:00,66.15,66.18,66.08,66.17,5321.0,65.8537,65.8835,65.784,65.8736,5321.0
2025-01-06 11:50:00,66.17,66.25,66.16,66.23,9197.0,65.8736,65.9532,65.8636,65.9333,9197.0
2025-01-06 11:55:00,66.25,66.36,66.25,66.3,5072.0,65.9532,66.0627,65.9532,66.003,5072.0
2025-01-06 12:00:00,66.28,66.34,66.24,66.34,7755.0,65.9831,66.0428,65.9433,66.0428,7755.0
2025-01-06 12:05:00,66.34,66.34,66.31,66.32,3589.0,66.0428,66.0428,66.013,66.0229,3589.0
2025-01-06 12:10:00,66.31,66.31,66.05,66.06,20229.0,66.013,66.013,65.7541,65.7641,20229.0
2025-01-06 12:15:00,66.07,66.09,66.05,66.07,2990.0,65.774,65.7939,65.7541,65.774,2990.0
2025-01-06 12:20:00,66.06,66.06,66.0,66.0,2963.0,65.7641,65.7641,65.7043,65.7043,2963.0
2025-01-06 12:25:00,66.03,66.06,65.76,65.79,16095.0,65.7342,65.7641,65.4654,65.4953,16095.0
2025-01-06 12:30:00,65.79,65.83,65.79,65.8,4826.0,65.4953,65.5351,65.4953,65.5052,4826.0
2025-01-06 12:35:00,65.78,65.8,65.69,65.7,4410.0,65.4853,65.5052,65.3957,65.4057,4410.0
2025-01-06 12:40:00,65.71,65.74,65.62,65.69,8613.0,65.4156,65.4455,65.326,65.3957,8613.0
2025-01-06 12:45:00,65.67,65.74,65.67,65.67,3282.0,65.3758,65.4455,65.3758,65.3758,3282.0
2025-01-06 12:50:00,65.69,65.7,65.64,65.69,5475.0,65.3957,65.4057,65.346,65.3957,5475.0
2025-01-06 12:55:00,65.7,65.76,65.66,65.75,18181.0,65.4057,65.4654,65.3659,65.4555,18181.0
2025-01-06 13:00:00,65.72,65.77,65.57,65.63,7891.0,65.4256,65.4754,65.2763,65.336,7891.0
2025-01-06 13:05:00,65.65,65.68,65.57,65.61,140489.0,65.3559,65.3858,65.2763,65.3161,140489.0
2025-01-06 13:10:00,65.57,65.57,65.36,65.37,12092.0,65.2763,65.2763,65.0672,65.0772,12092.0
2025-01-06 13:15:00,65.37,65.39,65.3,65.36,7889.0,65.0772,65.0971,65.0075,65.0672,7889.0
2025-01-06 13:20:00,65.36,65.5,65.32,65.5,10076.0,65.0672,65.2066,65.0274,65.2066,10076.0
2025-01-06 13:25:00,65.48,65.55,65.46,65.48,8038.0,65.1867,65.2564,65.1668,65.1867,8038.0
2025-01-06 13:30:00,65.48,65.51,65.41,65.44,8686.0,65.1867,65.2165,65.117,65.1469,8686.0
2025-01-06 13:35:00,65.45,65.54,65.44,65.52,10297.0,65.1568,65.2464,65.1469,65.2265,10297.0
2025-01-06 13:40:00,65.52,65.64,65.52,65.61,10330.0,65.2265,65.346,65.2265,65.3161,10330.0
2025-01-06 13:45:00,65.59,65.59,65.49,65.51,4537.0,65.2962,65.2962,65.1966,65.2165,4537.0
2025-01-06 13:50:00,65.53,65.55,65.47,65.47,10153.0,65.2365,65.2564,65.1767,65.1767,10153.0
2025-01-06 13:55:00,65.45,65.51,65.42,65.45,6968.0,65.1568,65.2165,65.1269,65.1568,6968.0
2025-01-06 14:00:00,65.43,65.45,65.37,65.44,9152.0,65.1369,65.1568,65.0772,65.1469,9152.0
2025-01-06 14:05:00,65.45,65.54,65.42,65.51,5726.0,65.1568,65.2464,65.1269,65.2165,5726.0
2025-01-06 14:10:00,65.51,65.62,65.48,65.62,8891.0,65.2165,65.326,65.1867,65.326,8891.0
2025-01-06 14:15:00,65.6,65.62,65.5,65.52,20597.0,65.3061,65.326,65.2066,65.2265,20597.0
2025-01-06 14:20:00,65.53,65.6,65.52,65.53,33334.0,65.2365,65.3061,65.2265,65.2365,33334.0
2025-01-06 14:25:00,65.53,65.53,65.46,65.46,9600.0,65.2365,65.2365,65.1668,65.1668,9600.0
2025-01-06 14:30:00,65.46,65.48,65.36,65.36,15055.0,65.1668,65.1867,65.0672,65.0672,15055.0
2025-01-06 14:35:00,65.35,65.42,65.32,65.4,9391.0,65.0573,65.1269,65.0274,65.107,9391.0
2025-01-06 14:40:00,65.41,65.45,65.41,65.45,8375.0,65.117,65.1568,65.117,65.1568,8375.0
2025-01-06 14:45:00,65.44,65.49,65.43,65.43,6094.0,65.1469,65.1966,65.1369,65.1369,6094.0
2025-01-06 14:50:00,65.43,65.43,65.39,65.42,3922.0,65.1369,65.1369,65.0971,65.1269,3922.0
2025-01-06 14:55:00,65.42,65.46,65.4,65.42,8428.0,65.1269,65.1668,65.107,65.1269,8428.0
2025-01-06 15:00:00,65.41,65.43,65.37,65.42,7110.0,65.117,65.1369,65.0772,65.1269,7110.0
2025-01-06 15:05:00,65.42,65.51,65.42,65.51,5652.0,65.1269,65.2165,65.1269,65.2165,5652.0
2025-01-06 15:10:00,65.51,65.57,65.48,65.57,6994.0,65.2165,65.2763,65.1867,65.2763,6994.0
2025-01-06 15:15:00,65.58,65.64,65.55,65.59,7750.0,65.2862,65.346,65.2564,65.2962,7750.0
2025-01-06 15:20:00,65.61,65.61,65.57,65.58,8311.0,65.3161,65.3161,65.2763,65.2862,8311.0
2025-01-06 15:25:00,65.58,65.6,65.52,65.56,10010.0,65.2862,65.3061,65.2265,65.2663,10010.0
2025-01-06 15:30:00,65.55,65.56,65.41,65.42,16070.0,65.2564,65.2663,65.117,65.1269,16070.0
2025-01-06 15:35:00,65.42,65.49,65.35,65.47,12910.0,65.1269,65.1966,65.0573,65.1767,12910.0
2025-01-06 15:40:00,65.47,65.49,65.37,65.41,19719.0,65.1767,65.1966,65.0772,65.117,19719.0
2025-01-06 15:45:00,65.41,65.46,65.33,65.34,22824.0,65.117,65.1668,65.0373,65.0473,22824.0
2025-01-06 15:50:00,65.35,65.45,65.34,65.43,35872.0,65.0573,65.1568,65.0473,65.1369,35872.0
2025-01-06 15:55:00,65.43,65.43,65.3,65.34,158529.0,65.1369,65.1369,65.0075,65.0473,158529.0
2025-01-07 09:30:00,65.46,65.75,65.37,65.67,52378.0,65.1668,65.4555,65.0772,65.3758,52378.0
2025-01-07 09:35:00,65.67,65.88,65.4,65.4,29044.0,65.3758,65.5849,65.107,65.107,29044.0
2025-01-07 09:40:00,65.4,65.48,65.35,65.38,15578.0,65.107,65.1867,65.0573,65.0871,15578.0
2025-01-07 09:45:00,65.4,65.58,65.38,65.46,18855.0,65.107,65.2862,65.0871,65.1668,18855.0
2025-01-07 09:50:00,65.46,65.52,65.41,65.47,22979.0,65.1668,65.2265,65.117,65.1767,22979.0
2025-01-07 09:55:00,65.47,65.48,65.24,65.26,18917.0,65.1767,65.1867,64.9477,64.9677,18917.0
2025-01-07 10:00:00,65.24,65.24,65.05,65.15,11332.0,64.9477,64.9477,64.7586,64.8582,11332.0
2025-01-07 10:05:00,65.15,65.41,65.12,65.28,12353.0,64.8582,65.117,64.8283,64.9876,12353.0
2025-01-07 10:10:00,65.27,65.39,65.23,65.36,7448.0,64.9776,65.0971,64.9378,65.0672,7448.0
2025-01-07 10:15:00,65.37,65.37,65.21,65.26,23761.0,65.0772,65.0772,64.9179,64.9677,23761.0
2025-01-07 10:20:00,65.26,65.43,65.22,65.41,37476.0,64.9677,65.1369,64.9278,65.117,37476.0
2025-01-07 10:25:00,65.41,65.55,65.31,65.31,38284.0,65.117,65.2564,65.0174,65.0174,38284.0
2025-01-07 10:30:00,65.36,65.42,65.26,65.29,12898.0,65.0672,65.1269,64.9677,64.9975,12898.0
2025-01-07 10:35:00,65.29,65.42,65.24,65.28,17806.0,64.9975,65.1269,64.9477,64.9876,17806.0
2025-01-07 10:40:00,65.3,65.32,65.2,65.22,21932.0,65.0075,65.0274,64.9079,64.9278,21932.0
2025-01-07 10:45:00,65.2,65.27,65.12,65.22,24894.0,64.9079,64.9776,64.8283,64.9278,24894.0
2025-01-07 10:50:00,65.23,65.33,65.23,65.26,43638.0,64.9378,65.0373,64.9378,64.9677,43638.0
2025-01-07 10:55:00,65.27,65.33,65.25,65.26,32394.0,64.9776,65.0373,64.9577,64.9677,32394.0
2025-01-07 11:00:00,65.27,65.29,65.09,65.11,22189.0,64.9776,64.9975,64.7984,64.8183,22189.0
2025-01-07 11:05:00,65.1,65.17,65.06,65.09,33112.0,64.8084,64.8781,64.7686,64.7984,33112.0
2025-01-07 11:10:00,65.09,65.11,65.0,65.03,26356.0,64.7984,64.8183,64.7088,64.7387,26356.0
2025-01-07 11:15:00,65.03,65.04,65.0,65.02,19311.0,64.7387,64.7486,64.7088,64.7287,19311.0
2025-01-07 11:20:00,65.02,65.05,64.98,65.04,23401.0,64.7287,64.7586,64.6889,64.7486,23401.0
2025-01-07 11:25:00,65.04,65.11,65.03,65.06,29982.0,64.7486,64.8183,64.7387,64.7686,29982.0
2025-01-07 11:30:00,65.06,65.14,65.06,65.09,39993.0,64.7686,64.8482,64.7686,64.7984,39993.0
2025-01-07 11:35:00,65.09,65.21,65.07,65.2,20556.0,64.7984,64.9179,64.7785,64.9079,20556.0
2025-01-07 11:40:00,65.21,65.27,65.15,65.25,26698.0,64.9179,64.9776,64.8582,64.9577,26698.0
2025-01-07 11:45:00,65.23,65.24,65.19,65.19,7749.0,64.9378,64.9477,64.898,64.898,7749.0
2025-01-07 11:50:00,65.19,65.19,65.05,65.09,14694.0,64.898,64.898,64.7586,64.7984,14694.0
2025-01-07 11:55:00,65.09,65.11,65.03,65.09,26043.0,64.7984,64.8183,64.7387,64.7984,26043.0
2025-01-07 12:00:00,65.11,65.19,65.09,65.14,18758.0,64.8183,64.898,64.7984,64.8482,18758.0
2025-01-07 12:05:00,65.15,65.18,65.09,65.15,20262.0,64.8582,64.888,64.7984,64.8582,20262.0
2025-01-07 12:10:00,65.15,65.15,65.12,65.14,8879.0,64.8582,64.8582,64.8283,64.8482,8879.0
2025-01-07 12:15:00,65.14,65.25,65.14,65.22,15581.0,64.8482,64.9577,64.8482,64.9278,15581.0
2025-01-07 12:20:00,65.21,65.21,65.12,65.13,12296.0,64.9179,64.9179,64.8283,64.8382,12296.0
2025-01-07 12:25:00,65.12,65.18,65.12,65.14,15391.0,64.8283,64.888,64.8283,64.8482,15391.0
2025-01-07 12:30:00,65.16,65.24,65.15,65.21,8465.0,64.8681,64.9477,64.8582,64.9179,8465.0
2025-01-07 12:35:00,65.21,65.21,65.11,65.11,12457.0,64.9179,64.9179,64.8183,64.8183,12457.0
2025-01-07 12:40:00,65.12,65.16,65.11,65.12,8596.0,64.8283,64.8681,64.8183,64.8283,8596.0
2025-01-07 12:45:00,65.12,65.12,65.06,65.09,17196.0,64.8283,64.8283,64.7686,64.7984,17196.0
2025-01-07 12:50:00,65.09,65.09,65.04,65.09,15760.0,64.7984,64.7984,64.7486,64.7984,15760.0
2025-01-07 12:55:00,65.09,65.09,65.06,65.08,5977.0,64.7984,64.7984,64.7686,64.7885,5977.0
2025-01-07 13:00:00,65.06,65.12,65.05,65.12,17857.0,64.7686,64.8283,64.7586,64.8283,17857.0
2025-01-07 13:05:00,65.11,65.12,65.07,65.07,24150.0,64.8183,64.8283,64.7785,64.7785,24150.0
2025-01-07 13:10:00,65.07,65.1,65.06,65.08,5327.0,64.7785,64.8084,64.7686,64.7885,5327.0
2025-01-07 13:15:00,65.06,65.09,65.04,65.06,23253.0,64.7686,64.7984,64.7486,64.7686,23253.0
2025-01-07 13:20:00,65.04,65.07,65.03,65.05,14917.0,64.7486,64.7785,64.7387,64.7586,14917.0
2025-01-07 13:25:00,65.06,65.13,65.05,65.08,14263.0,64.7686,64.8382,64.7586,64.7885,14263.0
2025-01-07 13:30:00,65.09,65.11,65.06,65.06,13939.0,64.7984,64.8183,64.7686,64.7686,13939.0
2025-01-07 13:35:00,65.08,65.1,65.03,65.05,20271.0,64.7885,64.8084,64.7387,64.7586,20271.0
2025-01-07 13:40:00,65.05,65.13,65.03,65.12,24230.0,64.7586,64.8382,64.7387,64.8283,24230.0
2025-01-07 13:45:00,65.12,65.13,65.1,65.13,16526.0,64.8283,64.8382,64.8084,64.8382,16526.0
2025-01-07 13:50:00,65.13,65.18,65.12,65.14,10846.0,64.8382,64.888,64.8283,64.8482,10846.0
2025-01-07 13:55:00,65.14,65.15,65.13,65.15,3091.0,64.8482,64.8582,64.8382,64.8582,3091.0
2025-01-07 14:00:00,65.16,65.19,65.14,65.18,10347.0,64.8681,64.898,64.8482,64.888,10347.0
2025-01-07 14:05:00,65.18,65.22,65.15,65.21,14474.0,64.888,64.9278,64.8582,64.9179,14474.0
2025-01-07 14:10:00,65.22,65.36,65.21,65.33,16967.0,64.9278,65.0672,64.9179,65.0373,16967.0
2025-01-07 14:15:00,65.34,65.46,65.32,65.44,12800.0,65.0473,65.1668,65.0274,65.1469,12800.0
2025-01-07 14:20:00,65.46,65.48,65.44,65.45,2494.0,65.1668,65.1867,65.1469,65.1568,2494.0
2025-01-07 14:25:00,65.48,65.56,65.45,65.55,7397.0,65.1867,65.2663,65.1568,65.2564,7397.0
2025-01-07 14:30:00,65.52,65.52,65.47,65.47,6802.0,65.2265,65.2265,65.1767,65.1767,6802.0
2025-01-07 14:35:00,65.47,65.52,65.44,65.44,8808.0,65.1767,65.2265,65.1469,65.1469,8808.0
2025-01-07 14:40:00,65.43,65.44,65.37,65.43,20653.0,65.1369,65.1469,65.0772,65.1369,20653.0
2025-01-07 14:45:00,65.42,65.44,65.38,65.41,6388.0,65.1269,65.1469,65.0871,65.117,6388.0
2025-01-07 14:50:00,65.41,65.45,65.4,65.41,5919.0,65.117,65.1568,65.107,65.117,5919.0
2025-01-07 14:55:00,65.4,65.42,65.37,65.38,14699.0,65.107,65.1269,65.0772,65.0871,14699.0
2025-01-07 15:00:00,65.39,65.4,65.3,65.34,17473.0,65.0971,65.107,65.0075,65.0473,17473.0
2025-01-07 15:05:00,65.34,65.34,65.25,65.25,17670.0,65.0473,65.0473,64.9577,64.9577,17670.0
2025-01-07 15:10:00,65.25,65.25,65.16,65.17,11182.0,64.9577,64.9577,64.8681,64.8781,11182.0
2025-01-07 15:15:00,65.16,65.18,65.13,65.14,11521.0,64.8681,64.888,64.8382,64.8482,11521.0
2025-01-07 15:20:00,65.15,65.17,65.12,65.14,19097.0,64.8582,64.8781,64.8283,64.8482,19097.0
2025-01-07 15:25:00,65.14,65.14,65.08,65.11,17921.0,64.8482,64.8482,64.7885,64.8183,17921.0
2025-01-07 15:30:00,65.12,65.12,65.04,65.11,15607.0,64.8283,64.8283,64.7486,64.8183,15607.0
2025-01-07 15:35:00,65.1,65.11,65.05,65.11,14123.0,64.8084,64.8183,64.7586,64.8183,14123.0
2025-01-07 15:40:00,65.12,65.14,65.07,65.08,18863.0,64.8283,64.8482,64.7785,64.7885,18863.0
2025-01-07 15:45:00,65.09,65.12,65.02,65.02,51850.0,64.7984,64.8283,64.7287,64.7287,51850.0
2025-01-07 15:50:00,65.03,65.06,64.97,64.98,116023.0,64.7387,64.7686,64.679,64.6889,116023.0
2025-01-07 15:55:00,64.97,65.01,64.88,64.99,128725.0,64.679,64.7188,64.5894,64.6989,128725.0
2025-01-08 09:30:00,65.41,65.74,64.75,65.04,84535.0,65.117,65.4455,64.4599,64.7486,84535.0
2025-01-08 09:35:00,64.99,65.04,64.85,64.92,38978.0,64.6989,64.7486,64.5595,64.6292,38978.0
2025-01-08 09:40:00,64.96,65.01,64.71,64.74,15730.0,64.669,64.7188,64.4201,64.45,15730.0
2025-01-08 09:45:00,64.76,64.8,64.5,64.66,34280.0,64.4699,64.5097,64.2111,64.3703,34280.0
2025-01-08 09:50:00,64.62,64.76,64.55,64.76,12991.0,64.3305,64.4699,64.2608,64.4699,12991.0
2025-01-08 09:55:00,64.73,64.88,64.6,64.67,18370.0,64.44,64.5894,64.3106,64.3803,18370.0
2025-01-08 10:00:00,64.66,64.97,64.66,64.97,18430.0,64.3703,64.679,64.3703,64.679,18430.0
2025-01-08 10:05:00,64.95,64.97,64.74,64.84,26552.0,64.659,64.679,64.45,64.5495,26552.0
2025-01-08 10:10:00,64.8,64.83,64.61,64.64,8134.0,64.5097,64.5396,64.3206,64.3504,8134.0
2025-01-08 10:15:00,64.64,64.64,64.44,64.48,33078.0,64.3504,64.3504,64.1513,64.1912,33078.0
2025-01-08 10:20:00,64.49,64.53,64.43,64.44,17076.0,64.2011,64.2409,64.1414,64.1513,17076.0
2025-01-08 10:25:00,64.49,64.52,64.47,64.51,23210.0,64.2011,64.231,64.1812,64.221,23210.0
2025-01-08 10:30:00,64.53,64.57,64.42,64.42,37599.0,64.2409,64.2808,64.1314,64.1314,37599.0
2025-01-08 10:35:00,64.45,64.52,64.44,64.48,30101.0,64.1613,64.231,64.1513,64.1912,30101.0
2025-01-08 10:40:00,64.48,64.54,64.47,64.49,22316.0,64.1912,64.2509,64.1812,64.2011,22316.0
2025-01-08 10:45:00,64.51,64.51,64.45,64.48,7296.0,64.221,64.221,64.1613,64.1912,7296.0
2025-01-08 10:50:00,64.5,64.6,64.5,64.53,14078.0,64.2111,64.3106,64.2111,64.2409,14078.0
2025-01-08 10:55:00,64.55,64.57,64.51,64.53,20363.0,64.2608,64.2808,64.221,64.2409,20363.0
2025-01-08 11:00:00,64.55,64.55,64.45,64.45,7246.0,64.2608,64.2608,64.1613,64.1613,7246.0
2025-01-08 11:05:00,64.45,64.46,64.43,64.45,7401.0,64.1613,64.1712,64.1414,64.1613,7401.0
2025-01-08 11:10:00,64.46,64.48,64.37,64.45,26810.0,64.1712,64.1912,64.0816,64.1613,26810.0
2025-01-08 11:15:00,64.45,64.5,64.45,64.49,900.0,64.1613,64.2111,64.1613,64.2011,900.0
2025-01-08 11:20:00,64.5,64.52,64.43,64.5,55035.0,64.2111,64.231,64.1414,64.2111,55035.0
2025-01-08 11:25:00,64.53,64.57,64.47,64.47,7819.0,64.2409,64.2808,64.1812,64.1812,7819.0
2025-01-08 11:30:00,64.5,64.61,64.5,64.61,6441.0,64.2111,64.3206,64.2111,64.3206,6441.0
2025-01-08 11:35:00,64.67,64.7,64.64,64.66,5775.0,64.3803,64.4102,64.3504,64.3703,5775.0
2025-01-08 11:40:00,64.67,64.71,64.66,64.7,2784.0,64.3803,64.4201,64.3703,64.4102,2784.0
2025-01-08 11:45:00,64.71,64.73,64.7,64.73,8442.0,64.4201,64.44,64.4102,64.44,8442.0
2025-01-08 11:50:00,64.73,64.73,64.71,64.71,2083.0,64.44,64.44,64.4201,64.4201,2083.0
2025-01-08 11:55:00,64.71,64.73,64.68,64.71,5969.0,64.4201,64.44,64.3903,64.4201,5969.0
2025-01-08 12:00:00,64.71,64.73,64.63,64.63,8971.0,64.4201,64.44,64.3405,64.3405,8971.0
2025-01-08 12:05:00,64.63,64.63,64.6,64.6,1942.0,64.3405,64.3405,64.3106,64.3106,1942.0
2025-01-08 12:10:00,64.58,64.6,64.55,64.6,2821.0,64.2907,64.3106,64.2608,64.3106,2821.0
2025-01-08 12:15:00,64.59,64.65,64.59,64.64,13570.0,64.3007,64.3604,64.3007,64.3504,13570.0
2025-01-08 12:20:00,64.64,64.65,64.61,64.61,2778.0,64.3504,64.3604,64.3206,64.3206,2778.0
2025-01-08 12:25:00,64.61,64.61,64.53,64.53,3262.0,64.3206,64.3206,64.2409,64.2409,3262.0
2025-01-08 12:30:00,64.51,64.55,64.49,64.55,1500.0,64.221,64.2608,64.2011,64.2608,1500.0
2025-01-08 12:35:00,64.58,64.61,64.54,64.6,2322.0,64.2907,64.3206,64.2509,64.3106,2322.0
2025-01-08 12:40:00,64.59,64.64,64.57,64.64,5657.0,64.3007,64.3504,64.2808,64.3504,5657.0
2025-01-08 12:45:00,64.63,64.64,64.57,64.57,4956.0,64.3405,64.3504,64.2808,64.2808,4956.0
2025-01-08 12:50:00,64.59,64.74,64.59,64.72,5598.0,64.3007,64.45,64.3007,64.4301,5598.0
2025-01-08 12:55:00,64.71,64.73,64.71,64.73,6344.0,64.4201,64.44,64.4201,64.44,6344.0
2025-01-08 13:00:00,64.72,64.73,64.68,64.72,19137.0,64.4301,64.44,64.3903,64.4301,19137.0
2025-01-08 13:05:00,64.7,64.77,64.69,64.76,24605.0,64.4102,64.4799,64.4002,64.4699,24605.0
2025-01-08 13:10:00,64.78,64.78,64.74,64.76,12301.0,64.4898,64.4898,64.45,64.4699,12301.0
2025-01-08 13:15:00,64.75,64.8,64.74,64.79,14601.0,64.4599,64.5097,64.45,64.4998,14601.0
2025-01-08 13:20:00,64.78,64.81,64.76,64.78,5482.0,64.4898,64.5197,64.4699,64.4898,5482.0
2025-01-08 13:25:00,64.81,64.88,64.8,64.83,11432.0,64.5197,64.5894,64.5097,64.5396,11432.0
2025-01-08 13:30:00,64.82,64.82,64.73,64.73,4018.0,64.5296,64.5296,64.44,64.44,4018.0
2025-01-08 13:35:00,64.73,64.73,64.72,64.73,4183.0,64.44,64.44,64.4301,64.44,4183.0
2025-01-08 13:40:00,64.74,64.79,64.7,64.77,17442.0,64.45,64.4998,64.4102,64.4799,17442.0
2025-01-08 13:45:00,64.76,64.76,64.7,64.72,14740.0,64.4699,64.4699,64.4102,64.4301,14740.0
2025-01-08 13:50:00,64.72,64.72,64.64,64.66,1929.0,64.4301,64.4301,64.3504,64.3703,1929.0
2025-01-08 13:55:00,64.66,64.7,64.65,64.67,4822.0,64.3703,64.4102,64.3604,64.3803,4822.0
2025-01-08 14:00:00,64.68,64.77,64.68,64.76,7893.0,64.3903,64.4799,64.3903,64.4699,7893.0
2025-01-08 14:05:00,64.77,64.82,64.76,64.81,11210.0,64.4799,64.5296,64.4699,64.5197,11210.0
2025-01-08 14:10:00,64.82,64.84,64.77,64.78,6248.0,64.5296,64.5495,64.4799,64.4898,6248.0
2025-01-08 14:15:00,64.78,64.85,64.78,64.81,9271.0,64.4898,64.5595,64.4898,64.5197,9271.0
2025-01-08 14:20:00,64.83,64.92,64.82,64.92,25847.0,64.5396,64.6292,64.5296,64.6292,25847.0
2025-01-08 14:25:00,64.92,64.98,64.91,64.95,16346.0,64.6292,64.6889,64.6192,64.659,16346.0
2025-01-08 14:30:00,64.93,64.93,64.83,64.84,9551.0,64.6391,64.6391,64.5396,64.5495,9551.0
2025-01-08 14:35:00,64.83,64.89,64.82,64.84,12031.0,64.5396,64.5993,64.5296,64.5495,12031.0
2025-01-08 14:40:00,64.84,64.86,64.8,64.86,10341.0,64.5495,64.5695,64.5097,64.5695,10341.0
2025-01-08 14:45:00,64.86,64.86,64.78,64.79,7506.0,64.5695,64.5695,64.4898,64.4998,7506.0
2025-01-08 14:50:00,64.8,64.82,64.75,64.82,6956.0,64.5097,64.5296,64.4599,64.5296,6956.0
2025-01-08 14:55:00,64.82,64.83,64.8,64.8,10383.0,64.5296,64.5396,64.5097,64.5097,10383.0
2025-01-08 15:00:00,64.81,64.9,64.8,64.89,18690.0,64.5197,64.6093,64.5097,64.5993,18690.0
2025-01-08 15:05:00,64.91,64.91,64.87,64.91,4304.0,64.6192,64.6192,64.5794,64.6192,4304.0
2025-01-08 15:10:00,64.94,64.98,64.86,64.88,13131.0,64.6491,64.6889,64.5695,64.5894,13131.0
2025-01-08 15:15:00,64.86,64.93,64.8,64.9,14223.0,64.5695,64.6391,64.5097,64.6093,14223.0
2025-01-08 15:20:00,64.9,64.94,64.9,64.91,8633.0,64.6093,64.6491,64.6093,64.6192,8633.0
2025-01-08 15:25:00,64.9,65.07,64.9,65.04,10711.0,64.6093,64.7785,64.6093,64.7486,10711.0
2025-01-08 15:30:00,65.03,65.11,64.99,65.01,6806.0,64.7387,64.8183,64.6989,64.7188,6806.0
2025-01-08 15:35:00,64.99,65.02,64.94,65.0,9780.0,64.6989,64.7287,64.6491,64.7088,9780.0
2025-01-08 15:40:00,65.01,65.04,64.97,65.03,9712.0,64.7188,64.7486,64.679,64.7387,9712.0
2025-01-08 15:45:00,65.03,65.03,64.98,64.99,14762.0,64.7387,64.7387,64.6889,64.6989,14762.0
2025-01-08 15:50:00,65.0,65.0,64.95,64.98,66747.0,64.7088,64.7088,64.659,64.6889,66747.0
2025-01-08 15:55:00,64.98,64.98,64.88,64.88,113072.0,64.6889,64.6889,64.5894,64.5894,113072.0
2025-01-10 09:30:00,63.5,63.58,62.69,63.24,95258.0,63.2155,63.2952,62.4092,62.9567,95258.0
2025-01-10 09:35:00,63.24,63.28,62.78,62.81,27251.0,62.9567,62.9965,62.4988,62.5286,27251.0
2025-01-10 09:40:00,62.81,62.96,62.69,62.95,118195.0,62.5286,62.678,62.4092,62.668,118195.0
2025-01-10 09:45:00,62.96,63.04,62.88,62.94,26978.0,62.678,62.7576,62.5983,62.6581,26978.0
2025-01-10 09:50:00,62.91,62.97,62.77,62.86,17949.0,62.6282,62.6879,62.4888,62.5784,17949.0
2025-01-10 09:55:00,62.83,62.89,62.65,62.69,42629.0,62.5485,62.6083,62.3694,62.4092,42629.0
2025-01-10 10:00:00,62.67,62.68,62.42,62.48,47167.0,62.3893,62.3992,62.1404,62.2001,47167.0
2025-01-10 10:05:00,62.49,62.6,62.37,62.43,42041.0,62.2101,62.3196,62.0906,62.1503,42041.0
2025-01-10 10:10:00,62.45,62.69,62.42,62.67,17917.0,62.1702,62.4092,62.1404,62.3893,17917.0
2025-01-10 10:15:00,62.67,62.87,62.65,62.83,17668.0,62.3893,62.5884,62.3694,62.5485,17668.0
2025-01-10 10:20:00,62.8,62.98,62.8,62.87,96284.0,62.5187,62.6979,62.5187,62.5884,96284.0
2025-01-10 10:25:00,62.86,62.94,62.71,62.94,18075.0,62.5784,62.6581,62.4291,62.6581,18075.0
2025-01-10 10:30:00,62.94,62.94,62.79,62.8,23925.0,62.6581,62.6581,62.5087,62.5187,23925.0
2025-01-10 10:35:00,62.76,62.81,62.74,62.77,22033.0,62.4789,62.5286,62.4589,62.4888,22033.0
2025-01-10 10:40:00,62.77,62.77,62.63,62.68,7113.0,62.4888,62.4888,62.3494,62.3992,7113.0
2025-01-10 10:45:00,62.68,62.82,62.66,62.75,57399.0,62.3992,62.5386,62.3793,62.4689,57399.0
2025-01-10 10:50:00,62.74,62.75,62.63,62.64,9099.0,62.4589,62.4689,62.3494,62.3594,9099.0
2025-01-10 10:55:00,62.64,62.68,62.61,62.62,7956.0,62.3594,62.3992,62.3295,62.3395,7956.0
2025-01-10 11:00:00,62.63,62.64,62.55,62.55,10746.0,62.3494,62.3594,62.2698,62.2698,10746.0
2025-01-10 11:05:00,62.55,62.58,62.49,62.52,9039.0,62.2698,62.2997,62.2101,62.2399,9039.0
2025-01-10 11:10:00,62.51,62.6,62.5,62.6,24548.0,62.23,62.3196,62.22,62.3196,24548.0
2025-01-10 11:15:00,62.57,62.68,62.56,62.56,17956.0,62.2897,62.3992,62.2798,62.2798,17956.0
2025-01-10 11:20:00,62.57,62.58,62.54,62.58,13515.0,62.2897,62.2997,62.2598,62.2997,13515.0
2025-01-10 11:25:00,62.58,62.61,62.57,62.57,10110.0,62.2997,62.3295,62.2897,62.2897,10110.0
2025-01-10 11:30:00,62.56,62.65,62.55,62.64,10563.0,62.2798,62.3694,62.2698,62.3594,10563.0
2025-01-10 11:35:00,62.64,62.67,62.57,62.62,12062.0,62.3594,62.3893,62.2897,62.3395,12062.0
2025-01-10 11:40:00,62.63,62.7,62.63,62.68,10639.0,62.3494,62.4191,62.3494,62.3992,10639.0
2025-01-10 11:45:00,62.68,62.68,62.53,62.58,37264.0,62.3992,62.3992,62.2499,62.2997,37264.0
2025-01-10 11:50:00,62.59,62.6,62.57,62.58,10663.0,62.3096,62.3196,62.2897,62.2997,10663.0
2025-01-10 11:55:00,62.57,62.57,62.47,62.48,9414.0,62.2897,62.2897,62.1902,62.2001,9414.0
2025-01-10 12:00:00,62.48,62.49,62.45,62.48,15126.0,62.2001,62.2101,62.1702,62.2001,15126.0
2025-01-10 12:05:00,62.47,62.61,62.46,62.6,12864.0,62.1902,62.3295,62.1802,62.3196,12864.0
2025-01-10 12:10:00,62.6,62.66,62.58,62.66,6263.0,62.3196,62.3793,62.2997,62.3793,6263.0
2025-01-10 12:15:00,62.67,62.8,62.67,62.8,14449.0,62.3893,62.5187,62.3893,62.5187,14449.0
2025-01-10 12:20:00,62.79,62.81,62.74,62.76,16614.0,62.5087,62.5286,62.4589,62.4789,16614.0
2025-01-10 12:25:00,62.76,62.78,62.7,62.73,24907.0,62.4789,62.4988,62.4191,62.449,24907.0
2025-01-10 12:30:00,62.75,62.76,62.74,62.75,4176.0,62.4689,62.4789,62.4589,62.4689,4176.0
2025-01-10 12:35:00,62.74,62.76,62.71,62.71,13501.0,62.4589,62.4789,62.4291,62.4291,13501.0
2025-01-10 12:40:00,62.72,62.74,62.68,62.68,6413.0,62.439,62.4589,62.3992,62.3992,6413.0
2025-01-10 12:45:00,62.68,62.75,62.67,62.74,10484.0,62.3992,62.4689,62.3893,62.4589,10484.0
2025-01-10 12:50:00,62.73,62.75,62.72,62.75,10194.0,62.449,62.4689,62.439,62.4689,10194.0
2025-01-10 12:55:00,62.75,62.88,62.74,62.86,9957.0,62.4689,62.5983,62.4589,62.5784,9957.0
2025-01-10 13:00:00,62.84,62.89,62.82,62.85,18246.0,62.5585,62.6083,62.5386,62.5685,18246.0
2025-01-10 13:05:00,62.85,62.88,62.84,62.85,6235.0,62.5685,62.5983,62.5585,62.5685,6235.0
2025-01-10 13:10:00,62.86,62.88,62.77,62.79,17583.0,62.5784,62.5983,62.4888,62.5087,17583.0
2025-01-10 13:15:00,62.8,62.8,62.7,62.75,14245.0,62.5187,62.5187,62.4191,62.4689,14245.0
2025-01-10 13:20:00,62.75,62.89,62.74,62.89,39026.0,62.4689,62.6083,62.4589,62.6083,39026.0
2025-01-10 13:25:00,62.9,62.95,62.87,62.95,47527.0,62.6182,62.668,62.5884,62.668,47527.0
2025-01-10 13:30:00,62.95,63.09,62.94,63.09,20177.0,62.668,62.8074,62.6581,62.8074,20177.0
2025-01-10 13:35:00,63.11,63.16,63.09,63.12,3754.0,62.8273,62.8771,62.8074,62.8372,3754.0
2025-01-10 13:40:00,63.12,63.14,63.09,63.11,6050.0,62.8372,62.8572,62.8074,62.8273,6050.0
2025-01-10 13:45:00,63.11,63.11,63.02,63.04,15113.0,62.8273,62.8273,62.7377,62.7576,15113.0
2025-01-10 13:50:00,63.04,63.05,63.01,63.05,9524.0,62.7576,62.7676,62.7277,62.7676,9524.0
2025-01-10 13:55:00,63.05,63.06,62.99,63.05,23032.0,62.7676,62.7775,62.7078,62.7676,23032.0
2025-01-10 14:00:00,63.05,63.05,63.01,63.01,1368.0,62.7676,62.7676,62.7277,62.7277,1368.0
2025-01-10 14:05:00,63.01,63.02,62.95,62.99,6268.0,62.7277,62.7377,62.668,62.7078,6268.0
2025-01-10 14:10:00,62.97,63.0,62.97,62.99,5580.0,62.6879,62.7178,62.6879,62.7078,5580.0
2025-01-10 14:15:00,62.99,63.02,62.98,63.01,8091.0,62.7078,62.7377,62.6979,62.7277,8091.0
2025-01-10 14:20:00,63.0,63.1,63.0,63.1,25753.0,62.7178,62.8173,62.7178,62.8173,25753.0
2025-01-10 14:25:00,63.09,63.12,63.03,63.04,6593.0,62.8074,62.8372,62.7476,62.7576,6593.0
2025-01-10 14:30:00,63.03,63.03,62.98,63.02,12112.0,62.7476,62.7476,62.6979,62.7377,12112.0
2025-01-10 14:35:00,63.0,63.14,63.0,63.08,66301.0,62.7178,62.8572,62.7178,62.7974,66301.0
2025-01-10 14:40:00,63.1,63.12,63.08,63.12,3649.0,62.8173,62.8372,62.7974,62.8372,3649.0
2025-01-10 14:45:00,63.14,63.14,63.07,63.07,7657.0,62.8572,62.8572,62.7875,62.7875,7657.0
2025-01-10 14:50:00,63.09,63.13,63.09,63.13,5441.0,62.8074,62.8472,62.8074,62.8472,5441.0
2025-01-10 14:55:00,63.14,63.17,63.13,63.16,2937.0,62.8572,62.887,62.8472,62.8771,2937.0
2025-01-10 15:00:00,63.17,63.17,63.09,63.1,8805.0,62.887,62.887,62.8074,62.8173,8805.0
2025-01-10 15:05:00,63.1,63.11,63.05,63.05,6023.0,62.8173,62.8273,62.7676,62.7676,6023.0
2025-01-10 15:10:00,63.05,63.07,62.96,62.99,6366.0,62.7676,62.7875,62.678,62.7078,6366.0
2025-01-10 15:15:00,62.99,63.0,62.9,62.99,13028.0,62.7078,62.7178,62.6182,62.7078,13028.0
2025-01-10 15:20:00,62.99,63.01,62.97,62.99,10622.0,62.7078,62.7277,62.6879,62.7078,10622.0
2025-01-10 15:25:00,62.99,62.99,62.93,62.93,18851.0,62.7078,62.7078,62.6481,62.6481,18851.0
2025-01-10 15:30:00,62.93,62.93,62.83,62.87,22966.0,62.6481,62.6481,62.5485,62.5884,22966.0
2025-01-10 15:35:00,62.87,62.97,62.87,62.94,31365.0,62.5884,62.6879,62.5884,62.6581,31365.0
2025-01-10 15:40:00,62.93,62.97,62.92,62.92,33313.0,62.6481,62.6879,62.6381,62.6381,33313.0
2025-01-10 15:45:00,62.92,62.93,62.88,62.9,18815.0,62.6381,62.6481,62.5983,62.6182,18815.0
2025-01-10 15:50:00,62.9,63.18,62.86,63.12,62973.0,62.6182,62.897,62.5784,62.8372,62973.0
2025-01-10 15:55:00,63.14,63.21,63.02,63.14,214663.0,62.8572,62.9268,62.7377,62.8572,214663.0
2025-01-13 09:30:00,63.63,64.52,63.58,64.33,115641.0,63.345,64.231,63.2952,64.0418,115641.0
2025-01-13 09:35:00,64.32,64.49,64.07,64.08,119239.0,64.0319,64.2011,63.783,63.7929,119239.0
2025-01-13 09:40:00,64.07,64.15,63.88,64.14,25948.0,63.783,63.8626,63.5938,63.8527,25948.0
2025-01-13 09:45:00,64.14,64.14,63.82,64.07,16790.0,63.8527,63.8527,63.5341,63.783,16790.0
2025-01-13 09:50:00,64.11,64.11,63.94,64.0,6921.0,63.8228,63.8228,63.6536,63.7133,6921.0
2025-01-13 09:55:00,64.0,64.0,63.74,63.78,28603.0,63.7133,63.7133,63.4545,63.4943,28603.0
2025-01-13 10:00:00,63.77,63.8,63.51,63.54,31891.0,63.4843,63.5142,63.2255,63.2554,31891.0
2025-01-13 10:05:00,63.56,63.58,63.42,63.45,15056.0,63.2753,63.2952,63.1359,63.1658,15056.0
2025-01-13 10:10:00,63.45,63.55,63.4,63.41,19647.0,63.1658,63.2653,63.116,63.1259,19647.0
2025-01-13 10:15:00,63.42,63.57,63.37,63.57,65952.0,63.1359,63.2852,63.0861,63.2852,65952.0
2025-01-13 10:20:00,63.53,63.91,63.52,63.73,32080.0,63.2454,63.6237,63.2355,63.4445,32080.0
2025-01-13 10:25:00,63.74,63.8,63.68,63.72,15261.0,63.4545,63.5142,63.3947,63.4346,15261.0
2025-01-13 10:30:00,63.72,63.83,63.65,63.8,16533.0,63.4346,63.5441,63.3649,63.5142,16533.0
2025-01-13 10:35:00,63.8,63.93,63.76,63.93,24228.0,63.5142,63.6436,63.4744,63.6436,24228.0
2025-01-13 10:40:00,63.96,64.4,63.91,64.26,41305.0,63.6735,64.1115,63.6237,63.9721,41305.0
2025-01-13 10:45:00,64.27,64.27,64.1,64.11,12265.0,63.9821,63.9821,63.8129,63.8228,12265.0
2025-01-13 10:50:00,64.08,64.08,63.95,63.96,15628.0,63.7929,63.7929,63.6635,63.6735,15628.0
2025-01-13 10:55:00,63.97,63.98,63.82,63.88,7894.0,63.6834,63.6934,63.5341,63.5938,7894.0
2025-01-13 11:00:00,63.88,63.97,63.88,63.96,28170.0,63.5938,63.6834,63.5938,63.6735,28170.0
2025-01-13 11:05:00,63.93,63.97,63.9,63.9,8036.0,63.6436,63.6834,63.6138,63.6138,8036.0
2025-01-13 11:10:00,63.91,63.95,63.77,63.8,8659.0,63.6237,63.6635,63.4843,63.5142,8659.0
2025-01-13 11:15:00,63.79,63.85,63.79,63.82,13685.0,63.5042,63.564,63.5042,63.5341,13685.0
2025-01-13 11:20:00,63.81,63.92,63.8,63.8,16293.0,63.5242,63.6337,63.5142,63.5142,16293.0
2025-01-13 11:25:00,63.79,63.83,63.73,63.74,7807.0,63.5042,63.5441,63.4445,63.4545,7807.0
2025-01-13 11:30:00,63.72,63.82,63.68,63.82,8831.0,63.4346,63.5341,63.3947,63.5341,8831.0
2025-01-13 11:35:00,63.84,63.84,63.7,63.74,10351.0,63.554,63.554,63.4146,63.4545,10351.0
2025-01-13 11:40:00,63.71,63.85,63.67,63.67,14611.0,63.4246,63.564,63.3848,63.3848,14611.0
2025-01-13 11:45:00,63.68,63.71,63.63,63.7,16025.0,63.3947,63.4246,63.345,63.4146,16025.0
2025-01-13 11:50:00,63.7,63.71,63.6,63.62,11191.0,63.4146,63.4246,63.3151,63.335,11191.0
2025-01-13 11:55:00,63.6,63.61,63.52,63.52,5600.0,63.3151,63.3251,63.2355,63.2355,5600.0
2025-01-13 12:00:00,63.55,63.63,63.52,63.6,11278.0,63.2653,63.345,63.2355,63.3151,11278.0
2025-01-13 12:05:00,63.6,63.71,63.58,63.71,13088.0,63.3151,63.4246,63.2952,63.4246,13088.0
2025-01-13 12:10:00,63.7,63.74,63.68,63.74,11024.0,63.4146,63.4545,63.3947,63.4545,11024.0
2025-01-13 12:15:00,63.76,63.79,63.71,63.75,3912.0,63.4744,63.5042,63.4246,63.4644,3912.0
2025-01-13 12:20:00,63.73,63.73,63.68,63.71,6945.0,63.4445,63.4445,63.3947,63.4246,6945.0
2025-01-13 12:25:00,63.7,63.85,63.67,63.82,57745.0,63.4146,63.564,63.3848,63.5341,57745.0
2025-01-13 12:30:00,63.8,63.81,63.73,63.76,9537.0,63.5142,63.5242,63.4445,63.4744,9537.0
2025-01-13 12:35:00,63.74,63.74,63.67,63.7,5755.0,63.4545,63.4545,63.3848,63.4146,5755.0
2025-01-13 12:40:00,63.7,63.7,63.61,63.62,7627.0,63.4146,63.4146,63.3251,63.335,7627.0
2025-01-13 12:45:00,63.59,63.68,63.57,63.65,6382.0,63.3051,63.3947,63.2852,63.3649,6382.0
2025-01-13 12:50:00,63.63,63.72,63.63,63.7,3638.0,63.345,63.4346,63.345,63.4146,3638.0
2025-01-13 12:55:00,63.7,63.74,63.68,63.73,3239.0,63.4146,63.4545,63.3947,63.4445,3239.0
2025-01-13 13:00:00,63.73,63.73,63.67,63.68,7171.0,63.4445,63.4445,63.3848,63.3947,7171.0
2025-01-13 13:05:00,63.69,63.72,63.69,63.71,1628.0,63.4047,63.4346,63.4047,63.4246,1628.0
2025-01-13 13:10:00,63.72,63.92,63.72,63.92,18567.0,63.4346,63.6337,63.4346,63.6337,18567.0
2025-01-13 13:15:00,63.92,63.92,63.87,63.9,5131.0,63.6337,63.6337,63.5839,63.6138,5131.0
2025-01-13 13:20:00,63.89,63.92,63.85,63.86,4490.0,63.6038,63.6337,63.564,63.5739,4490.0
2025-01-13 13:25:00,63.88,63.91,63.88,63.9,4547.0,63.5938,63.6237,63.5938,63.6138,4547.0
2025-01-13 13:30:00,63.88,63.9,63.85,63.9,10811.0,63.5938,63.6138,63.564,63.6138,10811.0
2025-01-13 13:35:00,63.9,63.91,63.83,63.89,10340.0,63.6138,63.6237,63.5441,63.6038,10340.0
2025-01-13 13:40:00,63.91,63.98,63.87,63.98,35427.0,63.6237,63.6934,63.5839,63.6934,35427.0
2025-01-13 13:45:00,63.98,63.99,63.86,63.91,9371.0,63.6934,63.7033,63.5739,63.6237,9371.0
2025-01-13 13:50:00,63.9,63.94,63.89,63.9,3286.0,63.6138,63.6536,63.6038,63.6138,3286.0
2025-01-13 13:55:00,63.9,63.92,63.87,63.9,4984.0,63.6138,63.6337,63.5839,63.6138,4984.0
2025-01-13 14:00:00,63.9,63.9,63.75,63.76,4781.0,63.6138,63.6138,63.4644,63.4744,4781.0
2025-01-13 14:05:00,63.76,63.82,63.73,63.79,8254.0,63.4744,63.5341,63.4445,63.5042,8254.0
2025-01-13 14:10:00,63.78,63.82,63.76,63.76,6694.0,63.4943,63.5341,63.4744,63.4744,6694.0
2025-01-13 14:15:00,63.76,63.76,63.7,63.71,2947.0,63.4744,63.4744,63.4146,63.4246,2947.0
2025-01-13 14:20:00,63.73,63.75,63.71,63.73,2964.0,63.4445,63.4644,63.4246,63.4445,2964.0
2025-01-13 14:25:00,63.73,63.76,63.71,63.73,20303.0,63.4445,63.4744,63.4246,63.4445,20303.0
2025-01-13 14:30:00,63.71,63.73,63.65,63.67,12276.0,63.4246,63.4445,63.3649,63.3848,12276.0
2025-01-13 14:35:00,63.67,63.72,63.67,63.71,4323.0,63.3848,63.4346,63.3848,63.4246,4323.0
2025-01-13 14:40:00,63.71,63.76,63.69,63.73,14793.0,63.4246,63.4744,63.4047,63.4445,14793.0
2025-01-13 14:45:00,63.71,63.73,63.67,63.67,4260.0,63.4246,63.4445,63.3848,63.3848,4260.0
2025-01-13 14:50:00,63.65,63.69,63.65,63.69,5359.0,63.3649,63.4047,63.3649,63.4047,5359.0
2025-01-13 14:55:00,63.69,63.72,63.68,63.68,6157.0,63.4047,63.4346,63.3947,63.3947,6157.0
2025-01-13 15:00:00,63.69,63.69,63.62,63.68,13531.0,63.4047,63.4047,63.335,63.3947,13531.0
2025-01-13 15:05:00,63.68,63.69,63.64,63.66,13972.0,63.3947,63.4047,63.3549,63.3748,13972.0
2025-01-13 15:10:00,63.65,63.65,63.61,63.62,10076.0,63.3649,63.3649,63.3251,63.335,10076.0
2025-01-13 15:15:00,63.62,63.68,63.6,63.68,18919.0,63.335,63.3947,63.3151,63.3947,18919.0
2025-01-13 15:20:00,63.7,63.7,63.61,63.64,8273.0,63.4146,63.4146,63.3251,63.3549,8273.0
2025-01-13 15:25:00,63.64,63.65,63.6,63.62,8691.0,63.3549,63.3649,63.3151,63.335,8691.0
2025-01-13 15:30:00,63.61,63.69,63.57,63.67,21167.0,63.3251,63.4047,63.2852,63.3848,21167.0
2025-01-13 15:35:00,63.67,63.72,63.67,63.68,8255.0,63.3848,63.4346,63.3848,63.3947,8255.0
2025-01-13 15:40:00,63.66,63.77,63.64,63.66,15221.0,63.3748,63.4843,63.3549,63.3748,15221.0
2025-01-13 15:45:00,63.66,63.7,63.62,63.68,21055.0,63.3748,63.4146,63.335,63.3947,21055.0
2025-01-13 15:50:00,63.67,63.69,63.61,63.63,53431.0,63.3848,63.4047,63.3251,63.345,53431.0
2025-01-13 15:55:00,63.64,63.72,63.61,63.72,115547.0,63.3549,63.4346,63.3251,63.4346,115547.0
2025-01-14 09:30:00,64.95,65.1,64.59,64.92,224861.0,64.659,64.8084,64.3007,64.6292,224861.0
2025-01-14 09:35:00,64.93,64.95,64.37,64.37,41465.0,64.6391,64.659,64.0816,64.0816,41465.0
2025-01-14 09:40:00,64.37,64.51,64.33,64.48,36959.0,64.0816,64.221,64.0418,64.1912,36959.0
2025-01-14 09:45:00,64.48,64.61,64.33,64.42,15176.0,64.1912,64.3206,64.0418,64.1314,15176.0
2025-01-14 09:50:00,64.41,64.41,64.31,64.34,12319.0,64.1215,64.1215,64.0219,64.0518,12319.0
2025-01-14 09:55:00,64.33,64.35,64.17,64.18,13960.0,64.0418,64.0617,63.8825,63.8925,13960.0
2025-01-14 10:00:00,64.18,64.24,64.13,64.22,20049.0,63.8925,63.9522,63.8427,63.9323,20049.0
2025-01-14 10:05:00,64.22,64.34,64.21,64.29,12030.0,63.9323,64.0518,63.9224,64.002,12030.0
2025-01-14 10:10:00,64.24,64.36,64.23,64.32,12583.0,63.9522,64.0717,63.9423,64.0319,12583.0
2025-01-14 10:15:00,64.33,64.36,64.25,64.25,26868.0,64.0418,64.0717,63.9622,63.9622,26868.0
2025-01-14 10:20:00,64.22,64.22,64.15,64.2,9190.0,63.9323,63.9323,63.8626,63.9124,9190.0
2025-01-14 10:25:00,64.21,64.27,64.18,64.24,49900.0,63.9224,63.9821,63.8925,63.9522,49900.0
2025-01-14 10:30:00,64.26,64.32,64.24,64.28,13749.0,63.9721,64.0319,63.9522,63.9921,13749.0
2025-01-14 10:35:00,64.28,64.52,64.28,64.34,17733.0,63.9921,64.231,63.9921,64.0518,17733.0
2025-01-14 10:40:00,64.34,64.44,64.33,64.42,28242.0,64.0518,64.1513,64.0418,64.1314,28242.0
2025-01-14 10:45:00,64.41,64.43,64.33,64.33,11002.0,64.1215,64.1414,64.0418,64.0418,11002.0
2025-01-14 10:50:00,64.34,64.4,64.32,64.39,6395.0,64.0518,64.1115,64.0319,64.1016,6395.0
2025-01-14 10:55:00,64.4,64.4,64.33,64.33,6464.0,64.1115,64.1115,64.0418,64.0418,6464.0
2025-01-14 11:00:00,64.33,64.36,64.26,64.29,25559.0,64.0418,64.0717,63.9721,64.002,25559.0
2025-01-14 11:05:00,64.3,64.36,64.28,64.36,5181.0,64.012,64.0717,63.9921,64.0717,5181.0
2025-01-14 11:10:00,64.38,64.42,64.37,64.42,8119.0,64.0916,64.1314,64.0816,64.1314,8119.0
2025-01-14 11:15:00,64.39,64.58,64.39,64.57,14573.0,64.1016,64.2907,64.1016,64.2808,14573.0
2025-01-14 11:20:00,64.58,64.62,64.54,64.58,11215.0,64.2907,64.3305,64.2509,64.2907,11215.0
2025-01-14 11:25:00,64.58,64.66,64.57,64.63,15678.0,64.2907,64.3703,64.2808,64.3405,15678.0
2025-01-14 11:30:00,64.62,64.64,64.55,64.59,12658.0,64.3305,64.3504,64.2608,64.3007,12658.0
2025-01-14 11:35:00,64.59,64.59,64.39,64.39,7031.0,64.3007,64.3007,64.1016,64.1016,7031.0
2025-01-14 11:40:00,64.39,64.4,64.33,64.36,7962.0,64.1016,64.1115,64.0418,64.0717,7962.0
2025-01-14 11:45:00,64.35,64.39,64.32,64.36,5027.0,64.0617,64.1016,64.0319,64.0717,5027.0
2025-01-14 11:50:00,64.37,64.38,64.31,64.31,8567.0,64.0816,64.0916,64.0219,64.0219,8567.0
2025-01-14 11:55:00,64.32,64.45,64.29,64.37,9160.0,64.0319,64.1613,64.002,64.0816,9160.0
2025-01-14 12:00:00,64.36,64.39,64.33,64.36,5701.0,64.0717,64.1016,64.0418,64.0717,5701.0
2025-01-14 12:05:00,64.36,64.36,64.31,64.34,6619.0,64.0717,64.0717,64.0219,64.0518,6619.0
2025-01-14 12:10:00,64.35,64.4,64.33,64.35,21331.0,64.0617,64.1115,64.0418,64.0617,21331.0
2025-01-14 12:15:00,64.33,64.35,64.29,64.3,3929.0,64.0418,64.0617,64.002,64.012,3929.0
2025-01-14 12:20:00,64.27,64.27,64.21,64.25,12833.0,63.9821,63.9821,63.9224,63.9622,12833.0
2025-01-14 12:25:00,64.25,64.3,64.25,64.29,7140.0,63.9622,64.012,63.9622,64.002,7140.0
2025-01-14 12:30:00,64.28,64.29,64.25,64.27,6935.0,63.9921,64.002,63.9622,63.9821,6935.0
2025-01-14 12:35:00,64.25,64.32,64.25,64.29,7132.0,63.9622,64.0319,63.9622,64.002,7132.0
2025-01-14 12:40:00,64.3,64.34,64.29,64.34,8623.0,64.012,64.0518,64.002,64.0518,8623.0
2025-01-14 12:45:00,64.34,64.37,64.29,64.32,8016.0,64.0518,64.0816,64.002,64.0319,8016.0
2025-01-14 12:50:00,64.32,64.33,64.25,64.27,3738.0,64.0319,64.0418,63.9622,63.9821,3738.0
2025-01-14 12:55:00,64.27,64.29,64.25,64.28,5634.0,63.9821,64.002,63.9622,63.9921,5634.0
2025-01-14 13:00:00,64.27,64.34,64.27,64.34,17526.0,63.9821,64.0518,63.9821,64.0518,17526.0
2025-01-14 13:05:00,64.38,64.4,64.36,64.38,3316.0,64.0916,64.1115,64.0717,64.0916,3316.0
2025-01-14 13:10:00,64.37,64.38,64.32,64.33,15159.0,64.0816,64.0916,64.0319,64.0418,15159.0
2025-01-14 13:15:00,64.33,64.33,64.25,64.28,11105.0,64.0418,64.0418,63.9622,63.9921,11105.0
2025-01-14 13:20:00,64.27,64.3,64.25,64.3,3800.0,63.9821,64.012,63.9622,64.012,3800.0
2025-01-14 13:25:00,64.31,64.38,64.3,64.35,9555.0,64.0219,64.0916,64.012,64.0617,9555.0
2025-01-14 13:30:00,64.36,64.36,64.32,64.33,6103.0,64.0717,64.0717,64.0319,64.0418,6103.0
2025-01-14 13:35:00,64.32,64.37,64.32,64.37,2200.0,64.0319,64.0816,64.0319,64.0816,2200.0
2025-01-14 13:40:00,64.36,64.4,64.35,64.36,8164.0,64.0717,64.1115,64.0617,64.0717,8164.0
2025-01-14 13:45:00,64.36,64.39,64.36,64.37,7681.0,64.0717,64.1016,64.0717,64.0816,7681.0
2025-01-14 13:50:00,64.36,64.37,64.33,64.34,7437.0,64.0717,64.0816,64.0418,64.0518,7437.0
2025-01-14 13:55:00,64.33,64.34,64.32,64.33,3600.0,64.0418,64.0518,64.0319,64.0418,3600.0
2025-01-14 14:00:00,64.33,64.33,64.28,64.29,5376.0,64.0418,64.0418,63.9921,64.002,5376.0
2025-01-14 14:05:00,64.29,64.31,64.26,64.28,6782.0,64.002,64.0219,63.9721,63.9921,6782.0
2025-01-14 14:10:00,64.27,64.32,64.24,64.32,8950.0,63.9821,64.0319,63.9522,64.0319,8950.0
2025-01-14 14:15:00,64.32,64.4,64.32,64.38,5926.0,64.0319,64.1115,64.0319,64.0916,5926.0
2025-01-14 14:20:00,64.38,64.4,64.37,64.39,7645.0,64.0916,64.1115,64.0816,64.1016,7645.0
2025-01-14 14:25:00,64.39,64.4,64.3,64.31,8678.0,64.1016,64.1115,64.012,64.0219,8678.0
2025-01-14 14:30:00,64.32,64.33,64.3,64.32,13924.0,64.0319,64.0418,64.012,64.0319,13924.0
2025-01-14 14:35:00,64.34,64.35,64.28,64.3,17328.0,64.0518,64.0617,63.9921,64.012,17328.0
2025-01-14 14:40:00,64.3,64.31,64.29,64.3,4334.0,64.012,64.0219,64.002,64.012,4334.0
2025-01-14 14:45:00,64.29,64.31,64.24,64.25,7076.0,64.002,64.0219,63.9522,63.9622,7076.0
2025-01-14 14:50:00,64.25,64.25,64.16,64.17,8847.0,63.9622,63.9622,63.8726,63.8825,8847.0
2025-01-14 14:55:00,64.17,64.17,64.1,64.13,12543.0,63.8825,63.8825,63.8129,63.8427,12543.0
2025-01-14 15:00:00,64.14,64.14,63.95,63.99,15266.0,63.8527,63.8527,63.6635,63.7033,15266.0
2025-01-14 15:05:00,63.99,64.08,63.98,64.04,13565.0,63.7033,63.7929,63.6934,63.7531,13565.0
2025-01-14 15:10:00,64.03,64.1,64.0,64.09,4360.0,63.7432,63.8129,63.7133,63.8029,4360.0
2025-01-14 15:15:00,64.09,64.21,64.09,64.2,5917.0,63.8029,63.9224,63.8029,63.9124,5917.0
2025-01-14 15:20:00,64.22,64.29,64.19,64.28,17770.0,63.9323,64.002,63.9025,63.9921,17770.0
2025-01-14 15:25:00,64.28,64.28,64.23,64.28,13293.0,63.9921,63.9921,63.9423,63.9921,13293.0
2025-01-14 15:30:00,64.29,64.31,64.22,64.29,43313.0,64.002,64.0219,63.9323,64.002,43313.0
2025-01-14 15:35:00,64.29,64.37,64.29,64.32,7966.0,64.002,64.0816,64.002,64.0319,7966.0
2025-01-14 15:40:00,64.32,64.37,64.26,64.31,25954.0,64.0319,64.0816,63.9721,64.0219,25954.0
2025-01-14 15:45:00,64.32,64.33,64.28,64.28,28933.0,64.0319,64.0418,63.9921,63.9921,28933.0
2025-01-14 15:50:00,64.28,64.31,64.25,64.27,32093.0,63.9921,64.0219,63.9622,63.9821,32093.0
2025-01-14 15:55:00,64.27,64.42,64.27,64.4,116698.0,63.9821,64.1314,63.9821,64.1115,116698.0
2025-01-15 09:30:00,65.32,65.32,64.69,64.77,70136.0,65.0274,65.0274,64.4002,64.4799,70136.0
2025-01-15 09:35:00,64.74,64.87,64.65,64.82,40716.0,64.45,64.5794,64.3604,64.5296,40716.0
2025-01-15 09:40:00,64.8,64.84,64.63,64.64,13682.0,64.5097,64.5495,64.3405,64.3504,13682.0
2025-01-15 09:45:00,64.65,64.77,64.6,64.69,19948.0,64.3604,64.4799,64.3106,64.4002,19948.0
2025-01-15 09:50:00,64.7,64.78,64.65,64.78,17669.0,64.4102,64.4898,64.3604,64.4898,17669.0
2025-01-15 09:55:00,64.76,64.91,64.76,64.91,12259.0,64.4699,64.6192,64.4699,64.6192,12259.0
2025-01-15 10:00:00,64.91,64.93,64.86,64.92,12918.0,64.6192,64.6391,64.5695,64.6292,12918.0
2025-01-15 10:05:00,64.92,64.94,64.81,64.84,32490.0,64.6292,64.6491,64.5197,64.5495,32490.0
2025-01-15 10:10:00,64.84,64.91,64.81,64.89,11041.0,64.5495,64.6192,64.5197,64.5993,11041.0
2025-01-15 10:15:00,64.92,64.95,64.89,64.91,14662.0,64.6292,64.659,64.5993,64.6192,14662.0
2025-01-15 10:20:00,64.89,64.92,64.79,64.81,19070.0,64.5993,64.6292,64.4998,64.5197,19070.0
2025-01-15 10:25:00,64.81,64.9,64.79,64.89,19799.0,64.5197,64.6093,64.4998,64.5993,19799.0
2025-01-15 10:30:00,64.89,64.93,64.82,64.93,16991.0,64.5993,64.6391,64.5296,64.6391,16991.0
2025-01-15 10:35:00,64.95,64.95,64.87,64.91,9669.0,64.659,64.659,64.5794,64.6192,9669.0
2025-01-15 10:40:00,64.9,64.9,64.81,64.82,20149.0,64.6093,64.6093,64.5197,64.5296,20149.0
2025-01-15 10:45:00,64.81,64.89,64.76,64.79,7809.0,64.5197,64.5993,64.4699,64.4998,7809.0
2025-01-15 10:50:00,64.78,64.81,64.77,64.79,6112.0,64.4898,64.5197,64.4799,64.4998,6112.0
2025-01-15 10:55:00,64.8,64.8,64.74,64.76,7086.0,64.5097,64.5097,64.45,64.4699,7086.0
2025-01-15 11:00:00,64.75,64.77,64.73,64.73,5579.0,64.4599,64.4799,64.44,64.44,5579.0
2025-01-15 11:05:00,64.75,64.76,64.65,64.68,6855.0,64.4599,64.4699,64.3604,64.3903,6855.0
2025-01-15 11:10:00,64.67,64.76,64.66,64.76,8383.0,64.3803,64.4699,64.3703,64.4699,8383.0
2025-01-15 11:15:00,64.77,64.81,64.73,64.75,8797.0,64.4799,64.5197,64.44,64.4599,8797.0
2025-01-15 11:20:00,64.75,64.9,64.75,64.86,11366.0,64.4599,64.6093,64.4599,64.5695,11366.0
2025-01-15 11:25:00,64.88,64.9,64.84,64.85,9233.0,64.5894,64.6093,64.5495,64.5595,9233.0
2025-01-15 11:30:00,64.84,64.84,64.72,64.72,6575.0,64.5495,64.5495,64.4301,64.4301,6575.0
2025-01-15 11:35:00,64.71,64.79,64.71,64.76,5131.0,64.4201,64.4998,64.4201,64.4699,5131.0
2025-01-15 11:40:00,64.77,64.77,64.71,64.71,4600.0,64.4799,64.4799,64.4201,64.4201,4600.0
2025-01-15 11:45:00,64.73,64.8,64.73,64.79,4208.0,64.44,64.5097,64.44,64.4998,4208.0
2025-01-15 11:50:00,64.81,64.81,64.77,64.79,6632.0,64.5197,64.5197,64.4799,64.4998,6632.0
2025-01-15 11:55:00,64.82,64.86,64.81,64.82,7848.0,64.5296,64.5695,64.5197,64.5296,7848.0
2025-01-15 12:00:00,64.82,64.84,64.81,64.82,12221.0,64.5296,64.5495,64.5197,64.5296,12221.0
2025-01-15 12:05:00,64.81,64.81,64.75,64.77,8194.0,64.5197,64.5197,64.4599,64.4799,8194.0
2025-01-15 12:10:00,64.77,64.77,64.74,64.77,2742.0,64.4799,64.4799,64.45,64.4799,2742.0
2025-01-15 12:15:00,64.78,64.8,64.76,64.77,5837.0,64.4898,64.5097,64.4699,64.4799,5837.0
2025-01-15 12:20:00,64.78,64.79,64.75,64.75,5811.0,64.4898,64.4998,64.4599,64.4599,5811.0
2025-01-15 12:25:00,64.74,64.75,64.73,64.75,4667.0,64.45,64.4599,64.44,64.4599,4667.0
2025-01-15 12:30:00,64.75,64.81,64.75,64.81,2596.0,64.4599,64.5197,64.4599,64.5197,2596.0
2025-01-15 12:35:00,64.81,64.81,64.77,64.77,6091.0,64.5197,64.5197,64.4799,64.4799,6091.0
2025-01-15 12:40:00,64.78,64.82,64.76,64.8,9125.0,64.4898,64.5296,64.4699,64.5097,9125.0
2025-01-15 12:45:00,64.8,64.8,64.76,64.8,4810.0,64.5097,64.5097,64.4699,64.5097,4810.0
2025-01-15 12:50:00,64.79,64.83,64.78,64.83,12955.0,64.4998,64.5396,64.4898,64.5396,12955.0
2025-01-15 12:55:00,64.83,64.87,64.8,64.84,16837.0,64.5396,64.5794,64.5097,64.5495,16837.0
2025-01-15 13:00:00,64.84,64.86,64.83,64.86,16364.0,64.5495,64.5695,64.5396,64.5695,16364.0
2025-01-15 13:05:00,64.86,64.87,64.84,64.85,8846.0,64.5695,64.5794,64.5495,64.5595,8846.0
2025-01-15 13:10:00,64.85,64.86,64.83,64.84,8792.0,64.5595,64.5695,64.5396,64.5495,8792.0
2025-01-15 13:15:00,64.84,64.92,64.84,64.92,13279.0,64.5495,64.6292,64.5495,64.6292,13279.0
2025-01-15 13:20:00,64.92,64.93,64.89,64.91,7744.0,64.6292,64.6391,64.5993,64.6192,7744.0
2025-01-15 13:25:00,64.91,64.92,64.84,64.89,14107.0,64.6192,64.6292,64.5495,64.5993,14107.0
2025-01-15 13:30:00,64.9,64.9,64.88,64.89,13820.0,64.6093,64.6093,64.5894,64.5993,13820.0
2025-01-15 13:35:00,64.87,64.89,64.83,64.89,5394.0,64.5794,64.5993,64.5396,64.5993,5394.0
2025-01-15 13:40:00,64.89,64.9,64.88,64.9,4962.0,64.5993,64.6093,64.5894,64.6093,4962.0
2025-01-15 13:45:00,64.9,64.9,64.86,64.88,8795.0,64.6093,64.6093,64.5695,64.5894,8795.0
2025-01-15 13:50:00,64.88,64.91,64.88,64.88,7540.0,64.5894,64.6192,64.5894,64.5894,7540.0
2025-01-15 13:55:00,64.89,64.91,64.87,64.88,7703.0,64.5993,64.6192,64.5794,64.5894,7703.0
2025-01-15 14:00:00,64.88,64.89,64.86,64.88,7122.0,64.5894,64.5993,64.5695,64.5894,7122.0
2025-01-15 14:05:00,64.88,64.88,64.84,64.87,6316.0,64.5894,64.5894,64.5495,64.5794,6316.0
2025-01-15 14:10:00,64.87,64.88,64.87,64.88,2617.0,64.5794,64.5894,64.5794,64.5894,2617.0
2025-01-15 14:15:00,64.86,64.88,64.86,64.87,7693.0,64.5695,64.5894,64.5695,64.5794,7693.0
2025-01-15 14:20:00,64.88,64.88,64.83,64.83,9024.0,64.5894,64.5894,64.5396,64.5396,9024.0
2025-01-15 14:25:00,64.83,64.91,64.83,64.9,23279.0,64.5396,64.6192,64.5396,64.6093,23279.0
2025-01-15 14:30:00,64.92,65.01,64.92,64.96,20890.0,64.6292,64.7188,64.6292,64.669,20890.0
2025-01-15 14:35:00,64.95,65.05,64.94,65.0,13697.0,64.659,64.7586,64.6491,64.7088,13697.0
2025-01-15 14:40:00,65.01,65.02,64.92,64.94,6735.0,64.7188,64.7287,64.6292,64.6491,6735.0
2025-01-15 14:45:00,64.93,64.97,64.93,64.96,13726.0,64.6391,64.679,64.6391,64.669,13726.0
2025-01-15 14:50:00,64.96,65.01,64.94,64.99,17617.0,64.669,64.7188,64.6491,64.6989,17617.0
2025-01-15 14:55:00,64.99,65.01,64.97,65.0,12040.0,64.6989,64.7188,64.679,64.7088,12040.0
2025-01-15 15:00:00,65.0,65.01,64.97,65.0,8950.0,64.7088,64.7188,64.679,64.7088,8950.0
2025-01-15 15:05:00,65.02,65.03,65.0,65.03,2400.0,64.7287,64.7387,64.7088,64.7387,2400.0
2025-01-15 15:10:00,65.03,65.08,65.02,65.08,5904.0,64.7387,64.7885,64.7287,64.7885,5904.0
2025-01-15 15:15:00,65.07,65.1,65.03,65.1,16351.0,64.7785,64.8084,64.7387,64.8084,16351.0
2025-01-15 15:20:00,65.11,65.16,65.1,65.14,9093.0,64.8183,64.8681,64.8084,64.8482,9093.0
2025-01-15 15:25:00,65.13,65.15,65.12,65.14,19301.0,64.8382,64.8582,64.8283,64.8482,19301.0
2025-01-15 15:30:00,65.14,65.27,65.12,65.27,15380.0,64.8482,64.9776,64.8283,64.9776,15380.0
2025-01-15 15:35:00,65.26,65.35,65.21,65.24,28888.0,64.9677,65.0573,64.9179,64.9477,28888.0
2025-01-15 15:40:00,65.26,65.29,65.21,65.21,24050.0,64.9677,64.9975,64.9179,64.9179,24050.0
2025-01-15 15:45:00,65.22,65.23,65.1,65.11,25779.0,64.9278,64.9378,64.8084,64.8183,25779.0
2025-01-15 15:50:00,65.12,65.13,65.01,65.06,108287.0,64.8283,64.8382,64.7188,64.7686,108287.0
2025-01-15 15:55:00,65.06,65.09,64.98,65.03,161108.0,64.7686,64.7984,64.6889,64.7387,161108.0
2025-01-16 09:30:00,65.34,65.36,65.13,65.27,43520.0,65.0473,65.0672,64.8382,64.9776,43520.0
2025-01-16 09:35:00,65.27,65.38,65.04,65.09,20087.0,64.9776,65.0871,64.7486,64.7984,20087.0
2025-01-16 09:40:00,65.09,65.18,65.05,65.16,21919.0,64.7984,64.888,64.7586,64.8681,21919.0
2025-01-16 09:45:00,65.16,65.16,65.0,65.04,16126.0,64.8681,64.8681,64.7088,64.7486,16126.0
2025-01-16 09:50:00,65.07,65.2,65.05,65.11,18023.0,64.7785,64.9079,64.7586,64.8183,18023.0
2025-01-16 09:55:00,65.16,65.37,65.16,65.34,17812.0,64.8681,65.0772,64.8681,65.0473,17812.0
2025-01-16 10:00:00,65.31,65.36,65.22,65.34,25127.0,65.0174,65.0672,64.9278,65.0473,25127.0
2025-01-16 10:05:00,65.36,65.42,65.25,65.25,20552.0,65.0672,65.1269,64.9577,64.9577,20552.0
2025-01-16 10:10:00,65.24,65.24,64.91,64.98,14962.0,64.9477,64.9477,64.6192,64.6889,14962.0
2025-01-16 10:15:00,64.99,65.13,64.94,65.13,9047.0,64.6989,64.8382,64.6491,64.8382,9047.0
2025-01-16 10:20:00,65.14,65.18,65.05,65.17,11628.0,64.8482,64.888,64.7586,64.8781,11628.0
2025-01-16 10:25:00,65.14,65.15,65.05,65.12,9515.0,64.8482,64.8582,64.7586,64.8283,9515.0
2025-01-16 10:30:00,65.1,65.17,65.02,65.08,11538.0,64.8084,64.8781,64.7287,64.7885,11538.0
2025-01-16 10:35:00,65.08,65.08,64.96,65.01,6751.0,64.7885,64.7885,64.669,64.7188,6751.0
2025-01-16 10:40:00,64.99,65.02,64.87,64.98,9304.0,64.6989,64.7287,64.5794,64.6889,9304.0
2025-01-16 10:45:00,64.95,65.0,64.93,65.0,7642.0,64.659,64.7088,64.6391,64.7088,7642.0
2025-01-16 10:50:00,65.0,65.02,64.93,64.94,7788.0,64.7088,64.7287,64.6391,64.6491,7788.0
2025-01-16 10:55:00,64.95,64.98,64.94,64.98,3243.0,64.659,64.6889,64.6491,64.6889,3243.0
2025-01-16 11:00:00,64.98,65.09,64.98,65.04,21663.0,64.6889,64.7984,64.6889,64.7486,21663.0
2025-01-16 11:05:00,65.03,65.12,65.02,65.1,9066.0,64.7387,64.8283,64.7287,64.8084,9066.0
2025-01-16 11:10:00,65.08,65.1,65.01,65.01,6687.0,64.7885,64.8084,64.7188,64.7188,6687.0
2025-01-16 11:15:00,65.02,65.07,64.98,65.06,6927.0,64.7287,64.7785,64.6889,64.7686,6927.0
2025-01-16 11:20:00,65.04,65.09,65.02,65.07,7805.0,64.7486,64.7984,64.7287,64.7785,7805.0
2025-01-16 11:25:00,65.06,65.07,65.01,65.05,5328.0,64.7686,64.7785,64.7188,64.7586,5328.0
2025-01-16 11:30:00,65.01,65.01,64.94,64.98,10704.0,64.7188,64.7188,64.6491,64.6889,10704.0
2025-01-16 11:35:00,64.96,65.0,64.94,64.95,12305.0,64.669,64.7088,64.6491,64.659,12305.0
2025-01-16 11:40:00,64.95,65.02,64.89,64.99,19680.0,64.659,64.7287,64.5993,64.6989,19680.0
2025-01-16 11:45:00,65.01,65.04,65.0,65.0,3980.0,64.7188,64.7486,64.7088,64.7088,3980.0
2025-01-16 11:50:00,65.0,65.03,64.96,65.03,7746.0,64.7088,64.7387,64.669,64.7387,7746.0
2025-01-16 11:55:00,65.01,65.07,65.0,65.06,19322.0,64.7188,64.7785,64.7088,64.7686,19322.0
2025-01-16 12:00:00,65.06,65.09,65.0,65.04,17261.0,64.7686,64.7984,64.7088,64.7486,17261.0
2025-01-16 12:05:00,65.03,65.07,64.95,65.05,4723.0,64.7387,64.7785,64.659,64.7586,4723.0
2025-01-16 12:10:00,65.05,65.06,65.02,65.06,2900.0,64.7586,64.7686,64.7287,64.7686,2900.0
2025-01-16 12:15:00,65.06,65.14,65.04,65.13,12395.0,64.7686,64.8482,64.7486,64.8382,12395.0
2025-01-16 12:20:00,65.13,65.15,65.08,65.13,5693.0,64.8382,64.8582,64.7885,64.8382,5693.0
2025-01-16 12:25:00,65.16,65.21,65.12,65.19,6557.0,64.8681,64.9179,64.8283,64.898,6557.0
2025-01-16 12:30:00,65.19,65.27,65.17,65.27,18365.0,64.898,64.9776,64.8781,64.9776,18365.0
2025-01-16 12:35:00,65.27,65.31,65.27,65.31,9145.0,64.9776,65.0174,64.9776,65.0174,9145.0
2025-01-16 12:40:00,65.29,65.31,65.28,65.3,10084.0,64.9975,65.0174,64.9876,65.0075,10084.0
2025-01-16 12:45:00,65.3,65.31,65.29,65.29,6533.0,65.0075,65.0174,64.9975,64.9975,6533.0
2025-01-16 12:50:00,65.29,65.39,65.29,65.39,6194.0,64.9975,65.0971,64.9975,65.0971,6194.0
2025-01-16 12:55:00,65.4,65.47,65.39,65.45,6998.0,65.107,65.1767,65.0971,65.1568,6998.0
2025-01-16 13:00:00,65.44,65.5,65.44,65.49,5038.0,65.1469,65.2066,65.1469,65.1966,5038.0
2025-01-16 13:05:00,65.5,65.5,65.44,65.46,8041.0,65.2066,65.2066,65.1469,65.1668,8041.0
2025-01-16 13:10:00,65.46,65.46,65.42,65.44,5954.0,65.1668,65.1668,65.1269,65.1469,5954.0
2025-01-16 13:15:00,65.45,65.47,65.38,65.42,11810.0,65.1568,65.1767,65.0871,65.1269,11810.0
2025-01-16 13:20:00,65.4,65.44,65.36,65.37,6425.0,65.107,65.1469,65.0672,65.0772,6425.0
2025-01-16 13:25:00,65.4,65.41,65.38,65.4,5243.0,65.107,65.117,65.0871,65.107,5243.0
2025-01-16 13:30:00,65.38,65.41,65.36,65.38,8621.0,65.0871,65.117,65.0672,65.0871,8621.0
2025-01-16 13:35:00,65.39,65.41,65.37,65.39,12366.0,65.0971,65.117,65.0772,65.0971,12366.0
2025-01-16 13:40:00,65.4,65.41,65.37,65.39,5564.0,65.107,65.117,65.0772,65.0971,5564.0
2025-01-16 13:45:00,65.36,65.38,65.34,65.38,5933.0,65.0672,65.0871,65.0473,65.0871,5933.0
2025-01-16 13:50:00,65.38,65.4,65.36,65.39,7420.0,65.0871,65.107,65.0672,65.0971,7420.0
2025-01-16 13:55:00,65.38,65.45,65.38,65.38,11483.0,65.0871,65.1568,65.0871,65.0871,11483.0
2025-01-16 14:00:00,65.38,65.41,65.33,65.41,5344.0,65.0871,65.117,65.0373,65.117,5344.0
2025-01-16 14:05:00,65.41,65.41,65.37,65.37,7325.0,65.117,65.117,65.0772,65.0772,7325.0
2025-01-16 14:10:00,65.37,65.5,65.37,65.45,205484.0,65.0772,65.2066,65.0772,65.1568,205484.0
2025-01-16 14:15:00,65.45,65.55,65.45,65.55,6861.0,65.1568,65.2564,65.1568,65.2564,6861.0
2025-01-16 14:20:00,65.53,65.55,65.49,65.49,8051.0,65.2365,65.2564,65.1966,65.1966,8051.0
2025-01-16 14:25:00,65.49,65.54,65.49,65.53,2973.0,65.1966,65.2464,65.1966,65.2365,2973.0
2025-01-16 14:30:00,65.51,65.52,65.43,65.44,4788.0,65.2165,65.2265,65.1369,65.1469,4788.0
2025-01-16 14:35:00,65.44,65.48,65.44,65.48,2066.0,65.1469,65.1867,65.1469,65.1867,2066.0
2025-01-16 14:40:00,65.47,65.49,65.44,65.46,6914.0,65.1767,65.1966,65.1469,65.1668,6914.0
2025-01-16 14:45:00,65.46,65.47,65.43,65.45,5645.0,65.1668,65.1767,65.1369,65.1568,5645.0
2025-01-16 14:50:00,65.44,65.49,65.43,65.47,7261.0,65.1469,65.1966,65.1369,65.1767,7261.0
2025-01-16 14:55:00,65.48,65.5,65.48,65.5,6174.0,65.1867,65.2066,65.1867,65.2066,6174.0
2025-01-16 15:00:00,65.49,65.67,65.49,65.64,15914.0,65.1966,65.3758,65.1966,65.346,15914.0
2025-01-16 15:05:00,65.65,65.72,65.62,65.72,11373.0,65.3559,65.4256,65.326,65.4256,11373.0
2025-01-16 15:10:00,65.72,65.74,65.69,65.7,16494.0,65.4256,65.4455,65.3957,65.4057,16494.0
2025-01-16 15:15:00,65.69,65.7,65.67,65.7,5186.0,65.3957,65.4057,65.3758,65.4057,5186.0
2025-01-16 15:20:00,65.7,65.7,65.67,65.69,9875.0,65.4057,65.4057,65.3758,65.3957,9875.0
2025-01-16 15:25:00,65.7,65.75,65.69,65.73,12866.0,65.4057,65.4555,65.3957,65.4356,12866.0
2025-01-16 15:30:00,65.73,65.81,65.73,65.78,29116.0,65.4356,65.5152,65.4356,65.4853,29116.0
2025-01-16 15:35:00,65.77,65.83,65.77,65.8,22773.0,65.4754,65.5351,65.4754,65.5052,22773.0
2025-01-16 15:40:00,65.8,65.84,65.74,65.74,22632.0,65.5052,65.5451,65.4455,65.4455,22632.0
2025-01-16 15:45:00,65.75,65.78,65.74,65.78,15849.0,65.4555,65.4853,65.4455,65.4853,15849.0
2025-01-16 15:50:00,65.77,65.86,65.75,65.8,48244.0,65.4754,65.565,65.4555,65.5052,48244.0
2025-01-16 15:55:00,65.81,65.85,65.75,65.81,103001.0,65.5152,65.555,65.4555,65.5152,103001.0
2025-01-17 09:30:00,66.59,66.97,66.35,66.9,81479.0,66.2917,66.67,66.0528,66.6003,81479.0
2025-01-17 09:35:00,66.9,67.36,66.89,67.36,43182.0,66.6003,67.0583,66.5904,67.0583,43182.0
2025-01-17 09:40:00,67.37,67.7,67.35,67.6,100214.0,67.0682,67.3967,67.0483,67.2972,100214.0
2025-01-17 09:45:00,67.6,68.12,67.55,68.0,54094.0,67.2972,67.8148,67.2474,67.6954,54094.0
2025-01-17 09:50:00,68.01,68.69,67.98,68.24,93199.0,67.7053,68.3823,67.6755,67.9343,93199.0
2025-01-17 09:55:00,68.24,68.54,68.2,68.46,38202.0,67.9343,68.233,67.8945,68.1533,38202.0
2025-01-17 10:00:00,68.44,68.58,68.32,68.55,25651.0,68.1334,68.2728,68.014,68.2429,25651.0
2025-01-17 10:05:00,68.52,68.58,68.17,68.2,30836.0,68.2131,68.2728,67.8646,67.8945,30836.0
2025-01-17 10:10:00,68.2,68.36,68.16,68.19,31055.0,67.8945,68.0538,67.8547,67.8845,31055.0
2025-01-17 10:15:00,68.19,68.29,68.18,68.22,29508.0,67.8845,67.9841,67.8746,67.9144,29508.0
2025-01-17 10:20:00,68.22,68.23,67.97,68.04,30019.0,67.9144,67.9244,67.6655,67.7352,30019.0
2025-01-17 10:25:00,68.0,68.2,67.94,68.15,55282.0,67.6954,67.8945,67.6357,67.8447,55282.0
2025-01-17 10:30:00,68.19,68.23,67.99,68.01,24851.0,67.8845,67.9244,67.6854,67.7053,24851.0
2025-01-17 10:35:00,67.98,68.05,67.88,67.92,33125.0,67.6755,67.7452,67.5759,67.6157,33125.0
2025-01-17 10:40:00,67.9,67.95,67.74,67.84,19237.0,67.5958,67.6456,67.4366,67.5361,19237.0
2025-01-17 10:45:00,67.84,68.0,67.84,67.98,14924.0,67.5361,67.6954,67.5361,67.6755,14924.0
2025-01-17 10:50:00,68.0,68.06,67.95,67.98,129172.0,67.6954,67.7551,67.6456,67.6755,129172.0
2025-01-17 10:55:00,67.98,68.41,67.98,68.36,48450.0,67.6755,68.1035,67.6755,68.0538,48450.0
2025-01-17 11:00:00,68.35,68.46,68.31,68.39,49544.0,68.0438,68.1533,68.004,68.0836,49544.0
2025-01-17 11:05:00,68.34,68.37,68.19,68.34,21891.0,68.0339,68.0637,67.8845,68.0339,21891.0
2025-01-17 11:10:00,68.31,68.42,68.29,68.41,44409.0,68.004,68.1135,67.9841,68.1035,44409.0
2025-01-17 11:15:00,68.32,68.35,68.09,68.2,15136.0,68.014,68.0438,67.785,67.8945,15136.0
2025-01-17 11:20:00,68.21,68.28,68.16,68.25,12075.0,67.9044,67.9741,67.8547,67.9443,12075.0
2025-01-17 11:25:00,68.23,68.28,68.05,68.05,10835.0,67.9244,67.9741,67.7452,67.7452,10835.0
2025-01-17 11:30:00,68.07,68.18,67.93,68.17,14824.0,67.7651,67.8746,67.6257,67.8646,14824.0
2025-01-17 11:35:00,68.17,68.2,68.01,68.01,7227.0,67.8646,67.8945,67.7053,67.7053,7227.0
2025-01-17 11:40:00,68.04,68.22,68.0,68.21,15836.0,67.7352,67.9144,67.6954,67.9044,15836.0
2025-01-17 11:45:00,68.23,68.24,68.15,68.2,12691.0,67.9244,67.9343,67.8447,67.8945,12691.0
2025-01-17 11:50:00,68.2,68.27,68.18,68.26,15633.0,67.8945,67.9642,67.8746,67.9542,15633.0
2025-01-17 11:55:00,68.22,68.24,68.0,68.11,14317.0,67.9144,67.9343,67.6954,67.8049,14317.0
2025-01-17 12:00:00,68.13,68.13,67.94,68.01,17432.0,67.8248,67.8248,67.6357,67.7053,17432.0
2025-01-17 12:05:00,67.98,68.03,67.91,67.98,28092.0,67.6755,67.7253,67.6058,67.6755,28092.0
2025-01-17 12:10:00,67.95,68.08,67.95,68.07,6431.0,67.6456,67.775,67.6456,67.7651,6431.0
2025-01-17 12:15:00,68.07,68.07,68.01,68.01,3100.0,67.7651,67.7651,67.7053,67.7053,3100.0
2025-01-17 12:20:00,68.02,68.02,67.82,67.83,30090.0,67.7153,67.7153,67.5162,67.5261,30090.0
2025-01-17 12:25:00,67.82,67.87,67.8,67.82,10649.0,67.5162,67.566,67.4963,67.5162,10649.0
2025-01-17 12:30:00,67.81,67.83,67.73,67.82,20616.0,67.5062,67.5261,67.4266,67.5162,20616.0
2025-01-17 12:35:00,67.82,67.86,67.69,67.74,16500.0,67.5162,67.556,67.3868,67.4366,16500.0
2025-01-17 12:40:00,67.72,67.85,67.67,67.78,13359.0,67.4166,67.5461,67.3669,67.4764,13359.0
2025-01-17 12:45:00,67.78,67.79,67.66,67.67,8206.0,67.4764,67.4863,67.3569,67.3669,8206.0
2025-01-17 12:50:00,67.7,67.77,67.62,67.62,18801.0,67.3967,67.4664,67.3171,67.3171,18801.0
2025-01-17 12:55:00,67.63,67.65,67.57,67.61,7942.0,67.327,67.347,67.2673,67.3071,7942.0
2025-01-17 13:00:00,67.62,67.62,67.55,67.56,8158.0,67.3171,67.3171,67.2474,67.2574,8158.0
2025-01-17 13:05:00,67.58,67.7,67.49,67.66,20908.0,67.2773,67.3967,67.1877,67.3569,20908.0
2025-01-17 13:10:00,67.67,67.7,67.63,67.67,7388.0,67.3669,67.3967,67.327,67.3669,7388.0
2025-01-17 13:15:00,67.69,67.72,67.53,67.63,29092.0,67.3868,67.4166,67.2275,67.327,29092.0
2025-01-17 13:20:00,67.64,67.65,67.6,67.61,5006.0,67.337,67.347,67.2972,67.3071,5006.0
2025-01-17 13:25:00,67.58,67.59,67.55,67.56,4798.0,67.2773,67.2872,67.2474,67.2574,4798.0
2025-01-17 13:30:00,67.58,67.58,67.49,67.52,11733.0,67.2773,67.2773,67.1877,67.2175,11733.0
2025-01-17 13:35:00,67.5,67.58,67.5,67.56,5548.0,67.1976,67.2773,67.1976,67.2574,5548.0
2025-01-17 13:40:00,67.57,67.6,67.55,67.59,5431.0,67.2673,67.2972,67.2474,67.2872,5431.0
2025-01-17 13:45:00,67.58,67.75,67.58,67.66,11135.0,67.2773,67.4465,67.2773,67.3569,11135.0
2025-01-17 13:50:00,67.66,67.66,67.57,67.57,6569.0,67.3569,67.3569,67.2673,67.2673,6569.0
2025-01-17 13:55:00,67.59,67.59,67.5,67.52,13868.0,67.2872,67.2872,67.1976,67.2175,13868.0
2025-01-17 14:00:00,67.52,67.63,67.51,67.61,7020.0,67.2175,67.327,67.2076,67.3071,7020.0
2025-01-17 14:05:00,67.61,67.79,67.6,67.7,12060.0,67.3071,67.4863,67.2972,67.3967,12060.0
2025-01-17 14:10:00,67.7,67.7,67.6,67.64,2974.0,67.3967,67.3967,67.2972,67.337,2974.0
2025-01-17 14:15:00,67.66,67.66,67.56,67.56,2966.0,67.3569,67.3569,67.2574,67.2574,2966.0
2025-01-17 14:20:00,67.56,67.63,67.56,67.6,4153.0,67.2574,67.327,67.2574,67.2972,4153.0
2025-01-17 14:25:00,67.61,67.66,67.61,67.65,6676.0,67.3071,67.3569,67.3071,67.347,6676.0
2025-01-17 14:30:00,67.63,67.64,67.56,67.59,9389.0,67.327,67.337,67.2574,67.2872,9389.0
2025-01-17 14:35:00,67.61,67.63,67.59,67.62,6298.0,67.3071,67.327,67.2872,67.3171,6298.0
2025-01-17 14:40:00,67.61,67.62,67.57,67.62,5946.0,67.3071,67.3171,67.2673,67.3171,5946.0
2025-01-17 14:45:00,67.61,67.69,67.6,67.69,10980.0,67.3071,67.3868,67.2972,67.3868,10980.0
2025-01-17 14:50:00,67.69,67.73,67.67,67.69,2900.0,67.3868,67.4266,67.3669,67.3868,2900.0
2025-01-17 14:55:00,67.67,67.7,67.66,67.7,3668.0,67.3669,67.3967,67.3569,67.3967,3668.0
2025-01-17 15:00:00,67.69,67.69,67.55,67.58,5390.0,67.3868,67.3868,67.2474,67.2773,5390.0
2025-01-17 15:05:00,67.57,67.58,67.52,67.53,5397.0,67.2673,67.2773,67.2175,67.2275,5397.0
2025-01-17 15:10:00,67.54,67.54,67.5,67.52,9360.0,67.2374,67.2374,67.1976,67.2175,9360.0
2025-01-17 15:15:00,67.53,67.54,67.44,67.44,11248.0,67.2275,67.2374,67.1379,67.1379,11248.0
2025-01-17 15:20:00,67.46,67.46,67.4,67.44,9724.0,67.1578,67.1578,67.0981,67.1379,9724.0
2025-01-17 15:25:00,67.44,67.44,67.36,67.37,9572.0,67.1379,67.1379,67.0583,67.0682,9572.0
2025-01-17 15:30:00,67.35,67.36,67.29,67.34,22377.0,67.0483,67.0583,66.9886,67.0383,22377.0
2025-01-17 15:35:00,67.34,67.45,67.32,67.4,13686.0,67.0383,67.1478,67.0184,67.0981,13686.0
2025-01-17 15:40:00,67.38,67.4,67.34,67.36,16067.0,67.0782,67.0981,67.0383,67.0583,16067.0
2025-01-17 15:45:00,67.35,67.37,67.3,67.34,27738.0,67.0483,67.0682,66.9985,67.0383,27738.0
2025-01-17 15:50:00,67.34,67.39,67.26,67.28,66491.0,67.0383,67.0881,66.9587,66.9786,66491.0
2025-01-17 15:55:00,67.28,67.28,67.1,67.16,174552.0,66.9786,66.9786,66.7994,66.8591,174552.0
2025-01-21 09:30:00,69.22,69.39,68.68,68.8,198164.0,68.9099,69.0792,68.3723,68.4918,198164.0
2025-01-21 09:35:00,68.79,68.82,68.56,68.63,63778.0,68.4818,68.5117,68.2529,68.3226,63778.0
2025-01-21 09:40:00,68.65,68.65,68.29,68.45,93975.0,68.3425,68.3425,67.9841,68.1434,93975.0
2025-01-21 09:45:00,68.44,68.53,68.31,68.5,46430.0,68.1334,68.223,68.004,68.1931,46430.0
2025-01-21 09:50:00,68.48,68.65,68.4,68.61,45175.0,68.1732,68.3425,68.0936,68.3027,45175.0
2025-01-21 09:55:00,68.6,68.66,68.3,68.37,27319.0,68.2927,68.3524,67.994,68.0637,27319.0
2025-01-21 10:00:00,68.34,68.41,68.32,68.41,9391.0,68.0339,68.1035,68.014,68.1035,9391.0
2025-01-21 10:05:00,68.38,68.62,68.36,68.56,35593.0,68.0737,68.3126,68.0538,68.2529,35593.0
2025-01-21 10:10:00,68.58,68.6,68.38,68.41,11740.0,68.2728,68.2927,68.0737,68.1035,11740.0
2025-01-21 10:15:00,68.39,68.5,68.34,68.47,15304.0,68.0836,68.1931,68.0339,68.1633,15304.0
2025-01-21 10:20:00,68.48,68.65,68.48,68.6,25491.0,68.1732,68.3425,68.1732,68.2927,25491.0
2025-01-21 10:25:00,68.6,68.76,68.59,68.68,29825.0,68.2927,68.452,68.2827,68.3723,29825.0
2025-01-21 10:30:00,68.69,68.72,68.59,68.6,23749.0,68.3823,68.4122,68.2827,68.2927,23749.0
2025-01-21 10:35:00,68.61,68.61,68.5,68.58,19031.0,68.3027,68.3027,68.1931,68.2728,19031.0
2025-01-21 10:40:00,68.58,68.63,68.45,68.53,25642.0,68.2728,68.3226,68.1434,68.223,25642.0
2025-01-21 10:45:00,68.53,68.71,68.46,68.65,15262.0,68.223,68.4022,68.1533,68.3425,15262.0
2025-01-21 10:50:00,68.64,68.72,68.59,68.68,23875.0,68.3325,68.4122,68.2827,68.3723,23875.0
2025-01-21 10:55:00,68.69,68.73,68.65,68.73,14892.0,68.3823,68.4221,68.3425,68.4221,14892.0
2025-01-21 11:00:00,68.73,68.75,68.67,68.75,11119.0,68.4221,68.442,68.3624,68.442,11119.0
2025-01-21 11:05:00,68.75,68.78,68.67,68.67,19042.0,68.442,68.4719,68.3624,68.3624,19042.0
2025-01-21 11:10:00,68.66,68.67,68.58,68.61,22666.0,68.3524,68.3624,68.2728,68.3027,22666.0
2025-01-21 11:15:00,68.63,68.72,68.6,68.69,25255.0,68.3226,68.4122,68.2927,68.3823,25255.0
2025-01-21 11:20:00,68.7,68.75,68.69,68.72,34500.0,68.3923,68.442,68.3823,68.4122,34500.0
2025-01-21 11:25:00,68.72,68.73,68.67,68.71,14024.0,68.4122,68.4221,68.3624,68.4022,14024.0
2025-01-21 11:30:00,68.72,68.75,68.65,68.71,64120.0,68.4122,68.442,68.3425,68.4022,64120.0
2025-01-21 11:35:00,68.7,68.71,68.59,68.59,24510.0,68.3923,68.4022,68.2827,68.2827,24510.0
2025-01-21 11:40:00,68.59,68.61,68.48,68.48,15085.0,68.2827,68.3027,68.1732,68.1732,15085.0
2025-01-21 11:45:00,68.47,68.61,68.46,68.59,13467.0,68.1633,68.3027,68.1533,68.2827,13467.0
2025-01-21 11:50:00,68.6,68.66,68.59,68.65,13125.0,68.2927,68.3524,68.2827,68.3425,13125.0
2025-01-21 11:55:00,68.65,68.77,68.65,68.71,15850.0,68.3425,68.4619,68.3425,68.4022,15850.0
2025-01-21 12:00:00,68.71,68.82,68.65,68.82,19790.0,68.4022,68.5117,68.3425,68.5117,19790.0
2025-01-21 12:05:00,68.81,69.06,68.81,69.05,12956.0,68.5018,68.7506,68.5018,68.7407,12956.0
2025-01-21 12:10:00,69.07,69.12,69.02,69.08,16471.0,68.7606,68.8104,68.7108,68.7705,16471.0
2025-01-21 12:15:00,69.1,69.14,69.03,69.06,7620.0,68.7905,68.8303,68.7208,68.7506,7620.0
2025-01-21 12:20:00,69.06,69.06,68.99,69.03,10136.0,68.7506,68.7506,68.681,68.7208,10136.0
2025-01-21 12:25:00,69.05,69.13,69.04,69.13,8171.0,68.7407,68.8203,68.7307,68.8203,8171.0
2025-01-21 12:30:00,69.13,69.22,69.08,69.22,14366.0,68.8203,68.9099,68.7705,68.9099,14366.0
2025-01-21 12:35:00,69.25,69.26,69.18,69.2,12692.0,68.9398,68.9497,68.8701,68.89,12692.0
2025-01-21 12:40:00,69.22,69.23,69.19,69.2,8922.0,68.9099,68.9199,68.8801,68.89,8922.0
2025-01-21 12:45:00,69.22,69.23,69.12,69.12,9353.0,68.9099,68.9199,68.8104,68.8104,9353.0
2025-01-21 12:50:00,69.13,69.13,69.07,69.12,10233.0,68.8203,68.8203,68.7606,68.8104,10233.0
2025-01-21 12:55:00,69.12,69.16,69.08,69.08,15945.0,68.8104,68.8502,68.7705,68.7705,15945.0
2025-01-21 13:00:00,69.08,69.14,69.06,69.1,10266.0,68.7705,68.8303,68.7506,68.7905,10266.0
2025-01-21 13:05:00,69.11,69.15,69.1,69.11,6054.0,68.8004,68.8402,68.7905,68.8004,6054.0
2025-01-21 13:10:00,69.12,69.13,69.08,69.1,7373.0,68.8104,68.8203,68.7705,68.7905,7373.0
2025-01-21 13:15:00,69.11,69.14,69.09,69.1,9106.0,68.8004,68.8303,68.7805,68.7905,9106.0
2025-01-21 13:20:00,69.1,69.11,69.09,69.11,6341.0,68.7905,68.8004,68.7805,68.8004,6341.0
2025-01-21 13:25:00,69.11,69.11,69.06,69.06,13835.0,68.8004,68.8004,68.7506,68.7506,13835.0
2025-01-21 13:30:00,69.06,69.11,69.06,69.09,11242.0,68.7506,68.8004,68.7506,68.7805,11242.0
2025-01-21 13:35:00,69.09,69.09,69.01,69.03,6781.0,68.7805,68.7805,68.7009,68.7208,6781.0
2025-01-21 13:40:00,69.03,69.04,68.99,69.0,5217.0,68.7208,68.7307,68.681,68.6909,5217.0
2025-01-21 13:45:00,69.0,69.06,69.0,69.04,6541.0,68.6909,68.7506,68.6909,68.7307,6541.0
2025-01-21 13:50:00,69.03,69.09,69.03,69.07,5369.0,68.7208,68.7805,68.7208,68.7606,5369.0
2025-01-21 13:55:00,69.06,69.08,69.0,69.0,11444.0,68.7506,68.7705,68.6909,68.6909,11444.0
2025-01-21 14:00:00,69.0,69.03,68.99,68.99,17674.0,68.6909,68.7208,68.681,68.681,17674.0
2025-01-21 14:05:00,68.98,69.01,68.98,69.0,5745.0,68.671,68.7009,68.671,68.6909,5745.0
2025-01-21 14:10:00,69.0,69.07,68.99,69.02,17212.0,68.6909,68.7606,68.681,68.7108,17212.0
2025-01-21 14:15:00,69.03,69.1,69.01,69.01,14007.0,68.7208,68.7905,68.7009,68.7009,14007.0
2025-01-21 14:20:00,69.0,69.05,68.98,69.04,11658.0,68.6909,68.7407,68.671,68.7307,11658.0
2025-01-21 14:25:00,69.05,69.13,69.05,69.09,12273.0,68.7407,68.8203,68.7407,68.7805,12273.0
2025-01-21 14:30:00,69.09,69.1,69.01,69.02,7720.0,68.7805,68.7905,68.7009,68.7108,7720.0
2025-01-21 14:35:00,69.01,69.09,68.97,69.09,8954.0,68.7009,68.7805,68.661,68.7805,8954.0
2025-01-21 14:40:00,69.08,69.19,69.07,69.14,27213.0,68.7705,68.8801,68.7606,68.8303,27213.0
2025-01-21 14:45:00,69.14,69.14,68.96,68.97,34581.0,68.8303,68.8303,68.6511,68.661,34581.0
2025-01-21 14:50:00,68.98,69.0,68.91,68.91,10097.0,68.671,68.6909,68.6013,68.6013,10097.0
2025-01-21 14:55:00,68.93,68.98,68.91,68.96,13291.0,68.6212,68.671,68.6013,68.6511,13291.0
2025-01-21 15:00:00,68.97,69.1,68.97,69.09,8011.0,68.661,68.7905,68.661,68.7805,8011.0
2025-01-21 15:05:00,69.1,69.21,69.1,69.16,21709.0,68.7905,68.9,68.7905,68.8502,21709.0
2025-01-21 15:10:00,69.17,69.22,69.16,69.21,13693.0,68.8601,68.9099,68.8502,68.9,13693.0
2025-01-21 15:15:00,69.23,69.23,69.19,69.22,9462.0,68.9199,68.9199,68.8801,68.9099,9462.0
2025-01-21 15:20:00,69.22,69.24,69.21,69.21,10178.0,68.9099,68.9298,68.9,68.9,10178.0
2025-01-21 15:25:00,69.22,69.22,69.1,69.19,13260.0,68.9099,68.9099,68.7905,68.8801,13260.0
2025-01-21 15:30:00,69.2,69.2,69.0,69.01,24073.0,68.89,68.89,68.6909,68.7009,24073.0
2025-01-21 15:35:00,69.02,69.16,69.02,69.14,16555.0,68.7108,68.8502,68.7108,68.8303,16555.0
2025-01-21 15:40:00,69.14,69.17,69.12,69.17,16042.0,68.8303,68.8601,68.8104,68.8601,16042.0
2025-01-21 15:45:00,69.17,69.21,69.15,69.19,20859.0,68.8601,68.9,68.8402,68.8801,20859.0
2025-01-21 15:50:00,69.2,69.2,69.03,69.06,67724.0,68.89,68.89,68.7208,68.7506,67724.0
2025-01-21 15:55:00,69.05,69.09,68.97,68.97,145028.0,68.7407,68.7805,68.661,68.661,145028.0
2025-01-22 09:30:00,67.83,68.07,66.35,66.38,103048.0,67.5261,67.7651,66.0528,66.0826,103048.0
2025-01-22 09:35:00,66.37,66.5,66.03,66.26,55040.0,66.0727,66.2021,65.7342,65.9632,55040.0
2025-01-22 09:40:00,66.3,66.46,66.18,66.27,19576.0,66.003,66.1623,65.8835,65.9731,19576.0
2025-01-22 09:45:00,66.24,66.61,66.21,66.61,27328.0,65.9433,66.3116,65.9134,66.3116,27328.0
2025-01-22 09:50:00,66.54,66.74,66.48,66.51,8568.0,66.2419,66.441,66.1822,66.2121,8568.0
2025-01-22 09:55:00,66.53,66.76,66.5,66.53,31126.0,66.232,66.4609,66.2021,66.232,31126.0
2025-01-22 10:00:00,66.68,66.91,66.54,66.91,19273.0,66.3813,66.6103,66.2419,66.6103,19273.0
2025-01-22 10:05:00,66.87,66.94,66.77,66.94,17615.0,66.5704,66.6401,66.4709,66.6401,17615.0
2025-01-22 10:10:00,66.93,67.19,66.85,67.19,21985.0,66.6302,66.889,66.5505,66.889,21985.0
2025-01-22 10:15:00,67.16,67.24,67.08,67.13,29338.0,66.8591,66.9388,66.7795,66.8293,29338.0
2025-01-22 10:20:00,67.08,67.17,66.96,66.96,8243.0,66.7795,66.8691,66.66,66.66,8243.0
2025-01-22 10:25:00,66.94,66.98,66.89,66.93,8709.0,66.6401,66.68,66.5904,66.6302,8709.0
2025-01-22 10:30:00,66.89,66.91,66.83,66.84,8132.0,66.5904,66.6103,66.5306,66.5406,8132.0
2025-01-22 10:35:00,66.81,66.81,66.6,66.61,22223.0,66.5107,66.5107,66.3017,66.3116,22223.0
2025-01-22 10:40:00,66.62,66.69,66.48,66.61,16515.0,66.3216,66.3913,66.1822,66.3116,16515.0
2025-01-22 10:45:00,66.61,66.71,66.58,66.6,14075.0,66.3116,66.4112,66.2817,66.3017,14075.0
2025-01-22 10:50:00,66.59,66.59,66.41,66.54,13586.0,66.2917,66.2917,66.1125,66.2419,13586.0
2025-01-22 10:55:00,66.54,66.55,66.49,66.5,11092.0,66.2419,66.2519,66.1922,66.2021,11092.0
2025-01-22 11:00:00,66.47,66.53,66.47,66.53,8229.0,66.1722,66.232,66.1722,66.232,8229.0
2025-01-22 11:05:00,66.53,66.63,66.46,66.47,12166.0,66.232,66.3315,66.1623,66.1722,12166.0
2025-01-22 11:10:00,66.45,66.49,66.42,66.47,18392.0,66.1523,66.1922,66.1225,66.1722,18392.0
2025-01-22 11:15:00,66.49,66.67,66.48,66.64,6957.0,66.1922,66.3713,66.1822,66.3415,6957.0
2025-01-22 11:20:00,66.67,66.7,66.66,66.69,1925.0,66.3713,66.4012,66.3614,66.3913,1925.0
2025-01-22 11:25:00,66.68,66.77,66.63,66.75,13761.0,66.3813,66.4709,66.3315,66.451,13761.0
2025-01-22 11:30:00,66.75,66.85,66.75,66.85,5193.0,66.451,66.5505,66.451,66.5505,5193.0
2025-01-22 11:35:00,66.85,66.95,66.84,66.86,6626.0,66.5505,66.6501,66.5406,66.5605,6626.0
2025-01-22 11:40:00,66.85,66.9,66.81,66.9,8636.0,66.5505,66.6003,66.5107,66.6003,8636.0
2025-01-22 11:45:00,66.89,66.95,66.86,66.92,9901.0,66.5904,66.6501,66.5605,66.6202,9901.0
2025-01-22 11:50:00,66.92,66.98,66.88,66.9,5890.0,66.6202,66.68,66.5804,66.6003,5890.0
2025-01-22 11:55:00,66.9,66.91,66.82,66.85,10484.0,66.6003,66.6103,66.5207,66.5505,10484.0
2025-01-22 12:00:00,66.84,66.92,66.81,66.92,6142.0,66.5406,66.6202,66.5107,66.6202,6142.0
2025-01-22 12:05:00,66.93,66.98,66.92,66.98,5616.0,66.6302,66.68,66.6202,66.68,5616.0
2025-01-22 12:10:00,67.0,67.07,66.97,67.02,8986.0,66.6999,66.7696,66.67,66.7198,8986.0
2025-01-22 12:15:00,67.07,67.07,67.01,67.05,9364.0,66.7696,66.7696,66.7098,66.7496,9364.0
2025-01-22 12:20:00,67.07,67.08,67.04,67.08,22203.0,66.7696,66.7795,66.7397,66.7795,22203.0
2025-01-22 12:25:00,67.08,67.14,67.05,67.07,17595.0,66.7795,66.8392,66.7496,66.7696,17595.0
2025-01-22 12:30:00,67.07,67.07,66.98,67.03,13042.0,66.7696,66.7696,66.68,66.7297,13042.0
2025-01-22 12:35:00,67.03,67.04,67.0,67.02,10377.0,66.7297,66.7397,66.6999,66.7198,10377.0
2025-01-22 12:40:00,67.02,67.02,66.96,66.96,3359.0,66.7198,66.7198,66.66,66.66,3359.0
2025-01-22 12:45:00,66.96,67.03,66.96,67.03,7678.0,66.66,66.7297,66.66,66.7297,7678.0
2025-01-22 12:50:00,67.02,67.03,66.98,66.98,3220.0,66.7198,66.7297,66.68,66.68,3220.0
2025-01-22 12:55:00,66.97,67.0,66.96,67.0,6568.0,66.67,66.6999,66.66,66.6999,6568.0
2025-01-22 13:00:00,67.0,67.01,66.94,66.96,9289.0,66.6999,66.7098,66.6401,66.66,9289.0
2025-01-22 13:05:00,66.96,67.07,66.95,67.07,8815.0,66.66,66.7696,66.6501,66.7696,8815.0
2025-01-22 13:10:00,67.07,67.2,67.05,67.17,8357.0,66.7696,66.899,66.7496,66.8691,8357.0
2025-01-22 13:15:00,67.19,67.22,67.18,67.2,2458.0,66.889,66.9189,66.8791,66.899,2458.0
2025-01-22 13:20:00,67.2,67.27,67.2,67.27,8480.0,66.899,66.9687,66.899,66.9687,8480.0
2025-01-22 13:25:00,67.27,67.27,67.13,67.17,9280.0,66.9687,66.9687,66.8293,66.8691,9280.0
2025-01-22 13:30:00,67.17,67.2,67.13,67.2,6002.0,66.8691,66.899,66.8293,66.899,6002.0
2025-01-22 13:35:00,67.2,67.22,67.13,67.14,18128.0,66.899,66.9189,66.8293,66.8392,18128.0
2025-01-22 13:40:00,67.17,67.23,67.16,67.23,2611.0,66.8691,66.9288,66.8591,66.9288,2611.0
2025-01-22 13:45:00,67.23,67.23,67.13,67.13,4544.0,66.9288,66.9288,66.8293,66.8293,4544.0
2025-01-22 13:50:00,67.14,67.15,67.1,67.11,4268.0,66.8392,66.8492,66.7994,66.8094,4268.0
2025-01-22 13:55:00,67.11,67.17,67.08,67.17,14488.0,66.8094,66.8691,66.7795,66.8691,14488.0
2025-01-22 14:00:00,67.17,67.22,67.12,67.12,11529.0,66.8691,66.9189,66.8193,66.8193,11529.0
2025-01-22 14:05:00,67.14,67.19,67.12,67.15,7536.0,66.8392,66.889,66.8193,66.8492,7536.0
2025-01-22 14:10:00,67.14,67.16,67.13,67.14,4821.0,66.8392,66.8591,66.8293,66.8392,4821.0
2025-01-22 14:15:00,67.13,67.16,67.12,67.15,6788.0,66.8293,66.8591,66.8193,66.8492,6788.0
2025-01-22 14:20:00,67.14,67.16,67.12,67.13,13317.0,66.8392,66.8591,66.8193,66.8293,13317.0
2025-01-22 14:25:00,67.12,67.13,67.05,67.06,5328.0,66.8193,66.8293,66.7496,66.7596,5328.0
2025-01-22 14:30:00,67.07,67.07,67.03,67.05,2195.0,66.7696,66.7696,66.7297,66.7496,2195.0
2025-01-22 14:35:00,67.04,67.05,66.98,66.99,5494.0,66.7397,66.7496,66.68,66.6899,5494.0
2025-01-22 14:40:00,66.99,67.05,66.98,67.05,4587.0,66.6899,66.7496,66.68,66.7496,4587.0
2025-01-22 14:45:00,67.05,67.08,67.02,67.02,5846.0,66.7496,66.7795,66.7198,66.7198,5846.0
2025-01-22 14:50:00,67.02,67.02,66.97,66.97,4143.0,66.7198,66.7198,66.67,66.67,4143.0
2025-01-22 14:55:00,66.98,67.01,66.96,66.99,7065.0,66.68,66.7098,66.66,66.6899,7065.0
2025-01-22 15:00:00,66.98,66.98,66.91,66.97,11907.0,66.68,66.68,66.6103,66.67,11907.0
2025-01-22 15:05:00,66.97,67.01,66.95,66.98,4965.0,66.67,66.7098,66.6501,66.68,4965.0
2025-01-22 15:10:00,66.98,66.99,66.92,66.92,14177.0,66.68,66.6899,66.6202,66.6202,14177.0
2025-01-22 15:15:00,66.92,66.97,66.87,66.95,23201.0,66.6202,66.67,66.5704,66.6501,23201.0
2025-01-22 15:20:00,66.95,67.0,66.87,67.0,34706.0,66.6501,66.6999,66.5704,66.6999,34706.0
2025-01-22 15:25:00,67.03,67.03,66.99,66.99,4350.0,66.7297,66.7297,66.6899,66.6899,4350.0
2025-01-22 15:30:00,67.0,67.03,66.99,67.0,10200.0,66.6999,66.7297,66.6899,66.6999,10200.0
2025-01-22 15:35:00,67.0,67.04,66.96,67.03,21888.0,66.6999,66.7397,66.66,66.7297,21888.0
2025-01-22 15:40:00,67.03,67.04,66.98,67.0,15431.0,66.7297,66.7397,66.68,66.6999,15431.0
2025-01-22 15:45:00,66.99,67.02,66.96,66.98,15483.0,66.6899,66.7198,66.66,66.68,15483.0
2025-01-22 15:50:00,66.97,67.02,66.89,66.89,50119.0,66.67,66.7198,66.5904,66.5904,50119.0
2025-01-22 15:55:00,66.89,66.97,66.81,66.87,129944.0,66.5904,66.67,66.5107,66.5704,129944.0
2025-01-23 09:30:00,67.19,67.2,66.66,67.17,102233.0,66.889,66.899,66.3614,66.8691,102233.0
2025-01-23 09:35:00,67.21,67.36,67.11,67.3,13903.0,66.9089,67.0583,66.8094,66.9985,13903.0
2025-01-23 09:40:00,67.22,67.22,66.78,66.84,6433.0,66.9189,66.9189,66.4809,66.5406,6433.0
2025-01-23 09:45:00,66.8,66.86,66.65,66.7,17344.0,66.5008,66.5605,66.3514,66.4012,17344.0
2025-01-23 09:50:00,66.71,66.83,66.65,66.83,13234.0,66.4112,66.5306,66.3514,66.5306,13234.0
2025-01-23 09:55:00,66.86,66.87,66.77,66.86,5933.0,66.5605,66.5704,66.4709,66.5605,5933.0
2025-01-23 10:00:00,66.83,66.85,66.68,66.68,15566.0,66.5306,66.5505,66.3813,66.3813,15566.0
2025-01-23 10:05:00,66.75,66.79,66.67,66.67,9882.0,66.451,66.4908,66.3713,66.3713,9882.0
2025-01-23 10:10:00,66.71,66.88,66.71,66.86,6791.0,66.4112,66.5804,66.4112,66.5605,6791.0
2025-01-23 10:15:00,66.89,67.02,66.89,67.01,8619.0,66.5904,66.7198,66.5904,66.7098,8619.0
2025-01-23 10:20:00,67.01,67.2,66.99,67.2,33466.0,66.7098,66.899,66.6899,66.899,33466.0
2025-01-23 10:25:00,67.15,67.19,67.11,67.14,38710.0,66.8492,66.889,66.8094,66.8392,38710.0
2025-01-23 10:30:00,67.12,67.16,66.97,67.16,17419.0,66.8193,66.8591,66.67,66.8591,17419.0
2025-01-23 10:35:00,67.18,67.18,67.1,67.12,16908.0,66.8791,66.8791,66.7994,66.8193,16908.0
2025-01-23 10:40:00,67.13,67.13,67.04,67.06,13150.0,66.8293,66.8293,66.7397,66.7596,13150.0
2025-01-23 10:45:00,67.06,67.06,66.94,67.0,16108.0,66.7596,66.7596,66.6401,66.6999,16108.0
2025-01-23 10:50:00,67.02,67.04,66.94,66.94,10958.0,66.7198,66.7397,66.6401,66.6401,10958.0
2025-01-23 10:55:00,66.94,67.04,66.84,66.85,27190.0,66.6401,66.7397,66.5406,66.5505,27190.0
2025-01-23 11:00:00,66.87,66.98,66.86,66.9,16795.0,66.5704,66.68,66.5605,66.6003,16795.0
2025-01-23 11:05:00,66.86,66.9,66.77,66.9,20631.0,66.5605,66.6003,66.4709,66.6003,20631.0
2025-01-23 11:10:00,66.89,66.89,66.78,66.87,10308.0,66.5904,66.5904,66.4809,66.5704,10308.0
2025-01-23 11:15:00,66.89,66.93,66.85,66.9,20767.0,66.5904,66.6302,66.5505,66.6003,20767.0
2025-01-23 11:20:00,66.92,67.0,66.92,66.99,5002.0,66.6202,66.6999,66.6202,66.6899,5002.0
2025-01-23 11:25:00,66.97,66.97,66.85,66.92,6122.0,66.67,66.67,66.5505,66.6202,6122.0
2025-01-23 11:30:00,66.93,67.02,66.92,67.0,3925.0,66.6302,66.7198,66.6202,66.6999,3925.0
2025-01-23 11:35:00,67.0,67.1,66.98,67.08,5507.0,66.6999,66.7994,66.68,66.7795,5507.0
2025-01-23 11:40:00,67.09,67.09,67.0,67.09,4532.0,66.7895,66.7895,66.6999,66.7895,4532.0
2025-01-23 11:45:00,67.12,67.19,67.1,67.19,1931.0,66.8193,66.889,66.7994,66.889,1931.0
2025-01-23 11:50:00,67.18,67.18,67.04,67.04,5295.0,66.8791,66.8791,66.7397,66.7397,5295.0
2025-01-23 11:55:00,67.03,67.04,67.0,67.02,2807.0,66.7297,66.7397,66.6999,66.7198,2807.0
2025-01-23 12:00:00,67.03,67.05,66.94,66.96,6992.0,66.7297,66.7496,66.6401,66.66,6992.0
2025-01-23 12:05:00,66.98,67.04,66.98,67.01,1699.0,66.68,66.7397,66.68,66.7098,1699.0
2025-01-23 12:10:00,67.02,67.06,66.97,66.97,10479.0,66.7198,66.7596,66.67,66.67,10479.0
2025-01-23 12:15:00,66.97,67.03,66.97,67.02,2696.0,66.67,66.7297,66.67,66.7198,2696.0
2025-01-23 12:20:00,67.03,67.03,66.95,67.0,6262.0,66.7297,66.7297,66.6501,66.6999,6262.0
2025-01-23 12:25:00,67.0,67.03,67.0,67.0,1793.0,66.6999,66.7297,66.6999,66.6999,1793.0
2025-01-23 12:30:00,67.03,67.04,67.0,67.04,1600.0,66.7297,66.7397,66.6999,66.7397,1600.0
2025-01-23 12:35:00,67.03,67.09,67.02,67.05,5096.0,66.7297,66.7895,66.7198,66.7496,5096.0
2025-01-23 12:40:00,67.04,67.07,67.04,67.06,2557.0,66.7397,66.7696,66.7397,66.7596,2557.0
2025-01-23 12:45:00,67.06,67.11,67.05,67.09,4150.0,66.7596,66.8094,66.7496,66.7895,4150.0
2025-01-23 12:50:00,67.12,67.13,67.08,67.11,2598.0,66.8193,66.8293,66.7795,66.8094,2598.0
2025-01-23 12:55:00,67.11,67.13,67.1,67.12,1680.0,66.8094,66.8293,66.7994,66.8193,1680.0
2025-01-23 13:00:00,67.1,67.2,67.1,67.19,4153.0,66.7994,66.899,66.7994,66.889,4153.0
2025-01-23 13:05:00,67.16,67.17,67.13,67.14,3604.0,66.8591,66.8691,66.8293,66.8392,3604.0
2025-01-23 13:10:00,67.12,67.36,67.12,67.36,10572.0,66.8193,67.0583,66.8193,67.0583,10572.0
2025-01-23 13:15:00,67.33,67.33,67.25,67.28,3257.0,67.0284,67.0284,66.9487,66.9786,3257.0
2025-01-23 13:20:00,67.29,67.35,67.23,67.34,4927.0,66.9886,67.0483,66.9288,67.0383,4927.0
2025-01-23 13:25:00,67.34,67.39,67.32,67.35,7639.0,67.0383,67.0881,67.0184,67.0483,7639.0
2025-01-23 13:30:00,67.34,67.38,67.33,67.34,6405.0,67.0383,67.0782,67.0284,67.0383,6405.0
2025-01-23 13:35:00,67.32,67.36,67.32,67.35,4201.0,67.0184,67.0583,67.0184,67.0483,4201.0
2025-01-23 13:40:00,67.36,67.36,67.3,67.33,4930.0,67.0583,67.0583,66.9985,67.0284,4930.0
2025-01-23 13:45:00,67.34,67.34,67.31,67.31,2885.0,67.0383,67.0383,67.0085,67.0085,2885.0
2025-01-23 13:50:00,67.3,67.36,67.29,67.35,3501.0,66.9985,67.0583,66.9886,67.0483,3501.0
2025-01-23 13:55:00,67.37,67.4,67.34,67.38,5103.0,67.0682,67.0981,67.0383,67.0782,5103.0
2025-01-23 14:00:00,67.39,67.45,67.39,67.41,6968.0,67.0881,67.1478,67.0881,67.108,6968.0
2025-01-23 14:05:00,67.41,67.41,67.3,67.31,5163.0,67.108,67.108,66.9985,67.0085,5163.0
2025-01-23 14:10:00,67.3,67.32,67.23,67.26,4869.0,66.9985,67.0184,66.9288,66.9587,4869.0
2025-01-23 14:15:00,67.27,67.33,67.27,67.32,3264.0,66.9687,67.0284,66.9687,67.0184,3264.0
2025-01-23 14:20:00,67.34,67.43,67.32,67.43,2423.0,67.0383,67.1279,67.0184,67.1279,2423.0
2025-01-23 14:25:00,67.43,67.56,67.43,67.55,5403.0,67.1279,67.2574,67.1279,67.2474,5403.0
2025-01-23 14:30:00,67.55,67.63,67.52,67.61,6640.0,67.2474,67.327,67.2175,67.3071,6640.0
2025-01-23 14:35:00,67.59,67.65,67.59,67.63,4441.0,67.2872,67.347,67.2872,67.327,4441.0
2025-01-23 14:40:00,67.63,67.66,67.61,67.64,5065.0,67.327,67.3569,67.3071,67.337,5065.0
2025-01-23 14:45:00,67.62,67.65,67.61,67.65,6152.0,67.3171,67.347,67.3071,67.347,6152.0
2025-01-23 14:50:00,67.65,67.67,67.63,67.63,5759.0,67.347,67.3669,67.327,67.327,5759.0
2025-01-23 14:55:00,67.63,67.64,67.6,67.6,6132.0,67.327,67.337,67.2972,67.2972,6132.0
2025-01-23 15:00:00,67.6,67.66,67.59,67.65,4204.0,67.2972,67.3569,67.2872,67.347,4204.0
2025-01-23 15:05:00,67.66,67.75,67.66,67.75,17131.0,67.3569,67.4465,67.3569,67.4465,17131.0
2025-01-23 15:10:00,67.74,67.83,67.74,67.82,7824.0,67.4366,67.5261,67.4366,67.5162,7824.0
2025-01-23 15:15:00,67.81,67.88,67.79,67.82,9381.0,67.5062,67.5759,67.4863,67.5162,9381.0
2025-01-23 15:20:00,67.82,67.82,67.75,67.77,14554.0,67.5162,67.5162,67.4465,67.4664,14554.0
2025-01-23 15:25:00,67.77,67.78,67.74,67.77,12234.0,67.4664,67.4764,67.4366,67.4664,12234.0
2025-01-23 15:30:00,67.74,67.78,67.74,67.77,15167.0,67.4366,67.4764,67.4366,67.4664,15167.0
2025-01-23 15:35:00,67.77,67.92,67.75,67.85,19354.0,67.4664,67.6157,67.4465,67.5461,19354.0
2025-01-23 15:40:00,67.87,67.95,67.86,67.95,17940.0,67.566,67.6456,67.556,67.6456,17940.0
2025-01-23 15:45:00,67.95,68.04,67.94,67.99,23951.0,67.6456,67.7352,67.6357,67.6854,23951.0
2025-01-23 15:50:00,68.0,68.12,68.0,68.08,55519.0,67.6954,67.8148,67.6954,67.775,55519.0
2025-01-23 15:55:00,68.08,68.2,67.94,67.99,154084.0,67.775,67.8945,67.6357,67.6854,154084.0
2025-01-24 09:30:00,69.88,70.21,69.55,69.8,78656.0,69.567,69.8955,69.2384,69.4873,78656.0
2025-01-24 09:35:00,69.8,69.94,69.72,69.77,14212.0,69.4873,69.6267,69.4077,69.4575,14212.0
2025-01-24 09:40:00,69.74,69.74,69.43,69.43,20772.0,69.4276,69.4276,69.119,69.119,20772.0
2025-01-24 09:45:00,69.44,69.61,69.38,69.5,37350.0,69.1289,69.2982,69.0692,69.1887,37350.0
2025-01-24 09:50:00,69.49,69.62,69.46,69.61,23113.0,69.1787,69.3081,69.1488,69.2982,23113.0
2025-01-24 09:55:00,69.64,69.75,69.6,69.67,25150.0,69.328,69.4375,69.2882,69.3579,25150.0
2025-01-24 10:00:00,69.66,69.91,69.57,69.89,17026.0,69.3479,69.5968,69.2584,69.5769,17026.0
2025-01-24 10:05:00,69.89,70.03,69.88,70.0,22469.0,69.5769,69.7163,69.567,69.6864,22469.0
2025-01-24 10:10:00,70.0,70.07,69.98,70.0,10550.0,69.6864,69.7561,69.6665,69.6864,10550.0
2025-01-24 10:15:00,70.0,70.12,70.0,70.06,19949.0,69.6864,69.8059,69.6864,69.7462,19949.0
2025-01-24 10:20:00,70.07,70.12,70.0,70.12,9976.0,69.7561,69.8059,69.6864,69.8059,9976.0
2025-01-24 10:25:00,70.11,70.16,70.1,70.1,10287.0,69.7959,69.8457,69.786,69.786,10287.0
2025-01-24 10:30:00,70.12,70.15,70.04,70.09,12026.0,69.8059,69.8358,69.7262,69.776,12026.0
2025-01-24 10:35:00,70.1,70.12,69.94,70.0,16071.0,69.786,69.8059,69.6267,69.6864,16071.0
2025-01-24 10:40:00,69.98,70.0,69.94,69.99,15003.0,69.6665,69.6864,69.6267,69.6765,15003.0
2025-01-24 10:45:00,69.98,70.05,69.89,70.02,19262.0,69.6665,69.7362,69.5769,69.7063,19262.0
2025-01-24 10:50:00,70.03,70.33,70.03,70.23,10325.0,69.7163,70.0149,69.7163,69.9154,10325.0
2025-01-24 10:55:00,70.2,70.22,70.14,70.21,4519.0,69.8855,69.9054,69.8258,69.8955,4519.0
2025-01-24 11:00:00,70.21,70.37,70.21,70.25,6376.0,69.8955,70.0548,69.8955,69.9353,6376.0
2025-01-24 11:05:00,70.26,70.3,70.22,70.29,8309.0,69.9453,69.9851,69.9054,69.9751,8309.0
2025-01-24 11:10:00,70.33,70.44,70.33,70.36,10589.0,70.0149,70.1245,70.0149,70.0448,10589.0
2025-01-24 11:15:00,70.36,70.45,70.36,70.39,31099.0,70.0448,70.1344,70.0448,70.0747,31099.0
2025-01-24 11:20:00,70.39,70.6,70.37,70.6,16988.0,70.0747,70.2837,70.0548,70.2837,16988.0
2025-01-24 11:25:00,70.61,70.65,70.54,70.65,9042.0,70.2937,70.3335,70.224,70.3335,9042.0
2025-01-24 11:30:00,70.65,70.79,70.64,70.74,15189.0,70.3335,70.4729,70.3236,70.4231,15189.0
2025-01-24 11:35:00,70.76,70.95,70.73,70.91,21372.0,70.443,70.6322,70.4132,70.5924,21372.0
2025-01-24 11:40:00,70.91,70.92,70.85,70.85,11479.0,70.5924,70.6023,70.5326,70.5326,11479.0
2025-01-24 11:45:00,70.84,70.85,70.76,70.82,18914.0,70.5227,70.5326,70.443,70.5028,18914.0
2025-01-24 11:50:00,70.84,70.9,70.76,70.9,34585.0,70.5227,70.5824,70.443,70.5824,34585.0
2025-01-24 11:55:00,70.88,70.97,70.83,70.95,29059.0,70.5625,70.6521,70.5127,70.6322,29059.0
2025-01-24 12:00:00,70.97,70.99,70.91,70.97,23508.0,70.6521,70.672,70.5924,70.6521,23508.0
2025-01-24 12:05:00,70.97,70.99,70.94,70.99,22998.0,70.6521,70.672,70.6222,70.672,22998.0
2025-01-24 12:10:00,71.0,71.03,70.97,71.0,19646.0,70.6819,70.7118,70.6521,70.6819,19646.0
2025-01-24 12:15:00,71.0,71.01,70.92,71.01,20134.0,70.6819,70.6919,70.6023,70.6919,20134.0
2025-01-24 12:20:00,71.01,71.06,71.0,71.01,14320.0,70.6919,70.7417,70.6819,70.6919,14320.0
2025-01-24 12:25:00,71.01,71.02,70.93,70.97,18691.0,70.6919,70.7019,70.6123,70.6521,18691.0
2025-01-24 12:30:00,70.97,71.08,70.94,71.0,10972.0,70.6521,70.7616,70.6222,70.6819,10972.0
2025-01-24 12:35:00,71.0,71.07,70.99,71.07,7705.0,70.6819,70.7516,70.672,70.7516,7705.0
2025-01-24 12:40:00,71.05,71.27,71.05,71.25,21906.0,70.7317,70.9507,70.7317,70.9308,21906.0
2025-01-24 12:45:00,71.24,71.27,71.12,71.14,12984.0,70.9209,70.9507,70.8014,70.8213,12984.0
2025-01-24 12:50:00,71.15,71.18,71.09,71.16,8266.0,70.8313,70.8611,70.7715,70.8412,8266.0
2025-01-24 12:55:00,71.16,71.18,71.01,71.05,12200.0,70.8412,70.8611,70.6919,70.7317,12200.0
2025-01-24 13:00:00,71.03,71.13,71.03,71.07,9652.0,70.7118,70.8114,70.7118,70.7516,9652.0
2025-01-24 13:05:00,71.06,71.15,71.05,71.13,12473.0,70.7417,70.8313,70.7317,70.8114,12473.0
2025-01-24 13:10:00,71.13,71.15,71.11,71.12,7231.0,70.8114,70.8313,70.7915,70.8014,7231.0
2025-01-24 13:15:00,71.13,71.16,71.11,71.13,13050.0,70.8114,70.8412,70.7915,70.8114,13050.0
2025-01-24 13:20:00,71.13,71.14,70.98,71.08,13092.0,70.8114,70.8213,70.662,70.7616,13092.0
2025-01-24 13:25:00,71.08,71.13,70.96,70.99,24045.0,70.7616,70.8114,70.6421,70.672,24045.0
2025-01-24 13:30:00,70.98,71.03,70.91,70.91,10102.0,70.662,70.7118,70.5924,70.5924,10102.0
2025-01-24 13:35:00,70.86,71.01,70.83,70.99,12588.0,70.5426,70.6919,70.5127,70.672,12588.0
2025-01-24 13:40:00,70.97,70.98,70.86,70.97,12884.0,70.6521,70.662,70.5426,70.6521,12884.0
2025-01-24 13:45:00,70.95,70.99,70.91,70.99,13836.0,70.6322,70.672,70.5924,70.672,13836.0
2025-01-24 13:50:00,70.99,70.99,70.94,70.97,9159.0,70.672,70.672,70.6222,70.6521,9159.0
2025-01-24 13:55:00,70.96,71.0,70.87,70.88,13171.0,70.6421,70.6819,70.5525,70.5625,13171.0
2025-01-24 14:00:00,70.87,70.94,70.86,70.87,8554.0,70.5525,70.6222,70.5426,70.5525,8554.0
2025-01-24 14:05:00,70.87,71.01,70.84,70.98,9909.0,70.5525,70.6919,70.5227,70.662,9909.0
2025-01-24 14:10:00,71.01,71.14,71.01,71.06,17569.0,70.6919,70.8213,70.6919,70.7417,17569.0
2025-01-24 14:15:00,71.06,71.1,71.04,71.04,9093.0,70.7417,70.7815,70.7218,70.7218,9093.0
2025-01-24 14:20:00,71.05,71.09,70.99,71.03,5343.0,70.7317,70.7715,70.672,70.7118,5343.0
2025-01-24 14:25:00,71.03,71.08,71.02,71.05,9252.0,70.7118,70.7616,70.7019,70.7317,9252.0
2025-01-24 14:30:00,71.07,71.23,71.07,71.21,12158.0,70.7516,70.9109,70.7516,70.891,12158.0
2025-01-24 14:35:00,71.2,71.34,71.19,71.31,12525.0,70.8811,71.0204,70.8711,70.9906,12525.0
2025-01-24 14:40:00,71.33,71.38,71.28,71.28,9221.0,71.0105,71.0602,70.9607,70.9607,9221.0
2025-01-24 14:45:00,71.28,71.35,71.25,71.27,15054.0,70.9607,71.0304,70.9308,70.9507,15054.0
2025-01-24 14:50:00,71.3,71.36,71.28,71.29,8090.0,70.9806,71.0403,70.9607,70.9706,8090.0
2025-01-24 14:55:00,71.28,71.33,71.26,71.31,10927.0,70.9607,71.0105,70.9408,70.9906,10927.0
2025-01-24 15:00:00,71.31,71.32,71.22,71.24,51942.0,70.9906,71.0005,70.901,70.9209,51942.0
2025-01-24 15:05:00,71.22,71.28,71.21,71.26,23424.0,70.901,70.9607,70.891,70.9408,23424.0
2025-01-24 15:10:00,71.26,71.35,71.25,71.35,18990.0,70.9408,71.0304,70.9308,71.0304,18990.0
2025-01-24 15:15:00,71.35,71.41,71.35,71.4,25208.0,71.0304,71.0901,71.0304,71.0802,25208.0
2025-01-24 15:20:00,71.41,71.45,71.37,71.45,18319.0,71.0901,71.1299,71.0503,71.1299,18319.0
2025-01-24 15:25:00,71.45,71.46,71.34,71.36,30444.0,71.1299,71.1399,71.0204,71.0403,30444.0
2025-01-24 15:30:00,71.37,71.43,71.32,71.42,38256.0,71.0503,71.11,71.0005,71.1001,38256.0
2025-01-24 15:35:00,71.42,71.57,71.41,71.55,41830.0,71.1001,71.2494,71.0901,71.2295,41830.0
2025-01-24 15:40:00,71.55,71.66,71.53,71.59,51747.0,71.2295,71.339,71.2096,71.2693,51747.0
2025-01-24 15:45:00,71.59,71.6,71.47,71.51,71793.0,71.2693,71.2793,71.1498,71.1897,71793.0
2025-01-24 15:50:00,71.49,71.62,71.46,71.51,112300.0,71.1698,71.2992,71.1399,71.1897,112300.0
2025-01-24 15:55:00,71.51,71.58,71.48,71.52,141012.0,71.1897,71.2593,71.1598,71.1996,141012.0
2025-01-27 09:30:00,70.92,71.05,69.55,69.7,136383.0,70.6023,70.7317,69.2384,69.3878,136383.0
2025-01-27 09:35:00,69.75,69.98,69.53,69.56,15650.0,69.4375,69.6665,69.2185,69.2484,15650.0
2025-01-27 09:40:00,69.56,69.57,69.03,69.09,44807.0,69.2484,69.2584,68.7208,68.7805,44807.0
2025-01-27 09:45:00,69.09,69.42,69.02,69.42,42212.0,68.7805,69.109,68.7108,69.109,42212.0
2025-01-27 09:50:00,69.41,69.53,69.31,69.44,15831.0,69.0991,69.2185,68.9995,69.1289,15831.0
2025-01-27 09:55:00,69.41,69.65,69.33,69.65,15419.0,69.0991,69.338,69.0194,69.338,15419.0
2025-01-27 10:00:00,69.66,69.74,69.46,69.66,18564.0,69.3479,69.4276,69.1488,69.3479,18564.0
2025-01-27 10:05:00,69.62,69.64,69.3,69.38,14061.0,69.3081,69.328,68.9896,69.0692,14061.0
2025-01-27 10:10:00,69.38,69.53,69.36,69.47,17810.0,69.0692,69.2185,69.0493,69.1588,17810.0
2025-01-27 10:15:00,69.48,69.67,69.43,69.49,18125.0,69.1688,69.3579,69.119,69.1787,18125.0
2025-01-27 10:20:00,69.47,69.55,69.43,69.55,8402.0,69.1588,69.2384,69.119,69.2384,8402.0
2025-01-27 10:25:00,69.53,69.64,69.5,69.58,18686.0,69.2185,69.328,69.1887,69.2683,18686.0
2025-01-27 10:30:00,69.56,69.69,69.54,69.63,15804.0,69.2484,69.3778,69.2285,69.3181,15804.0
2025-01-27 10:35:00,69.63,69.75,69.56,69.72,7693.0,69.3181,69.4375,69.2484,69.4077,7693.0
2025-01-27 10:40:00,69.72,70.08,69.71,70.03,20080.0,69.4077,69.7661,69.3977,69.7163,20080.0
2025-01-27 10:45:00,70.05,70.08,70.02,70.05,6569.0,69.7362,69.7661,69.7063,69.7362,6569.0
2025-01-27 10:50:00,70.09,70.33,70.09,70.3,6105.0,69.776,70.0149,69.776,69.9851,6105.0
2025-01-27 10:55:00,70.3,70.5,70.23,70.44,28108.0,69.9851,70.1842,69.9154,70.1245,28108.0
2025-01-27 11:00:00,70.35,70.38,70.25,70.28,5045.0,70.0349,70.0647,69.9353,69.9652,5045.0
2025-01-27 11:05:00,70.27,70.31,70.15,70.21,9591.0,69.9552,69.995,69.8358,69.8955,9591.0
2025-01-27 11:10:00,70.22,70.3,70.09,70.09,8460.0,69.9054,69.9851,69.776,69.776,8460.0
2025-01-27 11:15:00,70.09,70.21,70.08,70.18,11386.0,69.776,69.8955,69.7661,69.8656,11386.0
2025-01-27 11:20:00,70.19,70.19,69.94,70.04,26877.0,69.8756,69.8756,69.6267,69.7262,26877.0
2025-01-27 11:25:00,70.03,70.05,69.9,69.92,5269.0,69.7163,69.7362,69.5869,69.6068,5269.0
2025-01-27 11:30:00,69.9,69.91,69.64,69.7,15790.0,69.5869,69.5968,69.328,69.3878,15790.0
2025-01-27 11:35:00,69.73,69.84,69.73,69.73,9022.0,69.4176,69.5271,69.4176,69.4176,9022.0
2025-01-27 11:40:00,69.74,69.77,69.6,69.74,28750.0,69.4276,69.4575,69.2882,69.4276,28750.0
2025-01-27 11:45:00,69.77,69.96,69.68,69.93,14970.0,69.4575,69.6466,69.3679,69.6167,14970.0
2025-01-27 11:50:00,69.91,70.05,69.87,70.03,16619.0,69.5968,69.7362,69.557,69.7163,16619.0
2025-01-27 11:55:00,70.04,70.05,69.89,69.97,7926.0,69.7262,69.7362,69.5769,69.6566,7926.0
2025-01-27 12:00:00,70.01,70.2,70.0,70.19,32400.0,69.6964,69.8855,69.6864,69.8756,32400.0
2025-01-27 12:05:00,70.2,70.32,70.14,70.29,8609.0,69.8855,70.005,69.8258,69.9751,8609.0
2025-01-27 12:10:00,70.27,70.45,70.26,70.42,8656.0,69.9552,70.1344,69.9453,70.1045,8656.0
2025-01-27 12:15:00,70.42,70.54,70.42,70.43,14725.0,70.1045,70.224,70.1045,70.1145,14725.0
2025-01-27 12:20:00,70.43,70.44,70.31,70.37,8112.0,70.1145,70.1245,69.995,70.0548,8112.0
2025-01-27 12:25:00,70.33,70.66,70.33,70.66,8288.0,70.0149,70.3435,70.0149,70.3435,8288.0
2025-01-27 12:30:00,70.64,70.76,70.57,70.72,8722.0,70.3236,70.443,70.2539,70.4032,8722.0
2025-01-27 12:35:00,70.73,70.81,70.65,70.78,8943.0,70.4132,70.4928,70.3335,70.4629,8943.0
2025-01-27 12:40:00,70.76,70.76,70.66,70.66,3665.0,70.443,70.443,70.3435,70.3435,3665.0
2025-01-27 12:45:00,70.68,70.78,70.66,70.75,18462.0,70.3634,70.4629,70.3435,70.4331,18462.0
2025-01-27 12:50:00,70.72,70.83,70.66,70.68,14139.0,70.4032,70.5127,70.3435,70.3634,14139.0
2025-01-27 12:55:00,70.64,70.64,70.57,70.61,1820.0,70.3236,70.3236,70.2539,70.2937,1820.0
2025-01-27 13:00:00,70.6,70.65,70.49,70.61,12462.0,70.2837,70.3335,70.1742,70.2937,12462.0
2025-01-27 13:05:00,70.65,70.76,70.59,70.69,6042.0,70.3335,70.443,70.2738,70.3733,6042.0
2025-01-27 13:10:00,70.68,70.75,70.64,70.65,3779.0,70.3634,70.4331,70.3236,70.3335,3779.0
2025-01-27 13:15:00,70.65,70.77,70.61,70.69,11515.0,70.3335,70.453,70.2937,70.3733,11515.0
2025-01-27 13:20:00,70.66,70.72,70.64,70.68,5694.0,70.3435,70.4032,70.3236,70.3634,5694.0
2025-01-27 13:25:00,70.65,70.68,70.57,70.62,9537.0,70.3335,70.3634,70.2539,70.3036,9537.0
2025-01-27 13:30:00,70.62,70.63,70.48,70.53,19265.0,70.3036,70.3136,70.1643,70.2141,19265.0
2025-01-27 13:35:00,70.53,70.53,70.38,70.47,11145.0,70.2141,70.2141,70.0647,70.1543,11145.0
2025-01-27 13:40:00,70.46,70.53,70.46,70.52,6496.0,70.1444,70.2141,70.1444,70.2041,6496.0
2025-01-27 13:45:00,70.52,70.57,70.5,70.53,10014.0,70.2041,70.2539,70.1842,70.2141,10014.0
2025-01-27 13:50:00,70.51,70.52,70.48,70.49,7193.0,70.1941,70.2041,70.1643,70.1742,7193.0
2025-01-27 13:55:00,70.53,70.53,70.33,70.36,10352.0,70.2141,70.2141,70.0149,70.0448,10352.0
2025-01-27 14:00:00,70.33,70.44,70.33,70.44,6352.0,70.0149,70.1245,70.0149,70.1245,6352.0
2025-01-27 14:05:00,70.44,70.44,70.35,70.42,12345.0,70.1245,70.1245,70.0349,70.1045,12345.0
2025-01-27 14:10:00,70.43,70.48,70.37,70.42,8209.0,70.1145,70.1643,70.0548,70.1045,8209.0
2025-01-27 14:15:00,70.4,70.53,70.4,70.52,11662.0,70.0846,70.2141,70.0846,70.2041,11662.0
2025-01-27 14:20:00,70.53,70.53,70.43,70.45,12915.0,70.2141,70.2141,70.1145,70.1344,12915.0
2025-01-27 14:25:00,70.43,70.51,70.43,70.46,8170.0,70.1145,70.1941,70.1145,70.1444,8170.0
2025-01-27 14:30:00,70.46,70.48,70.26,70.27,18294.0,70.1444,70.1643,69.9453,69.9552,18294.0
2025-01-27 14:35:00,70.28,70.36,70.24,70.27,14475.0,69.9652,70.0448,69.9254,69.9552,14475.0
2025-01-27 14:40:00,70.28,70.28,70.14,70.21,21710.0,69.9652,69.9652,69.8258,69.8955,21710.0
2025-01-27 14:45:00,70.21,70.21,69.92,69.92,21884.0,69.8955,69.8955,69.6068,69.6068,21884.0
2025-01-27 14:50:00,69.92,69.95,69.82,69.82,14815.0,69.6068,69.6367,69.5072,69.5072,14815.0
2025-01-27 14:55:00,69.82,70.03,69.73,69.86,39732.0,69.5072,69.7163,69.4176,69.5471,39732.0
2025-01-27 15:00:00,69.87,70.12,69.86,70.07,20965.0,69.557,69.8059,69.5471,69.7561,20965.0
2025-01-27 15:05:00,70.07,70.11,70.02,70.05,17399.0,69.7561,69.7959,69.7063,69.7362,17399.0
2025-01-27 15:10:00,70.05,70.16,70.03,70.1,12210.0,69.7362,69.8457,69.7163,69.786,12210.0
2025-01-27 15:15:00,70.1,70.11,70.02,70.07,13600.0,69.786,69.7959,69.7063,69.7561,13600.0
2025-01-27 15:20:00,70.07,70.12,69.97,70.08,16557.0,69.7561,69.8059,69.6566,69.7661,16557.0
2025-01-27 15:25:00,70.03,70.05,69.92,69.93,11473.0,69.7163,69.7362,69.6068,69.6167,11473.0
2025-01-27 15:30:00,69.95,70.0,69.89,69.95,16279.0,69.6367,69.6864,69.5769,69.6367,16279.0
2025-01-27 15:35:00,69.91,70.14,69.91,70.01,18030.0,69.5968,69.8258,69.5968,69.6964,18030.0
2025-01-27 15:40:00,70.03,70.07,69.94,70.0,20212.0,69.7163,69.7561,69.6267,69.6864,20212.0
2025-01-27 15:45:00,70.0,70.11,69.99,70.04,18569.0,69.6864,69.7959,69.6765,69.7262,18569.0
2025-01-27 15:50:00,70.02,70.04,69.81,69.85,50514.0,69.7063,69.7262,69.4973,69.5371,50514.0
2025-01-27 15:55:00,69.82,70.02,69.8,70.0,236353.0,69.5072,69.7063,69.4873,69.6864,236353.0
2025-01-28 09:30:00,69.72,69.97,68.86,69.31,67561.0,69.4077,69.6566,68.5515,68.9995,67561.0
2025-01-28 09:35:00,69.39,69.57,69.17,69.17,24346.0,69.0792,69.2584,68.8601,68.8601,24346.0
2025-01-28 09:40:00,69.17,69.4,69.13,69.4,10318.0,68.8601,69.0891,68.8203,69.0891,10318.0
2025-01-28 09:45:00,69.34,69.41,69.23,69.38,4849.0,69.0294,69.0991,68.9199,69.0692,4849.0
2025-01-28 09:50:00,69.41,69.81,69.37,69.8,5946.0,69.0991,69.4973,69.0592,69.4873,5946.0
2025-01-28 09:55:00,69.84,69.92,69.69,69.92,9901.0,69.5271,69.6068,69.3778,69.6068,9901.0
2025-01-28 10:00:00,69.94,70.07,69.89,70.06,13033.0,69.6267,69.7561,69.5769,69.7462,13033.0
2025-01-28 10:05:00,70.09,70.14,69.96,69.98,17557.0,69.776,69.8258,69.6466,69.6665,17557.0
2025-01-28 10:10:00,70.01,70.2,69.99,70.17,18508.0,69.6964,69.8855,69.6765,69.8557,18508.0
2025-01-28 10:15:00,70.16,70.17,69.99,70.0,22519.0,69.8457,69.8557,69.6765,69.6864,22519.0
2025-01-28 10:20:00,70.0,70.03,69.81,69.93,8506.0,69.6864,69.7163,69.4973,69.6167,8506.0
2025-01-28 10:25:00,69.94,70.14,69.94,70.09,4700.0,69.6267,69.8258,69.6267,69.776,4700.0
2025-01-28 10:30:00,70.09,70.09,69.96,69.98,12524.0,69.776,69.776,69.6466,69.6665,12524.0
2025-01-28 10:35:00,69.98,70.34,69.96,70.34,17207.0,69.6665,70.0249,69.6466,70.0249,17207.0
2025-01-28 10:40:00,70.31,70.32,70.19,70.26,4497.0,69.995,70.005,69.8756,69.9453,4497.0
2025-01-28 10:45:00,70.2,70.32,70.19,70.24,4516.0,69.8855,70.005,69.8756,69.9254,4516.0
2025-01-28 10:50:00,70.21,70.22,70.14,70.16,5128.0,69.8955,69.9054,69.8258,69.8457,5128.0
2025-01-28 10:55:00,70.13,70.18,70.01,70.04,5142.0,69.8158,69.8656,69.6964,69.7262,5142.0
2025-01-28 11:00:00,70.02,70.05,69.86,69.88,2393.0,69.7063,69.7362,69.5471,69.567,2393.0
2025-01-28 11:05:00,69.88,69.91,69.8,69.83,7578.0,69.567,69.5968,69.4873,69.5172,7578.0
2025-01-28 11:10:00,69.81,69.81,69.6,69.6,13208.0,69.4973,69.4973,69.2882,69.2882,13208.0
2025-01-28 11:15:00,69.63,69.65,69.38,69.38,15308.0,69.3181,69.338,69.0692,69.0692,15308.0
2025-01-28 11:20:00,69.41,69.44,69.22,69.24,17581.0,69.0991,69.1289,68.9099,68.9298,17581.0
2025-01-28 11:25:00,69.24,69.25,69.05,69.13,10334.0,68.9298,68.9398,68.7407,68.8203,10334.0
2025-01-28 11:30:00,69.13,69.21,69.09,69.17,8875.0,68.8203,68.9,68.7805,68.8601,8875.0
2025-01-28 11:35:00,69.17,69.18,69.06,69.18,5162.0,68.8601,68.8701,68.7506,68.8701,5162.0
2025-01-28 11:40:00,69.21,69.23,69.09,69.22,5549.0,68.9,68.9199,68.7805,68.9099,5549.0
2025-01-28 11:45:00,69.24,69.37,69.23,69.24,3166.0,68.9298,69.0592,68.9199,68.9298,3166.0
2025-01-28 11:50:00,69.28,69.38,69.23,69.37,9109.0,68.9697,69.0692,68.9199,69.0592,9109.0
2025-01-28 11:55:00,69.4,69.48,69.33,69.33,7641.0,69.0891,69.1688,69.0194,69.0194,7641.0
2025-01-28 12:00:00,69.26,69.36,69.23,69.33,2336.0,68.9497,69.0493,68.9199,69.0194,2336.0
2025-01-28 12:05:00,69.33,69.38,69.32,69.37,1559.0,69.0194,69.0692,69.0095,69.0592,1559.0
2025-01-28 12:10:00,69.41,69.63,69.32,69.6,9767.0,69.0991,69.3181,69.0095,69.2882,9767.0
2025-01-28 12:15:00,69.61,69.74,69.57,69.67,6891.0,69.2982,69.4276,69.2584,69.3579,6891.0
2025-01-28 12:20:00,69.7,69.7,69.61,69.61,4144.0,69.3878,69.3878,69.2982,69.2982,4144.0
2025-01-28 12:25:00,69.63,69.71,69.63,69.67,3879.0,69.3181,69.3977,69.3181,69.3579,3879.0
2025-01-28 12:30:00,69.7,69.73,69.66,69.73,4551.0,69.3878,69.4176,69.3479,69.4176,4551.0
2025-01-28 12:35:00,69.73,69.78,69.7,69.77,3499.0,69.4176,69.4674,69.3878,69.4575,3499.0
2025-01-28 12:40:00,69.74,69.77,69.65,69.67,3268.0,69.4276,69.4575,69.338,69.3579,3268.0
2025-01-28 12:45:00,69.67,69.69,69.57,69.66,2935.0,69.3579,69.3778,69.2584,69.3479,2935.0
2025-01-28 12:50:00,69.69,69.75,69.67,69.69,1750.0,69.3778,69.4375,69.3579,69.3778,1750.0
2025-01-28 12:55:00,69.72,69.73,69.69,69.69,800.0,69.4077,69.4176,69.3778,69.3778,800.0
2025-01-28 13:00:00,69.65,69.73,69.65,69.67,1074.0,69.338,69.4176,69.338,69.3579,1074.0
2025-01-28 13:05:00,69.72,69.73,69.63,69.65,1598.0,69.4077,69.4176,69.3181,69.338,1598.0
2025-01-28 13:10:00,69.66,69.69,69.66,69.66,1620.0,69.3479,69.3778,69.3479,69.3479,1620.0
2025-01-28 13:15:00,69.68,69.71,69.65,69.67,1722.0,69.3679,69.3977,69.338,69.3579,1722.0
2025-01-28 13:20:00,69.65,69.67,69.65,69.65,1952.0,69.338,69.3579,69.338,69.338,1952.0
2025-01-28 13:25:00,69.65,69.67,69.61,69.61,1883.0,69.338,69.3579,69.2982,69.2982,1883.0
2025-01-28 13:30:00,69.65,69.83,69.65,69.8,5003.0,69.338,69.5172,69.338,69.4873,5003.0
2025-01-28 13:35:00,69.78,69.81,69.78,69.79,500.0,69.4674,69.4973,69.4674,69.4774,500.0
2025-01-28 13:40:00,69.77,69.81,69.75,69.78,1980.0,69.4575,69.4973,69.4375,69.4674,1980.0
2025-01-28 13:45:00,69.77,69.77,69.73,69.73,567.0,69.4575,69.4575,69.4176,69.4176,567.0
2025-01-28 13:50:00,69.76,69.82,69.75,69.82,1600.0,69.4475,69.5072,69.4375,69.5072,1600.0
2025-01-28 13:55:00,69.8,69.93,69.78,69.86,8489.0,69.4873,69.6167,69.4674,69.5471,8489.0
2025-01-28 14:00:00,69.84,69.89,69.82,69.89,1890.0,69.5271,69.5769,69.5072,69.5769,1890.0
2025-01-28 14:05:00,69.91,69.92,69.86,69.87,3172.0,69.5968,69.6068,69.5471,69.557,3172.0
2025-01-28 14:10:00,69.88,69.88,69.81,69.84,1581.0,69.567,69.567,69.4973,69.5271,1581.0
2025-01-28 14:15:00,69.86,69.87,69.8,69.86,2542.0,69.5471,69.557,69.4873,69.5471,2542.0
2025-01-28 14:20:00,69.83,69.93,69.83,69.87,2684.0,69.5172,69.6167,69.5172,69.557,2684.0
2025-01-28 14:25:00,69.86,69.94,69.86,69.94,1223.0,69.5471,69.6267,69.5471,69.6267,1223.0
2025-01-28 14:30:00,69.89,70.0,69.87,69.99,3296.0,69.5769,69.6864,69.557,69.6765,3296.0
2025-01-28 14:35:00,69.99,70.15,69.99,70.15,3424.0,69.6765,69.8358,69.6765,69.8358,3424.0
2025-01-28 14:40:00,70.16,70.45,70.15,70.43,3996.0,69.8457,70.1344,69.8358,70.1145,3996.0
2025-01-28 14:45:00,70.45,70.6,70.42,70.52,9818.0,70.1344,70.2837,70.1045,70.2041,9818.0
2025-01-28 14:50:00,70.51,70.54,70.38,70.47,12885.0,70.1941,70.224,70.0647,70.1543,12885.0
2025-01-28 14:55:00,70.47,70.58,70.44,70.55,4048.0,70.1543,70.2638,70.1245,70.234,4048.0
2025-01-28 15:00:00,70.61,70.7,70.61,70.68,2106.0,70.2937,70.3833,70.2937,70.3634,2106.0
2025-01-28 15:05:00,70.72,70.97,70.72,70.92,5810.0,70.4032,70.6521,70.4032,70.6023,5810.0
2025-01-28 15:10:00,70.92,70.95,70.85,70.91,5243.0,70.6023,70.6322,70.5326,70.5924,5243.0
2025-01-28 15:15:00,70.89,71.03,70.87,70.98,5021.0,70.5724,70.7118,70.5525,70.662,5021.0
2025-01-28 15:20:00,70.99,71.0,70.81,70.89,5773.0,70.672,70.6819,70.4928,70.5724,5773.0
2025-01-28 15:25:00,70.88,70.97,70.87,70.97,5121.0,70.5625,70.6521,70.5525,70.6521,5121.0
2025-01-28 15:30:00,70.91,71.1,70.88,71.04,8972.0,70.5924,70.7815,70.5625,70.7218,8972.0
2025-01-28 15:35:00,71.05,71.07,70.97,70.97,5334.0,70.7317,70.7516,70.6521,70.6521,5334.0
2025-01-28 15:40:00,70.98,71.11,70.93,71.11,9366.0,70.662,70.7915,70.6123,70.7915,9366.0
2025-01-28 15:45:00,71.08,71.27,71.07,71.24,11596.0,70.7616,70.9507,70.7516,70.9209,11596.0
2025-01-28 15:50:00,71.24,71.35,71.22,71.27,24519.0,70.9209,71.0304,70.901,70.9507,24519.0
2025-01-28 15:55:00,71.3,71.45,71.23,71.43,50458.0,70.9806,71.1299,70.9109,71.11,50458.0
2025-01-29 09:30:00,72.26,72.67,72.12,72.62,40471.0,71.9363,72.3445,71.7969,72.2947,40471.0
2025-01-29 09:35:00,72.66,72.7,72.21,72.57,24011.0,72.3345,72.3743,71.8865,72.2449,24011.0
2025-01-29 09:40:00,72.62,72.77,72.35,72.35,21135.0,72.2947,72.444,72.0259,72.0259,21135.0
2025-01-29 09:45:00,72.3,72.36,71.85,71.95,53360.0,71.9761,72.0359,71.5281,71.6277,53360.0
2025-01-29 09:50:00,71.95,72.28,71.93,72.08,9729.0,71.6277,71.9562,71.6078,71.7571,9729.0
2025-01-29 09:55:00,72.08,72.3,72.08,72.25,16110.0,71.7571,71.9761,71.7571,71.9263,16110.0
2025-01-29 10:00:00,72.28,72.42,72.26,72.35,11095.0,71.9562,72.0956,71.9363,72.0259,11095.0
2025-01-29 10:05:00,72.24,72.38,72.24,72.36,61609.0,71.9164,72.0558,71.9164,72.0359,61609.0
2025-01-29 10:10:00,72.33,72.53,72.29,72.5,9097.0,72.006,72.2051,71.9662,72.1752,9097.0
2025-01-29 10:15:00,72.47,72.52,72.35,72.37,3991.0,72.1454,72.1951,72.0259,72.0458,3991.0
2025-01-29 10:20:00,72.39,72.68,72.38,72.53,10125.0,72.0657,72.3544,72.0558,72.2051,10125.0
2025-01-29 10:25:00,72.53,72.56,72.24,72.25,7114.0,72.2051,72.235,71.9164,71.9263,7114.0
2025-01-29 10:30:00,72.25,72.39,72.14,72.39,2591.0,71.9263,72.0657,71.8168,72.0657,2591.0
2025-01-29 10:35:00,72.43,72.47,72.29,72.33,4780.0,72.1055,72.1454,71.9662,72.006,4780.0
2025-01-29 10:40:00,72.3,72.48,72.28,72.38,9884.0,71.9761,72.1553,71.9562,72.0558,9884.0
2025-01-29 10:45:00,72.42,72.73,72.42,72.67,20120.0,72.0956,72.4042,72.0956,72.3445,20120.0
2025-01-29 10:50:00,72.66,72.77,72.65,72.76,10204.0,72.3345,72.444,72.3246,72.4341,10204.0
2025-01-29 10:55:00,72.76,72.82,72.51,72.6,14460.0,72.4341,72.4938,72.1852,72.2748,14460.0
2025-01-29 11:00:00,72.6,72.71,72.55,72.64,12679.0,72.2748,72.3843,72.225,72.3146,12679.0
2025-01-29 11:05:00,72.6,72.6,72.3,72.36,8370.0,72.2748,72.2748,71.9761,72.0359,8370.0
2025-01-29 11:10:00,72.4,72.47,72.16,72.2,8355.0,72.0757,72.1454,71.8368,71.8766,8355.0
2025-01-29 11:15:00,72.2,72.24,72.06,72.12,5062.0,71.8766,71.9164,71.7372,71.7969,5062.0
2025-01-29 11:20:00,72.12,72.15,72.02,72.05,7705.0,71.7969,71.8268,71.6974,71.7272,7705.0
2025-01-29 11:25:00,72.06,72.11,72.02,72.08,4308.0,71.7372,71.787,71.6974,71.7571,4308.0
2025-01-29 11:30:00,72.04,72.04,71.92,72.0,2622.0,71.7173,71.7173,71.5978,71.6775,2622.0
2025-01-29 11:35:00,72.0,72.02,71.92,71.96,2351.0,71.6775,71.6974,71.5978,71.6376,2351.0
2025-01-29 11:40:00,71.9,71.9,71.79,71.83,5179.0,71.5779,71.5779,71.4684,71.5082,5179.0
2025-01-29 11:45:00,71.8,71.84,71.77,71.84,1831.0,71.4784,71.5182,71.4485,71.5182,1831.0
2025-01-29 11:50:00,71.83,71.83,71.58,71.58,8158.0,71.5082,71.5082,71.2593,71.2593,8158.0
2025-01-29 11:55:00,71.55,71.57,71.46,71.53,3763.0,71.2295,71.2494,71.1399,71.2096,3763.0
2025-01-29 12:00:00,71.56,71.67,71.54,71.62,2252.0,71.2394,71.3489,71.2195,71.2992,2252.0
2025-01-29 12:05:00,71.65,71.65,71.55,71.56,3265.0,71.329,71.329,71.2295,71.2394,3265.0
2025-01-29 12:10:00,71.56,71.65,71.55,71.57,2039.0,71.2394,71.329,71.2295,71.2494,2039.0
2025-01-29 12:15:00,71.57,71.62,71.52,71.54,1921.0,71.2494,71.2992,71.1996,71.2195,1921.0
2025-01-29 12:20:00,71.6,71.66,71.58,71.6,2745.0,71.2793,71.339,71.2593,71.2793,2745.0
2025-01-29 12:25:00,71.63,71.63,71.6,71.63,2125.0,71.3091,71.3091,71.2793,71.3091,2125.0
2025-01-29 12:30:00,71.62,71.65,71.62,71.65,606.0,71.2992,71.329,71.2992,71.329,606.0
2025-01-29 12:35:00,71.66,71.69,71.63,71.67,2716.0,71.339,71.3689,71.3091,71.3489,2716.0
2025-01-29 12:40:00,71.64,71.67,71.63,71.66,3643.0,71.3191,71.3489,71.3091,71.339,3643.0
2025-01-29 12:45:00,71.64,71.67,71.63,71.67,1716.0,71.3191,71.3489,71.3091,71.3489,1716.0
2025-01-29 12:50:00,71.69,71.74,71.67,71.73,2496.0,71.3689,71.4186,71.3489,71.4087,2496.0
2025-01-29 12:55:00,71.75,71.76,71.64,71.64,3008.0,71.4286,71.4385,71.3191,71.3191,3008.0
2025-01-29 13:00:00,71.67,71.75,71.06,71.06,12282.0,71.3489,71.4286,70.7417,70.7417,12282.0
2025-01-29 13:05:00,71.09,71.27,71.05,71.27,3836.0,70.7715,70.9507,70.7317,70.9507,3836.0
2025-01-29 13:10:00,71.28,71.33,71.23,71.32,3109.0,70.9607,71.0105,70.9109,71.0005,3109.0
2025-01-29 13:15:00,71.32,71.36,71.29,71.32,3938.0,71.0005,71.0403,70.9706,71.0005,3938.0
2025-01-29 13:20:00,71.31,71.39,71.31,71.39,4437.0,70.9906,71.0702,70.9906,71.0702,4437.0
2025-01-29 13:25:00,71.42,71.44,71.38,71.42,1813.0,71.1001,71.12,71.0602,71.1001,1813.0
2025-01-29 13:30:00,71.42,71.56,71.42,71.49,2973.0,71.1001,71.2394,71.1001,71.1698,2973.0
2025-01-29 13:35:00,71.49,71.49,71.43,71.43,1161.0,71.1698,71.1698,71.11,71.11,1161.0
2025-01-29 13:40:00,71.45,71.52,71.45,71.52,800.0,71.1299,71.1996,71.1299,71.1996,800.0
2025-01-29 13:45:00,71.55,71.62,71.55,71.61,2039.0,71.2295,71.2992,71.2295,71.2892,2039.0
2025-01-29 13:50:00,71.61,71.61,71.52,71.53,3501.0,71.2892,71.2892,71.1996,71.2096,3501.0
2025-01-29 13:55:00,71.56,71.56,71.48,71.5,3001.0,71.2394,71.2394,71.1598,71.1797,3001.0
2025-01-29 14:00:00,71.45,71.48,71.26,71.38,3282.0,71.1299,71.1598,70.9408,71.0602,3282.0
2025-01-29 14:05:00,71.37,71.39,71.3,71.3,2513.0,71.0503,71.0702,70.9806,70.9806,2513.0
2025-01-29 14:10:00,71.31,71.31,71.16,71.29,3668.0,70.9906,70.9906,70.8412,70.9706,3668.0
2025-01-29 14:15:00,71.29,71.34,71.27,71.34,6038.0,70.9706,71.0204,70.9507,71.0204,6038.0
2025-01-29 14:20:00,71.4,71.45,71.37,71.44,2116.0,71.0802,71.1299,71.0503,71.12,2116.0
2025-01-29 14:25:00,71.4,71.4,71.2,71.2,5417.0,71.0802,71.0802,70.8811,70.8811,5417.0
2025-01-29 14:30:00,71.2,71.35,71.16,71.34,8401.0,70.8811,71.0304,70.8412,71.0204,8401.0
2025-01-29 14:35:00,71.34,71.34,71.16,71.29,3985.0,71.0204,71.0204,70.8412,70.9706,3985.0
2025-01-29 14:40:00,71.36,71.51,71.31,71.44,2685.0,71.0403,71.1897,70.9906,71.12,2685.0
2025-01-29 14:45:00,71.41,71.48,71.4,71.4,2764.0,71.0901,71.1598,71.0802,71.0802,2764.0
2025-01-29 14:50:00,71.43,71.58,71.41,71.52,3408.0,71.11,71.2593,71.0901,71.1996,3408.0
2025-01-29 14:55:00,71.52,71.61,71.47,71.49,5902.0,71.1996,71.2892,71.1498,71.1698,5902.0
2025-01-29 15:00:00,71.5,71.53,71.38,71.38,5033.0,71.1797,71.2096,71.0602,71.0602,5033.0
2025-01-29 15:05:00,71.42,71.51,71.39,71.48,3766.0,71.1001,71.1897,71.0702,71.1598,3766.0
2025-01-29 15:10:00,71.5,71.54,71.43,71.51,4360.0,71.1797,71.2195,71.11,71.1897,4360.0
2025-01-29 15:15:00,71.5,71.51,71.46,71.51,3121.0,71.1797,71.1897,71.1399,71.1897,3121.0
2025-01-29 15:20:00,71.53,71.65,71.53,71.64,5145.0,71.2096,71.329,71.2096,71.3191,5145.0
2025-01-29 15:25:00,71.63,71.66,71.6,71.6,6479.0,71.3091,71.339,71.2793,71.2793,6479.0
2025-01-29 15:30:00,71.61,71.66,71.58,71.63,7687.0,71.2892,71.339,71.2593,71.3091,7687.0
2025-01-29 15:35:00,71.63,71.63,71.5,71.53,11202.0,71.3091,71.3091,71.1797,71.2096,11202.0
2025-01-29 15:40:00,71.52,71.53,71.4,71.41,13343.0,71.1996,71.2096,71.0802,71.0901,13343.0
2025-01-29 15:45:00,71.4,71.41,71.27,71.27,12115.0,71.0802,71.0901,70.9507,70.9507,12115.0
2025-01-29 15:50:00,71.29,71.37,71.19,71.23,20948.0,70.9706,71.0503,70.8711,70.9109,20948.0
2025-01-29 15:55:00,71.24,71.37,71.23,71.28,40864.0,70.9209,71.0503,70.9109,70.9607,40864.0
2025-01-30 09:30:00,71.24,71.89,71.24,71.79,15111.0,70.9209,71.568,70.9209,71.4684,15111.0
2025-01-30 09:35:00,71.8,72.24,71.79,72.12,4011.0,71.4784,71.9164,71.4684,71.7969,4011.0
2025-01-30 09:40:00,72.13,72.14,71.89,71.99,5437.0,71.8069,71.8168,71.568,71.6675,5437.0
2025-01-30 09:45:00,72.02,72.15,71.94,71.95,7212.0,71.6974,71.8268,71.6177,71.6277,7212.0
2025-01-30 09:50:00,71.92,71.92,71.67,71.78,6203.0,71.5978,71.5978,71.3489,71.4585,6203.0
2025-01-30 09:55:00,71.78,72.0,71.78,71.91,2344.0,71.4585,71.6775,71.4585,71.5879,2344.0
2025-01-30 10:00:00,71.87,71.91,71.77,71.87,7974.0,71.548,71.5879,71.4485,71.548,7974.0
2025-01-30 10:05:00,71.91,72.09,71.82,72.06,10541.0,71.5879,71.7671,71.4983,71.7372,10541.0
2025-01-30 10:10:00,72.06,72.3,72.06,72.18,10761.0,71.7372,71.9761,71.7372,71.8567,10761.0
2025-01-30 10:15:00,72.24,72.39,72.23,72.3,3327.0,71.9164,72.0657,71.9064,71.9761,3327.0
2025-01-30 10:20:00,72.28,72.73,72.28,72.7,21727.0,71.9562,72.4042,71.9562,72.3743,21727.0
2025-01-30 10:25:00,72.76,72.8,72.57,72.59,8430.0,72.4341,72.4739,72.2449,72.2648,8430.0
2025-01-30 10:30:00,72.53,72.97,72.53,72.97,7281.0,72.2051,72.6431,72.2051,72.6431,7281.0
2025-01-30 10:35:00,72.98,73.03,72.84,72.89,37180.0,72.6531,72.7029,72.5137,72.5635,37180.0
2025-01-30 10:40:00,72.92,72.96,72.84,72.95,3330.0,72.5933,72.6332,72.5137,72.6232,3330.0
2025-01-30 10:45:00,72.95,73.21,72.94,73.11,22708.0,72.6232,72.882,72.6133,72.7825,22708.0
2025-01-30 10:50:00,73.07,73.3,73.07,73.16,19254.0,72.7427,72.9716,72.7427,72.8323,19254.0
2025-01-30 10:55:00,73.15,73.27,72.96,72.96,10743.0,72.8223,72.9418,72.6332,72.6332,10743.0
2025-01-30 11:00:00,72.99,73.06,72.83,72.91,27232.0,72.663,72.7327,72.5037,72.5834,27232.0
2025-01-30 11:05:00,72.89,73.0,72.89,72.98,4122.0,72.5635,72.673,72.5635,72.6531,4122.0
2025-01-30 11:10:00,72.95,72.98,72.9,72.9,7039.0,72.6232,72.6531,72.5734,72.5734,7039.0
2025-01-30 11:15:00,72.92,73.03,72.92,73.0,4866.0,72.5933,72.7029,72.5933,72.673,4866.0
2025-01-30 11:20:00,73.01,73.17,73.01,73.16,4089.0,72.6829,72.8422,72.6829,72.8323,4089.0
2025-01-30 11:25:00,73.21,73.49,73.14,73.49,14671.0,72.882,73.1608,72.8124,73.1608,14671.0
2025-01-30 11:30:00,73.46,73.5,73.37,73.5,4627.0,73.1309,73.1707,73.0413,73.1707,4627.0
2025-01-30 11:35:00,73.51,73.82,73.5,73.76,14399.0,73.1807,73.4893,73.1707,73.4296,14399.0
2025-01-30 11:40:00,73.77,73.95,73.67,73.86,9619.0,73.4395,73.6187,73.34,73.5291,9619.0
2025-01-30 11:45:00,73.9,73.94,73.73,73.85,35598.0,73.569,73.6088,73.3997,73.5192,35598.0
2025-01-30 11:50:00,73.87,73.88,73.82,73.83,3372.0,73.5391,73.549,73.4893,73.4993,3372.0
2025-01-30 11:55:00,73.85,74.1,73.85,74.1,13832.0,73.5192,73.7681,73.5192,73.7681,13832.0
2025-01-30 12:00:00,74.07,74.15,73.81,73.81,10021.0,73.7382,73.8178,73.4794,73.4794,10021.0
2025-01-30 12:05:00,73.81,73.88,73.74,73.76,9696.0,73.4794,73.549,73.4097,73.4296,9696.0
2025-01-30 12:10:00,73.71,73.75,73.66,73.68,11232.0,73.3798,73.4196,73.33,73.3499,11232.0
2025-01-30 12:15:00,73.66,73.68,73.41,73.46,7383.0,73.33,73.3499,73.0812,73.1309,7383.0
2025-01-30 12:20:00,73.44,73.44,73.29,73.36,4681.0,73.111,73.111,72.9617,73.0314,4681.0
2025-01-30 12:25:00,73.39,73.39,73.26,73.36,2425.0,73.0612,73.0612,72.9318,73.0314,2425.0
2025-01-30 12:30:00,73.38,73.49,73.38,73.49,2581.0,73.0513,73.1608,73.0513,73.1608,2581.0
2025-01-30 12:35:00,73.45,73.52,73.4,73.42,3051.0,73.121,73.1907,73.0712,73.0911,3051.0
2025-01-30 12:40:00,73.37,73.38,73.33,73.35,1528.0,73.0413,73.0513,73.0015,73.0214,1528.0
2025-01-30 12:45:00,73.33,73.42,73.33,73.41,2558.0,73.0015,73.0911,73.0015,73.0812,2558.0
2025-01-30 12:50:00,73.38,73.48,73.29,73.34,3846.0,73.0513,73.1508,72.9617,73.0115,3846.0
2025-01-30 12:55:00,73.33,73.4,73.28,73.38,1616.0,73.0015,73.0712,72.9517,73.0513,1616.0
2025-01-30 13:00:00,73.4,73.42,73.33,73.36,1764.0,73.0712,73.0911,73.0015,73.0314,1764.0
2025-01-30 13:05:00,73.38,73.42,73.32,73.41,3676.0,73.0513,73.0911,72.9916,73.0812,3676.0
2025-01-30 13:10:00,73.36,73.41,73.34,73.36,2380.0,73.0314,73.0812,73.0115,73.0314,2380.0
2025-01-30 13:15:00,73.38,73.4,73.24,73.24,4018.0,73.0513,73.0712,72.9119,72.9119,4018.0
2025-01-30 13:20:00,73.24,73.4,73.24,73.4,2312.0,72.9119,73.0712,72.9119,73.0712,2312.0
2025-01-30 13:25:00,73.36,73.42,73.36,73.37,3058.0,73.0314,73.0911,73.0314,73.0413,3058.0
2025-01-30 13:30:00,73.42,73.56,73.4,73.56,6019.0,73.0911,73.2305,73.0712,73.2305,6019.0
2025-01-30 13:35:00,73.52,73.6,73.52,73.57,2002.0,73.1907,73.2703,73.1907,73.2404,2002.0
2025-01-30 13:40:00,73.54,73.66,73.51,73.59,3784.0,73.2106,73.33,73.1807,73.2603,3784.0
2025-01-30 13:45:00,73.54,73.6,73.52,73.6,2577.0,73.2106,73.2703,73.1907,73.2703,2577.0
2025-01-30 13:50:00,73.59,73.61,73.5,73.58,5390.0,73.2603,73.2803,73.1707,73.2504,5390.0
2025-01-30 13:55:00,73.54,73.6,73.52,73.53,1720.0,73.2106,73.2703,73.1907,73.2006,1720.0
2025-01-30 14:00:00,73.5,73.65,73.5,73.65,6163.0,73.1707,73.3201,73.1707,73.3201,6163.0
2025-01-30 14:05:00,73.63,73.65,73.59,73.59,2223.0,73.3002,73.3201,73.2603,73.2603,2223.0
2025-01-30 14:10:00,73.55,73.64,73.5,73.5,5863.0,73.2205,73.3101,73.1707,73.1707,5863.0
2025-01-30 14:15:00,73.53,73.53,73.45,73.46,4356.0,73.2006,73.2006,73.121,73.1309,4356.0
2025-01-30 14:20:00,73.5,73.56,73.44,73.49,5340.0,73.1707,73.2305,73.111,73.1608,5340.0
2025-01-30 14:25:00,73.46,73.47,73.41,73.45,9155.0,73.1309,73.1409,73.0812,73.121,9155.0
2025-01-30 14:30:00,73.49,73.5,73.46,73.48,4009.0,73.1608,73.1707,73.1309,73.1508,4009.0
2025-01-30 14:35:00,73.48,73.56,73.45,73.53,8973.0,73.1508,73.2305,73.121,73.2006,8973.0
2025-01-30 14:40:00,73.53,73.69,73.53,73.64,10154.0,73.2006,73.3599,73.2006,73.3101,10154.0
2025-01-30 14:45:00,73.65,73.72,73.65,73.66,4103.0,73.3201,73.3898,73.3201,73.33,4103.0
2025-01-30 14:50:00,73.67,73.68,73.64,73.64,4969.0,73.34,73.3499,73.3101,73.3101,4969.0
2025-01-30 14:55:00,73.62,73.71,73.61,73.61,5048.0,73.2902,73.3798,73.2803,73.2803,5048.0
2025-01-30 15:00:00,73.58,73.63,73.51,73.51,3750.0,73.2504,73.3002,73.1807,73.1807,3750.0
2025-01-30 15:05:00,73.51,73.69,73.51,73.61,4512.0,73.1807,73.3599,73.1807,73.2803,4512.0
2025-01-30 15:10:00,73.6,73.61,73.47,73.52,4455.0,73.2703,73.2803,73.1409,73.1907,4455.0
2025-01-30 15:15:00,73.5,73.54,73.45,73.52,3229.0,73.1707,73.2106,73.121,73.1907,3229.0
2025-01-30 15:20:00,73.52,73.58,73.5,73.58,7457.0,73.1907,73.2504,73.1707,73.2504,7457.0
2025-01-30 15:25:00,73.58,73.79,73.58,73.77,11060.0,73.2504,73.4594,73.2504,73.4395,11060.0
2025-01-30 15:30:00,73.77,73.85,73.76,73.85,16543.0,73.4395,73.5192,73.4296,73.5192,16543.0
2025-01-30 15:35:00,73.85,73.87,73.26,73.28,18640.0,73.5192,73.5391,72.9318,72.9517,18640.0
2025-01-30 15:40:00,73.26,73.26,73.01,73.05,19345.0,72.9318,72.9318,72.6829,72.7228,19345.0
2025-01-30 15:45:00,73.02,73.26,72.94,73.26,34392.0,72.6929,72.9318,72.6133,72.9318,34392.0
2025-01-30 15:50:00,73.23,73.42,73.2,73.42,35153.0,72.902,73.0911,72.8721,73.0911,35153.0
2025-01-30 15:55:00,73.42,73.54,73.4,73.5,66086.0,73.0911,73.2106,73.0712,73.1707,66086.0
2025-01-31 09:30:00,73.0,73.01,72.49,73.0,28239.0,72.673,72.6829,72.1653,72.673,28239.0
2025-01-31 09:35:00,72.95,73.02,72.67,72.73,19332.0,72.6232,72.6929,72.3445,72.4042,19332.0
2025-01-31 09:40:00,72.73,72.79,72.13,72.2,19232.0,72.4042,72.4639,71.8069,71.8766,19232.0
2025-01-31 09:45:00,72.16,72.21,71.77,71.81,43242.0,71.8368,71.8865,71.4485,71.4883,43242.0
2025-01-31 09:50:00,71.86,71.87,71.53,71.83,27727.0,71.5381,71.548,71.2096,71.5082,27727.0
2025-01-31 09:55:00,71.84,72.05,71.67,71.7,11020.0,71.5182,71.7272,71.3489,71.3788,11020.0
2025-01-31 10:00:00,71.66,71.67,71.51,71.51,17194.0,71.339,71.3489,71.1897,71.1897,17194.0
2025-01-31 10:05:00,71.48,71.48,71.2,71.25,11215.0,71.1598,71.1598,70.8811,70.9308,11215.0
2025-01-31 10:10:00,71.27,71.31,71.18,71.31,12756.0,70.9507,70.9906,70.8611,70.9906,12756.0
2025-01-31 10:15:00,71.3,71.33,71.11,71.13,23845.0,70.9806,71.0105,70.7915,70.8114,23845.0
2025-01-31 10:20:00,71.13,71.27,70.88,71.2,59692.0,70.8114,70.9507,70.5625,70.8811,59692.0
2025-01-31 10:25:00,71.18,71.24,71.11,71.22,14296.0,70.8611,70.9209,70.7915,70.901,14296.0
2025-01-31 10:30:00,71.22,71.37,71.18,71.33,12227.0,70.901,71.0503,70.8611,71.0105,12227.0
2025-01-31 10:35:00,71.38,71.6,71.37,71.59,9663.0,71.0602,71.2793,71.0503,71.2693,9663.0
2025-01-31 10:40:00,71.62,71.7,71.49,71.7,20522.0,71.2992,71.3788,71.1698,71.3788,20522.0
2025-01-31 10:45:00,71.69,71.72,71.61,71.72,2770.0,71.3689,71.3987,71.2892,71.3987,2770.0
2025-01-31 10:50:00,71.72,71.84,71.57,71.6,16034.0,71.3987,71.5182,71.2494,71.2793,16034.0
2025-01-31 10:55:00,71.56,71.57,71.4,71.4,5679.0,71.2394,71.2494,71.0802,71.0802,5679.0
2025-01-31 11:00:00,71.39,71.56,71.33,71.54,8090.0,71.0702,71.2394,71.0105,71.2195,8090.0
2025-01-31 11:05:00,71.56,71.56,71.41,71.54,5194.0,71.2394,71.2394,71.0901,71.2195,5194.0
2025-01-31 11:10:00,71.53,71.62,71.42,71.61,4041.0,71.2096,71.2992,71.1001,71.2892,4041.0
2025-01-31 11:15:00,71.58,71.73,71.55,71.72,5600.0,71.2593,71.4087,71.2295,71.3987,5600.0
2025-01-31 11:20:00,71.73,71.78,71.7,71.78,3052.0,71.4087,71.4585,71.3788,71.4585,3052.0
2025-01-31 11:25:00,71.76,71.83,71.71,71.78,4708.0,71.4385,71.5082,71.3888,71.4585,4708.0
2025-01-31 11:30:00,71.8,71.82,71.73,71.8,3140.0,71.4784,71.4983,71.4087,71.4784,3140.0
2025-01-31 11:35:00,71.81,71.89,71.76,71.85,3070.0,71.4883,71.568,71.4385,71.5281,3070.0
2025-01-31 11:40:00,71.83,71.93,71.79,71.92,2479.0,71.5082,71.6078,71.4684,71.5978,2479.0
2025-01-31 11:45:00,71.89,71.89,71.76,71.77,10630.0,71.568,71.568,71.4385,71.4485,10630.0
2025-01-31 11:50:00,71.77,71.77,71.71,71.75,2632.0,71.4485,71.4485,71.3888,71.4286,2632.0
2025-01-31 11:55:00,71.75,71.77,71.66,71.67,4497.0,71.4286,71.4485,71.339,71.3489,4497.0
2025-01-31 12:00:00,71.67,71.75,71.65,71.75,2602.0,71.3489,71.4286,71.329,71.4286,2602.0
2025-01-31 12:05:00,71.75,71.76,71.61,71.73,9814.0,71.4286,71.4385,71.2892,71.4087,9814.0
2025-01-31 12:10:00,71.72,71.98,71.71,71.86,9848.0,71.3987,71.6576,71.3888,71.5381,9848.0
2025-01-31 12:15:00,71.83,71.83,71.7,71.79,3440.0,71.5082,71.5082,71.3788,71.4684,3440.0
2025-01-31 12:20:00,71.79,71.85,71.76,71.77,1900.0,71.4684,71.5281,71.4385,71.4485,1900.0
2025-01-31 12:25:00,71.72,71.76,71.69,71.75,2900.0,71.3987,71.4385,71.3689,71.4286,2900.0
2025-01-31 12:30:00,71.73,71.82,71.68,71.73,8219.0,71.4087,71.4983,71.3589,71.4087,8219.0
2025-01-31 12:35:00,71.69,71.69,71.53,71.53,3500.0,71.3689,71.3689,71.2096,71.2096,3500.0
2025-01-31 12:40:00,71.54,71.62,71.54,71.58,11798.0,71.2195,71.2992,71.2195,71.2593,11798.0
2025-01-31 12:45:00,71.56,71.59,71.47,71.55,4846.0,71.2394,71.2693,71.1498,71.2295,4846.0
2025-01-31 12:50:00,71.52,71.59,71.42,71.58,8040.0,71.1996,71.2693,71.1001,71.2593,8040.0
2025-01-31 12:55:00,71.54,71.54,71.46,71.46,1429.0,71.2195,71.2195,71.1399,71.1399,1429.0
2025-01-31 13:00:00,71.47,71.49,71.45,71.49,1450.0,71.1498,71.1698,71.1299,71.1698,1450.0
2025-01-31 13:05:00,71.48,71.62,71.48,71.62,4150.0,71.1598,71.2992,71.1598,71.2992,4150.0
2025-01-31 13:10:00,71.61,71.61,71.58,71.61,1048.0,71.2892,71.2892,71.2593,71.2892,1048.0
2025-01-31 13:15:00,71.63,71.63,71.51,71.53,3237.0,71.3091,71.3091,71.1897,71.2096,3237.0
2025-01-31 13:20:00,71.49,71.5,70.83,70.87,23100.0,71.1698,71.1797,70.5127,70.5525,23100.0
2025-01-31 13:25:00,70.85,70.9,70.68,70.8,9585.0,70.5326,70.5824,70.3634,70.4828,9585.0
2025-01-31 13:30:00,70.8,70.93,70.53,70.61,20489.0,70.4828,70.6123,70.2141,70.2937,20489.0
2025-01-31 13:35:00,70.52,70.67,70.32,70.63,10576.0,70.2041,70.3534,70.005,70.3136,10576.0
2025-01-31 13:40:00,70.66,70.84,70.65,70.7,2471.0,70.3435,70.5227,70.3335,70.3833,2471.0
2025-01-31 13:45:00,70.66,70.78,70.59,70.78,3026.0,70.3435,70.4629,70.2738,70.4629,3026.0
2025-01-31 13:50:00,70.75,70.79,70.58,70.69,5728.0,70.4331,70.4729,70.2638,70.3733,5728.0
2025-01-31 13:55:00,70.69,70.72,70.6,70.69,3814.0,70.3733,70.4032,70.2837,70.3733,3814.0
2025-01-31 14:00:00,70.67,70.72,70.56,70.59,3802.0,70.3534,70.4032,70.2439,70.2738,3802.0
2025-01-31 14:05:00,70.55,70.59,70.41,70.47,5800.0,70.234,70.2738,70.0946,70.1543,5800.0
2025-01-31 14:10:00,70.45,70.76,70.45,70.76,10763.0,70.1344,70.443,70.1344,70.443,10763.0
2025-01-31 14:15:00,70.76,70.76,70.55,70.65,6642.0,70.443,70.443,70.234,70.3335,6642.0
2025-01-31 14:20:00,70.6,70.69,70.54,70.69,2707.0,70.2837,70.3733,70.224,70.3733,2707.0
2025-01-31 14:25:00,70.69,70.78,70.65,70.66,8535.0,70.3733,70.4629,70.3335,70.3435,8535.0
2025-01-31 14:30:00,70.67,70.72,70.67,70.69,3167.0,70.3534,70.4032,70.3534,70.3733,3167.0
2025-01-31 14:35:00,70.72,70.72,70.62,70.65,3163.0,70.4032,70.4032,70.3036,70.3335,3163.0
2025-01-31 14:40:00,70.65,70.66,70.57,70.58,4548.0,70.3335,70.3435,70.2539,70.2638,4548.0
2025-01-31 14:45:00,70.56,70.6,70.49,70.57,10725.0,70.2439,70.2837,70.1742,70.2539,10725.0
2025-01-31 14:50:00,70.56,70.68,70.56,70.68,6446.0,70.2439,70.3634,70.2439,70.3634,6446.0
2025-01-31 14:55:00,70.68,70.75,70.64,70.64,2764.0,70.3634,70.4331,70.3236,70.3236,2764.0
2025-01-31 15:00:00,70.63,70.64,70.34,70.34,5695.0,70.3136,70.3236,70.0249,70.0249,5695.0
2025-01-31 15:05:00,70.32,70.43,70.3,70.34,8799.0,70.005,70.1145,69.9851,70.0249,8799.0
2025-01-31 15:10:00,70.34,70.42,70.29,70.42,5573.0,70.0249,70.1045,69.9751,70.1045,5573.0
2025-01-31 15:15:00,70.41,70.51,70.39,70.45,5074.0,70.0946,70.1941,70.0747,70.1344,5074.0
2025-01-31 15:20:00,70.44,70.48,70.37,70.46,7382.0,70.1245,70.1643,70.0548,70.1444,7382.0
2025-01-31 15:25:00,70.46,70.46,70.33,70.39,7033.0,70.1444,70.1444,70.0149,70.0747,7033.0
2025-01-31 15:30:00,70.4,70.41,70.25,70.39,8720.0,70.0846,70.0946,69.9353,70.0747,8720.0
2025-01-31 15:35:00,70.37,70.47,70.36,70.4,12676.0,70.0548,70.1543,70.0448,70.0846,12676.0
2025-01-31 15:40:00,70.42,70.54,70.4,70.53,11935.0,70.1045,70.224,70.0846,70.2141,11935.0
2025-01-31 15:45:00,70.52,70.62,70.51,70.58,18130.0,70.2041,70.3036,70.1941,70.2638,18130.0
2025-01-31 15:50:00,70.55,70.58,70.25,70.31,34610.0,70.234,70.2638,69.9353,69.995,34610.0
2025-01-31 15:55:00,70.25,70.29,70.11,70.14,107478.0,69.9353,69.9751,69.7959,69.8258,107478.0
2025-02-03 09:30:00,71.28,71.28,70.19,70.61,65408.0,70.9607,70.9607,69.8756,70.2937,65408.0
2025-02-03 09:35:00,70.9,71.83,70.9,71.83,28340.0,70.5824,71.5082,70.5824,71.5082,28340.0
2025-02-03 09:40:00,71.91,72.65,71.85,72.48,54466.0,71.5879,72.3246,71.5281,72.1553,54466.0
2025-02-03 09:45:00,72.42,72.46,72.0,72.08,22660.0,72.0956,72.1354,71.6775,71.7571,22660.0
2025-02-03 09:50:00,72.05,72.1,71.73,71.78,12976.0,71.7272,71.777,71.4087,71.4585,12976.0
2025-02-03 09:55:00,71.83,72.15,71.81,72.07,11113.0,71.5082,71.8268,71.4883,71.7472,11113.0
2025-02-03 10:00:00,72.01,72.35,72.0,72.06,23369.0,71.6874,72.0259,71.6775,71.7372,23369.0
2025-02-03 10:05:00,72.06,72.35,72.0,72.3,32783.0,71.7372,72.0259,71.6775,71.9761,32783.0
2025-02-03 10:10:00,72.26,72.27,71.87,72.26,12744.0,71.9363,71.9463,71.548,71.9363,12744.0
2025-02-03 10:15:00,72.26,72.27,72.02,72.21,15312.0,71.9363,71.9463,71.6974,71.8865,15312.0
2025-02-03 10:20:00,72.22,73.2,72.16,73.2,46502.0,71.8965,72.8721,71.8368,72.8721,46502.0
2025-02-03 10:25:00,73.15,73.27,72.92,73.15,18026.0,72.8223,72.9418,72.5933,72.8223,18026.0
2025-02-03 10:30:00,73.17,73.17,72.71,72.75,11615.0,72.8422,72.8422,72.3843,72.4241,11615.0
2025-02-03 10:35:00,72.79,72.83,72.55,72.56,10940.0,72.4639,72.5037,72.225,72.235,10940.0
2025-02-03 10:40:00,72.5,72.8,72.45,72.66,17425.0,72.1752,72.4739,72.1255,72.3345,17425.0
2025-02-03 10:45:00,72.66,72.8,72.59,72.68,26614.0,72.3345,72.4739,72.2648,72.3544,26614.0
2025-02-03 10:50:00,72.75,72.85,72.74,72.83,5577.0,72.4241,72.5237,72.4142,72.5037,5577.0
2025-02-03 10:55:00,72.85,72.89,72.71,72.8,10649.0,72.5237,72.5635,72.3843,72.4739,10649.0
2025-02-03 11:00:00,72.72,73.02,72.72,72.96,19277.0,72.3942,72.6929,72.3942,72.6332,19277.0
2025-02-03 11:05:00,72.95,73.17,72.84,73.06,12696.0,72.6232,72.8422,72.5137,72.7327,12696.0
2025-02-03 11:10:00,73.12,73.15,72.91,72.98,19578.0,72.7925,72.8223,72.5834,72.6531,19578.0
2025-02-03 11:15:00,73.02,73.26,73.01,73.26,11077.0,72.6929,72.9318,72.6829,72.9318,11077.0
2025-02-03 11:20:00,73.27,73.29,73.17,73.22,17175.0,72.9418,72.9617,72.8422,72.892,17175.0
2025-02-03 11:25:00,73.25,73.28,73.06,73.09,13800.0,72.9219,72.9517,72.7327,72.7626,13800.0
2025-02-03 11:30:00,73.13,73.27,73.06,73.27,10584.0,72.8024,72.9418,72.7327,72.9418,10584.0
2025-02-03 11:35:00,73.29,73.31,73.08,73.14,15628.0,72.9617,72.9816,72.7526,72.8124,15628.0
2025-02-03 11:40:00,73.13,73.16,72.96,73.05,14576.0,72.8024,72.8323,72.6332,72.7228,14576.0
2025-02-03 11:45:00,73.05,73.05,72.9,72.92,16567.0,72.7228,72.7228,72.5734,72.5933,16567.0
2025-02-03 11:50:00,72.95,73.02,72.93,72.93,5681.0,72.6232,72.6929,72.6033,72.6033,5681.0
2025-02-03 11:55:00,72.93,72.93,72.63,72.69,22408.0,72.6033,72.6033,72.3046,72.3644,22408.0
2025-02-03 12:00:00,72.68,72.77,72.58,72.68,8430.0,72.3544,72.444,72.2549,72.3544,8430.0
2025-02-03 12:05:00,72.81,72.94,72.71,72.84,12637.0,72.4838,72.6133,72.3843,72.5137,12637.0
2025-02-03 12:10:00,72.84,73.0,72.77,72.99,7796.0,72.5137,72.673,72.444,72.663,7796.0
2025-02-03 12:15:00,72.89,72.96,72.81,72.96,8098.0,72.5635,72.6332,72.4838,72.6332,8098.0
2025-02-03 12:20:00,73.01,73.17,73.01,73.17,11852.0,72.6829,72.8422,72.6829,72.8422,11852.0
2025-02-03 12:25:00,73.16,73.25,73.12,73.16,32509.0,72.8323,72.9219,72.7925,72.8323,32509.0
2025-02-03 12:30:00,73.17,73.2,73.05,73.14,19272.0,72.8422,72.8721,72.7228,72.8124,19272.0
2025-02-03 12:35:00,73.09,73.21,73.01,73.2,11449.0,72.7626,72.882,72.6829,72.8721,11449.0
2025-02-03 12:40:00,73.22,73.39,73.16,73.39,11924.0,72.892,73.0612,72.8323,73.0612,11924.0
2025-02-03 12:45:00,73.35,73.38,73.25,73.3,6611.0,73.0214,73.0513,72.9219,72.9716,6611.0
2025-02-03 12:50:00,73.28,73.42,73.24,73.37,10119.0,72.9517,73.0911,72.9119,73.0413,10119.0
2025-02-03 12:55:00,73.33,73.33,72.96,73.09,16194.0,73.0015,73.0015,72.6332,72.7626,16194.0
2025-02-03 13:00:00,73.09,73.23,73.0,73.22,11355.0,72.7626,72.902,72.673,72.892,11355.0
2025-02-03 13:05:00,73.23,73.29,73.17,73.2,9872.0,72.902,72.9617,72.8422,72.8721,9872.0
2025-02-03 13:10:00,73.22,73.23,73.15,73.16,5162.0,72.892,72.902,72.8223,72.8323,5162.0
2025-02-03 13:15:00,73.18,73.27,73.15,73.23,8298.0,72.8522,72.9418,72.8223,72.902,8298.0
2025-02-03 13:20:00,73.23,73.29,73.11,73.14,8812.0,72.902,72.9617,72.7825,72.8124,8812.0
2025-02-03 13:25:00,73.13,73.16,73.01,73.01,10177.0,72.8024,72.8323,72.6829,72.6829,10177.0
2025-02-03 13:30:00,73.01,73.13,72.98,73.13,6482.0,72.6829,72.8024,72.6531,72.8024,6482.0
2025-02-03 13:35:00,73.09,73.09,72.86,72.93,18351.0,72.7626,72.7626,72.5336,72.6033,18351.0
2025-02-03 13:40:00,72.89,72.89,72.75,72.83,4398.0,72.5635,72.5635,72.4241,72.5037,4398.0
2025-02-03 13:45:00,72.86,72.89,72.77,72.84,7630.0,72.5336,72.5635,72.444,72.5137,7630.0
2025-02-03 13:50:00,72.84,72.89,72.82,72.84,8377.0,72.5137,72.5635,72.4938,72.5137,8377.0
2025-02-03 13:55:00,72.81,72.84,72.68,72.68,7775.0,72.4838,72.5137,72.3544,72.3544,7775.0
2025-02-03 14:00:00,72.7,72.7,72.6,72.63,5195.0,72.3743,72.3743,72.2748,72.3046,5195.0
2025-02-03 14:05:00,72.61,72.65,72.6,72.61,5910.0,72.2847,72.3246,72.2748,72.2847,5910.0
2025-02-03 14:10:00,72.61,72.63,72.58,72.62,6197.0,72.2847,72.3046,72.2549,72.2947,6197.0
2025-02-03 14:15:00,72.61,72.68,72.55,72.67,10173.0,72.2847,72.3544,72.225,72.3445,10173.0
2025-02-03 14:20:00,72.67,72.72,72.64,72.66,6754.0,72.3445,72.3942,72.3146,72.3345,6754.0
2025-02-03 14:25:00,72.67,72.68,72.57,72.59,4594.0,72.3445,72.3544,72.2449,72.2648,4594.0
2025-02-03 14:30:00,72.56,72.56,72.4,72.55,10721.0,72.235,72.235,72.0757,72.225,10721.0
2025-02-03 14:35:00,72.55,72.57,72.44,72.44,11802.0,72.225,72.2449,72.1155,72.1155,11802.0
2025-02-03 14:40:00,72.44,72.45,72.33,72.34,11885.0,72.1155,72.1255,72.006,72.0159,11885.0
2025-02-03 14:45:00,72.33,72.35,72.25,72.25,17081.0,72.006,72.0259,71.9263,71.9263,17081.0
2025-02-03 14:50:00,72.27,72.42,72.25,72.42,10867.0,71.9463,72.0956,71.9263,72.0956,10867.0
2025-02-03 14:55:00,72.42,72.44,72.25,72.3,7849.0,72.0956,72.1155,71.9263,71.9761,7849.0
2025-02-03 15:00:00,72.3,72.48,72.3,72.45,6626.0,71.9761,72.1553,71.9761,72.1255,6626.0
2025-02-03 15:05:00,72.45,72.49,72.37,72.4,13289.0,72.1255,72.1653,72.0458,72.0757,13289.0
2025-02-03 15:10:00,72.4,72.4,72.29,72.3,7760.0,72.0757,72.0757,71.9662,71.9761,7760.0
2025-02-03 15:15:00,72.3,72.35,72.27,72.31,8029.0,71.9761,72.0259,71.9463,71.9861,8029.0
2025-02-03 15:20:00,72.29,72.37,72.27,72.36,9909.0,71.9662,72.0458,71.9463,72.0359,9909.0
2025-02-03 15:25:00,72.36,72.37,72.25,72.28,16690.0,72.0359,72.0458,71.9263,71.9562,16690.0
2025-02-03 15:30:00,72.29,72.37,72.25,72.31,11962.0,71.9662,72.0458,71.9263,71.9861,11962.0
2025-02-03 15:35:00,72.31,72.4,72.2,72.31,37880.0,71.9861,72.0757,71.8766,71.9861,37880.0
2025-02-03 15:40:00,72.3,72.32,72.13,72.19,16865.0,71.9761,71.996,71.8069,71.8666,16865.0
2025-02-03 15:45:00,72.2,72.24,72.13,72.19,27455.0,71.8766,71.9164,71.8069,71.8666,27455.0
2025-02-03 15:50:00,72.18,72.19,71.98,72.07,59872.0,71.8567,71.8666,71.6576,71.7472,59872.0
2025-02-03 15:55:00,72.05,72.09,71.97,72.04,136951.0,71.7272,71.7671,71.6476,71.7173,136951.0
2025-02-04 09:30:00,73.09,73.36,72.45,72.71,87162.0,72.7626,73.0314,72.1255,72.3843,87162.0
2025-02-04 09:35:00,72.67,72.93,72.42,72.49,51844.0,72.3445,72.6033,72.0956,72.1653,51844.0
2025-02-04 09:40:00,72.54,72.8,72.49,72.75,26158.0,72.215,72.4739,72.1653,72.4241,26158.0
2025-02-04 09:45:00,72.72,72.87,72.63,72.87,16243.0,72.3942,72.5436,72.3046,72.5436,16243.0
2025-02-04 09:50:00,72.89,73.13,72.88,73.07,14251.0,72.5635,72.8024,72.5535,72.7427,14251.0
2025-02-04 09:55:00,73.14,73.28,73.12,73.2,11388.0,72.8124,72.9517,72.7925,72.8721,11388.0
2025-02-04 10:00:00,73.23,73.24,72.99,73.07,11143.0,72.902,72.9119,72.663,72.7427,11143.0
2025-02-04 10:05:00,73.08,73.09,72.76,72.78,16751.0,72.7526,72.7626,72.4341,72.454,16751.0
2025-02-04 10:10:00,72.78,72.95,72.65,72.89,16288.0,72.454,72.6232,72.3246,72.5635,16288.0
2025-02-04 10:15:00,72.93,73.08,72.9,73.08,13211.0,72.6033,72.7526,72.5734,72.7526,13211.0
2025-02-04 10:20:00,73.02,73.09,72.97,72.97,8316.0,72.6929,72.7626,72.6431,72.6431,8316.0
2025-02-04 10:25:00,72.97,73.36,72.96,73.33,17908.0,72.6431,73.0314,72.6332,73.0015,17908.0
2025-02-04 10:30:00,73.34,73.38,73.21,73.24,32029.0,73.0115,73.0513,72.882,72.9119,32029.0
2025-02-04 10:35:00,73.25,73.34,73.19,73.3,8130.0,72.9219,73.0115,72.8621,72.9716,8130.0
2025-02-04 10:40:00,73.32,73.39,73.26,73.3,23326.0,72.9916,73.0612,72.9318,72.9716,23326.0
2025-02-04 10:45:00,73.27,73.27,73.07,73.1,10949.0,72.9418,72.9418,72.7427,72.7725,10949.0
2025-02-04 10:50:00,73.13,73.32,73.1,73.3,10346.0,72.8024,72.9916,72.7725,72.9716,10346.0
2025-02-04 10:55:00,73.29,73.34,73.17,73.23,7975.0,72.9617,73.0115,72.8422,72.902,7975.0
2025-02-04 11:00:00,73.18,73.32,73.14,73.28,11455.0,72.8522,72.9916,72.8124,72.9517,11455.0
2025-02-04 11:05:00,73.28,73.33,73.27,73.28,6587.0,72.9517,73.0015,72.9418,72.9517,6587.0
2025-02-04 11:10:00,73.28,73.29,73.17,73.26,12202.0,72.9517,72.9617,72.8422,72.9318,12202.0
2025-02-04 11:15:00,73.27,73.44,73.26,73.38,13897.0,72.9418,73.111,72.9318,73.0513,13897.0
2025-02-04 11:20:00,73.37,73.42,73.21,73.27,16672.0,73.0413,73.0911,72.882,72.9418,16672.0
2025-02-04 11:25:00,73.3,73.56,73.3,73.47,69793.0,72.9716,73.2305,72.9716,73.1409,69793.0
2025-02-04 11:30:00,73.46,73.47,73.18,73.19,7218.0,73.1309,73.1409,72.8522,72.8621,7218.0
2025-02-04 11:35:00,73.19,73.37,73.19,73.34,24391.0,72.8621,73.0413,72.8621,73.0115,24391.0
2025-02-04 11:40:00,73.35,73.42,73.16,73.2,12444.0,73.0214,73.0911,72.8323,72.8721,12444.0
2025-02-04 11:45:00,73.21,73.29,73.2,73.24,7484.0,72.882,72.9617,72.8721,72.9119,7484.0
2025-02-04 11:50:00,73.22,73.23,73.17,73.19,3618.0,72.892,72.902,72.8422,72.8621,3618.0
2025-02-04 11:55:00,73.19,73.19,73.09,73.11,3637.0,72.8621,72.8621,72.7626,72.7825,3637.0
2025-02-04 12:00:00,73.11,73.18,73.08,73.09,3971.0,72.7825,72.8522,72.7526,72.7626,3971.0
2025-02-04 12:05:00,73.08,73.13,72.94,72.98,5578.0,72.7526,72.8024,72.6133,72.6531,5578.0
2025-02-04 12:10:00,72.96,73.0,72.92,72.94,5484.0,72.6332,72.673,72.5933,72.6133,5484.0
2025-02-04 12:15:00,72.96,73.0,72.52,72.62,17018.0,72.6332,72.673,72.1951,72.2947,17018.0
2025-02-04 12:20:00,72.63,72.8,72.59,72.78,4481.0,72.3046,72.4739,72.2648,72.454,4481.0
2025-02-04 12:25:00,72.76,72.78,72.57,72.57,5434.0,72.4341,72.454,72.2449,72.2449,5434.0
2025-02-04 12:30:00,72.6,72.69,72.54,72.58,14432.0,72.2748,72.3644,72.215,72.2549,14432.0
2025-02-04 12:35:00,72.58,72.74,72.53,72.67,19633.0,72.2549,72.4142,72.2051,72.3445,19633.0
2025-02-04 12:40:00,72.68,72.71,72.63,72.7,5926.0,72.3544,72.3843,72.3046,72.3743,5926.0
2025-02-04 12:45:00,72.7,72.79,72.69,72.76,5519.0,72.3743,72.4639,72.3644,72.4341,5519.0
2025-02-04 12:50:00,72.84,72.85,72.7,72.76,2782.0,72.5137,72.5237,72.3743,72.4341,2782.0
2025-02-04 12:55:00,72.76,72.82,72.75,72.79,4666.0,72.4341,72.4938,72.4241,72.4639,4666.0
2025-02-04 13:00:00,72.77,72.79,72.66,72.66,3367.0,72.444,72.4639,72.3345,72.3345,3367.0
2025-02-04 13:05:00,72.69,72.69,72.62,72.65,6062.0,72.3644,72.3644,72.2947,72.3246,6062.0
2025-02-04 13:10:00,72.66,72.71,72.64,72.69,7230.0,72.3345,72.3843,72.3146,72.3644,7230.0
2025-02-04 13:15:00,72.64,72.68,72.61,72.63,7705.0,72.3146,72.3544,72.2847,72.3046,7705.0
2025-02-04 13:20:00,72.62,72.67,72.6,72.66,5928.0,72.2947,72.3445,72.2748,72.3345,5928.0
2025-02-04 13:25:00,72.65,72.69,72.57,72.57,8813.0,72.3246,72.3644,72.2449,72.2449,8813.0
2025-02-04 13:30:00,72.58,72.58,72.31,72.31,15047.0,72.2549,72.2549,71.9861,71.9861,15047.0
2025-02-04 13:35:00,72.3,72.35,72.29,72.3,3973.0,71.9761,72.0259,71.9662,71.9761,3973.0
2025-02-04 13:40:00,72.27,72.33,72.26,72.29,8560.0,71.9463,72.006,71.9363,71.9662,8560.0
2025-02-04 13:45:00,72.26,72.28,72.23,72.24,8642.0,71.9363,71.9562,71.9064,71.9164,8642.0
2025-02-04 13:50:00,72.27,72.27,72.15,72.15,10135.0,71.9463,71.9463,71.8268,71.8268,10135.0
2025-02-04 13:55:00,72.15,72.21,72.15,72.18,13306.0,71.8268,71.8865,71.8268,71.8567,13306.0
2025-02-04 14:00:00,72.1,72.1,71.98,71.99,18287.0,71.777,71.777,71.6576,71.6675,18287.0
2025-02-04 14:05:00,71.97,72.0,71.91,71.94,27208.0,71.6476,71.6775,71.5879,71.6177,27208.0
2025-02-04 14:10:00,71.92,71.94,71.79,71.81,7820.0,71.5978,71.6177,71.4684,71.4883,7820.0
2025-02-04 14:15:00,71.79,71.9,71.75,71.79,18709.0,71.4684,71.5779,71.4286,71.4684,18709.0
2025-02-04 14:20:00,71.78,71.86,71.78,71.78,9963.0,71.4585,71.5381,71.4585,71.4585,9963.0
2025-02-04 14:25:00,71.78,71.82,71.67,71.7,8065.0,71.4585,71.4983,71.3489,71.3788,8065.0
2025-02-04 14:30:00,71.7,71.83,71.67,71.82,10945.0,71.3788,71.5082,71.3489,71.4983,10945.0
2025-02-04 14:35:00,71.83,71.83,71.6,71.6,20743.0,71.5082,71.5082,71.2793,71.2793,20743.0
2025-02-04 14:40:00,71.63,71.68,71.55,71.59,12751.0,71.3091,71.3589,71.2295,71.2693,12751.0
2025-02-04 14:45:00,71.58,71.61,71.54,71.57,7614.0,71.2593,71.2892,71.2195,71.2494,7614.0
2025-02-04 14:50:00,71.56,71.57,71.49,71.49,8709.0,71.2394,71.2494,71.1698,71.1698,8709.0
2025-02-04 14:55:00,71.48,71.54,71.28,71.35,14373.0,71.1598,71.2195,70.9607,71.0304,14373.0
2025-02-04 15:00:00,71.36,71.36,71.24,71.3,9610.0,71.0403,71.0403,70.9209,70.9806,9610.0
2025-02-04 15:05:00,71.29,71.42,71.28,71.41,10183.0,70.9706,71.1001,70.9607,71.0901,10183.0
2025-02-04 15:10:00,71.38,71.55,71.37,71.45,9940.0,71.0602,71.2295,71.0503,71.1299,9940.0
2025-02-04 15:15:00,71.46,71.46,71.39,71.42,4220.0,71.1399,71.1399,71.0702,71.1001,4220.0
2025-02-04 15:20:00,71.4,71.43,71.35,71.41,15311.0,71.0802,71.11,71.0304,71.0901,15311.0
2025-02-04 15:25:00,71.41,71.42,71.33,71.38,7406.0,71.0901,71.1001,71.0105,71.0602,7406.0
2025-02-04 15:30:00,71.36,71.55,71.34,71.52,9872.0,71.0403,71.2295,71.0204,71.1996,9872.0
2025-02-04 15:35:00,71.53,71.58,71.52,71.55,8309.0,71.2096,71.2593,71.1996,71.2295,8309.0
2025-02-04 15:40:00,71.56,71.57,71.43,71.45,10553.0,71.2394,71.2494,71.11,71.1299,10553.0
2025-02-04 15:45:00,71.45,71.46,71.34,71.4,18847.0,71.1299,71.1399,71.0204,71.0802,18847.0
2025-02-04 15:50:00,71.39,71.47,71.3,71.31,34090.0,71.0702,71.1498,70.9806,70.9906,34090.0
2025-02-04 15:55:00,71.31,71.31,71.18,71.28,115958.0,70.9906,70.9906,70.8611,70.9607,115958.0
2025-02-05 09:30:00,68.95,69.79,68.8,69.58,82242.0,68.6411,69.4774,68.4918,69.2683,82242.0
2025-02-05 09:35:00,69.58,69.76,69.37,69.7,44502.0,69.2683,69.4475,69.0592,69.3878,44502.0
2025-02-05 09:40:00,69.65,69.81,69.4,69.55,9897.0,69.338,69.4973,69.0891,69.2384,9897.0
2025-02-05 09:45:00,69.55,69.83,69.44,69.5,24051.0,69.2384,69.5172,69.1289,69.1887,24051.0
2025-02-05 09:50:00,69.47,69.47,69.26,69.26,28584.0,69.1588,69.1588,68.9497,68.9497,28584.0
2025-02-05 09:55:00,69.28,69.29,69.03,69.09,58183.0,68.9697,68.9796,68.7208,68.7805,58183.0
2025-02-05 10:00:00,69.09,69.27,68.78,68.79,41956.0,68.7805,68.9597,68.4719,68.4818,41956.0
2025-02-05 10:05:00,68.79,68.91,68.72,68.85,31802.0,68.4818,68.6013,68.4122,68.5416,31802.0
2025-02-05 10:10:00,68.84,69.0,68.65,68.73,20492.0,68.5316,68.6909,68.3425,68.4221,20492.0
2025-02-05 10:15:00,68.72,68.78,68.6,68.69,15428.0,68.4122,68.4719,68.2927,68.3823,15428.0
2025-02-05 10:20:00,68.67,68.8,68.5,68.79,30208.0,68.3624,68.4918,68.1931,68.4818,30208.0
2025-02-05 10:25:00,68.8,68.8,68.73,68.75,8563.0,68.4918,68.4918,68.4221,68.442,8563.0
2025-02-05 10:30:00,68.75,68.76,68.6,68.68,9365.0,68.442,68.452,68.2927,68.3723,9365.0
2025-02-05 10:35:00,68.68,68.72,68.64,68.67,9745.0,68.3723,68.4122,68.3325,68.3624,9745.0
2025-02-05 10:40:00,68.65,68.71,68.5,68.65,29181.0,68.3425,68.4022,68.1931,68.3425,29181.0
2025-02-05 10:45:00,68.65,68.69,68.52,68.69,12081.0,68.3425,68.3823,68.2131,68.3823,12081.0
2025-02-05 10:50:00,68.67,68.95,68.66,68.88,9641.0,68.3624,68.6411,68.3524,68.5714,9641.0
2025-02-05 10:55:00,68.85,68.85,68.73,68.8,8449.0,68.5416,68.5416,68.4221,68.4918,8449.0
2025-02-05 11:00:00,68.8,68.8,68.46,68.59,23766.0,68.4918,68.4918,68.1533,68.2827,23766.0
2025-02-05 11:05:00,68.64,68.87,68.64,68.77,42724.0,68.3325,68.5615,68.3325,68.4619,42724.0
2025-02-05 11:10:00,68.78,69.07,68.76,69.06,169157.0,68.4719,68.7606,68.452,68.7506,169157.0
2025-02-05 11:15:00,69.09,69.11,68.52,69.03,76590.0,68.7805,68.8004,68.2131,68.7208,76590.0
2025-02-05 11:20:00,69.03,69.03,68.75,68.9,243017.0,68.7208,68.7208,68.442,68.5914,243017.0
2025-02-05 11:25:00,68.9,69.05,68.88,68.92,15066.0,68.5914,68.7407,68.5714,68.6113,15066.0
2025-02-05 11:30:00,68.92,68.98,68.88,68.97,6130.0,68.6113,68.671,68.5714,68.661,6130.0
2025-02-05 11:35:00,69.0,69.09,68.92,69.07,10336.0,68.6909,68.7805,68.6113,68.7606,10336.0
2025-02-05 11:40:00,69.06,69.13,68.88,68.88,23824.0,68.7506,68.8203,68.5714,68.5714,23824.0
2025-02-05 11:45:00,68.88,68.99,68.84,68.94,37018.0,68.5714,68.681,68.5316,68.6312,37018.0
2025-02-05 11:50:00,68.95,69.02,68.94,68.99,19165.0,68.6411,68.7108,68.6312,68.681,19165.0
2025-02-05 11:55:00,69.01,69.09,68.97,69.0,20260.0,68.7009,68.7805,68.661,68.6909,20260.0
2025-02-05 12:00:00,69.02,69.05,68.98,69.0,45646.0,68.7108,68.7407,68.671,68.6909,45646.0
2025-02-05 12:05:00,69.0,69.07,68.99,69.0,6085.0,68.6909,68.7606,68.681,68.6909,6085.0
2025-02-05 12:10:00,69.0,69.03,68.88,69.03,20561.0,68.6909,68.7208,68.5714,68.7208,20561.0
2025-02-05 12:15:00,69.02,69.04,68.88,68.92,10020.0,68.7108,68.7307,68.5714,68.6113,10020.0
2025-02-05 12:20:00,68.93,68.94,68.85,68.86,12705.0,68.6212,68.6312,68.5416,68.5515,12705.0
2025-02-05 12:25:00,68.83,68.83,68.62,68.64,24297.0,68.5217,68.5217,68.3126,68.3325,24297.0
2025-02-05 12:30:00,68.64,68.7,68.63,68.69,10048.0,68.3325,68.3923,68.3226,68.3823,10048.0
2025-02-05 12:35:00,68.68,68.74,68.67,68.73,7838.0,68.3723,68.4321,68.3624,68.4221,7838.0
2025-02-05 12:40:00,68.76,68.76,68.71,68.71,2300.0,68.452,68.452,68.4022,68.4022,2300.0
2025-02-05 12:45:00,68.7,68.71,68.66,68.68,4635.0,68.3923,68.4022,68.3524,68.3723,4635.0
2025-02-05 12:50:00,68.68,68.8,68.64,68.76,9652.0,68.3723,68.4918,68.3325,68.452,9652.0
2025-02-05 12:55:00,68.76,68.79,68.73,68.73,4671.0,68.452,68.4818,68.4221,68.4221,4671.0
2025-02-05 13:00:00,68.75,68.78,68.72,68.72,3519.0,68.442,68.4719,68.4122,68.4122,3519.0
2025-02-05 13:05:00,68.73,68.75,68.68,68.7,5847.0,68.4221,68.442,68.3723,68.3923,5847.0
2025-02-05 13:10:00,68.71,68.84,68.71,68.84,7596.0,68.4022,68.5316,68.4022,68.5316,7596.0
2025-02-05 13:15:00,68.85,68.88,68.81,68.82,5587.0,68.5416,68.5714,68.5018,68.5117,5587.0
2025-02-05 13:20:00,68.8,68.87,68.78,68.85,4307.0,68.4918,68.5615,68.4719,68.5416,4307.0
2025-02-05 13:25:00,68.84,68.86,68.79,68.83,9749.0,68.5316,68.5515,68.4818,68.5217,9749.0
2025-02-05 13:30:00,68.84,68.88,68.82,68.84,8046.0,68.5316,68.5714,68.5117,68.5316,8046.0
2025-02-05 13:35:00,68.86,68.95,68.85,68.92,12370.0,68.5515,68.6411,68.5416,68.6113,12370.0
2025-02-05 13:40:00,68.92,68.94,68.88,68.9,8219.0,68.6113,68.6312,68.5714,68.5914,8219.0
2025-02-05 13:45:00,68.88,68.88,68.79,68.8,8224.0,68.5714,68.5714,68.4818,68.4918,8224.0
2025-02-05 13:50:00,68.78,68.78,68.71,68.75,13308.0,68.4719,68.4719,68.4022,68.442,13308.0
2025-02-05 13:55:00,68.75,68.86,68.74,68.86,15992.0,68.442,68.5515,68.4321,68.5515,15992.0
2025-02-05 14:00:00,68.86,69.02,68.85,69.0,11439.0,68.5515,68.7108,68.5416,68.6909,11439.0
2025-02-05 14:05:00,69.0,69.06,68.99,69.03,7322.0,68.6909,68.7506,68.681,68.7208,7322.0
2025-02-05 14:10:00,69.03,69.05,69.01,69.03,8722.0,68.7208,68.7407,68.7009,68.7208,8722.0
2025-02-05 14:15:00,69.03,69.06,68.86,68.88,23354.0,68.7208,68.7506,68.5515,68.5714,23354.0
2025-02-05 14:20:00,68.88,68.88,68.76,68.78,5455.0,68.5714,68.5714,68.452,68.4719,5455.0
2025-02-05 14:25:00,68.78,68.81,68.69,68.7,6688.0,68.4719,68.5018,68.3823,68.3923,6688.0
2025-02-05 14:30:00,68.7,68.72,68.66,68.68,4581.0,68.3923,68.4122,68.3524,68.3723,4581.0
2025-02-05 14:35:00,68.67,68.69,68.65,68.67,6844.0,68.3624,68.3823,68.3425,68.3624,6844.0
2025-02-05 14:40:00,68.67,68.68,68.62,68.66,12164.0,68.3624,68.3723,68.3126,68.3524,12164.0
2025-02-05 14:45:00,68.66,68.67,68.64,68.66,4491.0,68.3524,68.3624,68.3325,68.3524,4491.0
2025-02-05 14:50:00,68.66,68.7,68.65,68.65,12162.0,68.3524,68.3923,68.3425,68.3425,12162.0
2025-02-05 14:55:00,68.65,68.68,68.61,68.63,17470.0,68.3425,68.3723,68.3027,68.3226,17470.0
2025-02-05 15:00:00,68.63,68.66,68.6,68.61,14054.0,68.3226,68.3524,68.2927,68.3027,14054.0
2025-02-05 15:05:00,68.61,68.68,68.56,68.58,14348.0,68.3027,68.3723,68.2529,68.2728,14348.0
2025-02-05 15:10:00,68.59,68.61,68.39,68.5,13242.0,68.2827,68.3027,68.0836,68.1931,13242.0
2025-02-05 15:15:00,68.51,68.61,68.5,68.58,3724.0,68.2031,68.3027,68.1931,68.2728,3724.0
2025-02-05 15:20:00,68.56,68.65,68.52,68.55,7185.0,68.2529,68.3425,68.2131,68.2429,7185.0
2025-02-05 15:25:00,68.54,68.55,68.47,68.5,10309.0,68.233,68.2429,68.1633,68.1931,10309.0
2025-02-05 15:30:00,68.52,68.63,68.52,68.59,18138.0,68.2131,68.3226,68.2131,68.2827,18138.0
2025-02-05 15:35:00,68.58,68.62,68.54,68.54,14747.0,68.2728,68.3126,68.233,68.233,14747.0
2025-02-05 15:40:00,68.55,68.62,68.53,68.55,17265.0,68.2429,68.3126,68.223,68.2429,17265.0
2025-02-05 15:45:00,68.54,68.63,68.5,68.63,48618.0,68.233,68.3226,68.1931,68.3226,48618.0
2025-02-05 15:50:00,68.61,68.81,68.58,68.8,56136.0,68.3027,68.5018,68.2728,68.4918,56136.0
2025-02-05 15:55:00,68.84,68.88,68.79,68.79,115413.0,68.5316,68.5714,68.4818,68.4818,115413.0
2025-02-06 09:30:00,70.0,70.0,68.72,68.74,78772.0,69.6864,69.6864,68.4122,68.4321,78772.0
2025-02-06 09:35:00,68.72,68.85,68.57,68.78,20587.0,68.4122,68.5416,68.2628,68.4719,20587.0
2025-02-06 09:40:00,68.79,68.8,68.53,68.6,11147.0,68.4818,68.4918,68.223,68.2927,11147.0
2025-02-06 09:45:00,68.6,68.83,68.55,68.83,22325.0,68.2927,68.5217,68.2429,68.5217,22325.0
2025-02-06 09:50:00,68.84,69.03,68.77,68.78,28095.0,68.5316,68.7208,68.4619,68.4719,28095.0
2025-02-06 09:55:00,68.78,68.81,68.51,68.59,14890.0,68.4719,68.5018,68.2031,68.2827,14890.0
2025-02-06 10:00:00,68.56,68.58,68.26,68.37,21532.0,68.2529,68.2728,67.9542,68.0637,21532.0
2025-02-06 10:05:00,68.37,68.58,68.32,68.47,13740.0,68.0637,68.2728,68.014,68.1633,13740.0
2025-02-06 10:10:00,68.46,68.48,68.34,68.46,10536.0,68.1533,68.1732,68.0339,68.1533,10536.0
2025-02-06 10:15:00,68.46,68.59,68.46,68.54,7982.0,68.1533,68.2827,68.1533,68.233,7982.0
2025-02-06 10:20:00,68.54,68.71,68.48,68.59,21779.0,68.233,68.4022,68.1732,68.2827,21779.0
2025-02-06 10:25:00,68.65,68.9,68.6,68.78,24134.0,68.3425,68.5914,68.2927,68.4719,24134.0
2025-02-06 10:30:00,68.78,68.86,68.74,68.74,22331.0,68.4719,68.5515,68.4321,68.4321,22331.0
2025-02-06 10:35:00,68.75,68.85,68.63,68.64,12883.0,68.442,68.5416,68.3226,68.3325,12883.0
2025-02-06 10:40:00,68.65,68.65,68.43,68.48,11202.0,68.3425,68.3425,68.1235,68.1732,11202.0
2025-02-06 10:45:00,68.47,68.56,68.42,68.56,10255.0,68.1633,68.2529,68.1135,68.2529,10255.0
2025-02-06 10:50:00,68.56,68.71,68.56,68.69,8899.0,68.2529,68.4022,68.2529,68.3823,8899.0
2025-02-06 10:55:00,68.71,68.77,68.5,68.53,12706.0,68.4022,68.4619,68.1931,68.223,12706.0
2025-02-06 11:00:00,68.51,68.54,68.44,68.51,13265.0,68.2031,68.233,68.1334,68.2031,13265.0
2025-02-06 11:05:00,68.51,68.58,68.5,68.56,12176.0,68.2031,68.2728,68.1931,68.2529,12176.0
2025-02-06 11:10:00,68.55,68.57,68.48,68.55,18304.0,68.2429,68.2628,68.1732,68.2429,18304.0
2025-02-06 11:15:00,68.54,68.57,68.47,68.5,9898.0,68.233,68.2628,68.1633,68.1931,9898.0
2025-02-06 11:20:00,68.5,68.56,68.46,68.46,11874.0,68.1931,68.2529,68.1533,68.1533,11874.0
2025-02-06 11:25:00,68.46,68.5,68.4,68.45,12811.0,68.1533,68.1931,68.0936,68.1434,12811.0
2025-02-06 11:30:00,68.44,68.44,68.24,68.25,18504.0,68.1334,68.1334,67.9343,67.9443,18504.0
2025-02-06 11:35:00,68.26,68.29,68.22,68.23,11346.0,67.9542,67.9841,67.9144,67.9244,11346.0
2025-02-06 11:40:00,68.23,68.27,68.21,68.22,5777.0,67.9244,67.9642,67.9044,67.9144,5777.0
2025-02-06 11:45:00,68.21,68.23,68.19,68.22,11792.0,67.9044,67.9244,67.8845,67.9144,11792.0
2025-02-06 11:50:00,68.2,68.31,68.2,68.3,8421.0,67.8945,68.004,67.8945,67.994,8421.0
2025-02-06 11:55:00,68.3,68.35,68.27,68.27,4082.0,67.994,68.0438,67.9642,67.9642,4082.0
2025-02-06 12:00:00,68.24,68.27,68.15,68.27,10714.0,67.9343,67.9642,67.8447,67.9642,10714.0
2025-02-06 12:05:00,68.27,68.31,68.22,68.27,5692.0,67.9642,68.004,67.9144,67.9642,5692.0
2025-02-06 12:10:00,68.28,68.43,68.24,68.41,9906.0,67.9741,68.1235,67.9343,68.1035,9906.0
2025-02-06 12:15:00,68.41,68.49,68.41,68.41,3206.0,68.1035,68.1832,68.1035,68.1035,3206.0
2025-02-06 12:20:00,68.41,68.46,68.4,68.44,4400.0,68.1035,68.1533,68.0936,68.1334,4400.0
2025-02-06 12:25:00,68.43,68.43,68.34,68.38,3988.0,68.1235,68.1235,68.0339,68.0737,3988.0
2025-02-06 12:30:00,68.36,68.38,68.3,68.3,5155.0,68.0538,68.0737,67.994,67.994,5155.0
2025-02-06 12:35:00,68.3,68.35,68.3,68.34,4435.0,67.994,68.0438,67.994,68.0339,4435.0
2025-02-06 12:40:00,68.34,68.45,68.32,68.43,4266.0,68.0339,68.1434,68.014,68.1235,4266.0
2025-02-06 12:45:00,68.44,68.49,68.43,68.47,3672.0,68.1334,68.1832,68.1235,68.1633,3672.0
2025-02-06 12:50:00,68.47,68.49,68.44,68.48,11837.0,68.1633,68.1832,68.1334,68.1732,11837.0
2025-02-06 12:55:00,68.45,68.48,68.42,68.47,10587.0,68.1434,68.1732,68.1135,68.1633,10587.0
2025-02-06 13:00:00,68.47,68.5,68.43,68.48,7338.0,68.1633,68.1931,68.1235,68.1732,7338.0
2025-02-06 13:05:00,68.48,68.49,68.32,68.33,8918.0,68.1732,68.1832,68.014,68.0239,8918.0
2025-02-06 13:10:00,68.36,68.37,68.22,68.22,6878.0,68.0538,68.0637,67.9144,67.9144,6878.0
2025-02-06 13:15:00,68.22,68.23,68.08,68.12,22017.0,67.9144,67.9244,67.775,67.8148,22017.0
2025-02-06 13:20:00,68.12,68.16,68.12,68.13,5354.0,67.8148,67.8547,67.8148,67.8248,5354.0
2025-02-06 13:25:00,68.13,68.2,68.11,68.2,6523.0,67.8248,67.8945,67.8049,67.8945,6523.0
2025-02-06 13:30:00,68.21,68.22,68.13,68.15,6748.0,67.9044,67.9144,67.8248,67.8447,6748.0
2025-02-06 13:35:00,68.13,68.17,68.11,68.15,4761.0,67.8248,67.8646,67.8049,67.8447,4761.0
2025-02-06 13:40:00,68.15,68.29,68.14,68.28,11403.0,67.8447,67.9841,67.8348,67.9741,11403.0
2025-02-06 13:45:00,68.26,68.26,68.17,68.17,7253.0,67.9542,67.9542,67.8646,67.8646,7253.0
2025-02-06 13:50:00,68.17,68.19,68.11,68.17,10601.0,67.8646,67.8845,67.8049,67.8646,10601.0
2025-02-06 13:55:00,68.15,68.21,68.11,68.16,7924.0,67.8447,67.9044,67.8049,67.8547,7924.0
2025-02-06 14:00:00,68.18,68.2,68.15,68.2,4539.0,67.8746,67.8945,67.8447,67.8945,4539.0
2025-02-06 14:05:00,68.2,68.21,68.16,68.17,2774.0,67.8945,67.9044,67.8547,67.8646,2774.0
2025-02-06 14:10:00,68.15,68.19,68.15,68.16,4380.0,67.8447,67.8845,67.8447,67.8547,4380.0
2025-02-06 14:15:00,68.16,68.17,68.13,68.13,7283.0,67.8547,67.8646,67.8248,67.8248,7283.0
2025-02-06 14:20:00,68.13,68.16,68.11,68.15,10058.0,67.8248,67.8547,67.8049,67.8447,10058.0
2025-02-06 14:25:00,68.14,68.14,68.03,68.04,12331.0,67.8348,67.8348,67.7253,67.7352,12331.0
2025-02-06 14:30:00,68.03,68.04,67.95,67.98,17644.0,67.7253,67.7352,67.6456,67.6755,17644.0
2025-02-06 14:35:00,67.96,68.01,67.95,67.98,5999.0,67.6556,67.7053,67.6456,67.6755,5999.0
2025-02-06 14:40:00,67.97,67.99,67.94,67.95,11885.0,67.6655,67.6854,67.6357,67.6456,11885.0
2025-02-06 14:45:00,67.95,67.99,67.94,67.99,8269.0,67.6456,67.6854,67.6357,67.6854,8269.0
2025-02-06 14:50:00,68.0,68.02,67.95,67.95,7819.0,67.6954,67.7153,67.6456,67.6456,7819.0
2025-02-06 14:55:00,67.95,67.99,67.92,67.98,6057.0,67.6456,67.6854,67.6157,67.6755,6057.0
2025-02-06 15:00:00,67.98,68.01,67.95,68.0,6773.0,67.6755,67.7053,67.6456,67.6954,6773.0
2025-02-06 15:05:00,68.01,68.03,67.97,68.01,5913.0,67.7053,67.7253,67.6655,67.7053,5913.0
2025-02-06 15:10:00,68.02,68.04,68.0,68.04,7967.0,67.7153,67.7352,67.6954,67.7352,7967.0
2025-02-06 15:15:00,68.06,68.07,68.01,68.06,10566.0,67.7551,67.7651,67.7053,67.7551,10566.0
2025-02-06 15:20:00,68.06,68.09,68.01,68.02,10901.0,67.7551,67.785,67.7053,67.7153,10901.0
2025-02-06 15:25:00,68.02,68.04,67.98,68.02,15327.0,67.7153,67.7352,67.6755,67.7153,15327.0
2025-02-06 15:30:00,68.02,68.13,68.01,68.13,13934.0,67.7153,67.8248,67.7053,67.8248,13934.0
2025-02-06 15:35:00,68.13,68.24,68.11,68.2,20304.0,67.8248,67.9343,67.8049,67.8945,20304.0
2025-02-06 15:40:00,68.2,68.23,68.16,68.23,15815.0,67.8945,67.9244,67.8547,67.9244,15815.0
2025-02-06 15:45:00,68.22,68.23,68.18,68.2,17708.0,67.9144,67.9244,67.8746,67.8945,17708.0
2025-02-06 15:50:00,68.21,68.43,68.21,68.41,47984.0,67.9044,68.1235,67.9044,68.1035,47984.0
2025-02-06 15:55:00,68.41,68.54,68.4,68.53,146496.0,68.1035,68.233,68.0936,68.223,146496.0
2025-02-07 09:30:00,68.74,69.41,68.72,68.88,83891.0,68.4321,69.0991,68.4122,68.5714,83891.0
2025-02-07 09:35:00,68.91,68.98,68.4,68.42,34695.0,68.6013,68.671,68.0936,68.1135,34695.0
2025-02-07 09:40:00,68.43,68.46,68.27,68.42,35523.0,68.1235,68.1533,67.9642,68.1135,35523.0
2025-02-07 09:45:00,68.46,69.08,68.46,69.08,44362.0,68.1533,68.7705,68.1533,68.7705,44362.0
2025-02-07 09:50:00,69.03,69.09,68.79,68.83,40828.0,68.7208,68.7805,68.4818,68.5217,40828.0
2025-02-07 09:55:00,68.79,69.2,68.72,69.0,35050.0,68.4818,68.89,68.4122,68.6909,35050.0
2025-02-07 10:00:00,69.0,69.01,68.69,68.78,24486.0,68.6909,68.7009,68.3823,68.4719,24486.0
2025-02-07 10:05:00,68.77,69.0,68.69,68.94,47778.0,68.4619,68.6909,68.3823,68.6312,47778.0
2025-02-07 10:10:00,68.97,69.03,68.78,68.91,34911.0,68.661,68.7208,68.4719,68.6013,34911.0
2025-02-07 10:15:00,68.93,69.31,68.91,69.24,30941.0,68.6212,68.9995,68.6013,68.9298,30941.0
2025-02-07 10:20:00,69.27,69.47,69.25,69.28,32209.0,68.9597,69.1588,68.9398,68.9697,32209.0
2025-02-07 10:25:00,69.29,69.57,69.18,69.53,36872.0,68.9796,69.2584,68.8701,69.2185,36872.0
2025-02-07 10:30:00,69.51,69.66,69.51,69.59,27659.0,69.1986,69.3479,69.1986,69.2783,27659.0
2025-02-07 10:35:00,69.59,69.62,69.31,69.42,34028.0,69.2783,69.3081,68.9995,69.109,34028.0
2025-02-07 10:40:00,69.41,69.49,69.37,69.48,17172.0,69.0991,69.1787,69.0592,69.1688,17172.0
2025-02-07 10:45:00,69.49,69.65,69.47,69.65,18621.0,69.1787,69.338,69.1588,69.338,18621.0
2025-02-07 10:50:00,69.65,69.79,69.12,69.25,91327.0,69.338,69.4774,68.8104,68.9398,91327.0
2025-02-07 10:55:00,69.33,69.43,68.62,68.81,70856.0,69.0194,69.119,68.3126,68.5018,70856.0
2025-02-07 11:00:00,68.81,68.81,68.4,68.53,37531.0,68.5018,68.5018,68.0936,68.223,37531.0
2025-02-07 11:05:00,68.51,68.81,68.31,68.77,16697.0,68.2031,68.5018,68.004,68.4619,16697.0
2025-02-07 11:10:00,68.74,68.76,68.47,68.48,35687.0,68.4321,68.452,68.1633,68.1732,35687.0
2025-02-07 11:15:00,68.5,68.65,68.44,68.57,16208.0,68.1931,68.3425,68.1334,68.2628,16208.0
2025-02-07 11:20:00,68.59,68.71,68.56,68.56,29373.0,68.2827,68.4022,68.2529,68.2529,29373.0
2025-02-07 11:25:00,68.55,68.63,68.49,68.56,10976.0,68.2429,68.3226,68.1832,68.2529,10976.0
2025-02-07 11:30:00,68.58,68.84,68.57,68.74,12207.0,68.2728,68.5316,68.2628,68.4321,12207.0
2025-02-07 11:35:00,68.7,68.7,68.56,68.58,5115.0,68.3923,68.3923,68.2529,68.2728,5115.0
2025-02-07 11:40:00,68.54,68.62,68.47,68.5,5972.0,68.233,68.3126,68.1633,68.1931,5972.0
2025-02-07 11:45:00,68.46,68.46,68.22,68.33,13498.0,68.1533,68.1533,67.9144,68.0239,13498.0
2025-02-07 11:50:00,68.33,68.55,68.32,68.5,32740.0,68.0239,68.2429,68.014,68.1931,32740.0
2025-02-07 11:55:00,68.51,68.57,68.38,68.47,34883.0,68.2031,68.2628,68.0737,68.1633,34883.0
2025-02-07 12:00:00,68.47,68.62,68.44,68.59,21524.0,68.1633,68.3126,68.1334,68.2827,21524.0
2025-02-07 12:05:00,68.58,68.91,68.52,68.78,36026.0,68.2728,68.6013,68.2131,68.4719,36026.0
2025-02-07 12:10:00,68.75,68.82,68.69,68.82,34726.0,68.442,68.5117,68.3823,68.5117,34726.0
2025-02-07 12:15:00,68.85,68.85,68.57,68.62,35816.0,68.5416,68.5416,68.2628,68.3126,35816.0
2025-02-07 12:20:00,68.61,68.84,68.55,68.66,28339.0,68.3027,68.5316,68.2429,68.3524,28339.0
2025-02-07 12:25:00,68.64,68.67,68.44,68.51,12499.0,68.3325,68.3624,68.1334,68.2031,12499.0
2025-02-07 12:30:00,68.51,68.59,68.48,68.59,20437.0,68.2031,68.2827,68.1732,68.2827,20437.0
2025-02-07 12:35:00,68.57,68.6,68.52,68.55,66564.0,68.2628,68.2927,68.2131,68.2429,66564.0
2025-02-07 12:40:00,68.55,68.7,68.5,68.63,12434.0,68.2429,68.3923,68.1931,68.3226,12434.0
2025-02-07 12:45:00,68.63,68.88,68.57,68.84,109962.0,68.3226,68.5714,68.2628,68.5316,109962.0
2025-02-07 12:50:00,68.84,68.84,68.65,68.81,37712.0,68.5316,68.5316,68.3425,68.5018,37712.0
2025-02-07 12:55:00,68.81,68.87,68.75,68.86,31289.0,68.5018,68.5615,68.442,68.5515,31289.0
2025-02-07 13:00:00,68.9,68.95,68.84,68.94,9959.0,68.5914,68.6411,68.5316,68.6312,9959.0
2025-02-07 13:05:00,68.94,69.02,68.93,68.99,19040.0,68.6312,68.7108,68.6212,68.681,19040.0
2025-02-07 13:10:00,68.99,69.02,68.92,68.92,6796.0,68.681,68.7108,68.6113,68.6113,6796.0
2025-02-07 13:15:00,68.93,68.96,68.84,68.85,7359.0,68.6212,68.6511,68.5316,68.5416,7359.0
2025-02-07 13:20:00,68.84,68.91,68.83,68.87,8413.0,68.5316,68.6013,68.5217,68.5615,8413.0
2025-02-07 13:25:00,68.89,68.94,68.86,68.88,9658.0,68.5814,68.6312,68.5515,68.5714,9658.0
2025-02-07 13:30:00,68.86,68.94,68.86,68.93,5326.0,68.5515,68.6312,68.5515,68.6212,5326.0
2025-02-07 13:35:00,68.94,69.03,68.92,68.99,7549.0,68.6312,68.7208,68.6113,68.681,7549.0
2025-02-07 13:40:00,68.99,68.99,68.85,68.91,9920.0,68.681,68.681,68.5416,68.6013,9920.0
2025-02-07 13:45:00,68.91,68.91,68.8,68.89,7685.0,68.6013,68.6013,68.4918,68.5814,7685.0
2025-02-07 13:50:00,68.92,68.92,68.87,68.9,5843.0,68.6113,68.6113,68.5615,68.5914,5843.0
2025-02-07 13:55:00,68.89,68.91,68.85,68.9,6409.0,68.5814,68.6013,68.5416,68.5914,6409.0
2025-02-07 14:00:00,68.88,68.97,68.87,68.95,8286.0,68.5714,68.661,68.5615,68.6411,8286.0
2025-02-07 14:05:00,68.96,69.04,68.94,69.03,12548.0,68.6511,68.7307,68.6312,68.7208,12548.0
2025-02-07 14:10:00,69.02,69.02,68.96,69.01,16020.0,68.7108,68.7108,68.6511,68.7009,16020.0
2025-02-07 14:15:00,69.02,69.02,68.9,68.93,7846.0,68.7108,68.7108,68.5914,68.6212,7846.0
2025-02-07 14:20:00,68.92,69.0,68.91,68.98,6707.0,68.6113,68.6909,68.6013,68.671,6707.0
2025-02-07 14:25:00,69.0,69.02,68.91,68.91,9152.0,68.6909,68.7108,68.6013,68.6013,9152.0
2025-02-07 14:30:00,68.92,69.04,68.92,69.04,8804.0,68.6113,68.7307,68.6113,68.7307,8804.0
2025-02-07 14:35:00,69.04,69.08,68.96,69.07,10639.0,68.7307,68.7705,68.6511,68.7606,10639.0
2025-02-07 14:40:00,69.08,69.08,68.99,69.02,12926.0,68.7705,68.7705,68.681,68.7108,12926.0
2025-02-07 14:45:00,69.02,69.03,68.98,69.03,8455.0,68.7108,68.7208,68.671,68.7208,8455.0
2025-02-07 14:50:00,69.02,69.03,68.94,68.98,10019.0,68.7108,68.7208,68.6312,68.671,10019.0
2025-02-07 14:55:00,69.0,69.04,68.97,69.02,9829.0,68.6909,68.7307,68.661,68.7108,9829.0
2025-02-07 15:00:00,69.01,69.11,69.01,69.08,12570.0,68.7009,68.8004,68.7009,68.7705,12570.0
2025-02-07 15:05:00,69.08,69.1,69.01,69.01,13304.0,68.7705,68.7905,68.7009,68.7009,13304.0
2025-02-07 15:10:00,69.01,69.02,68.95,69.02,13680.0,68.7009,68.7108,68.6411,68.7108,13680.0
2025-02-07 15:15:00,69.01,69.07,68.97,69.05,13607.0,68.7009,68.7606,68.661,68.7407,13607.0
2025-02-07 15:20:00,69.07,69.12,69.01,69.09,20894.0,68.7606,68.8104,68.7009,68.7805,20894.0
2025-02-07 15:25:00,69.09,69.09,69.02,69.04,16000.0,68.7805,68.7805,68.7108,68.7307,16000.0
2025-02-07 15:30:00,69.05,69.1,69.03,69.07,29146.0,68.7407,68.7905,68.7208,68.7606,29146.0
2025-02-07 15:35:00,69.06,69.1,69.04,69.08,17655.0,68.7506,68.7905,68.7307,68.7705,17655.0
2025-02-07 15:40:00,69.08,69.17,69.07,69.12,38340.0,68.7705,68.8601,68.7606,68.8104,38340.0
2025-02-07 15:45:00,69.13,69.26,69.11,69.23,58157.0,68.8203,68.9497,68.8004,68.9199,58157.0
2025-02-07 15:50:00,69.24,69.29,69.16,69.17,62031.0,68.9298,68.9796,68.8502,68.8601,62031.0
2025-02-07 15:55:00,69.19,69.25,69.15,69.19,124133.0,68.8801,68.9398,68.8402,68.8801,124133.0
2025-02-10 09:30:00,70.0,70.25,68.16,68.25,146180.0,69.6864,69.9353,67.8547,67.9443,146180.0
2025-02-10 09:35:00,68.25,68.77,68.16,68.6,83827.0,67.9443,68.4619,67.8547,68.2927,83827.0
2025-02-10 09:40:00,68.62,68.73,68.28,68.73,80074.0,68.3126,68.4221,67.9741,68.4221,80074.0
2025-02-10 09:45:00,68.7,69.07,68.61,68.66,42656.0,68.3923,68.7606,68.3027,68.3524,42656.0
2025-02-10 09:50:00,68.69,68.71,68.26,68.39,20000.0,68.3823,68.4022,67.9542,68.0836,20000.0
2025-02-10 09:55:00,68.44,68.51,68.27,68.37,17121.0,68.1334,68.2031,67.9642,68.0637,17121.0
2025-02-10 10:00:00,68.37,68.63,68.37,68.59,12693.0,68.0637,68.3226,68.0637,68.2827,12693.0
2025-02-10 10:05:00,68.58,68.73,68.48,68.71,22306.0,68.2728,68.4221,68.1732,68.4022,22306.0
2025-02-10 10:10:00,68.71,69.04,68.71,68.92,19307.0,68.4022,68.7307,68.4022,68.6113,19307.0
2025-02-10 10:15:00,68.85,68.95,68.73,68.95,12346.0,68.5416,68.6411,68.4221,68.6411,12346.0
2025-02-10 10:20:00,68.86,69.1,68.82,69.06,14749.0,68.5515,68.7905,68.5117,68.7506,14749.0
2025-02-10 10:25:00,69.07,69.29,69.06,69.17,11615.0,68.7606,68.9796,68.7506,68.8601,11615.0
2025-02-10 10:30:00,69.17,69.24,68.78,68.81,14974.0,68.8601,68.9298,68.4719,68.5018,14974.0
2025-02-10 10:35:00,68.81,69.07,68.81,68.94,19865.0,68.5018,68.7606,68.5018,68.6312,19865.0
2025-02-10 10:40:00,68.96,68.96,68.67,68.67,10670.0,68.6511,68.6511,68.3624,68.3624,10670.0
2025-02-10 10:45:00,68.69,68.84,68.57,68.62,35734.0,68.3823,68.5316,68.2628,68.3126,35734.0
2025-02-10 10:50:00,68.62,68.75,68.59,68.71,16490.0,68.3126,68.442,68.2827,68.4022,16490.0
2025-02-10 10:55:00,68.74,68.77,68.58,68.69,16906.0,68.4321,68.4619,68.2728,68.3823,16906.0
2025-02-10 11:00:00,68.69,68.7,68.45,68.51,26896.0,68.3823,68.3923,68.1434,68.2031,26896.0
2025-02-10 11:05:00,68.51,68.51,68.32,68.38,20373.0,68.2031,68.2031,68.014,68.0737,20373.0
2025-02-10 11:10:00,68.38,68.45,68.3,68.34,21785.0,68.0737,68.1434,67.994,68.0339,21785.0
2025-02-10 11:15:00,68.32,68.32,68.11,68.15,44436.0,68.014,68.014,67.8049,67.8447,44436.0
2025-02-10 11:20:00,68.14,68.35,68.13,68.25,26228.0,67.8348,68.0438,67.8248,67.9443,26228.0
2025-02-10 11:25:00,68.23,68.28,68.12,68.15,12559.0,67.9244,67.9741,67.8148,67.8447,12559.0
2025-02-10 11:30:00,68.14,68.16,68.05,68.11,17232.0,67.8348,67.8547,67.7452,67.8049,17232.0
2025-02-10 11:35:00,68.12,68.16,68.08,68.09,10206.0,67.8148,67.8547,67.775,67.785,10206.0
2025-02-10 11:40:00,68.11,68.16,68.06,68.06,16222.0,67.8049,67.8547,67.7551,67.7551,16222.0
2025-02-10 11:45:00,68.08,68.08,67.76,67.81,111389.0,67.775,67.775,67.4565,67.5062,111389.0
2025-02-10 11:50:00,67.76,67.83,67.69,67.8,14631.0,67.4565,67.5261,67.3868,67.4963,14631.0
2025-02-10 11:55:00,67.8,67.9,67.74,67.78,58133.0,67.4963,67.5958,67.4366,67.4764,58133.0
2025-02-10 12:00:00,67.79,67.93,67.79,67.89,41903.0,67.4863,67.6257,67.4863,67.5859,41903.0
2025-02-10 12:05:00,67.88,68.01,67.81,67.89,8298.0,67.5759,67.7053,67.5062,67.5859,8298.0
2025-02-10 12:10:00,67.89,67.89,67.78,67.78,3866.0,67.5859,67.5859,67.4764,67.4764,3866.0
2025-02-10 12:15:00,67.77,67.88,67.62,67.62,28524.0,67.4664,67.5759,67.3171,67.3171,28524.0
2025-02-10 12:20:00,67.62,67.7,67.56,67.7,6150.0,67.3171,67.3967,67.2574,67.3967,6150.0
2025-02-10 12:25:00,67.72,67.74,67.65,67.68,8906.0,67.4166,67.4366,67.347,67.3768,8906.0
2025-02-10 12:30:00,67.66,67.7,67.63,67.69,7178.0,67.3569,67.3967,67.327,67.3868,7178.0
2025-02-10 12:35:00,67.7,67.72,67.61,67.61,5030.0,67.3967,67.4166,67.3071,67.3071,5030.0
2025-02-10 12:40:00,67.6,67.73,67.58,67.69,9053.0,67.2972,67.4266,67.2773,67.3868,9053.0
2025-02-10 12:45:00,67.68,67.68,67.59,67.65,3465.0,67.3768,67.3768,67.2872,67.347,3465.0
2025-02-10 12:50:00,67.65,67.75,67.64,67.69,7481.0,67.347,67.4465,67.337,67.3868,7481.0
2025-02-10 12:55:00,67.7,67.74,67.63,67.64,7675.0,67.3967,67.4366,67.327,67.337,7675.0
2025-02-10 13:00:00,67.66,67.67,67.61,67.62,8077.0,67.3569,67.3669,67.3071,67.3171,8077.0
2025-02-10 13:05:00,67.62,67.63,67.57,67.61,8232.0,67.3171,67.327,67.2673,67.3071,8232.0
2025-02-10 13:10:00,67.6,67.77,67.59,67.76,5553.0,67.2972,67.4664,67.2872,67.4565,5553.0
2025-02-10 13:15:00,67.75,67.82,67.74,67.81,4439.0,67.4465,67.5162,67.4366,67.5062,4439.0
2025-02-10 13:20:00,67.8,67.88,67.8,67.88,2465.0,67.4963,67.5759,67.4963,67.5759,2465.0
2025-02-10 13:25:00,67.88,67.9,67.79,67.83,69870.0,67.5759,67.5958,67.4863,67.5261,69870.0
2025-02-10 13:30:00,67.87,67.87,67.73,67.83,14616.0,67.566,67.566,67.4266,67.5261,14616.0
2025-02-10 13:35:00,67.84,67.93,67.84,67.92,1966.0,67.5361,67.6257,67.5361,67.6157,1966.0
2025-02-10 13:40:00,67.92,68.02,67.91,67.98,6104.0,67.6157,67.7153,67.6058,67.6755,6104.0
2025-02-10 13:45:00,67.98,68.04,67.95,68.02,3396.0,67.6755,67.7352,67.6456,67.7153,3396.0
2025-02-10 13:50:00,68.02,68.05,67.98,68.05,23003.0,67.7153,67.7452,67.6755,67.7452,23003.0
2025-02-10 13:55:00,68.04,68.18,68.04,68.17,15396.0,67.7352,67.8746,67.7352,67.8646,15396.0
2025-02-10 14:00:00,68.17,68.17,68.09,68.09,5640.0,67.8646,67.8646,67.785,67.785,5640.0
2025-02-10 14:05:00,68.09,68.15,68.09,68.13,6110.0,67.785,67.8447,67.785,67.8248,6110.0
2025-02-10 14:10:00,68.13,68.15,68.01,68.03,16217.0,67.8248,67.8447,67.7053,67.7253,16217.0
2025-02-10 14:15:00,68.01,68.13,68.01,68.11,5350.0,67.7053,67.8248,67.7053,67.8049,5350.0
2025-02-10 14:20:00,68.13,68.26,68.13,68.22,21771.0,67.8248,67.9542,67.8248,67.9144,21771.0
2025-02-10 14:25:00,68.22,68.29,68.14,68.26,9469.0,67.9144,67.9841,67.8348,67.9542,9469.0
2025-02-10 14:30:00,68.26,68.28,68.2,68.22,6855.0,67.9542,67.9741,67.8945,67.9144,6855.0
2025-02-10 14:35:00,68.24,68.27,68.22,68.25,4529.0,67.9343,67.9642,67.9144,67.9443,4529.0
2025-02-10 14:40:00,68.22,68.25,68.19,68.2,6880.0,67.9144,67.9443,67.8845,67.8945,6880.0
2025-02-10 14:45:00,68.2,68.23,68.17,68.22,12345.0,67.8945,67.9244,67.8646,67.9144,12345.0
2025-02-10 14:50:00,68.22,68.3,68.18,68.3,13811.0,67.9144,67.994,67.8746,67.994,13811.0
2025-02-10 14:55:00,68.28,68.38,68.28,68.36,10850.0,67.9741,68.0737,67.9741,68.0538,10850.0
2025-02-10 15:00:00,68.34,68.37,68.27,68.37,16815.0,68.0339,68.0637,67.9642,68.0637,16815.0
2025-02-10 15:05:00,68.38,68.4,68.25,68.28,20266.0,68.0737,68.0936,67.9443,67.9741,20266.0
2025-02-10 15:10:00,68.26,68.3,68.21,68.29,15471.0,67.9542,67.994,67.9044,67.9841,15471.0
2025-02-10 15:15:00,68.29,68.32,68.27,68.27,19652.0,67.9841,68.014,67.9642,67.9642,19652.0
2025-02-10 15:20:00,68.28,68.3,68.25,68.29,11525.0,67.9741,67.994,67.9443,67.9841,11525.0
2025-02-10 15:25:00,68.3,68.3,68.2,68.22,12821.0,67.994,67.994,67.8945,67.9144,12821.0
2025-02-10 15:30:00,68.22,68.26,68.18,68.2,13362.0,67.9144,67.9542,67.8746,67.8945,13362.0
2025-02-10 15:35:00,68.2,68.23,68.15,68.17,18052.0,67.8945,67.9244,67.8447,67.8646,18052.0
2025-02-10 15:40:00,68.17,68.18,68.05,68.06,21556.0,67.8646,67.8746,67.7452,67.7551,21556.0
2025-02-10 15:45:00,68.06,68.19,68.06,68.14,22853.0,67.7551,67.8845,67.7551,67.8348,22853.0
2025-02-10 15:50:00,68.15,68.27,68.11,68.24,51745.0,67.8447,67.9642,67.8049,67.9343,51745.0
2025-02-10 15:55:00,68.27,68.41,68.27,68.39,99097.0,67.9642,68.1035,67.9642,68.0836,99097.0
2025-02-11 09:30:00,65.66,65.78,62.87,65.03,262753.0,65.3659,65.4853,62.5884,64.7387,262753.0
2025-02-11 09:35:00,65.12,65.42,64.95,65.37,114474.0,64.8283,65.1269,64.659,65.0772,114474.0
2025-02-11 09:40:00,65.34,65.46,65.09,65.36,41417.0,65.0473,65.1668,64.7984,65.0672,41417.0
2025-02-11 09:45:00,65.36,65.55,65.24,65.45,33729.0,65.0672,65.2564,64.9477,65.1568,33729.0
2025-02-11 09:50:00,65.45,65.89,65.45,65.87,39564.0,65.1568,65.5948,65.1568,65.5749,39564.0
2025-02-11 09:55:00,65.9,66.22,65.9,66.0,23774.0,65.6048,65.9234,65.6048,65.7043,23774.0
2025-02-11 10:00:00,66.07,66.13,65.86,66.08,27579.0,65.774,65.8338,65.565,65.784,27579.0
2025-02-11 10:05:00,66.1,66.18,65.57,65.74,25282.0,65.8039,65.8835,65.2763,65.4455,25282.0
2025-02-11 10:10:00,65.75,65.98,65.74,65.95,16058.0,65.4555,65.6844,65.4455,65.6546,16058.0
2025-02-11 10:15:00,65.94,65.99,65.73,65.82,40085.0,65.6446,65.6944,65.4356,65.5252,40085.0
2025-02-11 10:20:00,65.82,66.23,65.82,66.06,21534.0,65.5252,65.9333,65.5252,65.7641,21534.0
2025-02-11 10:25:00,66.08,66.23,66.01,66.21,19043.0,65.784,65.9333,65.7143,65.9134,19043.0
2025-02-11 10:30:00,66.22,66.58,66.21,66.37,38052.0,65.9234,66.2817,65.9134,66.0727,38052.0
2025-02-11 10:35:00,66.37,66.5,66.31,66.47,28474.0,66.0727,66.2021,66.013,66.1722,28474.0
2025-02-11 10:40:00,66.46,66.77,66.43,66.72,9341.0,66.1623,66.4709,66.1324,66.4211,9341.0
2025-02-11 10:45:00,66.76,66.97,66.76,66.85,37158.0,66.4609,66.67,66.4609,66.5505,37158.0
2025-02-11 10:50:00,66.83,66.85,66.65,66.71,28571.0,66.5306,66.5505,66.3514,66.4112,28571.0
2025-02-11 10:55:00,66.66,66.72,66.56,66.61,8264.0,66.3614,66.4211,66.2618,66.3116,8264.0
2025-02-11 11:00:00,66.61,66.83,66.61,66.7,25505.0,66.3116,66.5306,66.3116,66.4012,25505.0
2025-02-11 11:05:00,66.69,66.75,66.54,66.59,11431.0,66.3913,66.451,66.2419,66.2917,11431.0
2025-02-11 11:10:00,66.58,66.97,66.52,66.9,47584.0,66.2817,66.67,66.222,66.6003,47584.0
2025-02-11 11:15:00,66.9,67.13,66.62,66.63,26033.0,66.6003,66.8293,66.3216,66.3315,26033.0
2025-02-11 11:20:00,66.66,66.74,66.61,66.63,89346.0,66.3614,66.441,66.3116,66.3315,89346.0
2025-02-11 11:25:00,66.64,66.66,66.42,66.46,14412.0,66.3415,66.3614,66.1225,66.1623,14412.0
2025-02-11 11:30:00,66.46,66.47,66.33,66.43,10099.0,66.1623,66.1722,66.0329,66.1324,10099.0
2025-02-11 11:35:00,66.39,66.42,66.24,66.33,13498.0,66.0926,66.1225,65.9433,66.0329,13498.0
2025-02-11 11:40:00,66.3,66.36,66.27,66.27,9589.0,66.003,66.0627,65.9731,65.9731,9589.0
2025-02-11 11:45:00,66.31,66.41,66.24,66.37,14394.0,66.013,66.1125,65.9433,66.0727,14394.0
2025-02-11 11:50:00,66.37,66.4,66.19,66.2,11313.0,66.0727,66.1026,65.8935,65.9034,11313.0
2025-02-11 11:55:00,66.2,66.25,66.16,66.2,9908.0,65.9034,65.9532,65.8636,65.9034,9908.0
2025-02-11 12:00:00,66.19,66.21,66.08,66.11,10463.0,65.8935,65.9134,65.784,65.8139,10463.0
2025-02-11 12:05:00,66.1,66.21,66.08,66.2,11923.0,65.8039,65.9134,65.784,65.9034,11923.0
2025-02-11 12:10:00,66.22,66.31,66.22,66.3,5304.0,65.9234,66.013,65.9234,66.003,5304.0
2025-02-11 12:15:00,66.3,66.34,66.28,66.33,5183.0,66.003,66.0428,65.9831,66.0329,5183.0
2025-02-11 12:20:00,66.36,66.54,66.36,66.54,6762.0,66.0627,66.2419,66.0627,66.2419,6762.0
2025-02-11 12:25:00,66.57,66.57,66.43,66.47,4925.0,66.2718,66.2718,66.1324,66.1722,4925.0
2025-02-11 12:30:00,66.52,66.55,66.37,66.37,15564.0,66.222,66.2519,66.0727,66.0727,15564.0
2025-02-11 12:35:00,66.37,66.41,66.35,66.4,6299.0,66.0727,66.1125,66.0528,66.1026,6299.0
2025-02-11 12:40:00,66.37,66.4,66.36,66.38,4133.0,66.0727,66.1026,66.0627,66.0826,4133.0
2025-02-11 12:45:00,66.37,66.38,66.26,66.27,3829.0,66.0727,66.0826,65.9632,65.9731,3829.0
2025-02-11 12:50:00,66.27,66.29,66.19,66.19,9600.0,65.9731,65.993,65.8935,65.8935,9600.0
2025-02-11 12:55:00,66.2,66.23,66.09,66.11,15473.0,65.9034,65.9333,65.7939,65.8139,15473.0
2025-02-11 13:00:00,66.1,66.11,66.01,66.01,15930.0,65.8039,65.8139,65.7143,65.7143,15930.0
2025-02-11 13:05:00,66.03,66.03,65.93,65.98,13113.0,65.7342,65.7342,65.6347,65.6844,13113.0
2025-02-11 13:10:00,65.98,66.0,65.91,65.94,8962.0,65.6844,65.7043,65.6147,65.6446,8962.0
2025-02-11 13:15:00,65.92,65.93,65.83,65.86,18487.0,65.6247,65.6347,65.5351,65.565,18487.0
2025-02-11 13:20:00,65.84,65.88,65.81,65.86,17942.0,65.5451,65.5849,65.5152,65.565,17942.0
2025-02-11 13:25:00,65.86,65.95,65.86,65.92,9891.0,65.565,65.6546,65.565,65.6247,9891.0
2025-02-11 13:30:00,65.92,66.0,65.9,65.98,15447.0,65.6247,65.7043,65.6048,65.6844,15447.0
2025-02-11 13:35:00,65.96,66.02,65.96,65.97,9776.0,65.6645,65.7243,65.6645,65.6745,9776.0
2025-02-11 13:40:00,65.95,66.0,65.93,65.97,8644.0,65.6546,65.7043,65.6347,65.6745,8644.0
2025-02-11 13:45:00,65.98,65.99,65.92,65.93,9321.0,65.6844,65.6944,65.6247,65.6347,9321.0
2025-02-11 13:50:00,65.91,65.93,65.87,65.92,5069.0,65.6147,65.6347,65.5749,65.6247,5069.0
2025-02-11 13:55:00,65.91,65.94,65.85,65.87,20118.0,65.6147,65.6446,65.555,65.5749,20118.0
2025-02-11 14:00:00,65.84,66.01,65.84,66.01,20765.0,65.5451,65.7143,65.5451,65.7143,20765.0
2025-02-11 14:05:00,66.01,66.04,65.92,66.04,14322.0,65.7143,65.7442,65.6247,65.7442,14322.0
2025-02-11 14:10:00,66.03,66.03,65.93,65.93,6704.0,65.7342,65.7342,65.6347,65.6347,6704.0
2025-02-11 14:15:00,65.93,66.01,65.93,65.98,23912.0,65.6347,65.7143,65.6347,65.6844,23912.0
2025-02-11 14:20:00,65.99,66.01,65.97,65.98,8551.0,65.6944,65.7143,65.6745,65.6844,8551.0
2025-02-11 14:25:00,66.0,66.01,65.94,65.95,3654.0,65.7043,65.7143,65.6446,65.6546,3654.0
2025-02-11 14:30:00,65.98,66.01,65.97,65.99,12130.0,65.6844,65.7143,65.6745,65.6944,12130.0
2025-02-11 14:35:00,66.01,66.02,65.95,65.99,14237.0,65.7143,65.7243,65.6546,65.6944,14237.0
2025-02-11 14:40:00,65.98,66.11,65.98,66.08,16881.0,65.6844,65.8139,65.6844,65.784,16881.0
2025-02-11 14:45:00,66.04,66.1,66.04,66.1,5792.0,65.7442,65.8039,65.7442,65.8039,5792.0
2025-02-11 14:50:00,66.1,66.17,66.07,66.16,12249.0,65.8039,65.8736,65.774,65.8636,12249.0
2025-02-11 14:55:00,66.14,66.14,65.96,65.96,7514.0,65.8437,65.8437,65.6645,65.6645,7514.0
2025-02-11 15:00:00,65.97,66.04,65.97,66.01,6847.0,65.6745,65.7442,65.6745,65.7143,6847.0
2025-02-11 15:05:00,66.0,66.0,65.92,65.93,6202.0,65.7043,65.7043,65.6247,65.6347,6202.0
2025-02-11 15:10:00,65.93,65.95,65.88,65.94,6634.0,65.6347,65.6546,65.5849,65.6446,6634.0
2025-02-11 15:15:00,65.94,65.94,65.87,65.92,7685.0,65.6446,65.6446,65.5749,65.6247,7685.0
2025-02-11 15:20:00,65.92,65.96,65.92,65.93,6759.0,65.6247,65.6645,65.6247,65.6347,6759.0
2025-02-11 15:25:00,65.94,65.97,65.91,65.94,8182.0,65.6446,65.6745,65.6147,65.6446,8182.0
2025-02-11 15:30:00,65.95,65.95,65.87,65.88,11001.0,65.6546,65.6546,65.5749,65.5849,11001.0
2025-02-11 15:35:00,65.87,65.88,65.75,65.77,14494.0,65.5749,65.5849,65.4555,65.4754,14494.0
2025-02-11 15:40:00,65.76,65.76,65.65,65.65,16177.0,65.4654,65.4654,65.3559,65.3559,16177.0
2025-02-11 15:45:00,65.68,65.71,65.67,65.7,15339.0,65.3858,65.4156,65.3758,65.4057,15339.0
2025-02-11 15:50:00,65.72,65.81,65.71,65.74,39996.0,65.4256,65.5152,65.4156,65.4455,39996.0
2025-02-11 15:55:00,65.74,65.79,65.61,65.69,115346.0,65.4455,65.4953,65.3161,65.3957,115346.0
2025-02-12 09:30:00,66.25,66.25,64.85,65.92,148929.0,65.9532,65.9532,64.5595,65.6247,148929.0
2025-02-12 09:35:00,65.93,66.34,65.88,66.07,101424.0,65.6347,66.0428,65.5849,65.774,101424.0
2025-02-12 09:40:00,66.12,66.37,65.94,66.01,62471.0,65.8238,66.0727,65.6446,65.7143,62471.0
2025-02-12 09:45:00,65.98,66.27,65.92,66.08,55023.0,65.6844,65.9731,65.6247,65.784,55023.0
2025-02-12 09:50:00,66.08,66.09,65.85,65.91,20653.0,65.784,65.7939,65.555,65.6147,20653.0
2025-02-12 09:55:00,65.91,66.26,65.85,66.26,14138.0,65.6147,65.9632,65.555,65.9632,14138.0
2025-02-12 10:00:00,66.26,66.7,66.26,66.46,23337.0,65.9632,66.4012,65.9632,66.1623,23337.0
2025-02-12 10:05:00,66.42,66.7,66.39,66.58,36867.0,66.1225,66.4012,66.0926,66.2817,36867.0
2025-02-12 10:10:00,66.59,66.65,66.44,66.56,47095.0,66.2917,66.3514,66.1424,66.2618,47095.0
2025-02-12 10:15:00,66.53,67.1,66.43,67.1,37872.0,66.232,66.7994,66.1324,66.7994,37872.0
2025-02-12 10:20:00,67.1,67.37,67.08,67.17,114638.0,66.7994,67.0682,66.7795,66.8691,114638.0
2025-02-12 10:25:00,67.17,67.25,67.12,67.18,48446.0,66.8691,66.9487,66.8193,66.8791,48446.0
2025-02-12 10:30:00,67.22,67.35,67.12,67.18,37171.0,66.9189,67.0483,66.8193,66.8791,37171.0
2025-02-12 10:35:00,67.18,67.21,66.96,67.15,65843.0,66.8791,66.9089,66.66,66.8492,65843.0
2025-02-12 10:40:00,67.16,67.44,67.11,67.33,35958.0,66.8591,67.1379,66.8094,67.0284,35958.0
2025-02-12 10:45:00,67.35,67.43,67.28,67.39,67935.0,67.0483,67.1279,66.9786,67.0881,67935.0
2025-02-12 10:50:00,67.39,67.79,67.39,67.58,59628.0,67.0881,67.4863,67.0881,67.2773,59628.0
2025-02-12 10:55:00,67.56,67.69,67.47,67.69,31615.0,67.2574,67.3868,67.1678,67.3868,31615.0
2025-02-12 11:00:00,67.7,67.71,67.56,67.67,31318.0,67.3967,67.4067,67.2574,67.3669,31318.0
2025-02-12 11:05:00,67.67,67.83,67.63,67.75,34925.0,67.3669,67.5261,67.327,67.4465,34925.0
2025-02-12 11:10:00,67.7,67.73,67.54,67.61,58443.0,67.3967,67.4266,67.2374,67.3071,58443.0
2025-02-12 11:15:00,67.6,67.64,67.46,67.53,25201.0,67.2972,67.337,67.1578,67.2275,25201.0
2025-02-12 11:20:00,67.53,67.71,67.52,67.57,20163.0,67.2275,67.4067,67.2175,67.2673,20163.0
2025-02-12 11:25:00,67.53,67.74,67.53,67.74,13911.0,67.2275,67.4366,67.2275,67.4366,13911.0
2025-02-12 11:30:00,67.73,67.82,67.69,67.8,11959.0,67.4266,67.5162,67.3868,67.4963,11959.0
2025-02-12 11:35:00,67.8,67.88,67.77,67.8,32070.0,67.4963,67.5759,67.4664,67.4963,32070.0
2025-02-12 11:40:00,67.8,68.0,67.79,67.98,18177.0,67.4963,67.6954,67.4863,67.6755,18177.0
2025-02-12 11:45:00,67.98,68.0,67.77,67.86,9518.0,67.6755,67.6954,67.4664,67.556,9518.0
2025-02-12 11:50:00,67.86,67.87,67.81,67.82,8783.0,67.556,67.566,67.5062,67.5162,8783.0
2025-02-12 11:55:00,67.82,67.9,67.8,67.9,12202.0,67.5162,67.5958,67.4963,67.5958,12202.0
2025-02-12 12:00:00,67.89,68.02,67.84,67.87,27396.0,67.5859,67.7153,67.5361,67.566,27396.0
2025-02-12 12:05:00,67.87,67.89,67.83,67.84,13054.0,67.566,67.5859,67.5261,67.5361,13054.0
2025-02-12 12:10:00,67.87,68.15,67.87,68.15,31236.0,67.566,67.8447,67.566,67.8447,31236.0
2025-02-12 12:15:00,68.18,68.3,68.15,68.21,10439.0,67.8746,67.994,67.8447,67.9044,10439.0
2025-02-12 12:20:00,68.17,68.44,68.15,68.38,16341.0,67.8646,68.1334,67.8447,68.0737,16341.0
2025-02-12 12:25:00,68.38,68.4,68.13,68.2,10296.0,68.0737,68.0936,67.8248,67.8945,10296.0
2025-02-12 12:30:00,68.2,68.34,68.17,68.18,10264.0,67.8945,68.0339,67.8646,67.8746,10264.0
2025-02-12 12:35:00,68.21,68.37,68.19,68.32,9266.0,67.9044,68.0637,67.8845,68.014,9266.0
2025-02-12 12:40:00,68.29,68.36,68.15,68.2,12049.0,67.9841,68.0538,67.8447,67.8945,12049.0
2025-02-12 12:45:00,68.21,68.34,68.15,68.26,17257.0,67.9044,68.0339,67.8447,67.9542,17257.0
2025-02-12 12:50:00,68.26,68.35,68.26,68.31,13055.0,67.9542,68.0438,67.9542,68.004,13055.0
2025-02-12 12:55:00,68.31,68.35,68.15,68.17,22860.0,68.004,68.0438,67.8447,67.8646,22860.0
2025-02-12 13:00:00,68.17,68.22,68.08,68.08,22682.0,67.8646,67.9144,67.775,67.775,22682.0
2025-02-12 13:05:00,68.09,68.13,68.07,68.08,8737.0,67.785,67.8248,67.7651,67.775,8737.0
2025-02-12 13:10:00,68.08,68.16,68.07,68.13,19677.0,67.775,67.8547,67.7651,67.8248,19677.0
2025-02-12 13:15:00,68.14,68.15,68.11,68.12,9239.0,67.8348,67.8447,67.8049,67.8148,9239.0
2025-02-12 13:20:00,68.12,68.14,68.08,68.14,5429.0,67.8148,67.8348,67.775,67.8348,5429.0
2025-02-12 13:25:00,68.12,68.19,68.05,68.15,16785.0,67.8148,67.8845,67.7452,67.8447,16785.0
2025-02-12 13:30:00,68.12,68.16,68.11,68.13,3329.0,67.8148,67.8547,67.8049,67.8248,3329.0
2025-02-12 13:35:00,68.14,68.25,68.13,68.24,12680.0,67.8348,67.9443,67.8248,67.9343,12680.0
2025-02-12 13:40:00,68.24,68.24,67.98,68.05,31959.0,67.9343,67.9343,67.6755,67.7452,31959.0
2025-02-12 13:45:00,68.05,68.17,68.04,68.06,8301.0,67.7452,67.8646,67.7352,67.7551,8301.0
2025-02-12 13:50:00,68.02,68.08,68.0,68.03,14992.0,67.7153,67.775,67.6954,67.7253,14992.0
2025-02-12 13:55:00,68.03,68.07,68.01,68.03,10929.0,67.7253,67.7651,67.7053,67.7253,10929.0
2025-02-12 14:00:00,68.03,68.09,67.99,68.01,11698.0,67.7253,67.785,67.6854,67.7053,11698.0
2025-02-12 14:05:00,68.01,68.01,67.92,67.99,15673.0,67.7053,67.7053,67.6157,67.6854,15673.0
2025-02-12 14:10:00,67.99,68.1,67.99,68.08,15302.0,67.6854,67.7949,67.6854,67.775,15302.0
2025-02-12 14:15:00,68.06,68.08,68.03,68.05,11643.0,67.7551,67.775,67.7253,67.7452,11643.0
2025-02-12 14:20:00,68.05,68.09,68.04,68.09,7109.0,67.7452,67.785,67.7352,67.785,7109.0
2025-02-12 14:25:00,68.06,68.07,68.02,68.06,18595.0,67.7551,67.7651,67.7153,67.7551,18595.0
2025-02-12 14:30:00,68.07,68.13,68.04,68.09,12102.0,67.7651,67.8248,67.7352,67.785,12102.0
2025-02-12 14:35:00,68.09,68.1,68.03,68.07,9440.0,67.785,67.7949,67.7253,67.7651,9440.0
2025-02-12 14:40:00,68.07,68.1,68.06,68.06,8239.0,67.7651,67.7949,67.7551,67.7551,8239.0
2025-02-12 14:45:00,68.08,68.11,68.06,68.11,6166.0,67.775,67.8049,67.7551,67.8049,6166.0
2025-02-12 14:50:00,68.11,68.11,68.07,68.1,11080.0,67.8049,67.8049,67.7651,67.7949,11080.0
2025-02-12 14:55:00,68.11,68.15,68.05,68.07,16233.0,67.8049,67.8447,67.7452,67.7651,16233.0
2025-02-12 15:00:00,68.06,68.15,68.06,68.15,11658.0,67.7551,67.8447,67.7551,67.8447,11658.0
2025-02-12 15:05:00,68.16,68.18,68.11,68.13,8695.0,67.8547,67.8746,67.8049,67.8248,8695.0
2025-02-12 15:10:00,68.13,68.13,68.04,68.05,9029.0,67.8248,67.8248,67.7352,67.7452,9029.0
2025-02-12 15:15:00,68.05,68.05,67.94,67.99,16763.0,67.7452,67.7452,67.6357,67.6854,16763.0
2025-02-12 15:20:00,68.0,68.01,67.97,67.98,12306.0,67.6954,67.7053,67.6655,67.6755,12306.0
2025-02-12 15:25:00,67.99,68.03,67.99,68.03,13422.0,67.6854,67.7253,67.6854,67.7253,13422.0
2025-02-12 15:30:00,68.04,68.13,68.02,68.12,21213.0,67.7352,67.8248,67.7153,67.8148,21213.0
2025-02-12 15:35:00,68.12,68.12,68.05,68.05,21117.0,67.8148,67.8148,67.7452,67.7452,21117.0
2025-02-12 15:40:00,68.04,68.09,68.03,68.09,25320.0,67.7352,67.785,67.7253,67.785,25320.0
2025-02-12 15:45:00,68.09,68.19,68.09,68.09,38147.0,67.785,67.8845,67.785,67.785,38147.0
2025-02-12 15:50:00,68.08,68.13,67.89,67.97,64067.0,67.775,67.8248,67.5859,67.6655,64067.0
2025-02-12 15:55:00,67.99,68.06,67.95,68.03,130233.0,67.6854,67.7551,67.6456,67.7253,130233.0
2025-02-13 09:30:00,67.19,68.52,67.19,68.34,113015.0,66.889,68.2131,66.889,68.0339,113015.0
2025-02-13 09:35:00,68.33,68.51,68.11,68.18,45022.0,68.0239,68.2031,67.8049,67.8746,45022.0
2025-02-13 09:40:00,68.18,68.31,68.07,68.1,37002.0,67.8746,68.004,67.7651,67.7949,37002.0
2025-02-13 09:45:00,68.1,68.38,68.0,68.35,28875.0,67.7949,68.0737,67.6954,68.0438,28875.0
2025-02-13 09:50:00,68.34,68.65,68.31,68.63,43047.0,68.0339,68.3425,68.004,68.3226,43047.0
2025-02-13 09:55:00,68.65,68.75,68.52,68.62,26590.0,68.3425,68.442,68.2131,68.3126,26590.0
2025-02-13 10:00:00,68.62,68.76,68.59,68.71,16590.0,68.3126,68.452,68.2827,68.4022,16590.0
2025-02-13 10:05:00,68.7,68.86,68.44,68.56,19699.0,68.3923,68.5515,68.1334,68.2529,19699.0
2025-02-13 10:10:00,68.58,68.66,68.45,68.47,20903.0,68.2728,68.3524,68.1434,68.1633,20903.0
2025-02-13 10:15:00,68.47,68.51,68.25,68.3,8252.0,68.1633,68.2031,67.9443,67.994,8252.0
2025-02-13 10:20:00,68.3,68.46,68.19,68.43,15874.0,67.994,68.1533,67.8845,68.1235,15874.0
2025-02-13 10:25:00,68.44,68.49,68.39,68.39,14108.0,68.1334,68.1832,68.0836,68.0836,14108.0
2025-02-13 10:30:00,68.41,68.64,68.41,68.63,8875.0,68.1035,68.3325,68.1035,68.3226,8875.0
2025-02-13 10:35:00,68.6,68.6,68.3,68.3,50739.0,68.2927,68.2927,67.994,67.994,50739.0
2025-02-13 10:40:00,68.3,68.48,68.24,68.37,8690.0,67.994,68.1732,67.9343,68.0637,8690.0
2025-02-13 10:45:00,68.35,68.52,68.34,68.5,15902.0,68.0438,68.2131,68.0339,68.1931,15902.0
2025-02-13 10:50:00,68.48,68.52,68.45,68.5,18530.0,68.1732,68.2131,68.1434,68.1931,18530.0
2025-02-13 10:55:00,68.5,68.52,68.41,68.47,22107.0,68.1931,68.2131,68.1035,68.1633,22107.0
2025-02-13 11:00:00,68.44,68.44,68.22,68.25,15046.0,68.1334,68.1334,67.9144,67.9443,15046.0
2025-02-13 11:05:00,68.2,68.32,68.2,68.22,10717.0,67.8945,68.014,67.8945,67.9144,10717.0
2025-02-13 11:10:00,68.22,68.33,68.19,68.33,16656.0,67.9144,68.0239,67.8845,68.0239,16656.0
2025-02-13 11:15:00,68.31,68.46,68.31,68.46,22739.0,68.004,68.1533,68.004,68.1533,22739.0
2025-02-13 11:20:00,68.46,68.52,68.46,68.5,17785.0,68.1533,68.2131,68.1533,68.1931,17785.0
2025-02-13 11:25:00,68.51,68.63,68.49,68.6,19083.0,68.2031,68.3226,68.1832,68.2927,19083.0
2025-02-13 11:30:00,68.64,68.66,68.58,68.66,8857.0,68.3325,68.3524,68.2728,68.3524,8857.0
2025-02-13 11:35:00,68.68,68.77,68.64,68.65,14445.0,68.3723,68.4619,68.3325,68.3425,14445.0
2025-02-13 11:40:00,68.66,68.72,68.62,68.72,19237.0,68.3524,68.4122,68.3126,68.4122,19237.0
2025-02-13 11:45:00,68.71,68.8,68.64,68.77,12472.0,68.4022,68.4918,68.3325,68.4619,12472.0
2025-02-13 11:50:00,68.77,68.86,68.75,68.83,14423.0,68.4619,68.5515,68.442,68.5217,14423.0
2025-02-13 11:55:00,68.83,68.85,68.74,68.78,10148.0,68.5217,68.5416,68.4321,68.4719,10148.0
2025-02-13 12:00:00,68.78,68.81,68.64,68.8,12271.0,68.4719,68.5018,68.3325,68.4918,12271.0
2025-02-13 12:05:00,68.81,68.98,68.77,68.91,22255.0,68.5018,68.671,68.4619,68.6013,22255.0
2025-02-13 12:10:00,68.9,68.9,68.81,68.82,5173.0,68.5914,68.5914,68.5018,68.5117,5173.0
2025-02-13 12:15:00,68.82,68.89,68.79,68.89,9973.0,68.5117,68.5814,68.4818,68.5814,9973.0
2025-02-13 12:20:00,68.89,68.95,68.82,68.86,15323.0,68.5814,68.6411,68.5117,68.5515,15323.0
2025-02-13 12:25:00,68.85,68.9,68.81,68.86,11492.0,68.5416,68.5914,68.5018,68.5515,11492.0
2025-02-13 12:30:00,68.87,68.89,68.83,68.86,12238.0,68.5615,68.5814,68.5217,68.5515,12238.0
2025-02-13 12:35:00,68.88,68.95,68.88,68.94,8078.0,68.5714,68.6411,68.5714,68.6312,8078.0
2025-02-13 12:40:00,68.95,68.95,68.88,68.89,8762.0,68.6411,68.6411,68.5714,68.5814,8762.0
2025-02-13 12:45:00,68.89,68.94,68.87,68.92,7698.0,68.5814,68.6312,68.5615,68.6113,7698.0
2025-02-13 12:50:00,68.93,68.99,68.91,68.98,17649.0,68.6212,68.681,68.6013,68.671,17649.0
2025-02-13 12:55:00,68.99,68.99,68.83,68.86,7177.0,68.681,68.681,68.5217,68.5515,7177.0
2025-02-13 13:00:00,68.86,68.89,68.83,68.84,8300.0,68.5515,68.5814,68.5217,68.5316,8300.0
2025-02-13 13:05:00,68.86,68.89,68.84,68.88,9791.0,68.5515,68.5814,68.5316,68.5714,9791.0
2025-02-13 13:10:00,68.86,68.9,68.84,68.87,3811.0,68.5515,68.5914,68.5316,68.5615,3811.0
2025-02-13 13:15:00,68.87,68.87,68.66,68.69,15299.0,68.5615,68.5615,68.3524,68.3823,15299.0
2025-02-13 13:20:00,68.73,68.77,68.68,68.73,9769.0,68.4221,68.4619,68.3723,68.4221,9769.0
2025-02-13 13:25:00,68.73,68.75,68.7,68.74,4522.0,68.4221,68.442,68.3923,68.4321,4522.0
2025-02-13 13:30:00,68.76,68.8,68.74,68.8,12156.0,68.452,68.4918,68.4321,68.4918,12156.0
2025-02-13 13:35:00,68.78,68.91,68.77,68.88,7943.0,68.4719,68.6013,68.4619,68.5714,7943.0
2025-02-13 13:40:00,68.9,68.9,68.68,68.81,23384.0,68.5914,68.5914,68.3723,68.5018,23384.0
2025-02-13 13:45:00,68.81,69.0,68.79,68.98,9704.0,68.5018,68.6909,68.4818,68.671,9704.0
2025-02-13 13:50:00,68.98,68.98,68.86,68.88,13755.0,68.671,68.671,68.5515,68.5714,13755.0
2025-02-13 13:55:00,68.88,69.05,68.87,69.02,15203.0,68.5714,68.7407,68.5615,68.7108,15203.0
2025-02-13 14:00:00,69.02,69.03,68.9,68.99,13423.0,68.7108,68.7208,68.5914,68.681,13423.0
2025-02-13 14:05:00,68.98,69.13,68.98,69.12,7863.0,68.671,68.8203,68.671,68.8104,7863.0
2025-02-13 14:10:00,69.12,69.15,69.06,69.08,11602.0,68.8104,68.8402,68.7506,68.7705,11602.0
2025-02-13 14:15:00,69.08,69.32,69.06,69.3,10546.0,68.7705,69.0095,68.7506,68.9896,10546.0
2025-02-13 14:20:00,69.3,69.32,69.22,69.3,18455.0,68.9896,69.0095,68.9099,68.9896,18455.0
2025-02-13 14:25:00,69.28,69.34,69.28,69.3,16278.0,68.9697,69.0294,68.9697,68.9896,16278.0
2025-02-13 14:30:00,69.31,69.39,69.23,69.39,11580.0,68.9995,69.0792,68.9199,69.0792,11580.0
2025-02-13 14:35:00,69.37,69.45,69.36,69.44,9981.0,69.0592,69.1389,69.0493,69.1289,9981.0
2025-02-13 14:40:00,69.42,69.44,69.33,69.35,13055.0,69.109,69.1289,69.0194,69.0393,13055.0
2025-02-13 14:45:00,69.33,69.36,69.06,69.19,22254.0,69.0194,69.0493,68.7506,68.8801,22254.0
2025-02-13 14:50:00,69.22,69.34,69.2,69.3,11227.0,68.9099,69.0294,68.89,68.9896,11227.0
2025-02-13 14:55:00,69.32,69.35,69.28,69.31,11700.0,69.0095,69.0393,68.9697,68.9995,11700.0
2025-02-13 15:00:00,69.3,69.34,69.27,69.32,15967.0,68.9896,69.0294,68.9597,69.0095,15967.0
2025-02-13 15:05:00,69.32,69.33,69.27,69.32,11041.0,69.0095,69.0194,68.9597,69.0095,11041.0
2025-02-13 15:10:00,69.33,69.35,69.27,69.3,14644.0,69.0194,69.0393,68.9597,68.9896,14644.0
2025-02-13 15:15:00,69.3,69.3,69.24,69.24,16230.0,68.9896,68.9896,68.9298,68.9298,16230.0
2025-02-13 15:20:00,69.25,69.27,69.19,69.19,23978.0,68.9398,68.9597,68.8801,68.8801,23978.0
2025-02-13 15:25:00,69.19,69.21,69.15,69.17,16584.0,68.8801,68.9,68.8402,68.8601,16584.0
2025-02-13 15:30:00,69.17,69.18,69.15,69.17,13085.0,68.8601,68.8701,68.8402,68.8601,13085.0
2025-02-13 15:35:00,69.18,69.3,69.16,69.3,33563.0,68.8701,68.9896,68.8502,68.9896,33563.0
2025-02-13 15:40:00,69.32,69.44,69.27,69.32,30486.0,69.0095,69.1289,68.9597,69.0095,30486.0
2025-02-13 15:45:00,69.32,69.54,69.32,69.52,27107.0,69.0095,69.2285,69.0095,69.2086,27107.0
2025-02-13 15:50:00,69.48,69.66,69.48,69.64,97836.0,69.1688,69.3479,69.1688,69.328,97836.0
2025-02-13 15:55:00,69.63,69.79,69.56,69.74,184463.0,69.3181,69.4774,69.2484,69.4276,184463.0
2025-02-14 09:30:00,72.06,72.14,70.68,70.76,195262.0,71.7372,71.8168,70.3634,70.443,195262.0
2025-02-14 09:35:00,70.79,71.29,70.53,70.64,146081.0,70.4729,70.9706,70.2141,70.3236,146081.0
2025-02-14 09:40:00,70.64,70.93,70.56,70.75,48921.0,70.3236,70.6123,70.2439,70.4331,48921.0
2025-02-14 09:45:00,70.76,70.98,70.47,70.56,29586.0,70.443,70.662,70.1543,70.2439,29586.0
2025-02-14 09:50:00,70.55,71.25,70.54,71.23,75857.0,70.234,70.9308,70.224,70.9109,75857.0
2025-02-14 09:55:00,71.23,71.35,71.04,71.2,43647.0,70.9109,71.0304,70.7218,70.8811,43647.0
2025-02-14 10:00:00,71.22,71.22,70.94,70.94,44934.0,70.901,70.901,70.6222,70.6222,44934.0
2025-02-14 10:05:00,70.91,71.02,70.83,71.0,47050.0,70.5924,70.7019,70.5127,70.6819,47050.0
2025-02-14 10:10:00,70.96,70.96,70.51,70.68,29658.0,70.6421,70.6421,70.1941,70.3634,29658.0
2025-02-14 10:15:00,70.66,70.69,70.37,70.42,31344.0,70.3435,70.3733,70.0548,70.1045,31344.0
2025-02-14 10:20:00,70.42,70.48,70.32,70.34,33893.0,70.1045,70.1643,70.005,70.0249,33893.0
2025-02-14 10:25:00,70.33,70.34,69.97,70.0,43457.0,70.0149,70.0249,69.6566,69.6864,43457.0
2025-02-14 10:30:00,70.0,70.02,69.74,69.75,45923.0,69.6864,69.7063,69.4276,69.4375,45923.0
2025-02-14 10:35:00,69.77,70.12,69.77,70.11,39181.0,69.4575,69.8059,69.4575,69.7959,39181.0
2025-02-14 10:40:00,70.14,70.18,69.78,69.91,21310.0,69.8258,69.8656,69.4674,69.5968,21310.0
2025-02-14 10:45:00,69.92,70.04,69.88,69.92,28488.0,69.6068,69.7262,69.567,69.6068,28488.0
2025-02-14 10:50:00,69.91,69.94,69.66,69.79,27286.0,69.5968,69.6267,69.3479,69.4774,27286.0
2025-02-14 10:55:00,69.72,69.72,69.4,69.42,19757.0,69.4077,69.4077,69.0891,69.109,19757.0
2025-02-14 11:00:00,69.41,69.48,69.3,69.31,34058.0,69.0991,69.1688,68.9896,68.9995,34058.0
2025-02-14 11:05:00,69.31,69.31,69.1,69.12,32980.0,68.9995,68.9995,68.7905,68.8104,32980.0
2025-02-14 11:10:00,69.11,69.17,68.94,69.05,51586.0,68.8004,68.8601,68.6312,68.7407,51586.0
2025-02-14 11:15:00,69.06,69.07,68.86,68.87,26350.0,68.7506,68.7606,68.5515,68.5615,26350.0
2025-02-14 11:20:00,68.87,69.3,68.87,69.28,25254.0,68.5615,68.9896,68.5615,68.9697,25254.0
2025-02-14 11:25:00,69.25,69.5,69.17,69.39,22250.0,68.9398,69.1887,68.8601,69.0792,22250.0
2025-02-14 11:30:00,69.41,69.54,69.39,69.42,23514.0,69.0991,69.2285,69.0792,69.109,23514.0
2025-02-14 11:35:00,69.41,69.45,69.25,69.34,21871.0,69.0991,69.1389,68.9398,69.0294,21871.0
2025-02-14 11:40:00,69.33,69.34,69.15,69.2,18504.0,69.0194,69.0294,68.8402,68.89,18504.0
2025-02-14 11:45:00,69.21,69.32,69.17,69.21,17009.0,68.9,69.0095,68.8601,68.9,17009.0
2025-02-14 11:50:00,69.2,69.32,69.16,69.32,19153.0,68.89,69.0095,68.8502,69.0095,19153.0
2025-02-14 11:55:00,69.29,69.39,69.26,69.36,17443.0,68.9796,69.0792,68.9497,69.0493,17443.0
2025-02-14 12:00:00,69.41,69.5,69.24,69.5,24835.0,69.0991,69.1887,68.9298,69.1887,24835.0
2025-02-14 12:05:00,69.51,69.63,69.48,69.61,12861.0,69.1986,69.3181,69.1688,69.2982,12861.0
2025-02-14 12:10:00,69.61,69.61,69.49,69.53,8204.0,69.2982,69.2982,69.1787,69.2185,8204.0
2025-02-14 12:15:00,69.52,69.58,69.44,69.55,19734.0,69.2086,69.2683,69.1289,69.2384,19734.0
2025-02-14 12:20:00,69.55,69.57,69.37,69.38,11807.0,69.2384,69.2584,69.0592,69.0692,11807.0
2025-02-14 12:25:00,69.37,69.39,69.22,69.22,9731.0,69.0592,69.0792,68.9099,68.9099,9731.0
2025-02-14 12:30:00,69.23,69.25,69.12,69.19,12137.0,68.9199,68.9398,68.8104,68.8801,12137.0
2025-02-14 12:35:00,69.19,69.19,69.03,69.13,15347.0,68.8801,68.8801,68.7208,68.8203,15347.0
2025-02-14 12:40:00,69.11,69.14,69.06,69.09,28923.0,68.8004,68.8303,68.7506,68.7805,28923.0
2025-02-14 12:45:00,69.09,69.38,69.07,69.38,20587.0,68.7805,69.0692,68.7606,69.0692,20587.0
2025-02-14 12:50:00,69.35,69.35,69.3,69.31,12857.0,69.0393,69.0393,68.9896,68.9995,12857.0
2025-02-14 12:55:00,69.33,69.4,69.32,69.36,16188.0,69.0194,69.0891,69.0095,69.0493,16188.0
2025-02-14 13:00:00,69.36,69.39,69.32,69.38,11621.0,69.0493,69.0792,69.0095,69.0692,11621.0
2025-02-14 13:05:00,69.38,69.48,69.37,69.41,19608.0,69.0692,69.1688,69.0592,69.0991,19608.0
2025-02-14 13:10:00,69.41,69.62,69.4,69.54,13054.0,69.0991,69.3081,69.0891,69.2285,13054.0
2025-02-14 13:15:00,69.53,69.6,69.51,69.54,13603.0,69.2185,69.2882,69.1986,69.2285,13603.0
2025-02-14 13:20:00,69.52,69.57,69.49,69.51,17545.0,69.2086,69.2584,69.1787,69.1986,17545.0
2025-02-14 13:25:00,69.49,69.51,69.37,69.39,16734.0,69.1787,69.1986,69.0592,69.0792,16734.0
2025-02-14 13:30:00,69.4,69.4,69.32,69.34,14716.0,69.0891,69.0891,69.0095,69.0294,14716.0
2025-02-14 13:35:00,69.34,69.41,69.31,69.41,8745.0,69.0294,69.0991,68.9995,69.0991,8745.0
2025-02-14 13:40:00,69.42,69.46,69.34,69.43,15902.0,69.109,69.1488,69.0294,69.119,15902.0
2025-02-14 13:45:00,69.43,69.58,69.43,69.52,9560.0,69.119,69.2683,69.119,69.2086,9560.0
2025-02-14 13:50:00,69.52,69.52,69.43,69.46,23352.0,69.2086,69.2086,69.119,69.1488,23352.0
2025-02-14 13:55:00,69.44,69.45,69.28,69.31,23012.0,69.1289,69.1389,68.9697,68.9995,23012.0
2025-02-14 14:00:00,69.32,69.33,69.2,69.25,10493.0,69.0095,69.0194,68.89,68.9398,10493.0
2025-02-14 14:05:00,69.25,69.29,69.23,69.24,9744.0,68.9398,68.9796,68.9199,68.9298,9744.0
2025-02-14 14:10:00,69.23,69.46,69.2,69.45,16760.0,68.9199,69.1488,68.89,69.1389,16760.0
2025-02-14 14:15:00,69.45,69.52,69.44,69.52,25320.0,69.1389,69.2086,69.1289,69.2086,25320.0
2025-02-14 14:20:00,69.55,69.55,69.41,69.47,16703.0,69.2384,69.2384,69.0991,69.1588,16703.0
2025-02-14 14:25:00,69.52,69.53,69.31,69.41,14518.0,69.2086,69.2185,68.9995,69.0991,14518.0
2025-02-14 14:30:00,69.41,69.48,69.4,69.43,9874.0,69.0991,69.1688,69.0891,69.119,9874.0
2025-02-14 14:35:00,69.42,69.53,69.42,69.52,8660.0,69.109,69.2185,69.109,69.2086,8660.0
2025-02-14 14:40:00,69.52,69.54,69.48,69.48,11903.0,69.2086,69.2285,69.1688,69.1688,11903.0
2025-02-14 14:45:00,69.46,69.57,69.46,69.56,7413.0,69.1488,69.2584,69.1488,69.2484,7413.0
2025-02-14 14:50:00,69.56,69.6,69.51,69.55,18215.0,69.2484,69.2882,69.1986,69.2384,18215.0
2025-02-14 14:55:00,69.53,69.53,69.4,69.46,17852.0,69.2185,69.2185,69.0891,69.1488,17852.0
2025-02-14 15:00:00,69.44,69.54,69.29,69.48,76211.0,69.1289,69.2285,68.9796,69.1688,76211.0
2025-02-14 15:05:00,69.48,69.53,69.47,69.52,20323.0,69.1688,69.2185,69.1588,69.2086,20323.0
2025-02-14 15:10:00,69.52,69.55,69.36,69.42,15612.0,69.2086,69.2384,69.0493,69.109,15612.0
2025-02-14 15:15:00,69.43,69.57,69.36,69.55,22551.0,69.119,69.2584,69.0493,69.2384,22551.0
2025-02-14 15:20:00,69.55,69.67,69.54,69.58,15617.0,69.2384,69.3579,69.2285,69.2683,15617.0
2025-02-14 15:25:00,69.55,69.6,69.48,69.51,36763.0,69.2384,69.2882,69.1688,69.1986,36763.0
2025-02-14 15:30:00,69.52,69.58,69.49,69.5,24912.0,69.2086,69.2683,69.1787,69.1887,24912.0
2025-02-14 15:35:00,69.52,69.53,69.22,69.29,37171.0,69.2086,69.2185,68.9099,68.9796,37171.0
2025-02-14 15:40:00,69.31,69.31,69.15,69.28,43311.0,68.9995,68.9995,68.8402,68.9697,43311.0
2025-02-14 15:45:00,69.27,69.4,69.27,69.3,38538.0,68.9597,69.0891,68.9597,68.9896,38538.0
2025-02-14 15:50:00,69.32,69.54,69.21,69.22,104676.0,69.0095,69.2285,68.9,68.9099,104676.0
2025-02-14 15:55:00,69.18,69.32,69.11,69.24,169198.0,68.8701,69.0095,68.8004,68.9298,169198.0
2025-02-18 09:30:00,68.1,68.22,66.87,67.02,150052.0,67.7949,67.9144,66.5704,66.7198,150052.0
2025-02-18 09:35:00,67.02,67.11,66.54,66.59,82223.0,66.7198,66.8094,66.2419,66.2917,82223.0
2025-02-18 09:40:00,66.6,66.97,66.46,66.49,134717.0,66.3017,66.67,66.1623,66.1922,134717.0
2025-02-18 09:45:00,66.49,66.61,66.42,66.45,125943.0,66.1922,66.3116,66.1225,66.1523,125943.0
2025-02-18 09:50:00,66.45,66.75,66.33,66.73,64566.0,66.1523,66.451,66.0329,66.4311,64566.0
2025-02-18 09:55:00,66.74,66.8,66.48,66.76,43885.0,66.441,66.5008,66.1822,66.4609,43885.0
2025-02-18 10:00:00,66.77,66.77,66.42,66.53,47975.0,66.4709,66.4709,66.1225,66.232,47975.0
2025-02-18 10:05:00,66.5,66.55,66.36,66.49,51893.0,66.2021,66.2519,66.0627,66.1922,51893.0
2025-02-18 10:10:00,66.5,66.66,66.39,66.42,87303.0,66.2021,66.3614,66.0926,66.1225,87303.0
2025-02-18 10:15:00,66.39,66.65,66.29,66.5,71788.0,66.0926,66.3514,65.993,66.2021,71788.0
2025-02-18 10:20:00,66.45,66.65,66.44,66.57,30192.0,66.1523,66.3514,66.1424,66.2718,30192.0
2025-02-18 10:25:00,66.6,66.72,66.18,66.23,37053.0,66.3017,66.4211,65.8835,65.9333,37053.0
2025-02-18 10:30:00,66.23,66.46,66.17,66.44,19020.0,65.9333,66.1623,65.8736,66.1424,19020.0
2025-02-18 10:35:00,66.49,66.52,66.37,66.42,16686.0,66.1922,66.222,66.0727,66.1225,16686.0
2025-02-18 10:40:00,66.44,66.53,66.37,66.43,28879.0,66.1424,66.232,66.0727,66.1324,28879.0
2025-02-18 10:45:00,66.43,66.44,66.24,66.39,15912.0,66.1324,66.1424,65.9433,66.0926,15912.0
2025-02-18 10:50:00,66.38,66.39,66.21,66.26,10645.0,66.0826,66.0926,65.9134,65.9632,10645.0
2025-02-18 10:55:00,66.26,66.4,66.22,66.33,18608.0,65.9632,66.1026,65.9234,66.0329,18608.0
2025-02-18 11:00:00,66.33,66.37,66.23,66.34,12383.0,66.0329,66.0727,65.9333,66.0428,12383.0
2025-02-18 11:05:00,66.34,66.49,66.34,66.37,20646.0,66.0428,66.1922,66.0428,66.0727,20646.0
2025-02-18 11:10:00,66.37,66.39,66.31,66.35,24342.0,66.0727,66.0926,66.013,66.0528,24342.0
2025-02-18 11:15:00,66.34,66.86,66.33,66.83,38014.0,66.0428,66.5605,66.0329,66.5306,38014.0
2025-02-18 11:20:00,66.84,66.95,66.67,66.76,32105.0,66.5406,66.6501,66.3713,66.4609,32105.0
2025-02-18 11:25:00,66.76,66.94,66.72,66.91,17334.0,66.4609,66.6401,66.4211,66.6103,17334.0
2025-02-18 11:30:00,66.93,66.99,66.86,66.97,12641.0,66.6302,66.6899,66.5605,66.67,12641.0
2025-02-18 11:35:00,66.96,67.1,66.96,67.08,19719.0,66.66,66.7994,66.66,66.7795,19719.0
2025-02-18 11:40:00,67.04,67.13,66.99,67.09,21693.0,66.7397,66.8293,66.6899,66.7895,21693.0
2025-02-18 11:45:00,67.07,67.36,67.05,67.34,24415.0,66.7696,67.0583,66.7496,67.0383,24415.0
2025-02-18 11:50:00,67.36,67.38,67.18,67.18,15229.0,67.0583,67.0782,66.8791,66.8791,15229.0
2025-02-18 11:55:00,67.22,67.29,67.19,67.23,7556.0,66.9189,66.9886,66.889,66.9288,7556.0
2025-02-18 12:00:00,67.27,67.28,67.19,67.22,12630.0,66.9687,66.9786,66.889,66.9189,12630.0
2025-02-18 12:05:00,67.22,67.23,67.03,67.15,18649.0,66.9189,66.9288,66.7297,66.8492,18649.0
2025-02-18 12:10:00,67.15,67.18,67.12,67.13,15668.0,66.8492,66.8791,66.8193,66.8293,15668.0
2025-02-18 12:15:00,67.13,67.14,66.93,66.95,11910.0,66.8293,66.8392,66.6302,66.6501,11910.0
2025-02-18 12:20:00,66.93,66.94,66.82,66.89,14098.0,66.6302,66.6401,66.5207,66.5904,14098.0
2025-02-18 12:25:00,66.87,66.95,66.85,66.91,11129.0,66.5704,66.6501,66.5505,66.6103,11129.0
2025-02-18 12:30:00,66.9,67.03,66.88,67.03,15030.0,66.6003,66.7297,66.5804,66.7297,15030.0
2025-02-18 12:35:00,67.0,67.07,66.84,66.95,28106.0,66.6999,66.7696,66.5406,66.6501,28106.0
2025-02-18 12:40:00,66.93,66.93,66.81,66.88,19795.0,66.6302,66.6302,66.5107,66.5804,19795.0
2025-02-18 12:45:00,66.91,66.91,66.7,66.74,12884.0,66.6103,66.6103,66.4012,66.441,12884.0
2025-02-18 12:50:00,66.73,66.76,66.64,66.64,11523.0,66.4311,66.4609,66.3415,66.3415,11523.0
2025-02-18 12:55:00,66.63,66.74,66.63,66.68,15056.0,66.3315,66.441,66.3315,66.3813,15056.0
2025-02-18 13:00:00,66.67,66.75,66.65,66.66,8733.0,66.3713,66.451,66.3514,66.3614,8733.0
2025-02-18 13:05:00,66.66,66.67,66.5,66.5,11896.0,66.3614,66.3713,66.2021,66.2021,11896.0
2025-02-18 13:10:00,66.53,66.72,66.52,66.69,18521.0,66.232,66.4211,66.222,66.3913,18521.0
2025-02-18 13:15:00,66.69,66.84,66.69,66.78,16955.0,66.3913,66.5406,66.3913,66.4809,16955.0
2025-02-18 13:20:00,66.78,66.96,66.76,66.94,12525.0,66.4809,66.66,66.4609,66.6401,12525.0
2025-02-18 13:25:00,66.96,66.96,66.83,66.86,14373.0,66.66,66.66,66.5306,66.5605,14373.0
2025-02-18 13:30:00,66.85,66.91,66.81,66.91,27107.0,66.5505,66.6103,66.5107,66.6103,27107.0
2025-02-18 13:35:00,66.89,66.95,66.84,66.94,14894.0,66.5904,66.6501,66.5406,66.6401,14894.0
2025-02-18 13:40:00,66.94,67.0,66.92,66.98,14505.0,66.6401,66.6999,66.6202,66.68,14505.0
2025-02-18 13:45:00,66.99,67.05,66.98,67.02,9090.0,66.6899,66.7496,66.68,66.7198,9090.0
2025-02-18 13:50:00,67.01,67.08,66.98,67.0,9330.0,66.7098,66.7795,66.68,66.6999,9330.0
2025-02-18 13:55:00,67.0,67.05,67.0,67.04,6718.0,66.6999,66.7496,66.6999,66.7397,6718.0
2025-02-18 14:00:00,67.02,67.04,66.95,66.97,10220.0,66.7198,66.7397,66.6501,66.67,10220.0
2025-02-18 14:05:00,66.97,66.98,66.91,66.95,6855.0,66.67,66.68,66.6103,66.6501,6855.0
2025-02-18 14:10:00,66.95,66.97,66.85,66.91,9649.0,66.6501,66.67,66.5505,66.6103,9649.0
2025-02-18 14:15:00,66.89,66.97,66.88,66.94,5745.0,66.5904,66.67,66.5804,66.6401,5745.0
2025-02-18 14:20:00,66.95,66.99,66.88,66.96,9276.0,66.6501,66.6899,66.5804,66.66,9276.0
2025-02-18 14:25:00,66.95,67.05,66.94,67.03,12163.0,66.6501,66.7496,66.6401,66.7297,12163.0
2025-02-18 14:30:00,66.98,67.13,66.98,67.13,5938.0,66.68,66.8293,66.68,66.8293,5938.0
2025-02-18 14:35:00,67.15,67.15,67.03,67.04,3806.0,66.8492,66.8492,66.7297,66.7397,3806.0
2025-02-18 14:40:00,67.07,67.15,67.06,67.15,8481.0,66.7696,66.8492,66.7596,66.8492,8481.0
2025-02-18 14:45:00,67.16,67.19,67.12,67.15,8259.0,66.8591,66.889,66.8193,66.8492,8259.0
2025-02-18 14:50:00,67.14,67.18,67.13,67.14,4948.0,66.8392,66.8791,66.8293,66.8392,4948.0
2025-02-18 14:55:00,67.16,67.18,67.13,67.16,9842.0,66.8591,66.8791,66.8293,66.8591,9842.0
2025-02-18 15:00:00,67.15,67.25,67.13,67.24,10678.0,66.8492,66.9487,66.8293,66.9388,10678.0
2025-02-18 15:05:00,67.22,67.23,67.17,67.17,8833.0,66.9189,66.9288,66.8691,66.8691,8833.0
2025-02-18 15:10:00,67.18,67.2,67.08,67.11,8605.0,66.8791,66.899,66.7795,66.8094,8605.0
2025-02-18 15:15:00,67.1,67.12,67.06,67.12,7819.0,66.7994,66.8193,66.7596,66.8193,7819.0
2025-02-18 15:20:00,67.1,67.12,67.07,67.11,8545.0,66.7994,66.8193,66.7696,66.8094,8545.0
2025-02-18 15:25:00,67.12,67.12,67.0,67.01,8175.0,66.8193,66.8193,66.6999,66.7098,8175.0
2025-02-18 15:30:00,67.02,67.13,66.99,67.09,18527.0,66.7198,66.8293,66.6899,66.7895,18527.0
2025-02-18 15:35:00,67.1,67.1,67.02,67.03,9506.0,66.7994,66.7994,66.7198,66.7297,9506.0
2025-02-18 15:40:00,67.04,67.06,66.99,67.01,14920.0,66.7397,66.7596,66.6899,66.7098,14920.0
2025-02-18 15:45:00,67.02,67.11,66.94,66.98,17857.0,66.7198,66.8094,66.6401,66.68,17857.0
2025-02-18 15:50:00,67.0,67.08,66.9,66.97,31689.0,66.6999,66.7795,66.6003,66.67,31689.0
2025-02-18 15:55:00,67.02,67.18,67.01,67.18,101959.0,66.7198,66.8791,66.7098,66.8791,101959.0
2025-02-19 09:30:00,67.64,67.68,67.14,67.22,38348.0,67.337,67.3768,66.8392,66.9189,38348.0
2025-02-19 09:35:00,67.22,67.25,67.0,67.06,32530.0,66.9189,66.9487,66.6999,66.7596,32530.0
2025-02-19 09:40:00,67.06,67.3,66.75,66.78,29125.0,66.7596,66.9985,66.451,66.4809,29125.0
2025-02-19 09:45:00,66.77,67.14,66.77,67.06,20113.0,66.4709,66.8392,66.4709,66.7596,20113.0
2025-02-19 09:50:00,67.07,67.28,66.97,67.06,15328.0,66.7696,66.9786,66.67,66.7596,15328.0
2025-02-19 09:55:00,67.07,67.07,66.81,66.88,9526.0,66.7696,66.7696,66.5107,66.5804,9526.0
2025-02-19 10:00:00,66.88,66.9,66.64,66.68,17485.0,66.5804,66.6003,66.3415,66.3813,17485.0
2025-02-19 10:05:00,66.63,66.7,66.37,66.37,13670.0,66.3315,66.4012,66.0727,66.0727,13670.0
2025-02-19 10:10:00,66.37,66.74,66.37,66.74,12724.0,66.0727,66.441,66.0727,66.441,12724.0
2025-02-19 10:15:00,66.77,66.84,66.64,66.75,9640.0,66.4709,66.5406,66.3415,66.451,9640.0
2025-02-19 10:20:00,66.78,67.0,66.75,67.0,18664.0,66.4809,66.6999,66.451,66.6999,18664.0
2025-02-19 10:25:00,67.04,67.06,66.83,66.83,9726.0,66.7397,66.7596,66.5306,66.5306,9726.0
2025-02-19 10:30:00,66.8,66.92,66.79,66.83,11041.0,66.5008,66.6202,66.4908,66.5306,11041.0
2025-02-19 10:35:00,66.85,66.85,66.72,66.72,10175.0,66.5505,66.5505,66.4211,66.4211,10175.0
2025-02-19 10:40:00,66.72,66.8,66.67,66.78,16044.0,66.4211,66.5008,66.3713,66.4809,16044.0
2025-02-19 10:45:00,66.77,66.77,66.44,66.48,12754.0,66.4709,66.4709,66.1424,66.1822,12754.0
2025-02-19 10:50:00,66.47,66.55,66.38,66.4,14093.0,66.1722,66.2519,66.0826,66.1026,14093.0
2025-02-19 10:55:00,66.43,66.44,66.3,66.44,14258.0,66.1324,66.1424,66.003,66.1424,14258.0
2025-02-19 11:00:00,66.45,66.67,66.44,66.63,11843.0,66.1523,66.3713,66.1424,66.3315,11843.0
2025-02-19 11:05:00,66.64,66.68,66.6,66.6,9604.0,66.3415,66.3813,66.3017,66.3017,9604.0
2025-02-19 11:10:00,66.56,66.84,66.56,66.76,5450.0,66.2618,66.5406,66.2618,66.4609,5450.0
2025-02-19 11:15:00,66.79,66.79,66.72,66.72,6316.0,66.4908,66.4908,66.4211,66.4211,6316.0
2025-02-19 11:20:00,66.73,66.8,66.67,66.77,6871.0,66.4311,66.5008,66.3713,66.4709,6871.0
2025-02-19 11:25:00,66.72,66.72,66.59,66.59,8245.0,66.4211,66.4211,66.2917,66.2917,8245.0
2025-02-19 11:30:00,66.59,66.63,66.55,66.62,3323.0,66.2917,66.3315,66.2519,66.3216,3323.0
2025-02-19 11:35:00,66.63,66.64,66.57,66.61,7923.0,66.3315,66.3415,66.2718,66.3116,7923.0
2025-02-19 11:40:00,66.62,66.62,66.46,66.5,4579.0,66.3216,66.3216,66.1623,66.2021,4579.0
2025-02-19 11:45:00,66.5,66.6,66.46,66.58,5841.0,66.2021,66.3017,66.1623,66.2817,5841.0
2025-02-19 11:50:00,66.58,66.58,66.53,66.55,3306.0,66.2817,66.2817,66.232,66.2519,3306.0
2025-02-19 11:55:00,66.52,66.54,66.42,66.45,10244.0,66.222,66.2419,66.1225,66.1523,10244.0
2025-02-19 12:00:00,66.43,66.49,66.4,66.48,5848.0,66.1324,66.1922,66.1026,66.1822,5848.0
2025-02-19 12:05:00,66.45,66.54,66.4,66.53,5581.0,66.1523,66.2419,66.1026,66.232,5581.0
2025-02-19 12:10:00,66.54,66.56,66.5,66.52,4446.0,66.2419,66.2618,66.2021,66.222,4446.0
2025-02-19 12:15:00,66.53,66.58,66.49,66.51,4638.0,66.232,66.2817,66.1922,66.2121,4638.0
2025-02-19 12:20:00,66.51,66.59,66.51,66.53,3601.0,66.2121,66.2917,66.2121,66.232,3601.0
2025-02-19 12:25:00,66.54,66.57,66.47,66.48,8141.0,66.2419,66.2718,66.1722,66.1822,8141.0
2025-02-19 12:30:00,66.48,66.58,66.47,66.58,5937.0,66.1822,66.2817,66.1722,66.2817,5937.0
2025-02-19 12:35:00,66.59,66.61,66.57,66.57,4115.0,66.2917,66.3116,66.2718,66.2718,4115.0
2025-02-19 12:40:00,66.55,66.56,66.5,66.56,6847.0,66.2519,66.2618,66.2021,66.2618,6847.0
2025-02-19 12:45:00,66.55,66.61,66.55,66.57,4094.0,66.2519,66.3116,66.2519,66.2718,4094.0
2025-02-19 12:50:00,66.57,66.58,66.5,66.5,4021.0,66.2718,66.2817,66.2021,66.2021,4021.0
2025-02-19 12:55:00,66.47,66.52,66.47,66.5,6221.0,66.1722,66.222,66.1722,66.2021,6221.0
2025-02-19 13:00:00,66.5,66.5,66.36,66.37,9620.0,66.2021,66.2021,66.0627,66.0727,9620.0
2025-02-19 13:05:00,66.37,66.38,66.27,66.32,14861.0,66.0727,66.0826,65.9731,66.0229,14861.0
2025-02-19 13:10:00,66.31,66.63,66.31,66.6,32344.0,66.013,66.3315,66.013,66.3017,32344.0
2025-02-19 13:15:00,66.59,66.67,66.57,66.67,7118.0,66.2917,66.3713,66.2718,66.3713,7118.0
2025-02-19 13:20:00,66.69,66.75,66.69,66.69,4348.0,66.3913,66.451,66.3913,66.3913,4348.0
2025-02-19 13:25:00,66.69,66.7,66.66,66.67,4178.0,66.3913,66.4012,66.3614,66.3713,4178.0
2025-02-19 13:30:00,66.67,66.76,66.64,66.71,5048.0,66.3713,66.4609,66.3415,66.4112,5048.0
2025-02-19 13:35:00,66.72,66.79,66.71,66.73,5081.0,66.4211,66.4908,66.4112,66.4311,5081.0
2025-02-19 13:40:00,66.75,66.77,66.69,66.76,5350.0,66.451,66.4709,66.3913,66.4609,5350.0
2025-02-19 13:45:00,66.74,66.78,66.73,66.76,4005.0,66.441,66.4809,66.4311,66.4609,4005.0
2025-02-19 13:50:00,66.75,66.78,66.73,66.75,6520.0,66.451,66.4809,66.4311,66.451,6520.0
2025-02-19 13:55:00,66.75,66.76,66.68,66.68,4339.0,66.451,66.4609,66.3813,66.3813,4339.0
2025-02-19 14:00:00,66.68,66.8,66.66,66.76,14076.0,66.3813,66.5008,66.3614,66.4609,14076.0
2025-02-19 14:05:00,66.76,66.79,66.68,66.69,7894.0,66.4609,66.4908,66.3813,66.3913,7894.0
2025-02-19 14:10:00,66.71,66.76,66.69,66.76,5147.0,66.4112,66.4609,66.3913,66.4609,5147.0
2025-02-19 14:15:00,66.75,66.78,66.72,66.77,3590.0,66.451,66.4809,66.4211,66.4709,3590.0
2025-02-19 14:20:00,66.76,66.78,66.75,66.75,2323.0,66.4609,66.4809,66.451,66.451,2323.0
2025-02-19 14:25:00,66.74,66.74,66.59,66.64,17160.0,66.441,66.441,66.2917,66.3415,17160.0
2025-02-19 14:30:00,66.64,66.65,66.6,66.6,10160.0,66.3415,66.3514,66.3017,66.3017,10160.0
2025-02-19 14:35:00,66.61,66.61,66.52,66.54,12817.0,66.3116,66.3116,66.222,66.2419,12817.0
2025-02-19 14:40:00,66.55,66.57,66.48,66.48,8133.0,66.2519,66.2718,66.1822,66.1822,8133.0
2025-02-19 14:45:00,66.47,66.5,66.47,66.48,5741.0,66.1722,66.2021,66.1722,66.1822,5741.0
2025-02-19 14:50:00,66.47,66.48,66.4,66.42,5365.0,66.1722,66.1822,66.1026,66.1225,5365.0
2025-02-19 14:55:00,66.42,66.46,66.38,66.43,7055.0,66.1225,66.1623,66.0826,66.1324,7055.0
2025-02-19 15:00:00,66.44,66.49,66.43,66.48,5249.0,66.1424,66.1922,66.1324,66.1822,5249.0
2025-02-19 15:05:00,66.48,66.51,66.45,66.47,5465.0,66.1822,66.2121,66.1523,66.1722,5465.0
2025-02-19 15:10:00,66.47,66.5,66.45,66.46,8987.0,66.1722,66.2021,66.1523,66.1623,8987.0
2025-02-19 15:15:00,66.46,66.6,66.46,66.59,9772.0,66.1623,66.3017,66.1623,66.2917,9772.0
2025-02-19 15:20:00,66.59,66.6,66.51,66.54,5813.0,66.2917,66.3017,66.2121,66.2419,5813.0
2025-02-19 15:25:00,66.53,66.53,66.38,66.38,5027.0,66.232,66.232,66.0826,66.0826,5027.0
2025-02-19 15:30:00,66.41,66.62,66.41,66.61,9544.0,66.1125,66.3216,66.1125,66.3116,9544.0
2025-02-19 15:35:00,66.61,66.63,66.54,66.59,16484.0,66.3116,66.3315,66.2419,66.2917,16484.0
2025-02-19 15:40:00,66.58,66.6,66.57,66.57,15653.0,66.2817,66.3017,66.2718,66.2718,15653.0
2025-02-19 15:45:00,66.56,66.6,66.52,66.56,23951.0,66.2618,66.3017,66.222,66.2618,23951.0
2025-02-19 15:50:00,66.57,66.67,66.56,66.62,47790.0,66.2718,66.3713,66.2618,66.3216,47790.0
2025-02-19 15:55:00,66.63,66.7,66.6,66.69,105192.0,66.3315,66.4012,66.3017,66.3913,105192.0
2025-02-20 09:30:00,66.37,67.12,66.27,66.68,183391.0,66.0727,66.8193,65.9731,66.3813,183391.0
2025-02-20 09:35:00,66.67,66.91,66.52,66.84,77526.0,66.3713,66.6103,66.222,66.5406,77526.0
2025-02-20 09:40:00,66.85,67.21,66.69,66.87,68679.0,66.5505,66.9089,66.3913,66.5704,68679.0
2025-02-20 09:45:00,66.88,66.89,66.55,66.7,38762.0,66.5804,66.5904,66.2519,66.4012,38762.0
2025-02-20 09:50:00,66.71,66.79,66.54,66.64,39713.0,66.4112,66.4908,66.2419,66.3415,39713.0
2025-02-20 09:55:00,66.64,66.79,66.27,66.53,96773.0,66.3415,66.4908,65.9731,66.232,96773.0
2025-02-20 10:00:00,66.51,66.82,66.48,66.81,100882.0,66.2121,66.5207,66.1822,66.5107,100882.0
2025-02-20 10:05:00,66.81,66.99,66.68,66.7,61032.0,66.5107,66.6899,66.3813,66.4012,61032.0
2025-02-20 10:10:00,66.69,66.78,66.42,66.73,33613.0,66.3913,66.4809,66.1225,66.4311,33613.0
2025-02-20 10:15:00,66.73,66.83,66.51,66.51,38780.0,66.4311,66.5306,66.2121,66.2121,38780.0
2025-02-20 10:20:00,66.5,66.67,65.66,65.66,73949.0,66.2021,66.3713,65.3659,65.3659,73949.0
2025-02-20 10:25:00,65.66,65.95,65.51,65.76,109746.0,65.3659,65.6546,65.2165,65.4654,109746.0
2025-02-20 10:30:00,65.71,65.91,65.6,65.6,102783.0,65.4156,65.6147,65.3061,65.3061,102783.0
2025-02-20 10:35:00,65.63,65.72,65.13,65.25,202701.0,65.336,65.4256,64.8382,64.9577,202701.0
2025-02-20 10:40:00,65.21,65.4,65.05,65.36,112609.0,64.9179,65.107,64.7586,65.0672,112609.0
2025-02-20 10:45:00,65.31,65.48,65.21,65.29,37816.0,65.0174,65.1867,64.9179,64.9975,37816.0
2025-02-20 10:50:00,65.26,65.44,65.18,65.44,17988.0,64.9677,65.1469,64.888,65.1469,17988.0
2025-02-20 10:55:00,65.42,65.48,65.32,65.44,28253.0,65.1269,65.1867,65.0274,65.1469,28253.0
2025-02-20 11:00:00,65.45,65.58,65.35,65.47,20216.0,65.1568,65.2862,65.0573,65.1767,20216.0
2025-02-20 11:05:00,65.48,65.65,65.17,65.23,61063.0,65.1867,65.3559,64.8781,64.9378,61063.0
2025-02-20 11:10:00,65.19,65.35,65.18,65.19,48627.0,64.898,65.0573,64.888,64.898,48627.0
2025-02-20 11:15:00,65.19,65.23,64.92,65.03,60455.0,64.898,64.9378,64.6292,64.7387,60455.0
2025-02-20 11:20:00,65.0,65.02,64.88,64.89,24431.0,64.7088,64.7287,64.5894,64.5993,24431.0
2025-02-20 11:25:00,64.86,64.95,64.6,64.64,41571.0,64.5695,64.659,64.3106,64.3504,41571.0
2025-02-20 11:30:00,64.67,64.77,64.62,64.63,88571.0,64.3803,64.4799,64.3305,64.3405,88571.0
2025-02-20 11:35:00,64.64,64.81,64.57,64.59,22667.0,64.3504,64.5197,64.2808,64.3007,22667.0
2025-02-20 11:40:00,64.57,64.6,64.44,64.45,25472.0,64.2808,64.3106,64.1513,64.1613,25472.0
2025-02-20 11:45:00,64.46,64.49,64.25,64.26,21245.0,64.1712,64.2011,63.9622,63.9721,21245.0
2025-02-20 11:50:00,64.26,64.43,64.24,64.3,41850.0,63.9721,64.1414,63.9522,64.012,41850.0
2025-02-20 11:55:00,64.26,64.26,64.12,64.14,43919.0,63.9721,63.9721,63.8328,63.8527,43919.0
2025-02-20 12:00:00,64.16,64.4,64.12,64.26,66361.0,63.8726,64.1115,63.8328,63.9721,66361.0
2025-02-20 12:05:00,64.25,64.29,64.03,64.19,42081.0,63.9622,64.002,63.7432,63.9025,42081.0
2025-02-20 12:10:00,64.21,64.23,63.7,63.85,168416.0,63.9224,63.9423,63.4146,63.564,168416.0
2025-02-20 12:15:00,63.83,64.28,63.79,64.27,89348.0,63.5441,63.9921,63.5042,63.9821,89348.0
2025-02-20 12:20:00,64.27,64.44,64.26,64.44,11952.0,63.9821,64.1513,63.9721,64.1513,11952.0
2025-02-20 12:25:00,64.47,64.55,64.43,64.5,11688.0,64.1812,64.2608,64.1414,64.2111,11688.0
2025-02-20 12:30:00,64.51,64.54,64.31,64.44,17971.0,64.221,64.2509,64.0219,64.1513,17971.0
2025-02-20 12:35:00,64.44,64.57,64.37,64.48,9270.0,64.1513,64.2808,64.0816,64.1912,9270.0
2025-02-20 12:40:00,64.49,64.56,64.44,64.5,7823.0,64.2011,64.2708,64.1513,64.2111,7823.0
2025-02-20 12:45:00,64.52,64.6,64.44,64.59,8538.0,64.231,64.3106,64.1513,64.3007,8538.0
2025-02-20 12:50:00,64.59,64.73,64.55,64.65,8962.0,64.3007,64.44,64.2608,64.3604,8962.0
2025-02-20 12:55:00,64.63,64.71,64.6,64.71,7138.0,64.3405,64.4201,64.3106,64.4201,7138.0
2025-02-20 13:00:00,64.71,64.79,64.63,64.64,11237.0,64.4201,64.4998,64.3405,64.3504,11237.0
2025-02-20 13:05:00,64.65,64.68,64.58,64.64,13698.0,64.3604,64.3903,64.2907,64.3504,13698.0
2025-02-20 13:10:00,64.63,64.68,64.6,64.67,8811.0,64.3405,64.3903,64.3106,64.3803,8811.0
2025-02-20 13:15:00,64.67,64.83,64.63,64.83,24298.0,64.3803,64.5396,64.3405,64.5396,24298.0
2025-02-20 13:20:00,64.82,64.83,64.69,64.77,10187.0,64.5296,64.5396,64.4002,64.4799,10187.0
2025-02-20 13:25:00,64.76,64.92,64.76,64.81,57580.0,64.4699,64.6292,64.4699,64.5197,57580.0
2025-02-20 13:30:00,64.79,64.81,64.72,64.76,10816.0,64.4998,64.5197,64.4301,64.4699,10816.0
2025-02-20 13:35:00,64.74,64.76,64.63,64.64,20787.0,64.45,64.4699,64.3405,64.3504,20787.0
2025-02-20 13:40:00,64.65,64.75,64.54,64.73,47591.0,64.3604,64.4599,64.2509,64.44,47591.0
2025-02-20 13:45:00,64.75,64.83,64.71,64.76,14423.0,64.4599,64.5396,64.4201,64.4699,14423.0
2025-02-20 13:50:00,64.76,64.91,64.74,64.9,41065.0,64.4699,64.6192,64.45,64.6093,41065.0
2025-02-20 13:55:00,64.9,65.03,64.85,65.0,150629.0,64.6093,64.7387,64.5595,64.7088,150629.0
2025-02-20 14:00:00,65.01,65.18,64.96,65.17,24605.0,64.7188,64.888,64.669,64.8781,24605.0
2025-02-20 14:05:00,65.17,65.21,65.11,65.16,25639.0,64.8781,64.9179,64.8183,64.8681,25639.0
2025-02-20 14:10:00,65.15,65.22,65.12,65.17,14455.0,64.8582,64.9278,64.8283,64.8781,14455.0
2025-02-20 14:15:00,65.17,65.17,65.09,65.13,14650.0,64.8781,64.8781,64.7984,64.8382,14650.0
2025-02-20 14:20:00,65.15,65.22,65.14,65.22,12772.0,64.8582,64.9278,64.8482,64.9278,12772.0
2025-02-20 14:25:00,65.22,65.31,65.17,65.27,30898.0,64.9278,65.0174,64.8781,64.9776,30898.0
2025-02-20 14:30:00,65.28,65.4,65.27,65.38,15452.0,64.9876,65.107,64.9776,65.0871,15452.0
2025-02-20 14:35:00,65.39,65.52,65.38,65.41,38017.0,65.0971,65.2265,65.0871,65.117,38017.0
2025-02-20 14:40:00,65.41,65.54,65.41,65.53,26683.0,65.117,65.2464,65.117,65.2365,26683.0
2025-02-20 14:45:00,65.53,65.54,65.48,65.48,30007.0,65.2365,65.2464,65.1867,65.1867,30007.0
2025-02-20 14:50:00,65.5,65.61,65.48,65.59,7817.0,65.2066,65.3161,65.1867,65.2962,7817.0
2025-02-20 14:55:00,65.61,65.65,65.59,65.6,25305.0,65.3161,65.3559,65.2962,65.3061,25305.0
2025-02-20 15:00:00,65.6,65.64,65.52,65.52,31667.0,65.3061,65.346,65.2265,65.2265,31667.0
2025-02-20 15:05:00,65.51,65.76,65.5,65.73,12557.0,65.2165,65.4654,65.2066,65.4356,12557.0
2025-02-20 15:10:00,65.75,65.82,65.73,65.79,25840.0,65.4555,65.5252,65.4356,65.4953,25840.0
2025-02-20 15:15:00,65.81,65.96,65.8,65.93,26592.0,65.5152,65.6645,65.5052,65.6347,26592.0
2025-02-20 15:20:00,65.94,65.94,65.81,65.82,72041.0,65.6446,65.6446,65.5152,65.5252,72041.0
2025-02-20 15:25:00,65.8,65.88,65.75,65.79,73209.0,65.5052,65.5849,65.4555,65.4953,73209.0
2025-02-20 15:30:00,65.77,65.83,65.75,65.8,52862.0,65.4754,65.5351,65.4555,65.5052,52862.0
2025-02-20 15:35:00,65.8,65.8,65.59,65.71,42914.0,65.5052,65.5052,65.2962,65.4156,42914.0
2025-02-20 15:40:00,65.71,65.77,65.67,65.7,43659.0,65.4156,65.4754,65.3758,65.4057,43659.0
2025-02-20 15:45:00,65.71,65.8,65.65,65.72,65549.0,65.4156,65.5052,65.3559,65.4256,65549.0
2025-02-20 15:50:00,65.72,65.81,65.65,65.71,111363.0,65.4256,65.5152,65.3559,65.4156,111363.0
2025-02-20 15:55:00,65.71,66.14,65.71,66.14,248697.0,65.4156,65.8437,65.4156,65.8437,248697.0
2025-02-21 09:30:00,67.25,67.75,67.16,67.26,300505.0,66.9487,67.4465,66.8591,66.9587,300505.0
2025-02-21 09:35:00,67.26,67.31,66.97,67.15,89548.0,66.9587,67.0085,66.67,66.8492,89548.0
2025-02-21 09:40:00,67.17,67.45,67.12,67.3,137456.0,66.8691,67.1478,66.8193,66.9985,137456.0
2025-02-21 09:45:00,67.31,67.62,67.25,67.36,200360.0,67.0085,67.3171,66.9487,67.0583,200360.0
2025-02-21 09:50:00,67.35,67.63,67.18,67.55,70962.0,67.0483,67.327,66.8791,67.2474,70962.0
2025-02-21 09:55:00,67.58,67.65,67.33,67.45,68017.0,67.2773,67.347,67.0284,67.1478,68017.0
2025-02-21 10:00:00,67.41,67.99,67.36,67.9,108604.0,67.108,67.6854,67.0583,67.5958,108604.0
2025-02-21 10:05:00,67.92,68.4,67.5,67.87,247546.0,67.6157,68.0936,67.1976,67.566,247546.0
2025-02-21 10:10:00,67.82,68.06,67.67,67.85,118789.0,67.5162,67.7551,67.3669,67.5461,118789.0
2025-02-21 10:15:00,67.85,68.07,67.68,67.88,66494.0,67.5461,67.7651,67.3768,67.5759,66494.0
2025-02-21 10:20:00,67.89,68.03,67.74,67.76,71246.0,67.5859,67.7253,67.4366,67.4565,71246.0
2025-02-21 10:25:00,67.74,67.87,67.67,67.86,70053.0,67.4366,67.566,67.3669,67.556,70053.0
2025-02-21 10:30:00,67.86,67.87,67.45,67.59,124404.0,67.556,67.566,67.1478,67.2872,124404.0
2025-02-21 10:35:00,67.58,67.82,67.58,67.68,107034.0,67.2773,67.5162,67.2773,67.3768,107034.0
2025-02-21 10:40:00,67.69,67.86,67.58,67.65,88177.0,67.3868,67.556,67.2773,67.347,88177.0
2025-02-21 10:45:00,67.67,68.03,67.65,67.97,92741.0,67.3669,67.7253,67.347,67.6655,92741.0
2025-02-21 10:50:00,67.97,68.06,67.86,67.96,162301.0,67.6655,67.7551,67.556,67.6556,162301.0
2025-02-21 10:55:00,67.95,68.08,67.91,68.05,35769.0,67.6456,67.775,67.6058,67.7452,35769.0
2025-02-21 11:00:00,68.05,68.2,67.98,68.06,59090.0,67.7452,67.8945,67.6755,67.7551,59090.0
2025-02-21 11:05:00,68.06,68.09,67.63,67.73,60953.0,67.7551,67.785,67.327,67.4266,60953.0
2025-02-21 11:10:00,67.75,68.0,67.75,67.94,61054.0,67.4465,67.6954,67.4465,67.6357,61054.0
2025-02-21 11:15:00,67.94,68.16,67.93,68.1,62180.0,67.6357,67.8547,67.6257,67.7949,62180.0
2025-02-21 11:20:00,68.1,68.11,68.0,68.06,47160.0,67.7949,67.8049,67.6954,67.7551,47160.0
2025-02-21 11:25:00,68.06,68.1,67.93,68.1,51920.0,67.7551,67.7949,67.6257,67.7949,51920.0
2025-02-21 11:30:00,68.1,68.34,68.1,68.33,41373.0,67.7949,68.0339,67.7949,68.0239,41373.0
2025-02-21 11:35:00,68.34,68.47,68.2,68.45,27816.0,68.0339,68.1633,67.8945,68.1434,27816.0
2025-02-21 11:40:00,68.44,68.47,68.06,68.1,34140.0,68.1334,68.1633,67.7551,67.7949,34140.0
2025-02-21 11:45:00,68.14,68.14,67.93,67.97,22216.0,67.8348,67.8348,67.6257,67.6655,22216.0
2025-02-21 11:50:00,67.99,68.15,67.98,68.13,25128.0,67.6854,67.8447,67.6755,67.8248,25128.0
2025-02-21 11:55:00,68.11,68.15,67.92,67.93,36511.0,67.8049,67.8447,67.6157,67.6257,36511.0
2025-02-21 12:00:00,67.94,68.08,67.9,68.05,14348.0,67.6357,67.775,67.5958,67.7452,14348.0
2025-02-21 12:05:00,68.09,68.09,67.91,67.92,13805.0,67.785,67.785,67.6058,67.6157,13805.0
2025-02-21 12:10:00,67.92,67.93,67.8,67.86,17501.0,67.6157,67.6257,67.4963,67.556,17501.0
2025-02-21 12:15:00,67.86,67.87,67.69,67.69,26504.0,67.556,67.566,67.3868,67.3868,26504.0
2025-02-21 12:20:00,67.69,67.86,67.65,67.81,17031.0,67.3868,67.556,67.347,67.5062,17031.0
2025-02-21 12:25:00,67.79,67.85,67.75,67.8,19717.0,67.4863,67.5461,67.4465,67.4963,19717.0
2025-02-21 12:30:00,67.82,67.95,67.74,67.86,14205.0,67.5162,67.6456,67.4366,67.556,14205.0
2025-02-21 12:35:00,67.86,67.89,67.78,67.8,65869.0,67.556,67.5859,67.4764,67.4963,65869.0
2025-02-21 12:40:00,67.8,67.82,67.71,67.82,17820.0,67.4963,67.5162,67.4067,67.5162,17820.0
2025-02-21 12:45:00,67.81,67.84,67.66,67.68,25056.0,67.5062,67.5361,67.3569,67.3768,25056.0
2025-02-21 12:50:00,67.65,67.65,67.31,67.33,68659.0,67.347,67.347,67.0085,67.0284,68659.0
2025-02-21 12:55:00,67.34,67.35,67.08,67.17,27718.0,67.0383,67.0483,66.7795,66.8691,27718.0
2025-02-21 13:00:00,67.19,67.25,67.11,67.14,25237.0,66.889,66.9487,66.8094,66.8392,25237.0
2025-02-21 13:05:00,67.1,67.13,66.76,66.77,47520.0,66.7994,66.8293,66.4609,66.4709,47520.0
2025-02-21 13:10:00,66.78,66.82,66.64,66.82,30486.0,66.4809,66.5207,66.3415,66.5207,30486.0
2025-02-21 13:15:00,66.84,66.98,66.8,66.8,22798.0,66.5406,66.68,66.5008,66.5008,22798.0
2025-02-21 13:20:00,66.8,66.85,66.76,66.85,18977.0,66.5008,66.5505,66.4609,66.5505,18977.0
2025-02-21 13:25:00,66.84,66.91,66.78,66.8,20383.0,66.5406,66.6103,66.4809,66.5008,20383.0
2025-02-21 13:30:00,66.8,66.9,66.73,66.83,25406.0,66.5008,66.6003,66.4311,66.5306,25406.0
2025-02-21 13:35:00,66.83,67.06,66.8,67.0,25895.0,66.5306,66.7596,66.5008,66.6999,25895.0
2025-02-21 13:40:00,67.0,67.03,66.87,66.94,15414.0,66.6999,66.7297,66.5704,66.6401,15414.0
2025-02-21 13:45:00,66.94,66.94,66.72,66.75,33920.0,66.6401,66.6401,66.4211,66.451,33920.0
2025-02-21 13:50:00,66.74,66.76,66.57,66.67,21713.0,66.441,66.4609,66.2718,66.3713,21713.0
2025-02-21 13:55:00,66.67,66.8,66.62,66.64,23272.0,66.3713,66.5008,66.3216,66.3415,23272.0
2025-02-21 14:00:00,66.65,66.74,66.6,66.63,19025.0,66.3514,66.441,66.3017,66.3315,19025.0
2025-02-21 14:05:00,66.63,66.78,66.56,66.73,57827.0,66.3315,66.4809,66.2618,66.4311,57827.0
2025-02-21 14:10:00,66.75,66.83,66.63,66.76,84139.0,66.451,66.5306,66.3315,66.4609,84139.0
2025-02-21 14:15:00,66.79,66.81,66.64,66.64,23836.0,66.4908,66.5107,66.3415,66.3415,23836.0
2025-02-21 14:20:00,66.62,66.63,66.43,66.5,23107.0,66.3216,66.3315,66.1324,66.2021,23107.0
2025-02-21 14:25:00,66.5,66.5,66.15,66.22,21101.0,66.2021,66.2021,65.8537,65.9234,21101.0
2025-02-21 14:30:00,66.23,66.41,66.15,66.34,25537.0,65.9333,66.1125,65.8537,66.0428,25537.0
2025-02-21 14:35:00,66.36,66.55,66.3,66.5,35123.0,66.0627,66.2519,66.003,66.2021,35123.0
2025-02-21 14:40:00,66.51,66.65,66.42,66.62,31030.0,66.2121,66.3514,66.1225,66.3216,31030.0
2025-02-21 14:45:00,66.64,66.64,66.46,66.47,17785.0,66.3415,66.3415,66.1623,66.1722,17785.0
2025-02-21 14:50:00,66.47,66.53,66.42,66.45,34196.0,66.1722,66.232,66.1225,66.1523,34196.0
2025-02-21 14:55:00,66.45,66.54,66.44,66.52,26642.0,66.1523,66.2419,66.1424,66.222,26642.0
2025-02-21 15:00:00,66.55,66.65,66.52,66.62,33464.0,66.2519,66.3514,66.222,66.3216,33464.0
2025-02-21 15:05:00,66.61,66.73,66.53,66.56,39745.0,66.3116,66.4311,66.232,66.2618,39745.0
2025-02-21 15:10:00,66.57,66.77,66.47,66.69,41868.0,66.2718,66.4709,66.1722,66.3913,41868.0
2025-02-21 15:15:00,66.68,66.71,66.6,66.67,34866.0,66.3813,66.4112,66.3017,66.3713,34866.0
2025-02-21 15:20:00,66.67,66.82,66.64,66.78,24215.0,66.3713,66.5207,66.3415,66.4809,24215.0
2025-02-21 15:25:00,66.79,66.8,66.71,66.78,25662.0,66.4908,66.5008,66.4112,66.4809,25662.0
2025-02-21 15:30:00,66.79,66.84,66.79,66.84,25834.0,66.4908,66.5406,66.4908,66.5406,25834.0
2025-02-21 15:35:00,66.84,66.89,66.76,66.89,43709.0,66.5406,66.5904,66.4609,66.5904,43709.0
2025-02-21 15:40:00,66.89,67.03,66.85,66.99,66221.0,66.5904,66.7297,66.5505,66.6899,66221.0
2025-02-21 15:45:00,67.0,67.0,66.9,66.95,49724.0,66.6999,66.6999,66.6003,66.6501,49724.0
2025-02-21 15:50:00,66.94,66.99,66.9,66.95,89852.0,66.6401,66.6899,66.6003,66.6501,89852.0
2025-02-21 15:55:00,66.95,67.07,66.81,67.05,230768.0,66.6501,66.7696,66.5107,66.7496,230768.0
2025-02-24 09:30:00,67.41,67.41,65.96,66.13,117074.0,67.108,67.108,65.6645,65.8338,117074.0
2025-02-24 09:35:00,66.1,66.28,65.9,66.03,77376.0,65.8039,65.9831,65.6048,65.7342,77376.0
2025-02-24 09:40:00,65.97,66.27,65.93,66.06,132744.0,65.6745,65.9731,65.6347,65.7641,132744.0
2025-02-24 09:45:00,66.04,66.21,65.56,65.72,118144.0,65.7442,65.9134,65.2663,65.4256,118144.0
2025-02-24 09:50:00,65.73,65.77,65.3,65.34,86769.0,65.4356,65.4754,65.0075,65.0473,86769.0
2025-02-24 09:55:00,65.36,65.67,65.23,65.41,80744.0,65.0672,65.3758,64.9378,65.117,80744.0
2025-02-24 10:00:00,65.41,66.11,65.4,65.5,75532.0,65.117,65.8139,65.107,65.2066,75532.0
2025-02-24 10:05:00,65.51,65.71,65.1,65.13,109802.0,65.2165,65.4156,64.8084,64.8382,109802.0
2025-02-24 10:10:00,65.13,65.9,65.08,65.7,117304.0,64.8382,65.6048,64.7885,65.4057,117304.0
2025-02-24 10:15:00,65.68,65.75,65.45,65.5,66013.0,65.3858,65.4555,65.1568,65.2066,66013.0
2025-02-24 10:20:00,65.53,65.7,65.3,65.52,97178.0,65.2365,65.4057,65.0075,65.2265,97178.0
2025-02-24 10:25:00,65.52,65.62,65.1,65.13,171808.0,65.2265,65.326,64.8084,64.8382,171808.0
2025-02-24 10:30:00,65.14,65.22,64.93,65.16,128583.0,64.8482,64.9278,64.6391,64.8681,128583.0
2025-02-24 10:35:00,65.19,65.35,65.0,65.05,235642.0,64.898,65.0573,64.7088,64.7586,235642.0
2025-02-24 10:40:00,65.04,65.25,65.02,65.12,74839.0,64.7486,64.9577,64.7287,64.8283,74839.0
2025-02-24 10:45:00,65.13,65.36,65.0,65.32,129731.0,64.8382,65.0672,64.7088,65.0274,129731.0
2025-02-24 10:50:00,65.32,65.38,65.05,65.27,42777.0,65.0274,65.0871,64.7586,64.9776,42777.0
2025-02-24 10:55:00,65.28,65.3,65.09,65.23,29106.0,64.9876,65.0075,64.7984,64.9378,29106.0
2025-02-24 11:00:00,65.23,65.33,65.2,65.22,39388.0,64.9378,65.0373,64.9079,64.9278,39388.0
2025-02-24 11:05:00,65.2,65.31,65.13,65.14,31040.0,64.9079,65.0174,64.8382,64.8482,31040.0
2025-02-24 11:10:00,65.14,65.14,64.89,64.91,72060.0,64.8482,64.8482,64.5993,64.6192,72060.0
2025-02-24 11:15:00,64.91,65.08,64.91,65.03,40725.0,64.6192,64.7885,64.6192,64.7387,40725.0
2025-02-24 11:20:00,65.04,65.07,65.0,65.04,49974.0,64.7486,64.7785,64.7088,64.7486,49974.0
2025-02-24 11:25:00,65.04,65.17,65.0,65.11,51143.0,64.7486,64.8781,64.7088,64.8183,51143.0
2025-02-24 11:30:00,65.11,65.25,65.08,65.2,157554.0,64.8183,64.9577,64.7885,64.9079,157554.0
2025-02-24 11:35:00,65.2,65.29,65.08,65.14,83770.0,64.9079,64.9975,64.7885,64.8482,83770.0
2025-02-24 11:40:00,65.13,65.31,65.12,65.15,39771.0,64.8382,65.0174,64.8283,64.8582,39771.0
2025-02-24 11:45:00,65.16,65.21,65.0,65.01,22917.0,64.8681,64.9179,64.7088,64.7188,22917.0
2025-02-24 11:50:00,65.0,65.1,64.92,65.0,62624.0,64.7088,64.8084,64.6292,64.7088,62624.0
2025-02-24 11:55:00,65.03,65.29,65.02,65.08,39281.0,64.7387,64.9975,64.7287,64.7885,39281.0
2025-02-24 12:00:00,65.08,65.21,65.07,65.12,20903.0,64.7885,64.9179,64.7785,64.8283,20903.0
2025-02-24 12:05:00,65.13,65.13,64.96,65.09,35779.0,64.8382,64.8382,64.669,64.7984,35779.0
2025-02-24 12:10:00,65.06,65.09,64.95,64.98,31747.0,64.7686,64.7984,64.659,64.6889,31747.0
2025-02-24 12:15:00,64.98,65.22,64.97,65.2,16881.0,64.6889,64.9278,64.679,64.9079,16881.0
2025-02-24 12:20:00,65.18,65.22,65.08,65.13,10420.0,64.888,64.9278,64.7885,64.8382,10420.0
2025-02-24 12:25:00,65.14,65.21,65.11,65.15,11075.0,64.8482,64.9179,64.8183,64.8582,11075.0
2025-02-24 12:30:00,65.15,65.18,65.07,65.12,19121.0,64.8582,64.888,64.7785,64.8283,19121.0
2025-02-24 12:35:00,65.08,65.16,65.03,65.09,14100.0,64.7885,64.8681,64.7387,64.7984,14100.0
2025-02-24 12:40:00,65.1,65.27,65.09,65.23,63672.0,64.8084,64.9776,64.7984,64.9378,63672.0
2025-02-24 12:45:00,65.22,65.26,65.13,65.14,13979.0,64.9278,64.9677,64.8382,64.8482,13979.0
2025-02-24 12:50:00,65.12,65.21,65.06,65.11,17661.0,64.8283,64.9179,64.7686,64.8183,17661.0
2025-02-24 12:55:00,65.11,65.12,65.01,65.08,14576.0,64.8183,64.8283,64.7188,64.7885,14576.0
2025-02-24 13:00:00,65.08,65.14,65.07,65.14,25164.0,64.7885,64.8482,64.7785,64.8482,25164.0
2025-02-24 13:05:00,65.12,65.13,65.07,65.09,7998.0,64.8283,64.8382,64.7785,64.7984,7998.0
2025-02-24 13:10:00,65.1,65.1,64.99,65.01,34157.0,64.8084,64.8084,64.6989,64.7188,34157.0
2025-02-24 13:15:00,64.99,65.0,64.91,64.91,15244.0,64.6989,64.7088,64.6192,64.6192,15244.0
2025-02-24 13:20:00,64.94,64.99,64.9,64.93,23013.0,64.6491,64.6989,64.6093,64.6391,23013.0
2025-02-24 13:25:00,64.93,65.13,64.91,65.12,32050.0,64.6391,64.8382,64.6192,64.8283,32050.0
2025-02-24 13:30:00,65.08,65.15,65.07,65.09,17587.0,64.7885,64.8582,64.7785,64.7984,17587.0
2025-02-24 13:35:00,65.11,65.15,65.08,65.14,13569.0,64.8183,64.8582,64.7885,64.8482,13569.0
2025-02-24 13:40:00,65.14,65.16,65.08,65.09,11760.0,64.8482,64.8681,64.7885,64.7984,11760.0
2025-02-24 13:45:00,65.09,65.14,65.08,65.1,13071.0,64.7984,64.8482,64.7885,64.8084,13071.0
2025-02-24 13:50:00,65.12,65.23,65.07,65.2,19236.0,64.8283,64.9378,64.7785,64.9079,19236.0
2025-02-24 13:55:00,65.2,65.22,65.07,65.07,21602.0,64.9079,64.9278,64.7785,64.7785,21602.0
2025-02-24 14:00:00,65.09,65.15,65.04,65.06,21472.0,64.7984,64.8582,64.7486,64.7686,21472.0
2025-02-24 14:05:00,65.06,65.11,65.02,65.02,10506.0,64.7686,64.8183,64.7287,64.7287,10506.0
2025-02-24 14:10:00,65.02,65.03,64.97,64.99,11972.0,64.7287,64.7387,64.679,64.6989,11972.0
2025-02-24 14:15:00,64.99,65.02,64.9,64.91,28419.0,64.6989,64.7287,64.6093,64.6192,28419.0
2025-02-24 14:20:00,64.91,64.92,64.83,64.83,17879.0,64.6192,64.6292,64.5396,64.5396,17879.0
2025-02-24 14:25:00,64.85,64.89,64.83,64.87,22504.0,64.5595,64.5993,64.5396,64.5794,22504.0
2025-02-24 14:30:00,64.87,64.93,64.87,64.93,14406.0,64.5794,64.6391,64.5794,64.6391,14406.0
2025-02-24 14:35:00,64.92,64.94,64.87,64.92,17781.0,64.6292,64.6491,64.5794,64.6292,17781.0
2025-02-24 14:40:00,64.92,65.07,64.89,65.05,21869.0,64.6292,64.7785,64.5993,64.7586,21869.0
2025-02-24 14:45:00,65.05,65.05,64.95,64.95,17104.0,64.7586,64.7586,64.659,64.659,17104.0
2025-02-24 14:50:00,64.95,65.02,64.93,64.93,24632.0,64.659,64.7287,64.6391,64.6391,24632.0
2025-02-24 14:55:00,64.94,65.02,64.91,64.97,25340.0,64.6491,64.7287,64.6192,64.679,25340.0
2025-02-24 15:00:00,64.98,64.99,64.89,64.91,33083.0,64.6889,64.6989,64.5993,64.6192,33083.0
2025-02-24 15:05:00,64.91,64.96,64.85,64.95,36575.0,64.6192,64.669,64.5595,64.659,36575.0
2025-02-24 15:10:00,64.95,65.0,64.86,64.86,23323.0,64.659,64.7088,64.5695,64.5695,23323.0
2025-02-24 15:15:00,64.87,64.93,64.83,64.91,43596.0,64.5794,64.6391,64.5396,64.6192,43596.0
2025-02-24 15:20:00,64.94,65.0,64.84,64.84,28076.0,64.6491,64.7088,64.5495,64.5495,28076.0
2025-02-24 15:25:00,64.85,64.86,64.68,64.69,30130.0,64.5595,64.5695,64.3903,64.4002,30130.0
2025-02-24 15:30:00,64.69,64.84,64.68,64.78,47564.0,64.4002,64.5495,64.3903,64.4898,47564.0
2025-02-24 15:35:00,64.78,64.89,64.74,64.75,57526.0,64.4898,64.5993,64.45,64.4599,57526.0
2025-02-24 15:40:00,64.75,64.75,64.56,64.66,50111.0,64.4599,64.4599,64.2708,64.3703,50111.0
2025-02-24 15:45:00,64.66,64.72,64.63,64.63,50058.0,64.3703,64.4301,64.3405,64.3405,50058.0
2025-02-24 15:50:00,64.63,64.7,64.51,64.56,128208.0,64.3405,64.4102,64.221,64.2708,128208.0
2025-02-24 15:55:00,64.57,64.8,64.54,64.71,235607.0,64.2808,64.5097,64.2509,64.4201,235607.0
2025-02-25 09:30:00,59.04,59.11,56.89,57.08,981568.0,58.7755,58.8452,56.6352,56.8243,981568.0
2025-02-25 09:35:00,57.08,57.7,56.4,56.5,537688.0,56.8243,57.4415,56.1473,56.2469,537688.0
2025-02-25 09:40:00,56.51,57.0,56.45,56.6,329203.0,56.2569,56.7447,56.1971,56.3465,329203.0
2025-02-25 09:45:00,56.6,57.29,56.58,56.95,553409.0,56.3465,57.0334,56.3265,56.6949,553409.0
2025-02-25 09:50:00,56.93,57.01,56.12,56.12,430081.0,56.675,56.7546,55.8686,55.8686,430081.0
2025-02-25 09:55:00,56.11,56.35,55.99,56.08,399643.0,55.8586,56.0976,55.7392,55.8288,399643.0
2025-02-25 10:00:00,56.1,56.35,55.6,56.14,305801.0,55.8487,56.0976,55.3509,55.8885,305801.0
2025-02-25 10:05:00,56.14,56.66,56.13,56.62,403120.0,55.8885,56.4062,55.8786,56.3664,403120.0
2025-02-25 10:10:00,56.6,56.77,56.42,56.54,355185.0,56.3465,56.5157,56.1673,56.2867,355185.0
2025-02-25 10:15:00,56.54,56.64,56.34,56.42,386726.0,56.2867,56.3863,56.0876,56.1673,386726.0
2025-02-25 10:20:00,56.41,56.53,55.81,55.87,332839.0,56.1573,56.2768,55.56,55.6197,332839.0
2025-02-25 10:25:00,55.87,56.11,55.79,55.8,234563.0,55.6197,55.8586,55.5401,55.55,234563.0
2025-02-25 10:30:00,55.77,56.03,55.71,55.83,221660.0,55.5202,55.779,55.4604,55.5799,221660.0
2025-02-25 10:35:00,55.83,56.07,55.83,55.87,211894.0,55.5799,55.8188,55.5799,55.6197,211894.0
2025-02-25 10:40:00,55.88,56.46,55.8,56.15,452009.0,55.6297,56.2071,55.55,55.8985,452009.0
2025-02-25 10:45:00,56.15,56.65,56.04,56.36,187070.0,55.8985,56.3962,55.789,56.1075,187070.0
2025-02-25 10:50:00,56.36,57.09,56.34,57.03,172760.0,56.1075,56.8343,56.0876,56.7745,172760.0
2025-02-25 10:55:00,57.03,57.16,56.8,56.86,139121.0,56.7745,56.9039,56.5456,56.6053,139121.0
2025-02-25 11:00:00,56.84,57.3,56.62,57.28,260270.0,56.5854,57.0433,56.3664,57.0234,260270.0
2025-02-25 11:05:00,57.31,58.11,57.27,57.76,308122.0,57.0533,57.8497,57.0135,57.5013,308122.0
2025-02-25 11:10:00,57.77,58.0,57.47,57.92,345444.0,57.5112,57.7402,57.2126,57.6605,345444.0
2025-02-25 11:15:00,57.97,57.99,57.54,57.63,131530.0,57.7103,57.7302,57.2822,57.3718,131530.0
2025-02-25 11:20:00,57.63,57.78,57.52,57.64,121862.0,57.3718,57.5212,57.2623,57.3818,121862.0
2025-02-25 11:25:00,57.65,57.65,57.29,57.38,88106.0,57.3918,57.3918,57.0334,57.123,88106.0
2025-02-25 11:30:00,57.38,57.64,57.37,57.54,104332.0,57.123,57.3818,57.113,57.2822,104332.0
2025-02-25 11:35:00,57.54,57.89,57.54,57.69,89007.0,57.2822,57.6307,57.2822,57.4316,89007.0
2025-02-25 11:40:00,57.7,57.88,57.46,57.58,62197.0,57.4415,57.6207,57.2026,57.3221,62197.0
2025-02-25 11:45:00,57.58,57.94,57.48,57.75,105368.0,57.3221,57.6805,57.2225,57.4913,105368.0
2025-02-25 11:50:00,57.75,57.91,57.69,57.85,85907.0,57.4913,57.6506,57.4316,57.5909,85907.0
2025-02-25 11:55:00,57.85,57.9,57.5,57.54,98819.0,57.5909,57.6406,57.2424,57.2822,98819.0
2025-02-25 12:00:00,57.51,57.77,57.5,57.7,44635.0,57.2524,57.5112,57.2424,57.4415,44635.0
2025-02-25 12:05:00,57.72,57.74,57.51,57.52,43504.0,57.4614,57.4813,57.2524,57.2623,43504.0
2025-02-25 12:10:00,57.53,57.66,57.51,57.58,64815.0,57.2723,57.4017,57.2524,57.3221,64815.0
2025-02-25 12:15:00,57.58,57.62,57.54,57.59,58591.0,57.3221,57.3619,57.2822,57.332,58591.0
2025-02-25 12:20:00,57.59,57.69,57.48,57.54,61000.0,57.332,57.4316,57.2225,57.2822,61000.0
2025-02-25 12:25:00,57.54,57.58,57.43,57.5,187018.0,57.2822,57.3221,57.1727,57.2424,187018.0
2025-02-25 12:30:00,57.5,57.73,57.45,57.53,120047.0,57.2424,57.4714,57.1926,57.2723,120047.0
2025-02-25 12:35:00,57.53,57.55,57.44,57.54,38104.0,57.2723,57.2922,57.1827,57.2822,38104.0
2025-02-25 12:40:00,57.53,57.64,57.53,57.61,35316.0,57.2723,57.3818,57.2723,57.3519,35316.0
2025-02-25 12:45:00,57.61,57.61,57.25,57.3,109582.0,57.3519,57.3519,56.9935,57.0433,109582.0
2025-02-25 12:50:00,57.33,57.36,57.15,57.15,283799.0,57.0732,57.103,56.894,56.894,283799.0
2025-02-25 12:55:00,57.15,57.27,57.01,57.18,27776.0,56.894,57.0135,56.7546,56.9239,27776.0
2025-02-25 13:00:00,57.19,57.58,57.17,57.48,132339.0,56.9338,57.3221,56.9139,57.2225,132339.0
2025-02-25 13:05:00,57.48,57.64,57.25,57.31,62296.0,57.2225,57.3818,56.9935,57.0533,62296.0
2025-02-25 13:10:00,57.27,57.35,57.18,57.18,25907.0,57.0135,57.0931,56.9239,56.9239,25907.0
2025-02-25 13:15:00,57.15,57.35,57.12,57.29,24685.0,56.894,57.0931,56.8641,57.0334,24685.0
2025-02-25 13:20:00,57.28,57.42,57.2,57.2,67693.0,57.0234,57.1628,56.9438,56.9438,67693.0
2025-02-25 13:25:00,57.2,57.25,57.07,57.08,39174.0,56.9438,56.9935,56.8143,56.8243,39174.0
2025-02-25 13:30:00,57.06,57.12,56.86,56.89,110818.0,56.8044,56.8641,56.6053,56.6352,110818.0
2025-02-25 13:35:00,56.87,57.07,56.78,57.06,45937.0,56.6152,56.8143,56.5256,56.8044,45937.0
2025-02-25 13:40:00,57.06,57.14,56.83,56.86,41872.0,56.8044,56.884,56.5754,56.6053,41872.0
2025-02-25 13:45:00,56.86,57.0,56.86,57.0,26299.0,56.6053,56.7447,56.6053,56.7447,26299.0
2025-02-25 13:50:00,56.97,56.97,56.72,56.95,202732.0,56.7148,56.7148,56.4659,56.6949,202732.0
2025-02-25 13:55:00,56.96,57.1,56.93,57.07,39376.0,56.7048,56.8442,56.675,56.8143,39376.0
2025-02-25 14:00:00,57.08,57.08,56.91,56.92,26178.0,56.8243,56.8243,56.6551,56.665,26178.0
2025-02-25 14:05:00,56.9,57.2,56.89,57.11,29800.0,56.6451,56.9438,56.6352,56.8542,29800.0
2025-02-25 14:10:00,57.09,57.22,57.02,57.03,37661.0,56.8343,56.9637,56.7646,56.7745,37661.0
2025-02-25 14:15:00,57.01,57.2,56.99,57.13,42413.0,56.7546,56.9438,56.7347,56.8741,42413.0
2025-02-25 14:20:00,57.11,57.2,57.06,57.2,21516.0,56.8542,56.9438,56.8044,56.9438,21516.0
2025-02-25 14:25:00,57.2,57.21,57.07,57.12,42883.0,56.9438,56.9537,56.8143,56.8641,42883.0
2025-02-25 14:30:00,57.12,57.12,56.91,56.93,38480.0,56.8641,56.8641,56.6551,56.675,38480.0
2025-02-25 14:35:00,56.93,57.21,56.9,57.17,31783.0,56.675,56.9537,56.6451,56.9139,31783.0
2025-02-25 14:40:00,57.14,57.32,57.14,57.23,26822.0,56.884,57.0632,56.884,56.9736,26822.0
2025-02-25 14:45:00,57.23,57.23,57.08,57.18,38003.0,56.9736,56.9736,56.8243,56.9239,38003.0
2025-02-25 14:50:00,57.18,57.22,57.05,57.21,64200.0,56.9239,56.9637,56.7944,56.9537,64200.0
2025-02-25 14:55:00,57.2,57.2,57.11,57.19,29173.0,56.9438,56.9438,56.8542,56.9338,29173.0
2025-02-25 15:00:00,57.19,57.31,57.18,57.28,30595.0,56.9338,57.0533,56.9239,57.0234,30595.0
2025-02-25 15:05:00,57.28,57.35,57.2,57.25,33054.0,57.0234,57.0931,56.9438,56.9935,33054.0
2025-02-25 15:10:00,57.26,57.33,57.21,57.31,45208.0,57.0035,57.0732,56.9537,57.0533,45208.0
2025-02-25 15:15:00,57.3,57.46,57.29,57.39,66046.0,57.0433,57.2026,57.0334,57.1329,66046.0
2025-02-25 15:20:00,57.4,57.59,57.36,57.57,59245.0,57.1429,57.332,57.103,57.3121,59245.0
2025-02-25 15:25:00,57.58,57.7,57.56,57.61,65849.0,57.3221,57.4415,57.3022,57.3519,65849.0
2025-02-25 15:30:00,57.62,57.62,57.37,57.61,180286.0,57.3619,57.3619,57.113,57.3519,180286.0
2025-02-25 15:35:00,57.6,57.65,57.44,57.49,95646.0,57.342,57.3918,57.1827,57.2325,95646.0
2025-02-25 15:40:00,57.48,57.52,57.22,57.3,97786.0,57.2225,57.2623,56.9637,57.0433,97786.0
2025-02-25 15:45:00,57.3,57.37,57.23,57.33,233606.0,57.0433,57.113,56.9736,57.0732,233606.0
2025-02-25 15:50:00,57.33,57.41,57.21,57.25,409412.0,57.0732,57.1528,56.9537,56.9935,409412.0
2025-02-25 15:55:00,57.25,57.29,57.06,57.27,415629.0,56.9935,57.0334,56.8044,57.0135,415629.0
2025-02-26 09:30:00,60.82,60.93,60.18,60.29,445278.0,60.5475,60.6571,59.9104,60.0199,445278.0
2025-02-26 09:35:00,60.29,60.32,59.81,60.23,504189.0,60.0199,60.0498,59.5421,59.9602,504189.0
2025-02-26 09:40:00,60.24,60.54,60.15,60.46,183117.0,59.9701,60.2688,59.8806,60.1892,183117.0
2025-02-26 09:45:00,60.46,60.54,60.23,60.33,481343.0,60.1892,60.2688,59.9602,60.0597,481343.0
2025-02-26 09:50:00,60.34,60.58,60.27,60.39,188957.0,60.0697,60.3086,60.0,60.1195,188957.0
2025-02-26 09:55:00,60.39,60.42,60.22,60.23,116739.0,60.1195,60.1493,59.9502,59.9602,116739.0
2025-02-26 10:00:00,60.23,60.28,60.1,60.21,84391.0,59.9602,60.01,59.8308,59.9403,84391.0
2025-02-26 10:05:00,60.2,60.55,60.13,60.13,223545.0,59.9303,60.2788,59.8606,59.8606,223545.0
2025-02-26 10:10:00,60.13,60.23,59.92,60.0,107427.0,59.8606,59.9602,59.6516,59.7312,107427.0
2025-02-26 10:15:00,60.0,60.0,59.71,59.82,114424.0,59.7312,59.7312,59.4425,59.552,114424.0
2025-02-26 10:20:00,59.82,59.92,59.68,59.8,88863.0,59.552,59.6516,59.4127,59.5321,88863.0
2025-02-26 10:25:00,59.8,59.87,59.59,59.69,115732.0,59.5321,59.6018,59.3231,59.4226,115732.0
2025-02-26 10:30:00,59.71,59.79,59.57,59.57,85163.0,59.4425,59.5222,59.3031,59.3031,85163.0
2025-02-26 10:35:00,59.57,59.91,59.53,59.62,74025.0,59.3031,59.6416,59.2633,59.3529,74025.0
2025-02-26 10:40:00,59.62,59.84,59.62,59.71,76872.0,59.3529,59.5719,59.3529,59.4425,76872.0
2025-02-26 10:45:00,59.72,59.76,59.65,59.66,103346.0,59.4525,59.4923,59.3828,59.3927,103346.0
2025-02-26 10:50:00,59.66,59.8,59.51,59.79,70809.0,59.3927,59.5321,59.2434,59.5222,70809.0
2025-02-26 10:55:00,59.79,59.96,59.77,59.85,104302.0,59.5222,59.6914,59.5023,59.5819,104302.0
2025-02-26 11:00:00,59.85,60.1,59.84,59.97,86304.0,59.5819,59.8308,59.5719,59.7014,86304.0
2025-02-26 11:05:00,59.98,60.06,59.89,59.91,69653.0,59.7113,59.791,59.6217,59.6416,69653.0
2025-02-26 11:10:00,59.92,59.96,59.86,59.9,46345.0,59.6516,59.6914,59.5919,59.6317,46345.0
2025-02-26 11:15:00,59.89,60.07,59.83,59.92,48012.0,59.6217,59.8009,59.562,59.6516,48012.0
2025-02-26 11:20:00,59.94,60.01,59.86,59.93,88285.0,59.6715,59.7412,59.5919,59.6615,88285.0
2025-02-26 11:25:00,59.94,60.0,59.76,59.78,33868.0,59.6715,59.7312,59.4923,59.5122,33868.0
2025-02-26 11:30:00,59.76,59.86,59.68,59.73,123332.0,59.4923,59.5919,59.4127,59.4624,123332.0
2025-02-26 11:35:00,59.74,59.82,59.57,59.57,39258.0,59.4724,59.552,59.3031,59.3031,39258.0
2025-02-26 11:40:00,59.58,59.6,59.41,59.47,63540.0,59.3131,59.333,59.1439,59.2036,63540.0
2025-02-26 11:45:00,59.48,59.51,59.43,59.48,45355.0,59.2136,59.2434,59.1638,59.2136,45355.0
2025-02-26 11:50:00,59.48,59.54,59.42,59.42,94722.0,59.2136,59.2733,59.1538,59.1538,94722.0
2025-02-26 11:55:00,59.43,59.43,59.3,59.36,22253.0,59.1638,59.1638,59.0344,59.0941,22253.0
2025-02-26 12:00:00,59.37,59.4,59.26,59.4,53295.0,59.104,59.1339,58.9945,59.1339,53295.0
2025-02-26 12:05:00,59.41,59.51,59.38,59.47,26612.0,59.1439,59.2434,59.114,59.2036,26612.0
2025-02-26 12:10:00,59.47,59.62,59.4,59.6,45940.0,59.2036,59.3529,59.1339,59.333,45940.0
2025-02-26 12:15:00,59.6,59.66,59.5,59.65,66830.0,59.333,59.3927,59.2335,59.3828,66830.0
2025-02-26 12:20:00,59.67,60.18,59.54,60.1,505912.0,59.4027,59.9104,59.2733,59.8308,505912.0
2025-02-26 12:25:00,60.06,60.08,59.77,59.93,393731.0,59.791,59.8109,59.5023,59.6615,393731.0
2025-02-26 12:30:00,59.94,60.04,59.64,59.65,110234.0,59.6715,59.771,59.3728,59.3828,110234.0
2025-02-26 12:35:00,59.65,59.79,59.62,59.75,52477.0,59.3828,59.5222,59.3529,59.4823,52477.0
2025-02-26 12:40:00,59.7,59.81,59.64,59.68,202622.0,59.4326,59.5421,59.3728,59.4127,202622.0
2025-02-26 12:45:00,59.68,59.74,59.51,59.58,137186.0,59.4127,59.4724,59.2434,59.3131,137186.0
2025-02-26 12:50:00,59.58,59.62,59.48,59.51,40547.0,59.3131,59.3529,59.2136,59.2434,40547.0
2025-02-26 12:55:00,59.51,59.52,59.34,59.38,35895.0,59.2434,59.2534,59.0742,59.114,35895.0
2025-02-26 13:00:00,59.38,59.38,59.3,59.31,42860.0,59.114,59.114,59.0344,59.0443,42860.0
2025-02-26 13:05:00,59.31,59.36,59.2,59.25,36769.0,59.0443,59.0941,58.9348,58.9846,36769.0
2025-02-26 13:10:00,59.25,59.26,59.15,59.25,32115.0,58.9846,58.9945,58.885,58.9846,32115.0
2025-02-26 13:15:00,59.25,59.41,59.21,59.33,28515.0,58.9846,59.1439,58.9448,59.0642,28515.0
2025-02-26 13:20:00,59.34,59.39,59.23,59.23,21539.0,59.0742,59.124,58.9647,58.9647,21539.0
2025-02-26 13:25:00,59.23,59.24,59.1,59.13,46758.0,58.9647,58.9746,58.8353,58.8651,46758.0
2025-02-26 13:30:00,59.12,59.25,59.04,59.16,38190.0,58.8552,58.9846,58.7755,58.895,38190.0
2025-02-26 13:35:00,59.16,59.31,59.06,59.06,32242.0,58.895,59.0443,58.7954,58.7954,32242.0
2025-02-26 13:40:00,59.05,59.1,58.98,59.04,37644.0,58.7855,58.8353,58.7158,58.7755,37644.0
2025-02-26 13:45:00,59.05,59.16,59.04,59.13,22610.0,58.7855,58.895,58.7755,58.8651,22610.0
2025-02-26 13:50:00,59.12,59.26,59.04,59.05,40622.0,58.8552,58.9945,58.7755,58.7855,40622.0
2025-02-26 13:55:00,59.07,59.08,58.81,58.9,53874.0,58.8054,58.8153,58.5466,58.6362,53874.0
2025-02-26 14:00:00,58.88,59.06,58.84,58.87,76322.0,58.6162,58.7954,58.5764,58.6063,76322.0
2025-02-26 14:05:00,58.88,58.91,58.8,58.83,34151.0,58.6162,58.6461,58.5366,58.5665,34151.0
2025-02-26 14:10:00,58.83,58.86,58.8,58.81,26543.0,58.5665,58.5963,58.5366,58.5466,26543.0
2025-02-26 14:15:00,58.82,58.82,58.73,58.76,30908.0,58.5565,58.5565,58.4669,58.4968,30908.0
2025-02-26 14:20:00,58.75,58.77,58.62,58.66,57124.0,58.4868,58.5067,58.3574,58.3972,57124.0
2025-02-26 14:25:00,58.66,58.78,58.59,58.59,36048.0,58.3972,58.5167,58.3275,58.3275,36048.0
2025-02-26 14:30:00,58.57,58.66,58.56,58.64,25612.0,58.3076,58.3972,58.2977,58.3773,25612.0
2025-02-26 14:35:00,58.66,58.8,58.61,58.75,70914.0,58.3972,58.5366,58.3474,58.4868,70914.0
2025-02-26 14:40:00,58.71,58.77,58.6,58.75,38950.0,58.447,58.5067,58.3375,58.4868,38950.0
2025-02-26 14:45:00,58.75,58.81,58.64,58.64,34571.0,58.4868,58.5466,58.3773,58.3773,34571.0
2025-02-26 14:50:00,58.63,58.66,58.53,58.64,44220.0,58.3674,58.3972,58.2678,58.3773,44220.0
2025-02-26 14:55:00,58.62,58.66,58.48,58.59,122766.0,58.3574,58.3972,58.218,58.3275,122766.0
2025-02-26 15:00:00,58.58,58.58,58.41,58.46,44501.0,58.3176,58.3176,58.1483,58.1981,44501.0
2025-02-26 15:05:00,58.46,58.59,58.46,58.54,31502.0,58.1981,58.3275,58.1981,58.2778,31502.0
2025-02-26 15:10:00,58.54,58.55,58.4,58.46,39073.0,58.2778,58.2877,58.1384,58.1981,39073.0
2025-02-26 15:15:00,58.46,58.5,58.4,58.45,46840.0,58.1981,58.2379,58.1384,58.1882,46840.0
2025-02-26 15:20:00,58.46,58.52,58.42,58.43,115624.0,58.1981,58.2579,58.1583,58.1683,115624.0
2025-02-26 15:25:00,58.43,58.59,58.36,58.5,60593.0,58.1683,58.3275,58.0986,58.2379,60593.0
2025-02-26 15:30:00,58.5,58.69,58.49,58.57,89407.0,58.2379,58.4271,58.228,58.3076,89407.0
2025-02-26 15:35:00,58.57,58.6,58.55,58.58,77523.0,58.3076,58.3375,58.2877,58.3176,77523.0
2025-02-26 15:40:00,58.58,58.61,58.43,58.45,117673.0,58.3176,58.3474,58.1683,58.1882,117673.0
2025-02-26 15:45:00,58.45,58.55,58.39,58.41,176143.0,58.1882,58.2877,58.1284,58.1483,176143.0
2025-02-26 15:50:00,58.41,58.5,58.38,58.4,321303.0,58.1483,58.2379,58.1185,58.1384,321303.0
2025-02-26 15:55:00,58.4,58.62,58.4,58.61,345619.0,58.1384,58.3574,58.1384,58.3474,345619.0
2025-02-27 09:30:00,57.63,58.22,57.33,57.51,312279.0,57.3718,57.9592,57.0732,57.2524,312279.0
2025-02-27 09:35:00,57.51,57.79,57.21,57.37,172741.0,57.2524,57.5311,56.9537,57.113,172741.0
2025-02-27 09:40:00,57.39,57.55,56.84,56.88,185389.0,57.1329,57.2922,56.5854,56.6252,185389.0
2025-02-27 09:45:00,56.86,57.34,56.81,57.23,180567.0,56.6053,57.0831,56.5555,56.9736,180567.0
2025-02-27 09:50:00,57.2,57.59,57.15,57.21,96716.0,56.9438,57.332,56.894,56.9537,96716.0
2025-02-27 09:55:00,57.18,57.26,57.04,57.17,79017.0,56.9239,57.0035,56.7845,56.9139,79017.0
2025-02-27 10:00:00,57.18,57.32,56.89,57.26,65493.0,56.9239,57.0632,56.6352,57.0035,65493.0
2025-02-27 10:05:00,57.26,57.36,57.03,57.14,57740.0,57.0035,57.103,56.7745,56.884,57740.0
2025-02-27 10:10:00,57.13,57.43,57.06,57.37,36946.0,56.8741,57.1727,56.8044,57.113,36946.0
2025-02-27 10:15:00,57.36,57.49,57.27,57.38,72575.0,57.103,57.2325,57.0135,57.123,72575.0
2025-02-27 10:20:00,57.39,57.55,57.25,57.48,119365.0,57.1329,57.2922,56.9935,57.2225,119365.0
2025-02-27 10:25:00,57.48,57.48,57.32,57.36,44472.0,57.2225,57.2225,57.0632,57.103,44472.0
2025-02-27 10:30:00,57.34,57.5,57.31,57.5,42024.0,57.0831,57.2424,57.0533,57.2424,42024.0
2025-02-27 10:35:00,57.48,57.91,57.48,57.9,85707.0,57.2225,57.6506,57.2225,57.6406,85707.0
2025-02-27 10:40:00,57.91,57.96,57.71,57.84,46396.0,57.6506,57.7004,57.4515,57.5809,46396.0
2025-02-27 10:45:00,57.83,57.94,57.74,57.83,73688.0,57.5709,57.6805,57.4813,57.5709,73688.0
2025-02-27 10:50:00,57.83,57.86,57.62,57.68,61873.0,57.5709,57.6008,57.3619,57.4216,61873.0
2025-02-27 10:55:00,57.68,57.79,57.63,57.75,62878.0,57.4216,57.5311,57.3718,57.4913,62878.0
2025-02-27 11:00:00,57.75,57.87,57.65,57.69,69458.0,57.4913,57.6108,57.3918,57.4316,69458.0
2025-02-27 11:05:00,57.69,57.77,57.59,57.6,104320.0,57.4316,57.5112,57.332,57.342,104320.0
2025-02-27 11:10:00,57.6,57.68,57.43,57.64,58832.0,57.342,57.4216,57.1727,57.3818,58832.0
2025-02-27 11:15:00,57.64,57.78,57.62,57.66,63340.0,57.3818,57.5212,57.3619,57.4017,63340.0
2025-02-27 11:20:00,57.66,57.73,57.57,57.7,51253.0,57.4017,57.4714,57.3121,57.4415,51253.0
2025-02-27 11:25:00,57.7,57.85,57.65,57.82,56824.0,57.4415,57.5909,57.3918,57.561,56824.0
2025-02-27 11:30:00,57.84,57.86,57.64,57.66,195290.0,57.5809,57.6008,57.3818,57.4017,195290.0
2025-02-27 11:35:00,57.64,57.68,57.58,57.64,38220.0,57.3818,57.4216,57.3221,57.3818,38220.0
2025-02-27 11:40:00,57.63,57.67,57.58,57.64,46701.0,57.3718,57.4117,57.3221,57.3818,46701.0
2025-02-27 11:45:00,57.65,57.69,57.61,57.64,32551.0,57.3918,57.4316,57.3519,57.3818,32551.0
2025-02-27 11:50:00,57.64,57.64,57.55,57.6,32081.0,57.3818,57.3818,57.2922,57.342,32081.0
2025-02-27 11:55:00,57.6,57.61,57.51,57.57,35474.0,57.342,57.3519,57.2524,57.3121,35474.0
2025-02-27 12:00:00,57.58,57.61,57.53,57.56,23711.0,57.3221,57.3519,57.2723,57.3022,23711.0
2025-02-27 12:05:00,57.56,57.58,57.51,57.54,31344.0,57.3022,57.3221,57.2524,57.2822,31344.0
2025-02-27 12:10:00,57.54,57.62,57.51,57.6,29161.0,57.2822,57.3619,57.2524,57.342,29161.0
2025-02-27 12:15:00,57.59,57.63,57.5,57.54,21090.0,57.332,57.3718,57.2424,57.2822,21090.0
2025-02-27 12:20:00,57.54,57.69,57.49,57.49,29671.0,57.2822,57.4316,57.2325,57.2325,29671.0
2025-02-27 12:25:00,57.5,57.54,57.28,57.28,24158.0,57.2424,57.2822,57.0234,57.0234,24158.0
2025-02-27 12:30:00,57.29,57.35,57.24,57.25,14727.0,57.0334,57.0931,56.9836,56.9935,14727.0
2025-02-27 12:35:00,57.25,57.32,57.18,57.3,32465.0,56.9935,57.0632,56.9239,57.0433,32465.0
2025-02-27 12:40:00,57.3,57.31,57.2,57.24,22060.0,57.0433,57.0533,56.9438,56.9836,22060.0
2025-02-27 12:45:00,57.25,57.46,57.24,57.33,16092.0,56.9935,57.2026,56.9836,57.0732,16092.0
2025-02-27 12:50:00,57.33,57.41,57.26,57.37,9944.0,57.0732,57.1528,57.0035,57.113,9944.0
2025-02-27 12:55:00,57.35,57.41,57.35,57.38,8573.0,57.0931,57.1528,57.0931,57.123,8573.0
2025-02-27 13:00:00,57.41,57.44,57.29,57.29,14539.0,57.1528,57.1827,57.0334,57.0334,14539.0
2025-02-27 13:05:00,57.29,57.4,57.29,57.4,24339.0,57.0334,57.1429,57.0334,57.1429,24339.0
2025-02-27 13:10:00,57.4,57.47,57.36,57.45,23887.0,57.1429,57.2126,57.103,57.1926,23887.0
2025-02-27 13:15:00,57.43,57.45,57.39,57.44,12642.0,57.1727,57.1926,57.1329,57.1827,12642.0
2025-02-27 13:20:00,57.43,57.48,57.41,57.42,28848.0,57.1727,57.2225,57.1528,57.1628,28848.0
2025-02-27 13:25:00,57.45,57.45,57.35,57.35,20770.0,57.1926,57.1926,57.0931,57.0931,20770.0
2025-02-27 13:30:00,57.37,57.41,57.35,57.38,36917.0,57.113,57.1528,57.0931,57.123,36917.0
2025-02-27 13:35:00,57.38,57.58,57.38,57.56,80969.0,57.123,57.3221,57.123,57.3022,80969.0
2025-02-27 13:40:00,57.56,57.68,57.54,57.6,36887.0,57.3022,57.4216,57.2822,57.342,36887.0
2025-02-27 13:45:00,57.57,57.6,57.5,57.5,13862.0,57.3121,57.342,57.2424,57.2424,13862.0
2025-02-27 13:50:00,57.5,57.54,57.49,57.53,17459.0,57.2424,57.2822,57.2325,57.2723,17459.0
2025-02-27 13:55:00,57.54,57.58,57.48,57.53,19800.0,57.2822,57.3221,57.2225,57.2723,19800.0
2025-02-27 14:00:00,57.55,57.7,57.49,57.69,19215.0,57.2922,57.4415,57.2325,57.4316,19215.0
2025-02-27 14:05:00,57.68,57.72,57.66,57.72,19088.0,57.4216,57.4614,57.4017,57.4614,19088.0
2025-02-27 14:10:00,57.71,57.71,57.63,57.67,38043.0,57.4515,57.4515,57.3718,57.4117,38043.0
2025-02-27 14:15:00,57.66,57.66,57.53,57.57,25347.0,57.4017,57.4017,57.2723,57.3121,25347.0
2025-02-27 14:20:00,57.57,57.68,57.55,57.68,38710.0,57.3121,57.4216,57.2922,57.4216,38710.0
2025-02-27 14:25:00,57.68,57.68,57.56,57.56,56552.0,57.4216,57.4216,57.3022,57.3022,56552.0
2025-02-27 14:30:00,57.55,57.64,57.35,57.4,317272.0,57.2922,57.3818,57.0931,57.1429,317272.0
2025-02-27 14:35:00,57.4,57.4,57.27,57.27,37875.0,57.1429,57.1429,57.0135,57.0135,37875.0
2025-02-27 14:40:00,57.29,57.34,57.19,57.34,57299.0,57.0334,57.0831,56.9338,57.0831,57299.0
2025-02-27 14:45:00,57.33,57.39,57.27,57.33,29649.0,57.0732,57.1329,57.0135,57.0732,29649.0
2025-02-27 14:50:00,57.33,57.42,57.28,57.28,44159.0,57.0732,57.1628,57.0234,57.0234,44159.0
2025-02-27 14:55:00,57.28,57.4,57.28,57.33,29697.0,57.0234,57.1429,57.0234,57.0732,29697.0
2025-02-27 15:00:00,57.33,57.37,57.16,57.27,35062.0,57.0732,57.113,56.9039,57.0135,35062.0
2025-02-27 15:05:00,57.28,57.28,57.18,57.19,35616.0,57.0234,57.0234,56.9239,56.9338,35616.0
2025-02-27 15:10:00,57.19,57.22,57.08,57.16,42518.0,56.9338,56.9637,56.8243,56.9039,42518.0
2025-02-27 15:15:00,57.19,57.21,57.02,57.04,54634.0,56.9338,56.9537,56.7646,56.7845,54634.0
2025-02-27 15:20:00,57.03,57.23,57.02,57.12,40046.0,56.7745,56.9736,56.7646,56.8641,40046.0
2025-02-27 15:25:00,57.13,57.13,57.01,57.01,31192.0,56.8741,56.8741,56.7546,56.7546,31192.0
2025-02-27 15:30:00,57.01,57.07,56.97,57.05,78780.0,56.7546,56.8143,56.7148,56.7944,78780.0
2025-02-27 15:35:00,57.09,57.23,57.07,57.11,48195.0,56.8343,56.9736,56.8143,56.8542,48195.0
2025-02-27 15:40:00,57.11,57.15,57.01,57.05,49297.0,56.8542,56.894,56.7546,56.7944,49297.0
2025-02-27 15:45:00,57.06,57.14,56.99,57.08,55012.0,56.8044,56.884,56.7347,56.8243,55012.0
2025-02-27 15:50:00,57.09,57.21,57.05,57.16,163195.0,56.8343,56.9537,56.7944,56.9039,163195.0
2025-02-27 15:55:00,57.16,57.22,57.0,57.2,485920.0,56.9039,56.9637,56.7447,56.9438,485920.0
2025-02-28 09:30:00,55.65,57.04,55.65,56.87,188881.0,55.4007,56.7845,55.4007,56.6152,188881.0
2025-02-28 09:35:00,56.87,57.38,56.87,57.25,62708.0,56.6152,57.123,56.6152,56.9935,62708.0
2025-02-28 09:40:00,57.22,57.4,57.13,57.35,62562.0,56.9637,57.1429,56.8741,57.0931,62562.0
2025-02-28 09:45:00,57.36,57.69,57.33,57.52,47160.0,57.103,57.4316,57.0732,57.2623,47160.0
2025-02-28 09:50:00,57.53,57.57,57.27,57.38,70832.0,57.2723,57.3121,57.0135,57.123,70832.0
2025-02-28 09:55:00,57.39,57.66,57.34,57.63,40790.0,57.1329,57.4017,57.0831,57.3718,40790.0
2025-02-28 10:00:00,57.62,57.95,57.57,57.77,40106.0,57.3619,57.6904,57.3121,57.5112,40106.0
2025-02-28 10:05:00,57.75,57.75,57.49,57.66,43919.0,57.4913,57.4913,57.2325,57.4017,43919.0
2025-02-28 10:10:00,57.64,57.78,57.59,57.73,22336.0,57.3818,57.5212,57.332,57.4714,22336.0
2025-02-28 10:15:00,57.73,57.75,57.49,57.51,16370.0,57.4714,57.4913,57.2325,57.2524,16370.0
2025-02-28 10:20:00,57.49,57.58,57.22,57.28,46303.0,57.2325,57.3221,56.9637,57.0234,46303.0
2025-02-28 10:25:00,57.28,57.54,57.28,57.48,59681.0,57.0234,57.2822,57.0234,57.2225,59681.0
2025-02-28 10:30:00,57.48,57.5,57.21,57.34,27828.0,57.2225,57.2424,56.9537,57.0831,27828.0
2025-02-28 10:35:00,57.31,57.5,57.23,57.47,38900.0,57.0533,57.2424,56.9736,57.2126,38900.0
2025-02-28 10:40:00,57.47,57.65,57.46,57.55,45056.0,57.2126,57.3918,57.2026,57.2922,45056.0
2025-02-28 10:45:00,57.53,57.59,57.36,57.38,21863.0,57.2723,57.332,57.103,57.123,21863.0
2025-02-28 10:50:00,57.39,57.43,57.31,57.31,22921.0,57.1329,57.1727,57.0533,57.0533,22921.0
2025-02-28 10:55:00,57.29,57.33,57.18,57.18,19532.0,57.0334,57.0732,56.9239,56.9239,19532.0
2025-02-28 11:00:00,57.18,57.25,57.08,57.09,19423.0,56.9239,56.9935,56.8243,56.8343,19423.0
2025-02-28 11:05:00,57.1,57.14,57.03,57.05,29044.0,56.8442,56.884,56.7745,56.7944,29044.0
2025-02-28 11:10:00,57.04,57.1,56.98,57.0,33630.0,56.7845,56.8442,56.7248,56.7447,33630.0
2025-02-28 11:15:00,57.0,57.11,56.92,57.09,27938.0,56.7447,56.8542,56.665,56.8343,27938.0
2025-02-28 11:20:00,57.09,57.18,57.06,57.16,33120.0,56.8343,56.9239,56.8044,56.9039,33120.0
2025-02-28 11:25:00,57.18,57.23,57.0,57.0,42079.0,56.9239,56.9736,56.7447,56.7447,42079.0
2025-02-28 11:30:00,56.99,57.09,56.84,57.06,442503.0,56.7347,56.8343,56.5854,56.8044,442503.0
2025-02-28 11:35:00,57.07,57.07,56.94,56.99,43227.0,56.8143,56.8143,56.6849,56.7347,43227.0
2025-02-28 11:40:00,57.0,57.11,56.99,57.06,32351.0,56.7447,56.8542,56.7347,56.8044,32351.0
2025-02-28 11:45:00,57.06,57.19,57.04,57.14,30056.0,56.8044,56.9338,56.7845,56.884,30056.0
2025-02-28 11:50:00,57.15,57.21,57.06,57.08,32747.0,56.894,56.9537,56.8044,56.8243,32747.0
2025-02-28 11:55:00,57.06,57.08,56.92,56.97,45818.0,56.8044,56.8243,56.665,56.7148,45818.0
2025-02-28 12:00:00,56.97,57.04,56.83,56.83,29868.0,56.7148,56.7845,56.5754,56.5754,29868.0
2025-02-28 12:05:00,56.85,56.92,56.76,56.78,15606.0,56.5953,56.665,56.5057,56.5256,15606.0
2025-02-28 12:10:00,56.78,56.84,56.71,56.73,12212.0,56.5256,56.5854,56.456,56.4759,12212.0
2025-02-28 12:15:00,56.72,56.72,56.6,56.62,75948.0,56.4659,56.4659,56.3465,56.3664,75948.0
2025-02-28 12:20:00,56.62,56.68,56.38,56.41,23779.0,56.3664,56.4261,56.1274,56.1573,23779.0
2025-02-28 12:25:00,56.41,56.44,56.35,56.36,18530.0,56.1573,56.1872,56.0976,56.1075,18530.0
2025-02-28 12:30:00,56.36,56.38,56.29,56.38,15920.0,56.1075,56.1274,56.0378,56.1274,15920.0
2025-02-28 12:35:00,56.4,56.5,56.39,56.46,15957.0,56.1473,56.2469,56.1374,56.2071,15957.0
2025-02-28 12:40:00,56.46,56.49,56.41,56.46,22638.0,56.2071,56.2369,56.1573,56.2071,22638.0
2025-02-28 12:45:00,56.46,56.52,56.4,56.42,24377.0,56.2071,56.2668,56.1473,56.1673,24377.0
2025-02-28 12:50:00,56.43,56.45,56.35,56.38,22291.0,56.1772,56.1971,56.0976,56.1274,22291.0
2025-02-28 12:55:00,56.38,56.38,56.27,56.29,14743.0,56.1274,56.1274,56.0179,56.0378,14743.0
2025-02-28 13:00:00,56.3,56.41,56.29,56.4,18991.0,56.0478,56.1573,56.0378,56.1473,18991.0
2025-02-28 13:05:00,56.4,56.44,56.26,56.27,149017.0,56.1473,56.1872,56.008,56.0179,149017.0
2025-02-28 13:10:00,56.27,56.27,56.13,56.15,20285.0,56.0179,56.0179,55.8786,55.8985,20285.0
2025-02-28 13:15:00,56.15,56.2,56.08,56.2,23200.0,55.8985,55.9482,55.8288,55.9482,23200.0
2025-02-28 13:20:00,56.23,56.26,56.16,56.23,27177.0,55.9781,56.008,55.9084,55.9781,27177.0
2025-02-28 13:25:00,56.24,56.37,56.16,56.36,27238.0,55.9881,56.1175,55.9084,56.1075,27238.0
2025-02-28 13:30:00,56.36,56.65,56.31,56.65,52903.0,56.1075,56.3962,56.0578,56.3962,52903.0
2025-02-28 13:35:00,56.65,56.75,56.64,56.65,15950.0,56.3962,56.4958,56.3863,56.3962,15950.0
2025-02-28 13:40:00,56.67,56.71,56.53,56.55,22337.0,56.4161,56.456,56.2768,56.2967,22337.0
2025-02-28 13:45:00,56.55,56.58,56.5,56.56,22626.0,56.2967,56.3265,56.2469,56.3066,22626.0
2025-02-28 13:50:00,56.56,56.58,56.5,56.5,15378.0,56.3066,56.3265,56.2469,56.2469,15378.0
2025-02-28 13:55:00,56.53,56.53,56.36,56.36,17580.0,56.2768,56.2768,56.1075,56.1075,17580.0
2025-02-28 14:00:00,56.37,56.46,56.36,56.39,11323.0,56.1175,56.2071,56.1075,56.1374,11323.0
2025-02-28 14:05:00,56.43,56.56,56.41,56.42,13751.0,56.1772,56.3066,56.1573,56.1673,13751.0
2025-02-28 14:10:00,56.44,56.48,56.39,56.44,12359.0,56.1872,56.227,56.1374,56.1872,12359.0
2025-02-28 14:15:00,56.44,56.51,56.41,56.5,16630.0,56.1872,56.2569,56.1573,56.2469,16630.0
2025-02-28 14:20:00,56.52,56.52,56.41,56.48,10985.0,56.2668,56.2668,56.1573,56.227,10985.0
2025-02-28 14:25:00,56.48,56.51,56.43,56.44,13275.0,56.227,56.2569,56.1772,56.1872,13275.0
2025-02-28 14:30:00,56.44,56.56,56.42,56.55,18975.0,56.1872,56.3066,56.1673,56.2967,18975.0
2025-02-28 14:35:00,56.55,56.67,56.55,56.63,20545.0,56.2967,56.4161,56.2967,56.3763,20545.0
2025-02-28 14:40:00,56.64,56.81,56.63,56.69,80169.0,56.3863,56.5555,56.3763,56.4361,80169.0
2025-02-28 14:45:00,56.69,56.71,56.63,56.65,11991.0,56.4361,56.456,56.3763,56.3962,11991.0
2025-02-28 14:50:00,56.65,56.7,56.63,56.65,16989.0,56.3962,56.446,56.3763,56.3962,16989.0
2025-02-28 14:55:00,56.65,56.65,56.6,56.64,15117.0,56.3962,56.3962,56.3465,56.3863,15117.0
2025-02-28 15:00:00,56.65,56.7,56.63,56.7,20399.0,56.3962,56.446,56.3763,56.446,20399.0
2025-02-28 15:05:00,56.69,56.75,56.66,56.72,17354.0,56.4361,56.4958,56.4062,56.4659,17354.0
2025-02-28 15:10:00,56.72,56.73,56.64,56.71,22087.0,56.4659,56.4759,56.3863,56.456,22087.0
2025-02-28 15:15:00,56.71,56.73,56.6,56.6,23596.0,56.456,56.4759,56.3465,56.3465,23596.0
2025-02-28 15:20:00,56.62,56.66,56.56,56.66,42377.0,56.3664,56.4062,56.3066,56.4062,42377.0
2025-02-28 15:25:00,56.67,56.76,56.65,56.71,32760.0,56.4161,56.5057,56.3962,56.456,32760.0
2025-02-28 15:30:00,56.69,56.73,56.63,56.63,36952.0,56.4361,56.4759,56.3763,56.3763,36952.0
2025-02-28 15:35:00,56.64,56.71,56.62,56.64,46789.0,56.3863,56.456,56.3664,56.3863,46789.0
2025-02-28 15:40:00,56.65,56.67,56.58,56.62,48196.0,56.3962,56.4161,56.3265,56.3664,48196.0
2025-02-28 15:45:00,56.62,56.69,56.61,56.69,38312.0,56.3664,56.4361,56.3564,56.4361,38312.0
2025-02-28 15:50:00,56.68,56.77,56.58,56.69,149936.0,56.4261,56.5157,56.3265,56.4361,149936.0
2025-02-28 15:55:00,56.66,56.74,56.63,56.72,389282.0,56.4062,56.4858,56.3763,56.4659,389282.0
2025-03-03 09:30:00,57.9,59.22,57.86,58.8,257947.0,57.6406,58.9547,57.6008,58.5366,257947.0
2025-03-03 09:35:00,58.8,58.95,58.35,58.42,72836.0,58.5366,58.6859,58.0886,58.1583,72836.0
2025-03-03 09:40:00,58.43,58.66,58.37,58.59,77185.0,58.1683,58.3972,58.1085,58.3275,77185.0
2025-03-03 09:45:00,58.57,59.17,58.53,59.09,91579.0,58.3076,58.9049,58.2678,58.8253,91579.0
2025-03-03 09:50:00,59.09,59.34,58.96,59.18,55126.0,58.8253,59.0742,58.6959,58.9149,55126.0
2025-03-03 09:55:00,59.19,59.31,59.07,59.15,60034.0,58.9249,59.0443,58.8054,58.885,60034.0
2025-03-03 10:00:00,59.12,59.27,58.87,59.27,32522.0,58.8552,59.0045,58.6063,59.0045,32522.0
2025-03-03 10:05:00,59.27,59.48,59.17,59.46,47454.0,59.0045,59.2136,58.9049,59.1936,47454.0
2025-03-03 10:10:00,59.45,59.53,59.23,59.27,79622.0,59.1837,59.2633,58.9647,59.0045,79622.0
2025-03-03 10:15:00,59.25,59.45,59.24,59.29,32172.0,58.9846,59.1837,58.9746,59.0244,32172.0
2025-03-03 10:20:00,59.27,59.48,59.26,59.33,32565.0,59.0045,59.2136,58.9945,59.0642,32565.0
2025-03-03 10:25:00,59.32,59.57,59.28,59.53,27957.0,59.0543,59.3031,59.0144,59.2633,27957.0
2025-03-03 10:30:00,59.56,59.72,59.47,59.71,33397.0,59.2932,59.4525,59.2036,59.4425,33397.0
2025-03-03 10:35:00,59.72,59.81,59.59,59.8,38182.0,59.4525,59.5421,59.3231,59.5321,38182.0
2025-03-03 10:40:00,59.79,60.13,59.76,60.12,97527.0,59.5222,59.8606,59.4923,59.8507,97527.0
2025-03-03 10:45:00,60.12,60.15,59.9,60.0,52881.0,59.8507,59.8806,59.6317,59.7312,52881.0
2025-03-03 10:50:00,60.0,60.16,59.96,60.05,44157.0,59.7312,59.8905,59.6914,59.781,44157.0
2025-03-03 10:55:00,60.06,60.17,59.91,59.95,69863.0,59.791,59.9005,59.6416,59.6814,69863.0
2025-03-03 11:00:00,59.96,60.18,59.96,60.04,61998.0,59.6914,59.9104,59.6914,59.771,61998.0
2025-03-03 11:05:00,60.04,60.05,59.95,59.96,27371.0,59.771,59.781,59.6814,59.6914,27371.0
2025-03-03 11:10:00,59.98,60.1,59.93,60.1,72685.0,59.7113,59.8308,59.6615,59.8308,72685.0
2025-03-03 11:15:00,60.1,60.14,60.0,60.11,30423.0,59.8308,59.8706,59.7312,59.8407,30423.0
2025-03-03 11:20:00,60.12,60.19,60.07,60.19,37198.0,59.8507,59.9204,59.8009,59.9204,37198.0
2025-03-03 11:25:00,60.19,60.19,59.93,59.99,43246.0,59.9204,59.9204,59.6615,59.7213,43246.0
2025-03-03 11:30:00,60.01,60.1,59.81,59.83,55073.0,59.7412,59.8308,59.5421,59.562,55073.0
2025-03-03 11:35:00,59.82,59.84,59.61,59.67,46859.0,59.552,59.5719,59.343,59.4027,46859.0
2025-03-03 11:40:00,59.7,59.74,59.57,59.67,51786.0,59.4326,59.4724,59.3031,59.4027,51786.0
2025-03-03 11:45:00,59.67,59.85,59.61,59.64,156179.0,59.4027,59.5819,59.343,59.3728,156179.0
2025-03-03 11:50:00,59.66,59.74,59.44,59.5,98597.0,59.3927,59.4724,59.1737,59.2335,98597.0
2025-03-03 11:55:00,59.5,59.76,59.5,59.72,42786.0,59.2335,59.4923,59.2335,59.4525,42786.0
2025-03-03 12:00:00,59.71,59.95,59.7,59.89,23184.0,59.4425,59.6814,59.4326,59.6217,23184.0
2025-03-03 12:05:00,59.85,59.92,59.83,59.87,16685.0,59.5819,59.6516,59.562,59.6018,16685.0
2025-03-03 12:10:00,59.88,59.94,59.86,59.93,18191.0,59.6118,59.6715,59.5919,59.6615,18191.0
2025-03-03 12:15:00,59.9,59.96,59.88,59.9,11482.0,59.6317,59.6914,59.6118,59.6317,11482.0
2025-03-03 12:20:00,59.89,59.91,59.82,59.86,13933.0,59.6217,59.6416,59.552,59.5919,13933.0
2025-03-03 12:25:00,59.87,59.98,59.87,59.88,23856.0,59.6018,59.7113,59.6018,59.6118,23856.0
2025-03-03 12:30:00,59.88,59.9,59.8,59.82,16274.0,59.6118,59.6317,59.5321,59.552,16274.0
2025-03-03 12:35:00,59.83,59.9,59.82,59.88,17847.0,59.562,59.6317,59.552,59.6118,17847.0
2025-03-03 12:40:00,59.88,59.94,59.82,59.84,34127.0,59.6118,59.6715,59.552,59.5719,34127.0
2025-03-03 12:45:00,59.8,59.84,59.7,59.81,27254.0,59.5321,59.5719,59.4326,59.5421,27254.0
2025-03-03 12:50:00,59.8,59.81,59.76,59.77,10506.0,59.5321,59.5421,59.4923,59.5023,10506.0
2025-03-03 12:55:00,59.78,59.79,59.68,59.69,17933.0,59.5122,59.5222,59.4127,59.4226,17933.0
2025-03-03 13:00:00,59.68,59.68,59.57,59.59,13953.0,59.4127,59.4127,59.3031,59.3231,13953.0
2025-03-03 13:05:00,59.58,59.62,59.48,59.5,23435.0,59.3131,59.3529,59.2136,59.2335,23435.0
2025-03-03 13:10:00,59.48,59.5,59.38,59.4,27831.0,59.2136,59.2335,59.114,59.1339,27831.0
2025-03-03 13:15:00,59.41,59.42,59.31,59.32,23000.0,59.1439,59.1538,59.0443,59.0543,23000.0
2025-03-03 13:20:00,59.32,59.32,59.22,59.24,17394.0,59.0543,59.0543,58.9547,58.9746,17394.0
2025-03-03 13:25:00,59.23,59.23,59.07,59.09,17963.0,58.9647,58.9647,58.8054,58.8253,17963.0
2025-03-03 13:30:00,59.1,59.15,58.94,59.01,19105.0,58.8353,58.885,58.676,58.7457,19105.0
2025-03-03 13:35:00,59.02,59.04,58.84,58.84,17535.0,58.7556,58.7755,58.5764,58.5764,17535.0
2025-03-03 13:40:00,58.83,58.93,58.83,58.87,9378.0,58.5665,58.666,58.5665,58.6063,9378.0
2025-03-03 13:45:00,58.86,59.18,58.78,59.0,30150.0,58.5963,58.9149,58.5167,58.7357,30150.0
2025-03-03 13:50:00,59.0,59.02,58.92,58.98,11612.0,58.7357,58.7556,58.6561,58.7158,11612.0
2025-03-03 13:55:00,58.97,58.97,58.81,58.83,8328.0,58.7058,58.7058,58.5466,58.5665,8328.0
2025-03-03 14:00:00,58.83,58.97,58.81,58.93,28885.0,58.5665,58.7058,58.5466,58.666,28885.0
2025-03-03 14:05:00,58.91,58.99,58.89,58.97,9207.0,58.6461,58.7257,58.6262,58.7058,9207.0
2025-03-03 14:10:00,58.96,58.98,58.92,58.93,5647.0,58.6959,58.7158,58.6561,58.666,5647.0
2025-03-03 14:15:00,58.94,59.03,58.9,58.91,25068.0,58.676,58.7656,58.6362,58.6461,25068.0
2025-03-03 14:20:00,58.91,59.01,58.9,58.94,14187.0,58.6461,58.7457,58.6362,58.676,14187.0
2025-03-03 14:25:00,58.94,58.94,58.82,58.83,15711.0,58.676,58.676,58.5565,58.5665,15711.0
2025-03-03 14:30:00,58.82,58.9,58.8,58.81,6375.0,58.5565,58.6362,58.5366,58.5466,6375.0
2025-03-03 14:35:00,58.8,58.87,58.74,58.87,12235.0,58.5366,58.6063,58.4769,58.6063,12235.0
2025-03-03 14:40:00,58.88,58.97,58.84,58.91,19897.0,58.6162,58.7058,58.5764,58.6461,19897.0
2025-03-03 14:45:00,58.9,58.93,58.82,58.86,11135.0,58.6362,58.666,58.5565,58.5963,11135.0
2025-03-03 14:50:00,58.87,58.87,58.5,58.62,18598.0,58.6063,58.6063,58.2379,58.3574,18598.0
2025-03-03 14:55:00,58.6,58.61,58.42,58.43,19707.0,58.3375,58.3474,58.1583,58.1683,19707.0
2025-03-03 15:00:00,58.43,58.51,58.28,58.42,37796.0,58.1683,58.2479,58.0189,58.1583,37796.0
2025-03-03 15:05:00,58.42,58.45,58.25,58.3,23100.0,58.1583,58.1882,57.9891,58.0388,23100.0
2025-03-03 15:10:00,58.32,58.32,58.15,58.2,18892.0,58.0587,58.0587,57.8895,57.9393,18892.0
2025-03-03 15:15:00,58.2,58.26,58.17,58.19,17936.0,57.9393,57.999,57.9094,57.9293,17936.0
2025-03-03 15:20:00,58.17,58.23,58.02,58.03,18128.0,57.9094,57.9692,57.7601,57.77,18128.0
2025-03-03 15:25:00,58.04,58.05,57.88,57.91,35084.0,57.78,57.79,57.6207,57.6506,35084.0
2025-03-03 15:30:00,57.91,58.1,57.89,58.05,32978.0,57.6506,57.8397,57.6307,57.79,32978.0
2025-03-03 15:35:00,58.06,58.09,57.87,57.89,35997.0,57.7999,57.8298,57.6108,57.6307,35997.0
2025-03-03 15:40:00,57.89,57.93,57.84,57.89,42509.0,57.6307,57.6705,57.5809,57.6307,42509.0
2025-03-03 15:45:00,57.89,58.13,57.88,58.02,39185.0,57.6307,57.8696,57.6207,57.7601,39185.0
2025-03-03 15:50:00,58.01,58.25,58.01,58.15,54713.0,57.7501,57.9891,57.7501,57.8895,54713.0
2025-03-03 15:55:00,58.14,58.14,57.8,57.82,232029.0,57.8796,57.8796,57.5411,57.561,232029.0
2025-03-04 09:30:00,57.59,57.96,57.25,57.41,150568.0,57.332,57.7004,56.9935,57.1528,150568.0
2025-03-04 09:35:00,57.43,57.79,57.36,57.71,55680.0,57.1727,57.5311,57.103,57.4515,55680.0
2025-03-04 09:40:00,57.66,57.83,57.45,57.69,32087.0,57.4017,57.5709,57.1926,57.4316,32087.0
2025-03-04 09:45:00,57.68,58.15,57.64,58.04,38047.0,57.4216,57.8895,57.3818,57.78,38047.0
2025-03-04 09:50:00,58.09,58.23,57.96,58.15,41867.0,57.8298,57.9692,57.7004,57.8895,41867.0
2025-03-04 09:55:00,58.13,58.42,58.01,58.02,39848.0,57.8696,58.1583,57.7501,57.7601,39848.0
2025-03-04 10:00:00,58.02,58.35,57.94,58.35,33641.0,57.7601,58.0886,57.6805,58.0886,33641.0
2025-03-04 10:05:00,58.35,58.37,57.97,58.19,36368.0,58.0886,58.1085,57.7103,57.9293,36368.0
2025-03-04 10:10:00,58.17,58.35,58.1,58.23,29265.0,57.9094,58.0886,57.8397,57.9692,29265.0
2025-03-04 10:15:00,58.22,58.23,57.84,57.85,24406.0,57.9592,57.9692,57.5809,57.5909,24406.0
2025-03-04 10:20:00,57.85,57.87,57.7,57.84,42371.0,57.5909,57.6108,57.4415,57.5809,42371.0
2025-03-04 10:25:00,57.83,58.03,57.82,57.95,34315.0,57.5709,57.77,57.561,57.6904,34315.0
2025-03-04 10:30:00,57.96,58.45,57.96,58.44,74739.0,57.7004,58.1882,57.7004,58.1782,74739.0
2025-03-04 10:35:00,58.45,58.68,58.42,58.5,60834.0,58.1882,58.4171,58.1583,58.2379,60834.0
2025-03-04 10:40:00,58.5,58.75,58.45,58.71,37951.0,58.2379,58.4868,58.1882,58.447,37951.0
2025-03-04 10:45:00,58.7,58.89,58.53,58.87,53043.0,58.437,58.6262,58.2678,58.6063,53043.0
2025-03-04 10:50:00,58.86,58.86,58.63,58.65,30916.0,58.5963,58.5963,58.3674,58.3873,30916.0
2025-03-04 10:55:00,58.65,58.65,58.47,58.59,27540.0,58.3873,58.3873,58.2081,58.3275,27540.0
2025-03-04 11:00:00,58.58,58.78,58.55,58.74,45316.0,58.3176,58.5167,58.2877,58.4769,45316.0
2025-03-04 11:05:00,58.74,58.76,58.59,58.64,34904.0,58.4769,58.4968,58.3275,58.3773,34904.0
2025-03-04 11:10:00,58.64,58.92,58.62,58.91,70857.0,58.3773,58.6561,58.3574,58.6461,70857.0
2025-03-04 11:15:00,58.89,58.91,58.78,58.8,31590.0,58.6262,58.6461,58.5167,58.5366,31590.0
2025-03-04 11:20:00,58.82,58.93,58.71,58.74,48254.0,58.5565,58.666,58.447,58.4769,48254.0
2025-03-04 11:25:00,58.74,58.74,58.56,58.59,42805.0,58.4769,58.4769,58.2977,58.3275,42805.0
2025-03-04 11:30:00,58.59,58.74,58.56,58.74,32180.0,58.3275,58.4769,58.2977,58.4769,32180.0
2025-03-04 11:35:00,58.73,58.96,58.72,58.96,41120.0,58.4669,58.6959,58.457,58.6959,41120.0
2025-03-04 11:40:00,58.96,59.17,58.95,59.17,33637.0,58.6959,58.9049,58.6859,58.9049,33637.0
2025-03-04 11:45:00,59.17,59.27,59.13,59.24,68399.0,58.9049,59.0045,58.8651,58.9746,68399.0
2025-03-04 11:50:00,59.22,59.3,59.16,59.21,16271.0,58.9547,59.0344,58.895,58.9448,16271.0
2025-03-04 11:55:00,59.21,59.33,59.2,59.29,27576.0,58.9448,59.0642,58.9348,59.0244,27576.0
2025-03-04 12:00:00,59.29,59.43,59.23,59.43,48014.0,59.0244,59.1638,58.9647,59.1638,48014.0
2025-03-04 12:05:00,59.42,59.56,59.4,59.51,45055.0,59.1538,59.2932,59.1339,59.2434,45055.0
2025-03-04 12:10:00,59.52,59.65,59.51,59.55,29477.0,59.2534,59.3828,59.2434,59.2832,29477.0
2025-03-04 12:15:00,59.56,59.87,59.55,59.85,46129.0,59.2932,59.6018,59.2832,59.5819,46129.0
2025-03-04 12:20:00,59.84,60.09,59.81,60.05,141566.0,59.5719,59.8208,59.5421,59.781,141566.0
2025-03-04 12:25:00,60.04,60.14,60.04,60.09,43890.0,59.771,59.8706,59.771,59.8208,43890.0
2025-03-04 12:30:00,60.07,60.1,59.98,60.1,71751.0,59.8009,59.8308,59.7113,59.8308,71751.0
2025-03-04 12:35:00,60.11,60.26,60.1,60.12,97190.0,59.8407,59.9901,59.8308,59.8507,97190.0
2025-03-04 12:40:00,60.1,60.11,59.87,59.95,51737.0,59.8308,59.8407,59.6018,59.6814,51737.0
2025-03-04 12:45:00,59.95,60.03,59.73,59.77,33805.0,59.6814,59.7611,59.4624,59.5023,33805.0
2025-03-04 12:50:00,59.78,59.83,59.66,59.8,52292.0,59.5122,59.562,59.3927,59.5321,52292.0
2025-03-04 12:55:00,59.8,59.83,59.74,59.78,27120.0,59.5321,59.562,59.4724,59.5122,27120.0
2025-03-04 13:00:00,59.78,59.84,59.73,59.74,41426.0,59.5122,59.5719,59.4624,59.4724,41426.0
2025-03-04 13:05:00,59.76,59.95,59.74,59.95,31820.0,59.4923,59.6814,59.4724,59.6814,31820.0
2025-03-04 13:10:00,59.95,60.02,59.84,59.88,35185.0,59.6814,59.7511,59.5719,59.6118,35185.0
2025-03-04 13:15:00,59.87,59.97,59.87,59.94,85024.0,59.6018,59.7014,59.6018,59.6715,85024.0
2025-03-04 13:20:00,59.95,59.97,59.79,59.81,20443.0,59.6814,59.7014,59.5222,59.5421,20443.0
2025-03-04 13:25:00,59.8,59.83,59.69,59.71,21272.0,59.5321,59.562,59.4226,59.4425,21272.0
2025-03-04 13:30:00,59.71,59.79,59.65,59.78,33795.0,59.4425,59.5222,59.3828,59.5122,33795.0
2025-03-04 13:35:00,59.78,59.81,59.73,59.75,25823.0,59.5122,59.5421,59.4624,59.4823,25823.0
2025-03-04 13:40:00,59.74,59.81,59.74,59.78,19413.0,59.4724,59.5421,59.4724,59.5122,19413.0
2025-03-04 13:45:00,59.79,59.96,59.79,59.92,28848.0,59.5222,59.6914,59.5222,59.6516,28848.0
2025-03-04 13:50:00,59.92,59.95,59.86,59.9,14245.0,59.6516,59.6814,59.5919,59.6317,14245.0
2025-03-04 13:55:00,59.88,59.91,59.82,59.82,21619.0,59.6118,59.6416,59.552,59.552,21619.0
2025-03-04 14:00:00,59.83,59.98,59.77,59.96,36878.0,59.562,59.7113,59.5023,59.6914,36878.0
2025-03-04 14:05:00,59.96,60.01,59.9,59.9,28650.0,59.6914,59.7412,59.6317,59.6317,28650.0
2025-03-04 14:10:00,59.9,59.91,59.82,59.84,43437.0,59.6317,59.6416,59.552,59.5719,43437.0
2025-03-04 14:15:00,59.83,59.89,59.8,59.87,15631.0,59.562,59.6217,59.5321,59.6018,15631.0
2025-03-04 14:20:00,59.88,59.97,59.87,59.97,14233.0,59.6118,59.7014,59.6018,59.7014,14233.0
2025-03-04 14:25:00,59.98,60.03,59.97,59.98,46170.0,59.7113,59.7611,59.7014,59.7113,46170.0
2025-03-04 14:30:00,59.98,60.04,59.94,59.98,50712.0,59.7113,59.771,59.6715,59.7113,50712.0
2025-03-04 14:35:00,59.98,60.04,59.98,60.0,25171.0,59.7113,59.771,59.7113,59.7312,25171.0
2025-03-04 14:40:00,59.99,59.99,59.83,59.89,23498.0,59.7213,59.7213,59.562,59.6217,23498.0
2025-03-04 14:45:00,59.91,59.97,59.88,59.92,22598.0,59.6416,59.7014,59.6118,59.6516,22598.0
2025-03-04 14:50:00,59.93,59.97,59.92,59.92,14983.0,59.6615,59.7014,59.6516,59.6516,14983.0
2025-03-04 14:55:00,59.93,59.99,59.91,59.92,25644.0,59.6615,59.7213,59.6416,59.6516,25644.0
2025-03-04 15:00:00,59.92,59.93,59.83,59.88,28961.0,59.6516,59.6615,59.562,59.6118,28961.0
2025-03-04 15:05:00,59.87,59.96,59.81,59.93,19741.0,59.6018,59.6914,59.5421,59.6615,19741.0
2025-03-04 15:10:00,59.94,59.96,59.88,59.94,18554.0,59.6715,59.6914,59.6118,59.6715,18554.0
2025-03-04 15:15:00,59.94,59.98,59.88,59.95,18270.0,59.6715,59.7113,59.6118,59.6814,18270.0
2025-03-04 15:20:00,59.94,60.1,59.91,60.09,30697.0,59.6715,59.8308,59.6416,59.8208,30697.0
2025-03-04 15:25:00,60.09,60.1,60.01,60.01,46736.0,59.8208,59.8308,59.7412,59.7412,46736.0
2025-03-04 15:30:00,60.0,60.0,59.71,59.71,34633.0,59.7312,59.7312,59.4425,59.4425,34633.0
2025-03-04 15:35:00,59.72,59.77,59.68,59.71,68663.0,59.4525,59.5023,59.4127,59.4425,68663.0
2025-03-04 15:40:00,59.71,59.77,59.64,59.72,41519.0,59.4425,59.5023,59.3728,59.4525,41519.0
2025-03-04 15:45:00,59.74,59.76,59.67,59.68,48555.0,59.4724,59.4923,59.4027,59.4127,48555.0
2025-03-04 15:50:00,59.68,59.68,59.54,59.56,113062.0,59.4127,59.4127,59.2733,59.2932,113062.0
2025-03-04 15:55:00,59.57,59.59,59.35,59.4,215322.0,59.3031,59.3231,59.0841,59.1339,215322.0
2025-03-05 09:30:00,60.78,61.86,60.68,61.06,288482.0,60.5077,61.5829,60.4082,60.7865,288482.0
2025-03-05 09:35:00,61.03,61.34,61.02,61.33,116425.0,60.7566,61.0652,60.7467,61.0553,116425.0
2025-03-05 09:40:00,61.33,61.71,61.31,61.65,78353.0,61.0553,61.4336,61.0354,61.3738,78353.0
2025-03-05 09:45:00,61.63,61.74,61.46,61.59,88151.0,61.3539,61.4634,61.1847,61.3141,88151.0
2025-03-05 09:50:00,61.53,61.78,61.46,61.77,63130.0,61.2544,61.5032,61.1847,61.4933,63130.0
2025-03-05 09:55:00,61.78,62.08,61.66,61.91,151851.0,61.5032,61.8019,61.3838,61.6327,151851.0
2025-03-05 10:00:00,61.92,62.2,61.86,62.02,126674.0,61.6426,61.9214,61.5829,61.7422,126674.0
2025-03-05 10:05:00,62.01,62.26,61.97,61.98,91917.0,61.7322,61.9811,61.6924,61.7024,91917.0
2025-03-05 10:10:00,61.98,62.2,61.98,62.13,72801.0,61.7024,61.9214,61.7024,61.8517,72801.0
2025-03-05 10:15:00,62.14,62.14,61.96,62.02,50962.0,61.8616,61.8616,61.6824,61.7422,50962.0
2025-03-05 10:20:00,62.02,62.06,61.74,61.8,115434.0,61.7422,61.782,61.4634,61.5232,115434.0
2025-03-05 10:25:00,61.8,61.88,61.68,61.81,112941.0,61.5232,61.6028,61.4037,61.5331,112941.0
2025-03-05 10:30:00,61.82,61.92,61.7,61.85,87998.0,61.5431,61.6426,61.4236,61.5729,87998.0
2025-03-05 10:35:00,61.85,62.2,61.84,62.15,59705.0,61.5729,61.9214,61.563,61.8716,59705.0
2025-03-05 10:40:00,62.12,62.28,62.11,62.26,49790.0,61.8417,62.001,61.8318,61.9811,49790.0
2025-03-05 10:45:00,62.27,62.35,62.18,62.24,53653.0,61.9911,62.0707,61.9015,61.9612,53653.0
2025-03-05 10:50:00,62.21,62.37,62.18,62.33,38967.0,61.9313,62.0906,61.9015,62.0508,38967.0
2025-03-05 10:55:00,62.34,62.54,62.29,62.44,111948.0,62.0607,62.2598,62.011,62.1603,111948.0
2025-03-05 11:00:00,62.4,62.44,62.3,62.35,41633.0,62.1205,62.1603,62.0209,62.0707,41633.0
2025-03-05 11:05:00,62.35,62.49,62.34,62.43,51075.0,62.0707,62.2101,62.0607,62.1503,51075.0
2025-03-05 11:10:00,62.44,62.5,62.3,62.44,50790.0,62.1603,62.22,62.0209,62.1603,50790.0
2025-03-05 11:15:00,62.43,62.45,62.3,62.38,51074.0,62.1503,62.1702,62.0209,62.1006,51074.0
2025-03-05 11:20:00,62.38,62.45,62.32,62.41,35840.0,62.1006,62.1702,62.0408,62.1304,35840.0
2025-03-05 11:25:00,62.41,62.43,62.32,62.38,37197.0,62.1304,62.1503,62.0408,62.1006,37197.0
2025-03-05 11:30:00,62.37,62.39,62.27,62.34,33614.0,62.0906,62.1105,61.9911,62.0607,33614.0
2025-03-05 11:35:00,62.35,62.58,62.3,62.55,55873.0,62.0707,62.2997,62.0209,62.2698,55873.0
2025-03-05 11:40:00,62.53,62.62,62.48,62.56,32484.0,62.2499,62.3395,62.2001,62.2798,32484.0
2025-03-05 11:45:00,62.57,62.76,62.57,62.66,50756.0,62.2897,62.4789,62.2897,62.3793,50756.0
2025-03-05 11:50:00,62.66,62.74,62.61,62.71,30791.0,62.3793,62.4589,62.3295,62.4291,30791.0
2025-03-05 11:55:00,62.72,62.95,62.72,62.86,40125.0,62.439,62.668,62.439,62.5784,40125.0
2025-03-05 12:00:00,62.85,63.04,62.85,62.99,77673.0,62.5685,62.7576,62.5685,62.7078,77673.0
2025-03-05 12:05:00,63.0,63.21,63.0,63.11,133865.0,62.7178,62.9268,62.7178,62.8273,133865.0
2025-03-05 12:10:00,63.13,63.22,63.04,63.21,25285.0,62.8472,62.9368,62.7576,62.9268,25285.0
2025-03-05 12:15:00,63.21,63.31,63.19,63.29,35869.0,62.9268,63.0264,62.9069,63.0065,35869.0
2025-03-05 12:20:00,63.27,63.39,63.2,63.37,27281.0,62.9866,63.106,62.9169,63.0861,27281.0
2025-03-05 12:25:00,63.35,63.52,63.31,63.51,49162.0,63.0662,63.2355,63.0264,63.2255,49162.0
2025-03-05 12:30:00,63.52,63.7,63.52,63.69,42843.0,63.2355,63.4146,63.2355,63.4047,42843.0
2025-03-05 12:35:00,63.68,63.78,63.64,63.78,37434.0,63.3947,63.4943,63.3549,63.4943,37434.0
2025-03-05 12:40:00,63.79,63.9,63.76,63.78,67520.0,63.5042,63.6138,63.4744,63.4943,67520.0
2025-03-05 12:45:00,63.79,63.79,63.43,63.66,77852.0,63.5042,63.5042,63.1459,63.3748,77852.0
2025-03-05 12:50:00,63.68,63.8,63.59,63.65,33054.0,63.3947,63.5142,63.3051,63.3649,33054.0
2025-03-05 12:55:00,63.64,63.68,63.55,63.65,42283.0,63.3549,63.3947,63.2653,63.3649,42283.0
2025-03-05 13:00:00,63.65,63.72,63.6,63.7,32302.0,63.3649,63.4346,63.3151,63.4146,32302.0
2025-03-05 13:05:00,63.68,63.75,63.41,63.48,38178.0,63.3947,63.4644,63.1259,63.1956,38178.0
2025-03-05 13:10:00,63.47,63.63,63.37,63.6,36219.0,63.1857,63.345,63.0861,63.3151,36219.0
2025-03-05 13:15:00,63.6,63.7,63.6,63.66,37211.0,63.3151,63.4146,63.3151,63.3748,37211.0
2025-03-05 13:20:00,63.66,63.68,63.46,63.55,45847.0,63.3748,63.3947,63.1757,63.2653,45847.0
2025-03-05 13:25:00,63.56,63.6,63.44,63.52,44664.0,63.2753,63.3151,63.1558,63.2355,44664.0
2025-03-05 13:30:00,63.54,63.59,63.5,63.52,61064.0,63.2554,63.3051,63.2155,63.2355,61064.0
2025-03-05 13:35:00,63.54,63.58,63.39,63.55,40935.0,63.2554,63.2952,63.106,63.2653,40935.0
2025-03-05 13:40:00,63.57,63.62,63.4,63.42,36182.0,63.2852,63.335,63.116,63.1359,36182.0
2025-03-05 13:45:00,63.42,63.56,63.38,63.47,34122.0,63.1359,63.2753,63.0961,63.1857,34122.0
2025-03-05 13:50:00,63.47,63.57,63.43,63.55,36392.0,63.1857,63.2852,63.1459,63.2653,36392.0
2025-03-05 13:55:00,63.55,63.58,63.49,63.57,26728.0,63.2653,63.2952,63.2056,63.2852,26728.0
2025-03-05 14:00:00,63.56,63.58,63.47,63.54,35683.0,63.2753,63.2952,63.1857,63.2554,35683.0
2025-03-05 14:05:00,63.52,63.61,63.49,63.6,24875.0,63.2355,63.3251,63.2056,63.3151,24875.0
2025-03-05 14:10:00,63.62,63.77,63.61,63.74,24583.0,63.335,63.4843,63.3251,63.4545,24583.0
2025-03-05 14:15:00,63.73,63.75,63.58,63.62,30308.0,63.4445,63.4644,63.2952,63.335,30308.0
2025-03-05 14:20:00,63.6,63.69,63.6,63.68,16530.0,63.3151,63.4047,63.3151,63.3947,16530.0
2025-03-05 14:25:00,63.68,63.73,63.61,63.63,22661.0,63.3947,63.4445,63.3251,63.345,22661.0
2025-03-05 14:30:00,63.61,63.74,63.6,63.71,19727.0,63.3251,63.4545,63.3151,63.4246,19727.0
2025-03-05 14:35:00,63.7,63.71,63.59,63.69,28272.0,63.4146,63.4246,63.3051,63.4047,28272.0
2025-03-05 14:40:00,63.68,63.76,63.68,63.73,25643.0,63.3947,63.4744,63.3947,63.4445,25643.0
2025-03-05 14:45:00,63.74,63.8,63.71,63.79,33180.0,63.4545,63.5142,63.4246,63.5042,33180.0
2025-03-05 14:50:00,63.8,63.89,63.76,63.87,38137.0,63.5142,63.6038,63.4744,63.5839,38137.0
2025-03-05 14:55:00,63.86,63.88,63.73,63.75,33516.0,63.5739,63.5938,63.4445,63.4644,33516.0
2025-03-05 15:00:00,63.73,63.82,63.71,63.78,28787.0,63.4445,63.5341,63.4246,63.4943,28787.0
2025-03-05 15:05:00,63.78,63.86,63.76,63.83,19138.0,63.4943,63.5739,63.4744,63.5441,19138.0
2025-03-05 15:10:00,63.82,63.85,63.78,63.82,21843.0,63.5341,63.564,63.4943,63.5341,21843.0
2025-03-05 15:15:00,63.83,63.85,63.67,63.72,34411.0,63.5441,63.564,63.3848,63.4346,34411.0
2025-03-05 15:20:00,63.72,63.82,63.7,63.81,34127.0,63.4346,63.5341,63.4146,63.5242,34127.0
2025-03-05 15:25:00,63.81,63.88,63.77,63.86,38136.0,63.5242,63.5938,63.4843,63.5739,38136.0
2025-03-05 15:30:00,63.86,63.87,63.79,63.8,39646.0,63.5739,63.5839,63.5042,63.5142,39646.0
2025-03-05 15:35:00,63.8,63.83,63.75,63.82,60465.0,63.5142,63.5441,63.4644,63.5341,60465.0
2025-03-05 15:40:00,63.82,63.93,63.81,63.92,62280.0,63.5341,63.6436,63.5242,63.6337,62280.0
2025-03-05 15:45:00,63.9,64.04,63.87,64.03,85376.0,63.6138,63.7531,63.5839,63.7432,85376.0
2025-03-05 15:50:00,64.02,64.07,63.86,64.05,193076.0,63.7332,63.783,63.5739,63.7631,193076.0
2025-03-05 15:55:00,63.99,64.11,63.93,64.03,459509.0,63.7033,63.8228,63.6436,63.7432,459509.0
2025-03-06 09:30:00,63.91,64.84,63.8,64.25,218877.0,63.6237,64.5495,63.5142,63.9622,218877.0
2025-03-06 09:35:00,64.25,64.34,63.64,64.03,113812.0,63.9622,64.0518,63.3549,63.7432,113812.0
2025-03-06 09:40:00,64.03,64.43,63.97,64.16,35096.0,63.7432,64.1414,63.6834,63.8726,35096.0
2025-03-06 09:45:00,64.11,64.23,63.82,64.14,82658.0,63.8228,63.9423,63.5341,63.8527,82658.0
2025-03-06 09:50:00,64.15,64.22,63.84,63.92,105992.0,63.8626,63.9323,63.554,63.6337,105992.0
2025-03-06 09:55:00,63.91,64.12,63.73,63.75,59264.0,63.6237,63.8328,63.4445,63.4644,59264.0
2025-03-06 10:00:00,63.73,64.01,63.66,64.0,53096.0,63.4445,63.7233,63.3748,63.7133,53096.0
2025-03-06 10:05:00,64.01,64.12,63.93,64.02,31176.0,63.7233,63.8328,63.6436,63.7332,31176.0
2025-03-06 10:10:00,64.04,64.26,64.0,64.14,30954.0,63.7531,63.9721,63.7133,63.8527,30954.0
2025-03-06 10:15:00,64.14,64.2,64.04,64.17,41750.0,63.8527,63.9124,63.7531,63.8825,41750.0
2025-03-06 10:20:00,64.14,64.18,63.89,63.97,56829.0,63.8527,63.8925,63.6038,63.6834,56829.0
2025-03-06 10:25:00,63.98,64.04,63.83,63.9,36091.0,63.6934,63.7531,63.5441,63.6138,36091.0
2025-03-06 10:30:00,63.91,63.97,63.67,63.71,23694.0,63.6237,63.6834,63.3848,63.4246,23694.0
2025-03-06 10:35:00,63.71,63.95,63.7,63.94,29394.0,63.4246,63.6635,63.4146,63.6536,29394.0
2025-03-06 10:40:00,63.92,63.98,63.77,63.93,26357.0,63.6337,63.6934,63.4843,63.6436,26357.0
2025-03-06 10:45:00,63.92,63.98,63.71,63.77,48806.0,63.6337,63.6934,63.4246,63.4843,48806.0
2025-03-06 10:50:00,63.79,63.81,63.36,63.37,62445.0,63.5042,63.5242,63.0762,63.0861,62445.0
2025-03-06 10:55:00,63.41,63.46,63.26,63.43,38582.0,63.1259,63.1757,62.9766,63.1459,38582.0
2025-03-06 11:00:00,63.43,63.71,63.43,63.57,30906.0,63.1459,63.4246,63.1459,63.2852,30906.0
2025-03-06 11:05:00,63.59,63.67,63.54,63.66,23017.0,63.3051,63.3848,63.2554,63.3748,23017.0
2025-03-06 11:10:00,63.66,63.74,63.51,63.66,79171.0,63.3748,63.4545,63.2255,63.3748,79171.0
2025-03-06 11:15:00,63.66,63.76,63.55,63.58,80819.0,63.3748,63.4744,63.2653,63.2952,80819.0
2025-03-06 11:20:00,63.58,63.66,63.52,63.63,30292.0,63.2952,63.3748,63.2355,63.345,30292.0
2025-03-06 11:25:00,63.64,63.92,63.62,63.84,22477.0,63.3549,63.6337,63.335,63.554,22477.0
2025-03-06 11:30:00,63.82,63.88,63.66,63.78,27896.0,63.5341,63.5938,63.3748,63.4943,27896.0
2025-03-06 11:35:00,63.78,63.78,63.59,63.61,20555.0,63.4943,63.4943,63.3051,63.3251,20555.0
2025-03-06 11:40:00,63.59,63.67,63.52,63.66,30418.0,63.3051,63.3848,63.2355,63.3748,30418.0
2025-03-06 11:45:00,63.65,63.77,63.65,63.69,8803.0,63.3649,63.4843,63.3649,63.4047,8803.0
2025-03-06 11:50:00,63.68,63.72,63.61,63.63,12396.0,63.3947,63.4346,63.3251,63.345,12396.0
2025-03-06 11:55:00,63.61,63.61,63.5,63.52,14464.0,63.3251,63.3251,63.2155,63.2355,14464.0
2025-03-06 12:00:00,63.52,63.64,63.49,63.49,18997.0,63.2355,63.3549,63.2056,63.2056,18997.0
2025-03-06 12:05:00,63.49,63.54,63.35,63.51,26405.0,63.2056,63.2554,63.0662,63.2255,26405.0
2025-03-06 12:10:00,63.54,63.6,63.43,63.56,22489.0,63.2554,63.3151,63.1459,63.2753,22489.0
2025-03-06 12:15:00,63.56,63.59,63.34,63.38,15929.0,63.2753,63.3051,63.0563,63.0961,15929.0
2025-03-06 12:20:00,63.38,63.52,63.37,63.46,13701.0,63.0961,63.2355,63.0861,63.1757,13701.0
2025-03-06 12:25:00,63.43,63.54,63.36,63.42,18589.0,63.1459,63.2554,63.0762,63.1359,18589.0
2025-03-06 12:30:00,63.42,63.5,63.38,63.47,15802.0,63.1359,63.2155,63.0961,63.1857,15802.0
2025-03-06 12:35:00,63.47,63.5,63.37,63.41,29618.0,63.1857,63.2155,63.0861,63.1259,29618.0
2025-03-06 12:40:00,63.5,63.55,63.35,63.36,16695.0,63.2155,63.2653,63.0662,63.0762,16695.0
2025-03-06 12:45:00,63.36,63.38,63.22,63.26,17603.0,63.0762,63.0961,62.9368,62.9766,17603.0
2025-03-06 12:50:00,63.24,63.41,63.24,63.37,11719.0,62.9567,63.1259,62.9567,63.0861,11719.0
2025-03-06 12:55:00,63.37,63.54,63.37,63.49,13143.0,63.0861,63.2554,63.0861,63.2056,13143.0
2025-03-06 13:00:00,63.49,63.57,63.46,63.55,13691.0,63.2056,63.2852,63.1757,63.2653,13691.0
2025-03-06 13:05:00,63.59,63.65,63.49,63.65,11207.0,63.3051,63.3649,63.2056,63.3649,11207.0
2025-03-06 13:10:00,63.65,63.65,63.57,63.62,9000.0,63.3649,63.3649,63.2852,63.335,9000.0
2025-03-06 13:15:00,63.63,63.74,63.63,63.74,9484.0,63.345,63.4545,63.345,63.4545,9484.0
2025-03-06 13:20:00,63.76,63.76,63.66,63.67,12039.0,63.4744,63.4744,63.3748,63.3848,12039.0
2025-03-06 13:25:00,63.67,63.69,63.61,63.62,10833.0,63.3848,63.4047,63.3251,63.335,10833.0
2025-03-06 13:30:00,63.61,63.68,63.58,63.65,14436.0,63.3251,63.3947,63.2952,63.3649,14436.0
2025-03-06 13:35:00,63.65,63.68,63.43,63.44,17235.0,63.3649,63.3947,63.1459,63.1558,17235.0
2025-03-06 13:40:00,63.44,63.46,63.4,63.44,31465.0,63.1558,63.1757,63.116,63.1558,31465.0
2025-03-06 13:45:00,63.44,63.6,63.44,63.57,14227.0,63.1558,63.3151,63.1558,63.2852,14227.0
2025-03-06 13:50:00,63.55,63.63,63.52,63.54,9692.0,63.2653,63.345,63.2355,63.2554,9692.0
2025-03-06 13:55:00,63.5,63.6,63.47,63.55,12490.0,63.2155,63.3151,63.1857,63.2653,12490.0
2025-03-06 14:00:00,63.55,63.56,63.43,63.46,17578.0,63.2653,63.2753,63.1459,63.1757,17578.0
2025-03-06 14:05:00,63.47,63.48,63.35,63.35,14984.0,63.1857,63.1956,63.0662,63.0662,14984.0
2025-03-06 14:10:00,63.38,63.5,63.38,63.41,19497.0,63.0961,63.2155,63.0961,63.1259,19497.0
2025-03-06 14:15:00,63.42,63.49,63.32,63.35,19960.0,63.1359,63.2056,63.0364,63.0662,19960.0
2025-03-06 14:20:00,63.34,63.37,63.33,63.36,17409.0,63.0563,63.0861,63.0463,63.0762,17409.0
2025-03-06 14:25:00,63.37,63.37,63.13,63.21,24147.0,63.0861,63.0861,62.8472,62.9268,24147.0
2025-03-06 14:30:00,63.21,63.3,63.16,63.24,17731.0,62.9268,63.0164,62.8771,62.9567,17731.0
2025-03-06 14:35:00,63.24,63.35,63.24,63.27,11128.0,62.9567,63.0662,62.9567,62.9866,11128.0
2025-03-06 14:40:00,63.25,63.32,63.23,63.26,14414.0,62.9667,63.0364,62.9468,62.9766,14414.0
2025-03-06 14:45:00,63.25,63.5,63.23,63.5,24417.0,62.9667,63.2155,62.9468,63.2155,24417.0
2025-03-06 14:50:00,63.5,63.67,63.48,63.6,18576.0,63.2155,63.3848,63.1956,63.3151,18576.0
2025-03-06 14:55:00,63.6,63.6,63.22,63.23,15896.0,63.3151,63.3151,62.9368,62.9468,15896.0
2025-03-06 15:00:00,63.23,63.42,63.14,63.39,20011.0,62.9468,63.1359,62.8572,63.106,20011.0
2025-03-06 15:05:00,63.39,63.46,63.33,63.45,14362.0,63.106,63.1757,63.0463,63.1658,14362.0
2025-03-06 15:10:00,63.47,63.59,63.44,63.59,24898.0,63.1857,63.3051,63.1558,63.3051,24898.0
2025-03-06 15:15:00,63.57,63.57,63.43,63.57,19527.0,63.2852,63.2852,63.1459,63.2852,19527.0
2025-03-06 15:20:00,63.58,63.61,63.38,63.45,30149.0,63.2952,63.3251,63.0961,63.1658,30149.0
2025-03-06 15:25:00,63.44,63.57,63.43,63.55,22828.0,63.1558,63.2852,63.1459,63.2653,22828.0
2025-03-06 15:30:00,63.56,63.62,63.46,63.47,26024.0,63.2753,63.335,63.1757,63.1857,26024.0
2025-03-06 15:35:00,63.46,63.59,63.44,63.5,38091.0,63.1757,63.3051,63.1558,63.2155,38091.0
2025-03-06 15:40:00,63.49,63.54,63.43,63.45,30069.0,63.2056,63.2554,63.1459,63.1658,30069.0
2025-03-06 15:45:00,63.45,63.58,63.35,63.57,133001.0,63.1658,63.2952,63.0662,63.2852,133001.0
2025-03-06 15:50:00,63.56,63.61,63.44,63.53,93986.0,63.2753,63.3251,63.1558,63.2454,93986.0
2025-03-06 15:55:00,63.53,63.61,63.44,63.58,491743.0,63.2454,63.3251,63.1558,63.2952,491743.0
2025-03-07 09:30:00,63.57,63.97,62.33,62.55,218339.0,63.2852,63.6834,62.0508,62.2698,218339.0
2025-03-07 09:35:00,62.61,62.95,62.3,62.71,198472.0,62.3295,62.668,62.0209,62.4291,198472.0
2025-03-07 09:40:00,62.69,63.74,62.68,63.69,285320.0,62.4092,63.4545,62.3992,63.4047,285320.0
2025-03-07 09:45:00,63.74,64.09,63.68,63.85,150248.0,63.4545,63.8029,63.3947,63.564,150248.0
2025-03-07 09:50:00,63.83,64.27,63.82,64.2,117380.0,63.5441,63.9821,63.5341,63.9124,117380.0
2025-03-07 09:55:00,64.2,64.27,63.66,63.69,65900.0,63.9124,63.9821,63.3748,63.4047,65900.0
2025-03-07 10:00:00,63.71,64.09,63.37,64.07,133344.0,63.4246,63.8029,63.0861,63.783,133344.0
2025-03-07 10:05:00,64.06,64.06,63.77,63.93,35551.0,63.773,63.773,63.4843,63.6436,35551.0
2025-03-07 10:10:00,63.94,64.33,63.94,64.1,104629.0,63.6536,64.0418,63.6536,63.8129,104629.0
2025-03-07 10:15:00,64.09,64.14,63.96,64.06,122747.0,63.8029,63.8527,63.6735,63.773,122747.0
2025-03-07 10:20:00,64.09,64.32,64.05,64.27,46010.0,63.8029,64.0319,63.7631,63.9821,46010.0
2025-03-07 10:25:00,64.26,64.26,64.06,64.07,38473.0,63.9721,63.9721,63.773,63.783,38473.0
2025-03-07 10:30:00,64.09,64.09,63.66,63.66,65269.0,63.8029,63.8029,63.3748,63.3748,65269.0
2025-03-07 10:35:00,63.66,63.7,63.41,63.45,52934.0,63.3748,63.4146,63.1259,63.1658,52934.0
2025-03-07 10:40:00,63.47,63.59,63.39,63.56,69565.0,63.1857,63.3051,63.106,63.2753,69565.0
2025-03-07 10:45:00,63.56,63.99,63.52,63.9,56639.0,63.2753,63.7033,63.2355,63.6138,56639.0
2025-03-07 10:50:00,63.89,63.97,63.73,63.82,48338.0,63.6038,63.6834,63.4445,63.5341,48338.0
2025-03-07 10:55:00,63.82,63.89,63.79,63.86,43555.0,63.5341,63.6038,63.5042,63.5739,43555.0
2025-03-07 11:00:00,63.86,64.0,63.8,63.84,67573.0,63.5739,63.7133,63.5142,63.554,67573.0
2025-03-07 11:05:00,63.86,63.92,63.75,63.89,121263.0,63.5739,63.6337,63.4644,63.6038,121263.0
2025-03-07 11:10:00,63.91,64.0,63.86,63.99,38902.0,63.6237,63.7133,63.5739,63.7033,38902.0
2025-03-07 11:15:00,63.99,63.99,63.76,63.8,103670.0,63.7033,63.7033,63.4744,63.5142,103670.0
2025-03-07 11:20:00,63.79,63.88,63.62,63.62,45340.0,63.5042,63.5938,63.335,63.335,45340.0
2025-03-07 11:25:00,63.63,63.66,63.34,63.35,32369.0,63.345,63.3748,63.0563,63.0662,32369.0
2025-03-07 11:30:00,63.37,63.43,63.18,63.23,56224.0,63.0861,63.1459,62.897,62.9468,56224.0
2025-03-07 11:35:00,63.24,63.32,63.19,63.28,30504.0,62.9567,63.0364,62.9069,62.9965,30504.0
2025-03-07 11:40:00,63.28,63.29,62.95,63.14,89754.0,62.9965,63.0065,62.668,62.8572,89754.0
2025-03-07 11:45:00,63.15,63.2,62.99,62.99,25066.0,62.8671,62.9169,62.7078,62.7078,25066.0
2025-03-07 11:50:00,63.03,63.16,62.96,63.15,40483.0,62.7476,62.8771,62.678,62.8671,40483.0
2025-03-07 11:55:00,63.16,63.18,63.02,63.1,42242.0,62.8771,62.897,62.7377,62.8173,42242.0
2025-03-07 12:00:00,63.11,63.39,63.05,63.24,31083.0,62.8273,63.106,62.7676,62.9567,31083.0
2025-03-07 12:05:00,63.26,63.34,63.18,63.2,17271.0,62.9766,63.0563,62.897,62.9169,17271.0
2025-03-07 12:10:00,63.17,63.25,63.07,63.15,56715.0,62.887,62.9667,62.7875,62.8671,56715.0
2025-03-07 12:15:00,63.16,63.2,63.06,63.15,62961.0,62.8771,62.9169,62.7775,62.8671,62961.0
2025-03-07 12:20:00,63.17,63.31,63.09,63.27,88903.0,62.887,63.0264,62.8074,62.9866,88903.0
2025-03-07 12:25:00,63.27,63.38,63.2,63.35,23166.0,62.9866,63.0961,62.9169,63.0662,23166.0
2025-03-07 12:30:00,63.34,63.44,63.29,63.36,17315.0,63.0563,63.1558,63.0065,63.0762,17315.0
2025-03-07 12:35:00,63.34,63.43,63.28,63.32,12833.0,63.0563,63.1459,62.9965,63.0364,12833.0
2025-03-07 12:40:00,63.31,63.46,63.3,63.45,12456.0,63.0264,63.1757,63.0164,63.1658,12456.0
2025-03-07 12:45:00,63.45,63.48,63.35,63.39,24632.0,63.1658,63.1956,63.0662,63.106,24632.0
2025-03-07 12:50:00,63.41,63.45,63.35,63.42,30252.0,63.1259,63.1658,63.0662,63.1359,30252.0
2025-03-07 12:55:00,63.39,63.42,63.18,63.28,20123.0,63.106,63.1359,62.897,62.9965,20123.0
2025-03-07 13:00:00,63.28,63.56,63.27,63.48,17925.0,62.9965,63.2753,62.9866,63.1956,17925.0
2025-03-07 13:05:00,63.46,63.54,63.37,63.4,18258.0,63.1757,63.2554,63.0861,63.116,18258.0
2025-03-07 13:10:00,63.4,63.5,63.35,63.49,17343.0,63.116,63.2155,63.0662,63.2056,17343.0
2025-03-07 13:15:00,63.48,63.55,63.48,63.51,11892.0,63.1956,63.2653,63.1956,63.2255,11892.0
2025-03-07 13:20:00,63.51,63.54,63.39,63.44,25216.0,63.2255,63.2554,63.106,63.1558,25216.0
2025-03-07 13:25:00,63.44,63.5,63.42,63.49,19830.0,63.1558,63.2155,63.1359,63.2056,19830.0
2025-03-07 13:30:00,63.49,63.66,63.48,63.63,25663.0,63.2056,63.3748,63.1956,63.345,25663.0
2025-03-07 13:35:00,63.63,63.79,63.6,63.78,20204.0,63.345,63.5042,63.3151,63.4943,20204.0
2025-03-07 13:40:00,63.79,63.81,63.63,63.76,20239.0,63.5042,63.5242,63.345,63.4744,20239.0
2025-03-07 13:45:00,63.78,63.99,63.76,63.91,47749.0,63.4943,63.7033,63.4744,63.6237,47749.0
2025-03-07 13:50:00,63.93,64.0,63.87,63.99,36588.0,63.6436,63.7133,63.5839,63.7033,36588.0
2025-03-07 13:55:00,63.98,64.13,63.95,64.13,26712.0,63.6934,63.8427,63.6635,63.8427,26712.0
2025-03-07 14:00:00,64.12,64.28,64.11,64.28,34706.0,63.8328,63.9921,63.8228,63.9921,34706.0
2025-03-07 14:05:00,64.28,64.32,64.22,64.23,21518.0,63.9921,64.0319,63.9323,63.9423,21518.0
2025-03-07 14:10:00,64.24,64.28,64.16,64.17,54233.0,63.9522,63.9921,63.8726,63.8825,54233.0
2025-03-07 14:15:00,64.2,64.24,64.11,64.24,25370.0,63.9124,63.9522,63.8228,63.9522,25370.0
2025-03-07 14:20:00,64.22,64.44,64.22,64.37,34644.0,63.9323,64.1513,63.9323,64.0816,34644.0
2025-03-07 14:25:00,64.38,64.43,64.2,64.22,39490.0,64.0916,64.1414,63.9124,63.9323,39490.0
2025-03-07 14:30:00,64.22,64.25,64.11,64.15,90934.0,63.9323,63.9622,63.8228,63.8626,90934.0
2025-03-07 14:35:00,64.14,64.15,63.96,64.03,33236.0,63.8527,63.8626,63.6735,63.7432,33236.0
2025-03-07 14:40:00,64.05,64.08,63.94,64.0,81642.0,63.7631,63.7929,63.6536,63.7133,81642.0
2025-03-07 14:45:00,64.0,64.09,63.94,64.01,23356.0,63.7133,63.8029,63.6536,63.7233,23356.0
2025-03-07 14:50:00,64.01,64.07,63.97,64.05,23438.0,63.7233,63.783,63.6834,63.7631,23438.0
2025-03-07 14:55:00,64.06,64.08,63.95,63.96,78065.0,63.773,63.7929,63.6635,63.6735,78065.0
2025-03-07 15:00:00,63.97,63.99,63.82,63.86,53714.0,63.6834,63.7033,63.5341,63.5739,53714.0
2025-03-07 15:05:00,63.87,64.0,63.74,64.0,125546.0,63.5839,63.7133,63.4545,63.7133,125546.0
2025-03-07 15:10:00,63.98,64.04,63.93,63.93,43955.0,63.6934,63.7531,63.6436,63.6436,43955.0
2025-03-07 15:15:00,63.92,63.96,63.79,63.84,31312.0,63.6337,63.6735,63.5042,63.554,31312.0
2025-03-07 15:20:00,63.84,63.88,63.66,63.66,31069.0,63.554,63.5938,63.3748,63.3748,31069.0
2025-03-07 15:25:00,63.67,63.75,63.64,63.72,131682.0,63.3848,63.4644,63.3549,63.4346,131682.0
2025-03-07 15:30:00,63.7,63.91,63.67,63.8,39002.0,63.4146,63.6237,63.3848,63.5142,39002.0
2025-03-07 15:35:00,63.8,63.83,63.59,63.67,41393.0,63.5142,63.5441,63.3051,63.3848,41393.0
2025-03-07 15:40:00,63.67,63.7,63.52,63.56,49261.0,63.3848,63.4146,63.2355,63.2753,49261.0
2025-03-07 15:45:00,63.55,63.77,63.52,63.73,54403.0,63.2653,63.4843,63.2355,63.4445,54403.0
2025-03-07 15:50:00,63.69,63.8,63.61,63.75,96222.0,63.4047,63.5142,63.3251,63.4644,96222.0
2025-03-07 15:55:00,63.75,63.88,63.75,63.83,274004.0,63.4644,63.5938,63.4644,63.5441,274004.0
2025-03-10 09:30:00,63.05,63.37,62.8,63.28,84166.0,62.7676,63.0861,62.5187,62.9965,84166.0
2025-03-10 09:35:00,63.23,63.69,63.22,63.55,41586.0,62.9468,63.4047,62.9368,63.2653,41586.0
2025-03-10 09:40:00,63.5,64.19,63.47,64.14,46992.0,63.2155,63.9025,63.1857,63.8527,46992.0
2025-03-10 09:45:00,64.16,64.19,63.61,63.69,49007.0,63.8726,63.9025,63.3251,63.4047,49007.0
2025-03-10 09:50:00,63.73,63.75,63.36,63.39,71824.0,63.4445,63.4644,63.0762,63.106,71824.0
2025-03-10 09:55:00,63.42,63.51,63.31,63.33,75690.0,63.1359,63.2255,63.0264,63.0463,75690.0
2025-03-10 10:00:00,63.3,63.3,63.12,63.24,33811.0,63.0164,63.0164,62.8372,62.9567,33811.0
2025-03-10 10:05:00,63.25,63.49,63.25,63.35,42404.0,62.9667,63.2056,62.9667,63.0662,42404.0
2025-03-10 10:10:00,63.38,63.48,63.31,63.35,32697.0,63.0961,63.1956,63.0264,63.0662,32697.0
2025-03-10 10:15:00,63.32,63.42,63.17,63.38,137164.0,63.0364,63.1359,62.887,63.0961,137164.0
2025-03-10 10:20:00,63.41,63.41,62.97,63.3,36983.0,63.1259,63.1259,62.6879,63.0164,36983.0
2025-03-10 10:25:00,63.3,63.32,62.97,62.98,44828.0,63.0164,63.0364,62.6879,62.6979,44828.0
2025-03-10 10:30:00,63.0,63.0,62.61,62.66,31556.0,62.7178,62.7178,62.3295,62.3793,31556.0
2025-03-10 10:35:00,62.66,62.66,62.36,62.38,23663.0,62.3793,62.3793,62.0807,62.1006,23663.0
2025-03-10 10:40:00,62.39,62.63,62.35,62.61,20284.0,62.1105,62.3494,62.0707,62.3295,20284.0
2025-03-10 10:45:00,62.59,62.59,62.34,62.38,32107.0,62.3096,62.3096,62.0607,62.1006,32107.0
2025-03-10 10:50:00,62.38,62.41,62.02,62.15,28136.0,62.1006,62.1304,61.7422,61.8716,28136.0
2025-03-10 10:55:00,62.18,62.28,62.12,62.2,29312.0,61.9015,62.001,61.8417,61.9214,29312.0
2025-03-10 11:00:00,62.21,62.29,62.05,62.22,56323.0,61.9313,62.011,61.772,61.9413,56323.0
2025-03-10 11:05:00,62.24,62.48,62.24,62.43,24696.0,61.9612,62.2001,61.9612,62.1503,24696.0
2025-03-10 11:10:00,62.45,62.57,62.41,62.54,26108.0,62.1702,62.2897,62.1304,62.2598,26108.0
2025-03-10 11:15:00,62.52,62.68,62.49,62.66,23043.0,62.2399,62.3992,62.2101,62.3793,23043.0
2025-03-10 11:20:00,62.65,62.79,62.64,62.79,33762.0,62.3694,62.5087,62.3594,62.5087,33762.0
2025-03-10 11:25:00,62.8,62.89,62.67,62.84,50649.0,62.5187,62.6083,62.3893,62.5585,50649.0
2025-03-10 11:30:00,62.85,62.92,62.8,62.92,18117.0,62.5685,62.6381,62.5187,62.6381,18117.0
2025-03-10 11:35:00,62.9,63.06,62.87,62.99,56270.0,62.6182,62.7775,62.5884,62.7078,56270.0
2025-03-10 11:40:00,62.99,63.04,62.91,62.99,24176.0,62.7078,62.7576,62.6282,62.7078,24176.0
2025-03-10 11:45:00,63.0,63.2,62.98,63.19,27530.0,62.7178,62.9169,62.6979,62.9069,27530.0
2025-03-10 11:50:00,63.19,63.2,63.07,63.14,15883.0,62.9069,62.9169,62.7875,62.8572,15883.0
2025-03-10 11:55:00,63.15,63.15,62.96,62.96,18844.0,62.8671,62.8671,62.678,62.678,18844.0
2025-03-10 12:00:00,62.96,63.16,62.95,62.99,42923.0,62.678,62.8771,62.668,62.7078,42923.0
2025-03-10 12:05:00,62.99,63.13,62.97,63.05,25192.0,62.7078,62.8472,62.6879,62.7676,25192.0
2025-03-10 12:10:00,63.07,63.2,63.05,63.2,36509.0,62.7875,62.9169,62.7676,62.9169,36509.0
2025-03-10 12:15:00,63.18,63.21,63.11,63.15,12230.0,62.897,62.9268,62.8273,62.8671,12230.0
2025-03-10 12:20:00,63.15,63.22,63.12,63.2,23749.0,62.8671,62.9368,62.8372,62.9169,23749.0
2025-03-10 12:25:00,63.19,63.24,63.1,63.16,16428.0,62.9069,62.9567,62.8173,62.8771,16428.0
2025-03-10 12:30:00,63.17,63.21,63.08,63.08,13927.0,62.887,62.9268,62.7974,62.7974,13927.0
2025-03-10 12:35:00,63.08,63.08,63.0,63.02,11823.0,62.7974,62.7974,62.7178,62.7377,11823.0
2025-03-10 12:40:00,63.02,63.08,63.02,63.03,12836.0,62.7377,62.7974,62.7377,62.7476,12836.0
2025-03-10 12:45:00,63.03,63.05,62.98,63.0,14923.0,62.7476,62.7676,62.6979,62.7178,14923.0
2025-03-10 12:50:00,63.0,63.11,62.99,63.1,21675.0,62.7178,62.8273,62.7078,62.8173,21675.0
2025-03-10 12:55:00,63.09,63.12,62.94,62.94,24477.0,62.8074,62.8372,62.6581,62.6581,24477.0
2025-03-10 13:00:00,62.92,63.0,62.86,62.88,21277.0,62.6381,62.7178,62.5784,62.5983,21277.0
2025-03-10 13:05:00,62.88,62.96,62.82,62.88,29234.0,62.5983,62.678,62.5386,62.5983,29234.0
2025-03-10 13:10:00,62.87,62.89,62.75,62.87,27410.0,62.5884,62.6083,62.4689,62.5884,27410.0
2025-03-10 13:15:00,62.87,62.96,62.85,62.95,16087.0,62.5884,62.678,62.5685,62.668,16087.0
2025-03-10 13:20:00,62.95,63.09,62.95,63.05,19773.0,62.668,62.8074,62.668,62.7676,19773.0
2025-03-10 13:25:00,63.05,63.06,62.88,62.89,26130.0,62.7676,62.7775,62.5983,62.6083,26130.0
2025-03-10 13:30:00,62.89,62.95,62.88,62.89,12023.0,62.6083,62.668,62.5983,62.6083,12023.0
2025-03-10 13:35:00,62.91,62.92,62.76,62.77,8406.0,62.6282,62.6381,62.4789,62.4888,8406.0
2025-03-10 13:40:00,62.79,62.85,62.7,62.7,8454.0,62.5087,62.5685,62.4191,62.4191,8454.0
2025-03-10 13:45:00,62.72,62.74,62.64,62.68,9363.0,62.439,62.4589,62.3594,62.3992,9363.0
2025-03-10 13:50:00,62.65,62.69,62.61,62.67,11601.0,62.3694,62.4092,62.3295,62.3893,11601.0
2025-03-10 13:55:00,62.68,62.68,62.58,62.58,10170.0,62.3992,62.3992,62.2997,62.2997,10170.0
2025-03-10 14:00:00,62.59,62.62,62.43,62.44,16756.0,62.3096,62.3395,62.1503,62.1603,16756.0
2025-03-10 14:05:00,62.44,62.46,62.26,62.32,15770.0,62.1603,62.1802,61.9811,62.0408,15770.0
2025-03-10 14:10:00,62.33,62.59,62.33,62.41,20458.0,62.0508,62.3096,62.0508,62.1304,20458.0
2025-03-10 14:15:00,62.43,62.47,62.39,62.43,17689.0,62.1503,62.1902,62.1105,62.1503,17689.0
2025-03-10 14:20:00,62.46,62.49,62.43,62.47,16023.0,62.1802,62.2101,62.1503,62.1902,16023.0
2025-03-10 14:25:00,62.45,62.48,62.42,62.47,14180.0,62.1702,62.2001,62.1404,62.1902,14180.0
2025-03-10 14:30:00,62.5,62.55,62.48,62.54,8752.0,62.22,62.2698,62.2001,62.2598,8752.0
2025-03-10 14:35:00,62.54,62.57,62.51,62.51,8443.0,62.2598,62.2897,62.23,62.23,8443.0
2025-03-10 14:40:00,62.51,62.56,62.48,62.51,13190.0,62.23,62.2798,62.2001,62.23,13190.0
2025-03-10 14:45:00,62.52,62.54,62.4,62.41,14362.0,62.2399,62.2598,62.1205,62.1304,14362.0
2025-03-10 14:50:00,62.41,62.44,62.37,62.37,23529.0,62.1304,62.1603,62.0906,62.0906,23529.0
2025-03-10 14:55:00,62.38,62.4,62.33,62.35,21956.0,62.1006,62.1205,62.0508,62.0707,21956.0
2025-03-10 15:00:00,62.34,62.43,62.24,62.24,29955.0,62.0607,62.1503,61.9612,61.9612,29955.0
2025-03-10 15:05:00,62.24,62.34,62.2,62.23,15555.0,61.9612,62.0607,61.9214,61.9512,15555.0
2025-03-10 15:10:00,62.23,62.4,62.23,62.4,18677.0,61.9512,62.1205,61.9512,62.1205,18677.0
2025-03-10 15:15:00,62.4,62.49,62.39,62.47,14403.0,62.1205,62.2101,62.1105,62.1902,14403.0
2025-03-10 15:20:00,62.47,62.57,62.46,62.57,14926.0,62.1902,62.2897,62.1802,62.2897,14926.0
2025-03-10 15:25:00,62.57,62.67,62.46,62.46,17990.0,62.2897,62.3893,62.1802,62.1802,17990.0
2025-03-10 15:30:00,62.44,62.75,62.43,62.75,31957.0,62.1603,62.4689,62.1503,62.4689,31957.0
2025-03-10 15:35:00,62.76,62.76,62.57,62.63,42051.0,62.4789,62.4789,62.2897,62.3494,42051.0
2025-03-10 15:40:00,62.63,62.65,62.42,62.43,29066.0,62.3494,62.3694,62.1404,62.1503,29066.0
2025-03-10 15:45:00,62.43,62.5,62.42,62.42,30464.0,62.1503,62.22,62.1404,62.1404,30464.0
2025-03-10 15:50:00,62.44,62.52,62.22,62.23,102500.0,62.1603,62.2399,61.9413,61.9512,102500.0
2025-03-10 15:55:00,62.22,62.36,62.14,62.24,266652.0,61.9413,62.0807,61.8616,61.9612,266652.0
2025-03-11 09:30:00,62.34,62.6,61.61,61.75,121132.0,62.0607,62.3196,61.334,61.4734,121132.0
2025-03-11 09:35:00,61.75,62.39,61.64,62.35,81745.0,61.4734,62.1105,61.3639,62.0707,81745.0
2025-03-11 09:40:00,62.35,62.43,62.04,62.05,154332.0,62.0707,62.1503,61.7621,61.772,154332.0
2025-03-11 09:45:00,62.05,62.06,61.72,61.98,56793.0,61.772,61.782,61.4435,61.7024,56793.0
2025-03-11 09:50:00,61.95,62.0,61.71,61.72,62479.0,61.6725,61.7223,61.4336,61.4435,62479.0
2025-03-11 09:55:00,61.71,61.72,61.32,61.37,56152.0,61.4336,61.4435,61.0453,61.0951,56152.0
2025-03-11 10:00:00,61.35,61.67,60.89,60.96,79318.0,61.0752,61.3937,60.6172,60.6869,79318.0
2025-03-11 10:05:00,61.0,61.28,60.97,61.26,72741.0,60.7267,61.0055,60.6969,60.9856,72741.0
2025-03-11 10:10:00,61.26,61.4,61.13,61.18,41785.0,60.9856,61.125,60.8562,60.9059,41785.0
2025-03-11 10:15:00,61.18,61.22,61.02,61.16,95363.0,60.9059,60.9458,60.7467,60.886,95363.0
2025-03-11 10:20:00,61.17,61.23,60.96,61.03,32958.0,60.896,60.9557,60.6869,60.7566,32958.0
2025-03-11 10:25:00,61.05,61.07,60.78,60.8,39264.0,60.7765,60.7964,60.5077,60.5276,39264.0
2025-03-11 10:30:00,60.8,60.95,60.75,60.81,44506.0,60.5276,60.677,60.4779,60.5376,44506.0
2025-03-11 10:35:00,60.81,60.83,60.43,60.48,52348.0,60.5376,60.5575,60.1593,60.2091,52348.0
2025-03-11 10:40:00,60.5,60.72,60.4,60.56,47944.0,60.229,60.448,60.1294,60.2887,47944.0
2025-03-11 10:45:00,60.53,60.75,60.52,60.58,94379.0,60.2588,60.4779,60.2489,60.3086,94379.0
2025-03-11 10:50:00,60.61,60.85,60.49,60.81,29346.0,60.3385,60.5774,60.219,60.5376,29346.0
2025-03-11 10:55:00,60.79,60.82,60.49,60.54,37100.0,60.5177,60.5475,60.219,60.2688,37100.0
2025-03-11 11:00:00,60.51,60.68,60.46,60.57,52235.0,60.2389,60.4082,60.1892,60.2987,52235.0
2025-03-11 11:05:00,60.57,60.76,60.56,60.68,45787.0,60.2987,60.4878,60.2887,60.4082,45787.0
2025-03-11 11:10:00,60.69,60.74,60.61,60.67,59946.0,60.4181,60.4679,60.3385,60.3982,59946.0
2025-03-11 11:15:00,60.68,60.86,60.66,60.86,36187.0,60.4082,60.5874,60.3883,60.5874,36187.0
2025-03-11 11:20:00,60.86,60.89,60.75,60.82,30532.0,60.5874,60.6172,60.4779,60.5475,30532.0
2025-03-11 11:25:00,60.8,61.09,60.8,60.99,39980.0,60.5276,60.8163,60.5276,60.7168,39980.0
2025-03-11 11:30:00,60.98,61.08,60.94,61.01,23499.0,60.7068,60.8064,60.667,60.7367,23499.0
2025-03-11 11:35:00,60.99,61.05,60.88,61.05,27464.0,60.7168,60.7765,60.6073,60.7765,27464.0
2025-03-11 11:40:00,61.05,61.16,61.02,61.05,21794.0,60.7765,60.886,60.7467,60.7765,21794.0
2025-03-11 11:45:00,61.03,61.18,60.94,61.18,28432.0,60.7566,60.9059,60.667,60.9059,28432.0
2025-03-11 11:50:00,61.19,61.29,61.16,61.28,24291.0,60.9159,61.0154,60.886,61.0055,24291.0
2025-03-11 11:55:00,61.28,61.34,61.13,61.15,32653.0,61.0055,61.0652,60.8562,60.8761,32653.0
2025-03-11 12:00:00,61.14,61.32,61.13,61.26,31839.0,60.8661,61.0453,60.8562,60.9856,31839.0
2025-03-11 12:05:00,61.25,61.31,61.18,61.22,29942.0,60.9756,61.0354,60.9059,60.9458,29942.0
2025-03-11 12:10:00,61.22,61.25,61.14,61.19,43269.0,60.9458,60.9756,60.8661,60.9159,43269.0
2025-03-11 12:15:00,61.18,61.29,61.16,61.25,27117.0,60.9059,61.0154,60.886,60.9756,27117.0
2025-03-11 12:20:00,61.25,61.37,61.23,61.3,25750.0,60.9756,61.0951,60.9557,61.0254,25750.0
2025-03-11 12:25:00,61.3,61.34,61.22,61.24,34004.0,61.0254,61.0652,60.9458,60.9657,34004.0
2025-03-11 12:30:00,61.25,61.32,61.23,61.3,20608.0,60.9756,61.0453,60.9557,61.0254,20608.0
2025-03-11 12:35:00,61.29,61.32,61.18,61.21,18994.0,61.0154,61.0453,60.9059,60.9358,18994.0
2025-03-11 12:40:00,61.22,61.33,61.14,61.25,26593.0,60.9458,61.0553,60.8661,60.9756,26593.0
2025-03-11 12:45:00,61.24,61.24,61.11,61.16,21357.0,60.9657,60.9657,60.8363,60.886,21357.0
2025-03-11 12:50:00,61.16,61.17,61.0,61.02,16513.0,60.886,60.896,60.7267,60.7467,16513.0
2025-03-11 12:55:00,61.02,61.09,60.98,61.03,19967.0,60.7467,60.8163,60.7068,60.7566,19967.0
2025-03-11 13:00:00,61.04,61.1,61.02,61.07,15911.0,60.7666,60.8263,60.7467,60.7964,15911.0
2025-03-11 13:05:00,61.07,61.09,60.92,60.97,26960.0,60.7964,60.8163,60.6471,60.6969,26960.0
2025-03-11 13:10:00,60.97,60.99,60.9,60.99,18512.0,60.6969,60.7168,60.6272,60.7168,18512.0
2025-03-11 13:15:00,60.98,61.04,60.95,60.97,30821.0,60.7068,60.7666,60.677,60.6969,30821.0
2025-03-11 13:20:00,60.97,60.99,60.88,60.99,21583.0,60.6969,60.7168,60.6073,60.7168,21583.0
2025-03-11 13:25:00,60.98,60.98,60.88,60.89,24757.0,60.7068,60.7068,60.6073,60.6172,24757.0
2025-03-11 13:30:00,60.89,61.03,60.89,61.0,16163.0,60.6172,60.7566,60.6172,60.7267,16163.0
2025-03-11 13:35:00,61.0,61.04,60.93,61.04,26780.0,60.7267,60.7666,60.6571,60.7666,26780.0
2025-03-11 13:40:00,61.04,61.23,61.04,61.23,16015.0,60.7666,60.9557,60.7666,60.9557,16015.0
2025-03-11 13:45:00,61.23,61.37,61.21,61.3,13153.0,60.9557,61.0951,60.9358,61.0254,13153.0
2025-03-11 13:50:00,61.29,61.34,61.2,61.25,15064.0,61.0154,61.0652,60.9258,60.9756,15064.0
2025-03-11 13:55:00,61.24,61.24,61.09,61.2,14965.0,60.9657,60.9657,60.8163,60.9258,14965.0
2025-03-11 14:00:00,61.2,61.41,61.19,61.32,19968.0,60.9258,61.1349,60.9159,61.0453,19968.0
2025-03-11 14:05:00,61.33,61.39,61.26,61.35,17895.0,61.0553,61.115,60.9856,61.0752,17895.0
2025-03-11 14:10:00,61.37,61.51,61.37,61.49,19298.0,61.0951,61.2345,61.0951,61.2145,19298.0
2025-03-11 14:15:00,61.46,61.53,61.41,61.52,22192.0,61.1847,61.2544,61.1349,61.2444,22192.0
2025-03-11 14:20:00,61.5,61.62,61.47,61.54,21696.0,61.2245,61.344,61.1946,61.2643,21696.0
2025-03-11 14:25:00,61.52,61.61,61.5,61.52,24719.0,61.2444,61.334,61.2245,61.2444,24719.0
2025-03-11 14:30:00,61.54,61.57,61.46,61.53,27216.0,61.2643,61.2942,61.1847,61.2544,27216.0
2025-03-11 14:35:00,61.53,61.73,61.52,61.69,41900.0,61.2544,61.4535,61.2444,61.4137,41900.0
2025-03-11 14:40:00,61.7,61.8,61.67,61.76,39627.0,61.4236,61.5232,61.3937,61.4833,39627.0
2025-03-11 14:45:00,61.77,61.77,61.65,61.73,47186.0,61.4933,61.4933,61.3738,61.4535,47186.0
2025-03-11 14:50:00,61.72,61.76,61.67,61.73,36225.0,61.4435,61.4833,61.3937,61.4535,36225.0
2025-03-11 14:55:00,61.73,61.74,61.64,61.64,50572.0,61.4535,61.4634,61.3639,61.3639,50572.0
2025-03-11 15:00:00,61.65,61.66,61.32,61.4,60708.0,61.3738,61.3838,61.0453,61.125,60708.0
2025-03-11 15:05:00,61.39,61.56,61.34,61.39,33089.0,61.115,61.2842,61.0652,61.115,33089.0
2025-03-11 15:10:00,61.37,61.45,61.25,61.37,47339.0,61.0951,61.1747,60.9756,61.0951,47339.0
2025-03-11 15:15:00,61.36,61.43,61.32,61.39,23816.0,61.0851,61.1548,61.0453,61.115,23816.0
2025-03-11 15:20:00,61.4,61.51,61.34,61.34,20628.0,61.125,61.2345,61.0652,61.0652,20628.0
2025-03-11 15:25:00,61.36,61.45,61.33,61.38,30801.0,61.0851,61.1747,61.0553,61.105,30801.0
2025-03-11 15:30:00,61.37,61.58,61.36,61.57,27456.0,61.0951,61.3041,61.0851,61.2942,27456.0
2025-03-11 15:35:00,61.58,61.61,61.53,61.53,34261.0,61.3041,61.334,61.2544,61.2544,34261.0
2025-03-11 15:40:00,61.53,61.64,61.5,61.63,37003.0,61.2544,61.3639,61.2245,61.3539,37003.0
2025-03-11 15:45:00,61.62,61.7,61.56,61.7,56893.0,61.344,61.4236,61.2842,61.4236,56893.0
2025-03-11 15:50:00,61.7,61.71,61.49,61.57,105926.0,61.4236,61.4336,61.2145,61.2942,105926.0
2025-03-11 15:55:00,61.56,61.63,61.53,61.59,297347.0,61.2842,61.3539,61.2544,61.3141,297347.0
2025-03-12 09:30:00,60.5,61.23,60.41,61.23,35105.0,60.229,60.9557,60.1394,60.9557,35105.0
2025-03-12 09:35:00,61.29,61.35,60.78,60.83,37345.0,61.0154,61.0752,60.5077,60.5575,37345.0
2025-03-12 09:40:00,60.82,60.82,60.3,60.45,71397.0,60.5475,60.5475,60.0299,60.1792,71397.0
2025-03-12 09:45:00,60.5,60.5,60.1,60.15,16351.0,60.229,60.229,59.8308,59.8806,16351.0
2025-03-12 09:50:00,60.24,60.32,60.07,60.15,27271.0,59.9701,60.0498,59.8009,59.8806,27271.0
2025-03-12 09:55:00,60.13,60.28,60.0,60.28,15199.0,59.8606,60.01,59.7312,60.01,15199.0
2025-03-12 10:00:00,60.21,60.26,60.11,60.13,15270.0,59.9403,59.9901,59.8407,59.8606,15270.0
2025-03-12 10:05:00,60.17,60.31,60.1,60.12,18550.0,59.9005,60.0398,59.8308,59.8507,18550.0
2025-03-12 10:10:00,60.12,60.16,59.9,59.98,16866.0,59.8507,59.8905,59.6317,59.7113,16866.0
2025-03-12 10:15:00,59.94,59.97,59.81,59.89,17651.0,59.6715,59.7014,59.5421,59.6217,17651.0
2025-03-12 10:20:00,59.92,59.97,59.66,59.71,47212.0,59.6516,59.7014,59.3927,59.4425,47212.0
2025-03-12 10:25:00,59.68,59.93,59.64,59.87,17844.0,59.4127,59.6615,59.3728,59.6018,17844.0
2025-03-12 10:30:00,59.89,59.9,59.72,59.84,124226.0,59.6217,59.6317,59.4525,59.5719,124226.0
2025-03-12 10:35:00,59.85,59.93,59.77,59.86,13729.0,59.5819,59.6615,59.5023,59.5919,13729.0
2025-03-12 10:40:00,59.87,59.94,59.79,59.82,33558.0,59.6018,59.6715,59.5222,59.552,33558.0
2025-03-12 10:45:00,59.8,59.89,59.77,59.79,16786.0,59.5321,59.6217,59.5023,59.5222,16786.0
2025-03-12 10:50:00,59.79,59.92,59.75,59.8,34306.0,59.5222,59.6516,59.4823,59.5321,34306.0
2025-03-12 10:55:00,59.8,59.8,59.42,59.47,35693.0,59.5321,59.5321,59.1538,59.2036,35693.0
2025-03-12 11:00:00,59.47,59.51,59.34,59.41,18839.0,59.2036,59.2434,59.0742,59.1439,18839.0
2025-03-12 11:05:00,59.43,59.47,59.32,59.47,23134.0,59.1638,59.2036,59.0543,59.2036,23134.0
2025-03-12 11:10:00,59.47,59.6,59.47,59.5,30238.0,59.2036,59.333,59.2036,59.2335,30238.0
2025-03-12 11:15:00,59.51,59.65,59.5,59.55,26127.0,59.2434,59.3828,59.2335,59.2832,26127.0
2025-03-12 11:20:00,59.55,59.66,59.48,59.61,25916.0,59.2832,59.3927,59.2136,59.343,25916.0
2025-03-12 11:25:00,59.63,59.63,59.54,59.55,10489.0,59.3629,59.3629,59.2733,59.2832,10489.0
2025-03-12 11:30:00,59.55,59.69,59.55,59.61,35959.0,59.2832,59.4226,59.2832,59.343,35959.0
2025-03-12 11:35:00,59.6,59.65,59.51,59.52,19384.0,59.333,59.3828,59.2434,59.2534,19384.0
2025-03-12 11:40:00,59.53,59.61,59.45,59.54,14340.0,59.2633,59.343,59.1837,59.2733,14340.0
2025-03-12 11:45:00,59.54,59.73,59.5,59.73,21064.0,59.2733,59.4624,59.2335,59.4624,21064.0
2025-03-12 11:50:00,59.7,59.81,59.67,59.81,14395.0,59.4326,59.5421,59.4027,59.5421,14395.0
2025-03-12 11:55:00,59.81,59.93,59.78,59.93,18081.0,59.5421,59.6615,59.5122,59.6615,18081.0
2025-03-12 12:00:00,59.93,59.95,59.83,59.95,11185.0,59.6615,59.6814,59.562,59.6814,11185.0
2025-03-12 12:05:00,59.96,60.08,59.93,60.07,9392.0,59.6914,59.8109,59.6615,59.8009,9392.0
2025-03-12 12:10:00,60.07,60.13,60.0,60.11,16565.0,59.8009,59.8606,59.7312,59.8407,16565.0
2025-03-12 12:15:00,60.12,60.12,59.96,60.01,16010.0,59.8507,59.8507,59.6914,59.7412,16010.0
2025-03-12 12:20:00,60.01,60.05,59.99,60.04,10142.0,59.7412,59.781,59.7213,59.771,10142.0
2025-03-12 12:25:00,60.02,60.06,59.9,60.03,8483.0,59.7511,59.791,59.6317,59.7611,8483.0
2025-03-12 12:30:00,60.03,60.07,59.94,60.05,12234.0,59.7611,59.8009,59.6715,59.781,12234.0
2025-03-12 12:35:00,60.07,60.13,60.01,60.09,14668.0,59.8009,59.8606,59.7412,59.8208,14668.0
2025-03-12 12:40:00,60.07,60.07,59.92,59.94,6432.0,59.8009,59.8009,59.6516,59.6715,6432.0
2025-03-12 12:45:00,59.95,60.12,59.95,60.12,8164.0,59.6814,59.8507,59.6814,59.8507,8164.0
2025-03-12 12:50:00,60.13,60.15,60.02,60.08,12714.0,59.8606,59.8806,59.7511,59.8109,12714.0
2025-03-12 12:55:00,60.08,60.1,59.9,59.92,10516.0,59.8109,59.8308,59.6317,59.6516,10516.0
2025-03-12 13:00:00,59.95,60.06,59.91,60.05,10944.0,59.6814,59.791,59.6416,59.781,10944.0
2025-03-12 13:05:00,60.05,60.07,59.95,60.05,12864.0,59.781,59.8009,59.6814,59.781,12864.0
2025-03-12 13:10:00,60.05,60.17,60.02,60.17,117342.0,59.781,59.9005,59.7511,59.9005,117342.0
2025-03-12 13:15:00,60.17,60.26,60.06,60.22,19888.0,59.9005,59.9901,59.791,59.9502,19888.0
2025-03-12 13:20:00,60.26,60.48,60.26,60.44,29936.0,59.9901,60.2091,59.9901,60.1693,29936.0
2025-03-12 13:25:00,60.43,60.57,60.42,60.54,67002.0,60.1593,60.2987,60.1493,60.2688,67002.0
2025-03-12 13:30:00,60.53,60.56,60.44,60.44,66824.0,60.2588,60.2887,60.1693,60.1693,66824.0
2025-03-12 13:35:00,60.44,60.54,60.41,60.49,23766.0,60.1693,60.2688,60.1394,60.219,23766.0
2025-03-12 13:40:00,60.51,60.53,60.44,60.46,21506.0,60.2389,60.2588,60.1693,60.1892,21506.0
2025-03-12 13:45:00,60.46,60.54,60.45,60.46,13274.0,60.1892,60.2688,60.1792,60.1892,13274.0
2025-03-12 13:50:00,60.47,60.52,60.41,60.42,45260.0,60.1991,60.2489,60.1394,60.1493,45260.0
2025-03-12 13:55:00,60.42,60.42,60.3,60.32,29705.0,60.1493,60.1493,60.0299,60.0498,29705.0
2025-03-12 14:00:00,60.32,60.5,60.31,60.4,18150.0,60.0498,60.229,60.0398,60.1294,18150.0
2025-03-12 14:05:00,60.4,60.44,60.38,60.42,20130.0,60.1294,60.1693,60.1095,60.1493,20130.0
2025-03-12 14:10:00,60.44,60.5,60.43,60.46,7337.0,60.1693,60.229,60.1593,60.1892,7337.0
2025-03-12 14:15:00,60.47,60.54,60.47,60.54,10407.0,60.1991,60.2688,60.1991,60.2688,10407.0
2025-03-12 14:20:00,60.54,60.61,60.53,60.61,6317.0,60.2688,60.3385,60.2588,60.3385,6317.0
2025-03-12 14:25:00,60.61,60.7,60.58,60.69,13775.0,60.3385,60.4281,60.3086,60.4181,13775.0
2025-03-12 14:30:00,60.69,60.72,60.66,60.72,11628.0,60.4181,60.448,60.3883,60.448,11628.0
2025-03-12 14:35:00,60.73,60.75,60.64,60.7,17827.0,60.458,60.4779,60.3684,60.4281,17827.0
2025-03-12 14:40:00,60.7,60.83,60.69,60.82,7163.0,60.4281,60.5575,60.4181,60.5475,7163.0
2025-03-12 14:45:00,60.81,60.97,60.79,60.94,22122.0,60.5376,60.6969,60.5177,60.667,22122.0
2025-03-12 14:50:00,60.94,60.94,60.85,60.9,17859.0,60.667,60.667,60.5774,60.6272,17859.0
2025-03-12 14:55:00,60.89,60.95,60.76,60.85,47520.0,60.6172,60.677,60.4878,60.5774,47520.0
2025-03-12 15:00:00,60.85,60.91,60.81,60.91,20706.0,60.5774,60.6371,60.5376,60.6371,20706.0
2025-03-12 15:05:00,60.9,61.1,60.78,60.91,316786.0,60.6272,60.8263,60.5077,60.6371,316786.0
2025-03-12 15:10:00,60.91,61.03,60.89,61.01,26858.0,60.6371,60.7566,60.6172,60.7367,26858.0
2025-03-12 15:15:00,61.01,61.06,60.91,61.06,29158.0,60.7367,60.7865,60.6371,60.7865,29158.0
2025-03-12 15:20:00,61.05,61.08,60.97,61.08,22476.0,60.7765,60.8064,60.6969,60.8064,22476.0
2025-03-12 15:25:00,61.07,61.16,61.05,61.08,37118.0,60.7964,60.886,60.7765,60.8064,37118.0
2025-03-12 15:30:00,61.1,61.18,61.1,61.16,30785.0,60.8263,60.9059,60.8263,60.886,30785.0
2025-03-12 15:35:00,61.16,61.26,61.13,61.21,34521.0,60.886,60.9856,60.8562,60.9358,34521.0
2025-03-12 15:40:00,61.21,61.31,61.17,61.3,36804.0,60.9358,61.0354,60.896,61.0254,36804.0
2025-03-12 15:45:00,61.31,61.37,61.29,61.31,48049.0,61.0354,61.0951,61.0154,61.0354,48049.0
2025-03-12 15:50:00,61.3,61.3,61.11,61.29,78524.0,61.0254,61.0254,60.8363,61.0154,78524.0
2025-03-12 15:55:00,61.29,61.63,61.27,61.63,345212.0,61.0154,61.3539,60.9955,61.3539,345212.0
2025-03-13 09:30:00,61.05,61.17,60.55,61.08,67932.0,60.7765,60.896,60.2788,60.8064,67932.0
2025-03-13 09:35:00,61.08,61.12,60.7,60.8,37166.0,60.8064,60.8462,60.4281,60.5276,37166.0
2025-03-13 09:40:00,60.77,61.09,60.75,60.95,25773.0,60.4978,60.8163,60.4779,60.677,25773.0
2025-03-13 09:45:00,60.89,60.94,60.57,60.57,29380.0,60.6172,60.667,60.2987,60.2987,29380.0
2025-03-13 09:50:00,60.61,60.66,60.4,60.52,20914.0,60.3385,60.3883,60.1294,60.2489,20914.0
2025-03-13 09:55:00,60.43,60.55,60.19,60.24,39381.0,60.1593,60.2788,59.9204,59.9701,39381.0
2025-03-13 10:00:00,60.25,60.4,60.11,60.39,36934.0,59.9801,60.1294,59.8407,60.1195,36934.0
2025-03-13 10:05:00,60.4,60.68,60.39,60.67,22184.0,60.1294,60.4082,60.1195,60.3982,22184.0
2025-03-13 10:10:00,60.63,60.74,60.58,60.71,11485.0,60.3584,60.4679,60.3086,60.438,11485.0
2025-03-13 10:15:00,60.66,60.75,60.47,60.6,12984.0,60.3883,60.4779,60.1991,60.3285,12984.0
2025-03-13 10:20:00,60.6,60.7,60.51,60.7,28791.0,60.3285,60.4281,60.2389,60.4281,28791.0
2025-03-13 10:25:00,60.7,60.8,60.58,60.72,35049.0,60.4281,60.5276,60.3086,60.448,35049.0
2025-03-13 10:30:00,60.7,60.89,60.7,60.81,24456.0,60.4281,60.6172,60.4281,60.5376,24456.0
2025-03-13 10:35:00,60.81,61.03,60.81,60.96,56137.0,60.5376,60.7566,60.5376,60.6869,56137.0
2025-03-13 10:40:00,60.92,60.92,60.63,60.72,18687.0,60.6471,60.6471,60.3584,60.448,18687.0
2025-03-13 10:45:00,60.72,60.82,60.54,60.66,18153.0,60.448,60.5475,60.2688,60.3883,18153.0
2025-03-13 10:50:00,60.65,60.76,60.64,60.65,6252.0,60.3783,60.4878,60.3684,60.3783,6252.0
2025-03-13 10:55:00,60.62,60.72,60.62,60.69,9777.0,60.3484,60.448,60.3484,60.4181,9777.0
2025-03-13 11:00:00,60.73,60.93,60.73,60.83,37597.0,60.458,60.6571,60.458,60.5575,37597.0
2025-03-13 11:05:00,60.8,60.85,60.54,60.65,14067.0,60.5276,60.5774,60.2688,60.3783,14067.0
2025-03-13 11:10:00,60.66,60.79,60.61,60.72,10330.0,60.3883,60.5177,60.3385,60.448,10330.0
2025-03-13 11:15:00,60.7,60.7,60.61,60.67,11856.0,60.4281,60.4281,60.3385,60.3982,11856.0
2025-03-13 11:20:00,60.67,60.85,60.64,60.85,9708.0,60.3982,60.5774,60.3684,60.5774,9708.0
2025-03-13 11:25:00,60.84,60.88,60.73,60.74,22320.0,60.5675,60.6073,60.458,60.4679,22320.0
2025-03-13 11:30:00,60.74,60.77,60.67,60.74,11072.0,60.4679,60.4978,60.3982,60.4679,11072.0
2025-03-13 11:35:00,60.7,60.7,60.5,60.56,6867.0,60.4281,60.4281,60.229,60.2887,6867.0
2025-03-13 11:40:00,60.5,60.63,60.44,60.55,7713.0,60.229,60.3584,60.1693,60.2788,7713.0
2025-03-13 11:45:00,60.53,60.63,60.41,60.57,8589.0,60.2588,60.3584,60.1394,60.2987,8589.0
2025-03-13 11:50:00,60.49,60.49,60.26,60.28,8656.0,60.219,60.219,59.9901,60.01,8656.0
2025-03-13 11:55:00,60.32,60.33,60.13,60.13,9003.0,60.0498,60.0597,59.8606,59.8606,9003.0
2025-03-13 12:00:00,60.14,60.38,60.1,60.34,14290.0,59.8706,60.1095,59.8308,60.0697,14290.0
2025-03-13 12:05:00,60.36,60.52,60.28,60.48,15885.0,60.0896,60.2489,60.01,60.2091,15885.0
2025-03-13 12:10:00,60.49,60.55,60.44,60.49,16961.0,60.219,60.2788,60.1693,60.219,16961.0
2025-03-13 12:15:00,60.47,60.55,60.43,60.52,11891.0,60.1991,60.2788,60.1593,60.2489,11891.0
2025-03-13 12:20:00,60.52,60.55,60.41,60.48,14685.0,60.2489,60.2788,60.1394,60.2091,14685.0
2025-03-13 12:25:00,60.49,60.51,60.33,60.33,8161.0,60.219,60.2389,60.0597,60.0597,8161.0
2025-03-13 12:30:00,60.29,60.47,60.24,60.41,5861.0,60.0199,60.1991,59.9701,60.1394,5861.0
2025-03-13 12:35:00,60.41,60.45,60.35,60.42,6692.0,60.1394,60.1792,60.0797,60.1493,6692.0
2025-03-13 12:40:00,60.43,60.51,60.38,60.39,8294.0,60.1593,60.2389,60.1095,60.1195,8294.0
2025-03-13 12:45:00,60.36,60.39,60.25,60.33,8124.0,60.0896,60.1195,59.9801,60.0597,8124.0
2025-03-13 12:50:00,60.3,60.49,60.3,60.37,6681.0,60.0299,60.219,60.0299,60.0996,6681.0
2025-03-13 12:55:00,60.37,60.43,60.36,60.42,4090.0,60.0996,60.1593,60.0896,60.1493,4090.0
2025-03-13 13:00:00,60.42,60.47,60.37,60.45,6236.0,60.1493,60.1991,60.0996,60.1792,6236.0
2025-03-13 13:05:00,60.49,60.51,60.32,60.35,4767.0,60.219,60.2389,60.0498,60.0797,4767.0
2025-03-13 13:10:00,60.35,60.4,60.26,60.3,6186.0,60.0797,60.1294,59.9901,60.0299,6186.0
2025-03-13 13:15:00,60.3,60.33,60.25,60.26,11123.0,60.0299,60.0597,59.9801,59.9901,11123.0
2025-03-13 13:20:00,60.26,60.35,60.25,60.32,16638.0,59.9901,60.0797,59.9801,60.0498,16638.0
2025-03-13 13:25:00,60.32,60.37,60.26,60.35,10962.0,60.0498,60.0996,59.9901,60.0797,10962.0
2025-03-13 13:30:00,60.35,60.4,60.29,60.39,23894.0,60.0797,60.1294,60.0199,60.1195,23894.0
2025-03-13 13:35:00,60.39,60.4,60.32,60.39,8676.0,60.1195,60.1294,60.0498,60.1195,8676.0
2025-03-13 13:40:00,60.39,60.48,60.38,60.48,8573.0,60.1195,60.2091,60.1095,60.2091,8573.0
2025-03-13 13:45:00,60.5,60.58,60.43,60.43,9633.0,60.229,60.3086,60.1593,60.1593,9633.0
2025-03-13 13:50:00,60.47,60.55,60.45,60.53,10810.0,60.1991,60.2788,60.1792,60.2588,10810.0
2025-03-13 13:55:00,60.5,60.51,60.42,60.42,10412.0,60.229,60.2389,60.1493,60.1493,10412.0
2025-03-13 14:00:00,60.45,60.66,60.44,60.61,16725.0,60.1792,60.3883,60.1693,60.3385,16725.0
2025-03-13 14:05:00,60.61,60.73,60.55,60.72,178148.0,60.3385,60.458,60.2788,60.448,178148.0
2025-03-13 14:10:00,60.68,60.89,60.65,60.87,5689.0,60.4082,60.6172,60.3783,60.5973,5689.0
2025-03-13 14:15:00,60.85,60.88,60.76,60.84,9705.0,60.5774,60.6073,60.4878,60.5675,9705.0
2025-03-13 14:20:00,60.84,60.94,60.83,60.92,10980.0,60.5675,60.667,60.5575,60.6471,10980.0
2025-03-13 14:25:00,60.95,61.02,60.87,60.89,17204.0,60.677,60.7467,60.5973,60.6172,17204.0
2025-03-13 14:30:00,60.87,60.9,60.79,60.86,26448.0,60.5973,60.6272,60.5177,60.5874,26448.0
2025-03-13 14:35:00,60.86,61.1,60.85,61.08,6747.0,60.5874,60.8263,60.5774,60.8064,6747.0
2025-03-13 14:40:00,61.08,61.13,60.99,61.13,5926.0,60.8064,60.8562,60.7168,60.8562,5926.0
2025-03-13 14:45:00,61.1,61.17,61.04,61.04,6402.0,60.8263,60.896,60.7666,60.7666,6402.0
2025-03-13 14:50:00,61.06,61.06,60.91,60.98,14934.0,60.7865,60.7865,60.6371,60.7068,14934.0
2025-03-13 14:55:00,61.0,61.0,60.94,61.0,6390.0,60.7267,60.7267,60.667,60.7267,6390.0
2025-03-13 15:00:00,60.99,61.11,60.9,60.9,21524.0,60.7168,60.8363,60.6272,60.6272,21524.0
2025-03-13 15:05:00,60.89,60.96,60.79,60.82,10266.0,60.6172,60.6869,60.5177,60.5475,10266.0
2025-03-13 15:10:00,60.86,60.91,60.82,60.88,8832.0,60.5874,60.6371,60.5475,60.6073,8832.0
2025-03-13 15:15:00,60.88,60.93,60.82,60.84,38036.0,60.6073,60.6571,60.5475,60.5675,38036.0
2025-03-13 15:20:00,60.82,60.91,60.8,60.9,12712.0,60.5475,60.6371,60.5276,60.6272,12712.0
2025-03-13 15:25:00,60.9,60.9,60.72,60.77,12827.0,60.6272,60.6272,60.448,60.4978,12827.0
2025-03-13 15:30:00,60.77,60.9,60.76,60.9,12408.0,60.4978,60.6272,60.4878,60.6272,12408.0
2025-03-13 15:35:00,60.91,60.91,60.73,60.78,14396.0,60.6371,60.6371,60.458,60.5077,14396.0
2025-03-13 15:40:00,60.77,60.82,60.66,60.75,42869.0,60.4978,60.5475,60.3883,60.4779,42869.0
2025-03-13 15:45:00,60.72,60.8,60.66,60.77,56698.0,60.448,60.5276,60.3883,60.4978,56698.0
2025-03-13 15:50:00,60.75,60.76,60.56,60.62,70737.0,60.4779,60.4878,60.2887,60.3484,70737.0
2025-03-13 15:55:00,60.6,60.85,60.52,60.83,221921.0,60.3285,60.5774,60.2489,60.5575,221921.0
2025-03-14 09:30:00,62.64,63.19,62.63,62.95,97991.0,62.3594,62.9069,62.3494,62.668,97991.0
2025-03-14 09:35:00,63.0,63.15,62.62,63.06,73532.0,62.7178,62.8671,62.3395,62.7775,73532.0
2025-03-14 09:40:00,63.04,63.29,62.94,63.17,40037.0,62.7576,63.0065,62.6581,62.887,40037.0
2025-03-14 09:45:00,63.15,63.47,63.11,63.44,35027.0,62.8671,63.1857,62.8273,63.1558,35027.0
2025-03-14 09:50:00,63.46,63.5,63.14,63.22,37931.0,63.1757,63.2155,62.8572,62.9368,37931.0
2025-03-14 09:55:00,63.18,63.26,62.97,63.01,25171.0,62.897,62.9766,62.6879,62.7277,25171.0
2025-03-14 10:00:00,62.98,63.34,62.58,63.23,68439.0,62.6979,63.0563,62.2997,62.9468,68439.0
2025-03-14 10:05:00,63.23,63.31,63.12,63.17,9016.0,62.9468,63.0264,62.8372,62.887,9016.0
2025-03-14 10:10:00,63.24,63.28,63.09,63.12,11623.0,62.9567,62.9965,62.8074,62.8372,11623.0
2025-03-14 10:15:00,63.1,63.15,62.97,62.99,18727.0,62.8173,62.8671,62.6879,62.7078,18727.0
2025-03-14 10:20:00,62.97,62.99,62.78,62.8,11059.0,62.6879,62.7078,62.4988,62.5187,11059.0
2025-03-14 10:25:00,62.8,62.81,62.59,62.63,18386.0,62.5187,62.5286,62.3096,62.3494,18386.0
2025-03-14 10:30:00,62.65,62.72,62.59,62.63,20763.0,62.3694,62.439,62.3096,62.3494,20763.0
2025-03-14 10:35:00,62.62,62.67,62.47,62.58,9520.0,62.3395,62.3893,62.1902,62.2997,9520.0
2025-03-14 10:40:00,62.62,62.65,62.59,62.64,9825.0,62.3395,62.3694,62.3096,62.3594,9825.0
2025-03-14 10:45:00,62.65,62.72,62.57,62.59,8588.0,62.3694,62.439,62.2897,62.3096,8588.0
2025-03-14 10:50:00,62.59,62.63,62.54,62.56,7195.0,62.3096,62.3494,62.2598,62.2798,7195.0
2025-03-14 10:55:00,62.57,62.69,62.53,62.69,5304.0,62.2897,62.4092,62.2499,62.4092,5304.0
2025-03-14 11:00:00,62.7,62.72,62.53,62.54,28095.0,62.4191,62.439,62.2499,62.2598,28095.0
2025-03-14 11:05:00,62.55,62.61,62.44,62.49,4829.0,62.2698,62.3295,62.1603,62.2101,4829.0
2025-03-14 11:10:00,62.49,62.54,62.37,62.43,7785.0,62.2101,62.2598,62.0906,62.1503,7785.0
2025-03-14 11:15:00,62.42,62.54,62.42,62.54,9158.0,62.1404,62.2598,62.1404,62.2598,9158.0
2025-03-14 11:20:00,62.56,62.57,62.47,62.53,10130.0,62.2798,62.2897,62.1902,62.2499,10130.0
2025-03-14 11:25:00,62.53,62.58,62.51,62.52,6520.0,62.2499,62.2997,62.23,62.2399,6520.0
2025-03-14 11:30:00,62.51,62.53,62.39,62.39,21584.0,62.23,62.2499,62.1105,62.1105,21584.0
2025-03-14 11:35:00,62.38,62.39,62.34,62.38,3134.0,62.1006,62.1105,62.0607,62.1006,3134.0
2025-03-14 11:40:00,62.39,62.41,62.19,62.22,9477.0,62.1105,62.1304,61.9114,61.9413,9477.0
2025-03-14 11:45:00,62.2,62.35,62.2,62.35,7326.0,61.9214,62.0707,61.9214,62.0707,7326.0
2025-03-14 11:50:00,62.36,62.49,62.36,62.48,6217.0,62.0807,62.2101,62.0807,62.2001,6217.0
2025-03-14 11:55:00,62.47,62.5,62.43,62.45,5453.0,62.1902,62.22,62.1503,62.1702,5453.0
2025-03-14 12:00:00,62.43,62.45,62.28,62.31,9883.0,62.1503,62.1702,62.001,62.0309,9883.0
2025-03-14 12:05:00,62.31,62.39,62.26,62.35,10072.0,62.0309,62.1105,61.9811,62.0707,10072.0
2025-03-14 12:10:00,62.35,62.37,62.24,62.27,13006.0,62.0707,62.0906,61.9612,61.9911,13006.0
2025-03-14 12:15:00,62.27,62.3,62.24,62.3,8750.0,61.9911,62.0209,61.9612,62.0209,8750.0
2025-03-14 12:20:00,62.29,62.34,62.15,62.17,7947.0,62.011,62.0607,61.8716,61.8915,7947.0
2025-03-14 12:25:00,62.17,62.17,62.1,62.16,6497.0,61.8915,61.8915,61.8218,61.8815,6497.0
2025-03-14 12:30:00,62.16,62.24,62.16,62.2,7025.0,61.8815,61.9612,61.8815,61.9214,7025.0
2025-03-14 12:35:00,62.2,62.31,62.19,62.2,99056.0,61.9214,62.0309,61.9114,61.9214,99056.0
2025-03-14 12:40:00,62.19,62.22,62.15,62.2,22213.0,61.9114,61.9413,61.8716,61.9214,22213.0
2025-03-14 12:45:00,62.23,62.24,62.17,62.23,7932.0,61.9512,61.9612,61.8915,61.9512,7932.0
2025-03-14 12:50:00,62.25,62.28,62.21,62.26,4689.0,61.9711,62.001,61.9313,61.9811,4689.0
2025-03-14 12:55:00,62.29,62.36,62.27,62.27,6448.0,62.011,62.0807,61.9911,61.9911,6448.0
2025-03-14 13:00:00,62.27,62.34,62.24,62.27,8876.0,61.9911,62.0607,61.9612,61.9911,8876.0
2025-03-14 13:05:00,62.26,62.29,62.25,62.29,1874.0,61.9811,62.011,61.9711,62.011,1874.0
2025-03-14 13:10:00,62.3,62.3,62.25,62.29,6031.0,62.0209,62.0209,61.9711,62.011,6031.0
2025-03-14 13:15:00,62.26,62.32,62.24,62.27,6796.0,61.9811,62.0408,61.9612,61.9911,6796.0
2025-03-14 13:20:00,62.28,62.39,62.27,62.37,14735.0,62.001,62.1105,61.9911,62.0906,14735.0
2025-03-14 13:25:00,62.4,62.4,62.32,62.33,7006.0,62.1205,62.1205,62.0408,62.0508,7006.0
2025-03-14 13:30:00,62.33,62.36,62.24,62.26,6488.0,62.0508,62.0807,61.9612,61.9811,6488.0
2025-03-14 13:35:00,62.26,62.29,62.22,62.25,5355.0,61.9811,62.011,61.9413,61.9711,5355.0
2025-03-14 13:40:00,62.26,62.3,62.23,62.24,4311.0,61.9811,62.0209,61.9512,61.9612,4311.0
2025-03-14 13:45:00,62.25,62.29,62.22,62.29,3734.0,61.9711,62.011,61.9413,62.011,3734.0
2025-03-14 13:50:00,62.27,62.29,62.21,62.25,5675.0,61.9911,62.011,61.9313,61.9711,5675.0
2025-03-14 13:55:00,62.23,62.26,62.19,62.22,7432.0,61.9512,61.9811,61.9114,61.9413,7432.0
2025-03-14 14:00:00,62.23,62.29,62.23,62.29,5411.0,61.9512,62.011,61.9512,62.011,5411.0
2025-03-14 14:05:00,62.27,62.31,62.27,62.28,3383.0,61.9911,62.0309,61.9911,62.001,3383.0
2025-03-14 14:10:00,62.28,62.31,62.26,62.31,5390.0,62.001,62.0309,61.9811,62.0309,5390.0
2025-03-14 14:15:00,62.29,62.3,62.27,62.3,3728.0,62.011,62.0209,61.9911,62.0209,3728.0
2025-03-14 14:20:00,62.28,62.3,62.25,62.25,8430.0,62.001,62.0209,61.9711,61.9711,8430.0
2025-03-14 14:25:00,62.25,62.28,62.21,62.22,4490.0,61.9711,62.001,61.9313,61.9413,4490.0
2025-03-14 14:30:00,62.21,62.3,62.21,62.27,7814.0,61.9313,62.0209,61.9313,61.9911,7814.0
2025-03-14 14:35:00,62.27,62.29,62.19,62.25,15325.0,61.9911,62.011,61.9114,61.9711,15325.0
2025-03-14 14:40:00,62.24,62.25,62.19,62.21,7466.0,61.9612,61.9711,61.9114,61.9313,7466.0
2025-03-14 14:45:00,62.22,62.23,62.19,62.22,10948.0,61.9413,61.9512,61.9114,61.9413,10948.0
2025-03-14 14:50:00,62.22,62.25,62.2,62.25,16411.0,61.9413,61.9711,61.9214,61.9711,16411.0
2025-03-14 14:55:00,62.23,62.26,62.21,62.22,15157.0,61.9512,61.9811,61.9313,61.9413,15157.0
2025-03-14 15:00:00,62.22,62.25,62.22,62.23,10243.0,61.9413,61.9711,61.9413,61.9512,10243.0
2025-03-14 15:05:00,62.22,62.29,62.18,62.24,56756.0,61.9413,62.011,61.9015,61.9612,56756.0
2025-03-14 15:10:00,62.23,62.24,62.2,62.23,33212.0,61.9512,61.9612,61.9214,61.9512,33212.0
2025-03-14 15:15:00,62.24,62.3,62.22,62.26,28580.0,61.9612,62.0209,61.9413,61.9811,28580.0
2025-03-14 15:20:00,62.26,62.27,62.05,62.11,17794.0,61.9811,61.9911,61.772,61.8318,17794.0
2025-03-14 15:25:00,62.1,62.15,62.09,62.1,15157.0,61.8218,61.8716,61.8119,61.8218,15157.0
2025-03-14 15:30:00,62.1,62.13,62.07,62.12,26226.0,61.8218,61.8517,61.792,61.8417,26226.0
2025-03-14 15:35:00,62.13,62.13,62.05,62.1,30918.0,61.8517,61.8517,61.772,61.8218,30918.0
2025-03-14 15:40:00,62.1,62.21,62.09,62.2,24986.0,61.8218,61.9313,61.8119,61.9214,24986.0
2025-03-14 15:45:00,62.2,62.29,62.18,62.28,30692.0,61.9214,62.011,61.9015,62.001,30692.0
2025-03-14 15:50:00,62.27,62.28,62.02,62.03,95501.0,61.9911,62.001,61.7422,61.7521,95501.0
2025-03-14 15:55:00,62.02,62.1,61.98,62.03,201341.0,61.7422,61.8218,61.7024,61.7521,201341.0
2025-03-17 09:30:00,62.51,63.25,62.3,63.2,200742.0,62.51,63.25,62.3,63.2,200742.0
2025-03-17 09:35:00,63.22,63.29,62.97,63.13,184813.0,63.22,63.29,62.97,63.13,184813.0
2025-03-17 09:40:00,63.13,63.34,63.04,63.05,34368.0,63.13,63.34,63.04,63.05,34368.0
2025-03-17 09:45:00,63.12,63.49,63.1,63.14,260702.0,63.12,63.49,63.1,63.14,260702.0
2025-03-17 09:50:00,63.18,63.77,63.15,63.76,178455.0,63.18,63.77,63.15,63.76,178455.0
2025-03-17 09:55:00,63.76,63.89,63.71,63.72,67436.0,63.76,63.89,63.71,63.72,67436.0
2025-03-17 10:00:00,63.72,63.85,63.55,63.84,23455.0,63.72,63.85,63.55,63.84,23455.0
2025-03-17 10:05:00,63.83,63.85,63.57,63.71,59429.0,63.83,63.85,63.57,63.71,59429.0
2025-03-17 10:10:00,63.71,64.12,63.68,64.09,66313.0,63.71,64.12,63.68,64.09,66313.0
2025-03-17 10:15:00,64.09,64.19,64.01,64.12,25175.0,64.09,64.19,64.01,64.12,25175.0
2025-03-17 10:20:00,64.09,64.1,63.83,63.91,11430.0,64.09,64.1,63.83,63.91,11430.0
2025-03-17 10:25:00,63.94,63.97,63.69,63.8,41251.0,63.94,63.97,63.69,63.8,41251.0
2025-03-17 10:30:00,63.84,64.04,63.73,64.04,68437.0,63.84,64.04,63.73,64.04,68437.0
2025-03-17 10:35:00,64.05,64.24,64.03,64.24,26668.0,64.05,64.24,64.03,64.24,26668.0
2025-03-17 10:40:00,64.24,64.66,64.19,64.65,45936.0,64.24,64.66,64.19,64.65,45936.0
2025-03-17 10:45:00,64.65,64.89,64.61,64.83,68548.0,64.65,64.89,64.61,64.83,68548.0
2025-03-17 10:50:00,64.84,65.07,64.81,64.98,196698.0,64.84,65.07,64.81,64.98,196698.0
2025-03-17 10:55:00,64.98,65.05,64.87,65.03,38453.0,64.98,65.05,64.87,65.03,38453.0
2025-03-17 11:00:00,65.05,65.4,65.05,65.17,98345.0,65.05,65.4,65.05,65.17,98345.0
2025-03-17 11:05:00,65.14,65.35,65.02,65.34,46066.0,65.14,65.35,65.02,65.34,46066.0
2025-03-17 11:10:00,65.37,65.39,65.22,65.39,71097.0,65.37,65.39,65.22,65.39,71097.0
2025-03-17 11:15:00,65.39,65.65,65.36,65.59,66368.0,65.39,65.65,65.36,65.59,66368.0
2025-03-17 11:20:00,65.59,65.78,65.57,65.76,35573.0,65.59,65.78,65.57,65.76,35573.0
2025-03-17 11:25:00,65.76,65.77,65.55,65.59,37114.0,65.76,65.77,65.55,65.59,37114.0
2025-03-17 11:30:00,65.57,65.62,65.45,65.52,59890.0,65.57,65.62,65.45,65.52,59890.0
2025-03-17 11:35:00,65.54,65.65,65.49,65.52,25207.0,65.54,65.65,65.49,65.52,25207.0
2025-03-17 11:40:00,65.52,65.89,65.52,65.89,34739.0,65.52,65.89,65.52,65.89,34739.0
2025-03-17 11:45:00,65.88,65.99,65.85,65.99,43581.0,65.88,65.99,65.85,65.99,43581.0
2025-03-17 11:50:00,65.99,66.39,65.99,66.39,134848.0,65.99,66.39,65.99,66.39,134848.0
2025-03-17 11:55:00,66.4,66.41,66.19,66.23,46684.0,66.4,66.41,66.19,66.23,46684.0
2025-03-17 12:00:00,66.23,66.25,66.11,66.18,58889.0,66.23,66.25,66.11,66.18,58889.0
2025-03-17 12:05:00,66.19,66.19,66.09,66.17,33784.0,66.19,66.19,66.09,66.17,33784.0
2025-03-17 12:10:00,66.16,66.27,66.14,66.23,31066.0,66.16,66.27,66.14,66.23,31066.0
2025-03-17 12:15:00,66.23,66.37,66.18,66.34,36921.0,66.23,66.37,66.18,66.34,36921.0
2025-03-17 12:20:00,66.33,66.35,66.21,66.22,52363.0,66.33,66.35,66.21,66.22,52363.0
2025-03-17 12:25:00,66.22,66.48,66.22,66.47,30279.0,66.22,66.48,66.22,66.47,30279.0
2025-03-17 12:30:00,66.48,66.5,66.38,66.49,35027.0,66.48,66.5,66.38,66.49,35027.0
2025-03-17 12:35:00,66.5,66.55,66.39,66.42,19310.0,66.5,66.55,66.39,66.42,19310.0
2025-03-17 12:40:00,66.44,66.45,66.29,66.31,37726.0,66.44,66.45,66.29,66.31,37726.0
2025-03-17 12:45:00,66.31,66.42,66.23,66.37,39385.0,66.31,66.42,66.23,66.37,39385.0
2025-03-17 12:50:00,66.38,66.59,66.37,66.56,23672.0,66.38,66.59,66.37,66.56,23672.0
2025-03-17 12:55:00,66.58,66.63,66.56,66.6,30755.0,66.58,66.63,66.56,66.6,30755.0
2025-03-17 13:00:00,66.6,66.65,66.52,66.56,14765.0,66.6,66.65,66.52,66.56,14765.0
2025-03-17 13:05:00,66.58,66.72,66.53,66.54,30033.0,66.58,66.72,66.53,66.54,30033.0
2025-03-17 13:10:00,66.53,66.55,66.42,66.5,19358.0,66.53,66.55,66.42,66.5,19358.0
2025-03-17 13:15:00,66.49,66.5,66.31,66.31,51157.0,66.49,66.5,66.31,66.31,51157.0
2025-03-17 13:20:00,66.3,66.31,66.2,66.23,21103.0,66.3,66.31,66.2,66.23,21103.0
2025-03-17 13:25:00,66.23,66.27,66.16,66.27,35613.0,66.23,66.27,66.16,66.27,35613.0
2025-03-17 13:30:00,66.28,66.39,66.23,66.39,20604.0,66.28,66.39,66.23,66.39,20604.0
2025-03-17 13:35:00,66.4,66.51,66.36,66.47,27448.0,66.4,66.51,66.36,66.47,27448.0
2025-03-17 13:40:00,66.45,66.61,66.43,66.6,22545.0,66.45,66.61,66.43,66.6,22545.0
2025-03-17 13:45:00,66.6,66.6,66.39,66.42,32123.0,66.6,66.6,66.39,66.42,32123.0
2025-03-17 13:50:00,66.42,66.52,66.41,66.49,13751.0,66.42,66.52,66.41,66.49,13751.0
2025-03-17 13:55:00,66.48,66.5,66.43,66.49,19370.0,66.48,66.5,66.43,66.49,19370.0
2025-03-17 14:00:00,66.5,66.59,66.48,66.53,22637.0,66.5,66.59,66.48,66.53,22637.0
2025-03-17 14:05:00,66.52,66.52,66.41,66.48,19295.0,66.52,66.52,66.41,66.48,19295.0
2025-03-17 14:10:00,66.48,66.64,66.46,66.59,22603.0,66.48,66.64,66.46,66.59,22603.0
2025-03-17 14:15:00,66.58,66.61,66.54,66.56,16439.0,66.58,66.61,66.54,66.56,16439.0
2025-03-17 14:20:00,66.58,66.67,66.55,66.62,22161.0,66.58,66.67,66.55,66.62,22161.0
2025-03-17 14:25:00,66.62,66.63,66.52,66.55,30881.0,66.62,66.63,66.52,66.55,30881.0
2025-03-17 14:30:00,66.55,66.7,66.53,66.67,28201.0,66.55,66.7,66.53,66.67,28201.0
2025-03-17 14:35:00,66.67,66.68,66.63,66.66,26987.0,66.67,66.68,66.63,66.66,26987.0
2025-03-17 14:40:00,66.66,66.7,66.62,66.63,38981.0,66.66,66.7,66.62,66.63,38981.0
2025-03-17 14:45:00,66.62,66.63,66.48,66.48,39173.0,66.62,66.63,66.48,66.48,39173.0
2025-03-17 14:50:00,66.48,66.51,66.45,66.48,19696.0,66.48,66.51,66.45,66.48,19696.0
2025-03-17 14:55:00,66.49,66.5,66.38,66.39,33834.0,66.49,66.5,66.38,66.39,33834.0
2025-03-17 15:00:00,66.41,66.55,66.37,66.53,24869.0,66.41,66.55,66.37,66.53,24869.0
2025-03-17 15:05:00,66.54,66.61,66.52,66.6,29045.0,66.54,66.61,66.52,66.6,29045.0
2025-03-17 15:10:00,66.59,66.59,66.46,66.48,20585.0,66.59,66.59,66.46,66.48,20585.0
2025-03-17 15:15:00,66.48,66.5,66.43,66.46,22249.0,66.48,66.5,66.43,66.46,22249.0
2025-03-17 15:20:00,66.46,66.47,66.36,66.42,35536.0,66.46,66.47,66.36,66.42,35536.0
2025-03-17 15:25:00,66.42,66.5,66.41,66.5,37464.0,66.42,66.5,66.41,66.5,37464.0
2025-03-17 15:30:00,66.51,66.55,66.43,66.43,43222.0,66.51,66.55,66.43,66.43,43222.0
2025-03-17 15:35:00,66.43,66.6,66.43,66.59,56805.0,66.43,66.6,66.43,66.59,56805.0
2025-03-17 15:40:00,66.6,66.67,66.55,66.56,70532.0,66.6,66.67,66.55,66.56,70532.0
2025-03-17 15:45:00,66.57,66.62,66.49,66.6,65903.0,66.57,66.62,66.49,66.6,65903.0
2025-03-17 15:50:00,66.57,66.64,66.39,66.62,185236.0,66.57,66.64,66.39,66.62,185236.0
2025-03-17 15:55:00,66.61,66.73,66.61,66.67,363944.0,66.61,66.73,66.61,66.67,363944.0
2025-03-18 09:30:00,66.54,67.1,66.37,66.37,166393.0,66.54,67.1,66.37,66.37,166393.0
2025-03-18 09:35:00,66.41,66.47,66.01,66.25,61681.0,66.41,66.47,66.01,66.25,61681.0
2025-03-18 09:40:00,66.25,66.69,66.16,66.48,58647.0,66.25,66.69,66.16,66.48,58647.0
2025-03-18 09:45:00,66.41,66.6,66.31,66.36,41783.0,66.41,66.6,66.31,66.36,41783.0
2025-03-18 09:50:00,66.36,66.48,66.28,66.31,82292.0,66.36,66.48,66.28,66.31,82292.0
2025-03-18 09:55:00,66.29,66.3,65.85,65.91,57760.0,66.29,66.3,65.85,65.91,57760.0
2025-03-18 10:00:00,65.82,66.03,65.71,65.88,63077.0,65.82,66.03,65.71,65.88,63077.0
2025-03-18 10:05:00,65.86,66.15,65.83,66.12,63174.0,65.86,66.15,65.83,66.12,63174.0
2025-03-18 10:10:00,66.09,66.09,65.8,65.81,40199.0,66.09,66.09,65.8,65.81,40199.0
2025-03-18 10:15:00,65.82,66.04,65.8,65.89,27227.0,65.82,66.04,65.8,65.89,27227.0
2025-03-18 10:20:00,65.93,66.13,65.93,66.11,31624.0,65.93,66.13,65.93,66.11,31624.0
2025-03-18 10:25:00,66.09,66.13,65.96,66.05,62141.0,66.09,66.13,65.96,66.05,62141.0
2025-03-18 10:30:00,66.05,66.09,65.9,66.06,28013.0,66.05,66.09,65.9,66.06,28013.0
2025-03-18 10:35:00,66.06,66.27,66.01,66.27,22159.0,66.06,66.27,66.01,66.27,22159.0
2025-03-18 10:40:00,66.28,66.4,66.22,66.39,12346.0,66.28,66.4,66.22,66.39,12346.0
2025-03-18 10:45:00,66.36,66.39,66.12,66.12,24290.0,66.36,66.39,66.12,66.12,24290.0
2025-03-18 10:50:00,66.12,66.33,66.12,66.33,14107.0,66.12,66.33,66.12,66.33,14107.0
2025-03-18 10:55:00,66.34,66.48,66.3,66.31,23769.0,66.34,66.48,66.3,66.31,23769.0
2025-03-18 11:00:00,66.31,66.32,66.06,66.12,87293.0,66.31,66.32,66.06,66.12,87293.0
2025-03-18 11:05:00,66.12,66.18,66.06,66.16,17402.0,66.12,66.18,66.06,66.16,17402.0
2025-03-18 11:10:00,66.11,66.27,65.95,66.25,40758.0,66.11,66.27,65.95,66.25,40758.0
2025-03-18 11:15:00,66.24,66.25,66.07,66.16,30572.0,66.24,66.25,66.07,66.16,30572.0
2025-03-18 11:20:00,66.16,66.18,66.05,66.1,40622.0,66.16,66.18,66.05,66.1,40622.0
2025-03-18 11:25:00,66.1,66.18,66.05,66.08,13750.0,66.1,66.18,66.05,66.08,13750.0
2025-03-18 11:30:00,66.1,66.23,66.1,66.23,14145.0,66.1,66.23,66.1,66.23,14145.0
2025-03-18 11:35:00,66.24,66.32,66.21,66.32,26493.0,66.24,66.32,66.21,66.32,26493.0
2025-03-18 11:40:00,66.33,66.42,66.28,66.41,8775.0,66.33,66.42,66.28,66.41,8775.0
2025-03-18 11:45:00,66.42,66.42,66.19,66.22,6862.0,66.42,66.42,66.19,66.22,6862.0
2025-03-18 11:50:00,66.22,66.26,66.17,66.2,4277.0,66.22,66.26,66.17,66.2,4277.0
2025-03-18 11:55:00,66.19,66.31,66.09,66.31,7755.0,66.19,66.31,66.09,66.31,7755.0
2025-03-18 12:00:00,66.31,66.37,66.26,66.36,10506.0,66.31,66.37,66.26,66.36,10506.0
2025-03-18 12:05:00,66.37,66.41,66.25,66.28,10026.0,66.37,66.41,66.25,66.28,10026.0
2025-03-18 12:10:00,66.28,66.33,66.2,66.22,12068.0,66.28,66.33,66.2,66.22,12068.0
2025-03-18 12:15:00,66.24,66.28,66.22,66.24,9692.0,66.24,66.28,66.22,66.24,9692.0
2025-03-18 12:20:00,66.24,66.47,66.24,66.37,10030.0,66.24,66.47,66.24,66.37,10030.0
2025-03-18 12:25:00,66.4,66.43,66.35,66.36,6474.0,66.4,66.43,66.35,66.36,6474.0
2025-03-18 12:30:00,66.33,66.4,66.31,66.4,9410.0,66.33,66.4,66.31,66.4,9410.0
2025-03-18 12:35:00,66.41,66.49,66.37,66.44,9190.0,66.41,66.49,66.37,66.44,9190.0
2025-03-18 12:40:00,66.42,66.43,66.32,66.32,8094.0,66.42,66.43,66.32,66.32,8094.0
2025-03-18 12:45:00,66.34,66.34,66.18,66.19,7649.0,66.34,66.34,66.18,66.19,7649.0
2025-03-18 12:50:00,66.19,66.25,66.19,66.25,13765.0,66.19,66.25,66.19,66.25,13765.0
2025-03-18 12:55:00,66.26,66.34,66.25,66.31,7070.0,66.26,66.34,66.25,66.31,7070.0
2025-03-18 13:00:00,66.31,66.34,66.23,66.25,10287.0,66.31,66.34,66.23,66.25,10287.0
2025-03-18 13:05:00,66.25,66.27,66.13,66.22,12475.0,66.25,66.27,66.13,66.22,12475.0
2025-03-18 13:10:00,66.22,66.27,66.2,66.27,6910.0,66.22,66.27,66.2,66.27,6910.0
2025-03-18 13:15:00,66.27,66.29,66.19,66.25,16097.0,66.27,66.29,66.19,66.25,16097.0
2025-03-18 13:20:00,66.26,66.53,66.26,66.43,132659.0,66.26,66.53,66.26,66.43,132659.0
2025-03-18 13:25:00,66.45,66.5,66.42,66.45,7274.0,66.45,66.5,66.42,66.45,7274.0
2025-03-18 13:30:00,66.47,66.47,66.34,66.37,5415.0,66.47,66.47,66.34,66.37,5415.0
2025-03-18 13:35:00,66.38,66.51,66.37,66.51,5738.0,66.38,66.51,66.37,66.51,5738.0
2025-03-18 13:40:00,66.51,66.51,66.44,66.44,11939.0,66.51,66.51,66.44,66.44,11939.0
2025-03-18 13:45:00,66.46,66.49,66.41,66.45,10042.0,66.46,66.49,66.41,66.45,10042.0
2025-03-18 13:50:00,66.46,66.57,66.46,66.52,7371.0,66.46,66.57,66.46,66.52,7371.0
2025-03-18 13:55:00,66.49,66.52,66.44,66.47,8617.0,66.49,66.52,66.44,66.47,8617.0
2025-03-18 14:00:00,66.46,66.52,66.4,66.45,16797.0,66.46,66.52,66.4,66.45,16797.0
2025-03-18 14:05:00,66.42,66.45,66.4,66.42,5969.0,66.42,66.45,66.4,66.42,5969.0
2025-03-18 14:10:00,66.42,66.42,66.32,66.32,4087.0,66.42,66.42,66.32,66.32,4087.0
2025-03-18 14:15:00,66.31,66.4,66.27,66.39,8821.0,66.31,66.4,66.27,66.39,8821.0
2025-03-18 14:20:00,66.37,66.47,66.36,66.45,20457.0,66.37,66.47,66.36,66.45,20457.0
2025-03-18 14:25:00,66.45,66.53,66.43,66.45,28292.0,66.45,66.53,66.43,66.45,28292.0
2025-03-18 14:30:00,66.46,66.55,66.46,66.48,15440.0,66.46,66.55,66.46,66.48,15440.0
2025-03-18 14:35:00,66.48,66.52,66.46,66.51,13159.0,66.48,66.52,66.46,66.51,13159.0
2025-03-18 14:40:00,66.51,66.51,66.38,66.38,21670.0,66.51,66.51,66.38,66.38,21670.0
2025-03-18 14:45:00,66.38,66.46,66.38,66.46,6828.0,66.38,66.46,66.38,66.46,6828.0
2025-03-18 14:50:00,66.47,66.53,66.42,66.52,6473.0,66.47,66.53,66.42,66.52,6473.0
2025-03-18 14:55:00,66.52,66.57,66.46,66.53,17457.0,66.52,66.57,66.46,66.53,17457.0
2025-03-18 15:00:00,66.52,66.59,66.49,66.58,18295.0,66.52,66.59,66.49,66.58,18295.0
2025-03-18 15:05:00,66.6,66.65,66.56,66.64,33632.0,66.6,66.65,66.56,66.64,33632.0
2025-03-18 15:10:00,66.62,66.66,66.59,66.65,21712.0,66.62,66.66,66.59,66.65,21712.0
2025-03-18 15:15:00,66.63,66.69,66.58,66.67,22384.0,66.63,66.69,66.58,66.67,22384.0
2025-03-18 15:20:00,66.67,66.67,66.6,66.6,17709.0,66.67,66.67,66.6,66.6,17709.0
2025-03-18 15:25:00,66.6,66.61,66.44,66.46,22135.0,66.6,66.61,66.44,66.46,22135.0
2025-03-18 15:30:00,66.48,66.53,66.4,66.4,49675.0,66.48,66.53,66.4,66.4,49675.0
2025-03-18 15:35:00,66.41,66.49,66.35,66.48,44342.0,66.41,66.49,66.35,66.48,44342.0
2025-03-18 15:40:00,66.48,66.54,66.35,66.36,35621.0,66.48,66.54,66.35,66.36,35621.0
2025-03-18 15:45:00,66.35,66.48,66.31,66.4,38590.0,66.35,66.48,66.31,66.4,38590.0
2025-03-18 15:50:00,66.38,66.46,66.26,66.27,103970.0,66.38,66.46,66.26,66.27,103970.0
2025-03-18 15:55:00,66.26,66.31,66.08,66.11,296118.0,66.26,66.31,66.08,66.11,296118.0
2025-03-19 09:30:00,66.9,66.95,66.33,66.33,85195.0,66.9,66.95,66.33,66.33,85195.0
2025-03-19 09:35:00,66.39,66.48,66.03,66.04,30927.0,66.39,66.48,66.03,66.04,30927.0
2025-03-19 09:40:00,66.03,66.08,65.9,65.95,38169.0,66.03,66.08,65.9,65.95,38169.0
2025-03-19 09:45:00,65.96,66.2,65.77,66.19,22463.0,65.96,66.2,65.77,66.19,22463.0
2025-03-19 09:50:00,66.18,66.27,66.12,66.16,17568.0,66.18,66.27,66.12,66.16,17568.0
2025-03-19 09:55:00,66.16,66.49,66.1,66.45,29085.0,66.16,66.49,66.1,66.45,29085.0
2025-03-19 10:00:00,66.46,66.9,66.45,66.9,168480.0,66.46,66.9,66.45,66.9,168480.0
2025-03-19 10:05:00,66.86,67.12,66.86,67.12,76306.0,66.86,67.12,66.86,67.12,76306.0
2025-03-19 10:10:00,67.08,67.08,66.79,67.02,29895.0,67.08,67.08,66.79,67.02,29895.0
2025-03-19 10:15:00,67.06,67.14,66.97,67.13,9819.0,67.06,67.14,66.97,67.13,9819.0
2025-03-19 10:20:00,67.13,67.18,67.1,67.12,12277.0,67.13,67.18,67.1,67.12,12277.0
2025-03-19 10:25:00,67.08,67.15,67.04,67.04,16035.0,67.08,67.15,67.04,67.04,16035.0
2025-03-19 10:30:00,67.03,67.17,66.98,67.07,9027.0,67.03,67.17,66.98,67.07,9027.0
2025-03-19 10:35:00,67.09,67.15,67.03,67.15,8084.0,67.09,67.15,67.03,67.15,8084.0
2025-03-19 10:40:00,67.15,67.17,66.96,66.98,10047.0,67.15,67.17,66.96,66.98,10047.0
2025-03-19 10:45:00,66.95,66.98,66.8,66.8,7952.0,66.95,66.98,66.8,66.8,7952.0
2025-03-19 10:50:00,66.78,66.83,66.75,66.78,7628.0,66.78,66.83,66.75,66.78,7628.0
2025-03-19 10:55:00,66.78,66.86,66.76,66.81,45119.0,66.78,66.86,66.76,66.81,45119.0
2025-03-19 11:00:00,66.8,66.98,66.74,66.95,33800.0,66.8,66.98,66.74,66.95,33800.0
2025-03-19 11:05:00,66.95,67.15,66.93,67.1,46443.0,66.95,67.15,66.93,67.1,46443.0
2025-03-19 11:10:00,67.12,67.12,67.02,67.06,11055.0,67.12,67.12,67.02,67.06,11055.0
2025-03-19 11:15:00,67.08,67.09,66.96,66.97,34685.0,67.08,67.09,66.96,66.97,34685.0
2025-03-19 11:20:00,66.98,67.21,66.93,67.18,202652.0,66.98,67.21,66.93,67.18,202652.0
2025-03-19 11:25:00,67.18,67.21,67.15,67.19,4484.0,67.18,67.21,67.15,67.19,4484.0
2025-03-19 11:30:00,67.19,67.26,67.15,67.16,18957.0,67.19,67.26,67.15,67.16,18957.0
2025-03-19 11:35:00,67.17,67.28,67.16,67.21,26856.0,67.17,67.28,67.16,67.21,26856.0
2025-03-19 11:40:00,67.22,67.22,67.17,67.19,4010.0,67.22,67.22,67.17,67.19,4010.0
2025-03-19 11:45:00,67.18,67.26,67.18,67.24,10578.0,67.18,67.26,67.18,67.24,10578.0
2025-03-19 11:50:00,67.24,67.28,67.16,67.16,9120.0,67.24,67.28,67.16,67.16,9120.0
2025-03-19 11:55:00,67.17,67.17,67.08,67.09,9217.0,67.17,67.17,67.08,67.09,9217.0
2025-03-19 12:00:00,67.09,67.1,66.96,67.0,18325.0,67.09,67.1,66.96,67.0,18325.0
2025-03-19 12:05:00,67.0,67.07,66.99,67.05,10717.0,67.0,67.07,66.99,67.05,10717.0
2025-03-19 12:10:00,67.05,67.05,66.96,66.99,4853.0,67.05,67.05,66.96,66.99,4853.0
2025-03-19 12:15:00,66.97,67.03,66.96,67.03,10251.0,66.97,67.03,66.96,67.03,10251.0
2025-03-19 12:20:00,67.03,67.03,67.0,67.0,7062.0,67.03,67.03,67.0,67.0,7062.0
2025-03-19 12:25:00,67.0,67.08,66.97,67.05,59567.0,67.0,67.08,66.97,67.05,59567.0
2025-03-19 12:30:00,67.06,67.08,67.01,67.03,2891.0,67.06,67.08,67.01,67.03,2891.0
2025-03-19 12:35:00,67.03,67.05,67.01,67.03,8004.0,67.03,67.05,67.01,67.03,8004.0
2025-03-19 12:40:00,67.03,67.05,67.01,67.04,7930.0,67.03,67.05,67.01,67.04,7930.0
2025-03-19 12:45:00,67.04,67.1,67.04,67.04,6709.0,67.04,67.1,67.04,67.04,6709.0
2025-03-19 12:50:00,67.04,67.04,66.93,66.97,5558.0,67.04,67.04,66.93,66.97,5558.0
2025-03-19 12:55:00,66.96,66.97,66.87,66.88,15520.0,66.96,66.97,66.87,66.88,15520.0
2025-03-19 13:00:00,66.88,66.94,66.87,66.88,2950.0,66.88,66.94,66.87,66.88,2950.0
2025-03-19 13:05:00,66.88,66.88,66.79,66.83,5282.0,66.88,66.88,66.79,66.83,5282.0
2025-03-19 13:10:00,66.82,66.83,66.75,66.78,14966.0,66.82,66.83,66.75,66.78,14966.0
2025-03-19 13:15:00,66.78,66.8,66.75,66.76,9644.0,66.78,66.8,66.75,66.76,9644.0
2025-03-19 13:20:00,66.75,66.81,66.75,66.77,9269.0,66.75,66.81,66.75,66.77,9269.0
2025-03-19 13:25:00,66.76,66.77,66.68,66.71,11973.0,66.76,66.77,66.68,66.71,11973.0
2025-03-19 13:30:00,66.71,66.75,66.7,66.75,6065.0,66.71,66.75,66.7,66.75,6065.0
2025-03-19 13:35:00,66.75,66.8,66.71,66.72,7528.0,66.75,66.8,66.71,66.72,7528.0
2025-03-19 13:40:00,66.72,66.8,66.72,66.75,13399.0,66.72,66.8,66.72,66.75,13399.0
2025-03-19 13:45:00,66.76,66.82,66.75,66.8,14981.0,66.76,66.82,66.75,66.8,14981.0
2025-03-19 13:50:00,66.79,66.86,66.78,66.86,7961.0,66.79,66.86,66.78,66.86,7961.0
2025-03-19 13:55:00,66.86,66.91,66.8,66.82,6866.0,66.86,66.91,66.8,66.82,6866.0
2025-03-19 14:00:00,66.79,67.02,66.77,66.93,15169.0,66.79,67.02,66.77,66.93,15169.0
2025-03-19 14:05:00,66.92,67.07,66.9,67.02,20985.0,66.92,67.07,66.9,67.02,20985.0
2025-03-19 14:10:00,67.03,67.18,67.01,67.13,13320.0,67.03,67.18,67.01,67.13,13320.0
2025-03-19 14:15:00,67.15,67.25,67.15,67.15,21630.0,67.15,67.25,67.15,67.15,21630.0
2025-03-19 14:20:00,67.15,67.15,67.04,67.04,20033.0,67.15,67.15,67.04,67.04,20033.0
2025-03-19 14:25:00,67.03,67.03,66.88,66.92,6754.0,67.03,67.03,66.88,66.92,6754.0
2025-03-19 14:30:00,66.92,67.01,66.9,66.93,8379.0,66.92,67.01,66.9,66.93,8379.0
2025-03-19 14:35:00,66.93,67.11,66.92,67.02,11772.0,66.93,67.11,66.92,67.02,11772.0
2025-03-19 14:40:00,67.04,67.2,67.03,67.18,10535.0,67.04,67.2,67.03,67.18,10535.0
2025-03-19 14:45:00,67.19,67.21,67.08,67.08,11179.0,67.19,67.21,67.08,67.08,11179.0
2025-03-19 14:50:00,67.07,67.22,67.06,67.17,10293.0,67.07,67.22,67.06,67.17,10293.0
2025-03-19 14:55:00,67.16,67.23,67.14,67.21,10036.0,67.16,67.23,67.14,67.21,10036.0
2025-03-19 15:00:00,67.19,67.2,67.05,67.08,12080.0,67.19,67.2,67.05,67.08,12080.0
2025-03-19 15:05:00,67.06,67.1,66.99,67.02,11532.0,67.06,67.1,66.99,67.02,11532.0
2025-03-19 15:10:00,67.04,67.05,66.92,67.01,13743.0,67.04,67.05,66.92,67.01,13743.0
2025-03-19 15:15:00,67.02,67.06,66.99,67.01,12939.0,67.02,67.06,66.99,67.01,12939.0
2025-03-19 15:20:00,67.01,67.02,66.95,67.01,11561.0,67.01,67.02,66.95,67.01,11561.0
2025-03-19 15:25:00,67.02,67.02,66.82,66.83,14756.0,67.02,67.02,66.82,66.83,14756.0
2025-03-19 15:30:00,66.83,66.97,66.81,66.86,18917.0,66.83,66.97,66.81,66.86,18917.0
2025-03-19 15:35:00,66.86,66.97,66.84,66.95,27792.0,66.86,66.97,66.84,66.95,27792.0
2025-03-19 15:40:00,66.95,67.06,66.93,67.04,20537.0,66.95,67.06,66.93,67.04,20537.0
2025-03-19 15:45:00,67.05,67.14,67.05,67.13,20662.0,67.05,67.14,67.05,67.13,20662.0
2025-03-19 15:50:00,67.13,67.17,67.07,67.14,41781.0,67.13,67.17,67.07,67.14,41781.0
2025-03-19 15:55:00,67.14,67.17,66.98,66.98,120995.0,67.14,67.17,66.98,66.98,120995.0
2025-03-20 09:30:00,64.56,64.65,63.73,64.26,247752.0,64.56,64.65,63.73,64.26,247752.0
2025-03-20 09:35:00,64.26,64.39,64.16,64.35,77029.0,64.26,64.39,64.16,64.35,77029.0
2025-03-20 09:40:00,64.36,64.58,64.26,64.44,62314.0,64.36,64.58,64.26,64.44,62314.0
2025-03-20 09:45:00,64.45,64.63,64.43,64.5,42282.0,64.45,64.63,64.43,64.5,42282.0
2025-03-20 09:50:00,64.55,64.85,64.55,64.72,56882.0,64.55,64.85,64.55,64.72,56882.0
2025-03-20 09:55:00,64.73,64.83,64.43,64.43,64386.0,64.73,64.83,64.43,64.43,64386.0
2025-03-20 10:00:00,64.42,64.62,64.42,64.45,32503.0,64.42,64.62,64.42,64.45,32503.0
2025-03-20 10:05:00,64.46,64.73,64.46,64.73,25354.0,64.46,64.73,64.46,64.73,25354.0
2025-03-20 10:10:00,64.74,64.78,64.63,64.7,22652.0,64.74,64.78,64.63,64.7,22652.0
2025-03-20 10:15:00,64.7,64.73,64.58,64.64,47282.0,64.7,64.73,64.58,64.64,47282.0
2025-03-20 10:20:00,64.63,64.64,64.5,64.56,29140.0,64.63,64.64,64.5,64.56,29140.0
2025-03-20 10:25:00,64.57,64.66,64.43,64.5,45239.0,64.57,64.66,64.43,64.5,45239.0
2025-03-20 10:30:00,64.5,64.56,64.47,64.48,46324.0,64.5,64.56,64.47,64.48,46324.0
2025-03-20 10:35:00,64.51,64.56,64.39,64.54,51725.0,64.51,64.56,64.39,64.54,51725.0
2025-03-20 10:40:00,64.51,64.56,64.45,64.47,18436.0,64.51,64.56,64.45,64.47,18436.0
2025-03-20 10:45:00,64.51,64.6,64.47,64.55,15924.0,64.51,64.6,64.47,64.55,15924.0
2025-03-20 10:50:00,64.53,64.64,64.48,64.62,31596.0,64.53,64.64,64.48,64.62,31596.0
2025-03-20 10:55:00,64.63,64.68,64.53,64.62,13049.0,64.63,64.68,64.53,64.62,13049.0
2025-03-20 11:00:00,64.6,64.6,64.36,64.36,46883.0,64.6,64.6,64.36,64.36,46883.0
2025-03-20 11:05:00,64.37,64.41,64.35,64.39,17975.0,64.37,64.41,64.35,64.39,17975.0
2025-03-20 11:10:00,64.39,64.44,64.32,64.36,37478.0,64.39,64.44,64.32,64.36,37478.0
2025-03-20 11:15:00,64.35,64.39,64.25,64.32,36916.0,64.35,64.39,64.25,64.32,36916.0
2025-03-20 11:20:00,64.33,64.53,64.31,64.53,26004.0,64.33,64.53,64.31,64.53,26004.0
2025-03-20 11:25:00,64.5,64.51,64.45,64.48,24212.0,64.5,64.51,64.45,64.48,24212.0
2025-03-20 11:30:00,64.48,64.48,64.29,64.31,46168.0,64.48,64.48,64.29,64.31,46168.0
2025-03-20 11:35:00,64.32,64.36,64.2,64.34,23216.0,64.32,64.36,64.2,64.34,23216.0
2025-03-20 11:40:00,64.34,64.38,64.32,64.35,18022.0,64.34,64.38,64.32,64.35,18022.0
2025-03-20 11:45:00,64.36,64.41,64.3,64.31,21637.0,64.36,64.41,64.3,64.31,21637.0
2025-03-20 11:50:00,64.29,64.33,64.25,64.33,20207.0,64.29,64.33,64.25,64.33,20207.0
2025-03-20 11:55:00,64.33,64.43,64.32,64.32,11134.0,64.33,64.43,64.32,64.32,11134.0
2025-03-20 12:00:00,64.3,64.39,64.28,64.33,12166.0,64.3,64.39,64.28,64.33,12166.0
2025-03-20 12:05:00,64.32,64.41,64.3,64.38,15762.0,64.32,64.41,64.3,64.38,15762.0
2025-03-20 12:10:00,64.39,64.49,64.39,64.48,11219.0,64.39,64.49,64.39,64.48,11219.0
2025-03-20 12:15:00,64.47,64.51,64.41,64.44,12245.0,64.47,64.51,64.41,64.44,12245.0
2025-03-20 12:20:00,64.43,64.47,64.42,64.42,14266.0,64.43,64.47,64.42,64.42,14266.0
2025-03-20 12:25:00,64.42,64.47,64.37,64.42,19370.0,64.42,64.47,64.37,64.42,19370.0
2025-03-20 12:30:00,64.41,64.55,64.41,64.51,9249.0,64.41,64.55,64.41,64.51,9249.0
2025-03-20 12:35:00,64.5,64.64,64.48,64.63,11504.0,64.5,64.64,64.48,64.63,11504.0
2025-03-20 12:40:00,64.62,64.62,64.52,64.57,3908.0,64.62,64.62,64.52,64.57,3908.0
2025-03-20 12:45:00,64.56,64.62,64.52,64.52,6134.0,64.56,64.62,64.52,64.52,6134.0
2025-03-20 12:50:00,64.53,64.6,64.52,64.58,5950.0,64.53,64.6,64.52,64.58,5950.0
2025-03-20 12:55:00,64.58,64.59,64.48,64.5,7798.0,64.58,64.59,64.48,64.5,7798.0
2025-03-20 13:00:00,64.49,64.62,64.49,64.62,8648.0,64.49,64.62,64.49,64.62,8648.0
2025-03-20 13:05:00,64.61,64.64,64.58,64.64,5116.0,64.61,64.64,64.58,64.64,5116.0
2025-03-20 13:10:00,64.62,64.64,64.58,64.59,7693.0,64.62,64.64,64.58,64.59,7693.0
2025-03-20 13:15:00,64.59,64.6,64.54,64.55,18192.0,64.59,64.6,64.54,64.55,18192.0
2025-03-20 13:20:00,64.55,64.57,64.5,64.5,8067.0,64.55,64.57,64.5,64.5,8067.0
2025-03-20 13:25:00,64.52,64.52,64.44,64.45,14457.0,64.52,64.52,64.44,64.45,14457.0
2025-03-20 13:30:00,64.45,64.51,64.42,64.42,21821.0,64.45,64.51,64.42,64.42,21821.0
2025-03-20 13:35:00,64.44,64.52,64.4,64.52,10328.0,64.44,64.52,64.4,64.52,10328.0
2025-03-20 13:40:00,64.52,64.55,64.47,64.53,11857.0,64.52,64.55,64.47,64.53,11857.0
2025-03-20 13:45:00,64.53,64.54,64.48,64.51,10281.0,64.53,64.54,64.48,64.51,10281.0
2025-03-20 13:50:00,64.49,64.52,64.49,64.5,7986.0,64.49,64.52,64.49,64.5,7986.0
2025-03-20 13:55:00,64.49,64.5,64.47,64.48,13305.0,64.49,64.5,64.47,64.48,13305.0
2025-03-20 14:00:00,64.49,64.57,64.47,64.52,7703.0,64.49,64.57,64.47,64.52,7703.0
2025-03-20 14:05:00,64.53,64.53,64.48,64.5,5703.0,64.53,64.53,64.48,64.5,5703.0
2025-03-20 14:10:00,64.5,64.59,64.49,64.58,6534.0,64.5,64.59,64.49,64.58,6534.0
2025-03-20 14:15:00,64.55,64.56,64.49,64.51,4556.0,64.55,64.56,64.49,64.51,4556.0
2025-03-20 14:20:00,64.51,64.59,64.47,64.58,8084.0,64.51,64.59,64.47,64.58,8084.0
2025-03-20 14:25:00,64.59,64.61,64.5,64.51,7803.0,64.59,64.61,64.5,64.51,7803.0
2025-03-20 14:30:00,64.51,64.53,64.48,64.5,12444.0,64.51,64.53,64.48,64.5,12444.0
2025-03-20 14:35:00,64.52,64.6,64.52,64.56,5494.0,64.52,64.6,64.52,64.56,5494.0
2025-03-20 14:40:00,64.56,64.58,64.52,64.54,7455.0,64.56,64.58,64.52,64.54,7455.0
2025-03-20 14:45:00,64.51,64.57,64.49,64.57,8892.0,64.51,64.57,64.49,64.57,8892.0
2025-03-20 14:50:00,64.59,64.64,64.56,64.63,13650.0,64.59,64.64,64.56,64.63,13650.0
2025-03-20 14:55:00,64.63,64.63,64.4,64.4,14963.0,64.63,64.63,64.4,64.4,14963.0
2025-03-20 15:00:00,64.42,64.53,64.42,64.5,14114.0,64.42,64.53,64.42,64.5,14114.0
2025-03-20 15:05:00,64.51,64.52,64.46,64.47,13683.0,64.51,64.52,64.46,64.47,13683.0
2025-03-20 15:10:00,64.47,64.54,64.46,64.5,14595.0,64.47,64.54,64.46,64.5,14595.0
2025-03-20 15:15:00,64.5,64.61,64.49,64.6,13208.0,64.5,64.61,64.49,64.6,13208.0
2025-03-20 15:20:00,64.6,64.76,64.59,64.68,85412.0,64.6,64.76,64.59,64.68,85412.0
2025-03-20 15:25:00,64.68,64.68,64.51,64.51,41216.0,64.68,64.68,64.51,64.51,41216.0
2025-03-20 15:30:00,64.53,64.61,64.51,64.59,23502.0,64.53,64.61,64.51,64.59,23502.0
2025-03-20 15:35:00,64.6,64.61,64.49,64.51,37091.0,64.6,64.61,64.49,64.51,37091.0
2025-03-20 15:40:00,64.51,64.59,64.51,64.59,36957.0,64.51,64.59,64.51,64.59,36957.0
2025-03-20 15:45:00,64.58,64.68,64.57,64.64,44368.0,64.58,64.68,64.57,64.64,44368.0
2025-03-20 15:50:00,64.63,64.71,64.62,64.64,94756.0,64.63,64.71,64.62,64.64,94756.0
2025-03-20 15:55:00,64.64,64.74,64.49,64.53,205824.0,64.64,64.74,64.49,64.53,205824.0
2025-03-21 09:30:00,63.21,63.49,62.8,63.18,87272.0,63.21,63.49,62.8,63.18,87272.0
2025-03-21 09:35:00,63.2,63.22,62.82,62.82,15409.0,63.2,63.22,62.82,62.82,15409.0
2025-03-21 09:40:00,62.85,63.07,62.81,62.91,26890.0,62.85,63.07,62.81,62.91,26890.0
2025-03-21 09:45:00,62.94,62.96,62.8,62.91,32476.0,62.94,62.96,62.8,62.91,32476.0
2025-03-21 09:50:00,62.92,62.98,62.69,62.89,29598.0,62.92,62.98,62.69,62.89,29598.0
2025-03-21 09:55:00,62.91,63.31,62.82,63.24,48638.0,62.91,63.31,62.82,63.24,48638.0
2025-03-21 10:00:00,63.26,63.26,63.02,63.15,25014.0,63.26,63.26,63.02,63.15,25014.0
2025-03-21 10:05:00,63.16,63.16,62.98,63.14,16770.0,63.16,63.16,62.98,63.14,16770.0
2025-03-21 10:10:00,63.17,63.4,63.17,63.39,17995.0,63.17,63.4,63.17,63.39,17995.0
2025-03-21 10:15:00,63.4,63.52,63.34,63.49,13969.0,63.4,63.52,63.34,63.49,13969.0
2025-03-21 10:20:00,63.52,63.56,63.42,63.5,64127.0,63.52,63.56,63.42,63.5,64127.0
2025-03-21 10:25:00,63.48,63.62,63.46,63.48,21934.0,63.48,63.62,63.46,63.48,21934.0
2025-03-21 10:30:00,63.5,63.61,63.46,63.61,20335.0,63.5,63.61,63.46,63.61,20335.0
2025-03-21 10:35:00,63.56,63.66,63.5,63.5,24500.0,63.56,63.66,63.5,63.5,24500.0
2025-03-21 10:40:00,63.54,63.62,63.47,63.62,13493.0,63.54,63.62,63.47,63.62,13493.0
2025-03-21 10:45:00,63.6,63.64,63.54,63.54,6358.0,63.6,63.64,63.54,63.54,6358.0
2025-03-21 10:50:00,63.57,63.58,63.52,63.56,9520.0,63.57,63.58,63.52,63.56,9520.0
2025-03-21 10:55:00,63.55,63.6,63.5,63.57,18484.0,63.55,63.6,63.5,63.57,18484.0
2025-03-21 11:00:00,63.57,63.61,63.52,63.59,18395.0,63.57,63.61,63.52,63.59,18395.0
2025-03-21 11:05:00,63.56,63.63,63.51,63.56,12754.0,63.56,63.63,63.51,63.56,12754.0
2025-03-21 11:10:00,63.58,63.64,63.51,63.51,13087.0,63.58,63.64,63.51,63.51,13087.0
2025-03-21 11:15:00,63.53,63.57,63.42,63.52,243713.0,63.53,63.57,63.42,63.52,243713.0
2025-03-21 11:20:00,63.53,63.55,63.44,63.51,22771.0,63.53,63.55,63.44,63.51,22771.0
2025-03-21 11:25:00,63.55,63.63,63.54,63.63,12189.0,63.55,63.63,63.54,63.63,12189.0
2025-03-21 11:30:00,63.63,63.65,63.53,63.56,11976.0,63.63,63.65,63.53,63.56,11976.0
2025-03-21 11:35:00,63.53,63.59,63.5,63.59,8851.0,63.53,63.59,63.5,63.59,8851.0
2025-03-21 11:40:00,63.57,63.6,63.5,63.52,6497.0,63.57,63.6,63.5,63.52,6497.0
2025-03-21 11:45:00,63.53,63.55,63.44,63.47,32542.0,63.53,63.55,63.44,63.47,32542.0
2025-03-21 11:50:00,63.47,63.52,63.35,63.48,49291.0,63.47,63.52,63.35,63.48,49291.0
2025-03-21 11:55:00,63.47,63.5,63.43,63.5,56839.0,63.47,63.5,63.43,63.5,56839.0
2025-03-21 12:00:00,63.48,63.63,63.47,63.51,12836.0,63.48,63.63,63.47,63.51,12836.0
2025-03-21 12:05:00,63.55,63.55,63.47,63.53,9587.0,63.55,63.55,63.47,63.53,9587.0
2025-03-21 12:10:00,63.54,63.56,63.5,63.55,25300.0,63.54,63.56,63.5,63.55,25300.0
2025-03-21 12:15:00,63.56,63.59,63.54,63.58,11955.0,63.56,63.59,63.54,63.58,11955.0
2025-03-21 12:20:00,63.57,63.7,63.56,63.68,27450.0,63.57,63.7,63.56,63.68,27450.0
2025-03-21 12:25:00,63.7,63.75,63.6,63.74,15468.0,63.7,63.75,63.6,63.74,15468.0
2025-03-21 12:30:00,63.74,63.82,63.74,63.82,11192.0,63.74,63.82,63.74,63.82,11192.0
2025-03-21 12:35:00,63.84,63.84,63.76,63.8,10013.0,63.84,63.84,63.76,63.8,10013.0
2025-03-21 12:40:00,63.77,63.85,63.77,63.8,7671.0,63.77,63.85,63.77,63.8,7671.0
2025-03-21 12:45:00,63.8,63.85,63.78,63.85,9074.0,63.8,63.85,63.78,63.85,9074.0
2025-03-21 12:50:00,63.86,63.94,63.86,63.88,8068.0,63.86,63.94,63.86,63.88,8068.0
2025-03-21 12:55:00,63.88,63.92,63.85,63.9,6541.0,63.88,63.92,63.85,63.9,6541.0
2025-03-21 13:00:00,63.89,63.91,63.86,63.91,12068.0,63.89,63.91,63.86,63.91,12068.0
2025-03-21 13:05:00,63.94,63.98,63.92,63.98,9867.0,63.94,63.98,63.92,63.98,9867.0
2025-03-21 13:10:00,63.96,64.02,63.89,63.92,17799.0,63.96,64.02,63.89,63.92,17799.0
2025-03-21 13:15:00,63.94,63.96,63.87,63.92,13252.0,63.94,63.96,63.87,63.92,13252.0
2025-03-21 13:20:00,63.92,63.94,63.9,63.93,9484.0,63.92,63.94,63.9,63.93,9484.0
2025-03-21 13:25:00,63.94,63.94,63.78,63.79,9702.0,63.94,63.94,63.78,63.79,9702.0
2025-03-21 13:30:00,63.81,63.83,63.7,63.72,6601.0,63.81,63.83,63.7,63.72,6601.0
2025-03-21 13:35:00,63.73,63.92,63.71,63.88,9806.0,63.73,63.92,63.71,63.88,9806.0
2025-03-21 13:40:00,63.9,64.06,63.88,64.03,27177.0,63.9,64.06,63.88,64.03,27177.0
2025-03-21 13:45:00,64.03,64.04,63.86,63.86,8988.0,64.03,64.04,63.86,63.86,8988.0
2025-03-21 13:50:00,63.9,63.93,63.84,63.89,15284.0,63.9,63.93,63.84,63.89,15284.0
2025-03-21 13:55:00,63.9,64.05,63.89,64.05,15934.0,63.9,64.05,63.89,64.05,15934.0
2025-03-21 14:00:00,64.05,64.1,64.03,64.04,8810.0,64.05,64.1,64.03,64.04,8810.0
2025-03-21 14:05:00,64.06,64.09,63.97,64.0,8364.0,64.06,64.09,63.97,64.0,8364.0
2025-03-21 14:10:00,63.99,63.99,63.88,63.89,10726.0,63.99,63.99,63.88,63.89,10726.0
2025-03-21 14:15:00,63.89,63.91,63.87,63.91,8920.0,63.89,63.91,63.87,63.91,8920.0
2025-03-21 14:20:00,63.91,63.92,63.85,63.88,16600.0,63.91,63.92,63.85,63.88,16600.0
2025-03-21 14:25:00,63.89,63.92,63.86,63.86,11739.0,63.89,63.92,63.86,63.86,11739.0
2025-03-21 14:30:00,63.86,63.9,63.85,63.88,13013.0,63.86,63.9,63.85,63.88,13013.0
2025-03-21 14:35:00,63.87,63.95,63.86,63.93,13111.0,63.87,63.95,63.86,63.93,13111.0
2025-03-21 14:40:00,63.95,63.95,63.89,63.9,11324.0,63.95,63.95,63.89,63.9,11324.0
2025-03-21 14:45:00,63.9,63.96,63.84,63.93,21319.0,63.9,63.96,63.84,63.93,21319.0
2025-03-21 14:50:00,63.97,63.98,63.87,63.92,18839.0,63.97,63.98,63.87,63.92,18839.0
2025-03-21 14:55:00,63.91,63.93,63.88,63.89,65435.0,63.91,63.93,63.88,63.89,65435.0
2025-03-21 15:00:00,63.89,63.9,63.79,63.8,15367.0,63.89,63.9,63.79,63.8,15367.0
2025-03-21 15:05:00,63.85,63.85,63.75,63.77,15000.0,63.85,63.85,63.75,63.77,15000.0
2025-03-21 15:10:00,63.76,63.79,63.73,63.77,20957.0,63.76,63.79,63.73,63.77,20957.0
2025-03-21 15:15:00,63.77,63.87,63.73,63.85,20747.0,63.77,63.87,63.73,63.85,20747.0
2025-03-21 15:20:00,63.85,63.9,63.81,63.9,32413.0,63.85,63.9,63.81,63.9,32413.0
2025-03-21 15:25:00,63.88,63.93,63.83,63.86,30988.0,63.88,63.93,63.83,63.86,30988.0
2025-03-21 15:30:00,63.87,63.92,63.83,63.92,33572.0,63.87,63.92,63.83,63.92,33572.0
2025-03-21 15:35:00,63.91,64.02,63.86,63.99,76470.0,63.91,64.02,63.86,63.99,76470.0
2025-03-21 15:40:00,63.99,64.05,63.94,64.05,48644.0,63.99,64.05,63.94,64.05,48644.0
2025-03-21 15:45:00,64.06,64.07,63.93,63.94,32977.0,64.06,64.07,63.93,63.94,32977.0
2025-03-21 15:50:00,63.96,64.08,63.75,63.93,142141.0,63.96,64.08,63.75,63.93,142141.0
2025-03-21 15:55:00,63.92,64.26,63.89,64.26,530521.0,63.92,64.26,63.89,64.26,530521.0
2025-03-24 09:30:00,65.15,65.23,64.8,64.92,50682.0,65.15,65.23,64.8,64.92,50682.0
2025-03-24 09:35:00,64.89,65.01,64.31,64.4,35861.0,64.89,65.01,64.31,64.4,35861.0
2025-03-24 09:40:00,64.32,64.9,64.32,64.71,31869.0,64.32,64.9,64.32,64.71,31869.0
2025-03-24 09:45:00,64.72,64.79,64.61,64.66,19364.0,64.72,64.79,64.61,64.66,19364.0
2025-03-24 09:50:00,64.67,64.82,64.66,64.68,41054.0,64.67,64.82,64.66,64.68,41054.0
2025-03-24 09:55:00,64.67,64.83,64.58,64.63,21561.0,64.67,64.83,64.58,64.63,21561.0
2025-03-24 10:00:00,64.59,64.76,64.51,64.64,21608.0,64.59,64.76,64.51,64.64,21608.0
2025-03-24 10:05:00,64.66,64.78,64.66,64.73,25813.0,64.66,64.78,64.66,64.73,25813.0
2025-03-24 10:10:00,64.74,64.78,64.62,64.68,23688.0,64.74,64.78,64.62,64.68,23688.0
2025-03-24 10:15:00,64.68,64.85,64.68,64.84,12370.0,64.68,64.85,64.68,64.84,12370.0
2025-03-24 10:20:00,64.85,64.9,64.73,64.89,8607.0,64.85,64.9,64.73,64.89,8607.0
2025-03-24 10:25:00,64.91,64.99,64.85,64.86,28103.0,64.91,64.99,64.85,64.86,28103.0
2025-03-24 10:30:00,64.85,64.85,64.69,64.71,11023.0,64.85,64.85,64.69,64.71,11023.0
2025-03-24 10:35:00,64.71,64.79,64.68,64.75,7283.0,64.71,64.79,64.68,64.75,7283.0
2025-03-24 10:40:00,64.75,64.77,64.66,64.67,8559.0,64.75,64.77,64.66,64.67,8559.0
2025-03-24 10:45:00,64.7,64.83,64.66,64.83,8357.0,64.7,64.83,64.66,64.83,8357.0
2025-03-24 10:50:00,64.79,64.79,64.68,64.68,5798.0,64.79,64.79,64.68,64.68,5798.0
2025-03-24 10:55:00,64.68,64.68,64.57,64.59,12083.0,64.68,64.68,64.57,64.59,12083.0
2025-03-24 11:00:00,64.58,64.62,64.54,64.59,9859.0,64.58,64.62,64.54,64.59,9859.0
2025-03-24 11:05:00,64.6,64.6,64.45,64.48,4089.0,64.6,64.6,64.45,64.48,4089.0
2025-03-24 11:10:00,64.51,64.52,64.43,64.46,9070.0,64.51,64.52,64.43,64.46,9070.0
2025-03-24 11:15:00,64.45,64.6,64.44,64.58,10214.0,64.45,64.6,64.44,64.58,10214.0
2025-03-24 11:20:00,64.55,64.55,64.45,64.5,4091.0,64.55,64.55,64.45,64.5,4091.0
2025-03-24 11:25:00,64.5,64.5,64.42,64.45,6628.0,64.5,64.5,64.42,64.45,6628.0
2025-03-24 11:30:00,64.45,64.52,64.44,64.52,11413.0,64.45,64.52,64.44,64.52,11413.0
2025-03-24 11:35:00,64.53,64.57,64.5,64.52,3793.0,64.53,64.57,64.5,64.52,3793.0
2025-03-24 11:40:00,64.55,64.57,64.33,64.37,8609.0,64.55,64.57,64.33,64.37,8609.0
2025-03-24 11:45:00,64.37,64.39,64.33,64.35,2632.0,64.37,64.39,64.33,64.35,2632.0
2025-03-24 11:50:00,64.37,64.37,64.26,64.3,6598.0,64.37,64.37,64.26,64.3,6598.0
2025-03-24 11:55:00,64.31,64.33,64.26,64.29,17429.0,64.31,64.33,64.26,64.29,17429.0
2025-03-24 12:00:00,64.28,64.35,64.25,64.33,15654.0,64.28,64.35,64.25,64.33,15654.0
2025-03-24 12:05:00,64.31,64.33,64.27,64.33,7565.0,64.31,64.33,64.27,64.33,7565.0
2025-03-24 12:10:00,64.33,64.47,64.33,64.43,17142.0,64.33,64.47,64.33,64.43,17142.0
2025-03-24 12:15:00,64.42,64.42,64.29,64.33,11537.0,64.42,64.42,64.29,64.33,11537.0
2025-03-24 12:20:00,64.32,64.44,64.31,64.39,9967.0,64.32,64.44,64.31,64.39,9967.0
2025-03-24 12:25:00,64.39,64.41,64.13,64.14,13727.0,64.39,64.41,64.13,64.14,13727.0
2025-03-24 12:30:00,64.14,64.18,64.13,64.14,12047.0,64.14,64.18,64.13,64.14,12047.0
2025-03-24 12:35:00,64.14,64.14,64.0,64.04,9217.0,64.14,64.14,64.0,64.04,9217.0
2025-03-24 12:40:00,64.01,64.03,63.88,63.93,23499.0,64.01,64.03,63.88,63.93,23499.0
2025-03-24 12:45:00,63.93,63.96,63.89,63.94,10322.0,63.93,63.96,63.89,63.94,10322.0
2025-03-24 12:50:00,63.92,63.95,63.85,63.85,8913.0,63.92,63.95,63.85,63.85,8913.0
2025-03-24 12:55:00,63.86,63.87,63.77,63.78,11679.0,63.86,63.87,63.77,63.78,11679.0
2025-03-24 13:00:00,63.78,63.8,63.73,63.78,7778.0,63.78,63.8,63.73,63.78,7778.0
2025-03-24 13:05:00,63.78,63.88,63.76,63.76,8408.0,63.78,63.88,63.76,63.76,8408.0
2025-03-24 13:10:00,63.78,63.85,63.77,63.84,10733.0,63.78,63.85,63.77,63.84,10733.0
2025-03-24 13:15:00,63.85,63.94,63.85,63.94,13079.0,63.85,63.94,63.85,63.94,13079.0
2025-03-24 13:20:00,63.92,64.02,63.9,64.0,21123.0,63.92,64.02,63.9,64.0,21123.0
2025-03-24 13:25:00,64.0,64.15,64.0,64.14,9598.0,64.0,64.15,64.0,64.14,9598.0
2025-03-24 13:30:00,64.12,64.13,64.03,64.03,13975.0,64.12,64.13,64.03,64.03,13975.0
2025-03-24 13:35:00,64.03,64.06,64.01,64.04,18479.0,64.03,64.06,64.01,64.04,18479.0
2025-03-24 13:40:00,64.04,64.08,63.99,64.03,10602.0,64.04,64.08,63.99,64.03,10602.0
2025-03-24 13:45:00,64.02,64.11,64.01,64.04,14752.0,64.02,64.11,64.01,64.04,14752.0
2025-03-24 13:50:00,64.04,64.04,64.01,64.02,8117.0,64.04,64.04,64.01,64.02,8117.0
2025-03-24 13:55:00,64.04,64.07,64.04,64.06,7157.0,64.04,64.07,64.04,64.06,7157.0
2025-03-24 14:00:00,64.08,64.17,64.07,64.14,12933.0,64.08,64.17,64.07,64.14,12933.0
2025-03-24 14:05:00,64.15,64.2,64.14,64.17,8024.0,64.15,64.2,64.14,64.17,8024.0
2025-03-24 14:10:00,64.16,64.2,64.11,64.2,6759.0,64.16,64.2,64.11,64.2,6759.0
2025-03-24 14:15:00,64.19,64.25,64.18,64.22,9944.0,64.19,64.25,64.18,64.22,9944.0
2025-03-24 14:20:00,64.2,64.23,64.14,64.14,7372.0,64.2,64.23,64.14,64.14,7372.0
2025-03-24 14:25:00,64.18,64.18,64.07,64.08,9823.0,64.18,64.18,64.07,64.08,9823.0
2025-03-24 14:30:00,64.08,64.11,64.04,64.09,4432.0,64.08,64.11,64.04,64.09,4432.0
2025-03-24 14:35:00,64.07,64.11,63.96,64.04,11515.0,64.07,64.11,63.96,64.04,11515.0
2025-03-24 14:40:00,64.06,64.13,64.04,64.11,10548.0,64.06,64.13,64.04,64.11,10548.0
2025-03-24 14:45:00,64.13,64.14,64.05,64.09,8110.0,64.13,64.14,64.05,64.09,8110.0
2025-03-24 14:50:00,64.11,64.13,64.08,64.12,6099.0,64.11,64.13,64.08,64.12,6099.0
2025-03-24 14:55:00,64.12,64.12,63.93,63.95,7192.0,64.12,64.12,63.93,63.95,7192.0
2025-03-24 15:00:00,63.95,63.97,63.9,63.93,10875.0,63.95,63.97,63.9,63.93,10875.0
2025-03-24 15:05:00,63.92,63.96,63.84,63.86,18012.0,63.92,63.96,63.84,63.86,18012.0
2025-03-24 15:10:00,63.84,63.85,63.75,63.75,5878.0,63.84,63.85,63.75,63.75,5878.0
2025-03-24 15:15:00,63.77,63.83,63.73,63.74,13986.0,63.77,63.83,63.73,63.74,13986.0
2025-03-24 15:20:00,63.76,63.76,63.64,63.65,16092.0,63.76,63.76,63.64,63.65,16092.0
2025-03-24 15:25:00,63.65,63.71,63.63,63.66,15312.0,63.65,63.71,63.63,63.66,15312.0
2025-03-24 15:30:00,63.68,63.75,63.63,63.7,41571.0,63.68,63.75,63.63,63.7,41571.0
2025-03-24 15:35:00,63.7,63.74,63.65,63.66,34895.0,63.7,63.74,63.65,63.66,34895.0
2025-03-24 15:40:00,63.67,63.68,63.62,63.65,27427.0,63.67,63.68,63.62,63.65,27427.0
2025-03-24 15:45:00,63.65,63.69,63.58,63.66,38760.0,63.65,63.69,63.58,63.66,38760.0
2025-03-24 15:50:00,63.66,63.69,63.45,63.62,88457.0,63.66,63.69,63.45,63.62,88457.0
2025-03-24 15:55:00,63.64,63.92,63.64,63.92,319741.0,63.64,63.92,63.64,63.92,319741.0
2025-03-25 09:30:00,63.3,63.51,62.8,63.06,58716.0,63.3,63.51,62.8,63.06,58716.0
2025-03-25 09:35:00,63.06,63.49,62.81,62.93,15242.0,63.06,63.49,62.81,62.93,15242.0
2025-03-25 09:40:00,62.94,63.1,62.75,62.79,42135.0,62.94,63.1,62.75,62.79,42135.0
2025-03-25 09:45:00,62.79,62.93,62.73,62.74,25702.0,62.79,62.93,62.73,62.74,25702.0
2025-03-25 09:50:00,62.75,63.27,62.74,63.18,118149.0,62.75,63.27,62.74,63.18,118149.0
2025-03-25 09:55:00,63.22,63.31,63.03,63.13,66882.0,63.22,63.31,63.03,63.13,66882.0
2025-03-25 10:00:00,63.13,63.26,63.03,63.22,31592.0,63.13,63.26,63.03,63.22,31592.0
2025-03-25 10:05:00,63.22,63.38,63.2,63.34,24157.0,63.22,63.38,63.2,63.34,24157.0
2025-03-25 10:10:00,63.32,63.4,63.07,63.1,41208.0,63.32,63.4,63.07,63.1,41208.0
2025-03-25 10:15:00,63.04,63.11,62.96,63.04,20956.0,63.04,63.11,62.96,63.04,20956.0
2025-03-25 10:20:00,63.02,63.02,62.92,62.92,18196.0,63.02,63.02,62.92,62.92,18196.0
2025-03-25 10:25:00,62.96,62.96,62.82,62.89,36309.0,62.96,62.96,62.82,62.89,36309.0
2025-03-25 10:30:00,62.89,63.02,62.86,63.01,36882.0,62.89,63.02,62.86,63.01,36882.0
2025-03-25 10:35:00,63.01,63.19,62.99,63.19,22438.0,63.01,63.19,62.99,63.19,22438.0
2025-03-25 10:40:00,63.19,63.19,63.06,63.1,10361.0,63.19,63.19,63.06,63.1,10361.0
2025-03-25 10:45:00,63.09,63.23,63.05,63.21,12577.0,63.09,63.23,63.05,63.21,12577.0
2025-03-25 10:50:00,63.2,63.23,63.15,63.2,9744.0,63.2,63.23,63.15,63.2,9744.0
2025-03-25 10:55:00,63.22,63.39,63.22,63.36,15196.0,63.22,63.39,63.22,63.36,15196.0
2025-03-25 11:00:00,63.4,63.41,63.25,63.32,10101.0,63.4,63.41,63.25,63.32,10101.0
2025-03-25 11:05:00,63.32,63.41,63.29,63.37,7262.0,63.32,63.41,63.29,63.37,7262.0
2025-03-25 11:10:00,63.37,63.4,63.26,63.27,10351.0,63.37,63.4,63.26,63.27,10351.0
2025-03-25 11:15:00,63.28,63.28,63.19,63.2,5447.0,63.28,63.28,63.19,63.2,5447.0
2025-03-25 11:20:00,63.21,63.24,63.19,63.24,11402.0,63.21,63.24,63.19,63.24,11402.0
2025-03-25 11:25:00,63.25,63.25,63.18,63.19,8509.0,63.25,63.25,63.18,63.19,8509.0
2025-03-25 11:30:00,63.19,63.23,63.15,63.22,15427.0,63.19,63.23,63.15,63.22,15427.0
2025-03-25 11:35:00,63.21,63.31,63.19,63.2,29433.0,63.21,63.31,63.19,63.2,29433.0
2025-03-25 11:40:00,63.18,63.18,63.09,63.1,6712.0,63.18,63.18,63.09,63.1,6712.0
2025-03-25 11:45:00,63.12,63.12,62.97,62.99,5200.0,63.12,63.12,62.97,62.99,5200.0
2025-03-25 11:50:00,62.99,63.02,62.99,63.0,6044.0,62.99,63.02,62.99,63.0,6044.0
2025-03-25 11:55:00,63.0,63.01,62.93,62.94,11803.0,63.0,63.01,62.93,62.94,11803.0
2025-03-25 12:00:00,62.96,63.07,62.93,63.07,10915.0,62.96,63.07,62.93,63.07,10915.0
2025-03-25 12:05:00,63.06,63.12,63.01,63.12,15601.0,63.06,63.12,63.01,63.12,15601.0
2025-03-25 12:10:00,63.12,63.19,63.12,63.19,9000.0,63.12,63.19,63.12,63.19,9000.0
2025-03-25 12:15:00,63.19,63.19,63.07,63.1,7073.0,63.19,63.19,63.07,63.1,7073.0
2025-03-25 12:20:00,63.11,63.18,63.1,63.16,6373.0,63.11,63.18,63.1,63.16,6373.0
2025-03-25 12:25:00,63.15,63.21,63.1,63.12,9047.0,63.15,63.21,63.1,63.12,9047.0
2025-03-25 12:30:00,63.13,63.21,63.12,63.19,6817.0,63.13,63.21,63.12,63.19,6817.0
2025-03-25 12:35:00,63.2,63.22,63.19,63.2,9195.0,63.2,63.22,63.19,63.2,9195.0
2025-03-25 12:40:00,63.21,63.32,63.21,63.29,9076.0,63.21,63.32,63.21,63.29,9076.0
2025-03-25 12:45:00,63.29,63.32,63.26,63.27,5858.0,63.29,63.32,63.26,63.27,5858.0
2025-03-25 12:50:00,63.26,63.31,63.26,63.31,3136.0,63.26,63.31,63.26,63.31,3136.0
2025-03-25 12:55:00,63.3,63.31,63.17,63.17,11348.0,63.3,63.31,63.17,63.17,11348.0
2025-03-25 13:00:00,63.17,63.28,63.17,63.28,9724.0,63.17,63.28,63.17,63.28,9724.0
2025-03-25 13:05:00,63.29,63.29,63.23,63.25,28266.0,63.29,63.29,63.23,63.25,28266.0
2025-03-25 13:10:00,63.26,63.31,63.18,63.23,14283.0,63.26,63.31,63.18,63.23,14283.0
2025-03-25 13:15:00,63.22,63.27,63.21,63.24,8714.0,63.22,63.27,63.21,63.24,8714.0
2025-03-25 13:20:00,63.24,63.29,63.19,63.21,17284.0,63.24,63.29,63.19,63.21,17284.0
2025-03-25 13:25:00,63.21,63.21,63.09,63.1,11556.0,63.21,63.21,63.09,63.1,11556.0
2025-03-25 13:30:00,63.07,63.08,63.01,63.03,9779.0,63.07,63.08,63.01,63.03,9779.0
2025-03-25 13:35:00,63.02,63.12,63.02,63.1,8843.0,63.02,63.12,63.02,63.1,8843.0
2025-03-25 13:40:00,63.12,63.14,63.1,63.13,9405.0,63.12,63.14,63.1,63.13,9405.0
2025-03-25 13:45:00,63.11,63.17,63.11,63.12,10780.0,63.11,63.17,63.11,63.12,10780.0
2025-03-25 13:50:00,63.13,63.32,63.11,63.32,13717.0,63.13,63.32,63.11,63.32,13717.0
2025-03-25 13:55:00,63.3,63.33,63.26,63.29,9882.0,63.3,63.33,63.26,63.29,9882.0
2025-03-25 14:00:00,63.3,63.36,63.26,63.35,10407.0,63.3,63.36,63.26,63.35,10407.0
2025-03-25 14:05:00,63.35,63.35,63.24,63.26,8136.0,63.35,63.35,63.24,63.26,8136.0
2025-03-25 14:10:00,63.26,63.3,63.24,63.26,8022.0,63.26,63.3,63.24,63.26,8022.0
2025-03-25 14:15:00,63.27,63.27,63.23,63.27,8345.0,63.27,63.27,63.23,63.27,8345.0
2025-03-25 14:20:00,63.27,63.29,63.2,63.2,12632.0,63.27,63.29,63.2,63.2,12632.0
2025-03-25 14:25:00,63.2,63.2,63.05,63.05,11480.0,63.2,63.2,63.05,63.05,11480.0
2025-03-25 14:30:00,63.07,63.09,63.05,63.06,11335.0,63.07,63.09,63.05,63.06,11335.0
2025-03-25 14:35:00,63.06,63.07,62.97,62.99,11659.0,63.06,63.07,62.97,62.99,11659.0
2025-03-25 14:40:00,62.98,62.98,62.9,62.96,10757.0,62.98,62.98,62.9,62.96,10757.0
2025-03-25 14:45:00,62.96,63.01,62.96,62.97,11902.0,62.96,63.01,62.96,62.97,11902.0
2025-03-25 14:50:00,62.97,63.04,62.96,63.04,16798.0,62.97,63.04,62.96,63.04,16798.0
2025-03-25 14:55:00,63.04,63.05,62.99,63.0,11968.0,63.04,63.05,62.99,63.0,11968.0
2025-03-25 15:00:00,63.01,63.11,63.0,63.08,14883.0,63.01,63.11,63.0,63.08,14883.0
2025-03-25 15:05:00,63.07,63.15,63.07,63.15,13652.0,63.07,63.15,63.07,63.15,13652.0
2025-03-25 15:10:00,63.16,63.2,63.08,63.08,15618.0,63.16,63.2,63.08,63.08,15618.0
2025-03-25 15:15:00,63.08,63.15,63.05,63.14,14268.0,63.08,63.15,63.05,63.14,14268.0
2025-03-25 15:20:00,63.14,63.18,63.14,63.15,32832.0,63.14,63.18,63.14,63.15,32832.0
2025-03-25 15:25:00,63.17,63.17,63.09,63.1,21877.0,63.17,63.17,63.09,63.1,21877.0
2025-03-25 15:30:00,63.11,63.25,63.09,63.23,22235.0,63.11,63.25,63.09,63.23,22235.0
2025-03-25 15:35:00,63.23,63.35,63.18,63.32,46895.0,63.23,63.35,63.18,63.32,46895.0
2025-03-25 15:40:00,63.32,63.45,63.31,63.41,94512.0,63.32,63.45,63.31,63.41,94512.0
2025-03-25 15:45:00,63.42,63.51,63.38,63.5,111698.0,63.42,63.51,63.38,63.5,111698.0
2025-03-25 15:50:00,63.48,63.57,63.27,63.55,146024.0,63.48,63.57,63.27,63.55,146024.0
2025-03-25 15:55:00,63.53,63.71,63.44,63.68,317613.0,63.53,63.71,63.44,63.68,317613.0
2025-03-26 09:30:00,63.24,63.64,63.1,63.25,59987.0,63.24,63.64,63.1,63.25,59987.0
2025-03-26 09:35:00,63.31,63.46,63.13,63.46,9767.0,63.31,63.46,63.13,63.46,9767.0
2025-03-26 09:40:00,63.41,63.54,63.27,63.54,9311.0,63.41,63.54,63.27,63.54,9311.0
2025-03-26 09:45:00,63.55,63.64,63.4,63.47,15043.0,63.55,63.64,63.4,63.47,15043.0
2025-03-26 09:50:00,63.5,63.5,63.4,63.42,15948.0,63.5,63.5,63.4,63.42,15948.0
2025-03-26 09:55:00,63.42,63.42,63.08,63.09,12014.0,63.42,63.42,63.08,63.09,12014.0
2025-03-26 10:00:00,63.12,63.13,62.69,62.69,38030.0,63.12,63.13,62.69,62.69,38030.0
2025-03-26 10:05:00,62.74,63.03,62.73,62.87,6737.0,62.74,63.03,62.73,62.87,6737.0
2025-03-26 10:10:00,62.87,62.92,62.78,62.91,5773.0,62.87,62.92,62.78,62.91,5773.0
2025-03-26 10:15:00,62.93,62.93,62.71,62.71,4929.0,62.93,62.93,62.71,62.71,4929.0
2025-03-26 10:20:00,62.76,62.76,62.52,62.58,14629.0,62.76,62.76,62.52,62.58,14629.0
2025-03-26 10:25:00,62.58,62.92,62.5,62.89,54576.0,62.58,62.92,62.5,62.89,54576.0
2025-03-26 10:30:00,62.86,62.92,62.69,62.83,39197.0,62.86,62.92,62.69,62.83,39197.0
2025-03-26 10:35:00,62.8,62.95,62.79,62.92,33877.0,62.8,62.95,62.79,62.92,33877.0
2025-03-26 10:40:00,62.95,63.05,62.89,63.05,35659.0,62.95,63.05,62.89,63.05,35659.0
2025-03-26 10:45:00,63.09,63.3,63.09,63.15,25350.0,63.09,63.3,63.09,63.15,25350.0
2025-03-26 10:50:00,63.16,63.44,63.13,63.41,6503.0,63.16,63.44,63.13,63.41,6503.0
2025-03-26 10:55:00,63.41,63.53,63.31,63.32,8521.0,63.41,63.53,63.31,63.32,8521.0
2025-03-26 11:00:00,63.32,63.72,63.31,63.72,8168.0,63.32,63.72,63.31,63.72,8168.0
2025-03-26 11:05:00,63.68,63.86,63.62,63.82,10947.0,63.68,63.86,63.62,63.82,10947.0
2025-03-26 11:10:00,63.83,63.89,63.74,63.89,4968.0,63.83,63.89,63.74,63.89,4968.0
2025-03-26 11:15:00,63.85,63.85,63.64,63.68,5558.0,63.85,63.85,63.64,63.68,5558.0
2025-03-26 11:20:00,63.67,63.67,63.58,63.64,3461.0,63.67,63.67,63.58,63.64,3461.0
2025-03-26 11:25:00,63.58,63.65,63.56,63.64,4195.0,63.58,63.65,63.56,63.64,4195.0
2025-03-26 11:30:00,63.68,63.88,63.66,63.87,15766.0,63.68,63.88,63.66,63.87,15766.0
2025-03-26 11:35:00,63.87,63.9,63.77,63.83,23197.0,63.87,63.9,63.77,63.83,23197.0
2025-03-26 11:40:00,63.86,63.88,63.73,63.74,34243.0,63.86,63.88,63.73,63.74,34243.0
2025-03-26 11:45:00,63.75,63.81,63.65,63.72,8842.0,63.75,63.81,63.65,63.72,8842.0
2025-03-26 11:50:00,63.76,63.8,63.63,63.79,17065.0,63.76,63.8,63.63,63.79,17065.0
2025-03-26 11:55:00,63.79,63.81,63.64,63.74,36626.0,63.79,63.81,63.64,63.74,36626.0
2025-03-26 12:00:00,63.74,63.78,63.62,63.62,29882.0,63.74,63.78,63.62,63.62,29882.0
2025-03-26 12:05:00,63.65,63.78,63.57,63.57,58607.0,63.65,63.78,63.57,63.57,58607.0
2025-03-26 12:10:00,63.57,63.71,63.54,63.58,14547.0,63.57,63.71,63.54,63.58,14547.0
2025-03-26 12:15:00,63.6,63.67,63.48,63.58,52554.0,63.6,63.67,63.48,63.58,52554.0
2025-03-26 12:20:00,63.56,63.64,63.56,63.63,3568.0,63.56,63.64,63.56,63.63,3568.0
2025-03-26 12:25:00,63.63,63.71,63.62,63.67,22237.0,63.63,63.71,63.62,63.67,22237.0
2025-03-26 12:30:00,63.66,63.68,63.59,63.6,11730.0,63.66,63.68,63.59,63.6,11730.0
2025-03-26 12:35:00,63.59,63.6,63.5,63.53,4518.0,63.59,63.6,63.5,63.53,4518.0
2025-03-26 12:40:00,63.53,63.55,63.5,63.55,7655.0,63.53,63.55,63.5,63.55,7655.0
2025-03-26 12:45:00,63.52,63.59,63.48,63.55,2318.0,63.52,63.59,63.48,63.55,2318.0
2025-03-26 12:50:00,63.54,63.54,63.47,63.47,3798.0,63.54,63.54,63.47,63.47,3798.0
2025-03-26 12:55:00,63.47,63.47,63.37,63.37,9714.0,63.47,63.47,63.37,63.37,9714.0
2025-03-26 13:00:00,63.4,63.53,63.33,63.34,55386.0,63.4,63.53,63.33,63.34,55386.0
2025-03-26 13:05:00,63.39,63.39,63.28,63.3,16158.0,63.39,63.39,63.28,63.3,16158.0
2025-03-26 13:10:00,63.31,63.33,63.19,63.22,3945.0,63.31,63.33,63.19,63.22,3945.0
2025-03-26 13:15:00,63.22,63.23,63.15,63.18,3816.0,63.22,63.23,63.15,63.18,3816.0
2025-03-26 13:20:00,63.16,63.22,63.13,63.21,5103.0,63.16,63.22,63.13,63.21,5103.0
2025-03-26 13:25:00,63.18,63.22,63.15,63.19,4434.0,63.18,63.22,63.15,63.19,4434.0
2025-03-26 13:30:00,63.17,63.18,62.99,63.0,8613.0,63.17,63.18,62.99,63.0,8613.0
2025-03-26 13:35:00,62.96,62.98,62.89,62.9,4813.0,62.96,62.98,62.89,62.9,4813.0
2025-03-26 13:40:00,62.94,63.05,62.9,62.93,9781.0,62.94,63.05,62.9,62.93,9781.0
2025-03-26 13:45:00,62.95,63.07,62.94,63.03,22938.0,62.95,63.07,62.94,63.03,22938.0
2025-03-26 13:50:00,63.03,63.04,62.97,62.98,8462.0,63.03,63.04,62.97,62.98,8462.0
2025-03-26 13:55:00,62.97,63.01,62.96,62.98,3297.0,62.97,63.01,62.96,62.98,3297.0
2025-03-26 14:00:00,63.01,63.04,62.98,63.04,9940.0,63.01,63.04,62.98,63.04,9940.0
2025-03-26 14:05:00,63.04,63.08,63.04,63.06,2614.0,63.04,63.08,63.04,63.06,2614.0
2025-03-26 14:10:00,63.06,63.12,63.03,63.11,3993.0,63.06,63.12,63.03,63.11,3993.0
2025-03-26 14:15:00,63.12,63.18,63.11,63.15,1330.0,63.12,63.18,63.11,63.15,1330.0
2025-03-26 14:20:00,63.13,63.15,63.09,63.1,3920.0,63.13,63.15,63.09,63.1,3920.0
2025-03-26 14:25:00,63.09,63.15,63.08,63.11,13319.0,63.09,63.15,63.08,63.11,13319.0
2025-03-26 14:30:00,63.12,63.16,63.09,63.12,3722.0,63.12,63.16,63.09,63.12,3722.0
2025-03-26 14:35:00,63.11,63.17,63.1,63.15,3011.0,63.11,63.17,63.1,63.15,3011.0
2025-03-26 14:40:00,63.15,63.15,63.1,63.1,12294.0,63.15,63.15,63.1,63.1,12294.0
2025-03-26 14:45:00,63.12,63.14,63.06,63.12,11130.0,63.12,63.14,63.06,63.12,11130.0
2025-03-26 14:50:00,63.12,63.18,63.04,63.07,12893.0,63.12,63.18,63.04,63.07,12893.0
2025-03-26 14:55:00,63.06,63.08,62.96,62.96,10159.0,63.06,63.08,62.96,62.96,10159.0
2025-03-26 15:00:00,62.96,63.07,62.96,63.05,7718.0,62.96,63.07,62.96,63.05,7718.0
2025-03-26 15:05:00,63.04,63.07,63.02,63.05,8693.0,63.04,63.07,63.02,63.05,8693.0
2025-03-26 15:10:00,63.04,63.05,63.0,63.03,6322.0,63.04,63.05,63.0,63.03,6322.0
2025-03-26 15:15:00,63.02,63.09,63.01,63.05,5660.0,63.02,63.09,63.01,63.05,5660.0
2025-03-26 15:20:00,63.05,63.11,63.04,63.05,4910.0,63.05,63.11,63.04,63.05,4910.0
2025-03-26 15:25:00,63.05,63.1,62.97,63.04,7480.0,63.05,63.1,62.97,63.04,7480.0
2025-03-26 15:30:00,63.05,63.12,63.03,63.05,9885.0,63.05,63.12,63.03,63.05,9885.0
2025-03-26 15:35:00,63.07,63.09,62.96,63.03,27873.0,63.07,63.09,62.96,63.03,27873.0
2025-03-26 15:40:00,63.01,63.14,63.01,63.1,15390.0,63.01,63.14,63.01,63.1,15390.0
2025-03-26 15:45:00,63.1,63.22,63.08,63.22,22407.0,63.1,63.22,63.08,63.22,22407.0
2025-03-26 15:50:00,63.25,63.25,63.05,63.11,66854.0,63.25,63.25,63.05,63.11,66854.0
2025-03-26 15:55:00,63.1,63.17,63.03,63.13,154388.0,63.1,63.17,63.03,63.13,154388.0
2025-03-27 09:30:00,64.17,64.61,64.01,64.47,89856.0,64.17,64.61,64.01,64.47,89856.0
2025-03-27 09:35:00,64.41,64.52,64.27,64.31,21033.0,64.41,64.52,64.27,64.31,21033.0
2025-03-27 09:40:00,64.32,64.44,64.28,64.36,8145.0,64.32,64.44,64.28,64.36,8145.0
2025-03-27 09:45:00,64.36,64.7,64.35,64.7,15806.0,64.36,64.7,64.35,64.7,15806.0
2025-03-27 09:50:00,64.68,65.28,64.68,65.22,51848.0,64.68,65.28,64.68,65.22,51848.0
2025-03-27 09:55:00,65.18,65.38,65.07,65.24,20703.0,65.18,65.38,65.07,65.24,20703.0
2025-03-27 10:00:00,65.25,65.31,65.02,65.12,26023.0,65.25,65.31,65.02,65.12,26023.0
2025-03-27 10:05:00,65.05,65.2,64.97,65.07,17696.0,65.05,65.2,64.97,65.07,17696.0
2025-03-27 10:10:00,65.06,65.15,65.0,65.05,21400.0,65.06,65.15,65.0,65.05,21400.0
2025-03-27 10:15:00,65.03,65.3,64.98,65.2,43744.0,65.03,65.3,64.98,65.2,43744.0
2025-03-27 10:20:00,65.2,65.44,65.18,65.39,12813.0,65.2,65.44,65.18,65.39,12813.0
2025-03-27 10:25:00,65.42,65.46,65.34,65.34,23771.0,65.42,65.46,65.34,65.34,23771.0
2025-03-27 10:30:00,65.4,65.43,65.35,65.36,12726.0,65.4,65.43,65.35,65.36,12726.0
2025-03-27 10:35:00,65.38,65.59,65.36,65.53,29384.0,65.38,65.59,65.36,65.53,29384.0
2025-03-27 10:40:00,65.5,65.69,65.44,65.51,91073.0,65.5,65.69,65.44,65.51,91073.0
2025-03-27 10:45:00,65.51,65.6,65.49,65.59,9475.0,65.51,65.6,65.49,65.59,9475.0
2025-03-27 10:50:00,65.59,65.59,65.45,65.53,23627.0,65.59,65.59,65.45,65.53,23627.0
2025-03-27 10:55:00,65.51,65.53,65.31,65.39,8833.0,65.51,65.53,65.31,65.39,8833.0
2025-03-27 11:00:00,65.37,65.37,65.21,65.26,9085.0,65.37,65.37,65.21,65.26,9085.0
2025-03-27 11:05:00,65.27,65.34,65.22,65.23,10783.0,65.27,65.34,65.22,65.23,10783.0
2025-03-27 11:10:00,65.22,65.42,65.2,65.4,26939.0,65.22,65.42,65.2,65.4,26939.0
2025-03-27 11:15:00,65.4,65.47,65.37,65.45,7197.0,65.4,65.47,65.37,65.45,7197.0
2025-03-27 11:20:00,65.45,65.46,65.33,65.44,9592.0,65.45,65.46,65.33,65.44,9592.0
2025-03-27 11:25:00,65.44,65.44,65.29,65.32,14655.0,65.44,65.44,65.29,65.32,14655.0
2025-03-27 11:30:00,65.3,65.34,65.27,65.3,9546.0,65.3,65.34,65.27,65.3,9546.0
2025-03-27 11:35:00,65.28,65.35,65.28,65.34,10226.0,65.28,65.35,65.28,65.34,10226.0
2025-03-27 11:40:00,65.34,65.44,65.33,65.34,9627.0,65.34,65.44,65.33,65.34,9627.0
2025-03-27 11:45:00,65.37,65.37,65.27,65.29,8082.0,65.37,65.37,65.27,65.29,8082.0
2025-03-27 11:50:00,65.31,65.32,65.17,65.19,7867.0,65.31,65.32,65.17,65.19,7867.0
2025-03-27 11:55:00,65.17,65.21,65.14,65.15,11299.0,65.17,65.21,65.14,65.15,11299.0
2025-03-27 12:00:00,65.14,65.18,65.08,65.16,8996.0,65.14,65.18,65.08,65.16,8996.0
2025-03-27 12:05:00,65.14,65.32,65.11,65.28,5948.0,65.14,65.32,65.11,65.28,5948.0
2025-03-27 12:10:00,65.28,65.31,65.25,65.29,6407.0,65.28,65.31,65.25,65.29,6407.0
2025-03-27 12:15:00,65.26,65.37,65.26,65.33,4196.0,65.26,65.37,65.26,65.33,4196.0
2025-03-27 12:20:00,65.33,65.33,65.25,65.27,7715.0,65.33,65.33,65.25,65.27,7715.0
2025-03-27 12:25:00,65.26,65.26,65.19,65.2,8809.0,65.26,65.26,65.19,65.2,8809.0
2025-03-27 12:30:00,65.22,65.3,65.2,65.27,7345.0,65.22,65.3,65.2,65.27,7345.0
2025-03-27 12:35:00,65.27,65.27,65.2,65.27,6329.0,65.27,65.27,65.2,65.27,6329.0
2025-03-27 12:40:00,65.27,65.29,65.24,65.25,4881.0,65.27,65.29,65.24,65.25,4881.0
2025-03-27 12:45:00,65.27,65.29,65.22,65.23,7090.0,65.27,65.29,65.22,65.23,7090.0
2025-03-27 12:50:00,65.22,65.22,65.16,65.18,13344.0,65.22,65.22,65.16,65.18,13344.0
2025-03-27 12:55:00,65.2,65.2,65.04,65.05,7769.0,65.2,65.2,65.04,65.05,7769.0
2025-03-27 13:00:00,65.07,65.19,65.05,65.11,3976.0,65.07,65.19,65.05,65.11,3976.0
2025-03-27 13:05:00,65.17,65.2,65.11,65.19,10442.0,65.17,65.2,65.11,65.19,10442.0
2025-03-27 13:10:00,65.19,65.2,65.09,65.17,6316.0,65.19,65.2,65.09,65.17,6316.0
2025-03-27 13:15:00,65.14,65.2,65.1,65.11,9174.0,65.14,65.2,65.1,65.11,9174.0
2025-03-27 13:20:00,65.09,65.14,65.01,65.01,3286.0,65.09,65.14,65.01,65.01,3286.0
2025-03-27 13:25:00,65.04,65.07,64.9,64.95,9617.0,65.04,65.07,64.9,64.95,9617.0
2025-03-27 13:30:00,64.97,65.08,64.96,65.02,2451.0,64.97,65.08,64.96,65.02,2451.0
2025-03-27 13:35:00,64.97,65.04,64.96,65.02,4931.0,64.97,65.04,64.96,65.02,4931.0
2025-03-27 13:40:00,65.02,65.02,64.97,64.98,4956.0,65.02,65.02,64.97,64.98,4956.0
2025-03-27 13:45:00,64.99,65.09,64.99,65.04,12550.0,64.99,65.09,64.99,65.04,12550.0
2025-03-27 13:50:00,65.04,65.07,64.96,64.97,16287.0,65.04,65.07,64.96,64.97,16287.0
2025-03-27 13:55:00,64.96,64.96,64.9,64.93,4910.0,64.96,64.96,64.9,64.93,4910.0
2025-03-27 14:00:00,64.92,65.02,64.91,65.0,24051.0,64.92,65.02,64.91,65.0,24051.0
2025-03-27 14:05:00,65.03,65.1,65.02,65.09,8163.0,65.03,65.1,65.02,65.09,8163.0
2025-03-27 14:10:00,65.06,65.13,65.06,65.13,6588.0,65.06,65.13,65.06,65.13,6588.0
2025-03-27 14:15:00,65.13,65.14,65.08,65.09,6303.0,65.13,65.14,65.08,65.09,6303.0
2025-03-27 14:20:00,65.11,65.12,65.07,65.08,4756.0,65.11,65.12,65.07,65.08,4756.0
2025-03-27 14:25:00,65.06,65.06,64.99,65.0,2081.0,65.06,65.06,64.99,65.0,2081.0
2025-03-27 14:30:00,65.01,65.08,64.98,65.03,5764.0,65.01,65.08,64.98,65.03,5764.0
2025-03-27 14:35:00,65.08,65.15,65.03,65.14,5021.0,65.08,65.15,65.03,65.14,5021.0
2025-03-27 14:40:00,65.13,65.18,65.09,65.15,8080.0,65.13,65.18,65.09,65.15,8080.0
2025-03-27 14:45:00,65.14,65.25,65.13,65.24,4033.0,65.14,65.25,65.13,65.24,4033.0
2025-03-27 14:50:00,65.25,65.3,65.2,65.22,15181.0,65.25,65.3,65.2,65.22,15181.0
2025-03-27 14:55:00,65.22,65.25,65.1,65.12,7784.0,65.22,65.25,65.1,65.12,7784.0
2025-03-27 15:00:00,65.1,65.17,65.1,65.17,5300.0,65.1,65.17,65.1,65.17,5300.0
2025-03-27 15:05:00,65.14,65.2,65.1,65.2,6198.0,65.14,65.2,65.1,65.2,6198.0
2025-03-27 15:10:00,65.19,65.25,65.17,65.24,5058.0,65.19,65.25,65.17,65.24,5058.0
2025-03-27 15:15:00,65.24,65.25,65.13,65.19,6998.0,65.24,65.25,65.13,65.19,6998.0
2025-03-27 15:20:00,65.14,65.25,65.1,65.16,11875.0,65.14,65.25,65.1,65.16,11875.0
2025-03-27 15:25:00,65.15,65.2,65.1,65.17,9432.0,65.15,65.2,65.1,65.17,9432.0
2025-03-27 15:30:00,65.13,65.21,65.09,65.21,13920.0,65.13,65.21,65.09,65.21,13920.0
2025-03-27 15:35:00,65.21,65.32,65.2,65.32,19842.0,65.21,65.32,65.2,65.32,19842.0
2025-03-27 15:40:00,65.31,65.35,65.25,65.33,28036.0,65.31,65.35,65.25,65.33,28036.0
2025-03-27 15:45:00,65.34,65.37,65.29,65.36,25302.0,65.34,65.37,65.29,65.36,25302.0
2025-03-27 15:50:00,65.34,65.37,65.24,65.32,69284.0,65.34,65.37,65.24,65.32,69284.0
2025-03-27 15:55:00,65.34,65.34,65.17,65.17,131024.0,65.34,65.34,65.17,65.17,131024.0
2025-03-28 09:30:00,64.8,65.0,64.42,64.81,55010.0,64.8,65.0,64.42,64.81,55010.0
2025-03-28 09:35:00,64.81,65.03,64.8,65.03,7648.0,64.81,65.03,64.8,65.03,7648.0
2025-03-28 09:40:00,65.07,65.18,64.85,64.85,16032.0,65.07,65.18,64.85,64.85,16032.0
2025-03-28 09:45:00,64.88,64.92,64.66,64.7,10600.0,64.88,64.92,64.66,64.7,10600.0
2025-03-28 09:50:00,64.78,64.84,64.72,64.77,12360.0,64.78,64.84,64.72,64.77,12360.0
2025-03-28 09:55:00,64.82,64.82,64.43,64.44,58293.0,64.82,64.82,64.43,64.44,58293.0
2025-03-28 10:00:00,64.47,64.57,64.27,64.28,27478.0,64.47,64.57,64.27,64.28,27478.0
2025-03-28 10:05:00,64.28,64.29,63.81,63.84,22727.0,64.28,64.29,63.81,63.84,22727.0
2025-03-28 10:10:00,63.88,63.95,63.74,63.92,25326.0,63.88,63.95,63.74,63.92,25326.0
2025-03-28 10:15:00,63.87,63.96,63.72,63.73,30541.0,63.87,63.96,63.72,63.73,30541.0
2025-03-28 10:20:00,63.73,63.78,63.64,63.71,25473.0,63.73,63.78,63.64,63.71,25473.0
2025-03-28 10:25:00,63.69,63.69,63.51,63.58,15409.0,63.69,63.69,63.51,63.58,15409.0
2025-03-28 10:30:00,63.63,63.64,63.38,63.43,17140.0,63.63,63.64,63.38,63.43,17140.0
2025-03-28 10:35:00,63.43,63.45,63.32,63.38,15790.0,63.43,63.45,63.32,63.38,15790.0
2025-03-28 10:40:00,63.38,63.67,63.37,63.67,15018.0,63.38,63.67,63.37,63.67,15018.0
2025-03-28 10:45:00,63.7,63.77,63.65,63.74,6703.0,63.7,63.77,63.65,63.74,6703.0
2025-03-28 10:50:00,63.71,63.89,63.71,63.72,8762.0,63.71,63.89,63.71,63.72,8762.0
2025-03-28 10:55:00,63.71,63.73,63.44,63.55,24623.0,63.71,63.73,63.44,63.55,24623.0
2025-03-28 11:00:00,63.52,63.55,63.33,63.43,6998.0,63.52,63.55,63.33,63.43,6998.0
2025-03-28 11:05:00,63.4,63.59,63.38,63.54,15435.0,63.4,63.59,63.38,63.54,15435.0
2025-03-28 11:10:00,63.56,63.61,63.52,63.6,7066.0,63.56,63.61,63.52,63.6,7066.0
2025-03-28 11:15:00,63.6,63.6,63.47,63.52,13364.0,63.6,63.6,63.47,63.52,13364.0
2025-03-28 11:20:00,63.52,63.55,63.44,63.45,16016.0,63.52,63.55,63.44,63.45,16016.0
2025-03-28 11:25:00,63.47,63.51,63.41,63.45,10586.0,63.47,63.51,63.41,63.45,10586.0
2025-03-28 11:30:00,63.45,63.49,63.41,63.48,12083.0,63.45,63.49,63.41,63.48,12083.0
2025-03-28 11:35:00,63.49,63.62,63.48,63.6,7881.0,63.49,63.62,63.48,63.6,7881.0
2025-03-28 11:40:00,63.56,63.56,63.46,63.47,5217.0,63.56,63.56,63.46,63.47,5217.0
2025-03-28 11:45:00,63.47,63.49,63.45,63.47,13440.0,63.47,63.49,63.45,63.47,13440.0
2025-03-28 11:50:00,63.48,63.49,63.4,63.42,9216.0,63.48,63.49,63.4,63.42,9216.0
2025-03-28 11:55:00,63.44,63.46,63.32,63.32,7008.0,63.44,63.46,63.32,63.32,7008.0
2025-03-28 12:00:00,63.32,63.39,63.32,63.38,5419.0,63.32,63.39,63.32,63.38,5419.0
2025-03-28 12:05:00,63.37,63.44,63.36,63.37,7294.0,63.37,63.44,63.36,63.37,7294.0
2025-03-28 12:10:00,63.37,63.45,63.31,63.31,14702.0,63.37,63.45,63.31,63.31,14702.0
2025-03-28 12:15:00,63.31,63.36,63.25,63.29,8781.0,63.31,63.36,63.25,63.29,8781.0
2025-03-28 12:20:00,63.29,63.35,63.24,63.3,15782.0,63.29,63.35,63.24,63.3,15782.0
2025-03-28 12:25:00,63.29,63.3,63.22,63.28,6556.0,63.29,63.3,63.22,63.28,6556.0
2025-03-28 12:30:00,63.29,63.29,63.2,63.22,5360.0,63.29,63.29,63.2,63.22,5360.0
2025-03-28 12:35:00,63.23,63.36,63.22,63.27,8241.0,63.23,63.36,63.22,63.27,8241.0
2025-03-28 12:40:00,63.27,63.33,63.2,63.23,5448.0,63.27,63.33,63.2,63.23,5448.0
2025-03-28 12:45:00,63.22,63.22,63.16,63.19,5134.0,63.22,63.22,63.16,63.19,5134.0
2025-03-28 12:50:00,63.17,63.22,63.14,63.19,6500.0,63.17,63.22,63.14,63.19,6500.0
2025-03-28 12:55:00,63.19,63.19,63.1,63.13,4096.0,63.19,63.19,63.1,63.13,4096.0
2025-03-28 13:00:00,63.13,63.22,63.05,63.19,15700.0,63.13,63.22,63.05,63.19,15700.0
2025-03-28 13:05:00,63.2,63.22,63.12,63.22,5508.0,63.2,63.22,63.12,63.22,5508.0
2025-03-28 13:10:00,63.23,63.27,63.11,63.13,17616.0,63.23,63.27,63.11,63.13,17616.0
2025-03-28 13:15:00,63.14,63.14,63.06,63.09,8746.0,63.14,63.14,63.06,63.09,8746.0
2025-03-28 13:20:00,63.06,63.09,63.02,63.03,5298.0,63.06,63.09,63.02,63.03,5298.0
2025-03-28 13:25:00,63.02,63.04,62.98,63.01,18813.0,63.02,63.04,62.98,63.01,18813.0
2025-03-28 13:30:00,63.01,63.01,62.94,62.95,11431.0,63.01,63.01,62.94,62.95,11431.0
2025-03-28 13:35:00,62.92,63.03,62.9,62.9,13831.0,62.92,63.03,62.9,62.9,13831.0
2025-03-28 13:40:00,62.9,62.92,62.85,62.9,5820.0,62.9,62.92,62.85,62.9,5820.0
2025-03-28 13:45:00,62.86,62.99,62.86,62.97,5909.0,62.86,62.99,62.86,62.97,5909.0
2025-03-28 13:50:00,62.96,62.96,62.93,62.94,5495.0,62.96,62.96,62.93,62.94,5495.0
2025-03-28 13:55:00,62.94,63.03,62.94,62.98,7806.0,62.94,63.03,62.94,62.98,7806.0
2025-03-28 14:00:00,63.0,63.08,62.99,63.07,6557.0,63.0,63.08,62.99,63.07,6557.0
2025-03-28 14:05:00,63.05,63.14,63.04,63.14,23546.0,63.05,63.14,63.04,63.14,23546.0
2025-03-28 14:10:00,63.14,63.21,63.09,63.1,36291.0,63.14,63.21,63.09,63.1,36291.0
2025-03-28 14:15:00,63.1,63.13,63.06,63.11,6846.0,63.1,63.13,63.06,63.11,6846.0
2025-03-28 14:20:00,63.09,63.11,62.97,63.0,15891.0,63.09,63.11,62.97,63.0,15891.0
2025-03-28 14:25:00,63.0,63.01,62.95,62.99,6342.0,63.0,63.01,62.95,62.99,6342.0
2025-03-28 14:30:00,62.99,63.02,62.98,63.02,9118.0,62.99,63.02,62.98,63.02,9118.0
2025-03-28 14:35:00,63.0,63.01,62.96,63.0,5150.0,63.0,63.01,62.96,63.0,5150.0
2025-03-28 14:40:00,63.0,63.04,62.99,63.01,12323.0,63.0,63.04,62.99,63.01,12323.0
2025-03-28 14:45:00,63.0,63.01,62.97,63.01,13350.0,63.0,63.01,62.97,63.01,13350.0
2025-03-28 14:50:00,63.0,63.03,62.97,63.01,8537.0,63.0,63.03,62.97,63.01,8537.0
2025-03-28 14:55:00,63.01,63.08,63.0,63.03,9165.0,63.01,63.08,63.0,63.03,9165.0
2025-03-28 15:00:00,63.04,63.08,62.99,63.03,13498.0,63.04,63.08,62.99,63.03,13498.0
2025-03-28 15:05:00,63.01,63.02,62.93,62.94,8010.0,63.01,63.02,62.93,62.94,8010.0
2025-03-28 15:10:00,62.91,62.92,62.84,62.86,11884.0,62.91,62.92,62.84,62.86,11884.0
2025-03-28 15:15:00,62.85,62.93,62.85,62.93,9314.0,62.85,62.93,62.85,62.93,9314.0
2025-03-28 15:20:00,62.93,62.96,62.88,62.95,17750.0,62.93,62.96,62.88,62.95,17750.0
2025-03-28 15:25:00,62.95,62.97,62.85,62.85,35473.0,62.95,62.97,62.85,62.85,35473.0
2025-03-28 15:30:00,62.85,62.91,62.85,62.86,13307.0,62.85,62.91,62.85,62.86,13307.0
2025-03-28 15:35:00,62.85,62.9,62.82,62.86,15089.0,62.85,62.9,62.82,62.86,15089.0
2025-03-28 15:40:00,62.86,62.86,62.67,62.68,24126.0,62.86,62.86,62.67,62.68,24126.0
2025-03-28 15:45:00,62.68,62.85,62.66,62.83,28292.0,62.68,62.85,62.66,62.83,28292.0
2025-03-28 15:50:00,62.84,62.86,62.69,62.74,88505.0,62.84,62.86,62.69,62.74,88505.0
2025-03-28 15:55:00,62.75,62.84,62.64,62.71,320584.0,62.75,62.84,62.64,62.71,320584.0
2025-03-31 09:30:00,63.04,63.18,62.8,62.94,88254.0,63.04,63.18,62.8,62.94,88254.0
2025-03-31 09:35:00,63.01,63.33,62.98,63.3,30040.0,63.01,63.33,62.98,63.3,30040.0
2025-03-31 09:40:00,63.27,63.29,62.99,63.16,33153.0,63.27,63.29,62.99,63.16,33153.0
2025-03-31 09:45:00,63.11,63.25,62.98,63.13,19810.0,63.11,63.25,62.98,63.13,19810.0
2025-03-31 09:50:00,63.11,63.35,63.06,63.23,73114.0,63.11,63.35,63.06,63.23,73114.0
2025-03-31 09:55:00,63.24,63.42,63.23,63.4,11837.0,63.24,63.42,63.23,63.4,11837.0
2025-03-31 10:00:00,63.44,63.59,63.32,63.47,45163.0,63.44,63.59,63.32,63.47,45163.0
2025-03-31 10:05:00,63.4,63.46,63.23,63.26,22628.0,63.4,63.46,63.23,63.26,22628.0
2025-03-31 10:10:00,63.26,63.26,63.0,63.1,43018.0,63.26,63.26,63.0,63.1,43018.0
2025-03-31 10:15:00,63.1,63.1,62.77,62.82,16025.0,63.1,63.1,62.77,62.82,16025.0
2025-03-31 10:20:00,62.82,62.82,62.6,62.8,31099.0,62.82,62.82,62.6,62.8,31099.0
2025-03-31 10:25:00,62.78,62.83,62.72,62.8,8073.0,62.78,62.83,62.72,62.8,8073.0
2025-03-31 10:30:00,62.79,63.2,62.78,63.19,27630.0,62.79,63.2,62.78,63.19,27630.0
2025-03-31 10:35:00,63.19,63.32,63.17,63.22,23393.0,63.19,63.32,63.17,63.22,23393.0
2025-03-31 10:40:00,63.21,63.26,63.03,63.05,10828.0,63.21,63.26,63.03,63.05,10828.0
2025-03-31 10:45:00,63.05,63.06,62.7,62.78,15090.0,63.05,63.06,62.7,62.78,15090.0
2025-03-31 10:50:00,62.78,62.91,62.77,62.88,22402.0,62.78,62.91,62.77,62.88,22402.0
2025-03-31 10:55:00,62.88,62.88,62.72,62.73,15770.0,62.88,62.88,62.72,62.73,15770.0
2025-03-31 11:00:00,62.75,62.86,62.66,62.76,16705.0,62.75,62.86,62.66,62.76,16705.0
2025-03-31 11:05:00,62.77,62.85,62.71,62.77,15863.0,62.77,62.85,62.71,62.77,15863.0
2025-03-31 11:10:00,62.76,62.83,62.65,62.7,27296.0,62.76,62.83,62.65,62.7,27296.0
2025-03-31 11:15:00,62.67,62.84,62.67,62.83,17568.0,62.67,62.84,62.67,62.83,17568.0
2025-03-31 11:20:00,62.83,62.93,62.79,62.88,14381.0,62.83,62.93,62.79,62.88,14381.0
2025-03-31 11:25:00,62.87,63.04,62.84,62.87,19054.0,62.87,63.04,62.84,62.87,19054.0
2025-03-31 11:30:00,62.88,63.04,62.82,63.04,31070.0,62.88,63.04,62.82,63.04,31070.0
2025-03-31 11:35:00,63.06,63.13,63.06,63.12,15624.0,63.06,63.13,63.06,63.12,15624.0
2025-03-31 11:40:00,63.11,63.16,63.01,63.02,12210.0,63.11,63.16,63.01,63.02,12210.0
2025-03-31 11:45:00,63.04,63.11,63.02,63.09,13627.0,63.04,63.11,63.02,63.09,13627.0
2025-03-31 11:50:00,63.09,63.1,63.02,63.02,8736.0,63.09,63.1,63.02,63.02,8736.0
2025-03-31 11:55:00,63.05,63.07,62.97,63.03,10918.0,63.05,63.07,62.97,63.03,10918.0
2025-03-31 12:00:00,63.04,63.22,63.04,63.2,15781.0,63.04,63.22,63.04,63.2,15781.0
2025-03-31 12:05:00,63.18,63.21,63.02,63.02,8540.0,63.18,63.21,63.02,63.02,8540.0
2025-03-31 12:10:00,63.03,63.15,62.97,63.14,11882.0,63.03,63.15,62.97,63.14,11882.0
2025-03-31 12:15:00,63.14,63.16,63.09,63.16,9323.0,63.14,63.16,63.09,63.16,9323.0
2025-03-31 12:20:00,63.15,63.16,63.09,63.13,9609.0,63.15,63.16,63.09,63.13,9609.0
2025-03-31 12:25:00,63.16,63.3,63.15,63.3,6631.0,63.16,63.3,63.15,63.3,6631.0
2025-03-31 12:30:00,63.29,63.29,63.24,63.27,5308.0,63.29,63.29,63.24,63.27,5308.0
2025-03-31 12:35:00,63.27,63.35,63.24,63.35,7644.0,63.27,63.35,63.24,63.35,7644.0
2025-03-31 12:40:00,63.37,63.45,63.36,63.36,9400.0,63.37,63.45,63.36,63.36,9400.0
2025-03-31 12:45:00,63.39,63.46,63.39,63.41,3621.0,63.39,63.46,63.39,63.41,3621.0
2025-03-31 12:50:00,63.44,63.48,63.41,63.47,6624.0,63.44,63.48,63.41,63.47,6624.0
2025-03-31 12:55:00,63.47,63.47,63.32,63.32,12212.0,63.47,63.47,63.32,63.32,12212.0
2025-03-31 13:00:00,63.33,63.46,63.31,63.45,6688.0,63.33,63.46,63.31,63.45,6688.0
2025-03-31 13:05:00,63.45,63.53,63.45,63.53,15185.0,63.45,63.53,63.45,63.53,15185.0
2025-03-31 13:10:00,63.53,63.61,63.52,63.61,15320.0,63.53,63.61,63.52,63.61,15320.0
2025-03-31 13:15:00,63.61,63.62,63.49,63.5,5590.0,63.61,63.62,63.49,63.5,5590.0
2025-03-31 13:20:00,63.48,63.48,63.42,63.46,8923.0,63.48,63.48,63.42,63.46,8923.0
2025-03-31 13:25:00,63.46,63.46,63.38,63.4,6993.0,63.46,63.46,63.38,63.4,6993.0
2025-03-31 13:30:00,63.39,63.43,63.37,63.43,5910.0,63.39,63.43,63.37,63.43,5910.0
2025-03-31 13:35:00,63.42,63.52,63.37,63.52,7400.0,63.42,63.52,63.37,63.52,7400.0
2025-03-31 13:40:00,63.52,63.54,63.44,63.46,6303.0,63.52,63.54,63.44,63.46,6303.0
2025-03-31 13:45:00,63.46,63.47,63.39,63.42,7972.0,63.46,63.47,63.39,63.42,7972.0
2025-03-31 13:50:00,63.42,63.56,63.41,63.56,6606.0,63.42,63.56,63.41,63.56,6606.0
2025-03-31 13:55:00,63.53,63.53,63.43,63.43,4857.0,63.53,63.53,63.43,63.43,4857.0
2025-03-31 14:00:00,63.44,63.58,63.44,63.54,8973.0,63.44,63.58,63.44,63.54,8973.0
2025-03-31 14:05:00,63.52,63.68,63.51,63.65,7586.0,63.52,63.68,63.51,63.65,7586.0
2025-03-31 14:10:00,63.68,63.7,63.62,63.64,9905.0,63.68,63.7,63.62,63.64,9905.0
2025-03-31 14:15:00,63.61,63.7,63.57,63.7,6126.0,63.61,63.7,63.57,63.7,6126.0
2025-03-31 14:20:00,63.68,63.71,63.66,63.7,6043.0,63.68,63.71,63.66,63.7,6043.0
2025-03-31 14:25:00,63.71,63.71,63.65,63.7,6506.0,63.71,63.71,63.65,63.7,6506.0
2025-03-31 14:30:00,63.68,63.77,63.68,63.77,9598.0,63.68,63.77,63.68,63.77,9598.0
2025-03-31 14:35:00,63.79,63.86,63.79,63.86,6434.0,63.79,63.86,63.79,63.86,6434.0
2025-03-31 14:40:00,63.86,63.91,63.83,63.85,9690.0,63.86,63.91,63.83,63.85,9690.0
2025-03-31 14:45:00,63.85,63.87,63.76,63.85,7831.0,63.85,63.87,63.76,63.85,7831.0
2025-03-31 14:50:00,63.85,63.92,63.85,63.89,9931.0,63.85,63.92,63.85,63.89,9931.0
2025-03-31 14:55:00,63.88,63.89,63.73,63.74,8732.0,63.88,63.89,63.73,63.74,8732.0
2025-03-31 15:00:00,63.75,63.91,63.75,63.91,7303.0,63.75,63.91,63.75,63.91,7303.0
2025-03-31 15:05:00,63.89,63.95,63.88,63.89,10910.0,63.89,63.95,63.88,63.89,10910.0
2025-03-31 15:10:00,63.9,63.9,63.85,63.85,9001.0,63.9,63.9,63.85,63.85,9001.0
2025-03-31 15:15:00,63.85,63.87,63.81,63.83,9719.0,63.85,63.87,63.81,63.83,9719.0
2025-03-31 15:20:00,63.84,63.96,63.84,63.92,9463.0,63.84,63.96,63.84,63.92,9463.0
2025-03-31 15:25:00,63.9,63.91,63.81,63.86,11108.0,63.9,63.91,63.81,63.86,11108.0
2025-03-31 15:30:00,63.85,63.94,63.82,63.9,8349.0,63.85,63.94,63.82,63.9,8349.0
2025-03-31 15:35:00,63.92,63.92,63.81,63.83,14027.0,63.92,63.92,63.81,63.83,14027.0
2025-03-31 15:40:00,63.83,63.91,63.76,63.77,31912.0,63.83,63.91,63.76,63.77,31912.0
2025-03-31 15:45:00,63.74,63.8,63.71,63.76,18980.0,63.74,63.8,63.71,63.76,18980.0
2025-03-31 15:50:00,63.75,63.78,63.64,63.69,56260.0,63.75,63.78,63.64,63.69,56260.0
2025-03-31 15:55:00,63.67,63.68,63.53,63.54,219604.0,63.67,63.68,63.53,63.54,219604.0
2025-04-01 09:30:00,63.25,63.66,63.18,63.53,71713.0,63.25,63.66,63.18,63.53,71713.0
2025-04-01 09:35:00,63.57,63.89,63.49,63.54,19232.0,63.57,63.89,63.49,63.54,19232.0
2025-04-01 09:40:00,63.46,63.73,63.38,63.58,17113.0,63.46,63.73,63.38,63.58,17113.0
2025-04-01 09:45:00,63.55,63.66,63.36,63.41,10649.0,63.55,63.66,63.36,63.41,10649.0
2025-04-01 09:50:00,63.41,63.44,63.2,63.23,15539.0,63.41,63.44,63.2,63.23,15539.0
2025-04-01 09:55:00,63.29,63.35,63.1,63.24,15193.0,63.29,63.35,63.1,63.24,15193.0
2025-04-01 10:00:00,63.23,63.41,63.14,63.22,14453.0,63.23,63.41,63.14,63.22,14453.0
2025-04-01 10:05:00,63.24,63.4,63.2,63.25,15524.0,63.24,63.4,63.2,63.25,15524.0
2025-04-01 10:10:00,63.28,63.31,63.06,63.07,20240.0,63.28,63.31,63.06,63.07,20240.0
2025-04-01 10:15:00,63.08,63.12,62.98,62.99,10338.0,63.08,63.12,62.98,62.99,10338.0
2025-04-01 10:20:00,62.99,63.31,62.93,63.23,76782.0,62.99,63.31,62.93,63.23,76782.0
2025-04-01 10:25:00,63.24,63.49,63.17,63.42,26274.0,63.24,63.49,63.17,63.42,26274.0
2025-04-01 10:30:00,63.43,63.66,63.41,63.66,16955.0,63.43,63.66,63.41,63.66,16955.0
2025-04-01 10:35:00,63.66,63.8,63.63,63.76,9608.0,63.66,63.8,63.63,63.76,9608.0
2025-04-01 10:40:00,63.76,63.91,63.64,63.83,16181.0,63.76,63.91,63.64,63.83,16181.0
2025-04-01 10:45:00,63.79,63.89,63.75,63.89,21708.0,63.79,63.89,63.75,63.89,21708.0
2025-04-01 10:50:00,63.88,64.14,63.87,64.05,36728.0,63.88,64.14,63.87,64.05,36728.0
2025-04-01 10:55:00,64.03,64.03,63.72,63.73,14165.0,64.03,64.03,63.72,63.73,14165.0
2025-04-01 11:00:00,63.72,63.91,63.64,63.77,28453.0,63.72,63.91,63.64,63.77,28453.0
2025-04-01 11:05:00,63.76,63.86,63.49,63.58,120363.0,63.76,63.86,63.49,63.58,120363.0
2025-04-01 11:10:00,63.56,63.58,63.4,63.43,13932.0,63.56,63.58,63.4,63.43,13932.0
2025-04-01 11:15:00,63.43,63.56,63.33,63.43,34392.0,63.43,63.56,63.33,63.43,34392.0
2025-04-01 11:20:00,63.46,63.47,63.17,63.3,96042.0,63.46,63.47,63.17,63.3,96042.0
2025-04-01 11:25:00,63.25,63.31,63.17,63.22,30936.0,63.25,63.31,63.17,63.22,30936.0
2025-04-01 11:30:00,63.22,63.25,63.1,63.1,38615.0,63.22,63.25,63.1,63.1,38615.0
2025-04-01 11:35:00,63.14,63.14,62.93,62.93,35915.0,63.14,63.14,62.93,62.93,35915.0
2025-04-01 11:40:00,62.93,62.93,62.71,62.77,39085.0,62.93,62.93,62.71,62.77,39085.0
2025-04-01 11:45:00,62.81,62.85,62.58,62.59,14731.0,62.81,62.85,62.58,62.59,14731.0
2025-04-01 11:50:00,62.67,62.68,62.53,62.56,14633.0,62.67,62.68,62.53,62.56,14633.0
2025-04-01 11:55:00,62.56,62.63,62.49,62.57,30335.0,62.56,62.63,62.49,62.57,30335.0
2025-04-01 12:00:00,62.57,62.68,62.47,62.56,18595.0,62.57,62.68,62.47,62.56,18595.0
2025-04-01 12:05:00,62.56,62.95,62.53,62.85,53900.0,62.56,62.95,62.53,62.85,53900.0
2025-04-01 12:10:00,62.91,62.95,62.72,62.79,17971.0,62.91,62.95,62.72,62.79,17971.0
2025-04-01 12:15:00,62.79,62.98,62.79,62.84,43045.0,62.79,62.98,62.79,62.84,43045.0
2025-04-01 12:20:00,62.88,62.91,62.71,62.74,31743.0,62.88,62.91,62.71,62.74,31743.0
2025-04-01 12:25:00,62.8,62.82,62.65,62.67,21376.0,62.8,62.82,62.65,62.67,21376.0
2025-04-01 12:30:00,62.69,62.74,62.62,62.69,21633.0,62.69,62.74,62.62,62.69,21633.0
2025-04-01 12:35:00,62.69,62.77,62.66,62.66,10877.0,62.69,62.77,62.66,62.66,10877.0
2025-04-01 12:40:00,62.66,62.82,62.66,62.71,18460.0,62.66,62.82,62.66,62.71,18460.0
2025-04-01 12:45:00,62.74,62.81,62.71,62.8,11024.0,62.74,62.81,62.71,62.8,11024.0
2025-04-01 12:50:00,62.8,62.94,62.8,62.87,15594.0,62.8,62.94,62.8,62.87,15594.0
2025-04-01 12:55:00,62.87,62.97,62.83,62.96,9507.0,62.87,62.97,62.83,62.96,9507.0
2025-04-01 13:00:00,62.93,63.19,62.85,63.19,32348.0,62.93,63.19,62.85,63.19,32348.0
2025-04-01 13:05:00,63.17,63.27,63.08,63.1,21076.0,63.17,63.27,63.08,63.1,21076.0
2025-04-01 13:10:00,63.1,63.15,63.05,63.12,7657.0,63.1,63.15,63.05,63.12,7657.0
2025-04-01 13:15:00,63.11,63.13,63.02,63.04,8608.0,63.11,63.13,63.02,63.04,8608.0
2025-04-01 13:20:00,63.04,63.07,63.01,63.05,7437.0,63.04,63.07,63.01,63.05,7437.0
2025-04-01 13:25:00,63.05,63.06,62.98,63.02,12413.0,63.05,63.06,62.98,63.02,12413.0
2025-04-01 13:30:00,63.03,63.1,62.92,63.05,10347.0,63.03,63.1,62.92,63.05,10347.0
2025-04-01 13:35:00,63.05,63.1,63.01,63.1,7236.0,63.05,63.1,63.01,63.1,7236.0
2025-04-01 13:40:00,63.1,63.12,62.98,62.99,3318.0,63.1,63.12,62.98,62.99,3318.0
2025-04-01 13:45:00,62.97,63.08,62.96,63.08,11798.0,62.97,63.08,62.96,63.08,11798.0
2025-04-01 13:50:00,63.09,63.12,63.03,63.05,6452.0,63.09,63.12,63.03,63.05,6452.0
2025-04-01 13:55:00,63.05,63.06,62.9,62.91,6986.0,63.05,63.06,62.9,62.91,6986.0
2025-04-01 14:00:00,62.91,62.94,62.82,62.9,14847.0,62.91,62.94,62.82,62.9,14847.0
2025-04-01 14:05:00,62.87,62.89,62.82,62.83,8423.0,62.87,62.89,62.82,62.83,8423.0
2025-04-01 14:10:00,62.84,62.97,62.83,62.96,6313.0,62.84,62.97,62.83,62.96,6313.0
2025-04-01 14:15:00,62.94,62.94,62.85,62.86,8299.0,62.94,62.94,62.85,62.86,8299.0
2025-04-01 14:20:00,62.86,62.91,62.86,62.87,7954.0,62.86,62.91,62.86,62.87,7954.0
2025-04-01 14:25:00,62.87,62.97,62.87,62.91,6050.0,62.87,62.97,62.87,62.91,6050.0
2025-04-01 14:30:00,62.89,62.95,62.8,62.84,16824.0,62.89,62.95,62.8,62.84,16824.0
2025-04-01 14:35:00,62.84,62.84,62.74,62.76,3757.0,62.84,62.84,62.74,62.76,3757.0
2025-04-01 14:40:00,62.76,62.81,62.7,62.72,13832.0,62.76,62.81,62.7,62.72,13832.0
2025-04-01 14:45:00,62.71,62.72,62.61,62.68,16559.0,62.71,62.72,62.61,62.68,16559.0
2025-04-01 14:50:00,62.68,62.78,62.67,62.75,28999.0,62.68,62.78,62.67,62.75,28999.0
2025-04-01 14:55:00,62.75,62.77,62.7,62.75,12720.0,62.75,62.77,62.7,62.75,12720.0
2025-04-01 15:00:00,62.75,62.94,62.74,62.84,14833.0,62.75,62.94,62.74,62.84,14833.0
2025-04-01 15:05:00,62.87,62.9,62.83,62.84,5193.0,62.87,62.9,62.83,62.84,5193.0
2025-04-01 15:10:00,62.82,62.87,62.79,62.84,7688.0,62.82,62.87,62.79,62.84,7688.0
2025-04-01 15:15:00,62.84,62.89,62.83,62.89,8520.0,62.84,62.89,62.83,62.89,8520.0
2025-04-01 15:20:00,62.9,62.99,62.86,62.97,8154.0,62.9,62.99,62.86,62.97,8154.0
2025-04-01 15:25:00,62.99,62.99,62.88,62.89,13109.0,62.99,62.99,62.88,62.89,13109.0
2025-04-01 15:30:00,62.89,63.08,62.88,63.05,9564.0,62.89,63.08,62.88,63.05,9564.0
2025-04-01 15:35:00,63.02,63.12,63.01,63.08,10675.0,63.02,63.12,63.01,63.08,10675.0
2025-04-01 15:40:00,63.09,63.12,63.02,63.03,16367.0,63.09,63.12,63.02,63.03,16367.0
2025-04-01 15:45:00,63.04,63.15,63.02,63.11,20501.0,63.04,63.15,63.02,63.11,20501.0
2025-04-01 15:50:00,63.13,63.2,63.07,63.14,54656.0,63.13,63.2,63.07,63.14,54656.0
2025-04-01 15:55:00,63.13,63.18,63.09,63.17,90018.0,63.13,63.18,63.09,63.17,90018.0
2025-04-02 09:30:00,63.08,63.21,62.53,63.21,54733.0,63.08,63.21,62.53,63.21,54733.0
2025-04-02 09:35:00,63.13,63.17,62.92,63.07,20818.0,63.13,63.17,62.92,63.07,20818.0
2025-04-02 09:40:00,63.07,63.07,62.86,62.88,16088.0,63.07,63.07,62.86,62.88,16088.0
2025-04-02 09:45:00,62.88,62.94,62.68,62.94,13999.0,62.88,62.94,62.68,62.94,13999.0
2025-04-02 09:50:00,62.86,63.01,62.66,62.67,17775.0,62.86,63.01,62.66,62.67,17775.0
2025-04-02 09:55:00,62.66,62.78,62.63,62.73,18917.0,62.66,62.78,62.63,62.73,18917.0
2025-04-02 10:00:00,62.69,62.98,62.67,62.98,8525.0,62.69,62.98,62.67,62.98,8525.0
2025-04-02 10:05:00,62.94,63.0,62.85,62.9,10412.0,62.94,63.0,62.85,62.9,10412.0
2025-04-02 10:10:00,62.89,62.89,62.79,62.84,12860.0,62.89,62.89,62.79,62.84,12860.0
2025-04-02 10:15:00,62.82,62.92,62.75,62.9,10318.0,62.82,62.92,62.75,62.9,10318.0
2025-04-02 10:20:00,62.89,62.93,62.84,62.88,9779.0,62.89,62.93,62.84,62.88,9779.0
2025-04-02 10:25:00,62.87,62.87,62.72,62.83,12760.0,62.87,62.87,62.72,62.83,12760.0
2025-04-02 10:30:00,62.81,62.92,62.81,62.92,8142.0,62.81,62.92,62.81,62.92,8142.0
2025-04-02 10:35:00,62.91,62.96,62.69,62.76,20627.0,62.91,62.96,62.69,62.76,20627.0
2025-04-02 10:40:00,62.71,62.74,62.62,62.63,10980.0,62.71,62.74,62.62,62.63,10980.0
2025-04-02 10:45:00,62.63,62.74,62.62,62.65,10895.0,62.63,62.74,62.62,62.65,10895.0
2025-04-02 10:50:00,62.65,62.7,62.64,62.68,9305.0,62.65,62.7,62.64,62.68,9305.0
2025-04-02 10:55:00,62.68,62.72,62.66,62.69,11703.0,62.68,62.72,62.66,62.69,11703.0
2025-04-02 11:00:00,62.69,62.82,62.6,62.81,9758.0,62.69,62.82,62.6,62.81,9758.0
2025-04-02 11:05:00,62.78,63.08,62.78,63.01,74155.0,62.78,63.08,62.78,63.01,74155.0
2025-04-02 11:10:00,62.97,62.99,62.85,62.87,9757.0,62.97,62.99,62.85,62.87,9757.0
2025-04-02 11:15:00,62.86,63.0,62.83,62.96,9388.0,62.86,63.0,62.83,62.96,9388.0
2025-04-02 11:20:00,62.96,63.02,62.92,62.94,5603.0,62.96,63.02,62.92,62.94,5603.0
2025-04-02 11:25:00,62.93,62.95,62.89,62.92,5610.0,62.93,62.95,62.89,62.92,5610.0
2025-04-02 11:30:00,62.89,62.91,62.84,62.9,3528.0,62.89,62.91,62.84,62.9,3528.0
2025-04-02 11:35:00,62.9,62.95,62.86,62.94,7560.0,62.9,62.95,62.86,62.94,7560.0
2025-04-02 11:40:00,62.94,62.95,62.89,62.89,6260.0,62.94,62.95,62.89,62.89,6260.0
2025-04-02 11:45:00,62.92,62.92,62.83,62.91,8175.0,62.92,62.92,62.83,62.91,8175.0
2025-04-02 11:50:00,62.91,63.05,62.91,63.05,4604.0,62.91,63.05,62.91,63.05,4604.0
2025-04-02 11:55:00,63.02,63.08,62.99,63.08,8225.0,63.02,63.08,62.99,63.08,8225.0
2025-04-02 12:00:00,63.08,63.11,63.02,63.05,6278.0,63.08,63.11,63.02,63.05,6278.0
2025-04-02 12:05:00,63.05,63.16,63.03,63.16,3870.0,63.05,63.16,63.03,63.16,3870.0
2025-04-02 12:10:00,63.14,63.3,63.14,63.3,7994.0,63.14,63.3,63.14,63.3,7994.0
2025-04-02 12:15:00,63.28,63.32,63.26,63.3,6840.0,63.28,63.32,63.26,63.3,6840.0
2025-04-02 12:20:00,63.3,63.45,63.3,63.4,9947.0,63.3,63.45,63.3,63.4,9947.0
2025-04-02 12:25:00,63.4,63.5,63.39,63.49,4646.0,63.4,63.5,63.39,63.49,4646.0
2025-04-02 12:30:00,63.49,63.57,63.48,63.49,19350.0,63.49,63.57,63.48,63.49,19350.0
2025-04-02 12:35:00,63.49,63.49,63.41,63.44,4265.0,63.49,63.49,63.41,63.44,4265.0
2025-04-02 12:40:00,63.43,63.47,63.42,63.43,5231.0,63.43,63.47,63.42,63.43,5231.0
2025-04-02 12:45:00,63.43,63.43,63.36,63.42,7647.0,63.43,63.43,63.36,63.42,7647.0
2025-04-02 12:50:00,63.43,63.61,63.42,63.59,12622.0,63.43,63.61,63.42,63.59,12622.0
2025-04-02 12:55:00,63.57,63.57,63.47,63.55,13626.0,63.57,63.57,63.47,63.55,13626.0
2025-04-02 13:00:00,63.55,63.69,63.51,63.69,19682.0,63.55,63.69,63.51,63.69,19682.0
2025-04-02 13:05:00,63.69,63.81,63.67,63.78,19189.0,63.69,63.81,63.67,63.78,19189.0
2025-04-02 13:10:00,63.78,63.84,63.77,63.8,9602.0,63.78,63.84,63.77,63.8,9602.0
2025-04-02 13:15:00,63.78,63.78,63.66,63.67,6090.0,63.78,63.78,63.66,63.67,6090.0
2025-04-02 13:20:00,63.67,63.67,63.61,63.65,8236.0,63.67,63.67,63.61,63.65,8236.0
2025-04-02 13:25:00,63.67,63.73,63.66,63.66,6950.0,63.67,63.73,63.66,63.66,6950.0
2025-04-02 13:30:00,63.65,63.68,63.63,63.68,4733.0,63.65,63.68,63.63,63.68,4733.0
2025-04-02 13:35:00,63.66,63.68,63.63,63.64,4091.0,63.66,63.68,63.63,63.64,4091.0
2025-04-02 13:40:00,63.66,63.69,63.58,63.6,10946.0,63.66,63.69,63.58,63.6,10946.0
2025-04-02 13:45:00,63.6,63.6,63.53,63.53,5476.0,63.6,63.6,63.53,63.53,5476.0
2025-04-02 13:50:00,63.53,63.53,63.43,63.43,4899.0,63.53,63.53,63.43,63.43,4899.0
2025-04-02 13:55:00,63.44,63.46,63.4,63.41,4116.0,63.44,63.46,63.4,63.41,4116.0
2025-04-02 14:00:00,63.41,63.43,63.29,63.3,5927.0,63.41,63.43,63.29,63.3,5927.0
2025-04-02 14:05:00,63.3,63.3,63.21,63.28,5840.0,63.3,63.3,63.21,63.28,5840.0
2025-04-02 14:10:00,63.25,63.33,63.25,63.33,3155.0,63.25,63.33,63.25,63.33,3155.0
2025-04-02 14:15:00,63.32,63.34,63.28,63.33,7109.0,63.32,63.34,63.28,63.33,7109.0
2025-04-02 14:20:00,63.32,63.32,63.2,63.22,15170.0,63.32,63.32,63.2,63.22,15170.0
2025-04-02 14:25:00,63.2,63.25,63.17,63.17,6646.0,63.2,63.25,63.17,63.17,6646.0
2025-04-02 14:30:00,63.17,63.31,63.16,63.3,8834.0,63.17,63.31,63.16,63.3,8834.0
2025-04-02 14:35:00,63.3,63.4,63.3,63.4,3128.0,63.3,63.4,63.3,63.4,3128.0
2025-04-02 14:40:00,63.4,63.45,63.39,63.4,8884.0,63.4,63.45,63.39,63.4,8884.0
2025-04-02 14:45:00,63.38,63.38,63.3,63.33,8892.0,63.38,63.38,63.3,63.33,8892.0
2025-04-02 14:50:00,63.3,63.34,63.29,63.32,6771.0,63.3,63.34,63.29,63.32,6771.0
2025-04-02 14:55:00,63.32,63.32,63.24,63.25,17548.0,63.32,63.32,63.24,63.25,17548.0
2025-04-02 15:00:00,63.27,63.41,63.27,63.41,7350.0,63.27,63.41,63.27,63.41,7350.0
2025-04-02 15:05:00,63.41,63.43,63.37,63.43,6436.0,63.41,63.43,63.37,63.43,6436.0
2025-04-02 15:10:00,63.43,63.47,63.41,63.42,4330.0,63.43,63.47,63.41,63.42,4330.0
2025-04-02 15:15:00,63.41,63.48,63.4,63.45,5442.0,63.41,63.48,63.4,63.45,5442.0
2025-04-02 15:20:00,63.46,63.51,63.44,63.48,7615.0,63.46,63.51,63.44,63.48,7615.0
2025-04-02 15:25:00,63.46,63.56,63.44,63.55,7067.0,63.46,63.56,63.44,63.55,7067.0
2025-04-02 15:30:00,63.54,63.67,63.52,63.64,8081.0,63.54,63.67,63.52,63.64,8081.0
2025-04-02 15:35:00,63.65,63.68,63.59,63.61,8839.0,63.65,63.68,63.59,63.61,8839.0
2025-04-02 15:40:00,63.62,63.69,63.61,63.64,11115.0,63.62,63.69,63.61,63.64,11115.0
2025-04-02 15:45:00,63.64,63.69,63.55,63.57,13262.0,63.64,63.69,63.55,63.57,13262.0
2025-04-02 15:50:00,63.55,63.6,63.49,63.53,27503.0,63.55,63.6,63.49,63.53,27503.0
2025-04-02 15:55:00,63.54,63.62,63.54,63.57,60828.0,63.54,63.62,63.54,63.57,60828.0
2025-04-03 09:30:00,62.39,62.39,61.54,61.88,143126.0,62.39,62.39,61.54,61.88,143126.0
2025-04-03 09:35:00,61.88,62.19,61.79,62.05,82719.0,61.88,62.19,61.79,62.05,82719.0
2025-04-03 09:40:00,62.1,62.1,61.74,61.77,46888.0,62.1,62.1,61.74,61.77,46888.0
2025-04-03 09:45:00,61.73,61.87,61.58,61.66,23869.0,61.73,61.87,61.58,61.66,23869.0
2025-04-03 09:50:00,61.66,62.08,61.66,62.03,32021.0,61.66,62.08,61.66,62.03,32021.0
2025-04-03 09:55:00,62.06,62.24,62.0,62.0,48036.0,62.06,62.24,62.0,62.0,48036.0
2025-04-03 10:00:00,62.0,62.17,61.9,61.98,28538.0,62.0,62.17,61.9,61.98,28538.0
2025-04-03 10:05:00,61.98,62.26,61.93,62.06,50670.0,61.98,62.26,61.93,62.06,50670.0
2025-04-03 10:10:00,62.05,62.17,61.84,61.95,21520.0,62.05,62.17,61.84,61.95,21520.0
2025-04-03 10:15:00,61.97,62.19,61.97,62.14,39059.0,61.97,62.19,61.97,62.14,39059.0
2025-04-03 10:20:00,62.14,62.41,62.05,62.39,36674.0,62.14,62.41,62.05,62.39,36674.0
2025-04-03 10:25:00,62.4,62.4,62.17,62.21,15818.0,62.4,62.4,62.17,62.21,15818.0
2025-04-03 10:30:00,62.22,62.32,62.06,62.06,10309.0,62.22,62.32,62.06,62.06,10309.0
2025-04-03 10:35:00,62.09,62.09,61.9,61.92,69376.0,62.09,62.09,61.9,61.92,69376.0
2025-04-03 10:40:00,61.97,61.97,61.76,61.86,14738.0,61.97,61.97,61.76,61.86,14738.0
2025-04-03 10:45:00,61.86,61.94,61.81,61.94,30539.0,61.86,61.94,61.81,61.94,30539.0
2025-04-03 10:50:00,61.94,61.98,61.7,61.75,9969.0,61.94,61.98,61.7,61.75,9969.0
2025-04-03 10:55:00,61.75,61.83,61.73,61.73,10062.0,61.75,61.83,61.73,61.73,10062.0
2025-04-03 11:00:00,61.76,61.84,61.65,61.8,13982.0,61.76,61.84,61.65,61.8,13982.0
2025-04-03 11:05:00,61.78,61.78,61.57,61.68,16670.0,61.78,61.78,61.57,61.68,16670.0
2025-04-03 11:10:00,61.68,61.79,61.62,61.63,18524.0,61.68,61.79,61.62,61.63,18524.0
2025-04-03 11:15:00,61.65,61.73,61.64,61.71,15393.0,61.65,61.73,61.64,61.71,15393.0
2025-04-03 11:20:00,61.7,61.73,61.54,61.6,12504.0,61.7,61.73,61.54,61.6,12504.0
2025-04-03 11:25:00,61.64,61.64,61.53,61.57,13392.0,61.64,61.64,61.53,61.57,13392.0
2025-04-03 11:30:00,61.6,61.64,61.45,61.47,85417.0,61.6,61.64,61.45,61.47,85417.0
2025-04-03 11:35:00,61.49,61.57,61.44,61.47,91586.0,61.49,61.57,61.44,61.47,91586.0
2025-04-03 11:40:00,61.49,61.59,61.47,61.59,27659.0,61.49,61.59,61.47,61.59,27659.0
2025-04-03 11:45:00,61.59,61.81,61.59,61.73,13179.0,61.59,61.81,61.59,61.73,13179.0
2025-04-03 11:50:00,61.71,61.75,61.67,61.75,11226.0,61.71,61.75,61.67,61.75,11226.0
2025-04-03 11:55:00,61.75,61.8,61.67,61.67,14644.0,61.75,61.8,61.67,61.67,14644.0
2025-04-03 12:00:00,61.69,61.86,61.66,61.81,67632.0,61.69,61.86,61.66,61.81,67632.0
2025-04-03 12:05:00,61.8,61.82,61.62,61.63,28423.0,61.8,61.82,61.62,61.63,28423.0
2025-04-03 12:10:00,61.63,61.63,61.56,61.58,34412.0,61.63,61.63,61.56,61.58,34412.0
2025-04-03 12:15:00,61.58,61.74,61.58,61.71,24159.0,61.58,61.74,61.58,61.71,24159.0
2025-04-03 12:20:00,61.71,61.71,61.54,61.55,20750.0,61.71,61.71,61.54,61.55,20750.0
2025-04-03 12:25:00,61.55,61.55,61.49,61.54,18818.0,61.55,61.55,61.49,61.54,18818.0
2025-04-03 12:30:00,61.54,61.62,61.51,61.55,26687.0,61.54,61.62,61.51,61.55,26687.0
2025-04-03 12:35:00,61.54,61.55,61.43,61.47,21250.0,61.54,61.55,61.43,61.47,21250.0
2025-04-03 12:40:00,61.45,61.55,61.45,61.51,25009.0,61.45,61.55,61.45,61.51,25009.0
2025-04-03 12:45:00,61.51,61.55,61.44,61.53,12032.0,61.51,61.55,61.44,61.53,12032.0
2025-04-03 12:50:00,61.53,61.55,61.46,61.47,9951.0,61.53,61.55,61.46,61.47,9951.0
2025-04-03 12:55:00,61.46,61.47,61.37,61.43,9580.0,61.46,61.47,61.37,61.43,9580.0
2025-04-03 13:00:00,61.44,61.46,61.4,61.42,6516.0,61.44,61.46,61.4,61.42,6516.0
2025-04-03 13:05:00,61.43,61.51,61.4,61.4,15868.0,61.43,61.51,61.4,61.4,15868.0
2025-04-03 13:10:00,61.41,61.45,61.35,61.43,11147.0,61.41,61.45,61.35,61.43,11147.0
2025-04-03 13:15:00,61.45,61.53,61.4,61.52,98644.0,61.45,61.53,61.4,61.52,98644.0
2025-04-03 13:20:00,61.52,61.54,61.36,61.39,8221.0,61.52,61.54,61.36,61.39,8221.0
2025-04-03 13:25:00,61.39,61.39,61.24,61.26,10666.0,61.39,61.39,61.24,61.26,10666.0
2025-04-03 13:30:00,61.28,61.4,61.27,61.38,13667.0,61.28,61.4,61.27,61.38,13667.0
2025-04-03 13:35:00,61.39,61.45,61.38,61.44,15193.0,61.39,61.45,61.38,61.44,15193.0
2025-04-03 13:40:00,61.44,61.47,61.42,61.45,5978.0,61.44,61.47,61.42,61.45,5978.0
2025-04-03 13:45:00,61.45,61.47,61.35,61.35,8707.0,61.45,61.47,61.35,61.35,8707.0
2025-04-03 13:50:00,61.36,61.4,61.36,61.37,9682.0,61.36,61.4,61.36,61.37,9682.0
2025-04-03 13:55:00,61.37,61.41,61.35,61.36,7905.0,61.37,61.41,61.35,61.36,7905.0
2025-04-03 14:00:00,61.36,61.39,61.34,61.37,7506.0,61.36,61.39,61.34,61.37,7506.0
2025-04-03 14:05:00,61.36,61.39,61.3,61.32,12178.0,61.36,61.39,61.3,61.32,12178.0
2025-04-03 14:10:00,61.3,61.3,61.22,61.25,9470.0,61.3,61.3,61.22,61.25,9470.0
2025-04-03 14:15:00,61.25,61.26,61.16,61.17,9353.0,61.25,61.26,61.16,61.17,9353.0
2025-04-03 14:20:00,61.17,61.29,61.17,61.22,16521.0,61.17,61.29,61.17,61.22,16521.0
2025-04-03 14:25:00,61.24,61.38,61.2,61.36,20194.0,61.24,61.38,61.2,61.36,20194.0
2025-04-03 14:30:00,61.38,61.51,61.31,61.39,41894.0,61.38,61.51,61.31,61.39,41894.0
2025-04-03 14:35:00,61.39,61.41,61.31,61.35,22874.0,61.39,61.41,61.31,61.35,22874.0
2025-04-03 14:40:00,61.33,61.43,61.31,61.41,22554.0,61.33,61.43,61.31,61.41,22554.0
2025-04-03 14:45:00,61.41,61.44,61.34,61.4,26532.0,61.41,61.44,61.34,61.4,26532.0
2025-04-03 14:50:00,61.38,61.43,61.27,61.28,43357.0,61.38,61.43,61.27,61.28,43357.0
2025-04-03 14:55:00,61.29,61.41,61.22,61.38,27035.0,61.29,61.41,61.22,61.38,27035.0
2025-04-03 15:00:00,61.35,61.51,61.34,61.48,27627.0,61.35,61.51,61.34,61.48,27627.0
2025-04-03 15:05:00,61.48,61.52,61.43,61.45,34384.0,61.48,61.52,61.43,61.45,34384.0
2025-04-03 15:10:00,61.45,61.48,61.38,61.4,10591.0,61.45,61.48,61.38,61.4,10591.0
2025-04-03 15:15:00,61.38,61.38,61.21,61.21,25900.0,61.38,61.38,61.21,61.21,25900.0
2025-04-03 15:20:00,61.26,61.32,61.2,61.32,91943.0,61.26,61.32,61.2,61.32,91943.0
2025-04-03 15:25:00,61.3,61.35,61.28,61.33,15011.0,61.3,61.35,61.28,61.33,15011.0
2025-04-03 15:30:00,61.34,61.37,61.23,61.27,41525.0,61.34,61.37,61.23,61.27,41525.0
2025-04-03 15:35:00,61.3,61.38,61.26,61.36,18830.0,61.3,61.38,61.26,61.36,18830.0
2025-04-03 15:40:00,61.36,61.51,61.36,61.49,66763.0,61.36,61.51,61.36,61.49,66763.0
2025-04-03 15:45:00,61.49,61.51,61.22,61.25,54722.0,61.49,61.51,61.22,61.25,54722.0
2025-04-03 15:50:00,61.26,61.36,61.11,61.32,134227.0,61.26,61.36,61.11,61.32,134227.0
2025-04-03 15:55:00,61.3,61.31,61.2,61.23,180118.0,61.3,61.31,61.2,61.23,180118.0
2025-04-04 09:30:00,57.5,57.5,56.86,56.87,164578.0,57.5,57.5,56.86,56.87,164578.0
2025-04-04 09:35:00,56.87,56.87,56.5,56.83,91194.0,56.87,56.87,56.5,56.83,91194.0
2025-04-04 09:40:00,56.88,56.99,56.6,56.89,122096.0,56.88,56.99,56.6,56.89,122096.0
2025-04-04 09:45:00,56.86,57.26,56.73,57.03,174441.0,56.86,57.26,56.73,57.03,174441.0
2025-04-04 09:50:00,57.05,57.31,56.85,56.88,122706.0,57.05,57.31,56.85,56.88,122706.0
2025-04-04 09:55:00,56.88,57.24,56.71,57.15,123609.0,56.88,57.24,56.71,57.15,123609.0
2025-04-04 10:00:00,57.11,57.22,56.91,57.16,63318.0,57.11,57.22,56.91,57.16,63318.0
2025-04-04 10:05:00,57.16,57.16,56.72,56.78,44054.0,57.16,57.16,56.72,56.78,44054.0
2025-04-04 10:10:00,56.78,56.79,56.2,56.25,78070.0,56.78,56.79,56.2,56.25,78070.0
2025-04-04 10:15:00,56.26,56.41,56.13,56.36,84304.0,56.26,56.41,56.13,56.36,84304.0
2025-04-04 10:20:00,56.36,56.48,56.2,56.26,51192.0,56.36,56.48,56.2,56.26,51192.0
2025-04-04 10:25:00,56.27,56.28,55.91,55.99,72278.0,56.27,56.28,55.91,55.99,72278.0
2025-04-04 10:30:00,55.97,56.01,55.74,55.76,166435.0,55.97,56.01,55.74,55.76,166435.0
2025-04-04 10:35:00,55.77,55.9,55.61,55.78,39390.0,55.77,55.9,55.61,55.78,39390.0
2025-04-04 10:40:00,55.76,55.85,55.12,55.18,74185.0,55.76,55.85,55.12,55.18,74185.0
2025-04-04 10:45:00,55.15,55.17,54.72,54.77,135248.0,55.15,55.17,54.72,54.77,135248.0
2025-04-04 10:50:00,54.75,55.39,54.35,55.32,229060.0,54.75,55.39,54.35,55.32,229060.0
2025-04-04 10:55:00,55.33,55.86,55.33,55.8,56208.0,55.33,55.86,55.33,55.8,56208.0
2025-04-04 11:00:00,55.76,56.6,55.69,56.53,79708.0,55.76,56.6,55.69,56.53,79708.0
2025-04-04 11:05:00,56.54,56.62,56.16,56.32,71227.0,56.54,56.62,56.16,56.32,71227.0
2025-04-04 11:10:00,56.32,56.93,56.31,56.84,35960.0,56.32,56.93,56.31,56.84,35960.0
2025-04-04 11:15:00,56.87,57.11,56.72,56.73,47647.0,56.87,57.11,56.72,56.73,47647.0
2025-04-04 11:20:00,56.73,57.02,56.68,56.78,33996.0,56.73,57.02,56.68,56.78,33996.0
2025-04-04 11:25:00,56.78,56.78,56.23,56.24,38145.0,56.78,56.78,56.23,56.24,38145.0
2025-04-04 11:30:00,56.26,56.29,56.11,56.25,48983.0,56.26,56.29,56.11,56.25,48983.0
2025-04-04 11:35:00,56.26,56.32,56.11,56.25,29085.0,56.26,56.32,56.11,56.25,29085.0
2025-04-04 11:40:00,56.21,56.39,56.13,56.35,50118.0,56.21,56.39,56.13,56.35,50118.0
2025-04-04 11:45:00,56.34,56.58,56.27,56.52,55890.0,56.34,56.58,56.27,56.52,55890.0
2025-04-04 11:50:00,56.48,56.67,56.3,56.34,24006.0,56.48,56.67,56.3,56.34,24006.0
2025-04-04 11:55:00,56.36,56.39,56.1,56.16,28077.0,56.36,56.39,56.1,56.16,28077.0
2025-04-04 12:00:00,56.13,56.32,56.08,56.13,31829.0,56.13,56.32,56.08,56.13,31829.0
2025-04-04 12:05:00,56.08,56.3,56.06,56.11,32646.0,56.08,56.3,56.06,56.11,32646.0
2025-04-04 12:10:00,56.1,56.28,56.04,56.23,25618.0,56.1,56.28,56.04,56.23,25618.0
2025-04-04 12:15:00,56.26,56.27,55.83,55.94,32857.0,56.26,56.27,55.83,55.94,32857.0
2025-04-04 12:20:00,55.93,55.97,55.76,55.85,47518.0,55.93,55.97,55.76,55.85,47518.0
2025-04-04 12:25:00,55.86,55.94,55.77,55.81,21620.0,55.86,55.94,55.77,55.81,21620.0
2025-04-04 12:30:00,55.78,55.86,55.66,55.72,49722.0,55.78,55.86,55.66,55.72,49722.0
2025-04-04 12:35:00,55.71,55.87,55.69,55.84,54717.0,55.71,55.87,55.69,55.84,54717.0
2025-04-04 12:40:00,55.84,55.91,55.78,55.83,34075.0,55.84,55.91,55.78,55.83,34075.0
2025-04-04 12:45:00,55.81,55.85,55.64,55.72,28764.0,55.81,55.85,55.64,55.72,28764.0
2025-04-04 12:50:00,55.73,55.79,55.62,55.7,29256.0,55.73,55.79,55.62,55.7,29256.0
2025-04-04 12:55:00,55.7,55.85,55.7,55.72,33810.0,55.7,55.85,55.7,55.72,33810.0
2025-04-04 13:00:00,55.72,55.84,55.68,55.71,34218.0,55.72,55.84,55.68,55.71,34218.0
2025-04-04 13:05:00,55.73,55.77,55.6,55.66,22007.0,55.73,55.77,55.6,55.66,22007.0
2025-04-04 13:10:00,55.65,55.66,55.37,55.45,52139.0,55.65,55.66,55.37,55.45,52139.0
2025-04-04 13:15:00,55.47,55.52,55.3,55.45,52359.0,55.47,55.52,55.3,55.45,52359.0
2025-04-04 13:20:00,55.46,55.59,55.46,55.59,32084.0,55.46,55.59,55.46,55.59,32084.0
2025-04-04 13:25:00,55.6,55.73,55.59,55.61,21003.0,55.6,55.73,55.59,55.61,21003.0
2025-04-04 13:30:00,55.59,55.68,55.41,55.58,43495.0,55.59,55.68,55.41,55.58,43495.0
2025-04-04 13:35:00,55.57,55.73,55.55,55.7,30353.0,55.57,55.73,55.55,55.7,30353.0
2025-04-04 13:40:00,55.69,55.91,55.66,55.81,23446.0,55.69,55.91,55.66,55.81,23446.0
2025-04-04 13:45:00,55.81,55.88,55.76,55.84,57796.0,55.81,55.88,55.76,55.84,57796.0
2025-04-04 13:50:00,55.84,55.86,55.76,55.84,32484.0,55.84,55.86,55.76,55.84,32484.0
2025-04-04 13:55:00,55.85,55.98,55.82,55.96,45375.0,55.85,55.98,55.82,55.96,45375.0
2025-04-04 14:00:00,55.97,56.12,55.97,56.07,48964.0,55.97,56.12,55.97,56.07,48964.0
2025-04-04 14:05:00,56.05,56.06,55.82,55.89,39780.0,56.05,56.06,55.82,55.89,39780.0
2025-04-04 14:10:00,55.9,55.96,55.83,55.88,48150.0,55.9,55.96,55.83,55.88,48150.0
2025-04-04 14:15:00,55.88,55.88,55.75,55.79,38776.0,55.88,55.88,55.75,55.79,38776.0
2025-04-04 14:20:00,55.79,55.86,55.66,55.66,37036.0,55.79,55.86,55.66,55.66,37036.0
2025-04-04 14:25:00,55.7,55.7,55.52,55.57,35406.0,55.7,55.7,55.52,55.57,35406.0
2025-04-04 14:30:00,55.57,55.68,55.54,55.65,37689.0,55.57,55.68,55.54,55.65,37689.0
2025-04-04 14:35:00,55.63,55.74,55.51,55.55,46935.0,55.63,55.74,55.51,55.55,46935.0
2025-04-04 14:40:00,55.55,55.58,55.46,55.5,32406.0,55.55,55.58,55.46,55.5,32406.0
2025-04-04 14:45:00,55.48,55.65,55.46,55.61,57058.0,55.48,55.65,55.46,55.61,57058.0
2025-04-04 14:50:00,55.6,55.75,55.48,55.7,31306.0,55.6,55.75,55.48,55.7,31306.0
2025-04-04 14:55:00,55.7,55.7,55.56,55.59,35414.0,55.7,55.7,55.56,55.59,35414.0
2025-04-04 15:00:00,55.6,55.69,55.46,55.64,69179.0,55.6,55.69,55.46,55.64,69179.0
2025-04-04 15:05:00,55.62,55.79,55.56,55.73,46343.0,55.62,55.79,55.56,55.73,46343.0
2025-04-04 15:10:00,55.74,56.0,55.66,55.94,35941.0,55.74,56.0,55.66,55.94,35941.0
2025-04-04 15:15:00,55.94,55.94,55.53,55.64,38176.0,55.94,55.94,55.53,55.64,38176.0
2025-04-04 15:20:00,55.64,55.95,55.63,55.95,39535.0,55.64,55.95,55.63,55.95,39535.0
2025-04-04 15:25:00,55.95,56.0,55.78,55.97,52737.0,55.95,56.0,55.78,55.97,52737.0
2025-04-04 15:30:00,55.97,56.2,55.89,56.19,92397.0,55.97,56.2,55.89,56.19,92397.0
2025-04-04 15:35:00,56.19,56.19,55.95,55.97,106581.0,56.19,56.19,55.95,55.97,106581.0
2025-04-04 15:40:00,55.97,56.09,55.92,55.99,104864.0,55.97,56.09,55.92,55.99,104864.0
2025-04-04 15:45:00,55.99,56.11,55.96,56.02,113377.0,55.99,56.11,55.96,56.02,113377.0
2025-04-04 15:50:00,56.01,56.21,55.97,56.04,157811.0,56.01,56.21,55.97,56.04,157811.0
2025-04-04 15:55:00,56.03,56.04,55.81,55.9,319350.0,56.03,56.04,55.81,55.9,319350.0
2025-04-07 09:30:00,53.01,53.94,52.95,53.51,217449.0,53.01,53.94,52.95,53.51,217449.0
2025-04-07 09:35:00,53.51,53.83,53.2,53.56,91459.0,53.51,53.83,53.2,53.56,91459.0
2025-04-07 09:40:00,53.59,53.63,53.04,53.35,129192.0,53.59,53.63,53.04,53.35,129192.0
2025-04-07 09:45:00,53.39,54.34,53.39,54.32,156161.0,53.39,54.34,53.39,54.32,156161.0
2025-04-07 09:50:00,54.32,54.96,54.3,54.79,120718.0,54.32,54.96,54.3,54.79,120718.0
2025-04-07 09:55:00,54.8,55.47,54.7,55.45,82016.0,54.8,55.47,54.7,55.45,82016.0
2025-04-07 10:00:00,55.44,55.44,55.06,55.25,78961.0,55.44,55.44,55.06,55.25,78961.0
2025-04-07 10:05:00,55.24,55.24,54.7,54.76,132194.0,55.24,55.24,54.7,54.76,132194.0
2025-04-07 10:10:00,54.78,56.7,54.76,56.3,146800.0,54.78,56.7,54.76,56.3,146800.0
2025-04-07 10:15:00,56.35,57.19,56.32,56.33,78224.0,56.35,57.19,56.32,56.33,78224.0
2025-04-07 10:20:00,56.34,56.52,55.12,55.23,104542.0,56.34,56.52,55.12,55.23,104542.0
2025-04-07 10:25:00,55.19,55.48,54.71,54.83,77427.0,55.19,55.48,54.71,54.83,77427.0
2025-04-07 10:30:00,54.86,55.32,54.74,54.99,75901.0,54.86,55.32,54.74,54.99,75901.0
2025-04-07 10:35:00,54.93,55.01,54.17,54.24,58732.0,54.93,55.01,54.17,54.24,58732.0
2025-04-07 10:40:00,54.2,54.77,54.2,54.76,42340.0,54.2,54.77,54.2,54.76,42340.0
2025-04-07 10:45:00,54.73,54.83,54.44,54.6,42402.0,54.73,54.83,54.44,54.6,42402.0
2025-04-07 10:50:00,54.67,55.46,54.61,55.39,55926.0,54.67,55.46,54.61,55.39,55926.0
2025-04-07 10:55:00,55.38,55.41,55.08,55.25,36404.0,55.38,55.41,55.08,55.25,36404.0
2025-04-07 11:00:00,55.21,55.53,55.04,55.2,76602.0,55.21,55.53,55.04,55.2,76602.0
2025-04-07 11:05:00,55.2,55.2,54.53,54.53,107000.0,55.2,55.2,54.53,54.53,107000.0
2025-04-07 11:10:00,54.51,54.82,53.88,53.89,110595.0,54.51,54.82,53.88,53.89,110595.0
2025-04-07 11:15:00,53.9,54.28,53.71,54.05,200080.0,53.9,54.28,53.71,54.05,200080.0
2025-04-07 11:20:00,54.02,54.34,53.61,53.8,94375.0,54.02,54.34,53.61,53.8,94375.0
2025-04-07 11:25:00,53.85,53.97,53.58,53.72,65755.0,53.85,53.97,53.58,53.72,65755.0
2025-04-07 11:30:00,53.73,53.92,53.67,53.85,107362.0,53.73,53.92,53.67,53.85,107362.0
2025-04-07 11:35:00,53.82,54.21,53.82,53.96,66007.0,53.82,54.21,53.82,53.96,66007.0
2025-04-07 11:40:00,53.96,54.57,53.95,54.5,40015.0,53.96,54.57,53.95,54.5,40015.0
2025-04-07 11:45:00,54.54,54.54,54.05,54.06,57599.0,54.54,54.54,54.05,54.06,57599.0
2025-04-07 11:50:00,54.06,54.22,53.8,53.81,60041.0,54.06,54.22,53.8,53.81,60041.0
2025-04-07 11:55:00,53.77,53.87,53.46,53.46,68892.0,53.77,53.87,53.46,53.46,68892.0
2025-04-07 12:00:00,53.45,53.45,53.01,53.09,90293.0,53.45,53.45,53.01,53.09,90293.0
2025-04-07 12:05:00,53.06,53.11,52.76,52.81,80381.0,53.06,53.11,52.76,52.81,80381.0
2025-04-07 12:10:00,52.8,52.84,52.6,52.66,74988.0,52.8,52.84,52.6,52.66,74988.0
2025-04-07 12:15:00,52.65,52.84,52.52,52.75,71149.0,52.65,52.84,52.52,52.75,71149.0
2025-04-07 12:20:00,52.78,52.94,52.6,52.85,55147.0,52.78,52.94,52.6,52.85,55147.0
2025-04-07 12:25:00,52.85,53.3,52.84,53.12,46426.0,52.85,53.3,52.84,53.12,46426.0
2025-04-07 12:30:00,53.12,53.54,53.0,53.53,48181.0,53.12,53.54,53.0,53.53,48181.0
2025-04-07 12:35:00,53.55,53.74,53.51,53.56,56844.0,53.55,53.74,53.51,53.56,56844.0
2025-04-07 12:40:00,53.55,53.64,53.09,53.19,30318.0,53.55,53.64,53.09,53.19,30318.0
2025-04-07 12:45:00,53.15,53.18,52.73,52.82,48135.0,53.15,53.18,52.73,52.82,48135.0
2025-04-07 12:50:00,52.84,52.95,52.73,52.9,34439.0,52.84,52.95,52.73,52.9,34439.0
2025-04-07 12:55:00,52.91,52.92,52.54,52.64,45410.0,52.91,52.92,52.54,52.64,45410.0
2025-04-07 13:00:00,52.65,53.52,52.64,53.03,57455.0,52.65,53.52,52.64,53.03,57455.0
2025-04-07 13:05:00,53.05,53.2,52.94,53.14,36839.0,53.05,53.2,52.94,53.14,36839.0
2025-04-07 13:10:00,53.19,53.6,53.09,53.59,27642.0,53.19,53.6,53.09,53.59,27642.0
2025-04-07 13:15:00,53.59,53.79,53.48,53.69,35862.0,53.59,53.79,53.48,53.69,35862.0
2025-04-07 13:20:00,53.7,53.85,53.61,53.73,27468.0,53.7,53.85,53.61,53.73,27468.0
2025-04-07 13:25:00,53.69,53.82,53.42,53.82,19354.0,53.69,53.82,53.42,53.82,19354.0
2025-04-07 13:30:00,53.84,53.84,53.39,53.77,21505.0,53.84,53.84,53.39,53.77,21505.0
2025-04-07 13:35:00,53.77,54.0,53.7,53.99,29295.0,53.77,54.0,53.7,53.99,29295.0
2025-04-07 13:40:00,53.98,54.02,53.74,53.74,21325.0,53.98,54.02,53.74,53.74,21325.0
2025-04-07 13:45:00,53.77,53.93,53.55,53.7,43344.0,53.77,53.93,53.55,53.7,43344.0
2025-04-07 13:50:00,53.73,53.98,53.6,53.89,31156.0,53.73,53.98,53.6,53.89,31156.0
2025-04-07 13:55:00,53.86,54.31,53.78,54.22,30178.0,53.86,54.31,53.78,54.22,30178.0
2025-04-07 14:00:00,54.22,54.3,54.03,54.05,19398.0,54.22,54.3,54.03,54.05,19398.0
2025-04-07 14:05:00,54.04,54.04,53.8,53.86,25277.0,54.04,54.04,53.8,53.86,25277.0
2025-04-07 14:10:00,53.86,53.95,53.55,53.75,22936.0,53.86,53.95,53.55,53.75,22936.0
2025-04-07 14:15:00,53.71,53.97,53.64,53.82,24550.0,53.71,53.97,53.64,53.82,24550.0
2025-04-07 14:20:00,53.82,53.92,53.6,53.79,82959.0,53.82,53.92,53.6,53.79,82959.0
2025-04-07 14:25:00,53.8,53.82,53.46,53.51,21212.0,53.8,53.82,53.46,53.51,21212.0
2025-04-07 14:30:00,53.56,53.63,53.42,53.63,21368.0,53.56,53.63,53.42,53.63,21368.0
2025-04-07 14:35:00,53.59,53.89,53.55,53.84,25351.0,53.59,53.89,53.55,53.84,25351.0
2025-04-07 14:40:00,53.85,53.93,53.63,53.71,24839.0,53.85,53.93,53.63,53.71,24839.0
2025-04-07 14:45:00,53.66,53.84,53.57,53.71,19200.0,53.66,53.84,53.57,53.71,19200.0
2025-04-07 14:50:00,53.69,53.75,53.36,53.37,21149.0,53.69,53.75,53.36,53.37,21149.0
2025-04-07 14:55:00,53.38,53.4,53.2,53.28,27068.0,53.38,53.4,53.2,53.28,27068.0
2025-04-07 15:00:00,53.26,53.57,53.23,53.29,26981.0,53.26,53.57,53.23,53.29,26981.0
2025-04-07 15:05:00,53.28,53.32,53.05,53.07,32135.0,53.28,53.32,53.05,53.07,32135.0
2025-04-07 15:10:00,53.06,53.21,52.99,53.14,50576.0,53.06,53.21,52.99,53.14,50576.0
2025-04-07 15:15:00,53.17,53.54,53.12,53.48,50673.0,53.17,53.54,53.12,53.48,50673.0
2025-04-07 15:20:00,53.48,53.64,53.4,53.48,38451.0,53.48,53.64,53.4,53.48,38451.0
2025-04-07 15:25:00,53.5,53.56,53.38,53.48,80607.0,53.5,53.56,53.38,53.48,80607.0
2025-04-07 15:30:00,53.48,53.82,53.47,53.73,61426.0,53.48,53.82,53.47,53.73,61426.0
2025-04-07 15:35:00,53.74,53.89,53.61,53.71,62223.0,53.74,53.89,53.61,53.71,62223.0
2025-04-07 15:40:00,53.7,53.7,53.33,53.34,77550.0,53.7,53.7,53.33,53.34,77550.0
2025-04-07 15:45:00,53.34,53.41,53.15,53.34,142449.0,53.34,53.41,53.15,53.34,142449.0
2025-04-07 15:50:00,53.34,53.45,53.12,53.41,164265.0,53.34,53.45,53.12,53.41,164265.0
2025-04-07 15:55:00,53.41,53.6,53.4,53.55,263138.0,53.41,53.6,53.4,53.55,263138.0
2025-04-08 09:30:00,55.02,55.6,54.43,54.55,280358.0,55.02,55.6,54.43,54.55,280358.0
2025-04-08 09:35:00,54.48,54.84,54.12,54.8,98892.0,54.48,54.84,54.12,54.8,98892.0
2025-04-08 09:40:00,54.76,54.98,54.35,54.83,65146.0,54.76,54.98,54.35,54.83,65146.0
2025-04-08 09:45:00,54.83,54.85,54.37,54.44,62034.0,54.83,54.85,54.37,54.44,62034.0
2025-04-08 09:50:00,54.46,54.87,54.42,54.65,83367.0,54.46,54.87,54.42,54.65,83367.0
2025-04-08 09:55:00,54.66,55.0,54.66,54.83,75022.0,54.66,55.0,54.66,54.83,75022.0
2025-04-08 10:00:00,54.82,54.94,54.66,54.76,48555.0,54.82,54.94,54.66,54.76,48555.0
2025-04-08 10:05:00,54.76,55.01,54.71,54.82,74582.0,54.76,55.01,54.71,54.82,74582.0
2025-04-08 10:10:00,54.82,54.85,54.5,54.63,58685.0,54.82,54.85,54.5,54.63,58685.0
2025-04-08 10:15:00,54.63,54.97,54.49,54.81,113268.0,54.63,54.97,54.49,54.81,113268.0
2025-04-08 10:20:00,54.82,54.95,54.66,54.66,123311.0,54.82,54.95,54.66,54.66,123311.0
2025-04-08 10:25:00,54.66,54.88,54.61,54.67,44282.0,54.66,54.88,54.61,54.67,44282.0
2025-04-08 10:30:00,54.71,54.83,54.6,54.75,38020.0,54.71,54.83,54.6,54.75,38020.0
2025-04-08 10:35:00,54.75,54.8,54.64,54.72,43968.0,54.75,54.8,54.64,54.72,43968.0
2025-04-08 10:40:00,54.72,54.72,54.37,54.37,28437.0,54.72,54.72,54.37,54.37,28437.0
2025-04-08 10:45:00,54.41,54.57,54.3,54.37,39443.0,54.41,54.57,54.3,54.37,39443.0
2025-04-08 10:50:00,54.38,54.43,54.29,54.35,34256.0,54.38,54.43,54.29,54.35,34256.0
2025-04-08 10:55:00,54.31,54.36,54.01,54.05,55026.0,54.31,54.36,54.01,54.05,55026.0
2025-04-08 11:00:00,54.05,54.33,54.01,54.21,54571.0,54.05,54.33,54.01,54.21,54571.0
2025-04-08 11:05:00,54.26,54.3,54.08,54.09,45924.0,54.26,54.3,54.08,54.09,45924.0
2025-04-08 11:10:00,54.1,54.1,53.92,53.98,29248.0,54.1,54.1,53.92,53.98,29248.0
2025-04-08 11:15:00,54.01,54.07,53.91,54.07,44897.0,54.01,54.07,53.91,54.07,44897.0
2025-04-08 11:20:00,54.1,54.24,53.94,54.07,63141.0,54.1,54.24,53.94,54.07,63141.0
2025-04-08 11:25:00,54.06,54.2,54.01,54.09,32288.0,54.06,54.2,54.01,54.09,32288.0
2025-04-08 11:30:00,54.11,54.16,54.0,54.04,43884.0,54.11,54.16,54.0,54.04,43884.0
2025-04-08 11:35:00,54.04,54.41,54.02,54.31,97213.0,54.04,54.41,54.02,54.31,97213.0
2025-04-08 11:40:00,54.3,54.3,54.08,54.11,26019.0,54.3,54.3,54.08,54.11,26019.0
2025-04-08 11:45:00,54.11,54.24,53.95,53.97,23743.0,54.11,54.24,53.95,53.97,23743.0
2025-04-08 11:50:00,54.0,54.05,53.88,54.01,22141.0,54.0,54.05,53.88,54.01,22141.0
2025-04-08 11:55:00,54.02,54.11,53.97,54.03,28338.0,54.02,54.11,53.97,54.03,28338.0
2025-04-08 12:00:00,54.01,54.22,53.96,54.11,58212.0,54.01,54.22,53.96,54.11,58212.0
2025-04-08 12:05:00,54.12,54.21,54.05,54.1,45991.0,54.12,54.21,54.05,54.1,45991.0
2025-04-08 12:10:00,54.13,54.21,53.93,53.97,50108.0,54.13,54.21,53.93,53.97,50108.0
2025-04-08 12:15:00,53.96,53.99,53.79,53.9,21485.0,53.96,53.99,53.79,53.9,21485.0
2025-04-08 12:20:00,53.91,53.98,53.68,53.78,28129.0,53.91,53.98,53.68,53.78,28129.0
2025-04-08 12:25:00,53.78,53.92,53.73,53.89,21890.0,53.78,53.92,53.73,53.89,21890.0
2025-04-08 12:30:00,53.89,53.95,53.47,53.53,59055.0,53.89,53.95,53.47,53.53,59055.0
2025-04-08 12:35:00,53.53,53.53,52.92,52.96,67504.0,53.53,53.53,52.92,52.96,67504.0
2025-04-08 12:40:00,52.94,52.99,52.73,52.93,100320.0,52.94,52.99,52.73,52.93,100320.0
2025-04-08 12:45:00,52.95,53.26,52.86,53.16,77726.0,52.95,53.26,52.86,53.16,77726.0
2025-04-08 12:50:00,53.21,53.21,53.04,53.08,65949.0,53.21,53.21,53.04,53.08,65949.0
2025-04-08 12:55:00,53.1,53.21,52.81,52.81,54884.0,53.1,53.21,52.81,52.81,54884.0
2025-04-08 13:00:00,52.84,52.92,52.7,52.91,63535.0,52.84,52.92,52.7,52.91,63535.0
2025-04-08 13:05:00,52.9,53.0,52.58,52.61,41460.0,52.9,53.0,52.58,52.61,41460.0
2025-04-08 13:10:00,52.61,52.63,52.31,52.55,107990.0,52.61,52.63,52.31,52.55,107990.0
2025-04-08 13:15:00,52.57,52.72,52.51,52.62,52849.0,52.57,52.72,52.51,52.62,52849.0
2025-04-08 13:20:00,52.54,52.55,52.19,52.26,93333.0,52.54,52.55,52.19,52.26,93333.0
2025-04-08 13:25:00,52.26,52.39,52.12,52.14,55396.0,52.26,52.39,52.12,52.14,55396.0
2025-04-08 13:30:00,52.12,52.15,52.02,52.03,62412.0,52.12,52.15,52.02,52.03,62412.0
2025-04-08 13:35:00,52.03,52.53,51.98,52.5,133218.0,52.03,52.53,51.98,52.5,133218.0
2025-04-08 13:40:00,52.5,52.81,52.46,52.75,60920.0,52.5,52.81,52.46,52.75,60920.0
2025-04-08 13:45:00,52.67,52.68,52.37,52.46,35358.0,52.67,52.68,52.37,52.46,35358.0
2025-04-08 13:50:00,52.43,52.54,52.33,52.36,42319.0,52.43,52.54,52.33,52.36,42319.0
2025-04-08 13:55:00,52.41,52.54,52.34,52.39,63783.0,52.41,52.54,52.34,52.39,63783.0
2025-04-08 14:00:00,52.39,52.39,52.24,52.34,82313.0,52.39,52.39,52.24,52.34,82313.0
2025-04-08 14:05:00,52.34,52.41,52.25,52.41,52985.0,52.34,52.41,52.25,52.41,52985.0
2025-04-08 14:10:00,52.4,52.51,52.25,52.35,50121.0,52.4,52.51,52.25,52.35,50121.0
2025-04-08 14:15:00,52.38,52.71,52.35,52.66,39195.0,52.38,52.71,52.35,52.66,39195.0
2025-04-08 14:20:00,52.66,52.79,52.58,52.79,35931.0,52.66,52.79,52.58,52.79,35931.0
2025-04-08 14:25:00,52.74,52.77,52.44,52.48,48635.0,52.74,52.77,52.44,52.48,48635.0
2025-04-08 14:30:00,52.48,53.11,52.48,52.8,31172.0,52.48,53.11,52.48,52.8,31172.0
2025-04-08 14:35:00,52.81,52.85,52.49,52.51,95272.0,52.81,52.85,52.49,52.51,95272.0
2025-04-08 14:40:00,52.51,52.57,52.27,52.27,65492.0,52.51,52.57,52.27,52.27,65492.0
2025-04-08 14:45:00,52.3,52.49,52.29,52.38,98998.0,52.3,52.49,52.29,52.38,98998.0
2025-04-08 14:50:00,52.38,52.5,52.34,52.4,50992.0,52.38,52.5,52.34,52.4,50992.0
2025-04-08 14:55:00,52.37,52.39,52.25,52.25,45251.0,52.37,52.39,52.25,52.25,45251.0
2025-04-08 15:00:00,52.25,52.27,52.04,52.1,35801.0,52.25,52.27,52.04,52.1,35801.0
2025-04-08 15:05:00,52.09,52.11,51.8,51.82,70242.0,52.09,52.11,51.8,51.82,70242.0
2025-04-08 15:10:00,51.82,51.89,51.54,51.54,71612.0,51.82,51.89,51.54,51.54,71612.0
2025-04-08 15:15:00,51.59,51.61,51.35,51.46,48055.0,51.59,51.61,51.35,51.46,48055.0
2025-04-08 15:20:00,51.46,51.75,51.45,51.68,87854.0,51.46,51.75,51.45,51.68,87854.0
2025-04-08 15:25:00,51.66,51.92,51.66,51.86,46542.0,51.66,51.92,51.66,51.86,46542.0
2025-04-08 15:30:00,51.79,51.92,51.7,51.8,134677.0,51.79,51.92,51.7,51.8,134677.0
2025-04-08 15:35:00,51.79,51.8,51.4,51.45,127804.0,51.79,51.8,51.4,51.45,127804.0
2025-04-08 15:40:00,51.48,51.77,51.37,51.38,107934.0,51.48,51.77,51.37,51.38,107934.0
2025-04-08 15:45:00,51.37,51.57,51.35,51.55,118292.0,51.37,51.57,51.35,51.55,118292.0
2025-04-08 15:50:00,51.49,52.21,51.48,52.14,172152.0,51.49,52.21,51.48,52.14,172152.0
2025-04-08 15:55:00,52.11,52.24,51.93,52.21,367618.0,52.11,52.24,51.93,52.21,367618.0
2025-04-09 09:30:00,53.19,53.47,52.21,53.04,286050.0,53.19,53.47,52.21,53.04,286050.0
2025-04-09 09:35:00,52.98,54.5,52.89,54.42,105906.0,52.98,54.5,52.89,54.42,105906.0
2025-04-09 09:40:00,54.42,54.45,53.73,53.81,123435.0,54.42,54.45,53.73,53.81,123435.0
2025-04-09 09:45:00,53.81,53.96,53.56,53.92,156594.0,53.81,53.96,53.56,53.92,156594.0
2025-04-09 09:50:00,53.9,54.18,53.79,54.03,85884.0,53.9,54.18,53.79,54.03,85884.0
2025-04-09 09:55:00,54.04,54.15,53.65,53.65,60886.0,54.04,54.15,53.65,53.65,60886.0
2025-04-09 10:00:00,53.67,54.06,53.51,53.97,80307.0,53.67,54.06,53.51,53.97,80307.0
2025-04-09 10:05:00,53.97,53.97,53.35,53.62,64656.0,53.97,53.97,53.35,53.62,64656.0
2025-04-09 10:10:00,53.62,53.8,53.19,53.23,47386.0,53.62,53.8,53.19,53.23,47386.0
2025-04-09 10:15:00,53.24,53.64,53.24,53.63,121097.0,53.24,53.64,53.24,53.63,121097.0
2025-04-09 10:20:00,53.62,53.67,53.22,53.33,75951.0,53.62,53.67,53.22,53.33,75951.0
2025-04-09 10:25:00,53.3,53.4,52.98,53.27,75175.0,53.3,53.4,52.98,53.27,75175.0
2025-04-09 10:30:00,53.27,53.46,53.06,53.29,45969.0,53.27,53.46,53.06,53.29,45969.0
2025-04-09 10:35:00,53.29,53.29,52.56,52.61,59358.0,53.29,53.29,52.56,52.61,59358.0
2025-04-09 10:40:00,52.62,52.76,52.47,52.66,48598.0,52.62,52.76,52.47,52.66,48598.0
2025-04-09 10:45:00,52.65,52.86,52.27,52.3,56283.0,52.65,52.86,52.27,52.3,56283.0
2025-04-09 10:50:00,52.26,52.34,52.0,52.17,61443.0,52.26,52.34,52.0,52.17,61443.0
2025-04-09 10:55:00,52.2,52.35,51.97,51.97,40250.0,52.2,52.35,51.97,51.97,40250.0
2025-04-09 11:00:00,52.0,52.41,51.97,52.37,67507.0,52.0,52.41,51.97,52.37,67507.0
2025-04-09 11:05:00,52.36,52.49,52.32,52.46,73264.0,52.36,52.49,52.32,52.46,73264.0
2025-04-09 11:10:00,52.43,52.51,52.33,52.44,67609.0,52.43,52.51,52.33,52.44,67609.0
2025-04-09 11:15:00,52.48,52.78,52.47,52.68,70054.0,52.48,52.78,52.47,52.68,70054.0
2025-04-09 11:20:00,52.68,52.77,52.54,52.76,73134.0,52.68,52.77,52.54,52.76,73134.0
2025-04-09 11:25:00,52.76,52.81,52.59,52.63,72456.0,52.76,52.81,52.59,52.63,72456.0
2025-04-09 11:30:00,52.63,52.92,52.55,52.8,70044.0,52.63,52.92,52.55,52.8,70044.0
2025-04-09 11:35:00,52.8,52.91,52.59,52.6,46435.0,52.8,52.91,52.59,52.6,46435.0
2025-04-09 11:40:00,52.63,52.7,52.37,52.45,23378.0,52.63,52.7,52.37,52.45,23378.0
2025-04-09 11:45:00,52.44,52.83,52.44,52.6,41395.0,52.44,52.83,52.44,52.6,41395.0
2025-04-09 11:50:00,52.6,52.68,52.43,52.48,57910.0,52.6,52.68,52.43,52.48,57910.0
2025-04-09 11:55:00,52.47,52.49,52.17,52.25,28724.0,52.47,52.49,52.17,52.25,28724.0
2025-04-09 12:00:00,52.25,52.32,52.07,52.22,37316.0,52.25,52.32,52.07,52.22,37316.0
2025-04-09 12:05:00,52.23,52.23,52.09,52.19,29836.0,52.23,52.23,52.09,52.19,29836.0
2025-04-09 12:10:00,52.18,52.46,52.17,52.43,45034.0,52.18,52.46,52.17,52.43,45034.0
2025-04-09 12:15:00,52.43,52.43,52.31,52.4,42154.0,52.43,52.43,52.31,52.4,42154.0
2025-04-09 12:20:00,52.41,52.59,52.34,52.46,37428.0,52.41,52.59,52.34,52.46,37428.0
2025-04-09 12:25:00,52.43,52.56,52.36,52.36,43285.0,52.43,52.56,52.36,52.36,43285.0
2025-04-09 12:30:00,52.36,52.53,52.35,52.53,47309.0,52.36,52.53,52.35,52.53,47309.0
2025-04-09 12:35:00,52.53,52.62,52.51,52.53,31607.0,52.53,52.62,52.51,52.53,31607.0
2025-04-09 12:40:00,52.52,52.68,52.45,52.68,40509.0,52.52,52.68,52.45,52.68,40509.0
2025-04-09 12:45:00,52.72,52.81,52.53,52.81,98462.0,52.72,52.81,52.53,52.81,98462.0
2025-04-09 12:50:00,52.81,52.96,52.7,52.93,32555.0,52.81,52.96,52.7,52.93,32555.0
2025-04-09 12:55:00,52.9,53.0,52.84,52.85,47181.0,52.9,53.0,52.84,52.85,47181.0
2025-04-09 13:00:00,52.86,53.19,52.85,53.11,67707.0,52.86,53.19,52.85,53.11,67707.0
2025-04-09 13:05:00,53.11,53.11,52.65,52.72,31953.0,53.11,53.11,52.65,52.72,31953.0
2025-04-09 13:10:00,52.69,53.06,52.63,53.05,21354.0,52.69,53.06,52.63,53.05,21354.0
2025-04-09 13:15:00,53.03,53.6,52.39,53.48,115109.0,53.03,53.6,52.39,53.48,115109.0
2025-04-09 13:20:00,53.5,54.51,53.08,54.42,152863.0,53.5,54.51,53.08,54.42,152863.0
2025-04-09 13:25:00,54.4,55.2,54.32,54.41,121081.0,54.4,55.2,54.32,54.41,121081.0
2025-04-09 13:30:00,54.41,55.12,54.22,55.03,74556.0,54.41,55.12,54.22,55.03,74556.0
2025-04-09 13:35:00,55.03,55.35,54.29,54.3,129665.0,55.03,55.35,54.29,54.3,129665.0
2025-04-09 13:40:00,54.25,54.64,54.15,54.19,39920.0,54.25,54.64,54.15,54.19,39920.0
2025-04-09 13:45:00,54.18,54.89,54.17,54.66,27979.0,54.18,54.89,54.17,54.66,27979.0
2025-04-09 13:50:00,54.62,54.79,54.3,54.6,29849.0,54.62,54.79,54.3,54.6,29849.0
2025-04-09 13:55:00,54.5,55.19,54.43,54.97,32602.0,54.5,55.19,54.43,54.97,32602.0
2025-04-09 14:00:00,55.05,55.36,54.87,55.04,39145.0,55.05,55.36,54.87,55.04,39145.0
2025-04-09 14:05:00,55.11,55.17,54.57,54.87,40113.0,55.11,55.17,54.57,54.87,40113.0
2025-04-09 14:10:00,54.85,55.25,54.79,55.01,41459.0,54.85,55.25,54.79,55.01,41459.0
2025-04-09 14:15:00,55.01,55.53,54.86,55.13,63465.0,55.01,55.53,54.86,55.13,63465.0
2025-04-09 14:20:00,55.19,55.46,55.05,55.3,30733.0,55.19,55.46,55.05,55.3,30733.0
2025-04-09 14:25:00,55.3,55.43,55.15,55.27,26248.0,55.3,55.43,55.15,55.27,26248.0
2025-04-09 14:30:00,55.26,55.47,55.13,55.22,37251.0,55.26,55.47,55.13,55.22,37251.0
2025-04-09 14:35:00,55.16,55.53,55.12,55.47,69198.0,55.16,55.53,55.12,55.47,69198.0
2025-04-09 14:40:00,55.48,55.59,55.04,55.07,107763.0,55.48,55.59,55.04,55.07,107763.0
2025-04-09 14:45:00,55.08,55.26,54.74,54.86,41086.0,55.08,55.26,54.74,54.86,41086.0
2025-04-09 14:50:00,54.91,55.05,54.55,54.65,28303.0,54.91,55.05,54.55,54.65,28303.0
2025-04-09 14:55:00,54.66,54.69,54.35,54.44,39550.0,54.66,54.69,54.35,54.44,39550.0
2025-04-09 15:00:00,54.46,54.66,54.29,54.62,31118.0,54.46,54.66,54.29,54.62,31118.0
2025-04-09 15:05:00,54.62,54.71,54.4,54.62,20871.0,54.62,54.71,54.4,54.62,20871.0
2025-04-09 15:10:00,54.65,54.88,54.65,54.85,25779.0,54.65,54.88,54.65,54.85,25779.0
2025-04-09 15:15:00,54.85,55.1,54.72,55.07,85671.0,54.85,55.1,54.72,55.07,85671.0
2025-04-09 15:20:00,55.01,55.26,54.93,54.95,79485.0,55.01,55.26,54.93,54.95,79485.0
2025-04-09 15:25:00,54.96,55.23,54.87,55.16,89200.0,54.96,55.23,54.87,55.16,89200.0
2025-04-09 15:30:00,55.16,55.57,55.15,55.41,76638.0,55.16,55.57,55.15,55.41,76638.0
2025-04-09 15:35:00,55.37,55.45,55.14,55.33,104756.0,55.37,55.45,55.14,55.33,104756.0
2025-04-09 15:40:00,55.31,55.48,55.18,55.46,97193.0,55.31,55.48,55.18,55.46,97193.0
2025-04-09 15:45:00,55.46,55.46,55.11,55.28,90148.0,55.46,55.46,55.11,55.28,90148.0
2025-04-09 15:50:00,55.3,55.33,54.77,54.78,219813.0,55.3,55.33,54.77,54.78,219813.0
2025-04-09 15:55:00,54.81,54.84,54.54,54.79,592666.0,54.81,54.84,54.54,54.79,592666.0
2025-04-10 09:30:00,56.86,56.89,55.57,55.91,468825.0,56.86,56.89,55.57,55.91,468825.0
2025-04-10 09:35:00,55.91,56.2,55.72,55.78,407437.0,55.91,56.2,55.72,55.78,407437.0
2025-04-10 09:40:00,55.78,55.78,55.09,55.19,88650.0,55.78,55.78,55.09,55.19,88650.0
2025-04-10 09:45:00,55.28,55.29,55.02,55.2,108635.0,55.28,55.29,55.02,55.2,108635.0
2025-04-10 09:50:00,55.23,55.41,54.89,54.97,188707.0,55.23,55.41,54.89,54.97,188707.0
2025-04-10 09:55:00,54.95,55.22,54.43,54.49,102231.0,54.95,55.22,54.43,54.49,102231.0
2025-04-10 10:00:00,54.49,55.0,54.41,54.96,122441.0,54.49,55.0,54.41,54.96,122441.0
2025-04-10 10:05:00,54.96,55.33,54.95,55.23,164427.0,54.96,55.33,54.95,55.23,164427.0
2025-04-10 10:10:00,55.23,55.24,54.81,55.04,54999.0,55.23,55.24,54.81,55.04,54999.0
2025-04-10 10:15:00,55.04,55.1,54.79,54.83,76061.0,55.04,55.1,54.79,54.83,76061.0
2025-04-10 10:20:00,54.83,55.13,54.83,55.02,143814.0,54.83,55.13,54.83,55.02,143814.0
2025-04-10 10:25:00,55.02,55.13,54.77,54.8,106974.0,55.02,55.13,54.77,54.8,106974.0
2025-04-10 10:30:00,54.84,55.1,54.79,55.08,105289.0,54.84,55.1,54.79,55.08,105289.0
2025-04-10 10:35:00,55.06,55.41,55.03,55.31,96831.0,55.06,55.41,55.03,55.31,96831.0
2025-04-10 10:40:00,55.31,55.55,55.21,55.22,77536.0,55.31,55.55,55.21,55.22,77536.0
2025-04-10 10:45:00,55.23,55.31,55.06,55.2,111675.0,55.23,55.31,55.06,55.2,111675.0
2025-04-10 10:50:00,55.2,55.27,54.99,55.15,169994.0,55.2,55.27,54.99,55.15,169994.0
2025-04-10 10:55:00,55.15,55.16,54.8,54.8,43083.0,55.15,55.16,54.8,54.8,43083.0
2025-04-10 11:00:00,54.77,54.79,54.57,54.62,176437.0,54.77,54.79,54.57,54.62,176437.0
2025-04-10 11:05:00,54.62,54.79,54.61,54.68,154525.0,54.62,54.79,54.61,54.68,154525.0
2025-04-10 11:10:00,54.68,54.7,54.51,54.53,91982.0,54.68,54.7,54.51,54.53,91982.0
2025-04-10 11:15:00,54.53,54.69,54.49,54.55,45453.0,54.53,54.69,54.49,54.55,45453.0
2025-04-10 11:20:00,54.56,54.6,54.4,54.42,51032.0,54.56,54.6,54.4,54.42,51032.0
2025-04-10 11:25:00,54.41,54.52,54.28,54.31,44464.0,54.41,54.52,54.28,54.31,44464.0
2025-04-10 11:30:00,54.28,54.4,54.17,54.34,40265.0,54.28,54.4,54.17,54.34,40265.0
2025-04-10 11:35:00,54.34,54.37,54.17,54.18,28593.0,54.34,54.37,54.17,54.18,28593.0
2025-04-10 11:40:00,54.18,54.26,54.13,54.13,29330.0,54.18,54.26,54.13,54.13,29330.0
2025-04-10 11:45:00,54.15,54.26,54.06,54.1,22256.0,54.15,54.26,54.06,54.1,22256.0
2025-04-10 11:50:00,54.1,54.1,53.88,54.06,37797.0,54.1,54.1,53.88,54.06,37797.0
2025-04-10 11:55:00,54.11,54.14,53.82,53.86,24752.0,54.11,54.14,53.82,53.86,24752.0
2025-04-10 12:00:00,53.85,54.01,53.67,53.71,34412.0,53.85,54.01,53.67,53.71,34412.0
2025-04-10 12:05:00,53.71,54.03,53.64,53.96,53370.0,53.71,54.03,53.64,53.96,53370.0
2025-04-10 12:10:00,53.93,54.08,53.79,53.83,34322.0,53.93,54.08,53.79,53.83,34322.0
2025-04-10 12:15:00,53.79,53.81,53.65,53.74,29572.0,53.79,53.81,53.65,53.74,29572.0
2025-04-10 12:20:00,53.73,53.77,53.37,53.61,55959.0,53.73,53.77,53.37,53.61,55959.0
2025-04-10 12:25:00,53.6,53.75,53.43,53.67,28384.0,53.6,53.75,53.43,53.67,28384.0
2025-04-10 12:30:00,53.66,53.99,53.61,53.78,25712.0,53.66,53.99,53.61,53.78,25712.0
2025-04-10 12:35:00,53.78,54.1,53.68,54.08,52244.0,53.78,54.1,53.68,54.08,52244.0
2025-04-10 12:40:00,54.08,54.1,53.87,54.09,70859.0,54.08,54.1,53.87,54.09,70859.0
2025-04-10 12:45:00,54.09,54.2,53.92,54.18,31523.0,54.09,54.2,53.92,54.18,31523.0
2025-04-10 12:50:00,54.18,54.3,54.06,54.07,29995.0,54.18,54.3,54.06,54.07,29995.0
2025-04-10 12:55:00,54.04,54.21,54.01,54.17,51745.0,54.04,54.21,54.01,54.17,51745.0
2025-04-10 13:00:00,54.18,54.61,54.06,54.24,46154.0,54.18,54.61,54.06,54.24,46154.0
2025-04-10 13:05:00,54.24,54.27,54.06,54.1,47768.0,54.24,54.27,54.06,54.1,47768.0
2025-04-10 13:10:00,54.14,54.14,53.75,53.86,21088.0,54.14,54.14,53.75,53.86,21088.0
2025-04-10 13:15:00,53.86,54.0,53.82,53.95,13354.0,53.86,54.0,53.82,53.95,13354.0
2025-04-10 13:20:00,53.95,53.98,53.76,53.93,23132.0,53.95,53.98,53.76,53.93,23132.0
2025-04-10 13:25:00,53.93,54.19,53.92,54.16,32372.0,53.93,54.19,53.92,54.16,32372.0
2025-04-10 13:30:00,54.16,54.32,54.04,54.16,24285.0,54.16,54.32,54.04,54.16,24285.0
2025-04-10 13:35:00,54.15,54.39,54.12,54.29,32289.0,54.15,54.39,54.12,54.29,32289.0
2025-04-10 13:40:00,54.32,54.58,54.28,54.58,27041.0,54.32,54.58,54.28,54.58,27041.0
2025-04-10 13:45:00,54.51,54.8,54.5,54.64,30712.0,54.51,54.8,54.5,54.64,30712.0
2025-04-10 13:50:00,54.64,54.78,54.56,54.78,42681.0,54.64,54.78,54.56,54.78,42681.0
2025-04-10 13:55:00,54.75,54.97,54.75,54.88,43593.0,54.75,54.97,54.75,54.88,43593.0
2025-04-10 14:00:00,54.86,55.44,54.85,55.33,118360.0,54.86,55.44,54.85,55.33,118360.0
2025-04-10 14:05:00,55.34,55.48,54.95,54.96,157961.0,55.34,55.48,54.95,54.96,157961.0
2025-04-10 14:10:00,54.97,55.14,54.9,54.91,23787.0,54.97,55.14,54.9,54.91,23787.0
2025-04-10 14:15:00,54.87,55.05,54.8,55.04,34621.0,54.87,55.05,54.8,55.04,34621.0
2025-04-10 14:20:00,55.05,55.54,54.97,55.49,36973.0,55.05,55.54,54.97,55.49,36973.0
2025-04-10 14:25:00,55.45,55.51,55.24,55.32,88086.0,55.45,55.51,55.24,55.32,88086.0
2025-04-10 14:30:00,55.37,55.45,55.18,55.19,50623.0,55.37,55.45,55.18,55.19,50623.0
2025-04-10 14:35:00,55.19,55.37,55.04,55.25,48482.0,55.19,55.37,55.04,55.25,48482.0
2025-04-10 14:40:00,55.27,55.45,55.22,55.36,51749.0,55.27,55.45,55.22,55.36,51749.0
2025-04-10 14:45:00,55.36,55.36,55.15,55.24,50633.0,55.36,55.36,55.15,55.24,50633.0
2025-04-10 14:50:00,55.24,55.33,55.0,55.0,51401.0,55.24,55.33,55.0,55.0,51401.0
2025-04-10 14:55:00,54.98,55.21,54.84,55.1,45673.0,54.98,55.21,54.84,55.1,45673.0
2025-04-10 15:00:00,55.1,55.37,54.9,55.29,60977.0,55.1,55.37,54.9,55.29,60977.0
2025-04-10 15:05:00,55.29,55.3,54.92,54.93,53821.0,55.29,55.3,54.92,54.93,53821.0
2025-04-10 15:10:00,54.93,55.02,54.79,54.93,101526.0,54.93,55.02,54.79,54.93,101526.0
2025-04-10 15:15:00,54.94,55.02,54.72,54.95,46824.0,54.94,55.02,54.72,54.95,46824.0
2025-04-10 15:20:00,54.98,55.18,54.82,54.88,49352.0,54.98,55.18,54.82,54.88,49352.0
2025-04-10 15:25:00,54.86,55.04,54.65,54.65,37747.0,54.86,55.04,54.65,54.65,37747.0
2025-04-10 15:30:00,54.63,55.03,54.62,54.88,67455.0,54.63,55.03,54.62,54.88,67455.0
2025-04-10 15:35:00,54.88,54.95,54.59,54.69,70543.0,54.88,54.95,54.59,54.69,70543.0
2025-04-10 15:40:00,54.69,54.76,53.59,53.6,245954.0,54.69,54.76,53.59,53.6,245954.0
2025-04-10 15:45:00,53.62,54.17,53.59,53.87,111100.0,53.62,54.17,53.59,53.87,111100.0
2025-04-10 15:50:00,53.85,54.32,53.83,54.21,167804.0,53.85,54.32,53.83,54.21,167804.0
2025-04-10 15:55:00,54.17,54.31,54.02,54.2,345580.0,54.17,54.31,54.02,54.2,345580.0
2025-04-11 09:30:00,54.25,54.5,53.59,54.14,165873.0,54.25,54.5,53.59,54.14,165873.0
2025-04-11 09:35:00,54.29,54.51,53.99,54.31,72507.0,54.29,54.51,53.99,54.31,72507.0
2025-04-11 09:40:00,54.3,54.35,53.84,54.15,45234.0,54.3,54.35,53.84,54.15,45234.0
2025-04-11 09:45:00,54.19,54.39,53.72,53.72,53702.0,54.19,54.39,53.72,53.72,53702.0
2025-04-11 09:50:00,53.7,53.95,53.54,53.86,45703.0,53.7,53.95,53.54,53.86,45703.0
2025-04-11 09:55:00,53.91,53.92,53.67,53.71,76044.0,53.91,53.92,53.67,53.71,76044.0
2025-04-11 10:00:00,53.67,53.7,53.5,53.62,66723.0,53.67,53.7,53.5,53.62,66723.0
2025-04-11 10:05:00,53.61,53.84,53.54,53.66,32235.0,53.61,53.84,53.54,53.66,32235.0
2025-04-11 10:10:00,53.68,53.76,53.3,53.48,255545.0,53.68,53.76,53.3,53.48,255545.0
2025-04-11 10:15:00,53.48,53.61,53.33,53.33,26131.0,53.48,53.61,53.33,53.33,26131.0
2025-04-11 10:20:00,53.34,53.44,53.16,53.39,137211.0,53.34,53.44,53.16,53.39,137211.0
2025-04-11 10:25:00,53.41,53.43,53.1,53.12,22912.0,53.41,53.43,53.1,53.12,22912.0
2025-04-11 10:30:00,53.11,53.26,53.07,53.18,51236.0,53.11,53.26,53.07,53.18,51236.0
2025-04-11 10:35:00,53.18,53.29,53.13,53.18,19403.0,53.18,53.29,53.13,53.18,19403.0
2025-04-11 10:40:00,53.16,53.22,53.08,53.18,30483.0,53.16,53.22,53.08,53.18,30483.0
2025-04-11 10:45:00,53.18,53.34,53.09,53.1,30949.0,53.18,53.34,53.09,53.1,30949.0
2025-04-11 10:50:00,53.12,53.12,52.87,53.05,80623.0,53.12,53.12,52.87,53.05,80623.0
2025-04-11 10:55:00,53.05,53.08,52.95,52.96,36818.0,53.05,53.08,52.95,52.96,36818.0
2025-04-11 11:00:00,52.97,53.32,52.93,52.99,32775.0,52.97,53.32,52.93,52.99,32775.0
2025-04-11 11:05:00,52.98,53.02,52.82,52.99,37990.0,52.98,53.02,52.82,52.99,37990.0
2025-04-11 11:10:00,53.0,53.13,52.9,52.91,45922.0,53.0,53.13,52.9,52.91,45922.0
2025-04-11 11:15:00,52.91,53.03,52.69,52.77,66094.0,52.91,53.03,52.69,52.77,66094.0
2025-04-11 11:20:00,52.77,52.82,52.71,52.76,58757.0,52.77,52.82,52.71,52.76,58757.0
2025-04-11 11:25:00,52.77,52.83,52.64,52.77,47788.0,52.77,52.83,52.64,52.77,47788.0
2025-04-11 11:30:00,52.79,53.12,52.77,53.11,30220.0,52.79,53.12,52.77,53.11,30220.0
2025-04-11 11:35:00,53.11,53.19,53.02,53.17,20369.0,53.11,53.19,53.02,53.17,20369.0
2025-04-11 11:40:00,53.21,53.26,53.06,53.24,41274.0,53.21,53.26,53.06,53.24,41274.0
2025-04-11 11:45:00,53.24,53.36,53.17,53.22,42634.0,53.24,53.36,53.17,53.22,42634.0
2025-04-11 11:50:00,53.21,53.63,53.21,53.48,21761.0,53.21,53.63,53.21,53.48,21761.0
2025-04-11 11:55:00,53.52,53.59,53.45,53.57,19801.0,53.52,53.59,53.45,53.57,19801.0
2025-04-11 12:00:00,53.59,53.6,53.43,53.54,61106.0,53.59,53.6,53.43,53.54,61106.0
2025-04-11 12:05:00,53.56,53.62,53.38,53.44,20805.0,53.56,53.62,53.38,53.44,20805.0
2025-04-11 12:10:00,53.46,53.63,53.45,53.52,13037.0,53.46,53.63,53.45,53.52,13037.0
2025-04-11 12:15:00,53.55,53.6,53.49,53.59,11886.0,53.55,53.6,53.49,53.59,11886.0
2025-04-11 12:20:00,53.6,53.7,53.58,53.66,23824.0,53.6,53.7,53.58,53.66,23824.0
2025-04-11 12:25:00,53.55,53.65,53.5,53.63,14447.0,53.55,53.65,53.5,53.63,14447.0
2025-04-11 12:30:00,53.63,53.83,53.62,53.77,21793.0,53.63,53.83,53.62,53.77,21793.0
2025-04-11 12:35:00,53.79,54.29,53.77,54.27,106322.0,53.79,54.29,53.77,54.27,106322.0
2025-04-11 12:40:00,54.2,54.37,54.16,54.28,14661.0,54.2,54.37,54.16,54.28,14661.0
2025-04-11 12:45:00,54.33,54.46,54.18,54.42,23077.0,54.33,54.46,54.18,54.42,23077.0
2025-04-11 12:50:00,54.4,54.48,54.28,54.39,62614.0,54.4,54.48,54.28,54.39,62614.0
2025-04-11 12:55:00,54.45,54.91,54.37,54.67,147177.0,54.45,54.91,54.37,54.67,147177.0
2025-04-11 13:00:00,54.71,54.73,54.44,54.57,21768.0,54.71,54.73,54.44,54.57,21768.0
2025-04-11 13:05:00,54.56,54.65,54.45,54.49,20181.0,54.56,54.65,54.45,54.49,20181.0
2025-04-11 13:10:00,54.49,54.52,54.31,54.41,15114.0,54.49,54.52,54.31,54.41,15114.0
2025-04-11 13:15:00,54.39,54.43,54.3,54.34,10533.0,54.39,54.43,54.3,54.34,10533.0
2025-04-11 13:20:00,54.31,54.49,54.28,54.39,6863.0,54.31,54.49,54.28,54.39,6863.0
2025-04-11 13:25:00,54.42,54.45,54.38,54.44,7925.0,54.42,54.45,54.38,54.44,7925.0
2025-04-11 13:30:00,54.44,54.51,54.41,54.44,13337.0,54.44,54.51,54.41,54.44,13337.0
2025-04-11 13:35:00,54.44,54.68,54.37,54.66,11396.0,54.44,54.68,54.37,54.66,11396.0
2025-04-11 13:40:00,54.66,54.79,54.57,54.78,20405.0,54.66,54.79,54.57,54.78,20405.0
2025-04-11 13:45:00,54.79,54.79,54.6,54.71,11529.0,54.79,54.79,54.6,54.71,11529.0
2025-04-11 13:50:00,54.71,54.86,54.7,54.78,19142.0,54.71,54.86,54.7,54.78,19142.0
2025-04-11 13:55:00,54.77,54.77,54.61,54.66,14495.0,54.77,54.77,54.61,54.66,14495.0
2025-04-11 14:00:00,54.65,54.83,54.56,54.83,13265.0,54.65,54.83,54.56,54.83,13265.0
2025-04-11 14:05:00,54.77,54.92,54.77,54.84,19366.0,54.77,54.92,54.77,54.84,19366.0
2025-04-11 14:10:00,54.84,54.9,54.76,54.85,75035.0,54.84,54.9,54.76,54.85,75035.0
2025-04-11 14:15:00,54.85,54.85,54.47,54.49,16159.0,54.85,54.85,54.47,54.49,16159.0
2025-04-11 14:20:00,54.53,54.6,54.49,54.58,30422.0,54.53,54.6,54.49,54.58,30422.0
2025-04-11 14:25:00,54.58,54.6,54.5,54.59,12359.0,54.58,54.6,54.5,54.59,12359.0
2025-04-11 14:30:00,54.61,54.71,54.55,54.64,36107.0,54.61,54.71,54.55,54.64,36107.0
2025-04-11 14:35:00,54.64,54.73,54.6,54.63,19028.0,54.64,54.73,54.6,54.63,19028.0
2025-04-11 14:40:00,54.63,54.64,54.55,54.6,14708.0,54.63,54.64,54.55,54.6,14708.0
2025-04-11 14:45:00,54.56,54.64,54.56,54.57,19218.0,54.56,54.64,54.56,54.57,19218.0
2025-04-11 14:50:00,54.6,54.63,54.39,54.6,17613.0,54.6,54.63,54.39,54.6,17613.0
2025-04-11 14:55:00,54.6,54.63,54.43,54.51,48780.0,54.6,54.63,54.43,54.51,48780.0
2025-04-11 15:00:00,54.51,54.68,54.5,54.65,37985.0,54.51,54.68,54.5,54.65,37985.0
2025-04-11 15:05:00,54.66,54.78,54.62,54.72,54895.0,54.66,54.78,54.62,54.72,54895.0
2025-04-11 15:10:00,54.72,54.8,54.66,54.76,58547.0,54.72,54.8,54.66,54.76,58547.0
2025-04-11 15:15:00,54.74,54.88,54.69,54.83,45947.0,54.74,54.88,54.69,54.83,45947.0
2025-04-11 15:20:00,54.83,54.88,54.74,54.74,92615.0,54.83,54.88,54.74,54.74,92615.0
2025-04-11 15:25:00,54.77,54.81,54.65,54.7,54532.0,54.77,54.81,54.65,54.7,54532.0
2025-04-11 15:30:00,54.68,54.78,54.54,54.73,46686.0,54.68,54.78,54.54,54.73,46686.0
2025-04-11 15:35:00,54.73,54.77,54.64,54.69,55453.0,54.73,54.77,54.64,54.69,55453.0
2025-04-11 15:40:00,54.7,54.85,54.68,54.74,112993.0,54.7,54.85,54.68,54.74,112993.0
2025-04-11 15:45:00,54.76,54.8,54.63,54.76,185246.0,54.76,54.8,54.63,54.76,185246.0
2025-04-11 15:50:00,54.78,54.79,54.46,54.51,142575.0,54.78,54.79,54.46,54.51,142575.0
2025-04-11 15:55:00,54.5,54.76,54.49,54.76,313600.0,54.5,54.76,54.49,54.76,313600.0
2025-04-14 09:30:00,56.5,58.24,56.5,58.0,398435.0,56.5,58.24,56.5,58.0,398435.0
2025-04-14 09:35:00,58.03,58.3,57.69,58.02,225451.0,58.03,58.3,57.69,58.02,225451.0
2025-04-14 09:40:00,58.09,58.44,58.06,58.42,184595.0,58.09,58.44,58.06,58.42,184595.0
2025-04-14 09:45:00,58.42,58.75,58.33,58.71,213881.0,58.42,58.75,58.33,58.71,213881.0
2025-04-14 09:50:00,58.71,59.0,58.7,58.87,130852.0,58.71,59.0,58.7,58.87,130852.0
2025-04-14 09:55:00,58.86,59.06,58.52,59.06,119775.0,58.86,59.06,58.52,59.06,119775.0
2025-04-14 10:00:00,59.05,59.43,59.04,59.27,46005.0,59.05,59.43,59.04,59.27,46005.0
2025-04-14 10:05:00,59.23,59.34,58.81,58.84,51200.0,59.23,59.34,58.81,58.84,51200.0
2025-04-14 10:10:00,58.85,58.97,58.7,58.93,72244.0,58.85,58.97,58.7,58.93,72244.0
2025-04-14 10:15:00,58.93,58.93,58.48,58.83,51450.0,58.93,58.93,58.48,58.83,51450.0
2025-04-14 10:20:00,58.83,58.85,58.66,58.77,28754.0,58.83,58.85,58.66,58.77,28754.0
2025-04-14 10:25:00,58.73,58.9,58.63,58.83,21502.0,58.73,58.9,58.63,58.83,21502.0
2025-04-14 10:30:00,58.83,58.9,58.68,58.73,29190.0,58.83,58.9,58.68,58.73,29190.0
2025-04-14 10:35:00,58.75,58.77,58.64,58.77,19064.0,58.75,58.77,58.64,58.77,19064.0
2025-04-14 10:40:00,58.77,58.83,58.63,58.82,25947.0,58.77,58.83,58.63,58.82,25947.0
2025-04-14 10:45:00,58.81,59.04,58.81,58.93,46402.0,58.81,59.04,58.81,58.93,46402.0
2025-04-14 10:50:00,58.93,59.01,58.87,58.99,31447.0,58.93,59.01,58.87,58.99,31447.0
2025-04-14 10:55:00,58.97,58.97,58.79,58.8,23343.0,58.97,58.97,58.79,58.8,23343.0
2025-04-14 11:00:00,58.8,58.83,58.67,58.77,92319.0,58.8,58.83,58.67,58.77,92319.0
2025-04-14 11:05:00,58.8,58.8,58.59,58.68,26377.0,58.8,58.8,58.59,58.68,26377.0
2025-04-14 11:10:00,58.69,58.77,58.55,58.66,25304.0,58.69,58.77,58.55,58.66,25304.0
2025-04-14 11:15:00,58.62,58.69,58.54,58.61,24814.0,58.62,58.69,58.54,58.61,24814.0
2025-04-14 11:20:00,58.6,58.68,58.5,58.53,23854.0,58.6,58.68,58.5,58.53,23854.0
2025-04-14 11:25:00,58.51,58.51,57.82,57.96,98231.0,58.51,58.51,57.82,57.96,98231.0
2025-04-14 11:30:00,57.95,58.02,57.83,57.86,53819.0,57.95,58.02,57.83,57.86,53819.0
2025-04-14 11:35:00,57.86,57.88,57.57,57.67,34219.0,57.86,57.88,57.57,57.67,34219.0
2025-04-14 11:40:00,57.67,57.67,57.4,57.57,40797.0,57.67,57.67,57.4,57.57,40797.0
2025-04-14 11:45:00,57.56,57.56,57.35,57.41,26279.0,57.56,57.56,57.35,57.41,26279.0
2025-04-14 11:50:00,57.41,57.51,57.33,57.48,28630.0,57.41,57.51,57.33,57.48,28630.0
2025-04-14 11:55:00,57.48,57.59,57.33,57.36,23918.0,57.48,57.59,57.33,57.36,23918.0
2025-04-14 12:00:00,57.33,57.62,57.32,57.55,17989.0,57.33,57.62,57.32,57.55,17989.0
2025-04-14 12:05:00,57.55,57.56,57.45,57.51,27275.0,57.55,57.56,57.45,57.51,27275.0
2025-04-14 12:10:00,57.52,57.56,57.26,57.54,28624.0,57.52,57.56,57.26,57.54,28624.0
2025-04-14 12:15:00,57.56,57.69,57.54,57.61,22997.0,57.56,57.69,57.54,57.61,22997.0
2025-04-14 12:20:00,57.61,57.67,57.53,57.66,16334.0,57.61,57.67,57.53,57.66,16334.0
2025-04-14 12:25:00,57.69,57.69,57.45,57.48,13048.0,57.69,57.69,57.45,57.48,13048.0
2025-04-14 12:30:00,57.48,57.53,57.34,57.52,29248.0,57.48,57.53,57.34,57.52,29248.0
2025-04-14 12:35:00,57.52,57.54,57.37,57.37,15713.0,57.52,57.54,57.37,57.37,15713.0
2025-04-14 12:40:00,57.37,57.51,57.33,57.47,15289.0,57.37,57.51,57.33,57.47,15289.0
2025-04-14 12:45:00,57.47,57.52,57.43,57.45,21166.0,57.47,57.52,57.43,57.45,21166.0
2025-04-14 12:50:00,57.45,57.48,57.33,57.48,16535.0,57.45,57.48,57.33,57.48,16535.0
2025-04-14 12:55:00,57.48,57.52,57.31,57.34,22906.0,57.48,57.52,57.31,57.34,22906.0
2025-04-14 13:00:00,57.33,57.74,57.33,57.47,60302.0,57.33,57.74,57.33,57.47,60302.0
2025-04-14 13:05:00,57.49,57.52,57.26,57.43,27585.0,57.49,57.52,57.26,57.43,27585.0
2025-04-14 13:10:00,57.43,57.51,57.28,57.37,28662.0,57.43,57.51,57.28,57.37,28662.0
2025-04-14 13:15:00,57.37,57.52,57.3,57.5,47432.0,57.37,57.52,57.3,57.5,47432.0
2025-04-14 13:20:00,57.5,57.53,57.38,57.5,58845.0,57.5,57.53,57.38,57.5,58845.0
2025-04-14 13:25:00,57.5,57.5,57.25,57.29,35848.0,57.5,57.5,57.25,57.29,35848.0
2025-04-14 13:30:00,57.29,57.3,57.11,57.14,31582.0,57.29,57.3,57.11,57.14,31582.0
2025-04-14 13:35:00,57.13,57.18,57.08,57.15,24526.0,57.13,57.18,57.08,57.15,24526.0
2025-04-14 13:40:00,57.15,57.21,57.08,57.17,20076.0,57.15,57.21,57.08,57.17,20076.0
2025-04-14 13:45:00,57.17,57.17,57.03,57.08,14930.0,57.17,57.17,57.03,57.08,14930.0
2025-04-14 13:50:00,57.08,57.21,57.05,57.12,31845.0,57.08,57.21,57.05,57.12,31845.0
2025-04-14 13:55:00,57.16,57.16,56.97,57.01,20684.0,57.16,57.16,56.97,57.01,20684.0
2025-04-14 14:00:00,57.02,57.17,56.98,57.12,46915.0,57.02,57.17,56.98,57.12,46915.0
2025-04-14 14:05:00,57.12,57.15,57.06,57.1,19408.0,57.12,57.15,57.06,57.1,19408.0
2025-04-14 14:10:00,57.16,57.16,57.02,57.08,14609.0,57.16,57.16,57.02,57.08,14609.0
2025-04-14 14:15:00,57.09,57.26,57.06,57.19,10679.0,57.09,57.26,57.06,57.19,10679.0
2025-04-14 14:20:00,57.19,57.31,57.15,57.19,14827.0,57.19,57.31,57.15,57.19,14827.0
2025-04-14 14:25:00,57.2,57.27,57.12,57.23,16447.0,57.2,57.27,57.12,57.23,16447.0
2025-04-14 14:30:00,57.23,57.23,57.05,57.1,37972.0,57.23,57.23,57.05,57.1,37972.0
2025-04-14 14:35:00,57.11,57.14,57.02,57.06,17150.0,57.11,57.14,57.02,57.06,17150.0
2025-04-14 14:40:00,57.02,57.07,56.97,57.02,15336.0,57.02,57.07,56.97,57.02,15336.0
2025-04-14 14:45:00,57.0,57.08,56.96,57.08,13983.0,57.0,57.08,56.96,57.08,13983.0
2025-04-14 14:50:00,57.08,57.12,57.04,57.09,14041.0,57.08,57.12,57.04,57.09,14041.0
2025-04-14 14:55:00,57.1,57.11,56.96,57.01,18915.0,57.1,57.11,56.96,57.01,18915.0
2025-04-14 15:00:00,57.01,57.13,57.0,57.12,24505.0,57.01,57.13,57.0,57.12,24505.0
2025-04-14 15:05:00,57.12,57.26,57.09,57.24,15538.0,57.12,57.26,57.09,57.24,15538.0
2025-04-14 15:10:00,57.26,57.31,57.08,57.3,48852.0,57.26,57.31,57.08,57.3,48852.0
2025-04-14 15:15:00,57.26,57.35,57.18,57.33,19983.0,57.26,57.35,57.18,57.33,19983.0
2025-04-14 15:20:00,57.33,57.33,57.12,57.16,30237.0,57.33,57.33,57.12,57.16,30237.0
2025-04-14 15:25:00,57.16,57.18,57.06,57.17,28683.0,57.16,57.18,57.06,57.17,28683.0
2025-04-14 15:30:00,57.17,57.28,57.12,57.26,38428.0,57.17,57.28,57.12,57.26,38428.0
2025-04-14 15:35:00,57.26,57.37,57.22,57.28,43999.0,57.26,57.37,57.22,57.28,43999.0
2025-04-14 15:40:00,57.28,57.34,57.1,57.12,52351.0,57.28,57.34,57.1,57.12,52351.0
2025-04-14 15:45:00,57.13,57.17,57.03,57.04,58874.0,57.13,57.17,57.03,57.04,58874.0
2025-04-14 15:50:00,57.02,57.03,56.75,56.77,154588.0,57.02,57.03,56.75,56.77,154588.0
2025-04-14 15:55:00,56.79,56.81,56.59,56.81,622709.0,56.79,56.81,56.59,56.81,622709.0
2025-04-15 09:30:00,56.37,56.94,56.34,56.68,51559.0,56.37,56.94,56.34,56.68,51559.0
2025-04-15 09:35:00,56.68,56.93,56.51,56.69,39226.0,56.68,56.93,56.51,56.69,39226.0
2025-04-15 09:40:00,56.69,56.81,56.44,56.51,27046.0,56.69,56.81,56.44,56.51,27046.0
2025-04-15 09:45:00,56.5,56.75,56.43,56.67,27435.0,56.5,56.75,56.43,56.67,27435.0
2025-04-15 09:50:00,56.66,56.95,56.63,56.87,64595.0,56.66,56.95,56.63,56.87,64595.0
2025-04-15 09:55:00,56.88,56.97,56.7,56.87,36577.0,56.88,56.97,56.7,56.87,36577.0
2025-04-15 10:00:00,56.87,57.0,56.82,56.84,33685.0,56.87,57.0,56.82,56.84,33685.0
2025-04-15 10:05:00,56.84,56.99,56.69,56.7,28557.0,56.84,56.99,56.69,56.7,28557.0
2025-04-15 10:10:00,56.7,56.87,56.67,56.69,39248.0,56.7,56.87,56.67,56.69,39248.0
2025-04-15 10:15:00,56.69,56.7,56.44,56.48,94379.0,56.69,56.7,56.44,56.48,94379.0
2025-04-15 10:20:00,56.51,56.58,56.42,56.46,32703.0,56.51,56.58,56.42,56.46,32703.0
2025-04-15 10:25:00,56.46,56.67,56.41,56.62,46000.0,56.46,56.67,56.41,56.62,46000.0
2025-04-15 10:30:00,56.65,56.82,56.62,56.67,34940.0,56.65,56.82,56.62,56.67,34940.0
2025-04-15 10:35:00,56.73,56.73,56.51,56.56,30766.0,56.73,56.73,56.51,56.56,30766.0
2025-04-15 10:40:00,56.54,56.75,56.54,56.71,18129.0,56.54,56.75,56.54,56.71,18129.0
2025-04-15 10:45:00,56.72,56.75,56.5,56.61,27684.0,56.72,56.75,56.5,56.61,27684.0
2025-04-15 10:50:00,56.61,56.65,56.53,56.61,26753.0,56.61,56.65,56.53,56.61,26753.0
2025-04-15 10:55:00,56.64,56.68,56.58,56.59,44738.0,56.64,56.68,56.58,56.59,44738.0
2025-04-15 11:00:00,56.6,56.69,56.57,56.6,21351.0,56.6,56.69,56.57,56.6,21351.0
2025-04-15 11:05:00,56.59,56.67,56.54,56.6,20957.0,56.59,56.67,56.54,56.6,20957.0
2025-04-15 11:10:00,56.6,56.63,56.55,56.62,17428.0,56.6,56.63,56.55,56.62,17428.0
2025-04-15 11:15:00,56.61,56.63,56.49,56.53,47549.0,56.61,56.63,56.49,56.53,47549.0
2025-04-15 11:20:00,56.53,56.7,56.51,56.66,42813.0,56.53,56.7,56.51,56.66,42813.0
2025-04-15 11:25:00,56.65,56.66,56.57,56.66,21892.0,56.65,56.66,56.57,56.66,21892.0
2025-04-15 11:30:00,56.64,56.8,56.62,56.67,37598.0,56.64,56.8,56.62,56.67,37598.0
2025-04-15 11:35:00,56.67,56.73,56.67,56.69,69329.0,56.67,56.73,56.67,56.69,69329.0
2025-04-15 11:40:00,56.7,56.71,56.65,56.68,16199.0,56.7,56.71,56.65,56.68,16199.0
2025-04-15 11:45:00,56.68,56.77,56.64,56.67,61047.0,56.68,56.77,56.64,56.67,61047.0
2025-04-15 11:50:00,56.69,56.73,56.58,56.69,31309.0,56.69,56.73,56.58,56.69,31309.0
2025-04-15 11:55:00,56.69,56.77,56.66,56.77,8594.0,56.69,56.77,56.66,56.77,8594.0
2025-04-15 12:00:00,56.77,56.85,56.74,56.78,16957.0,56.77,56.85,56.74,56.78,16957.0
2025-04-15 12:05:00,56.78,56.84,56.78,56.82,4915.0,56.78,56.84,56.78,56.82,4915.0
2025-04-15 12:10:00,56.82,56.84,56.71,56.72,30141.0,56.82,56.84,56.71,56.72,30141.0
2025-04-15 12:15:00,56.77,56.79,56.7,56.73,26630.0,56.77,56.79,56.7,56.73,26630.0
2025-04-15 12:20:00,56.72,56.74,56.68,56.71,12702.0,56.72,56.74,56.68,56.71,12702.0
2025-04-15 12:25:00,56.72,56.76,56.69,56.71,7015.0,56.72,56.76,56.69,56.71,7015.0
2025-04-15 12:30:00,56.7,56.73,56.67,56.67,11623.0,56.7,56.73,56.67,56.67,11623.0
2025-04-15 12:35:00,56.67,56.74,56.67,56.73,10093.0,56.67,56.74,56.67,56.73,10093.0
2025-04-15 12:40:00,56.72,56.76,56.69,56.76,7986.0,56.72,56.76,56.69,56.76,7986.0
2025-04-15 12:45:00,56.76,56.8,56.74,56.79,9920.0,56.76,56.8,56.74,56.79,9920.0
2025-04-15 12:50:00,56.79,56.79,56.69,56.71,11464.0,56.79,56.79,56.69,56.71,11464.0
2025-04-15 12:55:00,56.7,56.7,56.64,56.67,8580.0,56.7,56.7,56.64,56.67,8580.0
2025-04-15 13:00:00,56.68,56.77,56.62,56.76,11606.0,56.68,56.77,56.62,56.76,11606.0
2025-04-15 13:05:00,56.73,56.76,56.69,56.72,10132.0,56.73,56.76,56.69,56.72,10132.0
2025-04-15 13:10:00,56.69,56.74,56.67,56.7,10573.0,56.69,56.74,56.67,56.7,10573.0
2025-04-15 13:15:00,56.7,56.72,56.54,56.55,24550.0,56.7,56.72,56.54,56.55,24550.0
2025-04-15 13:20:00,56.55,56.58,56.5,56.51,11202.0,56.55,56.58,56.5,56.51,11202.0
2025-04-15 13:25:00,56.51,56.55,56.48,56.54,21317.0,56.51,56.55,56.48,56.54,21317.0
2025-04-15 13:30:00,56.55,56.6,56.55,56.57,17568.0,56.55,56.6,56.55,56.57,17568.0
2025-04-15 13:35:00,56.57,56.58,56.46,56.53,35011.0,56.57,56.58,56.46,56.53,35011.0
2025-04-15 13:40:00,56.52,56.7,56.51,56.69,42541.0,56.52,56.7,56.51,56.69,42541.0
2025-04-15 13:45:00,56.69,56.7,56.64,56.69,6273.0,56.69,56.7,56.64,56.69,6273.0
2025-04-15 13:50:00,56.66,56.7,56.56,56.63,30791.0,56.66,56.7,56.56,56.63,30791.0
2025-04-15 13:55:00,56.64,56.7,56.61,56.67,5446.0,56.64,56.7,56.61,56.67,5446.0
2025-04-15 14:00:00,56.71,56.72,56.62,56.7,14815.0,56.71,56.72,56.62,56.7,14815.0
2025-04-15 14:05:00,56.73,56.86,56.73,56.84,19070.0,56.73,56.86,56.73,56.84,19070.0
2025-04-15 14:10:00,56.84,56.89,56.8,56.86,25036.0,56.84,56.89,56.8,56.86,25036.0
2025-04-15 14:15:00,56.87,56.92,56.79,56.8,24787.0,56.87,56.92,56.79,56.8,24787.0
2025-04-15 14:20:00,56.79,56.82,56.73,56.79,34644.0,56.79,56.82,56.73,56.79,34644.0
2025-04-15 14:25:00,56.8,56.82,56.7,56.74,28801.0,56.8,56.82,56.7,56.74,28801.0
2025-04-15 14:30:00,56.75,56.81,56.71,56.78,14677.0,56.75,56.81,56.71,56.78,14677.0
2025-04-15 14:35:00,56.78,56.79,56.71,56.72,12176.0,56.78,56.79,56.71,56.72,12176.0
2025-04-15 14:40:00,56.76,56.76,56.68,56.72,32979.0,56.76,56.76,56.68,56.72,32979.0
2025-04-15 14:45:00,56.72,56.75,56.63,56.63,25873.0,56.72,56.75,56.63,56.63,25873.0
2025-04-15 14:50:00,56.63,56.66,56.56,56.66,22734.0,56.63,56.66,56.56,56.66,22734.0
2025-04-15 14:55:00,56.65,56.71,56.65,56.69,12442.0,56.65,56.71,56.65,56.69,12442.0
2025-04-15 15:00:00,56.69,56.71,56.66,56.7,16384.0,56.69,56.71,56.66,56.7,16384.0
2025-04-15 15:05:00,56.7,56.75,56.69,56.71,26557.0,56.7,56.75,56.69,56.71,26557.0
2025-04-15 15:10:00,56.72,56.78,56.69,56.78,27753.0,56.72,56.78,56.69,56.78,27753.0
2025-04-15 15:15:00,56.78,56.78,56.68,56.7,20866.0,56.78,56.78,56.68,56.7,20866.0
2025-04-15 15:20:00,56.71,56.71,56.62,56.65,25401.0,56.71,56.71,56.62,56.65,25401.0
2025-04-15 15:25:00,56.65,56.69,56.59,56.67,26959.0,56.65,56.69,56.59,56.67,26959.0
2025-04-15 15:30:00,56.67,56.75,56.66,56.7,23722.0,56.67,56.75,56.66,56.7,23722.0
2025-04-15 15:35:00,56.7,56.72,56.66,56.68,26801.0,56.7,56.72,56.66,56.68,26801.0
2025-04-15 15:40:00,56.68,56.75,56.65,56.69,30105.0,56.68,56.75,56.65,56.69,30105.0
2025-04-15 15:45:00,56.7,56.7,56.61,56.63,43320.0,56.7,56.7,56.61,56.63,43320.0
2025-04-15 15:50:00,56.63,56.72,56.47,56.48,113226.0,56.63,56.72,56.47,56.48,113226.0
2025-04-15 15:55:00,56.48,56.52,56.44,56.5,174744.0,56.48,56.52,56.44,56.5,174744.0
2025-04-16 09:30:00,56.57,56.59,56.05,56.42,79012.0,56.57,56.59,56.05,56.42,79012.0
2025-04-16 09:35:00,56.44,56.44,56.1,56.2,47814.0,56.44,56.44,56.1,56.2,47814.0
2025-04-16 09:40:00,56.22,56.4,56.18,56.33,60662.0,56.22,56.4,56.18,56.33,60662.0
2025-04-16 09:45:00,56.34,56.35,56.16,56.24,57607.0,56.34,56.35,56.16,56.24,57607.0
2025-04-16 09:50:00,56.27,56.37,56.19,56.25,44645.0,56.27,56.37,56.19,56.25,44645.0
2025-04-16 09:55:00,56.25,56.25,56.08,56.08,21987.0,56.25,56.25,56.08,56.08,21987.0
2025-04-16 10:00:00,56.07,56.14,55.97,56.06,73861.0,56.07,56.14,55.97,56.06,73861.0
2025-04-16 10:05:00,56.04,56.07,55.81,55.87,37035.0,56.04,56.07,55.81,55.87,37035.0
2025-04-16 10:10:00,55.85,56.03,55.85,55.98,28203.0,55.85,56.03,55.85,55.98,28203.0
2025-04-16 10:15:00,55.98,56.0,55.86,55.98,32397.0,55.98,56.0,55.86,55.98,32397.0
2025-04-16 10:20:00,55.95,56.0,55.92,55.95,28601.0,55.95,56.0,55.92,55.95,28601.0
2025-04-16 10:25:00,55.97,56.09,55.96,55.96,15175.0,55.97,56.09,55.96,55.96,15175.0
2025-04-16 10:30:00,55.94,56.0,55.91,55.97,10731.0,55.94,56.0,55.91,55.97,10731.0
2025-04-16 10:35:00,55.97,56.01,55.94,56.01,11328.0,55.97,56.01,55.94,56.01,11328.0
2025-04-16 10:40:00,56.01,56.06,55.97,56.06,36799.0,56.01,56.06,55.97,56.06,36799.0
2025-04-16 10:45:00,56.05,56.06,55.94,55.96,22918.0,56.05,56.06,55.94,55.96,22918.0
2025-04-16 10:50:00,55.96,56.13,55.96,56.1,17472.0,55.96,56.13,55.96,56.1,17472.0
2025-04-16 10:55:00,56.12,56.15,56.09,56.13,10542.0,56.12,56.15,56.09,56.13,10542.0
2025-04-16 11:00:00,56.13,56.18,56.12,56.14,22908.0,56.13,56.18,56.12,56.14,22908.0
2025-04-16 11:05:00,56.14,56.14,56.0,56.04,166136.0,56.14,56.14,56.0,56.04,166136.0
2025-04-16 11:10:00,56.03,56.04,55.94,55.98,18207.0,56.03,56.04,55.94,55.98,18207.0
2025-04-16 11:15:00,55.98,55.98,55.91,55.91,9029.0,55.98,55.98,55.91,55.91,9029.0
2025-04-16 11:20:00,55.91,56.01,55.91,56.01,24010.0,55.91,56.01,55.91,56.01,24010.0
2025-04-16 11:25:00,56.02,56.04,55.95,55.95,22311.0,56.02,56.04,55.95,55.95,22311.0
2025-04-16 11:30:00,55.96,55.99,55.93,55.98,12066.0,55.96,55.99,55.93,55.98,12066.0
2025-04-16 11:35:00,55.97,55.99,55.86,55.91,10817.0,55.97,55.99,55.86,55.91,10817.0
2025-04-16 11:40:00,55.91,56.03,55.83,55.97,43356.0,55.91,56.03,55.83,55.97,43356.0
2025-04-16 11:45:00,55.99,55.99,55.87,55.9,19499.0,55.99,55.99,55.87,55.9,19499.0
2025-04-16 11:50:00,55.89,55.92,55.86,55.86,8382.0,55.89,55.92,55.86,55.86,8382.0
2025-04-16 11:55:00,55.87,55.88,55.79,55.8,6909.0,55.87,55.88,55.79,55.8,6909.0
2025-04-16 12:00:00,55.8,55.8,55.71,55.8,4812.0,55.8,55.8,55.71,55.8,4812.0
2025-04-16 12:05:00,55.81,55.85,55.78,55.84,12199.0,55.81,55.85,55.78,55.84,12199.0
2025-04-16 12:10:00,55.83,55.91,55.82,55.87,15513.0,55.83,55.91,55.82,55.87,15513.0
2025-04-16 12:15:00,55.88,55.91,55.86,55.87,8062.0,55.88,55.91,55.86,55.87,8062.0
2025-04-16 12:20:00,55.88,55.9,55.88,55.9,3621.0,55.88,55.9,55.88,55.9,3621.0
2025-04-16 12:25:00,55.9,55.91,55.82,55.85,6982.0,55.9,55.91,55.82,55.85,6982.0
2025-04-16 12:30:00,55.85,55.88,55.8,55.87,16549.0,55.85,55.88,55.8,55.87,16549.0
2025-04-16 12:35:00,55.87,55.87,55.81,55.81,8681.0,55.87,55.87,55.81,55.81,8681.0
2025-04-16 12:40:00,55.81,55.86,55.77,55.85,14668.0,55.81,55.86,55.77,55.85,14668.0
2025-04-16 12:45:00,55.84,55.86,55.79,55.84,11456.0,55.84,55.86,55.79,55.84,11456.0
2025-04-16 12:50:00,55.83,55.86,55.82,55.86,11470.0,55.83,55.86,55.82,55.86,11470.0
2025-04-16 12:55:00,55.86,55.87,55.76,55.76,10909.0,55.86,55.87,55.76,55.76,10909.0
2025-04-16 13:00:00,55.77,55.78,55.73,55.74,14388.0,55.77,55.78,55.73,55.74,14388.0
2025-04-16 13:05:00,55.74,55.79,55.72,55.73,15094.0,55.74,55.79,55.72,55.73,15094.0
2025-04-16 13:10:00,55.73,55.74,55.7,55.74,5487.0,55.73,55.74,55.7,55.74,5487.0
2025-04-16 13:15:00,55.74,55.77,55.73,55.77,8518.0,55.74,55.77,55.73,55.77,8518.0
2025-04-16 13:20:00,55.77,55.79,55.73,55.73,11173.0,55.77,55.79,55.73,55.73,11173.0
2025-04-16 13:25:00,55.75,55.77,55.7,55.77,8442.0,55.75,55.77,55.7,55.77,8442.0
2025-04-16 13:30:00,55.77,55.77,55.57,55.6,15753.0,55.77,55.77,55.57,55.6,15753.0
2025-04-16 13:35:00,55.62,55.64,55.56,55.58,14226.0,55.62,55.64,55.56,55.58,14226.0
2025-04-16 13:40:00,55.58,55.58,55.51,55.56,12645.0,55.58,55.58,55.51,55.56,12645.0
2025-04-16 13:45:00,55.56,55.56,55.38,55.42,17111.0,55.56,55.56,55.38,55.42,17111.0
2025-04-16 13:50:00,55.43,55.5,55.4,55.45,32992.0,55.43,55.5,55.4,55.45,32992.0
2025-04-16 13:55:00,55.46,55.5,55.35,55.39,23992.0,55.46,55.5,55.35,55.39,23992.0
2025-04-16 14:00:00,55.39,55.5,55.31,55.33,40473.0,55.39,55.5,55.31,55.33,40473.0
2025-04-16 14:05:00,55.36,55.44,55.31,55.42,29286.0,55.36,55.44,55.31,55.42,29286.0
2025-04-16 14:10:00,55.44,55.53,55.4,55.53,42067.0,55.44,55.53,55.4,55.53,42067.0
2025-04-16 14:15:00,55.52,55.54,55.42,55.45,11780.0,55.52,55.54,55.42,55.45,11780.0
2025-04-16 14:20:00,55.46,55.51,55.4,55.47,27518.0,55.46,55.51,55.4,55.47,27518.0
2025-04-16 14:25:00,55.47,55.51,55.41,55.41,14819.0,55.47,55.51,55.41,55.41,14819.0
2025-04-16 14:30:00,55.42,55.47,55.42,55.46,11028.0,55.42,55.47,55.42,55.46,11028.0
2025-04-16 14:35:00,55.46,55.52,55.41,55.42,15461.0,55.46,55.52,55.41,55.42,15461.0
2025-04-16 14:40:00,55.42,55.44,55.2,55.24,31099.0,55.42,55.44,55.2,55.24,31099.0
2025-04-16 14:45:00,55.22,55.26,55.12,55.14,44239.0,55.22,55.26,55.12,55.14,44239.0
2025-04-16 14:50:00,55.13,55.14,55.05,55.13,45178.0,55.13,55.14,55.05,55.13,45178.0
2025-04-16 14:55:00,55.13,55.18,54.96,54.98,79257.0,55.13,55.18,54.96,54.98,79257.0
2025-04-16 15:00:00,54.98,55.03,54.94,55.01,35407.0,54.98,55.03,54.94,55.01,35407.0
2025-04-16 15:05:00,55.01,55.13,55.0,55.07,40024.0,55.01,55.13,55.0,55.07,40024.0
2025-04-16 15:10:00,55.07,55.29,55.04,55.29,19923.0,55.07,55.29,55.04,55.29,19923.0
2025-04-16 15:15:00,55.27,55.3,55.23,55.27,20911.0,55.27,55.3,55.23,55.27,20911.0
2025-04-16 15:20:00,55.25,55.38,55.25,55.33,20741.0,55.25,55.38,55.25,55.33,20741.0
2025-04-16 15:25:00,55.33,55.39,55.28,55.34,20136.0,55.33,55.39,55.28,55.34,20136.0
2025-04-16 15:30:00,55.34,55.48,55.32,55.42,26450.0,55.34,55.48,55.32,55.42,26450.0
2025-04-16 15:35:00,55.43,55.56,55.43,55.53,18334.0,55.43,55.56,55.43,55.53,18334.0
2025-04-16 15:40:00,55.53,55.58,55.46,55.48,25136.0,55.53,55.58,55.46,55.48,25136.0
2025-04-16 15:45:00,55.5,55.52,55.46,55.5,39694.0,55.5,55.52,55.46,55.5,39694.0
2025-04-16 15:50:00,55.51,55.76,55.5,55.76,109157.0,55.51,55.76,55.5,55.76,109157.0
2025-04-16 15:55:00,55.74,55.78,55.5,55.51,289185.0,55.74,55.78,55.5,55.51,289185.0
2025-04-17 09:30:00,56.94,57.7,56.94,57.29,214896.0,56.94,57.7,56.94,57.29,214896.0
2025-04-17 09:35:00,57.23,57.28,56.68,56.82,116352.0,57.23,57.28,56.68,56.82,116352.0
2025-04-17 09:40:00,56.85,56.9,56.58,56.64,131337.0,56.85,56.9,56.58,56.64,131337.0
2025-04-17 09:45:00,56.64,56.67,56.47,56.61,125473.0,56.64,56.67,56.47,56.61,125473.0
2025-04-17 09:50:00,56.61,56.76,56.57,56.62,155020.0,56.61,56.76,56.57,56.62,155020.0
2025-04-17 09:55:00,56.62,56.7,56.46,56.62,109877.0,56.62,56.7,56.46,56.62,109877.0
2025-04-17 10:00:00,56.62,56.76,56.55,56.6,86698.0,56.62,56.76,56.55,56.6,86698.0
2025-04-17 10:05:00,56.59,56.6,56.35,56.37,43427.0,56.59,56.6,56.35,56.37,43427.0
2025-04-17 10:10:00,56.37,56.46,56.16,56.19,32504.0,56.37,56.46,56.16,56.19,32504.0
2025-04-17 10:15:00,56.19,56.25,56.09,56.25,74992.0,56.19,56.25,56.09,56.25,74992.0
2025-04-17 10:20:00,56.23,56.26,55.91,55.91,53859.0,56.23,56.26,55.91,55.91,53859.0
2025-04-17 10:25:00,55.91,56.13,55.91,56.01,45121.0,55.91,56.13,55.91,56.01,45121.0
2025-04-17 10:30:00,56.02,56.03,55.9,55.91,53995.0,56.02,56.03,55.9,55.91,53995.0
2025-04-17 10:35:00,55.91,55.92,55.8,55.9,36868.0,55.91,55.92,55.8,55.9,36868.0
2025-04-17 10:40:00,55.91,56.0,55.88,55.9,26771.0,55.91,56.0,55.88,55.9,26771.0
2025-04-17 10:45:00,55.9,56.0,55.89,55.95,44684.0,55.9,56.0,55.89,55.95,44684.0
2025-04-17 10:50:00,55.96,56.0,55.81,55.85,35441.0,55.96,56.0,55.81,55.85,35441.0
2025-04-17 10:55:00,55.85,55.87,55.7,55.71,21388.0,55.85,55.87,55.7,55.71,21388.0
2025-04-17 11:00:00,55.71,55.72,55.6,55.67,55901.0,55.71,55.72,55.6,55.67,55901.0
2025-04-17 11:05:00,55.68,55.76,55.59,55.65,65870.0,55.68,55.76,55.59,55.65,65870.0
2025-04-17 11:10:00,55.63,55.7,55.58,55.63,37725.0,55.63,55.7,55.58,55.63,37725.0
2025-04-17 11:15:00,55.63,55.85,55.62,55.8,54017.0,55.63,55.85,55.62,55.8,54017.0
2025-04-17 11:20:00,55.81,55.86,55.76,55.79,25536.0,55.81,55.86,55.76,55.79,25536.0
2025-04-17 11:25:00,55.81,55.83,55.74,55.83,41948.0,55.81,55.83,55.74,55.83,41948.0
2025-04-17 11:30:00,55.84,56.01,55.84,55.88,22720.0,55.84,56.01,55.84,55.88,22720.0
2025-04-17 11:35:00,55.88,55.95,55.79,55.87,19405.0,55.88,55.95,55.79,55.87,19405.0
2025-04-17 11:40:00,55.92,55.93,55.79,55.82,8865.0,55.92,55.93,55.79,55.82,8865.0
2025-04-17 11:45:00,55.82,55.9,55.75,55.78,57680.0,55.82,55.9,55.75,55.78,57680.0
2025-04-17 11:50:00,55.78,55.78,55.64,55.66,18144.0,55.78,55.78,55.64,55.66,18144.0
2025-04-17 11:55:00,55.66,55.67,55.48,55.48,12058.0,55.66,55.67,55.48,55.48,12058.0
2025-04-17 12:00:00,55.5,55.58,55.33,55.4,29291.0,55.5,55.58,55.33,55.4,29291.0
2025-04-17 12:05:00,55.42,55.6,55.41,55.48,24126.0,55.42,55.6,55.41,55.48,24126.0
2025-04-17 12:10:00,55.47,55.48,55.2,55.43,70917.0,55.47,55.48,55.2,55.43,70917.0
2025-04-17 12:15:00,55.43,55.51,55.36,55.44,47090.0,55.43,55.51,55.36,55.44,47090.0
2025-04-17 12:20:00,55.44,55.5,55.41,55.45,37282.0,55.44,55.5,55.41,55.45,37282.0
2025-04-17 12:25:00,55.44,55.46,55.29,55.31,34504.0,55.44,55.46,55.29,55.31,34504.0
2025-04-17 12:30:00,55.28,55.3,55.14,55.16,63849.0,55.28,55.3,55.14,55.16,63849.0
2025-04-17 12:35:00,55.18,55.19,54.97,54.99,113289.0,55.18,55.19,54.97,54.99,113289.0
2025-04-17 12:40:00,54.99,54.99,54.76,54.88,40385.0,54.99,54.99,54.76,54.88,40385.0
2025-04-17 12:45:00,54.89,54.94,54.83,54.88,39182.0,54.89,54.94,54.83,54.88,39182.0
2025-04-17 12:50:00,54.88,54.93,54.83,54.92,139788.0,54.88,54.93,54.83,54.92,139788.0
2025-04-17 12:55:00,54.92,54.95,54.87,54.87,38638.0,54.92,54.95,54.87,54.87,38638.0
2025-04-17 13:00:00,54.9,54.98,54.86,54.95,34211.0,54.9,54.98,54.86,54.95,34211.0
2025-04-17 13:05:00,54.95,55.07,54.94,55.01,67948.0,54.95,55.07,54.94,55.01,67948.0
2025-04-17 13:10:00,55.03,55.04,54.85,54.86,34489.0,55.03,55.04,54.85,54.86,34489.0
2025-04-17 13:15:00,54.88,54.88,54.72,54.75,32672.0,54.88,54.88,54.72,54.75,32672.0
2025-04-17 13:20:00,54.73,54.75,54.62,54.7,31903.0,54.73,54.75,54.62,54.7,31903.0
2025-04-17 13:25:00,54.7,54.77,54.62,54.62,27632.0,54.7,54.77,54.62,54.62,27632.0
2025-04-17 13:30:00,54.62,54.76,54.61,54.72,37012.0,54.62,54.76,54.61,54.72,37012.0
2025-04-17 13:35:00,54.72,54.83,54.68,54.79,68150.0,54.72,54.83,54.68,54.79,68150.0
2025-04-17 13:40:00,54.78,54.91,54.78,54.91,45072.0,54.78,54.91,54.78,54.91,45072.0
2025-04-17 13:45:00,54.88,54.91,54.8,54.85,83221.0,54.88,54.91,54.8,54.85,83221.0
2025-04-17 13:50:00,54.84,54.87,54.8,54.81,44855.0,54.84,54.87,54.8,54.81,44855.0
2025-04-17 13:55:00,54.83,54.85,54.76,54.77,15006.0,54.83,54.85,54.76,54.77,15006.0
2025-04-17 14:00:00,54.77,54.84,54.74,54.84,30542.0,54.77,54.84,54.74,54.84,30542.0
2025-04-17 14:05:00,54.84,54.92,54.82,54.87,36351.0,54.84,54.92,54.82,54.87,36351.0
2025-04-17 14:10:00,54.85,55.06,54.85,55.03,50060.0,54.85,55.06,54.85,55.03,50060.0
2025-04-17 14:15:00,55.03,55.07,54.97,55.01,57190.0,55.03,55.07,54.97,55.01,57190.0
2025-04-17 14:20:00,55.01,55.13,54.98,55.08,55060.0,55.01,55.13,54.98,55.08,55060.0
2025-04-17 14:25:00,55.07,55.08,54.96,54.96,26021.0,55.07,55.08,54.96,54.96,26021.0
2025-04-17 14:30:00,54.97,55.1,54.95,54.97,28685.0,54.97,55.1,54.95,54.97,28685.0
2025-04-17 14:35:00,54.96,55.15,54.95,55.13,42185.0,54.96,55.15,54.95,55.13,42185.0
2025-04-17 14:40:00,55.14,55.15,55.03,55.04,32722.0,55.14,55.15,55.03,55.04,32722.0
2025-04-17 14:45:00,55.04,55.07,54.91,54.93,43324.0,55.04,55.07,54.91,54.93,43324.0
2025-04-17 14:50:00,54.94,55.07,54.9,55.01,46758.0,54.94,55.07,54.9,55.01,46758.0
2025-04-17 14:55:00,55.01,55.02,54.89,54.89,40031.0,55.01,55.02,54.89,54.89,40031.0
2025-04-17 15:00:00,54.89,54.95,54.87,54.9,27020.0,54.89,54.95,54.87,54.9,27020.0
2025-04-17 15:05:00,54.89,54.92,54.84,54.92,30467.0,54.89,54.92,54.84,54.92,30467.0
2025-04-17 15:10:00,54.93,54.93,54.83,54.87,36752.0,54.93,54.93,54.83,54.87,36752.0
2025-04-17 15:15:00,54.88,54.9,54.84,54.89,42700.0,54.88,54.9,54.84,54.89,42700.0
2025-04-17 15:20:00,54.89,54.9,54.82,54.86,56496.0,54.89,54.9,54.82,54.86,56496.0
2025-04-17 15:25:00,54.86,54.87,54.77,54.77,56608.0,54.86,54.87,54.77,54.77,56608.0
2025-04-17 15:30:00,54.78,54.9,54.77,54.89,72078.0,54.78,54.9,54.77,54.89,72078.0
2025-04-17 15:35:00,54.89,54.96,54.84,54.88,81538.0,54.89,54.96,54.84,54.88,81538.0
2025-04-17 15:40:00,54.88,54.94,54.81,54.92,110827.0,54.88,54.94,54.81,54.92,110827.0
2025-04-17 15:45:00,54.93,54.96,54.83,54.87,72210.0,54.93,54.96,54.83,54.87,72210.0
2025-04-17 15:50:00,54.93,54.93,54.79,54.85,151421.0,54.93,54.93,54.79,54.85,151421.0
2025-04-17 15:55:00,54.86,54.88,54.73,54.86,318557.0,54.86,54.88,54.73,54.86,318557.0
2025-04-21 09:30:00,54.85,54.99,54.09,54.23,117408.0,54.85,54.99,54.09,54.23,117408.0
2025-04-21 09:35:00,54.2,54.48,54.11,54.24,113019.0,54.2,54.48,54.11,54.24,113019.0
2025-04-21 09:40:00,54.23,54.51,54.06,54.14,59260.0,54.23,54.51,54.06,54.14,59260.0
2025-04-21 09:45:00,54.15,54.36,54.09,54.29,37385.0,54.15,54.36,54.09,54.29,37385.0
2025-04-21 09:50:00,54.3,54.39,54.13,54.15,35019.0,54.3,54.39,54.13,54.15,35019.0
2025-04-21 09:55:00,54.13,54.16,54.03,54.14,30887.0,54.13,54.16,54.03,54.14,30887.0
2025-04-21 10:00:00,54.13,54.3,54.04,54.18,28424.0,54.13,54.3,54.04,54.18,28424.0
2025-04-21 10:05:00,54.17,54.27,54.11,54.25,24649.0,54.17,54.27,54.11,54.25,24649.0
2025-04-21 10:10:00,54.27,54.32,54.24,54.32,30240.0,54.27,54.32,54.24,54.32,30240.0
2025-04-21 10:15:00,54.32,54.38,54.19,54.29,20412.0,54.32,54.38,54.19,54.29,20412.0
2025-04-21 10:20:00,54.31,54.4,54.31,54.35,19075.0,54.31,54.4,54.31,54.35,19075.0
2025-04-21 10:25:00,54.36,54.49,54.35,54.49,16584.0,54.36,54.49,54.35,54.49,16584.0
2025-04-21 10:30:00,54.49,54.58,54.47,54.57,22155.0,54.49,54.58,54.47,54.57,22155.0
2025-04-21 10:35:00,54.57,54.78,54.56,54.78,29277.0,54.57,54.78,54.56,54.78,29277.0
2025-04-21 10:40:00,54.76,54.77,54.63,54.65,28803.0,54.76,54.77,54.63,54.65,28803.0
2025-04-21 10:45:00,54.62,54.7,54.59,54.62,31714.0,54.62,54.7,54.59,54.62,31714.0
2025-04-21 10:50:00,54.58,54.62,54.55,54.61,17049.0,54.58,54.62,54.55,54.61,17049.0
2025-04-21 10:55:00,54.62,54.71,54.61,54.7,27138.0,54.62,54.71,54.61,54.7,27138.0
2025-04-21 11:00:00,54.7,54.91,54.69,54.91,32463.0,54.7,54.91,54.69,54.91,32463.0
2025-04-21 11:05:00,54.91,54.93,54.79,54.8,46190.0,54.91,54.93,54.79,54.8,46190.0
2025-04-21 11:10:00,54.8,54.92,54.8,54.88,43302.0,54.8,54.92,54.8,54.88,43302.0
2025-04-21 11:15:00,54.88,54.99,54.88,54.98,27284.0,54.88,54.99,54.88,54.98,27284.0
2025-04-21 11:20:00,54.99,55.02,54.88,54.9,34836.0,54.99,55.02,54.88,54.9,34836.0
2025-04-21 11:25:00,54.9,54.91,54.8,54.85,21271.0,54.9,54.91,54.8,54.85,21271.0
2025-04-21 11:30:00,54.84,54.87,54.79,54.81,28706.0,54.84,54.87,54.79,54.81,28706.0
2025-04-21 11:35:00,54.8,54.82,54.73,54.81,22503.0,54.8,54.82,54.73,54.81,22503.0
2025-04-21 11:40:00,54.8,54.8,54.67,54.7,20027.0,54.8,54.8,54.67,54.7,20027.0
2025-04-21 11:45:00,54.69,54.71,54.62,54.71,21875.0,54.69,54.71,54.62,54.71,21875.0
2025-04-21 11:50:00,54.7,54.8,54.67,54.8,31207.0,54.7,54.8,54.67,54.8,31207.0
2025-04-21 11:55:00,54.79,54.86,54.71,54.71,28084.0,54.79,54.86,54.71,54.71,28084.0
2025-04-21 12:00:00,54.71,54.79,54.71,54.73,17718.0,54.71,54.79,54.71,54.73,17718.0
2025-04-21 12:05:00,54.73,54.81,54.71,54.79,16489.0,54.73,54.81,54.71,54.79,16489.0
2025-04-21 12:10:00,54.79,54.81,54.72,54.8,12890.0,54.79,54.81,54.72,54.8,12890.0
2025-04-21 12:15:00,54.78,54.86,54.75,54.8,27865.0,54.78,54.86,54.75,54.8,27865.0
2025-04-21 12:20:00,54.8,54.86,54.79,54.86,15095.0,54.8,54.86,54.79,54.86,15095.0
2025-04-21 12:25:00,54.85,54.92,54.85,54.9,17736.0,54.85,54.92,54.85,54.9,17736.0
2025-04-21 12:30:00,54.91,55.0,54.89,54.98,17028.0,54.91,55.0,54.89,54.98,17028.0
2025-04-21 12:35:00,54.96,55.02,54.94,54.95,29394.0,54.96,55.02,54.94,54.95,29394.0
2025-04-21 12:40:00,54.94,54.98,54.91,54.91,18969.0,54.94,54.98,54.91,54.91,18969.0
2025-04-21 12:45:00,54.9,54.92,54.84,54.87,25040.0,54.9,54.92,54.84,54.87,25040.0
2025-04-21 12:50:00,54.86,54.86,54.79,54.82,29498.0,54.86,54.86,54.79,54.82,29498.0
2025-04-21 12:55:00,54.81,54.82,54.77,54.8,36768.0,54.81,54.82,54.77,54.8,36768.0
2025-04-21 13:00:00,54.8,54.82,54.68,54.69,42986.0,54.8,54.82,54.68,54.69,42986.0
2025-04-21 13:05:00,54.69,54.72,54.67,54.71,35474.0,54.69,54.72,54.67,54.71,35474.0
2025-04-21 13:10:00,54.71,54.78,54.7,54.73,21516.0,54.71,54.78,54.7,54.73,21516.0
2025-04-21 13:15:00,54.74,54.81,54.74,54.81,28084.0,54.74,54.81,54.74,54.81,28084.0
2025-04-21 13:20:00,54.81,54.87,54.78,54.78,21664.0,54.81,54.87,54.78,54.78,21664.0
2025-04-21 13:25:00,54.77,54.82,54.76,54.78,20600.0,54.77,54.82,54.76,54.78,20600.0
2025-04-21 13:30:00,54.78,54.81,54.72,54.72,20624.0,54.78,54.81,54.72,54.72,20624.0
2025-04-21 13:35:00,54.73,54.76,54.72,54.73,29263.0,54.73,54.76,54.72,54.73,29263.0
2025-04-21 13:40:00,54.73,54.76,54.67,54.67,22843.0,54.73,54.76,54.67,54.67,22843.0
2025-04-21 13:45:00,54.68,54.7,54.66,54.67,16086.0,54.68,54.7,54.66,54.67,16086.0
2025-04-21 13:50:00,54.67,54.68,54.65,54.66,15722.0,54.67,54.68,54.65,54.66,15722.0
2025-04-21 13:55:00,54.68,54.74,54.64,54.72,21359.0,54.68,54.74,54.64,54.72,21359.0
2025-04-21 14:00:00,54.72,54.84,54.72,54.81,16055.0,54.72,54.84,54.72,54.81,16055.0
2025-04-21 14:05:00,54.82,54.98,54.81,54.95,23637.0,54.82,54.98,54.81,54.95,23637.0
2025-04-21 14:10:00,54.96,55.01,54.95,55.01,23671.0,54.96,55.01,54.95,55.01,23671.0
2025-04-21 14:15:00,55.0,55.11,54.99,55.04,21828.0,55.0,55.11,54.99,55.04,21828.0
2025-04-21 14:20:00,55.05,55.09,55.01,55.08,15317.0,55.05,55.09,55.01,55.08,15317.0
2025-04-21 14:25:00,55.07,55.13,55.06,55.07,20209.0,55.07,55.13,55.06,55.07,20209.0
2025-04-21 14:30:00,55.07,55.13,55.06,55.13,21230.0,55.07,55.13,55.06,55.13,21230.0
2025-04-21 14:35:00,55.13,55.15,55.07,55.11,23969.0,55.13,55.15,55.07,55.11,23969.0
2025-04-21 14:40:00,55.11,55.12,55.05,55.08,20363.0,55.11,55.12,55.05,55.08,20363.0
2025-04-21 14:45:00,55.06,55.11,55.03,55.11,25028.0,55.06,55.11,55.03,55.11,25028.0
2025-04-21 14:50:00,55.1,55.17,55.08,55.15,15292.0,55.1,55.17,55.08,55.15,15292.0
2025-04-21 14:55:00,55.15,55.17,55.12,55.13,17999.0,55.15,55.17,55.12,55.13,17999.0
2025-04-21 15:00:00,55.12,55.24,55.11,55.18,24884.0,55.12,55.24,55.11,55.18,24884.0
2025-04-21 15:05:00,55.17,55.23,55.17,55.22,18554.0,55.17,55.23,55.17,55.22,18554.0
2025-04-21 15:10:00,55.22,55.31,55.21,55.25,26295.0,55.22,55.31,55.21,55.25,26295.0
2025-04-21 15:15:00,55.26,55.26,55.17,55.18,21964.0,55.26,55.26,55.17,55.18,21964.0
2025-04-21 15:20:00,55.19,55.23,55.18,55.23,34668.0,55.19,55.23,55.18,55.23,34668.0
2025-04-21 15:25:00,55.22,55.26,55.2,55.23,26365.0,55.22,55.26,55.2,55.23,26365.0
2025-04-21 15:30:00,55.23,55.31,55.23,55.31,22551.0,55.23,55.31,55.23,55.31,22551.0
2025-04-21 15:35:00,55.31,55.35,55.28,55.34,30387.0,55.31,55.35,55.28,55.34,30387.0
2025-04-21 15:40:00,55.35,55.36,55.28,55.34,35091.0,55.35,55.36,55.28,55.34,35091.0
2025-04-21 15:45:00,55.35,55.46,55.35,55.43,76845.0,55.35,55.46,55.35,55.43,76845.0
2025-04-21 15:50:00,55.4,55.51,55.28,55.38,244582.0,55.4,55.51,55.28,55.38,244582.0
2025-04-21 15:55:00,55.36,55.36,55.15,55.24,345625.0,55.36,55.36,55.15,55.24,345625.0
2025-04-22 09:30:00,56.5,57.15,56.5,56.58,99851.0,56.5,57.15,56.5,56.58,99851.0
2025-04-22 09:35:00,56.51,56.85,56.51,56.85,86030.0,56.51,56.85,56.51,56.85,86030.0
2025-04-22 09:40:00,56.84,57.08,56.83,56.98,111305.0,56.84,57.08,56.83,56.98,111305.0
2025-04-22 09:45:00,56.98,57.01,56.71,56.78,60392.0,56.98,57.01,56.71,56.78,60392.0
2025-04-22 09:50:00,56.78,56.84,56.73,56.77,53943.0,56.78,56.84,56.73,56.77,53943.0
2025-04-22 09:55:00,56.77,56.82,56.69,56.71,81356.0,56.77,56.82,56.69,56.71,81356.0
2025-04-22 10:00:00,56.65,56.91,56.57,56.88,42644.0,56.65,56.91,56.57,56.88,42644.0
2025-04-22 10:05:00,56.88,56.91,56.77,56.86,63479.0,56.88,56.91,56.77,56.86,63479.0
2025-04-22 10:10:00,56.86,56.92,56.8,56.88,40557.0,56.86,56.92,56.8,56.88,40557.0
2025-04-22 10:15:00,56.89,56.89,56.75,56.77,55207.0,56.89,56.89,56.75,56.77,55207.0
2025-04-22 10:20:00,56.77,56.86,56.73,56.85,51396.0,56.77,56.86,56.73,56.85,51396.0
2025-04-22 10:25:00,56.85,56.89,56.81,56.88,45936.0,56.85,56.89,56.81,56.88,45936.0
2025-04-22 10:30:00,56.88,56.88,56.74,56.76,38649.0,56.88,56.88,56.74,56.76,38649.0
2025-04-22 10:35:00,56.77,56.87,56.77,56.83,36196.0,56.77,56.87,56.77,56.83,36196.0
2025-04-22 10:40:00,56.83,56.9,56.78,56.89,31395.0,56.83,56.9,56.78,56.89,31395.0
2025-04-22 10:45:00,56.89,56.89,56.72,56.77,45359.0,56.89,56.89,56.72,56.77,45359.0
2025-04-22 10:50:00,56.77,56.78,56.65,56.75,35174.0,56.77,56.78,56.65,56.75,35174.0
2025-04-22 10:55:00,56.74,56.74,56.66,56.68,17705.0,56.74,56.74,56.66,56.68,17705.0
2025-04-22 11:00:00,56.68,56.7,56.56,56.69,14292.0,56.68,56.7,56.56,56.69,14292.0
2025-04-22 11:05:00,56.69,56.69,56.61,56.62,20807.0,56.69,56.69,56.61,56.62,20807.0
2025-04-22 11:10:00,56.62,56.64,56.53,56.57,27735.0,56.62,56.64,56.53,56.57,27735.0
2025-04-22 11:15:00,56.58,56.76,56.57,56.76,11820.0,56.58,56.76,56.57,56.76,11820.0
2025-04-22 11:20:00,56.76,56.77,56.66,56.69,19657.0,56.76,56.77,56.66,56.69,19657.0
2025-04-22 11:25:00,56.68,56.68,56.58,56.59,11657.0,56.68,56.68,56.58,56.59,11657.0
2025-04-22 11:30:00,56.59,56.66,56.55,56.62,18149.0,56.59,56.66,56.55,56.62,18149.0
2025-04-22 11:35:00,56.62,56.66,56.59,56.62,13560.0,56.62,56.66,56.59,56.62,13560.0
2025-04-22 11:40:00,56.63,56.64,56.54,56.6,12006.0,56.63,56.64,56.54,56.6,12006.0
2025-04-22 11:45:00,56.59,56.6,56.52,56.53,12081.0,56.59,56.6,56.52,56.53,12081.0
2025-04-22 11:50:00,56.53,56.62,56.52,56.57,6593.0,56.53,56.62,56.52,56.57,6593.0
2025-04-22 11:55:00,56.58,56.79,56.55,56.78,26647.0,56.58,56.79,56.55,56.78,26647.0
2025-04-22 12:00:00,56.77,57.01,56.77,57.01,52743.0,56.77,57.01,56.77,57.01,52743.0
2025-04-22 12:05:00,57.01,57.23,56.94,57.15,23183.0,57.01,57.23,56.94,57.15,23183.0
2025-04-22 12:10:00,57.16,57.5,57.13,57.41,42581.0,57.16,57.5,57.13,57.41,42581.0
2025-04-22 12:15:00,57.41,57.41,57.32,57.4,15419.0,57.41,57.41,57.32,57.4,15419.0
2025-04-22 12:20:00,57.4,57.48,57.35,57.48,21905.0,57.4,57.48,57.35,57.48,21905.0
2025-04-22 12:25:00,57.47,57.67,57.46,57.58,24700.0,57.47,57.67,57.46,57.58,24700.0
2025-04-22 12:30:00,57.58,57.66,57.51,57.51,42607.0,57.58,57.66,57.51,57.51,42607.0
2025-04-22 12:35:00,57.5,57.53,57.45,57.49,6939.0,57.5,57.53,57.45,57.49,6939.0
2025-04-22 12:40:00,57.47,57.47,57.39,57.45,12793.0,57.47,57.47,57.39,57.45,12793.0
2025-04-22 12:45:00,57.45,57.46,57.31,57.34,10639.0,57.45,57.46,57.31,57.34,10639.0
2025-04-22 12:50:00,57.34,57.34,57.25,57.3,12415.0,57.34,57.34,57.25,57.3,12415.0
2025-04-22 12:55:00,57.3,57.3,57.21,57.23,11983.0,57.3,57.3,57.21,57.23,11983.0
2025-04-22 13:00:00,57.24,57.3,57.24,57.27,36197.0,57.24,57.3,57.24,57.27,36197.0
2025-04-22 13:05:00,57.27,57.36,57.22,57.33,46549.0,57.27,57.36,57.22,57.33,46549.0
2025-04-22 13:10:00,57.33,57.33,57.03,57.1,17299.0,57.33,57.33,57.03,57.1,17299.0
2025-04-22 13:15:00,57.09,57.09,56.89,56.91,12537.0,57.09,57.09,56.89,56.91,12537.0
2025-04-22 13:20:00,56.92,56.93,56.74,56.8,9156.0,56.92,56.93,56.74,56.8,9156.0
2025-04-22 13:25:00,56.8,56.92,56.7,56.74,15419.0,56.8,56.92,56.7,56.74,15419.0
2025-04-22 13:30:00,56.71,56.83,56.71,56.75,8588.0,56.71,56.83,56.71,56.75,8588.0
2025-04-22 13:35:00,56.76,56.9,56.75,56.85,9073.0,56.76,56.9,56.75,56.85,9073.0
2025-04-22 13:40:00,56.84,56.89,56.79,56.89,4535.0,56.84,56.89,56.79,56.89,4535.0
2025-04-22 13:45:00,56.9,56.9,56.76,56.78,11811.0,56.9,56.9,56.76,56.78,11811.0
2025-04-22 13:50:00,56.78,56.83,56.75,56.83,3320.0,56.78,56.83,56.75,56.83,3320.0
2025-04-22 13:55:00,56.85,56.85,56.65,56.67,8788.0,56.85,56.85,56.65,56.67,8788.0
2025-04-22 14:00:00,56.7,56.88,56.67,56.85,6235.0,56.7,56.88,56.67,56.85,6235.0
2025-04-22 14:05:00,56.85,56.9,56.83,56.89,8650.0,56.85,56.9,56.83,56.89,8650.0
2025-04-22 14:10:00,56.88,56.91,56.77,56.85,32771.0,56.88,56.91,56.77,56.85,32771.0
2025-04-22 14:15:00,56.85,56.9,56.8,56.87,9105.0,56.85,56.9,56.8,56.87,9105.0
2025-04-22 14:20:00,56.87,56.97,56.85,56.93,8625.0,56.87,56.97,56.85,56.93,8625.0
2025-04-22 14:25:00,56.93,56.93,56.88,56.89,10018.0,56.93,56.93,56.88,56.89,10018.0
2025-04-22 14:30:00,56.91,56.97,56.87,56.95,7899.0,56.91,56.97,56.87,56.95,7899.0
2025-04-22 14:35:00,56.96,57.01,56.94,56.97,12675.0,56.96,57.01,56.94,56.97,12675.0
2025-04-22 14:40:00,56.96,57.05,56.95,57.0,13577.0,56.96,57.05,56.95,57.0,13577.0
2025-04-22 14:45:00,57.0,57.1,57.0,57.03,11351.0,57.0,57.1,57.0,57.03,11351.0
2025-04-22 14:50:00,57.03,57.04,56.95,56.98,15366.0,57.03,57.04,56.95,56.98,15366.0
2025-04-22 14:55:00,56.98,56.99,56.91,56.91,16883.0,56.98,56.99,56.91,56.91,16883.0
2025-04-22 15:00:00,56.93,57.05,56.88,57.05,12254.0,56.93,57.05,56.88,57.05,12254.0
2025-04-22 15:05:00,57.06,57.07,56.99,57.05,18412.0,57.06,57.07,56.99,57.05,18412.0
2025-04-22 15:10:00,57.08,57.11,56.98,57.04,24385.0,57.08,57.11,56.98,57.04,24385.0
2025-04-22 15:15:00,57.05,57.05,56.92,56.98,12664.0,57.05,57.05,56.92,56.98,12664.0
2025-04-22 15:20:00,56.97,56.99,56.88,56.99,22673.0,56.97,56.99,56.88,56.99,22673.0
2025-04-22 15:25:00,56.99,57.0,56.82,56.84,30382.0,56.99,57.0,56.82,56.84,30382.0
2025-04-22 15:30:00,56.85,56.97,56.84,56.94,62490.0,56.85,56.97,56.84,56.94,62490.0
2025-04-22 15:35:00,56.94,57.02,56.91,56.94,28128.0,56.94,57.02,56.91,56.94,28128.0
2025-04-22 15:40:00,56.94,57.09,56.93,57.05,35481.0,56.94,57.09,56.93,57.05,35481.0
2025-04-22 15:45:00,57.04,57.1,56.93,57.02,49503.0,57.04,57.1,56.93,57.02,49503.0
2025-04-22 15:50:00,57.01,57.01,56.84,56.97,98623.0,57.01,57.01,56.84,56.97,98623.0
2025-04-22 15:55:00,56.96,56.96,56.82,56.92,321365.0,56.96,56.96,56.82,56.92,321365.0
2025-04-23 09:30:00,58.2,59.2,58.2,58.92,192886.0,58.2,59.2,58.2,58.92,192886.0
2025-04-23 09:35:00,58.96,59.5,58.79,59.12,103572.0,58.96,59.5,58.79,59.12,103572.0
2025-04-23 09:40:00,59.09,59.56,59.05,59.23,238063.0,59.09,59.56,59.05,59.23,238063.0
2025-04-23 09:45:00,59.26,59.47,59.11,59.35,289218.0,59.26,59.47,59.11,59.35,289218.0
2025-04-23 09:50:00,59.37,59.48,58.95,59.08,252620.0,59.37,59.48,58.95,59.08,252620.0
2025-04-23 09:55:00,59.09,59.14,58.85,58.95,143886.0,59.09,59.14,58.85,58.95,143886.0
2025-04-23 10:00:00,59.03,59.16,58.76,59.07,61402.0,59.03,59.16,58.76,59.07,61402.0
2025-04-23 10:05:00,59.07,59.29,58.94,59.22,79120.0,59.07,59.29,58.94,59.22,79120.0
2025-04-23 10:10:00,59.27,59.31,59.1,59.17,20339.0,59.27,59.31,59.1,59.17,20339.0
2025-04-23 10:15:00,59.14,59.14,58.82,59.0,37739.0,59.14,59.14,58.82,59.0,37739.0
2025-04-23 10:20:00,59.0,59.08,58.92,58.92,84873.0,59.0,59.08,58.92,58.92,84873.0
2025-04-23 10:25:00,58.92,59.05,58.91,58.96,21253.0,58.92,59.05,58.91,58.96,21253.0
2025-04-23 10:30:00,58.93,58.96,58.76,58.83,14116.0,58.93,58.96,58.76,58.83,14116.0
2025-04-23 10:35:00,58.75,58.98,58.68,58.95,12738.0,58.75,58.98,58.68,58.95,12738.0
2025-04-23 10:40:00,58.95,59.02,58.84,58.93,66306.0,58.95,59.02,58.84,58.93,66306.0
2025-04-23 10:45:00,58.92,59.0,58.87,58.91,22035.0,58.92,59.0,58.87,58.91,22035.0
2025-04-23 10:50:00,58.88,58.89,58.75,58.79,23886.0,58.88,58.89,58.75,58.79,23886.0
2025-04-23 10:55:00,58.79,58.84,58.75,58.82,20208.0,58.79,58.84,58.75,58.82,20208.0
2025-04-23 11:00:00,58.81,58.89,58.68,58.87,70833.0,58.81,58.89,58.68,58.87,70833.0
2025-04-23 11:05:00,58.86,58.99,58.85,58.9,16855.0,58.86,58.99,58.85,58.9,16855.0
2025-04-23 11:10:00,58.88,58.88,58.75,58.84,13476.0,58.88,58.88,58.75,58.84,13476.0
2025-04-23 11:15:00,58.85,58.85,58.62,58.63,60593.0,58.85,58.85,58.62,58.63,60593.0
2025-04-23 11:20:00,58.57,58.72,58.32,58.52,64158.0,58.57,58.72,58.32,58.52,64158.0
2025-04-23 11:25:00,58.58,58.62,58.36,58.43,11441.0,58.58,58.62,58.36,58.43,11441.0
2025-04-23 11:30:00,58.43,58.59,58.42,58.57,156340.0,58.43,58.59,58.42,58.57,156340.0
2025-04-23 11:35:00,58.56,58.6,58.45,58.45,16730.0,58.56,58.6,58.45,58.45,16730.0
2025-04-23 11:40:00,58.45,58.49,58.34,58.37,20771.0,58.45,58.49,58.34,58.37,20771.0
2025-04-23 11:45:00,58.35,58.43,58.28,58.35,10369.0,58.35,58.43,58.28,58.35,10369.0
2025-04-23 11:50:00,58.35,58.38,58.2,58.29,15103.0,58.35,58.38,58.2,58.29,15103.0
2025-04-23 11:55:00,58.31,58.4,58.31,58.33,5200.0,58.31,58.4,58.31,58.33,5200.0
2025-04-23 12:00:00,58.33,58.39,58.25,58.36,10676.0,58.33,58.39,58.25,58.36,10676.0
2025-04-23 12:05:00,58.35,58.38,58.24,58.28,18466.0,58.35,58.38,58.24,58.28,18466.0
2025-04-23 12:10:00,58.28,58.43,58.27,58.43,14657.0,58.28,58.43,58.27,58.43,14657.0
2025-04-23 12:15:00,58.46,58.49,58.39,58.41,19401.0,58.46,58.49,58.39,58.41,19401.0
2025-04-23 12:20:00,58.39,58.42,58.34,58.4,18913.0,58.39,58.42,58.34,58.4,18913.0
2025-04-23 12:25:00,58.42,58.51,58.36,58.45,36579.0,58.42,58.51,58.36,58.45,36579.0
2025-04-23 12:30:00,58.45,58.48,58.4,58.46,13738.0,58.45,58.48,58.4,58.46,13738.0
2025-04-23 12:35:00,58.49,58.51,58.45,58.48,43518.0,58.49,58.51,58.45,58.48,43518.0
2025-04-23 12:40:00,58.46,58.54,58.45,58.54,20645.0,58.46,58.54,58.45,58.54,20645.0
2025-04-23 12:45:00,58.51,58.53,58.43,58.46,9483.0,58.51,58.53,58.43,58.46,9483.0
2025-04-23 12:50:00,58.46,58.52,58.43,58.51,5684.0,58.46,58.52,58.43,58.51,5684.0
2025-04-23 12:55:00,58.51,58.55,58.51,58.52,25056.0,58.51,58.55,58.51,58.52,25056.0
2025-04-23 13:00:00,58.5,58.59,58.32,58.54,28123.0,58.5,58.59,58.32,58.54,28123.0
2025-04-23 13:05:00,58.54,58.59,58.52,58.53,23265.0,58.54,58.59,58.52,58.53,23265.0
2025-04-23 13:10:00,58.57,58.73,58.56,58.68,16046.0,58.57,58.73,58.56,58.68,16046.0
2025-04-23 13:15:00,58.69,58.78,58.64,58.73,21975.0,58.69,58.78,58.64,58.73,21975.0
2025-04-23 13:20:00,58.73,58.79,58.65,58.69,20765.0,58.73,58.79,58.65,58.69,20765.0
2025-04-23 13:25:00,58.66,58.71,58.65,58.65,8469.0,58.66,58.71,58.65,58.65,8469.0
2025-04-23 13:30:00,58.65,58.71,58.59,58.62,23930.0,58.65,58.71,58.59,58.62,23930.0
2025-04-23 13:35:00,58.62,58.69,58.55,58.59,17051.0,58.62,58.69,58.55,58.59,17051.0
2025-04-23 13:40:00,58.6,58.61,58.51,58.55,23951.0,58.6,58.61,58.51,58.55,23951.0
2025-04-23 13:45:00,58.55,58.55,58.49,58.54,13184.0,58.55,58.55,58.49,58.54,13184.0
2025-04-23 13:50:00,58.54,58.67,58.52,58.67,30183.0,58.54,58.67,58.52,58.67,30183.0
2025-04-23 13:55:00,58.69,58.74,58.63,58.63,34852.0,58.69,58.74,58.63,58.63,34852.0
2025-04-23 14:00:00,58.63,58.65,58.54,58.64,23622.0,58.63,58.65,58.54,58.64,23622.0
2025-04-23 14:05:00,58.67,58.67,58.59,58.59,19041.0,58.67,58.67,58.59,58.59,19041.0
2025-04-23 14:10:00,58.59,58.65,58.51,58.59,23874.0,58.59,58.65,58.51,58.59,23874.0
2025-04-23 14:15:00,58.59,58.64,58.56,58.62,16687.0,58.59,58.64,58.56,58.62,16687.0
2025-04-23 14:20:00,58.6,58.71,58.6,58.64,19453.0,58.6,58.71,58.6,58.64,19453.0
2025-04-23 14:25:00,58.62,58.62,58.51,58.51,6997.0,58.62,58.62,58.51,58.51,6997.0
2025-04-23 14:30:00,58.53,58.57,58.49,58.53,12624.0,58.53,58.57,58.49,58.53,12624.0
2025-04-23 14:35:00,58.54,58.57,58.53,58.55,11289.0,58.54,58.57,58.53,58.55,11289.0
2025-04-23 14:40:00,58.53,58.53,58.44,58.47,12816.0,58.53,58.53,58.44,58.47,12816.0
2025-04-23 14:45:00,58.46,58.52,58.44,58.5,11414.0,58.46,58.52,58.44,58.5,11414.0
2025-04-23 14:50:00,58.5,58.5,58.41,58.43,11962.0,58.5,58.5,58.41,58.43,11962.0
2025-04-23 14:55:00,58.41,58.52,58.4,58.43,14114.0,58.41,58.52,58.4,58.43,14114.0
2025-04-23 15:00:00,58.41,58.46,58.36,58.37,11240.0,58.41,58.46,58.36,58.37,11240.0
2025-04-23 15:05:00,58.38,58.5,58.38,58.45,77728.0,58.38,58.5,58.38,58.45,77728.0
2025-04-23 15:10:00,58.46,58.49,58.4,58.4,5022.0,58.46,58.49,58.4,58.4,5022.0
2025-04-23 15:15:00,58.4,58.4,58.33,58.39,6320.0,58.4,58.4,58.33,58.39,6320.0
2025-04-23 15:20:00,58.4,58.43,58.34,58.37,20155.0,58.4,58.43,58.34,58.37,20155.0
2025-04-23 15:25:00,58.35,58.42,58.33,58.37,24989.0,58.35,58.42,58.33,58.37,24989.0
2025-04-23 15:30:00,58.38,58.44,58.34,58.34,19380.0,58.38,58.44,58.34,58.34,19380.0
2025-04-23 15:35:00,58.34,58.36,58.26,58.28,17842.0,58.34,58.36,58.26,58.28,17842.0
2025-04-23 15:40:00,58.28,58.4,58.25,58.37,23880.0,58.28,58.4,58.25,58.37,23880.0
2025-04-23 15:45:00,58.36,58.41,58.27,58.32,46051.0,58.36,58.41,58.27,58.32,46051.0
2025-04-23 15:50:00,58.33,58.37,58.17,58.26,115217.0,58.33,58.37,58.17,58.26,115217.0
2025-04-23 15:55:00,58.26,58.26,58.19,58.23,216005.0,58.26,58.26,58.19,58.23,216005.0
2025-04-24 09:30:00,57.61,57.98,57.36,57.89,35351.0,57.61,57.98,57.36,57.89,35351.0
2025-04-24 09:35:00,57.85,57.95,57.77,57.95,13365.0,57.85,57.95,57.77,57.95,13365.0
2025-04-24 09:40:00,57.96,58.2,57.86,57.98,27092.0,57.96,58.2,57.86,57.98,27092.0
2025-04-24 09:45:00,57.93,57.93,57.71,57.76,15123.0,57.93,57.93,57.71,57.76,15123.0
2025-04-24 09:50:00,57.73,57.82,57.72,57.82,11528.0,57.73,57.82,57.72,57.82,11528.0
2025-04-24 09:55:00,57.83,57.88,57.77,57.87,15298.0,57.83,57.88,57.77,57.87,15298.0
2025-04-24 10:00:00,57.87,57.99,57.84,57.92,15322.0,57.87,57.99,57.84,57.92,15322.0
2025-04-24 10:05:00,57.91,58.29,57.87,58.29,22967.0,57.91,58.29,57.87,58.29,22967.0
2025-04-24 10:10:00,58.27,58.27,58.18,58.25,7210.0,58.27,58.27,58.18,58.25,7210.0
2025-04-24 10:15:00,58.21,58.24,57.97,58.1,12308.0,58.21,58.24,57.97,58.1,12308.0
2025-04-24 10:20:00,58.11,58.27,58.11,58.21,3150.0,58.11,58.27,58.11,58.21,3150.0
2025-04-24 10:25:00,58.27,58.27,58.09,58.21,10509.0,58.27,58.27,58.09,58.21,10509.0
2025-04-24 10:30:00,58.2,58.32,58.17,58.27,11368.0,58.2,58.32,58.17,58.27,11368.0
2025-04-24 10:35:00,58.29,58.34,58.22,58.34,9767.0,58.29,58.34,58.22,58.34,9767.0
2025-04-24 10:40:00,58.33,58.44,58.21,58.26,31387.0,58.33,58.44,58.21,58.26,31387.0
2025-04-24 10:45:00,58.26,58.26,58.06,58.13,7855.0,58.26,58.26,58.06,58.13,7855.0
2025-04-24 10:50:00,58.14,58.19,58.09,58.17,9353.0,58.14,58.19,58.09,58.17,9353.0
2025-04-24 10:55:00,58.17,58.27,58.15,58.23,8590.0,58.17,58.27,58.15,58.23,8590.0
2025-04-24 11:00:00,58.23,58.25,58.16,58.2,18304.0,58.23,58.25,58.16,58.2,18304.0
2025-04-24 11:05:00,58.19,58.23,58.18,58.23,11937.0,58.19,58.23,58.18,58.23,11937.0
2025-04-24 11:10:00,58.23,58.35,58.22,58.3,13312.0,58.23,58.35,58.22,58.3,13312.0
2025-04-24 11:15:00,58.28,58.34,58.22,58.25,20563.0,58.28,58.34,58.22,58.25,20563.0
2025-04-24 11:20:00,58.23,58.28,58.16,58.16,13292.0,58.23,58.28,58.16,58.16,13292.0
2025-04-24 11:25:00,58.17,58.27,58.15,58.23,23503.0,58.17,58.27,58.15,58.23,23503.0
2025-04-24 11:30:00,58.22,58.27,58.17,58.23,11816.0,58.22,58.27,58.17,58.23,11816.0
2025-04-24 11:35:00,58.21,58.21,58.12,58.13,14829.0,58.21,58.21,58.12,58.13,14829.0
2025-04-24 11:40:00,58.14,58.17,58.13,58.13,7545.0,58.14,58.17,58.13,58.13,7545.0
2025-04-24 11:45:00,58.14,58.16,58.08,58.12,13825.0,58.14,58.16,58.08,58.12,13825.0
2025-04-24 11:50:00,58.12,58.23,58.12,58.2,4590.0,58.12,58.23,58.12,58.2,4590.0
2025-04-24 11:55:00,58.23,58.24,58.16,58.19,6851.0,58.23,58.24,58.16,58.19,6851.0
2025-04-24 12:00:00,58.2,58.31,58.2,58.27,6875.0,58.2,58.31,58.2,58.27,6875.0
2025-04-24 12:05:00,58.3,58.3,58.25,58.3,3707.0,58.3,58.3,58.25,58.3,3707.0
2025-04-24 12:10:00,58.3,58.4,58.29,58.4,4191.0,58.3,58.4,58.29,58.4,4191.0
2025-04-24 12:15:00,58.38,58.43,58.36,58.42,5158.0,58.38,58.43,58.36,58.42,5158.0
2025-04-24 12:20:00,58.44,58.47,58.42,58.42,3208.0,58.44,58.47,58.42,58.42,3208.0
2025-04-24 12:25:00,58.4,58.62,58.39,58.57,17384.0,58.4,58.62,58.39,58.57,17384.0
2025-04-24 12:30:00,58.57,58.65,58.48,58.52,20869.0,58.57,58.65,58.48,58.52,20869.0
2025-04-24 12:35:00,58.52,58.57,58.31,58.5,36915.0,58.52,58.57,58.31,58.5,36915.0
2025-04-24 12:40:00,58.51,58.52,58.45,58.47,4540.0,58.51,58.52,58.45,58.47,4540.0
2025-04-24 12:45:00,58.44,58.49,58.44,58.49,3961.0,58.44,58.49,58.44,58.49,3961.0
2025-04-24 12:50:00,58.47,58.52,58.47,58.51,7806.0,58.47,58.52,58.47,58.51,7806.0
2025-04-24 12:55:00,58.52,58.6,58.52,58.58,5643.0,58.52,58.6,58.52,58.58,5643.0
2025-04-24 13:00:00,58.55,58.6,58.55,58.58,6735.0,58.55,58.6,58.55,58.58,6735.0
2025-04-24 13:05:00,58.58,58.6,58.55,58.58,7394.0,58.58,58.6,58.55,58.58,7394.0
2025-04-24 13:10:00,58.56,58.61,58.56,58.61,1488.0,58.56,58.61,58.56,58.61,1488.0
2025-04-24 13:15:00,58.58,58.61,58.53,58.53,4008.0,58.58,58.61,58.53,58.53,4008.0
2025-04-24 13:20:00,58.51,58.52,58.46,58.5,6528.0,58.51,58.52,58.46,58.5,6528.0
2025-04-24 13:25:00,58.5,58.53,58.45,58.48,5861.0,58.5,58.53,58.45,58.48,5861.0
2025-04-24 13:30:00,58.48,58.48,58.4,58.41,2884.0,58.48,58.48,58.4,58.41,2884.0
2025-04-24 13:35:00,58.4,58.44,58.37,58.44,5753.0,58.4,58.44,58.37,58.44,5753.0
2025-04-24 13:40:00,58.43,58.45,58.41,58.42,2719.0,58.43,58.45,58.41,58.42,2719.0
2025-04-24 13:45:00,58.42,58.48,58.41,58.45,12669.0,58.42,58.48,58.41,58.45,12669.0
2025-04-24 13:50:00,58.47,58.51,58.47,58.5,6108.0,58.47,58.51,58.47,58.5,6108.0
2025-04-24 13:55:00,58.5,58.5,58.47,58.5,3055.0,58.5,58.5,58.47,58.5,3055.0
2025-04-24 14:00:00,58.5,58.51,58.48,58.5,4320.0,58.5,58.51,58.48,58.5,4320.0
2025-04-24 14:05:00,58.5,58.5,58.45,58.46,7960.0,58.5,58.5,58.45,58.46,7960.0
2025-04-24 14:10:00,58.46,58.47,58.39,58.39,9025.0,58.46,58.47,58.39,58.39,9025.0
2025-04-24 14:15:00,58.39,58.39,58.2,58.2,27097.0,58.39,58.39,58.2,58.2,27097.0
2025-04-24 14:20:00,58.19,58.2,58.04,58.14,29610.0,58.19,58.2,58.04,58.14,29610.0
2025-04-24 14:25:00,58.14,58.22,58.07,58.16,24297.0,58.14,58.22,58.07,58.16,24297.0
2025-04-24 14:30:00,58.17,58.22,58.15,58.19,19409.0,58.17,58.22,58.15,58.19,19409.0
2025-04-24 14:35:00,58.19,58.25,58.1,58.15,140011.0,58.19,58.25,58.1,58.15,140011.0
2025-04-24 14:40:00,58.14,58.15,58.11,58.11,21582.0,58.14,58.15,58.11,58.11,21582.0
2025-04-24 14:45:00,58.12,58.13,58.04,58.05,13830.0,58.12,58.13,58.04,58.05,13830.0
2025-04-24 14:50:00,58.05,58.06,57.99,57.99,13672.0,58.05,58.06,57.99,57.99,13672.0
2025-04-24 14:55:00,57.99,58.09,57.94,57.97,46060.0,57.99,58.09,57.94,57.97,46060.0
2025-04-24 15:00:00,57.94,57.99,57.87,57.87,12351.0,57.94,57.99,57.87,57.87,12351.0
2025-04-24 15:05:00,57.9,57.95,57.88,57.93,17036.0,57.9,57.95,57.88,57.93,17036.0
2025-04-24 15:10:00,57.9,57.93,57.85,57.88,16440.0,57.9,57.93,57.85,57.88,16440.0
2025-04-24 15:15:00,57.87,58.01,57.86,58.01,11349.0,57.87,58.01,57.86,58.01,11349.0
2025-04-24 15:20:00,58.02,58.05,57.97,58.0,10411.0,58.02,58.05,57.97,58.0,10411.0
2025-04-24 15:25:00,58.0,58.01,57.86,57.88,17028.0,58.0,58.01,57.86,57.88,17028.0
2025-04-24 15:30:00,57.88,57.91,57.85,57.89,16472.0,57.88,57.91,57.85,57.89,16472.0
2025-04-24 15:35:00,57.89,58.01,57.86,57.95,12527.0,57.89,58.01,57.86,57.95,12527.0
2025-04-24 15:40:00,57.95,58.02,57.95,57.98,85496.0,57.95,58.02,57.95,57.98,85496.0
2025-04-24 15:45:00,57.98,57.98,57.87,57.89,27553.0,57.98,57.98,57.87,57.89,27553.0
2025-04-24 15:50:00,57.88,57.88,57.73,57.78,139782.0,57.88,57.88,57.73,57.78,139782.0
2025-04-24 15:55:00,57.81,57.81,57.58,57.62,299662.0,57.81,57.81,57.58,57.62,299662.0
2025-04-25 09:30:00,57.66,57.73,57.2,57.39,42005.0,57.66,57.73,57.2,57.39,42005.0
2025-04-25 09:35:00,57.39,57.86,57.37,57.73,25292.0,57.39,57.86,57.37,57.73,25292.0
2025-04-25 09:40:00,57.75,57.8,57.67,57.75,22624.0,57.75,57.8,57.67,57.75,22624.0
2025-04-25 09:45:00,57.75,57.99,57.71,57.78,47701.0,57.75,57.99,57.71,57.78,47701.0
2025-04-25 09:50:00,57.79,57.86,57.68,57.73,20151.0,57.79,57.86,57.68,57.73,20151.0
2025-04-25 09:55:00,57.71,57.86,57.71,57.75,21388.0,57.71,57.86,57.71,57.75,21388.0
2025-04-25 10:00:00,57.75,57.93,57.72,57.85,26192.0,57.75,57.93,57.72,57.85,26192.0
2025-04-25 10:05:00,57.83,58.07,57.83,57.96,31908.0,57.83,58.07,57.83,57.96,31908.0
2025-04-25 10:10:00,57.98,57.98,57.74,57.82,13694.0,57.98,57.98,57.74,57.82,13694.0
2025-04-25 10:15:00,57.81,57.82,57.6,57.66,47088.0,57.81,57.82,57.6,57.66,47088.0
2025-04-25 10:20:00,57.63,57.64,57.5,57.58,39774.0,57.63,57.64,57.5,57.58,39774.0
2025-04-25 10:25:00,57.57,57.7,57.56,57.69,8682.0,57.57,57.7,57.56,57.69,8682.0
2025-04-25 10:30:00,57.68,57.73,57.55,57.66,24804.0,57.68,57.73,57.55,57.66,24804.0
2025-04-25 10:35:00,57.63,57.75,57.62,57.74,15816.0,57.63,57.75,57.62,57.74,15816.0
2025-04-25 10:40:00,57.75,57.83,57.73,57.81,15942.0,57.75,57.83,57.73,57.81,15942.0
2025-04-25 10:45:00,57.8,57.8,57.74,57.79,17690.0,57.8,57.8,57.74,57.79,17690.0
2025-04-25 10:50:00,57.79,57.79,57.61,57.64,35451.0,57.79,57.79,57.61,57.64,35451.0
2025-04-25 10:55:00,57.63,57.64,57.48,57.54,18745.0,57.63,57.64,57.48,57.54,18745.0
2025-04-25 11:00:00,57.53,57.57,57.47,57.53,25358.0,57.53,57.57,57.47,57.53,25358.0
2025-04-25 11:05:00,57.54,57.54,57.43,57.44,11082.0,57.54,57.54,57.43,57.44,11082.0
2025-04-25 11:10:00,57.43,57.47,57.4,57.45,29113.0,57.43,57.47,57.4,57.45,29113.0
2025-04-25 11:15:00,57.46,57.47,57.36,57.4,29438.0,57.46,57.47,57.36,57.4,29438.0
2025-04-25 11:20:00,57.39,57.43,57.37,57.41,13744.0,57.39,57.43,57.37,57.41,13744.0
2025-04-25 11:25:00,57.41,57.41,57.27,57.27,25962.0,57.41,57.41,57.27,57.27,25962.0
2025-04-25 11:30:00,57.26,57.42,57.23,57.4,16554.0,57.26,57.42,57.23,57.4,16554.0
2025-04-25 11:35:00,57.4,57.43,57.31,57.36,13112.0,57.4,57.43,57.31,57.36,13112.0
2025-04-25 11:40:00,57.37,57.42,57.3,57.3,11223.0,57.37,57.42,57.3,57.3,11223.0
2025-04-25 11:45:00,57.32,57.37,57.3,57.35,8289.0,57.32,57.37,57.3,57.35,8289.0
2025-04-25 11:50:00,57.36,57.37,57.3,57.31,20150.0,57.36,57.37,57.3,57.31,20150.0
2025-04-25 11:55:00,57.32,57.34,57.17,57.19,16866.0,57.32,57.34,57.17,57.19,16866.0
2025-04-25 12:00:00,57.19,57.33,57.18,57.33,10364.0,57.19,57.33,57.18,57.33,10364.0
2025-04-25 12:05:00,57.33,57.39,57.31,57.37,6913.0,57.33,57.39,57.31,57.37,6913.0
2025-04-25 12:10:00,57.37,57.41,57.36,57.39,12207.0,57.37,57.41,57.36,57.39,12207.0
2025-04-25 12:15:00,57.39,57.43,57.37,57.39,10477.0,57.39,57.43,57.37,57.39,10477.0
2025-04-25 12:20:00,57.39,57.48,57.38,57.47,13421.0,57.39,57.48,57.38,57.47,13421.0
2025-04-25 12:25:00,57.46,57.47,57.42,57.45,10524.0,57.46,57.47,57.42,57.45,10524.0
2025-04-25 12:30:00,57.45,57.49,57.44,57.46,12888.0,57.45,57.49,57.44,57.46,12888.0
2025-04-25 12:35:00,57.46,57.52,57.46,57.47,11318.0,57.46,57.52,57.46,57.47,11318.0
2025-04-25 12:40:00,57.47,57.54,57.47,57.51,12680.0,57.47,57.54,57.47,57.51,12680.0
2025-04-25 12:45:00,57.51,57.51,57.44,57.51,13045.0,57.51,57.51,57.44,57.51,13045.0
2025-04-25 12:50:00,57.51,57.6,57.5,57.56,18230.0,57.51,57.6,57.5,57.56,18230.0
2025-04-25 12:55:00,57.54,57.58,57.5,57.52,18431.0,57.54,57.58,57.5,57.52,18431.0
2025-04-25 13:00:00,57.52,57.56,57.49,57.52,10416.0,57.52,57.56,57.49,57.52,10416.0
2025-04-25 13:05:00,57.52,57.6,57.52,57.57,9903.0,57.52,57.6,57.52,57.57,9903.0
2025-04-25 13:10:00,57.57,57.62,57.57,57.62,6399.0,57.57,57.62,57.57,57.62,6399.0
2025-04-25 13:15:00,57.6,57.62,57.58,57.59,8553.0,57.6,57.62,57.58,57.59,8553.0
2025-04-25 13:20:00,57.61,57.64,57.58,57.61,14858.0,57.61,57.64,57.58,57.61,14858.0
2025-04-25 13:25:00,57.61,57.65,57.59,57.63,10205.0,57.61,57.65,57.59,57.63,10205.0
2025-04-25 13:30:00,57.63,57.63,57.56,57.56,13190.0,57.63,57.63,57.56,57.56,13190.0
2025-04-25 13:35:00,57.56,57.57,57.34,57.37,17028.0,57.56,57.57,57.34,57.37,17028.0
2025-04-25 13:40:00,57.36,57.46,57.34,57.44,13809.0,57.36,57.46,57.34,57.44,13809.0
2025-04-25 13:45:00,57.44,57.48,57.35,57.48,18237.0,57.44,57.48,57.35,57.48,18237.0
2025-04-25 13:50:00,57.46,57.48,57.42,57.43,8707.0,57.46,57.48,57.42,57.43,8707.0
2025-04-25 13:55:00,57.42,57.44,57.34,57.4,11730.0,57.42,57.44,57.34,57.4,11730.0
2025-04-25 14:00:00,57.4,57.65,57.37,57.63,145126.0,57.4,57.65,57.37,57.63,145126.0
2025-04-25 14:05:00,57.63,57.76,57.63,57.76,77283.0,57.63,57.76,57.63,57.76,77283.0
2025-04-25 14:10:00,57.75,57.77,57.59,57.63,14703.0,57.75,57.77,57.59,57.63,14703.0
2025-04-25 14:15:00,57.62,57.66,57.62,57.65,8129.0,57.62,57.66,57.62,57.65,8129.0
2025-04-25 14:20:00,57.64,57.67,57.61,57.67,10487.0,57.64,57.67,57.61,57.67,10487.0
2025-04-25 14:25:00,57.66,57.67,57.58,57.63,15786.0,57.66,57.67,57.58,57.63,15786.0
2025-04-25 14:30:00,57.62,57.65,57.6,57.6,12744.0,57.62,57.65,57.6,57.6,12744.0
2025-04-25 14:35:00,57.59,57.63,57.58,57.61,19176.0,57.59,57.63,57.58,57.61,19176.0
2025-04-25 14:40:00,57.61,57.63,57.59,57.6,12552.0,57.61,57.63,57.59,57.6,12552.0
2025-04-25 14:45:00,57.6,57.62,57.57,57.6,21547.0,57.6,57.62,57.57,57.6,21547.0
2025-04-25 14:50:00,57.6,57.62,57.56,57.6,20947.0,57.6,57.62,57.56,57.6,20947.0
2025-04-25 14:55:00,57.6,57.61,57.54,57.57,25234.0,57.6,57.61,57.54,57.57,25234.0
2025-04-25 15:00:00,57.57,57.64,57.56,57.64,30912.0,57.57,57.64,57.56,57.64,30912.0
2025-04-25 15:05:00,57.62,57.63,57.58,57.62,28983.0,57.62,57.63,57.58,57.62,28983.0
2025-04-25 15:10:00,57.62,57.64,57.58,57.63,23589.0,57.62,57.64,57.58,57.63,23589.0
2025-04-25 15:15:00,57.62,57.66,57.58,57.61,36629.0,57.62,57.66,57.58,57.61,36629.0
2025-04-25 15:20:00,57.62,57.68,57.61,57.63,24243.0,57.62,57.68,57.61,57.63,24243.0
2025-04-25 15:25:00,57.64,57.64,57.53,57.56,38288.0,57.64,57.64,57.53,57.56,38288.0
2025-04-25 15:30:00,57.56,57.57,57.52,57.52,39837.0,57.56,57.57,57.52,57.52,39837.0
2025-04-25 15:35:00,57.5,57.59,57.5,57.57,53188.0,57.5,57.59,57.5,57.57,53188.0
2025-04-25 15:40:00,57.58,57.61,57.55,57.58,51217.0,57.58,57.61,57.55,57.58,51217.0
2025-04-25 15:45:00,57.57,57.58,57.54,57.58,60409.0,57.57,57.58,57.54,57.58,60409.0
2025-04-25 15:50:00,57.59,57.62,57.53,57.56,119429.0,57.59,57.62,57.53,57.56,119429.0
2025-04-25 15:55:00,57.55,57.56,57.46,57.52,177779.0,57.55,57.56,57.46,57.52,177779.0
2025-04-28 09:30:00,58.08,58.9,58.08,58.68,50862.0,58.08,58.9,58.08,58.68,50862.0
2025-04-28 09:35:00,58.8,59.0,58.51,59.0,64922.0,58.8,59.0,58.51,59.0,64922.0
2025-04-28 09:40:00,59.02,59.1,58.99,59.08,113329.0,59.02,59.1,58.99,59.08,113329.0
2025-04-28 09:45:00,59.07,59.09,58.97,59.04,32071.0,59.07,59.09,58.97,59.04,32071.0
2025-04-28 09:50:00,59.0,59.0,58.88,58.91,26888.0,59.0,59.0,58.88,58.91,26888.0
2025-04-28 09:55:00,58.9,58.9,58.79,58.82,18861.0,58.9,58.9,58.79,58.82,18861.0
2025-04-28 10:00:00,58.82,58.84,58.68,58.76,19289.0,58.82,58.84,58.68,58.76,19289.0
2025-04-28 10:05:00,58.76,59.01,58.76,58.99,13983.0,58.76,59.01,58.76,58.99,13983.0
2025-04-28 10:10:00,58.99,58.99,58.84,58.89,11172.0,58.99,58.99,58.84,58.89,11172.0
2025-04-28 10:15:00,58.89,59.01,58.88,58.97,15141.0,58.89,59.01,58.88,58.97,15141.0
2025-04-28 10:20:00,58.98,59.0,58.93,59.0,17191.0,58.98,59.0,58.93,59.0,17191.0
2025-04-28 10:25:00,59.01,59.02,58.91,58.94,13666.0,59.01,59.02,58.91,58.94,13666.0
2025-04-28 10:30:00,58.96,58.97,58.77,58.89,13832.0,58.96,58.97,58.77,58.89,13832.0
2025-04-28 10:35:00,58.89,58.97,58.88,58.96,9509.0,58.89,58.97,58.88,58.96,9509.0
2025-04-28 10:40:00,58.97,58.98,58.87,58.89,17345.0,58.97,58.98,58.87,58.89,17345.0
2025-04-28 10:45:00,58.87,58.92,58.81,58.89,21340.0,58.87,58.92,58.81,58.89,21340.0
2025-04-28 10:50:00,58.88,58.88,58.71,58.71,24443.0,58.88,58.88,58.71,58.71,24443.0
2025-04-28 10:55:00,58.71,58.8,58.69,58.79,18673.0,58.71,58.8,58.69,58.79,18673.0
2025-04-28 11:00:00,58.79,58.84,58.78,58.8,8651.0,58.79,58.84,58.78,58.8,8651.0
2025-04-28 11:05:00,58.8,58.82,58.66,58.67,10052.0,58.8,58.82,58.66,58.67,10052.0
2025-04-28 11:10:00,58.69,58.69,58.62,58.65,15717.0,58.69,58.69,58.62,58.65,15717.0
2025-04-28 11:15:00,58.65,58.65,58.53,58.54,31036.0,58.65,58.65,58.53,58.54,31036.0
2025-04-28 11:20:00,58.53,58.53,58.42,58.48,20635.0,58.53,58.53,58.42,58.48,20635.0
2025-04-28 11:25:00,58.46,58.48,58.38,58.44,8411.0,58.46,58.48,58.38,58.44,8411.0
2025-04-28 11:30:00,58.43,58.58,58.42,58.56,7722.0,58.43,58.58,58.42,58.56,7722.0
2025-04-28 11:35:00,58.55,58.6,58.52,58.58,10284.0,58.55,58.6,58.52,58.58,10284.0
2025-04-28 11:40:00,58.58,58.6,58.54,58.55,15918.0,58.58,58.6,58.54,58.55,15918.0
2025-04-28 11:45:00,58.55,58.56,58.5,58.51,4830.0,58.55,58.56,58.5,58.51,4830.0
2025-04-28 11:50:00,58.51,58.52,58.49,58.49,11705.0,58.51,58.52,58.49,58.49,11705.0
2025-04-28 11:55:00,58.5,58.52,58.48,58.49,20663.0,58.5,58.52,58.48,58.49,20663.0
2025-04-28 12:00:00,58.49,58.51,58.45,58.51,12808.0,58.49,58.51,58.45,58.51,12808.0
2025-04-28 12:05:00,58.49,58.49,58.46,58.48,6323.0,58.49,58.49,58.46,58.48,6323.0
2025-04-28 12:10:00,58.48,58.48,58.43,58.45,9630.0,58.48,58.48,58.43,58.45,9630.0
2025-04-28 12:15:00,58.45,58.48,58.41,58.43,10982.0,58.45,58.48,58.41,58.43,10982.0
2025-04-28 12:20:00,58.43,58.45,58.39,58.44,5017.0,58.43,58.45,58.39,58.44,5017.0
2025-04-28 12:25:00,58.45,58.45,58.4,58.42,6470.0,58.45,58.45,58.4,58.42,6470.0
2025-04-28 12:30:00,58.42,58.44,58.4,58.41,5445.0,58.42,58.44,58.4,58.41,5445.0
2025-04-28 12:35:00,58.41,58.46,58.39,58.39,16009.0,58.41,58.46,58.39,58.39,16009.0
2025-04-28 12:40:00,58.39,58.43,58.37,58.42,13083.0,58.39,58.43,58.37,58.42,13083.0
2025-04-28 12:45:00,58.42,58.46,58.42,58.45,7975.0,58.42,58.46,58.42,58.45,7975.0
2025-04-28 12:50:00,58.45,58.45,58.39,58.41,8218.0,58.45,58.45,58.39,58.41,8218.0
2025-04-28 12:55:00,58.41,58.41,58.4,58.41,4528.0,58.41,58.41,58.4,58.41,4528.0
2025-04-28 13:00:00,58.41,58.45,58.39,58.43,10525.0,58.41,58.45,58.39,58.43,10525.0
2025-04-28 13:05:00,58.44,58.48,58.43,58.44,15928.0,58.44,58.48,58.43,58.44,15928.0
2025-04-28 13:10:00,58.45,58.46,58.42,58.44,6023.0,58.45,58.46,58.42,58.44,6023.0
2025-04-28 13:15:00,58.41,58.44,58.39,58.42,6398.0,58.41,58.44,58.39,58.42,6398.0
2025-04-28 13:20:00,58.42,58.43,58.38,58.41,8421.0,58.42,58.43,58.38,58.41,8421.0
2025-04-28 13:25:00,58.41,58.45,58.39,58.41,9135.0,58.41,58.45,58.39,58.41,9135.0
2025-04-28 13:30:00,58.4,58.41,58.37,58.39,8553.0,58.4,58.41,58.37,58.39,8553.0
2025-04-28 13:35:00,58.39,58.4,58.35,58.39,8694.0,58.39,58.4,58.35,58.39,8694.0
2025-04-28 13:40:00,58.39,58.44,58.37,58.43,12622.0,58.39,58.44,58.37,58.43,12622.0
2025-04-28 13:45:00,58.44,58.49,58.43,58.48,5815.0,58.44,58.49,58.43,58.48,5815.0
2025-04-28 13:50:00,58.48,58.5,58.46,58.48,8286.0,58.48,58.5,58.46,58.48,8286.0
2025-04-28 13:55:00,58.48,58.53,58.47,58.52,8272.0,58.48,58.53,58.47,58.52,8272.0
2025-04-28 14:00:00,58.52,58.53,58.49,58.52,14978.0,58.52,58.53,58.49,58.52,14978.0
2025-04-28 14:05:00,58.52,58.56,58.52,58.53,11491.0,58.52,58.56,58.52,58.53,11491.0
2025-04-28 14:10:00,58.53,58.54,58.5,58.52,12268.0,58.53,58.54,58.5,58.52,12268.0
2025-04-28 14:15:00,58.52,58.53,58.51,58.52,9364.0,58.52,58.53,58.51,58.52,9364.0
2025-04-28 14:20:00,58.52,58.54,58.51,58.51,10394.0,58.52,58.54,58.51,58.51,10394.0
2025-04-28 14:25:00,58.51,58.55,58.5,58.52,26442.0,58.51,58.55,58.5,58.52,26442.0
2025-04-28 14:30:00,58.52,58.53,58.5,58.51,13622.0,58.52,58.53,58.5,58.51,13622.0
2025-04-28 14:35:00,58.52,58.59,58.52,58.59,10108.0,58.52,58.59,58.52,58.59,10108.0
2025-04-28 14:40:00,58.59,58.6,58.52,58.52,17390.0,58.59,58.6,58.52,58.52,17390.0
2025-04-28 14:45:00,58.52,58.57,58.51,58.55,9564.0,58.52,58.57,58.51,58.55,9564.0
2025-04-28 14:50:00,58.55,58.56,58.53,58.54,9449.0,58.55,58.56,58.53,58.54,9449.0
2025-04-28 14:55:00,58.54,58.55,58.52,58.53,11228.0,58.54,58.55,58.52,58.53,11228.0
2025-04-28 15:00:00,58.53,58.59,58.53,58.59,28866.0,58.53,58.59,58.53,58.59,28866.0
2025-04-28 15:05:00,58.59,58.61,58.58,58.6,8951.0,58.59,58.61,58.58,58.6,8951.0
2025-04-28 15:10:00,58.6,58.6,58.53,58.54,16910.0,58.6,58.6,58.53,58.54,16910.0
2025-04-28 15:15:00,58.54,58.59,58.52,58.58,13688.0,58.54,58.59,58.52,58.58,13688.0
2025-04-28 15:20:00,58.59,58.64,58.58,58.61,18291.0,58.59,58.64,58.58,58.61,18291.0
2025-04-28 15:25:00,58.61,58.66,58.61,58.65,11072.0,58.61,58.66,58.61,58.65,11072.0
2025-04-28 15:30:00,58.63,58.65,58.6,58.6,20911.0,58.63,58.65,58.6,58.6,20911.0
2025-04-28 15:35:00,58.61,58.61,58.57,58.6,27396.0,58.61,58.61,58.57,58.6,27396.0
2025-04-28 15:40:00,58.6,58.62,58.59,58.61,16311.0,58.6,58.62,58.59,58.61,16311.0
2025-04-28 15:45:00,58.61,58.7,58.59,58.7,21470.0,58.61,58.7,58.59,58.7,21470.0
2025-04-28 15:50:00,58.71,58.71,58.55,58.61,38842.0,58.71,58.71,58.55,58.61,38842.0
2025-04-28 15:55:00,58.6,58.62,58.56,58.62,149470.0,58.6,58.62,58.56,58.62,149470.0
2025-04-29 09:30:00,59.19,59.93,59.19,59.83,98481.0,59.19,59.93,59.19,59.83,98481.0
2025-04-29 09:35:00,59.84,59.84,59.27,59.3,68912.0,59.84,59.84,59.27,59.3,68912.0
2025-04-29 09:40:00,59.4,59.72,59.37,59.7,22289.0,59.4,59.72,59.37,59.7,22289.0
2025-04-29 09:45:00,59.7,59.72,59.47,59.55,33376.0,59.7,59.72,59.47,59.55,33376.0
2025-04-29 09:50:00,59.55,59.76,59.54,59.7,22570.0,59.55,59.76,59.54,59.7,22570.0
2025-04-29 09:55:00,59.7,59.72,59.47,59.5,16065.0,59.7,59.72,59.47,59.5,16065.0
2025-04-29 10:00:00,59.47,59.6,59.35,59.53,12231.0,59.47,59.6,59.35,59.53,12231.0
2025-04-29 10:05:00,59.5,59.5,59.29,59.35,17058.0,59.5,59.5,59.29,59.35,17058.0
2025-04-29 10:10:00,59.35,59.5,59.31,59.47,16864.0,59.35,59.5,59.31,59.47,16864.0
2025-04-29 10:15:00,59.49,59.55,59.42,59.48,16538.0,59.49,59.55,59.42,59.48,16538.0
2025-04-29 10:20:00,59.48,59.49,59.16,59.17,11480.0,59.48,59.49,59.16,59.17,11480.0
2025-04-29 10:25:00,59.16,59.17,59.03,59.06,18867.0,59.16,59.17,59.03,59.06,18867.0
2025-04-29 10:30:00,59.04,59.12,58.96,59.12,18887.0,59.04,59.12,58.96,59.12,18887.0
2025-04-29 10:35:00,59.11,59.14,59.04,59.06,5158.0,59.11,59.14,59.04,59.06,5158.0
2025-04-29 10:40:00,59.06,59.1,59.01,59.09,9755.0,59.06,59.1,59.01,59.09,9755.0
2025-04-29 10:45:00,59.08,59.12,59.02,59.02,4893.0,59.08,59.12,59.02,59.02,4893.0
2025-04-29 10:50:00,59.0,59.1,58.99,59.08,4547.0,59.0,59.1,58.99,59.08,4547.0
2025-04-29 10:55:00,59.08,59.09,59.0,59.01,6143.0,59.08,59.09,59.0,59.01,6143.0
2025-04-29 11:00:00,59.0,59.24,58.98,59.23,80629.0,59.0,59.24,58.98,59.23,80629.0
2025-04-29 11:05:00,59.23,59.32,59.18,59.32,26236.0,59.23,59.32,59.18,59.32,26236.0
2025-04-29 11:10:00,59.33,59.44,59.33,59.43,15653.0,59.33,59.44,59.33,59.43,15653.0
2025-04-29 11:15:00,59.43,59.44,59.25,59.29,13904.0,59.43,59.44,59.25,59.29,13904.0
2025-04-29 11:20:00,59.3,59.33,59.3,59.32,9804.0,59.3,59.33,59.3,59.32,9804.0
2025-04-29 11:25:00,59.32,59.43,59.28,59.32,26927.0,59.32,59.43,59.28,59.32,26927.0
2025-04-29 11:30:00,59.29,59.3,59.19,59.21,5716.0,59.29,59.3,59.19,59.21,5716.0
2025-04-29 11:35:00,59.21,59.23,59.17,59.22,2370.0,59.21,59.23,59.17,59.22,2370.0
2025-04-29 11:40:00,59.2,59.23,59.19,59.23,4171.0,59.2,59.23,59.19,59.23,4171.0
2025-04-29 11:45:00,59.23,59.24,59.19,59.23,2328.0,59.23,59.24,59.19,59.23,2328.0
2025-04-29 11:50:00,59.23,59.26,59.21,59.23,3272.0,59.23,59.26,59.21,59.23,3272.0
2025-04-29 11:55:00,59.23,59.23,59.18,59.18,2687.0,59.23,59.23,59.18,59.18,2687.0
2025-04-29 12:00:00,59.19,59.23,59.16,59.21,8431.0,59.19,59.23,59.16,59.21,8431.0
2025-04-29 12:05:00,59.21,59.25,59.21,59.25,1249.0,59.21,59.25,59.21,59.25,1249.0
2025-04-29 12:10:00,59.25,59.28,59.24,59.28,1711.0,59.25,59.28,59.24,59.28,1711.0
2025-04-29 12:15:00,59.28,59.28,59.18,59.2,4529.0,59.28,59.28,59.18,59.2,4529.0
2025-04-29 12:20:00,59.2,59.21,59.17,59.21,615.0,59.2,59.21,59.17,59.21,615.0
2025-04-29 12:25:00,59.21,59.22,59.18,59.22,1736.0,59.21,59.22,59.18,59.22,1736.0
2025-04-29 12:30:00,59.22,59.25,59.19,59.2,6718.0,59.22,59.25,59.19,59.2,6718.0
2025-04-29 12:35:00,59.21,59.25,59.2,59.21,2522.0,59.21,59.25,59.2,59.21,2522.0
2025-04-29 12:40:00,59.22,59.23,59.21,59.22,2163.0,59.22,59.23,59.21,59.22,2163.0
2025-04-29 12:45:00,59.2,59.2,59.07,59.07,8886.0,59.2,59.2,59.07,59.07,8886.0
2025-04-29 12:50:00,59.09,59.29,59.08,59.27,57703.0,59.09,59.29,59.08,59.27,57703.0
2025-04-29 12:55:00,59.27,59.28,59.2,59.23,5787.0,59.27,59.28,59.2,59.23,5787.0
2025-04-29 13:00:00,59.24,59.29,59.22,59.29,6385.0,59.24,59.29,59.22,59.29,6385.0
2025-04-29 13:05:00,59.28,59.28,59.21,59.22,3961.0,59.28,59.28,59.21,59.22,3961.0
2025-04-29 13:10:00,59.2,59.33,59.18,59.31,30010.0,59.2,59.33,59.18,59.31,30010.0
2025-04-29 13:15:00,59.32,59.37,59.27,59.37,7629.0,59.32,59.37,59.27,59.37,7629.0
2025-04-29 13:20:00,59.37,59.4,59.34,59.37,10830.0,59.37,59.4,59.34,59.37,10830.0
2025-04-29 13:25:00,59.35,59.36,59.3,59.32,13970.0,59.35,59.36,59.3,59.32,13970.0
2025-04-29 13:30:00,59.32,59.38,59.3,59.38,15502.0,59.32,59.38,59.3,59.38,15502.0
2025-04-29 13:35:00,59.38,59.46,59.37,59.46,10724.0,59.38,59.46,59.37,59.46,10724.0
2025-04-29 13:40:00,59.48,59.49,59.44,59.45,16270.0,59.48,59.49,59.44,59.45,16270.0
2025-04-29 13:45:00,59.45,59.58,59.43,59.58,23628.0,59.45,59.58,59.43,59.58,23628.0
2025-04-29 13:50:00,59.58,59.58,59.54,59.55,7638.0,59.58,59.58,59.54,59.55,7638.0
2025-04-29 13:55:00,59.56,59.57,59.52,59.54,9197.0,59.56,59.57,59.52,59.54,9197.0
2025-04-29 14:00:00,59.54,59.59,59.52,59.58,12406.0,59.54,59.59,59.52,59.58,12406.0
2025-04-29 14:05:00,59.58,59.58,59.47,59.49,20693.0,59.58,59.58,59.47,59.49,20693.0
2025-04-29 14:10:00,59.48,59.51,59.46,59.49,16465.0,59.48,59.51,59.46,59.49,16465.0
2025-04-29 14:15:00,59.49,59.57,59.49,59.55,10736.0,59.49,59.57,59.49,59.55,10736.0
2025-04-29 14:20:00,59.54,59.61,59.53,59.61,11649.0,59.54,59.61,59.53,59.61,11649.0
2025-04-29 14:25:00,59.61,59.62,59.57,59.59,11904.0,59.61,59.62,59.57,59.59,11904.0
2025-04-29 14:30:00,59.58,59.61,59.57,59.6,9529.0,59.58,59.61,59.57,59.6,9529.0
2025-04-29 14:35:00,59.6,59.63,59.59,59.61,15196.0,59.6,59.63,59.59,59.61,15196.0
2025-04-29 14:40:00,59.61,59.61,59.55,59.59,13808.0,59.61,59.61,59.55,59.59,13808.0
2025-04-29 14:45:00,59.58,59.59,59.54,59.55,13267.0,59.58,59.59,59.54,59.55,13267.0
2025-04-29 14:50:00,59.55,59.58,59.54,59.57,15553.0,59.55,59.58,59.54,59.57,15553.0
2025-04-29 14:55:00,59.57,59.57,59.51,59.52,12854.0,59.57,59.57,59.51,59.52,12854.0
2025-04-29 15:00:00,59.52,59.56,59.52,59.54,15252.0,59.52,59.56,59.52,59.54,15252.0
2025-04-29 15:05:00,59.54,59.66,59.54,59.65,18147.0,59.54,59.66,59.54,59.65,18147.0
2025-04-29 15:10:00,59.65,59.7,59.52,59.55,20556.0,59.65,59.7,59.52,59.55,20556.0
2025-04-29 15:15:00,59.55,59.6,59.52,59.55,33902.0,59.55,59.6,59.52,59.55,33902.0
2025-04-29 15:20:00,59.55,59.55,59.44,59.44,25545.0,59.55,59.55,59.44,59.44,25545.0
2025-04-29 15:25:00,59.46,59.46,59.37,59.39,17983.0,59.46,59.46,59.37,59.39,17983.0
2025-04-29 15:30:00,59.38,59.4,59.36,59.37,20815.0,59.38,59.4,59.36,59.37,20815.0
2025-04-29 15:35:00,59.37,59.39,59.31,59.34,33793.0,59.37,59.39,59.31,59.34,33793.0
2025-04-29 15:40:00,59.34,59.36,59.27,59.34,38735.0,59.34,59.36,59.27,59.34,38735.0
2025-04-29 15:45:00,59.34,59.39,59.3,59.39,58546.0,59.34,59.39,59.3,59.39,58546.0
2025-04-29 15:50:00,59.39,59.46,59.31,59.43,85172.0,59.39,59.46,59.31,59.43,85172.0
2025-04-29 15:55:00,59.43,59.43,59.3,59.3,168361.0,59.43,59.43,59.3,59.3,168361.0
2025-04-30 09:30:00,59.54,59.71,59.0,59.17,57798.0,59.54,59.71,59.0,59.17,57798.0
2025-04-30 09:35:00,59.13,59.13,58.81,58.89,17847.0,59.13,59.13,58.81,58.89,17847.0
2025-04-30 09:40:00,58.94,59.0,58.78,58.95,17925.0,58.94,59.0,58.78,58.95,17925.0
2025-04-30 09:45:00,58.95,59.12,58.91,59.05,7756.0,58.95,59.12,58.91,59.05,7756.0
2025-04-30 09:50:00,59.05,59.05,58.78,58.81,13040.0,59.05,59.05,58.78,58.81,13040.0
2025-04-30 09:55:00,58.8,58.85,58.75,58.83,6391.0,58.8,58.85,58.75,58.83,6391.0
2025-04-30 10:00:00,58.8,58.99,58.75,58.99,5031.0,58.8,58.99,58.75,58.99,5031.0
2025-04-30 10:05:00,59.0,59.03,58.82,58.93,35827.0,59.0,59.03,58.82,58.93,35827.0
2025-04-30 10:10:00,58.96,59.06,58.91,59.0,6345.0,58.96,59.06,58.91,59.0,6345.0
2025-04-30 10:15:00,58.98,59.03,58.81,58.84,5519.0,58.98,59.03,58.81,58.84,5519.0
2025-04-30 10:20:00,58.85,58.96,58.81,58.93,6792.0,58.85,58.96,58.81,58.93,6792.0
2025-04-30 10:25:00,58.95,59.11,58.95,59.11,43449.0,58.95,59.11,58.95,59.11,43449.0
2025-04-30 10:30:00,59.11,59.16,59.04,59.15,9969.0,59.11,59.16,59.04,59.15,9969.0
2025-04-30 10:35:00,59.12,59.16,59.09,59.14,11329.0,59.12,59.16,59.09,59.14,11329.0
2025-04-30 10:40:00,59.17,59.24,59.12,59.15,18034.0,59.17,59.24,59.12,59.15,18034.0
2025-04-30 10:45:00,59.12,59.14,59.0,59.03,5427.0,59.12,59.14,59.0,59.03,5427.0
2025-04-30 10:50:00,59.0,59.13,58.99,59.1,24588.0,59.0,59.13,58.99,59.1,24588.0
2025-04-30 10:55:00,59.09,59.11,58.99,59.0,51050.0,59.09,59.11,58.99,59.0,51050.0
2025-04-30 11:00:00,59.02,59.08,58.99,59.01,204666.0,59.02,59.08,58.99,59.01,204666.0
2025-04-30 11:05:00,58.98,59.0,58.85,58.95,15643.0,58.98,59.0,58.85,58.95,15643.0
2025-04-30 11:10:00,58.95,59.03,58.95,59.0,55635.0,58.95,59.03,58.95,59.0,55635.0
2025-04-30 11:15:00,59.0,59.03,58.96,58.97,17854.0,59.0,59.03,58.96,58.97,17854.0
2025-04-30 11:20:00,58.94,58.98,58.88,58.88,7672.0,58.94,58.98,58.88,58.88,7672.0
2025-04-30 11:25:00,58.9,58.93,58.84,58.91,4579.0,58.9,58.93,58.84,58.91,4579.0
2025-04-30 11:30:00,58.9,58.9,58.82,58.84,5863.0,58.9,58.9,58.82,58.84,5863.0
2025-04-30 11:35:00,58.84,58.93,58.83,58.83,4701.0,58.84,58.93,58.83,58.83,4701.0
2025-04-30 11:40:00,58.84,58.9,58.77,58.88,6808.0,58.84,58.9,58.77,58.88,6808.0
2025-04-30 11:45:00,58.85,58.9,58.84,58.88,4252.0,58.85,58.9,58.84,58.88,4252.0
2025-04-30 11:50:00,58.9,58.93,58.88,58.9,3495.0,58.9,58.93,58.88,58.9,3495.0
2025-04-30 11:55:00,58.88,58.95,58.88,58.93,4797.0,58.88,58.95,58.88,58.93,4797.0
2025-04-30 12:00:00,58.92,58.96,58.88,58.88,3867.0,58.92,58.96,58.88,58.88,3867.0
2025-04-30 12:05:00,58.92,58.97,58.88,58.88,5000.0,58.92,58.97,58.88,58.88,5000.0
2025-04-30 12:10:00,58.89,58.94,58.87,58.88,5535.0,58.89,58.94,58.87,58.88,5535.0
2025-04-30 12:15:00,58.88,58.88,58.85,58.86,2432.0,58.88,58.88,58.85,58.86,2432.0
2025-04-30 12:20:00,58.87,58.87,58.81,58.84,12308.0,58.87,58.87,58.81,58.84,12308.0
2025-04-30 12:25:00,58.83,58.86,58.78,58.79,11964.0,58.83,58.86,58.78,58.79,11964.0
2025-04-30 12:30:00,58.81,58.9,58.8,58.86,6885.0,58.81,58.9,58.8,58.86,6885.0
2025-04-30 12:35:00,58.88,59.01,58.85,58.97,44715.0,58.88,59.01,58.85,58.97,44715.0
2025-04-30 12:40:00,58.98,58.98,58.83,58.86,9798.0,58.98,58.98,58.83,58.86,9798.0
2025-04-30 12:45:00,58.88,58.88,58.81,58.81,2886.0,58.88,58.88,58.81,58.81,2886.0
2025-04-30 12:50:00,58.83,58.9,58.82,58.9,1623.0,58.83,58.9,58.82,58.9,1623.0
2025-04-30 12:55:00,58.88,58.9,58.85,58.85,2380.0,58.88,58.9,58.85,58.85,2380.0
2025-04-30 13:00:00,58.88,58.91,58.85,58.91,2054.0,58.88,58.91,58.85,58.91,2054.0
2025-04-30 13:05:00,58.89,58.89,58.82,58.85,3452.0,58.89,58.89,58.82,58.85,3452.0
2025-04-30 13:10:00,58.83,58.87,58.79,58.87,7307.0,58.83,58.87,58.79,58.87,7307.0
2025-04-30 13:15:00,58.88,58.91,58.86,58.88,5314.0,58.88,58.91,58.86,58.88,5314.0
2025-04-30 13:20:00,58.89,58.9,58.86,58.86,2346.0,58.89,58.9,58.86,58.86,2346.0
2025-04-30 13:25:00,58.88,58.95,58.87,58.95,6879.0,58.88,58.95,58.87,58.95,6879.0
2025-04-30 13:30:00,58.94,58.95,58.92,58.94,14665.0,58.94,58.95,58.92,58.94,14665.0
2025-04-30 13:35:00,58.94,58.98,58.86,58.86,6175.0,58.94,58.98,58.86,58.86,6175.0
2025-04-30 13:40:00,58.87,58.92,58.86,58.92,2028.0,58.87,58.92,58.86,58.92,2028.0
2025-04-30 13:45:00,58.94,58.96,58.91,58.91,4805.0,58.94,58.96,58.91,58.91,4805.0
2025-04-30 13:50:00,58.91,58.95,58.91,58.93,2614.0,58.91,58.95,58.91,58.93,2614.0
2025-04-30 13:55:00,58.93,58.97,58.88,58.88,5028.0,58.93,58.97,58.88,58.88,5028.0
2025-04-30 14:00:00,58.88,58.89,58.85,58.88,3554.0,58.88,58.89,58.85,58.88,3554.0
2025-04-30 14:05:00,58.89,59.09,58.85,58.94,30303.0,58.89,59.09,58.85,58.94,30303.0
2025-04-30 14:10:00,58.97,59.03,58.96,58.98,8554.0,58.97,59.03,58.96,58.98,8554.0
2025-04-30 14:15:00,58.98,59.01,58.96,59.0,35204.0,58.98,59.01,58.96,59.0,35204.0
2025-04-30 14:20:00,59.0,59.0,58.91,58.91,11433.0,59.0,59.0,58.91,58.91,11433.0
2025-04-30 14:25:00,58.93,58.93,58.74,58.8,14118.0,58.93,58.93,58.74,58.8,14118.0
2025-04-30 14:30:00,58.8,58.81,58.76,58.77,5977.0,58.8,58.81,58.76,58.77,5977.0
2025-04-30 14:35:00,58.76,58.77,58.69,58.69,12069.0,58.76,58.77,58.69,58.69,12069.0
2025-04-30 14:40:00,58.68,58.75,58.65,58.72,10449.0,58.68,58.75,58.65,58.72,10449.0
2025-04-30 14:45:00,58.73,58.84,58.73,58.82,8183.0,58.73,58.84,58.73,58.82,8183.0
2025-04-30 14:50:00,58.83,58.83,58.8,58.8,6418.0,58.83,58.83,58.8,58.8,6418.0
2025-04-30 14:55:00,58.82,58.83,58.77,58.78,9074.0,58.82,58.83,58.77,58.78,9074.0
2025-04-30 15:00:00,58.78,58.8,58.74,58.78,10597.0,58.78,58.8,58.74,58.78,10597.0
2025-04-30 15:05:00,58.79,58.8,58.71,58.79,21452.0,58.79,58.8,58.71,58.79,21452.0
2025-04-30 15:10:00,58.78,58.86,58.78,58.86,8704.0,58.78,58.86,58.78,58.86,8704.0
2025-04-30 15:15:00,58.86,58.9,58.81,58.82,7330.0,58.86,58.9,58.81,58.82,7330.0
2025-04-30 15:20:00,58.82,58.85,58.79,58.82,7799.0,58.82,58.85,58.79,58.82,7799.0
2025-04-30 15:25:00,58.8,58.85,58.77,58.81,10610.0,58.8,58.85,58.77,58.81,10610.0
2025-04-30 15:30:00,58.8,58.83,58.77,58.77,13095.0,58.8,58.83,58.77,58.77,13095.0
2025-04-30 15:35:00,58.77,58.85,58.76,58.78,14521.0,58.77,58.85,58.76,58.78,14521.0
2025-04-30 15:40:00,58.78,58.86,58.76,58.83,13750.0,58.78,58.86,58.76,58.83,13750.0
2025-04-30 15:45:00,58.83,58.87,58.81,58.87,18795.0,58.83,58.87,58.81,58.87,18795.0
2025-04-30 15:50:00,58.88,59.02,58.82,58.94,60141.0,58.88,59.02,58.82,58.94,60141.0
2025-04-30 15:55:00,58.91,59.03,58.91,58.99,146671.0,58.91,59.03,58.91,58.99,146671.0
2025-05-01 09:30:00,58.81,59.02,58.64,58.98,26154.0,58.81,59.02,58.64,58.98,26154.0
2025-05-01 09:35:00,58.99,59.2,58.8,59.07,41780.0,58.99,59.2,58.8,59.07,41780.0
2025-05-01 09:40:00,59.07,59.31,59.06,59.31,4822.0,59.07,59.31,59.06,59.31,4822.0
2025-05-01 09:45:00,59.3,59.3,59.16,59.27,1935.0,59.3,59.3,59.16,59.27,1935.0
2025-05-01 09:50:00,59.3,59.3,59.09,59.1,4004.0,59.3,59.3,59.09,59.1,4004.0
2025-05-01 09:55:00,59.09,59.11,58.92,58.92,3869.0,59.09,59.11,58.92,58.92,3869.0
2025-05-01 10:00:00,58.95,59.06,58.94,59.03,5877.0,58.95,59.06,58.94,59.03,5877.0
2025-05-01 10:05:00,59.07,59.17,59.05,59.08,10602.0,59.07,59.17,59.05,59.08,10602.0
2025-05-01 10:10:00,59.05,59.11,59.03,59.07,5511.0,59.05,59.11,59.03,59.07,5511.0
2025-05-01 10:15:00,59.08,59.11,59.06,59.09,2303.0,59.08,59.11,59.06,59.09,2303.0
2025-05-01 10:20:00,59.06,59.19,59.06,59.16,4319.0,59.06,59.19,59.06,59.16,4319.0
2025-05-01 10:25:00,59.18,59.21,59.12,59.12,6201.0,59.18,59.21,59.12,59.12,6201.0
2025-05-01 10:30:00,59.12,59.15,59.08,59.11,5703.0,59.12,59.15,59.08,59.11,5703.0
2025-05-01 10:35:00,59.13,59.24,59.12,59.13,9987.0,59.13,59.24,59.12,59.13,9987.0
2025-05-01 10:40:00,59.15,59.15,59.06,59.09,4714.0,59.15,59.15,59.06,59.09,4714.0
2025-05-01 10:45:00,59.07,59.11,58.95,58.98,9053.0,59.07,59.11,58.95,58.98,9053.0
2025-05-01 10:50:00,58.98,59.1,58.98,59.07,8429.0,58.98,59.1,58.98,59.07,8429.0
2025-05-01 10:55:00,59.07,59.21,59.06,59.2,8878.0,59.07,59.21,59.06,59.2,8878.0
2025-05-01 11:00:00,59.2,59.28,59.19,59.28,8431.0,59.2,59.28,59.19,59.28,8431.0
2025-05-01 11:05:00,59.28,59.35,59.28,59.3,12266.0,59.28,59.35,59.28,59.3,12266.0
2025-05-01 11:10:00,59.3,59.32,59.25,59.32,7050.0,59.3,59.32,59.25,59.32,7050.0
2025-05-01 11:15:00,59.29,59.35,59.28,59.31,12954.0,59.29,59.35,59.28,59.31,12954.0
2025-05-01 11:20:00,59.29,59.31,59.22,59.22,5297.0,59.29,59.31,59.22,59.22,5297.0
2025-05-01 11:25:00,59.25,59.32,59.22,59.28,7152.0,59.25,59.32,59.22,59.28,7152.0
2025-05-01 11:30:00,59.27,59.38,59.27,59.34,5676.0,59.27,59.38,59.27,59.34,5676.0
2025-05-01 11:35:00,59.34,59.35,59.31,59.34,6971.0,59.34,59.35,59.31,59.34,6971.0
2025-05-01 11:40:00,59.35,59.43,59.34,59.42,5498.0,59.35,59.43,59.34,59.42,5498.0
2025-05-01 11:45:00,59.39,59.4,59.37,59.39,916.0,59.39,59.4,59.37,59.39,916.0
2025-05-01 11:50:00,59.36,59.43,59.33,59.39,10616.0,59.36,59.43,59.33,59.39,10616.0
2025-05-01 11:55:00,59.44,59.44,59.35,59.37,9188.0,59.44,59.44,59.35,59.37,9188.0
2025-05-01 12:00:00,59.37,59.39,59.33,59.37,4207.0,59.37,59.39,59.33,59.37,4207.0
2025-05-01 12:05:00,59.4,59.45,59.4,59.44,2134.0,59.4,59.45,59.4,59.44,2134.0
2025-05-01 12:10:00,59.42,59.45,59.37,59.45,3854.0,59.42,59.45,59.37,59.45,3854.0
2025-05-01 12:15:00,59.44,59.44,59.31,59.39,5937.0,59.44,59.44,59.31,59.39,5937.0
2025-05-01 12:20:00,59.38,59.44,59.36,59.41,4039.0,59.38,59.44,59.36,59.41,4039.0
2025-05-01 12:25:00,59.41,59.48,59.41,59.44,3575.0,59.41,59.48,59.41,59.44,3575.0
2025-05-01 12:30:00,59.44,59.47,59.4,59.47,1614.0,59.44,59.47,59.4,59.47,1614.0
2025-05-01 12:35:00,59.47,59.57,59.44,59.51,37105.0,59.47,59.57,59.44,59.51,37105.0
2025-05-01 12:40:00,59.51,59.51,59.43,59.45,3483.0,59.51,59.51,59.43,59.45,3483.0
2025-05-01 12:45:00,59.45,59.46,59.4,59.43,2920.0,59.45,59.46,59.4,59.43,2920.0
2025-05-01 12:50:00,59.42,59.46,59.39,59.46,3434.0,59.42,59.46,59.39,59.46,3434.0
2025-05-01 12:55:00,59.46,59.49,59.44,59.47,6821.0,59.46,59.49,59.44,59.47,6821.0
2025-05-01 13:00:00,59.47,59.57,59.47,59.57,2260.0,59.47,59.57,59.47,59.57,2260.0
2025-05-01 13:05:00,59.57,59.6,59.54,59.6,2020.0,59.57,59.6,59.54,59.6,2020.0
2025-05-01 13:10:00,59.6,59.68,59.59,59.64,8499.0,59.6,59.68,59.59,59.64,8499.0
2025-05-01 13:15:00,59.65,59.65,59.62,59.62,1150.0,59.65,59.65,59.62,59.62,1150.0
2025-05-01 13:20:00,59.64,59.68,59.63,59.64,6285.0,59.64,59.68,59.63,59.64,6285.0
2025-05-01 13:25:00,59.64,59.67,59.62,59.65,4008.0,59.64,59.67,59.62,59.65,4008.0
2025-05-01 13:30:00,59.66,59.66,59.62,59.62,4772.0,59.66,59.66,59.62,59.62,4772.0
2025-05-01 13:35:00,59.62,59.63,59.6,59.6,2443.0,59.62,59.63,59.6,59.6,2443.0
2025-05-01 13:40:00,59.59,59.61,59.56,59.59,5529.0,59.59,59.61,59.56,59.59,5529.0
2025-05-01 13:45:00,59.59,59.63,59.57,59.63,5031.0,59.59,59.63,59.57,59.63,5031.0
2025-05-01 13:50:00,59.63,59.65,59.62,59.64,1500.0,59.63,59.65,59.62,59.64,1500.0
2025-05-01 13:55:00,59.63,59.63,59.59,59.6,5169.0,59.63,59.63,59.59,59.6,5169.0
2025-05-01 14:00:00,59.6,59.7,59.6,59.7,2630.0,59.6,59.7,59.6,59.7,2630.0
2025-05-01 14:05:00,59.67,59.71,59.67,59.71,22273.0,59.67,59.71,59.67,59.71,22273.0
2025-05-01 14:10:00,59.71,59.74,59.71,59.73,4563.0,59.71,59.74,59.71,59.73,4563.0
2025-05-01 14:15:00,59.72,59.74,59.69,59.74,15224.0,59.72,59.74,59.69,59.74,15224.0
2025-05-01 14:20:00,59.73,59.75,59.64,59.64,27374.0,59.73,59.75,59.64,59.64,27374.0
2025-05-01 14:25:00,59.68,59.69,59.64,59.64,2950.0,59.68,59.69,59.64,59.64,2950.0
2025-05-01 14:30:00,59.66,59.73,59.63,59.73,21722.0,59.66,59.73,59.63,59.73,21722.0
2025-05-01 14:35:00,59.73,59.73,59.67,59.67,18278.0,59.73,59.73,59.67,59.67,18278.0
2025-05-01 14:40:00,59.67,59.68,59.63,59.67,11730.0,59.67,59.68,59.63,59.67,11730.0
2025-05-01 14:45:00,59.67,59.73,59.66,59.67,15855.0,59.67,59.73,59.66,59.67,15855.0
2025-05-01 14:50:00,59.67,59.7,59.66,59.68,7226.0,59.67,59.7,59.66,59.68,7226.0
2025-05-01 14:55:00,59.68,59.68,59.63,59.67,5108.0,59.68,59.68,59.63,59.67,5108.0
2025-05-01 15:00:00,59.67,59.67,59.64,59.67,7975.0,59.67,59.67,59.64,59.67,7975.0
2025-05-01 15:05:00,59.66,59.67,59.62,59.62,4927.0,59.66,59.67,59.62,59.62,4927.0
2025-05-01 15:10:00,59.6,59.63,59.59,59.63,6717.0,59.6,59.63,59.59,59.63,6717.0
2025-05-01 15:15:00,59.65,59.65,59.57,59.61,7218.0,59.65,59.65,59.57,59.61,7218.0
2025-05-01 15:20:00,59.61,59.61,59.56,59.6,16684.0,59.61,59.61,59.56,59.6,16684.0
2025-05-01 15:25:00,59.59,59.6,59.56,59.59,24261.0,59.59,59.6,59.56,59.59,24261.0
2025-05-01 15:30:00,59.59,59.65,59.58,59.6,12494.0,59.59,59.65,59.58,59.6,12494.0
2025-05-01 15:35:00,59.6,59.61,59.56,59.56,8424.0,59.6,59.61,59.56,59.56,8424.0
2025-05-01 15:40:00,59.56,59.56,59.5,59.51,9847.0,59.56,59.56,59.5,59.51,9847.0
2025-05-01 15:45:00,59.51,59.54,59.45,59.46,21537.0,59.51,59.54,59.45,59.46,21537.0
2025-05-01 15:50:00,59.49,59.51,59.4,59.42,55121.0,59.49,59.51,59.4,59.42,55121.0
2025-05-01 15:55:00,59.45,59.46,59.32,59.39,101503.0,59.45,59.46,59.32,59.39,101503.0
2025-05-02 09:30:00,60.9,60.93,60.44,60.51,70227.0,60.9,60.93,60.44,60.51,70227.0
2025-05-02 09:35:00,60.44,60.59,60.3,60.39,40678.0,60.44,60.59,60.3,60.39,40678.0
2025-05-02 09:40:00,60.39,60.42,60.12,60.12,18654.0,60.39,60.42,60.12,60.12,18654.0
2025-05-02 09:45:00,60.17,60.36,60.02,60.13,88962.0,60.17,60.36,60.02,60.13,88962.0
2025-05-02 09:50:00,60.12,60.15,59.95,59.98,18725.0,60.12,60.15,59.95,59.98,18725.0
2025-05-02 09:55:00,59.98,60.03,59.92,59.99,10339.0,59.98,60.03,59.92,59.99,10339.0
2025-05-02 10:00:00,59.95,60.02,59.81,59.83,14748.0,59.95,60.02,59.81,59.83,14748.0
2025-05-02 10:05:00,59.83,60.14,59.82,60.08,13170.0,59.83,60.14,59.82,60.08,13170.0
2025-05-02 10:10:00,60.08,60.21,60.07,60.2,11790.0,60.08,60.21,60.07,60.2,11790.0
2025-05-02 10:15:00,60.2,60.22,60.1,60.14,31924.0,60.2,60.22,60.1,60.14,31924.0
2025-05-02 10:20:00,60.1,60.17,60.02,60.17,25666.0,60.1,60.17,60.02,60.17,25666.0
2025-05-02 10:25:00,60.15,60.15,60.02,60.05,16872.0,60.15,60.15,60.02,60.05,16872.0
2025-05-02 10:30:00,60.06,60.19,60.0,60.07,13304.0,60.06,60.19,60.0,60.07,13304.0
2025-05-02 10:35:00,60.07,60.08,59.96,60.08,17199.0,60.07,60.08,59.96,60.08,17199.0
2025-05-02 10:40:00,60.08,60.08,59.98,60.06,23161.0,60.08,60.08,59.98,60.06,23161.0
2025-05-02 10:45:00,60.07,60.07,59.9,59.96,34450.0,60.07,60.07,59.9,59.96,34450.0
2025-05-02 10:50:00,59.96,60.03,59.95,60.0,16654.0,59.96,60.03,59.95,60.0,16654.0
2025-05-02 10:55:00,60.02,60.05,59.98,59.99,29004.0,60.02,60.05,59.98,59.99,29004.0
2025-05-02 11:00:00,60.01,60.02,59.95,59.98,34775.0,60.01,60.02,59.95,59.98,34775.0
2025-05-02 11:05:00,59.97,60.01,59.93,60.0,8849.0,59.97,60.01,59.93,60.0,8849.0
2025-05-02 11:10:00,60.0,60.01,59.94,59.95,23196.0,60.0,60.01,59.94,59.95,23196.0
2025-05-02 11:15:00,59.94,59.95,59.83,59.92,13985.0,59.94,59.95,59.83,59.92,13985.0
2025-05-02 11:20:00,59.92,59.96,59.91,59.95,10834.0,59.92,59.96,59.91,59.95,10834.0
2025-05-02 11:25:00,59.95,59.97,59.92,59.94,30550.0,59.95,59.97,59.92,59.94,30550.0
2025-05-02 11:30:00,59.92,59.96,59.88,59.92,14364.0,59.92,59.96,59.88,59.92,14364.0
2025-05-02 11:35:00,59.91,60.01,59.81,59.94,16813.0,59.91,60.01,59.81,59.94,16813.0
2025-05-02 11:40:00,59.93,59.93,59.83,59.83,9252.0,59.93,59.93,59.83,59.83,9252.0
2025-05-02 11:45:00,59.82,59.83,59.78,59.79,8671.0,59.82,59.83,59.78,59.79,8671.0
2025-05-02 11:50:00,59.79,59.79,59.72,59.76,15861.0,59.79,59.79,59.72,59.76,15861.0
2025-05-02 11:55:00,59.77,59.9,59.76,59.87,8145.0,59.77,59.9,59.76,59.87,8145.0
2025-05-02 12:00:00,59.91,60.27,59.89,60.16,37492.0,59.91,60.27,59.89,60.16,37492.0
2025-05-02 12:05:00,60.13,60.28,60.13,60.23,20898.0,60.13,60.28,60.13,60.23,20898.0
2025-05-02 12:10:00,60.22,60.3,60.15,60.3,7567.0,60.22,60.3,60.15,60.3,7567.0
2025-05-02 12:15:00,60.3,60.35,60.24,60.27,6937.0,60.3,60.35,60.24,60.27,6937.0
2025-05-02 12:20:00,60.27,60.34,60.26,60.3,5165.0,60.27,60.34,60.26,60.3,5165.0
2025-05-02 12:25:00,60.3,60.33,60.28,60.31,5395.0,60.3,60.33,60.28,60.31,5395.0
2025-05-02 12:30:00,60.3,60.34,60.29,60.31,3849.0,60.3,60.34,60.29,60.31,3849.0
2025-05-02 12:35:00,60.34,60.44,60.32,60.44,9461.0,60.34,60.44,60.32,60.44,9461.0
2025-05-02 12:40:00,60.44,60.56,60.43,60.53,10727.0,60.44,60.56,60.43,60.53,10727.0
2025-05-02 12:45:00,60.54,60.55,60.48,60.54,4654.0,60.54,60.55,60.48,60.54,4654.0
2025-05-02 12:50:00,60.52,60.52,60.39,60.43,11343.0,60.52,60.52,60.39,60.43,11343.0
2025-05-02 12:55:00,60.41,60.46,60.35,60.36,3194.0,60.41,60.46,60.35,60.36,3194.0
2025-05-02 13:00:00,60.39,60.39,60.34,60.35,5135.0,60.39,60.39,60.34,60.35,5135.0
2025-05-02 13:05:00,60.36,60.36,60.32,60.35,4580.0,60.36,60.36,60.32,60.35,4580.0
2025-05-02 13:10:00,60.36,60.4,60.35,60.39,4819.0,60.36,60.4,60.35,60.39,4819.0
2025-05-02 13:15:00,60.39,60.44,60.38,60.4,4322.0,60.39,60.44,60.38,60.4,4322.0
2025-05-02 13:20:00,60.42,60.43,60.4,60.4,5672.0,60.42,60.43,60.4,60.4,5672.0
2025-05-02 13:25:00,60.4,60.4,60.29,60.31,9489.0,60.4,60.4,60.29,60.31,9489.0
2025-05-02 13:30:00,60.31,60.35,60.27,60.32,4978.0,60.31,60.35,60.27,60.32,4978.0
2025-05-02 13:35:00,60.32,60.34,60.3,60.3,3480.0,60.32,60.34,60.3,60.3,3480.0
2025-05-02 13:40:00,60.3,60.31,60.2,60.25,6647.0,60.3,60.31,60.2,60.25,6647.0
2025-05-02 13:45:00,60.25,60.3,60.23,60.28,6460.0,60.25,60.3,60.23,60.28,6460.0
2025-05-02 13:50:00,60.28,60.29,60.22,60.22,7837.0,60.28,60.29,60.22,60.22,7837.0
2025-05-02 13:55:00,60.23,60.24,60.21,60.22,3343.0,60.23,60.24,60.21,60.22,3343.0
2025-05-02 14:00:00,60.22,60.26,60.21,60.25,5858.0,60.22,60.26,60.21,60.25,5858.0
2025-05-02 14:05:00,60.25,60.4,60.24,60.4,16427.0,60.25,60.4,60.24,60.4,16427.0
2025-05-02 14:10:00,60.39,60.57,60.39,60.55,40434.0,60.39,60.57,60.39,60.55,40434.0
2025-05-02 14:15:00,60.55,60.65,60.53,60.64,29283.0,60.55,60.65,60.53,60.64,29283.0
2025-05-02 14:20:00,60.65,60.76,60.64,60.68,211660.0,60.65,60.76,60.64,60.68,211660.0
2025-05-02 14:25:00,60.69,60.72,60.56,60.59,15154.0,60.69,60.72,60.56,60.59,15154.0
2025-05-02 14:30:00,60.59,60.6,60.52,60.55,17738.0,60.59,60.6,60.52,60.55,17738.0
2025-05-02 14:35:00,60.55,60.57,60.53,60.56,3006.0,60.55,60.57,60.53,60.56,3006.0
2025-05-02 14:40:00,60.57,60.57,60.44,60.44,5630.0,60.57,60.57,60.44,60.44,5630.0
2025-05-02 14:45:00,60.47,60.47,60.4,60.42,2508.0,60.47,60.47,60.4,60.42,2508.0
2025-05-02 14:50:00,60.42,60.48,60.39,60.47,6082.0,60.42,60.48,60.39,60.47,6082.0
2025-05-02 14:55:00,60.46,60.5,60.43,60.46,5255.0,60.46,60.5,60.43,60.46,5255.0
2025-05-02 15:00:00,60.45,60.45,60.41,60.42,5522.0,60.45,60.45,60.41,60.42,5522.0
2025-05-02 15:05:00,60.42,60.44,60.39,60.42,3372.0,60.42,60.44,60.39,60.42,3372.0
2025-05-02 15:10:00,60.4,60.43,60.38,60.43,7105.0,60.4,60.43,60.38,60.43,7105.0
2025-05-02 15:15:00,60.43,60.46,60.35,60.38,17137.0,60.43,60.46,60.35,60.38,17137.0
2025-05-02 15:20:00,60.39,60.45,60.39,60.45,5579.0,60.39,60.45,60.39,60.45,5579.0
2025-05-02 15:25:00,60.45,60.53,60.45,60.49,17992.0,60.45,60.53,60.45,60.49,17992.0
2025-05-02 15:30:00,60.49,60.49,60.31,60.33,14783.0,60.49,60.49,60.31,60.33,14783.0
2025-05-02 15:35:00,60.32,60.34,60.27,60.29,24231.0,60.32,60.34,60.27,60.29,24231.0
2025-05-02 15:40:00,60.29,60.4,60.26,60.28,17614.0,60.29,60.4,60.26,60.28,17614.0
2025-05-02 15:45:00,60.26,60.29,60.21,60.23,67144.0,60.26,60.29,60.21,60.23,67144.0
2025-05-02 15:50:00,60.23,60.28,60.15,60.22,80984.0,60.23,60.28,60.15,60.22,80984.0
2025-05-02 15:55:00,60.22,60.23,60.11,60.16,171438.0,60.22,60.23,60.11,60.16,171438.0
2025-05-05 09:30:00,59.71,59.9,59.54,59.6,45780.0,59.71,59.9,59.54,59.6,45780.0
2025-05-05 09:35:00,59.57,59.92,59.54,59.91,26076.0,59.57,59.92,59.54,59.91,26076.0
2025-05-05 09:40:00,59.92,59.92,59.6,59.72,9528.0,59.92,59.92,59.6,59.72,9528.0
2025-05-05 09:45:00,59.71,60.03,59.7,60.02,27603.0,59.71,60.03,59.7,60.02,27603.0
2025-05-05 09:50:00,60.02,60.16,59.98,60.13,33866.0,60.02,60.16,59.98,60.13,33866.0
2025-05-05 09:55:00,60.13,60.27,60.13,60.2,10420.0,60.13,60.27,60.13,60.2,10420.0
2025-05-05 10:00:00,60.22,60.55,60.2,60.5,20288.0,60.22,60.55,60.2,60.5,20288.0
2025-05-05 10:05:00,60.48,60.58,60.4,60.5,33847.0,60.48,60.58,60.4,60.5,33847.0
2025-05-05 10:10:00,60.5,60.5,60.4,60.48,7218.0,60.5,60.5,60.4,60.48,7218.0
2025-05-05 10:15:00,60.48,60.63,60.47,60.6,31975.0,60.48,60.63,60.47,60.6,31975.0
2025-05-05 10:20:00,60.6,60.69,60.56,60.67,15913.0,60.6,60.69,60.56,60.67,15913.0
2025-05-05 10:25:00,60.67,60.78,60.63,60.77,27832.0,60.67,60.78,60.63,60.77,27832.0
2025-05-05 10:30:00,60.76,60.79,60.63,60.67,20225.0,60.76,60.79,60.63,60.67,20225.0
2025-05-05 10:35:00,60.66,60.71,60.58,60.62,17699.0,60.66,60.71,60.58,60.62,17699.0
2025-05-05 10:40:00,60.62,60.67,60.5,60.67,21661.0,60.62,60.67,60.5,60.67,21661.0
2025-05-05 10:45:00,60.69,60.76,60.67,60.76,25126.0,60.69,60.76,60.67,60.76,25126.0
2025-05-05 10:50:00,60.77,60.85,60.73,60.75,13155.0,60.77,60.85,60.73,60.75,13155.0
2025-05-05 10:55:00,60.73,60.83,60.67,60.73,76780.0,60.73,60.83,60.67,60.73,76780.0
2025-05-05 11:00:00,60.71,60.77,60.65,60.69,25404.0,60.71,60.77,60.65,60.69,25404.0
2025-05-05 11:05:00,60.66,60.69,60.61,60.67,16224.0,60.66,60.69,60.61,60.67,16224.0
2025-05-05 11:10:00,60.66,60.66,60.58,60.64,8406.0,60.66,60.66,60.58,60.64,8406.0
2025-05-05 11:15:00,60.64,60.72,60.63,60.7,11124.0,60.64,60.72,60.63,60.7,11124.0
2025-05-05 11:20:00,60.7,60.78,60.7,60.74,15155.0,60.7,60.78,60.7,60.74,15155.0
2025-05-05 11:25:00,60.73,60.76,60.73,60.73,4356.0,60.73,60.76,60.73,60.73,4356.0
2025-05-05 11:30:00,60.72,60.73,60.65,60.65,3087.0,60.72,60.73,60.65,60.65,3087.0
2025-05-05 11:35:00,60.65,60.66,60.6,60.62,2370.0,60.65,60.66,60.6,60.62,2370.0
2025-05-05 11:40:00,60.6,60.61,60.46,60.49,6146.0,60.6,60.61,60.46,60.49,6146.0
2025-05-05 11:45:00,60.5,60.54,60.5,60.51,4716.0,60.5,60.54,60.5,60.51,4716.0
2025-05-05 11:50:00,60.53,60.6,60.51,60.6,5633.0,60.53,60.6,60.51,60.6,5633.0
2025-05-05 11:55:00,60.59,60.59,60.57,60.58,1633.0,60.59,60.59,60.57,60.58,1633.0
2025-05-05 12:00:00,60.58,60.62,60.58,60.62,3169.0,60.58,60.62,60.58,60.62,3169.0
2025-05-05 12:05:00,60.62,60.62,60.6,60.62,861.0,60.62,60.62,60.6,60.62,861.0
2025-05-05 12:10:00,60.61,60.62,60.59,60.59,4398.0,60.61,60.62,60.59,60.59,4398.0
2025-05-05 12:15:00,60.59,60.62,60.56,60.56,4702.0,60.59,60.62,60.56,60.56,4702.0
2025-05-05 12:20:00,60.57,60.6,60.57,60.6,3012.0,60.57,60.6,60.57,60.6,3012.0
2025-05-05 12:25:00,60.6,60.62,60.59,60.6,4475.0,60.6,60.62,60.59,60.6,4475.0
2025-05-05 12:30:00,60.6,60.69,60.6,60.68,20140.0,60.6,60.69,60.6,60.68,20140.0
2025-05-05 12:35:00,60.68,60.75,60.67,60.74,13227.0,60.68,60.75,60.67,60.74,13227.0
2025-05-05 12:40:00,60.74,60.8,60.74,60.79,9209.0,60.74,60.8,60.74,60.79,9209.0
2025-05-05 12:45:00,60.79,60.8,60.77,60.79,4871.0,60.79,60.8,60.77,60.79,4871.0
2025-05-05 12:50:00,60.79,60.79,60.72,60.74,3169.0,60.79,60.79,60.72,60.74,3169.0
2025-05-05 12:55:00,60.74,60.74,60.66,60.67,2930.0,60.74,60.74,60.66,60.67,2930.0
2025-05-05 13:00:00,60.64,60.66,60.61,60.61,12831.0,60.64,60.66,60.61,60.61,12831.0
2025-05-05 13:05:00,60.59,60.59,60.46,60.55,26753.0,60.59,60.59,60.46,60.55,26753.0
2025-05-05 13:10:00,60.56,60.56,60.56,60.56,2656.0,60.56,60.56,60.56,60.56,2656.0
2025-05-05 13:15:00,60.56,60.63,60.53,60.63,23344.0,60.56,60.63,60.53,60.63,23344.0
2025-05-05 13:20:00,60.63,60.69,60.62,60.69,5092.0,60.63,60.69,60.62,60.69,5092.0
2025-05-05 13:25:00,60.68,60.7,60.64,60.65,11843.0,60.68,60.7,60.64,60.65,11843.0
2025-05-05 13:30:00,60.65,60.76,60.65,60.76,12493.0,60.65,60.76,60.65,60.76,12493.0
2025-05-05 13:35:00,60.76,60.76,60.73,60.73,3646.0,60.76,60.76,60.73,60.73,3646.0
2025-05-05 13:40:00,60.73,60.76,60.71,60.74,18909.0,60.73,60.76,60.71,60.74,18909.0
2025-05-05 13:45:00,60.74,60.82,60.74,60.82,13509.0,60.74,60.82,60.74,60.82,13509.0
2025-05-05 13:50:00,60.8,60.81,60.78,60.78,4501.0,60.8,60.81,60.78,60.78,4501.0
2025-05-05 13:55:00,60.78,60.78,60.74,60.75,8823.0,60.78,60.78,60.74,60.75,8823.0
2025-05-05 14:00:00,60.75,60.76,60.72,60.74,8394.0,60.75,60.76,60.72,60.74,8394.0
2025-05-05 14:05:00,60.75,60.75,60.71,60.73,6942.0,60.75,60.75,60.71,60.73,6942.0
2025-05-05 14:10:00,60.74,60.8,60.73,60.79,3840.0,60.74,60.8,60.73,60.79,3840.0
2025-05-05 14:15:00,60.79,60.79,60.76,60.77,1670.0,60.79,60.79,60.76,60.77,1670.0
2025-05-05 14:20:00,60.76,60.77,60.74,60.76,9177.0,60.76,60.77,60.74,60.76,9177.0
2025-05-05 14:25:00,60.76,60.83,60.74,60.81,19853.0,60.76,60.83,60.74,60.81,19853.0
2025-05-05 14:30:00,60.83,60.91,60.82,60.91,7977.0,60.83,60.91,60.82,60.91,7977.0
2025-05-05 14:35:00,60.91,60.96,60.9,60.96,15478.0,60.91,60.96,60.9,60.96,15478.0
2025-05-05 14:40:00,60.94,60.96,60.93,60.94,5523.0,60.94,60.96,60.93,60.94,5523.0
2025-05-05 14:45:00,60.94,60.94,60.88,60.89,5947.0,60.94,60.94,60.88,60.89,5947.0
2025-05-05 14:50:00,60.89,60.89,60.78,60.79,10951.0,60.89,60.89,60.78,60.79,10951.0
2025-05-05 14:55:00,60.8,60.8,60.75,60.77,12899.0,60.8,60.8,60.75,60.77,12899.0
2025-05-05 15:00:00,60.77,60.89,60.73,60.89,30615.0,60.77,60.89,60.73,60.89,30615.0
2025-05-05 15:05:00,60.89,60.9,60.86,60.89,5969.0,60.89,60.9,60.86,60.89,5969.0
2025-05-05 15:10:00,60.87,60.89,60.85,60.88,4042.0,60.87,60.89,60.85,60.88,4042.0
2025-05-05 15:15:00,60.88,60.88,60.85,60.86,13949.0,60.88,60.88,60.85,60.86,13949.0
2025-05-05 15:20:00,60.86,60.87,60.79,60.8,8648.0,60.86,60.87,60.79,60.8,8648.0
2025-05-05 15:25:00,60.8,60.82,60.76,60.76,5780.0,60.8,60.82,60.76,60.76,5780.0
2025-05-05 15:30:00,60.76,60.88,60.75,60.83,47845.0,60.76,60.88,60.75,60.83,47845.0
2025-05-05 15:35:00,60.83,60.86,60.82,60.83,11889.0,60.83,60.86,60.82,60.83,11889.0
2025-05-05 15:40:00,60.84,60.85,60.74,60.77,9234.0,60.84,60.85,60.74,60.77,9234.0
2025-05-05 15:45:00,60.77,60.77,60.59,60.6,16703.0,60.77,60.77,60.59,60.6,16703.0
2025-05-05 15:50:00,60.63,60.63,60.43,60.52,74690.0,60.63,60.63,60.43,60.52,74690.0
2025-05-05 15:55:00,60.49,60.53,60.39,60.48,164089.0,60.49,60.53,60.39,60.48,164089.0
2025-05-06 09:30:00,60.99,61.56,60.83,61.56,69052.0,60.99,61.56,60.83,61.56,69052.0
2025-05-06 09:35:00,61.52,61.6,61.34,61.44,36002.0,61.52,61.6,61.34,61.44,36002.0
2025-05-06 09:40:00,61.4,61.63,61.36,61.52,30660.0,61.4,61.63,61.36,61.52,30660.0
2025-05-06 09:45:00,61.53,61.53,61.34,61.51,20313.0,61.53,61.53,61.34,61.51,20313.0
2025-05-06 09:50:00,61.5,61.58,61.28,61.58,27297.0,61.5,61.58,61.28,61.58,27297.0
2025-05-06 09:55:00,61.58,61.68,61.5,61.51,15528.0,61.58,61.68,61.5,61.51,15528.0
2025-05-06 10:00:00,61.51,61.86,61.51,61.84,31045.0,61.51,61.86,61.51,61.84,31045.0
2025-05-06 10:05:00,61.84,61.88,61.73,61.77,26110.0,61.84,61.88,61.73,61.77,26110.0
2025-05-06 10:10:00,61.77,61.82,61.66,61.68,31445.0,61.77,61.82,61.66,61.68,31445.0
2025-05-06 10:15:00,61.68,61.75,61.55,61.71,36217.0,61.68,61.75,61.55,61.71,36217.0
2025-05-06 10:20:00,61.73,61.81,61.71,61.78,59911.0,61.73,61.81,61.71,61.78,59911.0
2025-05-06 10:25:00,61.79,61.81,61.76,61.78,19976.0,61.79,61.81,61.76,61.78,19976.0
2025-05-06 10:30:00,61.79,61.82,61.76,61.82,35098.0,61.79,61.82,61.76,61.82,35098.0
2025-05-06 10:35:00,61.82,61.92,61.8,61.92,26247.0,61.82,61.92,61.8,61.92,26247.0
2025-05-06 10:40:00,61.91,61.91,61.76,61.77,14600.0,61.91,61.91,61.76,61.77,14600.0
2025-05-06 10:45:00,61.78,61.86,61.76,61.86,23630.0,61.78,61.86,61.76,61.86,23630.0
2025-05-06 10:50:00,61.86,61.86,61.65,61.66,12618.0,61.86,61.86,61.65,61.66,12618.0
2025-05-06 10:55:00,61.66,61.7,61.62,61.63,15536.0,61.66,61.7,61.62,61.63,15536.0
2025-05-06 11:00:00,61.63,61.81,61.62,61.8,24097.0,61.63,61.81,61.62,61.8,24097.0
2025-05-06 11:05:00,61.8,61.92,61.78,61.91,14851.0,61.8,61.92,61.78,61.91,14851.0
2025-05-06 11:10:00,61.92,61.93,61.88,61.89,17434.0,61.92,61.93,61.88,61.89,17434.0
2025-05-06 11:15:00,61.89,61.99,61.87,61.98,15782.0,61.89,61.99,61.87,61.98,15782.0
2025-05-06 11:20:00,61.96,61.98,61.91,61.94,11528.0,61.96,61.98,61.91,61.94,11528.0
2025-05-06 11:25:00,61.93,61.95,61.83,61.84,8735.0,61.93,61.95,61.83,61.84,8735.0
2025-05-06 11:30:00,61.84,61.93,61.83,61.93,34888.0,61.84,61.93,61.83,61.93,34888.0
2025-05-06 11:35:00,61.93,61.96,61.88,61.9,13900.0,61.93,61.96,61.88,61.9,13900.0
2025-05-06 11:40:00,61.9,61.94,61.88,61.92,11381.0,61.9,61.94,61.88,61.92,11381.0
2025-05-06 11:45:00,61.93,62.01,61.91,61.91,19473.0,61.93,62.01,61.91,61.91,19473.0
2025-05-06 11:50:00,61.9,61.94,61.82,61.83,12425.0,61.9,61.94,61.82,61.83,12425.0
2025-05-06 11:55:00,61.82,61.84,61.8,61.82,7539.0,61.82,61.84,61.8,61.82,7539.0
2025-05-06 12:00:00,61.82,61.89,61.8,61.89,48175.0,61.82,61.89,61.8,61.89,48175.0
2025-05-06 12:05:00,61.89,61.9,61.78,61.79,14904.0,61.89,61.9,61.78,61.79,14904.0
2025-05-06 12:10:00,61.79,61.96,61.78,61.94,34329.0,61.79,61.96,61.78,61.94,34329.0
2025-05-06 12:15:00,61.94,62.0,61.94,61.97,18148.0,61.94,62.0,61.94,61.97,18148.0
2025-05-06 12:20:00,61.98,61.98,61.8,61.88,30687.0,61.98,61.98,61.8,61.88,30687.0
2025-05-06 12:25:00,61.89,62.03,61.89,61.98,9269.0,61.89,62.03,61.89,61.98,9269.0
2025-05-06 12:30:00,61.99,61.99,61.88,61.95,6420.0,61.99,61.99,61.88,61.95,6420.0
2025-05-06 12:35:00,61.92,61.99,61.9,61.92,6387.0,61.92,61.99,61.9,61.92,6387.0
2025-05-06 12:40:00,61.95,62.01,61.94,61.94,10625.0,61.95,62.01,61.94,61.94,10625.0
2025-05-06 12:45:00,61.93,61.99,61.92,61.96,10371.0,61.93,61.99,61.92,61.96,10371.0
2025-05-06 12:50:00,61.96,61.98,61.92,61.97,7970.0,61.96,61.98,61.92,61.97,7970.0
2025-05-06 12:55:00,61.96,62.07,61.95,62.06,24872.0,61.96,62.07,61.95,62.06,24872.0
2025-05-06 13:00:00,62.08,62.19,62.08,62.17,9834.0,62.08,62.19,62.08,62.17,9834.0
2025-05-06 13:05:00,62.17,62.35,62.16,62.35,7317.0,62.17,62.35,62.16,62.35,7317.0
2025-05-06 13:10:00,62.35,62.39,62.21,62.22,10124.0,62.35,62.39,62.21,62.22,10124.0
2025-05-06 13:15:00,62.22,62.24,62.17,62.23,13186.0,62.22,62.24,62.17,62.23,13186.0
2025-05-06 13:20:00,62.22,62.22,62.13,62.13,3649.0,62.22,62.22,62.13,62.13,3649.0
2025-05-06 13:25:00,62.16,62.22,62.15,62.18,7884.0,62.16,62.22,62.15,62.18,7884.0
2025-05-06 13:30:00,62.2,62.25,62.19,62.19,4495.0,62.2,62.25,62.19,62.19,4495.0
2025-05-06 13:35:00,62.2,62.24,62.09,62.12,16040.0,62.2,62.24,62.09,62.12,16040.0
2025-05-06 13:40:00,62.1,62.1,61.93,61.94,61391.0,62.1,62.1,61.93,61.94,61391.0
2025-05-06 13:45:00,61.94,61.97,61.86,61.93,13297.0,61.94,61.97,61.86,61.93,13297.0
2025-05-06 13:50:00,61.92,61.96,61.88,61.91,8414.0,61.92,61.96,61.88,61.91,8414.0
2025-05-06 13:55:00,61.9,61.92,61.84,61.84,5942.0,61.9,61.92,61.84,61.84,5942.0
2025-05-06 14:00:00,61.86,61.94,61.84,61.93,10963.0,61.86,61.94,61.84,61.93,10963.0
2025-05-06 14:05:00,61.93,61.93,61.82,61.84,9052.0,61.93,61.93,61.82,61.84,9052.0
2025-05-06 14:10:00,61.84,61.84,61.68,61.77,17659.0,61.84,61.84,61.68,61.77,17659.0
2025-05-06 14:15:00,61.79,61.85,61.79,61.85,4091.0,61.79,61.85,61.79,61.85,4091.0
2025-05-06 14:20:00,61.85,61.9,61.75,61.87,34044.0,61.85,61.9,61.75,61.87,34044.0
2025-05-06 14:25:00,61.87,61.87,61.78,61.83,50462.0,61.87,61.87,61.78,61.83,50462.0
2025-05-06 14:30:00,61.83,61.85,61.72,61.74,60479.0,61.83,61.85,61.72,61.74,60479.0
2025-05-06 14:35:00,61.73,61.74,61.57,61.57,59413.0,61.73,61.74,61.57,61.57,59413.0
2025-05-06 14:40:00,61.59,61.59,61.5,61.51,49237.0,61.59,61.59,61.5,61.51,49237.0
2025-05-06 14:45:00,61.51,61.64,61.46,61.64,50397.0,61.51,61.64,61.46,61.64,50397.0
2025-05-06 14:50:00,61.65,61.83,61.6,61.79,32564.0,61.65,61.83,61.6,61.79,32564.0
2025-05-06 14:55:00,61.79,61.96,61.78,61.96,8213.0,61.79,61.96,61.78,61.96,8213.0
2025-05-06 15:00:00,61.97,62.08,61.92,61.95,13284.0,61.97,62.08,61.92,61.95,13284.0
2025-05-06 15:05:00,61.97,62.0,61.9,61.91,16698.0,61.97,62.0,61.9,61.91,16698.0
2025-05-06 15:10:00,61.89,61.93,61.83,61.89,20353.0,61.89,61.93,61.83,61.89,20353.0
2025-05-06 15:15:00,61.88,61.94,61.83,61.88,18796.0,61.88,61.94,61.83,61.88,18796.0
2025-05-06 15:20:00,61.9,61.94,61.86,61.91,28032.0,61.9,61.94,61.86,61.91,28032.0
2025-05-06 15:25:00,61.9,61.93,61.83,61.84,22214.0,61.9,61.93,61.83,61.84,22214.0
2025-05-06 15:30:00,61.83,62.04,61.81,61.92,36990.0,61.83,62.04,61.81,61.92,36990.0
2025-05-06 15:35:00,61.91,61.91,61.8,61.83,45847.0,61.91,61.91,61.8,61.83,45847.0
2025-05-06 15:40:00,61.85,61.87,61.79,61.82,46686.0,61.85,61.87,61.79,61.82,46686.0
2025-05-06 15:45:00,61.83,61.84,61.67,61.67,52526.0,61.83,61.84,61.67,61.67,52526.0
2025-05-06 15:50:00,61.67,61.68,61.41,61.41,161941.0,61.67,61.68,61.41,61.41,161941.0
2025-05-06 15:55:00,61.41,61.47,61.12,61.23,384173.0,61.41,61.47,61.12,61.23,384173.0
2025-05-07 09:30:00,61.91,61.99,61.45,61.6,71150.0,61.91,61.99,61.45,61.6,71150.0
2025-05-07 09:35:00,61.6,61.6,61.2,61.52,25790.0,61.6,61.6,61.2,61.52,25790.0
2025-05-07 09:40:00,61.52,61.56,61.3,61.37,46023.0,61.52,61.56,61.3,61.37,46023.0
2025-05-07 09:45:00,61.3,61.43,61.22,61.36,25210.0,61.3,61.43,61.22,61.36,25210.0
2025-05-07 09:50:00,61.37,61.71,61.37,61.66,13722.0,61.37,61.71,61.37,61.66,13722.0
2025-05-07 09:55:00,61.67,61.84,61.65,61.79,18281.0,61.67,61.84,61.65,61.79,18281.0
2025-05-07 10:00:00,61.79,61.86,61.69,61.84,18071.0,61.79,61.86,61.69,61.84,18071.0
2025-05-07 10:05:00,61.86,62.15,61.83,61.97,20334.0,61.86,62.15,61.83,61.97,20334.0
2025-05-07 10:10:00,61.98,61.98,61.81,61.9,9889.0,61.98,61.98,61.81,61.9,9889.0
2025-05-07 10:15:00,61.9,61.91,61.73,61.78,9539.0,61.9,61.91,61.73,61.78,9539.0
2025-05-07 10:20:00,61.77,61.94,61.77,61.92,9020.0,61.77,61.94,61.77,61.92,9020.0
2025-05-07 10:25:00,61.93,62.01,61.89,61.97,17062.0,61.93,62.01,61.89,61.97,17062.0
2025-05-07 10:30:00,61.95,62.06,61.92,62.05,11924.0,61.95,62.06,61.92,62.05,11924.0
2025-05-07 10:35:00,62.06,62.15,62.04,62.13,20943.0,62.06,62.15,62.04,62.13,20943.0
2025-05-07 10:40:00,62.14,62.18,62.05,62.14,11592.0,62.14,62.18,62.05,62.14,11592.0
2025-05-07 10:45:00,62.12,62.14,62.05,62.1,7643.0,62.12,62.14,62.05,62.1,7643.0
2025-05-07 10:50:00,62.09,62.11,62.02,62.04,9597.0,62.09,62.11,62.02,62.04,9597.0
2025-05-07 10:55:00,62.04,62.13,61.99,62.08,11126.0,62.04,62.13,61.99,62.08,11126.0
2025-05-07 11:00:00,62.09,62.2,62.04,62.17,6394.0,62.09,62.2,62.04,62.17,6394.0
2025-05-07 11:05:00,62.19,62.24,62.12,62.21,19652.0,62.19,62.24,62.12,62.21,19652.0
2025-05-07 11:10:00,62.22,62.22,61.96,61.99,7363.0,62.22,62.22,61.96,61.99,7363.0
2025-05-07 11:15:00,62.01,62.08,62.0,62.03,13397.0,62.01,62.08,62.0,62.03,13397.0
2025-05-07 11:20:00,62.0,62.04,61.98,62.01,8644.0,62.0,62.04,61.98,62.01,8644.0
2025-05-07 11:25:00,61.99,62.02,61.9,61.93,7804.0,61.99,62.02,61.9,61.93,7804.0
2025-05-07 11:30:00,61.9,61.98,61.9,61.92,6879.0,61.9,61.98,61.9,61.92,6879.0
2025-05-07 11:35:00,61.9,61.91,61.85,61.88,10401.0,61.9,61.91,61.85,61.88,10401.0
2025-05-07 11:40:00,61.89,61.91,61.81,61.85,19735.0,61.89,61.91,61.81,61.85,19735.0
2025-05-07 11:45:00,61.87,61.9,61.69,61.69,5393.0,61.87,61.9,61.69,61.69,5393.0
2025-05-07 11:50:00,61.68,61.81,61.67,61.8,3100.0,61.68,61.81,61.67,61.8,3100.0
2025-05-07 11:55:00,61.8,61.83,61.78,61.8,8522.0,61.8,61.83,61.78,61.8,8522.0
2025-05-07 12:00:00,61.79,61.8,61.69,61.69,5607.0,61.79,61.8,61.69,61.69,5607.0
2025-05-07 12:05:00,61.71,61.71,61.64,61.65,8017.0,61.71,61.71,61.64,61.65,8017.0
2025-05-07 12:10:00,61.65,61.77,61.62,61.77,27017.0,61.65,61.77,61.62,61.77,27017.0
2025-05-07 12:15:00,61.78,61.85,61.74,61.84,5459.0,61.78,61.85,61.74,61.84,5459.0
2025-05-07 12:20:00,61.84,61.84,61.76,61.8,5073.0,61.84,61.84,61.76,61.8,5073.0
2025-05-07 12:25:00,61.8,61.82,61.74,61.74,7831.0,61.8,61.82,61.74,61.74,7831.0
2025-05-07 12:30:00,61.74,61.74,61.61,61.64,15030.0,61.74,61.74,61.61,61.64,15030.0
2025-05-07 12:35:00,61.63,61.72,61.63,61.72,9055.0,61.63,61.72,61.63,61.72,9055.0
2025-05-07 12:40:00,61.74,61.97,61.73,61.93,29269.0,61.74,61.97,61.73,61.93,29269.0
2025-05-07 12:45:00,61.91,61.96,61.9,61.91,3800.0,61.91,61.96,61.9,61.91,3800.0
2025-05-07 12:50:00,61.94,61.94,61.84,61.89,5607.0,61.94,61.94,61.84,61.89,5607.0
2025-05-07 12:55:00,61.89,61.9,61.82,61.82,5687.0,61.89,61.9,61.82,61.82,5687.0
2025-05-07 13:00:00,61.82,61.84,61.79,61.83,3946.0,61.82,61.84,61.79,61.83,3946.0
2025-05-07 13:05:00,61.82,61.87,61.79,61.87,5476.0,61.82,61.87,61.79,61.87,5476.0
2025-05-07 13:10:00,61.87,61.9,61.85,61.88,7184.0,61.87,61.9,61.85,61.88,7184.0
2025-05-07 13:15:00,61.85,61.9,61.78,61.78,3733.0,61.85,61.9,61.78,61.78,3733.0
2025-05-07 13:20:00,61.8,61.85,61.76,61.85,4541.0,61.8,61.85,61.76,61.85,4541.0
2025-05-07 13:25:00,61.85,61.85,61.8,61.82,5321.0,61.85,61.85,61.8,61.82,5321.0
2025-05-07 13:30:00,61.82,61.87,61.78,61.87,10704.0,61.82,61.87,61.78,61.87,10704.0
2025-05-07 13:35:00,61.87,61.94,61.83,61.93,8553.0,61.87,61.94,61.83,61.93,8553.0
2025-05-07 13:40:00,61.91,61.97,61.91,61.93,4990.0,61.91,61.97,61.91,61.93,4990.0
2025-05-07 13:45:00,61.93,62.06,61.92,62.05,9954.0,61.93,62.06,61.92,62.05,9954.0
2025-05-07 13:50:00,62.09,62.11,61.94,61.97,11943.0,62.09,62.11,61.94,61.97,11943.0
2025-05-07 13:55:00,61.94,61.98,61.85,61.98,4612.0,61.94,61.98,61.85,61.98,4612.0
2025-05-07 14:00:00,62.0,62.05,61.85,61.96,7330.0,62.0,62.05,61.85,61.96,7330.0
2025-05-07 14:05:00,61.96,61.97,61.82,61.86,11449.0,61.96,61.97,61.82,61.86,11449.0
2025-05-07 14:10:00,61.86,61.89,61.76,61.79,8644.0,61.86,61.89,61.76,61.79,8644.0
2025-05-07 14:15:00,61.77,61.82,61.74,61.79,8492.0,61.77,61.82,61.74,61.79,8492.0
2025-05-07 14:20:00,61.8,61.95,61.8,61.87,69249.0,61.8,61.95,61.8,61.87,69249.0
2025-05-07 14:25:00,61.87,61.87,61.74,61.74,8866.0,61.87,61.87,61.74,61.74,8866.0
2025-05-07 14:30:00,61.74,61.86,61.7,61.85,14756.0,61.74,61.86,61.7,61.85,14756.0
2025-05-07 14:35:00,61.82,61.91,61.79,61.9,31043.0,61.82,61.91,61.79,61.9,31043.0
2025-05-07 14:40:00,61.9,61.98,61.9,61.93,11061.0,61.9,61.98,61.9,61.93,11061.0
2025-05-07 14:45:00,61.93,61.95,61.7,61.75,17772.0,61.93,61.95,61.7,61.75,17772.0
2025-05-07 14:50:00,61.78,61.82,61.73,61.81,10627.0,61.78,61.82,61.73,61.81,10627.0
2025-05-07 14:55:00,61.86,61.99,61.86,61.96,20803.0,61.86,61.99,61.86,61.96,20803.0
2025-05-07 15:00:00,61.96,62.03,61.88,62.0,34504.0,61.96,62.03,61.88,62.0,34504.0
2025-05-07 15:05:00,62.0,62.03,61.97,62.02,12826.0,62.0,62.03,61.97,62.02,12826.0
2025-05-07 15:10:00,62.02,62.05,61.98,62.0,29089.0,62.02,62.05,61.98,62.0,29089.0
2025-05-07 15:15:00,62.01,62.06,61.98,62.06,20793.0,62.01,62.06,61.98,62.06,20793.0
2025-05-07 15:20:00,62.05,62.08,62.01,62.05,17048.0,62.05,62.08,62.01,62.05,17048.0
2025-05-07 15:25:00,62.05,62.05,61.94,61.98,33453.0,62.05,62.05,61.94,61.98,33453.0
2025-05-07 15:30:00,61.99,62.11,61.97,62.04,44972.0,61.99,62.11,61.97,62.04,44972.0
2025-05-07 15:35:00,62.04,62.14,62.02,62.12,26618.0,62.04,62.14,62.02,62.12,26618.0
2025-05-07 15:40:00,62.14,62.27,62.06,62.17,53470.0,62.14,62.27,62.06,62.17,53470.0
2025-05-07 15:45:00,62.18,62.21,62.1,62.11,44507.0,62.18,62.21,62.1,62.11,44507.0
2025-05-07 15:50:00,62.08,62.22,62.05,62.16,98513.0,62.08,62.22,62.05,62.16,98513.0
2025-05-07 15:55:00,62.17,62.26,62.11,62.12,270019.0,62.17,62.26,62.11,62.12,270019.0
2025-05-08 09:30:00,62.28,62.55,61.87,61.87,26311.0,62.28,62.55,61.87,61.87,26311.0
2025-05-08 09:35:00,61.89,62.09,61.61,61.62,23523.0,61.89,62.09,61.61,61.62,23523.0
2025-05-08 09:40:00,61.63,61.88,61.62,61.75,15738.0,61.63,61.88,61.62,61.75,15738.0
2025-05-08 09:45:00,61.74,61.92,61.72,61.87,8808.0,61.74,61.92,61.72,61.87,8808.0
2025-05-08 09:50:00,61.88,61.9,61.69,61.71,10703.0,61.88,61.9,61.69,61.71,10703.0
2025-05-08 09:55:00,61.71,61.76,61.62,61.64,12195.0,61.71,61.76,61.62,61.64,12195.0
2025-05-08 10:00:00,61.67,61.8,61.66,61.75,9193.0,61.67,61.8,61.66,61.75,9193.0
2025-05-08 10:05:00,61.75,61.76,61.61,61.67,11421.0,61.75,61.76,61.61,61.67,11421.0
2025-05-08 10:10:00,61.66,61.73,61.62,61.69,7323.0,61.66,61.73,61.62,61.69,7323.0
2025-05-08 10:15:00,61.72,61.8,61.72,61.72,6844.0,61.72,61.8,61.72,61.72,6844.0
2025-05-08 10:20:00,61.74,61.8,61.68,61.69,11626.0,61.74,61.8,61.68,61.69,11626.0
2025-05-08 10:25:00,61.7,61.72,61.54,61.58,11512.0,61.7,61.72,61.54,61.58,11512.0
2025-05-08 10:30:00,61.56,61.61,61.52,61.58,14862.0,61.56,61.61,61.52,61.58,14862.0
2025-05-08 10:35:00,61.58,61.58,61.48,61.53,15781.0,61.58,61.58,61.48,61.53,15781.0
2025-05-08 10:40:00,61.52,61.61,61.46,61.6,11532.0,61.52,61.61,61.46,61.6,11532.0
2025-05-08 10:45:00,61.6,61.6,61.46,61.54,5869.0,61.6,61.6,61.46,61.54,5869.0
2025-05-08 10:50:00,61.54,61.56,61.44,61.48,9694.0,61.54,61.56,61.44,61.48,9694.0
2025-05-08 10:55:00,61.47,61.57,61.45,61.5,11337.0,61.47,61.57,61.45,61.5,11337.0
2025-05-08 11:00:00,61.5,61.54,61.43,61.44,13823.0,61.5,61.54,61.43,61.44,13823.0
2025-05-08 11:05:00,61.42,61.56,61.42,61.52,5711.0,61.42,61.56,61.42,61.52,5711.0
2025-05-08 11:10:00,61.55,61.61,61.52,61.59,8292.0,61.55,61.61,61.52,61.59,8292.0
2025-05-08 11:15:00,61.59,61.62,61.57,61.62,7400.0,61.59,61.62,61.57,61.62,7400.0
2025-05-08 11:20:00,61.61,61.85,61.57,61.77,46163.0,61.61,61.85,61.57,61.77,46163.0
2025-05-08 11:25:00,61.77,61.85,61.71,61.8,9394.0,61.77,61.85,61.71,61.8,9394.0
2025-05-08 11:30:00,61.79,61.87,61.7,61.78,8168.0,61.79,61.87,61.7,61.78,8168.0
2025-05-08 11:35:00,61.82,61.85,61.76,61.84,8288.0,61.82,61.85,61.76,61.84,8288.0
2025-05-08 11:40:00,61.84,61.99,61.84,61.96,12078.0,61.84,61.99,61.84,61.96,12078.0
2025-05-08 11:45:00,61.96,61.99,61.8,61.81,8934.0,61.96,61.99,61.8,61.81,8934.0
2025-05-08 11:50:00,61.81,61.85,61.77,61.85,5861.0,61.81,61.85,61.77,61.85,5861.0
2025-05-08 11:55:00,61.85,61.85,61.76,61.76,6841.0,61.85,61.85,61.76,61.76,6841.0
2025-05-08 12:00:00,61.78,61.82,61.75,61.8,7346.0,61.78,61.82,61.75,61.8,7346.0
2025-05-08 12:05:00,61.8,61.88,61.8,61.88,3014.0,61.8,61.88,61.8,61.88,3014.0
2025-05-08 12:10:00,61.9,61.9,61.8,61.83,4867.0,61.9,61.9,61.8,61.83,4867.0
2025-05-08 12:15:00,61.8,61.82,61.76,61.78,7696.0,61.8,61.82,61.76,61.78,7696.0
2025-05-08 12:20:00,61.75,61.88,61.71,61.86,14805.0,61.75,61.88,61.71,61.86,14805.0
2025-05-08 12:25:00,61.82,61.82,61.76,61.79,5328.0,61.82,61.82,61.76,61.79,5328.0
2025-05-08 12:30:00,61.79,61.9,61.78,61.9,4256.0,61.79,61.9,61.78,61.9,4256.0
2025-05-08 12:35:00,61.9,61.9,61.85,61.86,2512.0,61.9,61.9,61.85,61.86,2512.0
2025-05-08 12:40:00,61.86,61.95,61.86,61.93,7175.0,61.86,61.95,61.86,61.93,7175.0
2025-05-08 12:45:00,61.92,62.05,61.9,62.03,13483.0,61.92,62.05,61.9,62.03,13483.0
2025-05-08 12:50:00,62.03,62.13,62.03,62.12,6117.0,62.03,62.13,62.03,62.12,6117.0
2025-05-08 12:55:00,62.1,62.13,62.04,62.08,9830.0,62.1,62.13,62.04,62.08,9830.0
2025-05-08 13:00:00,62.04,62.07,61.99,62.07,2802.0,62.04,62.07,61.99,62.07,2802.0
2025-05-08 13:05:00,62.04,62.08,62.03,62.06,1116.0,62.04,62.08,62.03,62.06,1116.0
2025-05-08 13:10:00,62.06,62.08,62.0,62.01,4889.0,62.06,62.08,62.0,62.01,4889.0
2025-05-08 13:15:00,62.03,62.07,61.99,62.01,4042.0,62.03,62.07,61.99,62.01,4042.0
2025-05-08 13:20:00,62.01,62.08,62.01,62.03,5432.0,62.01,62.08,62.01,62.03,5432.0
2025-05-08 13:25:00,62.02,62.04,61.96,61.96,10559.0,62.02,62.04,61.96,61.96,10559.0
2025-05-08 13:30:00,62.0,62.03,61.96,61.99,15242.0,62.0,62.03,61.96,61.99,15242.0
2025-05-08 13:35:00,61.98,62.03,61.98,62.03,5377.0,61.98,62.03,61.98,62.03,5377.0
2025-05-08 13:40:00,62.02,62.13,62.02,62.12,54517.0,62.02,62.13,62.02,62.12,54517.0
2025-05-08 13:45:00,62.13,62.14,62.05,62.05,4452.0,62.13,62.14,62.05,62.05,4452.0
2025-05-08 13:50:00,62.03,62.04,62.01,62.03,4176.0,62.03,62.04,62.01,62.03,4176.0
2025-05-08 13:55:00,62.03,62.03,61.95,61.95,7811.0,62.03,62.03,61.95,61.95,7811.0
2025-05-08 14:00:00,61.95,61.98,61.92,61.95,5620.0,61.95,61.98,61.92,61.95,5620.0
2025-05-08 14:05:00,61.95,62.04,61.95,62.04,6519.0,61.95,62.04,61.95,62.04,6519.0
2025-05-08 14:10:00,62.05,62.05,61.98,62.01,4031.0,62.05,62.05,61.98,62.01,4031.0
2025-05-08 14:15:00,62.01,62.04,61.98,62.01,7859.0,62.01,62.04,61.98,62.01,7859.0
2025-05-08 14:20:00,62.0,62.0,61.92,61.94,7106.0,62.0,62.0,61.92,61.94,7106.0
2025-05-08 14:25:00,61.94,61.94,61.88,61.89,10791.0,61.94,61.94,61.88,61.89,10791.0
2025-05-08 14:30:00,61.9,61.95,61.9,61.95,8186.0,61.9,61.95,61.9,61.95,8186.0
2025-05-08 14:35:00,61.93,61.99,61.92,61.98,5356.0,61.93,61.99,61.92,61.98,5356.0
2025-05-08 14:40:00,61.98,62.02,61.96,61.99,7508.0,61.98,62.02,61.96,61.99,7508.0
2025-05-08 14:45:00,61.99,62.02,61.92,61.94,9251.0,61.99,62.02,61.92,61.94,9251.0
2025-05-08 14:50:00,61.92,61.96,61.92,61.94,5367.0,61.92,61.96,61.92,61.94,5367.0
2025-05-08 14:55:00,61.95,61.97,61.91,61.93,12204.0,61.95,61.97,61.91,61.93,12204.0
2025-05-08 15:00:00,61.9,61.9,61.83,61.86,6786.0,61.9,61.9,61.83,61.86,6786.0
2025-05-08 15:05:00,61.85,61.89,61.83,61.87,6491.0,61.85,61.89,61.83,61.87,6491.0
2025-05-08 15:10:00,61.87,61.88,61.83,61.83,5387.0,61.87,61.88,61.83,61.83,5387.0
2025-05-08 15:15:00,61.84,61.85,61.77,61.85,15589.0,61.84,61.85,61.77,61.85,15589.0
2025-05-08 15:20:00,61.87,62.15,61.87,62.08,33177.0,61.87,62.15,61.87,62.08,33177.0
2025-05-08 15:25:00,62.08,62.18,62.08,62.1,42210.0,62.08,62.18,62.08,62.1,42210.0
2025-05-08 15:30:00,62.1,62.12,62.04,62.04,14258.0,62.1,62.12,62.04,62.04,14258.0
2025-05-08 15:35:00,62.03,62.05,61.96,61.96,20126.0,62.03,62.05,61.96,61.96,20126.0
2025-05-08 15:40:00,61.96,62.03,61.95,61.97,13795.0,61.96,62.03,61.95,61.97,13795.0
2025-05-08 15:45:00,61.97,61.97,61.8,61.85,63237.0,61.97,61.97,61.8,61.85,63237.0
2025-05-08 15:50:00,61.89,62.13,61.8,62.05,91288.0,61.89,62.13,61.8,62.05,91288.0
2025-05-08 15:55:00,62.04,62.06,61.91,61.95,195806.0,62.04,62.06,61.91,61.95,195806.0
2025-05-09 09:30:00,61.27,61.95,61.27,61.64,51564.0,61.27,61.95,61.27,61.64,51564.0
2025-05-09 09:35:00,61.59,61.89,61.56,61.89,18829.0,61.59,61.89,61.56,61.89,18829.0
2025-05-09 09:40:00,61.83,62.13,61.8,62.01,28646.0,61.83,62.13,61.8,62.01,28646.0
2025-05-09 09:45:00,62.01,62.09,61.94,61.99,10230.0,62.01,62.09,61.94,61.99,10230.0
2025-05-09 09:50:00,61.96,61.96,61.54,61.56,20454.0,61.96,61.96,61.54,61.56,20454.0
2025-05-09 09:55:00,61.57,61.58,61.43,61.52,15004.0,61.57,61.58,61.43,61.52,15004.0
2025-05-09 10:00:00,61.5,61.54,61.32,61.36,8129.0,61.5,61.54,61.32,61.36,8129.0
2025-05-09 10:05:00,61.36,61.43,61.26,61.27,7710.0,61.36,61.43,61.26,61.27,7710.0
2025-05-09 10:10:00,61.25,61.25,61.16,61.22,9849.0,61.25,61.25,61.16,61.22,9849.0
2025-05-09 10:15:00,61.26,61.38,61.26,61.38,4147.0,61.26,61.38,61.26,61.38,4147.0
2025-05-09 10:20:00,61.37,61.4,61.21,61.25,27557.0,61.37,61.4,61.21,61.25,27557.0
2025-05-09 10:25:00,61.23,61.29,61.16,61.17,10904.0,61.23,61.29,61.16,61.17,10904.0
2025-05-09 10:30:00,61.14,61.33,61.14,61.31,10513.0,61.14,61.33,61.14,61.31,10513.0
2025-05-09 10:35:00,61.28,61.35,61.18,61.23,15239.0,61.28,61.35,61.18,61.23,15239.0
2025-05-09 10:40:00,61.23,61.31,61.22,61.28,11466.0,61.23,61.31,61.22,61.28,11466.0
2025-05-09 10:45:00,61.32,61.32,61.12,61.2,7278.0,61.32,61.32,61.12,61.2,7278.0
2025-05-09 10:50:00,61.2,61.31,61.19,61.27,6238.0,61.2,61.31,61.19,61.27,6238.0
2025-05-09 10:55:00,61.28,61.38,61.28,61.38,1867.0,61.28,61.38,61.28,61.38,1867.0
2025-05-09 11:00:00,61.38,61.39,61.26,61.27,4606.0,61.38,61.39,61.26,61.27,4606.0
2025-05-09 11:05:00,61.25,61.29,61.11,61.13,17846.0,61.25,61.29,61.11,61.13,17846.0
2025-05-09 11:10:00,61.1,61.11,61.04,61.08,16824.0,61.1,61.11,61.04,61.08,16824.0
2025-05-09 11:15:00,61.06,61.11,61.05,61.07,7762.0,61.06,61.11,61.05,61.07,7762.0
2025-05-09 11:20:00,61.06,61.06,60.99,60.99,6129.0,61.06,61.06,60.99,60.99,6129.0
2025-05-09 11:25:00,61.02,61.02,60.83,60.86,19421.0,61.02,61.02,60.83,60.86,19421.0
2025-05-09 11:30:00,60.87,61.08,60.8,61.07,22760.0,60.87,61.08,60.8,61.07,22760.0
2025-05-09 11:35:00,61.09,61.09,61.03,61.05,3490.0,61.09,61.09,61.03,61.05,3490.0
2025-05-09 11:40:00,61.03,61.11,61.03,61.1,4577.0,61.03,61.11,61.03,61.1,4577.0
2025-05-09 11:45:00,61.11,61.12,61.05,61.09,2806.0,61.11,61.12,61.05,61.09,2806.0
2025-05-09 11:50:00,61.14,61.16,61.11,61.14,2640.0,61.14,61.16,61.11,61.14,2640.0
2025-05-09 11:55:00,61.12,61.14,61.08,61.12,2140.0,61.12,61.14,61.08,61.12,2140.0
2025-05-09 12:00:00,61.1,61.14,61.07,61.07,1800.0,61.1,61.14,61.07,61.07,1800.0
2025-05-09 12:05:00,61.06,61.09,61.03,61.05,4068.0,61.06,61.09,61.03,61.05,4068.0
2025-05-09 12:10:00,61.05,61.06,60.98,61.03,11486.0,61.05,61.06,60.98,61.03,11486.0
2025-05-09 12:15:00,61.01,61.09,60.99,61.04,6211.0,61.01,61.09,60.99,61.04,6211.0
2025-05-09 12:20:00,61.05,61.1,61.04,61.08,3700.0,61.05,61.1,61.04,61.08,3700.0
2025-05-09 12:25:00,61.09,61.14,61.07,61.11,5501.0,61.09,61.14,61.07,61.11,5501.0
2025-05-09 12:30:00,61.09,61.15,61.07,61.12,3412.0,61.09,61.15,61.07,61.12,3412.0
2025-05-09 12:35:00,61.1,61.16,61.1,61.13,3077.0,61.1,61.16,61.1,61.13,3077.0
2025-05-09 12:40:00,61.15,61.17,61.08,61.08,9777.0,61.15,61.17,61.08,61.08,9777.0
2025-05-09 12:45:00,61.07,61.13,61.07,61.13,3440.0,61.07,61.13,61.07,61.13,3440.0
2025-05-09 12:50:00,61.14,61.15,61.05,61.09,5373.0,61.14,61.15,61.05,61.09,5373.0
2025-05-09 12:55:00,61.09,61.11,61.05,61.05,3428.0,61.09,61.11,61.05,61.05,3428.0
2025-05-09 13:00:00,61.05,61.06,61.02,61.03,5037.0,61.05,61.06,61.02,61.03,5037.0
2025-05-09 13:05:00,61.02,61.06,61.01,61.05,4174.0,61.02,61.06,61.01,61.05,4174.0
2025-05-09 13:10:00,61.04,61.07,61.03,61.03,4524.0,61.04,61.07,61.03,61.03,4524.0
2025-05-09 13:15:00,61.03,61.14,61.03,61.14,5668.0,61.03,61.14,61.03,61.14,5668.0
2025-05-09 13:20:00,61.13,61.23,61.04,61.21,14586.0,61.13,61.23,61.04,61.21,14586.0
2025-05-09 13:25:00,61.25,61.28,61.22,61.27,3319.0,61.25,61.28,61.22,61.27,3319.0
2025-05-09 13:30:00,61.27,61.28,61.21,61.22,3598.0,61.27,61.28,61.21,61.22,3598.0
2025-05-09 13:35:00,61.22,61.27,61.22,61.23,1311.0,61.22,61.27,61.22,61.23,1311.0
2025-05-09 13:40:00,61.28,61.4,61.26,61.39,5155.0,61.28,61.4,61.26,61.39,5155.0
2025-05-09 13:45:00,61.4,61.5,61.4,61.42,6925.0,61.4,61.5,61.4,61.42,6925.0
2025-05-09 13:50:00,61.42,61.42,61.38,61.39,2969.0,61.42,61.42,61.38,61.39,2969.0
2025-05-09 13:55:00,61.38,61.39,61.34,61.34,817.0,61.38,61.39,61.34,61.34,817.0
2025-05-09 14:00:00,61.34,61.34,61.31,61.32,2345.0,61.34,61.34,61.31,61.32,2345.0
2025-05-09 14:05:00,61.32,61.37,61.29,61.36,5504.0,61.32,61.37,61.29,61.36,5504.0
2025-05-09 14:10:00,61.36,61.38,61.34,61.37,5215.0,61.36,61.38,61.34,61.37,5215.0
2025-05-09 14:15:00,61.37,61.38,61.3,61.33,6205.0,61.37,61.38,61.3,61.33,6205.0
2025-05-09 14:20:00,61.34,61.35,61.31,61.34,3686.0,61.34,61.35,61.31,61.34,3686.0
2025-05-09 14:25:00,61.34,61.34,61.29,61.3,3909.0,61.34,61.34,61.29,61.3,3909.0
2025-05-09 14:30:00,61.3,61.34,61.3,61.34,3400.0,61.3,61.34,61.3,61.34,3400.0
2025-05-09 14:35:00,61.35,61.38,61.3,61.34,5770.0,61.35,61.38,61.3,61.34,5770.0
2025-05-09 14:40:00,61.34,61.35,61.31,61.33,4369.0,61.34,61.35,61.31,61.33,4369.0
2025-05-09 14:45:00,61.33,61.34,61.31,61.34,5235.0,61.33,61.34,61.31,61.34,5235.0
2025-05-09 14:50:00,61.34,61.41,61.33,61.34,9523.0,61.34,61.41,61.33,61.34,9523.0
2025-05-09 14:55:00,61.34,61.38,61.3,61.3,4704.0,61.34,61.38,61.3,61.3,4704.0
2025-05-09 15:00:00,61.32,61.35,61.31,61.35,2800.0,61.32,61.35,61.31,61.35,2800.0
2025-05-09 15:05:00,61.35,61.45,61.35,61.44,6881.0,61.35,61.45,61.35,61.44,6881.0
2025-05-09 15:10:00,61.45,61.48,61.43,61.45,4210.0,61.45,61.48,61.43,61.45,4210.0
2025-05-09 15:15:00,61.45,61.46,61.42,61.46,4986.0,61.45,61.46,61.42,61.46,4986.0
2025-05-09 15:20:00,61.44,61.46,61.38,61.46,8541.0,61.44,61.46,61.38,61.46,8541.0
2025-05-09 15:25:00,61.44,61.45,61.41,61.44,6178.0,61.44,61.45,61.41,61.44,6178.0
2025-05-09 15:30:00,61.42,61.45,61.37,61.45,9799.0,61.42,61.45,61.37,61.45,9799.0
2025-05-09 15:35:00,61.45,61.45,61.39,61.4,3310.0,61.45,61.45,61.39,61.4,3310.0
2025-05-09 15:40:00,61.4,61.54,61.38,61.53,12685.0,61.4,61.54,61.38,61.53,12685.0
2025-05-09 15:45:00,61.52,61.52,61.41,61.42,8292.0,61.52,61.52,61.41,61.42,8292.0
2025-05-09 15:50:00,61.44,61.56,61.39,61.55,53336.0,61.44,61.56,61.39,61.55,53336.0
2025-05-09 15:55:00,61.52,61.54,61.41,61.42,103503.0,61.52,61.54,61.41,61.42,103503.0
2025-05-12 09:30:00,64.5,65.14,64.5,64.99,207961.0,64.5,65.14,64.5,64.99,207961.0
2025-05-12 09:35:00,65.07,65.09,64.49,64.56,54650.0,65.07,65.09,64.49,64.56,54650.0
2025-05-12 09:40:00,64.52,64.6,64.39,64.46,91340.0,64.52,64.6,64.39,64.46,91340.0
2025-05-12 09:45:00,64.46,64.46,64.19,64.33,121355.0,64.46,64.46,64.19,64.33,121355.0
2025-05-12 09:50:00,64.33,64.47,64.24,64.45,62420.0,64.33,64.47,64.24,64.45,62420.0
2025-05-12 09:55:00,64.47,64.57,64.28,64.39,39689.0,64.47,64.57,64.28,64.39,39689.0
2025-05-12 10:00:00,64.39,64.7,64.27,64.59,106889.0,64.39,64.7,64.27,64.59,106889.0
2025-05-12 10:05:00,64.56,64.65,64.52,64.53,46322.0,64.56,64.65,64.52,64.53,46322.0
2025-05-12 10:10:00,64.55,64.74,64.48,64.54,31235.0,64.55,64.74,64.48,64.54,31235.0
2025-05-12 10:15:00,64.55,64.93,64.55,64.92,26482.0,64.55,64.93,64.55,64.92,26482.0
2025-05-12 10:20:00,64.92,64.92,64.73,64.82,35528.0,64.92,64.92,64.73,64.82,35528.0
2025-05-12 10:25:00,64.81,64.87,64.68,64.82,28560.0,64.81,64.87,64.68,64.82,28560.0
2025-05-12 10:30:00,64.82,64.94,64.74,64.82,69262.0,64.82,64.94,64.74,64.82,69262.0
2025-05-12 10:35:00,64.84,65.02,64.78,64.99,30189.0,64.84,65.02,64.78,64.99,30189.0
2025-05-12 10:40:00,65.01,65.1,64.99,65.01,25725.0,65.01,65.1,64.99,65.01,25725.0
2025-05-12 10:45:00,65.01,65.06,64.96,65.03,20041.0,65.01,65.06,64.96,65.03,20041.0
2025-05-12 10:50:00,65.03,65.11,64.97,65.11,20484.0,65.03,65.11,64.97,65.11,20484.0
2025-05-12 10:55:00,65.14,65.16,65.04,65.1,15996.0,65.14,65.16,65.04,65.1,15996.0
2025-05-12 11:00:00,65.15,65.28,65.07,65.17,20717.0,65.15,65.28,65.07,65.17,20717.0
2025-05-12 11:05:00,65.16,65.21,65.07,65.11,30716.0,65.16,65.21,65.07,65.11,30716.0
2025-05-12 11:10:00,65.09,65.22,65.08,65.11,15094.0,65.09,65.22,65.08,65.11,15094.0
2025-05-12 11:15:00,65.11,65.17,65.1,65.15,12338.0,65.11,65.17,65.1,65.15,12338.0
2025-05-12 11:20:00,65.14,65.17,65.12,65.15,10086.0,65.14,65.17,65.12,65.15,10086.0
2025-05-12 11:25:00,65.16,65.19,65.05,65.06,16891.0,65.16,65.19,65.05,65.06,16891.0
2025-05-12 11:30:00,65.07,65.15,64.95,65.15,29969.0,65.07,65.15,64.95,65.15,29969.0
2025-05-12 11:35:00,65.11,65.18,65.09,65.11,8354.0,65.11,65.18,65.09,65.11,8354.0
2025-05-12 11:40:00,65.1,65.1,65.01,65.09,8922.0,65.1,65.1,65.01,65.09,8922.0
2025-05-12 11:45:00,65.08,65.09,65.0,65.08,8985.0,65.08,65.09,65.0,65.08,8985.0
2025-05-12 11:50:00,65.08,65.11,65.06,65.11,9974.0,65.08,65.11,65.06,65.11,9974.0
2025-05-12 11:55:00,65.12,65.14,65.03,65.08,12546.0,65.12,65.14,65.03,65.08,12546.0
2025-05-12 12:00:00,65.06,65.19,65.06,65.17,9440.0,65.06,65.19,65.06,65.17,9440.0
2025-05-12 12:05:00,65.19,65.34,65.19,65.29,11145.0,65.19,65.34,65.19,65.29,11145.0
2025-05-12 12:10:00,65.28,65.36,65.27,65.36,12064.0,65.28,65.36,65.27,65.36,12064.0
2025-05-12 12:15:00,65.35,65.42,65.35,65.39,7648.0,65.35,65.42,65.35,65.39,7648.0
2025-05-12 12:20:00,65.39,65.39,65.28,65.36,9064.0,65.39,65.39,65.28,65.36,9064.0
2025-05-12 12:25:00,65.37,65.45,65.35,65.45,13936.0,65.37,65.45,65.35,65.45,13936.0
2025-05-12 12:30:00,65.44,65.53,65.44,65.5,15435.0,65.44,65.53,65.44,65.5,15435.0
2025-05-12 12:35:00,65.51,65.59,65.47,65.57,11759.0,65.51,65.59,65.47,65.57,11759.0
2025-05-12 12:40:00,65.58,65.67,65.54,65.67,6055.0,65.58,65.67,65.54,65.67,6055.0
2025-05-12 12:45:00,65.66,65.75,65.61,65.63,12443.0,65.66,65.75,65.61,65.63,12443.0
2025-05-12 12:50:00,65.63,65.64,65.59,65.64,5159.0,65.63,65.64,65.59,65.64,5159.0
2025-05-12 12:55:00,65.64,65.74,65.62,65.68,12153.0,65.64,65.74,65.62,65.68,12153.0
2025-05-12 13:00:00,65.67,65.74,65.65,65.73,8990.0,65.67,65.74,65.65,65.73,8990.0
2025-05-12 13:05:00,65.74,65.81,65.71,65.81,12662.0,65.74,65.81,65.71,65.81,12662.0
2025-05-12 13:10:00,65.81,65.82,65.63,65.76,19702.0,65.81,65.82,65.63,65.76,19702.0
2025-05-12 13:15:00,65.8,65.81,65.57,65.59,14912.0,65.8,65.81,65.57,65.59,14912.0
2025-05-12 13:20:00,65.59,65.59,65.46,65.55,8204.0,65.59,65.59,65.46,65.55,8204.0
2025-05-12 13:25:00,65.58,65.6,65.49,65.51,5075.0,65.58,65.6,65.49,65.51,5075.0
2025-05-12 13:30:00,65.52,65.57,65.5,65.51,10255.0,65.52,65.57,65.5,65.51,10255.0
2025-05-12 13:35:00,65.51,65.51,65.43,65.45,9348.0,65.51,65.51,65.43,65.45,9348.0
2025-05-12 13:40:00,65.45,65.51,65.44,65.5,3841.0,65.45,65.51,65.44,65.5,3841.0
2025-05-12 13:45:00,65.48,65.52,65.48,65.51,7977.0,65.48,65.52,65.48,65.51,7977.0
2025-05-12 13:50:00,65.5,65.56,65.46,65.53,5355.0,65.5,65.56,65.46,65.53,5355.0
2025-05-12 13:55:00,65.53,65.54,65.37,65.39,15873.0,65.53,65.54,65.37,65.39,15873.0
2025-05-12 14:00:00,65.38,65.56,65.34,65.5,8925.0,65.38,65.56,65.34,65.5,8925.0
2025-05-12 14:05:00,65.51,65.53,65.44,65.51,8473.0,65.51,65.53,65.44,65.51,8473.0
2025-05-12 14:10:00,65.54,65.55,65.46,65.48,8583.0,65.54,65.55,65.46,65.48,8583.0
2025-05-12 14:15:00,65.48,65.53,65.47,65.52,5886.0,65.48,65.53,65.47,65.52,5886.0
2025-05-12 14:20:00,65.53,65.6,65.53,65.59,10871.0,65.53,65.6,65.53,65.59,10871.0
2025-05-12 14:25:00,65.59,65.59,65.52,65.53,8844.0,65.59,65.59,65.52,65.53,8844.0
2025-05-12 14:30:00,65.53,65.53,65.48,65.48,5387.0,65.53,65.53,65.48,65.48,5387.0
2025-05-12 14:35:00,65.5,65.53,65.47,65.52,7053.0,65.5,65.53,65.47,65.52,7053.0
2025-05-12 14:40:00,65.52,65.58,65.5,65.58,8152.0,65.52,65.58,65.5,65.58,8152.0
2025-05-12 14:45:00,65.58,65.58,65.51,65.52,11757.0,65.58,65.58,65.51,65.52,11757.0
2025-05-12 14:50:00,65.53,65.54,65.5,65.53,5404.0,65.53,65.54,65.5,65.53,5404.0
2025-05-12 14:55:00,65.51,65.51,65.42,65.45,11932.0,65.51,65.51,65.42,65.45,11932.0
2025-05-12 15:00:00,65.45,65.46,65.39,65.46,6946.0,65.45,65.46,65.39,65.46,6946.0
2025-05-12 15:05:00,65.48,65.49,65.41,65.43,9284.0,65.48,65.49,65.41,65.43,9284.0
2025-05-12 15:10:00,65.43,65.5,65.36,65.4,22819.0,65.43,65.5,65.36,65.4,22819.0
2025-05-12 15:15:00,65.4,65.53,65.39,65.42,28723.0,65.4,65.53,65.39,65.42,28723.0
2025-05-12 15:20:00,65.41,65.43,65.31,65.4,15008.0,65.41,65.43,65.31,65.4,15008.0
2025-05-12 15:25:00,65.39,65.42,65.27,65.42,28234.0,65.39,65.42,65.27,65.42,28234.0
2025-05-12 15:30:00,65.42,65.5,65.39,65.5,13532.0,65.42,65.5,65.39,65.5,13532.0
2025-05-12 15:35:00,65.48,65.54,65.37,65.4,23918.0,65.48,65.54,65.37,65.4,23918.0
2025-05-12 15:40:00,65.41,65.47,65.38,65.4,33106.0,65.41,65.47,65.38,65.4,33106.0
2025-05-12 15:45:00,65.4,65.45,65.35,65.4,36198.0,65.4,65.45,65.35,65.4,36198.0
2025-05-12 15:50:00,65.41,65.5,65.34,65.48,101106.0,65.41,65.5,65.34,65.48,101106.0
2025-05-12 15:55:00,65.47,65.57,65.39,65.53,165907.0,65.47,65.57,65.39,65.53,165907.0
2025-05-13 09:30:00,65.44,66.14,65.2,66.11,55501.0,65.44,66.14,65.2,66.11,55501.0
2025-05-13 09:35:00,66.1,66.37,65.9,66.36,39328.0,66.1,66.37,65.9,66.36,39328.0
2025-05-13 09:40:00,66.36,66.49,66.21,66.31,38902.0,66.36,66.49,66.21,66.31,38902.0
2025-05-13 09:45:00,66.3,66.32,65.9,65.93,34425.0,66.3,66.32,65.9,65.93,34425.0
2025-05-13 09:50:00,65.92,65.96,65.62,65.63,14204.0,65.92,65.96,65.62,65.63,14204.0
2025-05-13 09:55:00,65.68,65.77,65.6,65.68,17050.0,65.68,65.77,65.6,65.68,17050.0
2025-05-13 10:00:00,65.69,65.84,65.68,65.84,9013.0,65.69,65.84,65.68,65.84,9013.0
2025-05-13 10:05:00,65.85,65.92,65.76,65.79,28049.0,65.85,65.92,65.76,65.79,28049.0
2025-05-13 10:10:00,65.79,65.97,65.74,65.94,26748.0,65.79,65.97,65.74,65.94,26748.0
2025-05-13 10:15:00,65.96,66.08,65.91,66.02,12692.0,65.96,66.08,65.91,66.02,12692.0
2025-05-13 10:20:00,65.97,66.21,65.97,66.2,9221.0,65.97,66.21,65.97,66.2,9221.0
2025-05-13 10:25:00,66.22,66.26,66.17,66.24,6615.0,66.22,66.26,66.17,66.24,6615.0
2025-05-13 10:30:00,66.27,66.43,66.24,66.43,12020.0,66.27,66.43,66.24,66.43,12020.0
2025-05-13 10:35:00,66.44,66.55,66.42,66.47,16252.0,66.44,66.55,66.42,66.47,16252.0
2025-05-13 10:40:00,66.47,66.47,66.36,66.43,11117.0,66.47,66.47,66.36,66.43,11117.0
2025-05-13 10:45:00,66.44,66.47,66.38,66.45,10591.0,66.44,66.47,66.38,66.45,10591.0
2025-05-13 10:50:00,66.44,66.57,66.38,66.53,8156.0,66.44,66.57,66.38,66.53,8156.0
2025-05-13 10:55:00,66.56,66.59,66.4,66.52,8524.0,66.56,66.59,66.4,66.52,8524.0
2025-05-13 11:00:00,66.51,66.54,66.47,66.48,8054.0,66.51,66.54,66.47,66.48,8054.0
2025-05-13 11:05:00,66.45,66.47,66.36,66.44,9400.0,66.45,66.47,66.36,66.44,9400.0
2025-05-13 11:10:00,66.46,66.5,66.4,66.47,5739.0,66.46,66.5,66.4,66.47,5739.0
2025-05-13 11:15:00,66.49,66.5,66.43,66.47,6036.0,66.49,66.5,66.43,66.47,6036.0
2025-05-13 11:20:00,66.47,66.47,66.37,66.39,7714.0,66.47,66.47,66.37,66.39,7714.0
2025-05-13 11:25:00,66.41,66.62,66.4,66.6,11620.0,66.41,66.62,66.4,66.6,11620.0
2025-05-13 11:30:00,66.61,66.62,66.55,66.61,11298.0,66.61,66.62,66.55,66.61,11298.0
2025-05-13 11:35:00,66.59,66.6,66.52,66.52,8854.0,66.59,66.6,66.52,66.52,8854.0
2025-05-13 11:40:00,66.52,66.63,66.52,66.59,9069.0,66.52,66.63,66.52,66.59,9069.0
2025-05-13 11:45:00,66.58,66.65,66.56,66.58,6871.0,66.58,66.65,66.56,66.58,6871.0
2025-05-13 11:50:00,66.6,66.62,66.56,66.56,6353.0,66.6,66.62,66.56,66.56,6353.0
2025-05-13 11:55:00,66.56,66.58,66.54,66.56,4555.0,66.56,66.58,66.54,66.56,4555.0
2025-05-13 12:00:00,66.56,66.66,66.53,66.66,5694.0,66.56,66.66,66.53,66.66,5694.0
2025-05-13 12:05:00,66.66,66.66,66.59,66.62,16213.0,66.66,66.66,66.59,66.62,16213.0
2025-05-13 12:10:00,66.62,66.64,66.55,66.64,8912.0,66.62,66.64,66.55,66.64,8912.0
2025-05-13 12:15:00,66.65,66.72,66.6,66.6,26808.0,66.65,66.72,66.6,66.6,26808.0
2025-05-13 12:20:00,66.6,66.65,66.57,66.65,5821.0,66.6,66.65,66.57,66.65,5821.0
2025-05-13 12:25:00,66.64,66.69,66.61,66.63,7616.0,66.64,66.69,66.61,66.63,7616.0
2025-05-13 12:30:00,66.66,66.75,66.65,66.75,14484.0,66.66,66.75,66.65,66.75,14484.0
2025-05-13 12:35:00,66.76,66.85,66.72,66.83,15311.0,66.76,66.85,66.72,66.83,15311.0
2025-05-13 12:40:00,66.84,66.92,66.84,66.89,10399.0,66.84,66.92,66.84,66.89,10399.0
2025-05-13 12:45:00,66.88,66.9,66.85,66.87,8685.0,66.88,66.9,66.85,66.87,8685.0
2025-05-13 12:50:00,66.87,66.89,66.84,66.88,4796.0,66.87,66.89,66.84,66.88,4796.0
2025-05-13 12:55:00,66.89,66.91,66.79,66.81,9670.0,66.89,66.91,66.79,66.81,9670.0
2025-05-13 13:00:00,66.8,66.81,66.76,66.76,4757.0,66.8,66.81,66.76,66.76,4757.0
2025-05-13 13:05:00,66.78,66.79,66.67,66.67,9919.0,66.78,66.79,66.67,66.67,9919.0
2025-05-13 13:10:00,66.67,66.73,66.59,66.59,6744.0,66.67,66.73,66.59,66.59,6744.0
2025-05-13 13:15:00,66.6,66.65,66.59,66.65,3357.0,66.6,66.65,66.59,66.65,3357.0
2025-05-13 13:20:00,66.65,66.67,66.62,66.66,4879.0,66.65,66.67,66.62,66.66,4879.0
2025-05-13 13:25:00,66.64,66.67,66.6,66.66,6996.0,66.64,66.67,66.6,66.66,6996.0
2025-05-13 13:30:00,66.65,66.7,66.64,66.69,4935.0,66.65,66.7,66.64,66.69,4935.0
2025-05-13 13:35:00,66.7,66.7,66.62,66.63,7568.0,66.7,66.7,66.62,66.63,7568.0
2025-05-13 13:40:00,66.63,66.65,66.59,66.65,3451.0,66.63,66.65,66.59,66.65,3451.0
2025-05-13 13:45:00,66.66,66.67,66.59,66.61,4958.0,66.66,66.67,66.59,66.61,4958.0
2025-05-13 13:50:00,66.59,66.65,66.59,66.65,2897.0,66.59,66.65,66.59,66.65,2897.0
2025-05-13 13:55:00,66.63,66.64,66.55,66.58,7450.0,66.63,66.64,66.55,66.58,7450.0
2025-05-13 14:00:00,66.56,66.63,66.55,66.63,9261.0,66.56,66.63,66.55,66.63,9261.0
2025-05-13 14:05:00,66.62,66.65,66.56,66.58,6364.0,66.62,66.65,66.56,66.58,6364.0
2025-05-13 14:10:00,66.59,66.63,66.58,66.61,3590.0,66.59,66.63,66.58,66.61,3590.0
2025-05-13 14:15:00,66.61,66.61,66.53,66.54,8590.0,66.61,66.61,66.53,66.54,8590.0
2025-05-13 14:20:00,66.55,66.56,66.52,66.52,10577.0,66.55,66.56,66.52,66.52,10577.0
2025-05-13 14:25:00,66.53,66.53,66.43,66.44,5590.0,66.53,66.53,66.43,66.44,5590.0
2025-05-13 14:30:00,66.44,66.48,66.41,66.48,6512.0,66.44,66.48,66.41,66.48,6512.0
2025-05-13 14:35:00,66.47,66.49,66.43,66.43,6142.0,66.47,66.49,66.43,66.43,6142.0
2025-05-13 14:40:00,66.44,66.46,66.43,66.45,6502.0,66.44,66.46,66.43,66.45,6502.0
2025-05-13 14:45:00,66.45,66.49,66.44,66.47,7990.0,66.45,66.49,66.44,66.47,7990.0
2025-05-13 14:50:00,66.47,66.47,66.28,66.34,15767.0,66.47,66.47,66.28,66.34,15767.0
2025-05-13 14:55:00,66.36,66.42,66.33,66.33,20908.0,66.36,66.42,66.33,66.33,20908.0
2025-05-13 15:00:00,66.35,66.48,66.31,66.42,23536.0,66.35,66.48,66.31,66.42,23536.0
2025-05-13 15:05:00,66.41,66.41,66.36,66.36,8477.0,66.41,66.41,66.36,66.36,8477.0
2025-05-13 15:10:00,66.37,66.4,66.35,66.39,7268.0,66.37,66.4,66.35,66.39,7268.0
2025-05-13 15:15:00,66.39,66.47,66.38,66.47,5125.0,66.39,66.47,66.38,66.47,5125.0
2025-05-13 15:20:00,66.47,66.57,66.44,66.51,75331.0,66.47,66.57,66.44,66.51,75331.0
2025-05-13 15:25:00,66.51,66.53,66.43,66.48,12830.0,66.51,66.53,66.43,66.48,12830.0
2025-05-13 15:30:00,66.48,66.49,66.43,66.46,13909.0,66.48,66.49,66.43,66.46,13909.0
2025-05-13 15:35:00,66.45,66.53,66.42,66.42,21351.0,66.45,66.53,66.42,66.42,21351.0
2025-05-13 15:40:00,66.43,66.44,66.36,66.41,16447.0,66.43,66.44,66.36,66.41,16447.0
2025-05-13 15:45:00,66.4,66.4,66.28,66.34,27933.0,66.4,66.4,66.28,66.34,27933.0
2025-05-13 15:50:00,66.35,66.35,66.14,66.17,71576.0,66.35,66.35,66.14,66.17,71576.0
2025-05-13 15:55:00,66.17,66.38,66.08,66.23,183434.0,66.17,66.38,66.08,66.23,183434.0
2025-05-14 09:30:00,66.44,66.61,65.93,65.97,63108.0,66.44,66.61,65.93,65.97,63108.0
2025-05-14 09:35:00,65.92,66.08,65.67,65.73,17442.0,65.92,66.08,65.67,65.73,17442.0
2025-05-14 09:40:00,65.73,65.75,65.53,65.69,16729.0,65.73,65.75,65.53,65.69,16729.0
2025-05-14 09:45:00,65.71,65.74,65.57,65.66,16997.0,65.71,65.74,65.57,65.66,16997.0
2025-05-14 09:50:00,65.69,65.79,65.61,65.79,4676.0,65.69,65.79,65.61,65.79,4676.0
2025-05-14 09:55:00,65.81,65.86,65.66,65.8,15452.0,65.81,65.86,65.66,65.8,15452.0
2025-05-14 10:00:00,65.74,65.92,65.74,65.92,10536.0,65.74,65.92,65.74,65.92,10536.0
2025-05-14 10:05:00,65.9,66.02,65.85,65.96,12670.0,65.9,66.02,65.85,65.96,12670.0
2025-05-14 10:10:00,65.94,65.95,65.86,65.87,7206.0,65.94,65.95,65.86,65.87,7206.0
2025-05-14 10:15:00,65.86,65.99,65.85,65.92,21283.0,65.86,65.99,65.85,65.92,21283.0
2025-05-14 10:20:00,65.94,66.0,65.89,65.97,10423.0,65.94,66.0,65.89,65.97,10423.0
2025-05-14 10:25:00,65.99,66.1,65.98,66.1,7191.0,65.99,66.1,65.98,66.1,7191.0
2025-05-14 10:30:00,66.1,66.16,65.99,65.99,7508.0,66.1,66.16,65.99,65.99,7508.0
2025-05-14 10:35:00,66.01,66.02,65.93,65.94,25451.0,66.01,66.02,65.93,65.94,25451.0
2025-05-14 10:40:00,65.91,66.0,65.82,65.98,9979.0,65.91,66.0,65.82,65.98,9979.0
2025-05-14 10:45:00,65.97,65.97,65.86,65.97,6326.0,65.97,65.97,65.86,65.97,6326.0
2025-05-14 10:50:00,65.95,65.99,65.92,65.98,13610.0,65.95,65.99,65.92,65.98,13610.0
2025-05-14 10:55:00,66.0,66.16,65.95,66.16,33493.0,66.0,66.16,65.95,66.16,33493.0
2025-05-14 11:00:00,66.15,66.16,66.04,66.04,16320.0,66.15,66.16,66.04,66.04,16320.0
2025-05-14 11:05:00,66.03,66.04,65.99,66.02,16416.0,66.03,66.04,65.99,66.02,16416.0
2025-05-14 11:10:00,66.02,66.06,65.95,66.06,17693.0,66.02,66.06,65.95,66.06,17693.0
2025-05-14 11:15:00,66.06,66.15,66.05,66.14,9236.0,66.06,66.15,66.05,66.14,9236.0
2025-05-14 11:20:00,66.16,66.25,66.15,66.22,11458.0,66.16,66.25,66.15,66.22,11458.0
2025-05-14 11:25:00,66.22,66.26,66.17,66.24,10136.0,66.22,66.26,66.17,66.24,10136.0
2025-05-14 11:30:00,66.24,66.24,66.1,66.1,11257.0,66.24,66.24,66.1,66.1,11257.0
2025-05-14 11:35:00,66.1,66.11,65.92,65.98,4941.0,66.1,66.11,65.92,65.98,4941.0
2025-05-14 11:40:00,65.96,66.09,65.94,66.03,15475.0,65.96,66.09,65.94,66.03,15475.0
2025-05-14 11:45:00,66.03,66.09,66.0,66.09,7876.0,66.03,66.09,66.0,66.09,7876.0
2025-05-14 11:50:00,66.09,66.14,66.06,66.13,8187.0,66.09,66.14,66.06,66.13,8187.0
2025-05-14 11:55:00,66.13,66.18,66.07,66.08,14376.0,66.13,66.18,66.07,66.08,14376.0
2025-05-14 12:00:00,66.08,66.12,66.03,66.12,5181.0,66.08,66.12,66.03,66.12,5181.0
2025-05-14 12:05:00,66.12,66.19,66.12,66.18,3022.0,66.12,66.19,66.12,66.18,3022.0
2025-05-14 12:10:00,66.18,66.22,66.18,66.2,4441.0,66.18,66.22,66.18,66.2,4441.0
2025-05-14 12:15:00,66.22,66.22,66.18,66.2,16162.0,66.22,66.22,66.18,66.2,16162.0
2025-05-14 12:20:00,66.2,66.25,66.19,66.24,9265.0,66.2,66.25,66.19,66.24,9265.0
2025-05-14 12:25:00,66.24,66.26,66.13,66.13,13455.0,66.24,66.26,66.13,66.13,13455.0
2025-05-14 12:30:00,66.13,66.16,66.08,66.13,12255.0,66.13,66.16,66.08,66.13,12255.0
2025-05-14 12:35:00,66.15,66.19,66.15,66.17,8096.0,66.15,66.19,66.15,66.17,8096.0
2025-05-14 12:40:00,66.17,66.17,66.03,66.09,22388.0,66.17,66.17,66.03,66.09,22388.0
2025-05-14 12:45:00,66.08,66.13,66.08,66.12,8230.0,66.08,66.13,66.08,66.12,8230.0
2025-05-14 12:50:00,66.12,66.12,66.08,66.09,7379.0,66.12,66.12,66.08,66.09,7379.0
2025-05-14 12:55:00,66.09,66.15,66.09,66.15,8546.0,66.09,66.15,66.09,66.15,8546.0
2025-05-14 13:00:00,66.15,66.19,66.12,66.18,5702.0,66.15,66.19,66.12,66.18,5702.0
2025-05-14 13:05:00,66.2,66.26,66.19,66.25,5358.0,66.2,66.26,66.19,66.25,5358.0
2025-05-14 13:10:00,66.26,66.27,66.21,66.25,21287.0,66.26,66.27,66.21,66.25,21287.0
2025-05-14 13:15:00,66.25,66.25,66.19,66.23,9614.0,66.25,66.25,66.19,66.23,9614.0
2025-05-14 13:20:00,66.23,66.23,66.03,66.08,35892.0,66.23,66.23,66.03,66.08,35892.0
2025-05-14 13:25:00,66.09,66.18,66.07,66.18,14584.0,66.09,66.18,66.07,66.18,14584.0
2025-05-14 13:30:00,66.19,66.24,66.19,66.23,8926.0,66.19,66.24,66.19,66.23,8926.0
2025-05-14 13:35:00,66.21,66.27,66.21,66.27,3569.0,66.21,66.27,66.21,66.27,3569.0
2025-05-14 13:40:00,66.27,66.3,66.24,66.26,7585.0,66.27,66.3,66.24,66.26,7585.0
2025-05-14 13:45:00,66.25,66.3,66.25,66.3,4674.0,66.25,66.3,66.25,66.3,4674.0
2025-05-14 13:50:00,66.29,66.34,66.29,66.34,4196.0,66.29,66.34,66.29,66.34,4196.0
2025-05-14 13:55:00,66.35,66.35,66.29,66.31,5782.0,66.35,66.35,66.29,66.31,5782.0
2025-05-14 14:00:00,66.31,66.31,66.25,66.27,4367.0,66.31,66.31,66.25,66.27,4367.0
2025-05-14 14:05:00,66.26,66.27,66.23,66.26,12781.0,66.26,66.27,66.23,66.26,12781.0
2025-05-14 14:10:00,66.25,66.34,66.25,66.31,14817.0,66.25,66.34,66.25,66.31,14817.0
2025-05-14 14:15:00,66.29,66.29,66.25,66.26,10386.0,66.29,66.29,66.25,66.26,10386.0
2025-05-14 14:20:00,66.26,66.28,66.23,66.28,16959.0,66.26,66.28,66.23,66.28,16959.0
2025-05-14 14:25:00,66.28,66.28,66.2,66.24,16249.0,66.28,66.28,66.2,66.24,16249.0
2025-05-14 14:30:00,66.24,66.29,66.16,66.29,11711.0,66.24,66.29,66.16,66.29,11711.0
2025-05-14 14:35:00,66.28,66.29,66.22,66.28,8857.0,66.28,66.29,66.22,66.28,8857.0
2025-05-14 14:40:00,66.28,66.29,66.23,66.23,8089.0,66.28,66.29,66.23,66.23,8089.0
2025-05-14 14:45:00,66.24,66.24,66.22,66.23,8217.0,66.24,66.24,66.22,66.23,8217.0
2025-05-14 14:50:00,66.21,66.24,66.08,66.12,43962.0,66.21,66.24,66.08,66.12,43962.0
2025-05-14 14:55:00,66.13,66.16,66.11,66.16,12134.0,66.13,66.16,66.11,66.16,12134.0
2025-05-14 15:00:00,66.15,66.18,66.14,66.17,5143.0,66.15,66.18,66.14,66.17,5143.0
2025-05-14 15:05:00,66.18,66.21,66.15,66.21,17321.0,66.18,66.21,66.15,66.21,17321.0
2025-05-14 15:10:00,66.21,66.28,66.2,66.25,14552.0,66.21,66.28,66.2,66.25,14552.0
2025-05-14 15:15:00,66.24,66.28,66.24,66.27,3483.0,66.24,66.28,66.24,66.27,3483.0
2025-05-14 15:20:00,66.27,66.28,66.21,66.21,13238.0,66.27,66.28,66.21,66.21,13238.0
2025-05-14 15:25:00,66.22,66.29,66.22,66.29,6929.0,66.22,66.29,66.22,66.29,6929.0
2025-05-14 15:30:00,66.28,66.3,66.24,66.24,14829.0,66.28,66.3,66.24,66.24,14829.0
2025-05-14 15:35:00,66.24,66.27,66.23,66.27,10196.0,66.24,66.27,66.23,66.27,10196.0
2025-05-14 15:40:00,66.27,66.27,66.15,66.19,27560.0,66.27,66.27,66.15,66.19,27560.0
2025-05-14 15:45:00,66.21,66.26,66.2,66.26,18270.0,66.21,66.26,66.2,66.26,18270.0
2025-05-14 15:50:00,66.27,66.42,66.27,66.42,63871.0,66.27,66.42,66.27,66.42,63871.0
2025-05-14 15:55:00,66.41,66.48,66.32,66.4,229303.0,66.41,66.48,66.32,66.4,229303.0
2025-05-15 09:30:00,65.86,65.86,65.45,65.6,44112.0,65.86,65.86,65.45,65.6,44112.0
2025-05-15 09:35:00,65.6,65.7,65.46,65.67,18959.0,65.6,65.7,65.46,65.67,18959.0
2025-05-15 09:40:00,65.7,65.75,65.58,65.7,6943.0,65.7,65.75,65.58,65.7,6943.0
2025-05-15 09:45:00,65.71,65.72,65.48,65.52,29962.0,65.71,65.72,65.48,65.52,29962.0
2025-05-15 09:50:00,65.53,65.77,65.53,65.69,11608.0,65.53,65.77,65.53,65.69,11608.0
2025-05-15 09:55:00,65.73,65.92,65.71,65.72,12562.0,65.73,65.92,65.71,65.72,12562.0
2025-05-15 10:00:00,65.73,65.74,65.48,65.62,10871.0,65.73,65.74,65.48,65.62,10871.0
2025-05-15 10:05:00,65.63,65.7,65.44,65.44,11504.0,65.63,65.7,65.44,65.44,11504.0
2025-05-15 10:10:00,65.46,65.49,65.3,65.3,5034.0,65.46,65.49,65.3,65.3,5034.0
2025-05-15 10:15:00,65.34,65.42,65.25,65.32,8348.0,65.34,65.42,65.25,65.32,8348.0
2025-05-15 10:20:00,65.36,65.4,65.24,65.37,6250.0,65.36,65.4,65.24,65.37,6250.0
2025-05-15 10:25:00,65.37,65.39,65.31,65.34,3493.0,65.37,65.39,65.31,65.34,3493.0
2025-05-15 10:30:00,65.36,65.44,65.28,65.28,5586.0,65.36,65.44,65.28,65.28,5586.0
2025-05-15 10:35:00,65.28,65.32,65.24,65.29,4142.0,65.28,65.32,65.24,65.29,4142.0
2025-05-15 10:40:00,65.29,65.47,65.29,65.34,8336.0,65.29,65.47,65.29,65.34,8336.0
2025-05-15 10:45:00,65.34,65.45,65.34,65.38,5973.0,65.34,65.45,65.34,65.38,5973.0
2025-05-15 10:50:00,65.38,65.41,65.33,65.33,2795.0,65.38,65.41,65.33,65.33,2795.0
2025-05-15 10:55:00,65.4,65.4,65.32,65.32,1119.0,65.4,65.4,65.32,65.32,1119.0
2025-05-15 11:00:00,65.26,65.34,65.24,65.34,2850.0,65.26,65.34,65.24,65.34,2850.0
2025-05-15 11:05:00,65.32,65.42,65.32,65.41,2801.0,65.32,65.42,65.32,65.41,2801.0
2025-05-15 11:10:00,65.42,65.53,65.41,65.52,6967.0,65.42,65.53,65.41,65.52,6967.0
2025-05-15 11:15:00,65.5,65.5,65.42,65.43,5345.0,65.5,65.5,65.42,65.43,5345.0
2025-05-15 11:20:00,65.38,65.44,65.37,65.43,2530.0,65.38,65.44,65.37,65.43,2530.0
2025-05-15 11:25:00,65.42,65.42,65.33,65.37,2722.0,65.42,65.42,65.33,65.37,2722.0
2025-05-15 11:30:00,65.37,65.44,65.36,65.44,3405.0,65.37,65.44,65.36,65.44,3405.0
2025-05-15 11:35:00,65.44,65.47,65.3,65.31,6836.0,65.44,65.47,65.3,65.31,6836.0
2025-05-15 11:40:00,65.31,65.41,65.3,65.39,3899.0,65.31,65.41,65.3,65.39,3899.0
2025-05-15 11:45:00,65.41,65.47,65.41,65.45,3305.0,65.41,65.47,65.41,65.45,3305.0
2025-05-15 11:50:00,65.46,65.47,65.34,65.45,35694.0,65.46,65.47,65.34,65.45,35694.0
2025-05-15 11:55:00,65.45,65.54,65.44,65.53,13101.0,65.45,65.54,65.44,65.53,13101.0
2025-05-15 12:00:00,65.5,65.52,65.4,65.4,12152.0,65.5,65.52,65.4,65.4,12152.0
2025-05-15 12:05:00,65.45,65.47,65.39,65.39,3971.0,65.45,65.47,65.39,65.39,3971.0
2025-05-15 12:10:00,65.36,65.37,65.28,65.34,4196.0,65.36,65.37,65.28,65.34,4196.0
2025-05-15 12:15:00,65.32,65.39,65.14,65.17,24213.0,65.32,65.39,65.14,65.17,24213.0
2025-05-15 12:20:00,65.17,65.26,65.09,65.13,33168.0,65.17,65.26,65.09,65.13,33168.0
2025-05-15 12:25:00,65.13,65.18,65.06,65.17,29348.0,65.13,65.18,65.06,65.17,29348.0
2025-05-15 12:30:00,65.16,65.26,65.16,65.24,12486.0,65.16,65.26,65.16,65.24,12486.0
2025-05-15 12:35:00,65.26,65.38,65.24,65.37,9462.0,65.26,65.38,65.24,65.37,9462.0
2025-05-15 12:40:00,65.36,65.37,65.23,65.25,12343.0,65.36,65.37,65.23,65.25,12343.0
2025-05-15 12:45:00,65.25,65.28,65.25,65.27,4204.0,65.25,65.28,65.25,65.27,4204.0
2025-05-15 12:50:00,65.27,65.28,65.22,65.24,5095.0,65.27,65.28,65.22,65.24,5095.0
2025-05-15 12:55:00,65.23,65.32,65.23,65.32,5588.0,65.23,65.32,65.23,65.32,5588.0
2025-05-15 13:00:00,65.33,65.33,65.27,65.28,3645.0,65.33,65.33,65.27,65.28,3645.0
2025-05-15 13:05:00,65.28,65.34,65.27,65.3,3154.0,65.28,65.34,65.27,65.3,3154.0
2025-05-15 13:10:00,65.32,65.32,65.24,65.25,2031.0,65.32,65.32,65.24,65.25,2031.0
2025-05-15 13:15:00,65.25,65.3,65.24,65.28,2137.0,65.25,65.3,65.24,65.28,2137.0
2025-05-15 13:20:00,65.28,65.32,65.28,65.3,3008.0,65.28,65.32,65.28,65.3,3008.0
2025-05-15 13:25:00,65.32,65.32,65.16,65.17,5565.0,65.32,65.32,65.16,65.17,5565.0
2025-05-15 13:30:00,65.16,65.19,65.14,65.19,4118.0,65.16,65.19,65.14,65.19,4118.0
2025-05-15 13:35:00,65.17,65.22,65.15,65.22,5807.0,65.17,65.22,65.15,65.22,5807.0
2025-05-15 13:40:00,65.2,65.25,65.18,65.25,13524.0,65.2,65.25,65.18,65.25,13524.0
2025-05-15 13:45:00,65.26,65.28,65.25,65.27,3361.0,65.26,65.28,65.25,65.27,3361.0
2025-05-15 13:50:00,65.27,65.29,65.26,65.27,7265.0,65.27,65.29,65.26,65.27,7265.0
2025-05-15 13:55:00,65.28,65.28,65.21,65.23,25206.0,65.28,65.28,65.21,65.23,25206.0
2025-05-15 14:00:00,65.24,65.24,65.12,65.13,26236.0,65.24,65.24,65.12,65.13,26236.0
2025-05-15 14:05:00,65.15,65.22,65.15,65.2,4004.0,65.15,65.22,65.15,65.2,4004.0
2025-05-15 14:10:00,65.2,65.22,65.18,65.22,5170.0,65.2,65.22,65.18,65.22,5170.0
2025-05-15 14:15:00,65.22,65.25,65.2,65.23,9639.0,65.22,65.25,65.2,65.23,9639.0
2025-05-15 14:20:00,65.23,65.24,65.21,65.23,3856.0,65.23,65.24,65.21,65.23,3856.0
2025-05-15 14:25:00,65.22,65.25,65.22,65.24,3977.0,65.22,65.25,65.22,65.24,3977.0
2025-05-15 14:30:00,65.24,65.29,65.24,65.26,7813.0,65.24,65.29,65.24,65.26,7813.0
2025-05-15 14:35:00,65.26,65.28,65.21,65.24,6641.0,65.26,65.28,65.21,65.24,6641.0
2025-05-15 14:40:00,65.25,65.28,65.23,65.28,7746.0,65.25,65.28,65.23,65.28,7746.0
2025-05-15 14:45:00,65.27,65.29,65.26,65.27,5283.0,65.27,65.29,65.26,65.27,5283.0
2025-05-15 14:50:00,65.27,65.3,65.27,65.27,4694.0,65.27,65.3,65.27,65.27,4694.0
2025-05-15 14:55:00,65.27,65.27,65.09,65.14,21085.0,65.27,65.27,65.09,65.14,21085.0
2025-05-15 15:00:00,65.15,65.22,65.15,65.22,10684.0,65.15,65.22,65.15,65.22,10684.0
2025-05-15 15:05:00,65.2,65.27,65.2,65.21,18720.0,65.2,65.27,65.2,65.21,18720.0
2025-05-15 15:10:00,65.21,65.26,65.21,65.25,6925.0,65.21,65.26,65.21,65.25,6925.0
2025-05-15 15:15:00,65.25,65.29,65.24,65.25,5441.0,65.25,65.29,65.24,65.25,5441.0
2025-05-15 15:20:00,65.25,65.27,65.23,65.24,13256.0,65.25,65.27,65.23,65.24,13256.0
2025-05-15 15:25:00,65.24,65.25,65.14,65.16,41598.0,65.24,65.25,65.14,65.16,41598.0
2025-05-15 15:30:00,65.18,65.26,65.17,65.25,5218.0,65.18,65.26,65.17,65.25,5218.0
2025-05-15 15:35:00,65.25,65.25,65.2,65.22,11486.0,65.25,65.25,65.2,65.22,11486.0
2025-05-15 15:40:00,65.22,65.3,65.21,65.25,22645.0,65.22,65.3,65.21,65.25,22645.0
2025-05-15 15:45:00,65.26,65.41,65.24,65.3,19971.0,65.26,65.41,65.24,65.3,19971.0
2025-05-15 15:50:00,65.32,65.43,65.27,65.35,74715.0,65.32,65.43,65.27,65.35,74715.0
2025-05-15 15:55:00,65.36,65.57,65.36,65.55,150159.0,65.36,65.57,65.36,65.55,150159.0
2025-05-16 09:30:00,65.24,65.43,65.1,65.19,38717.0,65.24,65.43,65.1,65.19,38717.0
2025-05-16 09:35:00,65.17,65.19,65.05,65.07,9491.0,65.17,65.19,65.05,65.07,9491.0
2025-05-16 09:40:00,65.09,65.15,64.71,64.76,49383.0,65.09,65.15,64.71,64.76,49383.0
2025-05-16 09:45:00,64.77,64.91,64.64,64.8,143399.0,64.77,64.91,64.64,64.8,143399.0
2025-05-16 09:50:00,64.79,64.9,64.76,64.78,16280.0,64.79,64.9,64.76,64.78,16280.0
2025-05-16 09:55:00,64.79,64.81,64.65,64.73,22472.0,64.79,64.81,64.65,64.73,22472.0
2025-05-16 10:00:00,64.69,64.76,64.65,64.66,16670.0,64.69,64.76,64.65,64.66,16670.0
2025-05-16 10:05:00,64.66,64.86,64.52,64.81,41960.0,64.66,64.86,64.52,64.81,41960.0
2025-05-16 10:10:00,64.88,65.01,64.85,64.97,61631.0,64.88,65.01,64.85,64.97,61631.0
2025-05-16 10:15:00,64.97,65.0,64.84,64.87,20122.0,64.97,65.0,64.84,64.87,20122.0
2025-05-16 10:20:00,64.89,64.94,64.84,64.91,14501.0,64.89,64.94,64.84,64.91,14501.0
2025-05-16 10:25:00,64.9,64.91,64.73,64.79,20200.0,64.9,64.91,64.73,64.79,20200.0
2025-05-16 10:30:00,64.8,64.87,64.68,64.75,22733.0,64.8,64.87,64.68,64.75,22733.0
2025-05-16 10:35:00,64.74,64.86,64.7,64.78,27395.0,64.74,64.86,64.7,64.78,27395.0
2025-05-16 10:40:00,64.78,64.8,64.69,64.71,6408.0,64.78,64.8,64.69,64.71,6408.0
2025-05-16 10:45:00,64.71,64.84,64.71,64.83,22937.0,64.71,64.84,64.71,64.83,22937.0
2025-05-16 10:50:00,64.82,64.88,64.76,64.77,18779.0,64.82,64.88,64.76,64.77,18779.0
2025-05-16 10:55:00,64.77,64.8,64.69,64.74,8686.0,64.77,64.8,64.69,64.74,8686.0
2025-05-16 11:00:00,64.73,64.81,64.71,64.76,16792.0,64.73,64.81,64.71,64.76,16792.0
2025-05-16 11:05:00,64.74,64.79,64.74,64.77,18577.0,64.74,64.79,64.74,64.77,18577.0
2025-05-16 11:10:00,64.77,64.78,64.59,64.64,15699.0,64.77,64.78,64.59,64.64,15699.0
2025-05-16 11:15:00,64.66,64.72,64.62,64.72,18507.0,64.66,64.72,64.62,64.72,18507.0
2025-05-16 11:20:00,64.71,64.72,64.65,64.66,9045.0,64.71,64.72,64.65,64.66,9045.0
2025-05-16 11:25:00,64.66,64.68,64.63,64.64,10125.0,64.66,64.68,64.63,64.64,10125.0
2025-05-16 11:30:00,64.63,64.68,64.62,64.67,5574.0,64.63,64.68,64.62,64.67,5574.0
2025-05-16 11:35:00,64.66,64.72,64.61,64.63,13735.0,64.66,64.72,64.61,64.63,13735.0
2025-05-16 11:40:00,64.63,64.68,64.61,64.68,12656.0,64.63,64.68,64.61,64.68,12656.0
2025-05-16 11:45:00,64.67,64.67,64.65,64.67,7982.0,64.67,64.67,64.65,64.67,7982.0
2025-05-16 11:50:00,64.67,64.67,64.62,64.63,5834.0,64.67,64.67,64.62,64.63,5834.0
2025-05-16 11:55:00,64.63,64.64,64.6,64.61,21543.0,64.63,64.64,64.6,64.61,21543.0
2025-05-16 12:00:00,64.61,64.64,64.59,64.64,9742.0,64.61,64.64,64.59,64.64,9742.0
2025-05-16 12:05:00,64.63,64.64,64.58,64.59,14911.0,64.63,64.64,64.58,64.59,14911.0
2025-05-16 12:10:00,64.6,64.6,64.55,64.57,16662.0,64.6,64.6,64.55,64.57,16662.0
2025-05-16 12:15:00,64.57,64.67,64.57,64.67,14318.0,64.57,64.67,64.57,64.67,14318.0
2025-05-16 12:20:00,64.67,64.68,64.6,64.63,13252.0,64.67,64.68,64.6,64.63,13252.0
2025-05-16 12:25:00,64.63,64.63,64.54,64.54,3543.0,64.63,64.63,64.54,64.54,3543.0
2025-05-16 12:30:00,64.55,64.63,64.53,64.59,13973.0,64.55,64.63,64.53,64.59,13973.0
2025-05-16 12:35:00,64.58,64.61,64.54,64.58,11394.0,64.58,64.61,64.54,64.58,11394.0
2025-05-16 12:40:00,64.58,64.59,64.55,64.55,7195.0,64.58,64.59,64.55,64.55,7195.0
2025-05-16 12:45:00,64.56,64.61,64.54,64.57,9964.0,64.56,64.61,64.54,64.57,9964.0
2025-05-16 12:50:00,64.56,64.65,64.56,64.64,8032.0,64.56,64.65,64.56,64.64,8032.0
2025-05-16 12:55:00,64.64,64.7,64.63,64.68,13931.0,64.64,64.7,64.63,64.68,13931.0
2025-05-16 13:00:00,64.7,64.75,64.69,64.72,16182.0,64.7,64.75,64.69,64.72,16182.0
2025-05-16 13:05:00,64.73,64.78,64.7,64.72,8570.0,64.73,64.78,64.7,64.72,8570.0
2025-05-16 13:10:00,64.7,64.82,64.69,64.8,10401.0,64.7,64.82,64.69,64.8,10401.0
2025-05-16 13:15:00,64.8,64.83,64.77,64.78,17254.0,64.8,64.83,64.77,64.78,17254.0
2025-05-16 13:20:00,64.78,64.82,64.78,64.81,17910.0,64.78,64.82,64.78,64.81,17910.0
2025-05-16 13:25:00,64.81,64.82,64.78,64.78,19206.0,64.81,64.82,64.78,64.78,19206.0
2025-05-16 13:30:00,64.78,64.81,64.71,64.75,12831.0,64.78,64.81,64.71,64.75,12831.0
2025-05-16 13:35:00,64.76,64.8,64.72,64.79,13699.0,64.76,64.8,64.72,64.79,13699.0
2025-05-16 13:40:00,64.77,64.79,64.73,64.73,10754.0,64.77,64.79,64.73,64.73,10754.0
2025-05-16 13:45:00,64.75,64.79,64.73,64.77,15112.0,64.75,64.79,64.73,64.77,15112.0
2025-05-16 13:50:00,64.76,64.76,64.73,64.75,8899.0,64.76,64.76,64.73,64.75,8899.0
2025-05-16 13:55:00,64.75,64.77,64.72,64.76,10199.0,64.75,64.77,64.72,64.76,10199.0
2025-05-16 14:00:00,64.77,64.79,64.75,64.78,10631.0,64.77,64.79,64.75,64.78,10631.0
2025-05-16 14:05:00,64.78,64.83,64.77,64.79,26459.0,64.78,64.83,64.77,64.79,26459.0
2025-05-16 14:10:00,64.79,64.93,64.79,64.83,28134.0,64.79,64.93,64.79,64.83,28134.0
2025-05-16 14:15:00,64.83,64.9,64.82,64.87,14966.0,64.83,64.9,64.82,64.87,14966.0
2025-05-16 14:20:00,64.89,64.93,64.87,64.92,19709.0,64.89,64.93,64.87,64.92,19709.0
2025-05-16 14:25:00,64.91,65.01,64.91,64.99,20141.0,64.91,65.01,64.91,64.99,20141.0
2025-05-16 14:30:00,64.98,64.98,64.92,64.92,12297.0,64.98,64.98,64.92,64.92,12297.0
2025-05-16 14:35:00,64.93,64.97,64.91,64.93,9838.0,64.93,64.97,64.91,64.93,9838.0
2025-05-16 14:40:00,64.94,65.03,64.94,64.99,12040.0,64.94,65.03,64.94,64.99,12040.0
2025-05-16 14:45:00,64.99,65.04,64.97,64.98,11016.0,64.99,65.04,64.97,64.98,11016.0
2025-05-16 14:50:00,64.98,65.0,64.97,64.99,6803.0,64.98,65.0,64.97,64.99,6803.0
2025-05-16 14:55:00,64.99,65.01,64.91,64.91,16085.0,64.99,65.01,64.91,64.91,16085.0
2025-05-16 15:00:00,64.92,64.96,64.92,64.94,7718.0,64.92,64.96,64.92,64.94,7718.0
2025-05-16 15:05:00,64.94,64.99,64.94,64.94,19773.0,64.94,64.99,64.94,64.94,19773.0
2025-05-16 15:10:00,64.94,64.95,64.92,64.92,12141.0,64.94,64.95,64.92,64.92,12141.0
2025-05-16 15:15:00,64.92,64.99,64.91,64.96,20675.0,64.92,64.99,64.91,64.96,20675.0
2025-05-16 15:20:00,64.96,65.01,64.96,64.98,26088.0,64.96,65.01,64.96,64.98,26088.0
2025-05-16 15:25:00,64.98,64.98,64.9,64.94,20627.0,64.98,64.98,64.9,64.94,20627.0
2025-05-16 15:30:00,64.94,64.98,64.91,64.93,28302.0,64.94,64.98,64.91,64.93,28302.0
2025-05-16 15:35:00,64.94,64.98,64.86,64.94,23282.0,64.94,64.98,64.86,64.94,23282.0
2025-05-16 15:40:00,64.94,64.94,64.89,64.93,24321.0,64.94,64.94,64.89,64.93,24321.0
2025-05-16 15:45:00,64.92,64.96,64.85,64.93,45945.0,64.92,64.96,64.85,64.93,45945.0
2025-05-16 15:50:00,64.92,65.0,64.85,64.96,91801.0,64.92,65.0,64.85,64.96,91801.0
2025-05-16 15:55:00,64.97,65.0,64.92,64.97,182624.0,64.97,65.0,64.92,64.97,182624.0
2025-05-19 09:30:00,65.71,65.74,65.07,65.39,67958.0,65.71,65.74,65.07,65.39,67958.0
2025-05-19 09:35:00,65.37,65.65,65.36,65.6,27834.0,65.37,65.65,65.36,65.6,27834.0
2025-05-19 09:40:00,65.63,65.71,65.49,65.55,18213.0,65.63,65.71,65.49,65.55,18213.0
2025-05-19 09:45:00,65.58,65.83,65.58,65.74,22799.0,65.58,65.83,65.58,65.74,22799.0
2025-05-19 09:50:00,65.76,65.85,65.7,65.82,16524.0,65.76,65.85,65.7,65.82,16524.0
2025-05-19 09:55:00,65.82,65.82,65.59,65.59,10377.0,65.82,65.82,65.59,65.59,10377.0
2025-05-19 10:00:00,65.59,65.75,65.54,65.67,16569.0,65.59,65.75,65.54,65.67,16569.0
2025-05-19 10:05:00,65.67,65.85,65.66,65.79,9312.0,65.67,65.85,65.66,65.79,9312.0
2025-05-19 10:10:00,65.8,65.84,65.73,65.73,10327.0,65.8,65.84,65.73,65.73,10327.0
2025-05-19 10:15:00,65.74,65.74,65.65,65.66,10269.0,65.74,65.74,65.65,65.66,10269.0
2025-05-19 10:20:00,65.66,65.82,65.6,65.82,17856.0,65.66,65.82,65.6,65.82,17856.0
2025-05-19 10:25:00,65.83,65.83,65.64,65.69,6502.0,65.83,65.83,65.64,65.69,6502.0
2025-05-19 10:30:00,65.73,65.8,65.67,65.77,11772.0,65.73,65.8,65.67,65.77,11772.0
2025-05-19 10:35:00,65.78,65.83,65.74,65.82,9232.0,65.78,65.83,65.74,65.82,9232.0
2025-05-19 10:40:00,65.82,65.93,65.8,65.93,18991.0,65.82,65.93,65.8,65.93,18991.0
2025-05-19 10:45:00,65.92,65.98,65.87,65.88,58529.0,65.92,65.98,65.87,65.88,58529.0
2025-05-19 10:50:00,65.88,65.91,65.81,65.87,6710.0,65.88,65.91,65.81,65.87,6710.0
2025-05-19 10:55:00,65.86,65.96,65.86,65.89,23134.0,65.86,65.96,65.86,65.89,23134.0
2025-05-19 11:00:00,65.91,66.08,65.91,66.05,13137.0,65.91,66.08,65.91,66.05,13137.0
2025-05-19 11:05:00,66.05,66.05,65.86,65.95,53096.0,66.05,66.05,65.86,65.95,53096.0
2025-05-19 11:10:00,65.95,66.2,65.93,66.16,44412.0,65.95,66.2,65.93,66.16,44412.0
2025-05-19 11:15:00,66.16,66.19,66.04,66.08,25740.0,66.16,66.19,66.04,66.08,25740.0
2025-05-19 11:20:00,66.09,66.25,66.09,66.21,6231.0,66.09,66.25,66.09,66.21,6231.0
2025-05-19 11:25:00,66.26,66.45,66.24,66.37,59100.0,66.26,66.45,66.24,66.37,59100.0
2025-05-19 11:30:00,66.38,66.48,66.29,66.36,31968.0,66.38,66.48,66.29,66.36,31968.0
2025-05-19 11:35:00,66.34,66.5,66.34,66.5,10757.0,66.34,66.5,66.34,66.5,10757.0
2025-05-19 11:40:00,66.5,66.6,66.4,66.42,47757.0,66.5,66.6,66.4,66.42,47757.0
2025-05-19 11:45:00,66.4,66.56,66.35,66.36,21459.0,66.4,66.56,66.35,66.36,21459.0
2025-05-19 11:50:00,66.33,66.39,66.3,66.34,16498.0,66.33,66.39,66.3,66.34,16498.0
2025-05-19 11:55:00,66.34,66.41,66.3,66.36,6788.0,66.34,66.41,66.3,66.36,6788.0
2025-05-19 12:00:00,66.38,66.52,66.34,66.51,13929.0,66.38,66.52,66.34,66.51,13929.0
2025-05-19 12:05:00,66.51,66.51,66.46,66.47,5462.0,66.51,66.51,66.46,66.47,5462.0
2025-05-19 12:10:00,66.48,66.48,66.4,66.42,11061.0,66.48,66.48,66.4,66.42,11061.0
2025-05-19 12:15:00,66.43,66.43,66.32,66.32,11747.0,66.43,66.43,66.32,66.32,11747.0
2025-05-19 12:20:00,66.35,66.4,66.31,66.39,4781.0,66.35,66.4,66.31,66.39,4781.0
2025-05-19 12:25:00,66.37,66.52,66.36,66.52,15757.0,66.37,66.52,66.36,66.52,15757.0
2025-05-19 12:30:00,66.54,66.54,66.42,66.43,15767.0,66.54,66.54,66.42,66.43,15767.0
2025-05-19 12:35:00,66.44,66.44,66.38,66.42,8839.0,66.44,66.44,66.38,66.42,8839.0
2025-05-19 12:40:00,66.42,66.42,66.35,66.35,6769.0,66.42,66.42,66.35,66.35,6769.0
2025-05-19 12:45:00,66.35,66.42,66.33,66.42,5158.0,66.35,66.42,66.33,66.42,5158.0
2025-05-19 12:50:00,66.43,66.45,66.39,66.41,4973.0,66.43,66.45,66.39,66.41,4973.0
2025-05-19 12:55:00,66.41,66.48,66.4,66.43,10133.0,66.41,66.48,66.4,66.43,10133.0
2025-05-19 13:00:00,66.43,66.57,66.43,66.57,19500.0,66.43,66.57,66.43,66.57,19500.0
2025-05-19 13:05:00,66.58,66.66,66.56,66.66,48855.0,66.58,66.66,66.56,66.66,48855.0
2025-05-19 13:10:00,66.66,66.66,66.59,66.61,12315.0,66.66,66.66,66.59,66.61,12315.0
2025-05-19 13:15:00,66.63,66.63,66.55,66.56,15359.0,66.63,66.63,66.55,66.56,15359.0
2025-05-19 13:20:00,66.56,66.63,66.55,66.62,9675.0,66.56,66.63,66.55,66.62,9675.0
2025-05-19 13:25:00,66.61,66.61,66.52,66.55,15122.0,66.61,66.61,66.52,66.55,15122.0
2025-05-19 13:30:00,66.56,66.64,66.54,66.64,17411.0,66.56,66.64,66.54,66.64,17411.0
2025-05-19 13:35:00,66.61,66.72,66.6,66.72,26691.0,66.61,66.72,66.6,66.72,26691.0
2025-05-19 13:40:00,66.73,66.74,66.65,66.72,22772.0,66.73,66.74,66.65,66.72,22772.0
2025-05-19 13:45:00,66.72,66.76,66.69,66.72,19919.0,66.72,66.76,66.69,66.72,19919.0
2025-05-19 13:50:00,66.74,66.76,66.69,66.69,16971.0,66.74,66.76,66.69,66.69,16971.0
2025-05-19 13:55:00,66.69,66.72,66.64,66.67,7253.0,66.69,66.72,66.64,66.67,7253.0
2025-05-19 14:00:00,66.66,66.82,66.64,66.79,39824.0,66.66,66.82,66.64,66.79,39824.0
2025-05-19 14:05:00,66.78,66.79,66.68,66.68,35338.0,66.78,66.79,66.68,66.68,35338.0
2025-05-19 14:10:00,66.67,66.78,66.67,66.74,51699.0,66.67,66.78,66.67,66.74,51699.0
2025-05-19 14:15:00,66.77,66.78,66.68,66.76,67384.0,66.77,66.78,66.68,66.76,67384.0
2025-05-19 14:20:00,66.75,66.85,66.73,66.84,15217.0,66.75,66.85,66.73,66.84,15217.0
2025-05-19 14:25:00,66.86,66.88,66.81,66.85,36317.0,66.86,66.88,66.81,66.85,36317.0
2025-05-19 14:30:00,66.85,66.95,66.79,66.89,50333.0,66.85,66.95,66.79,66.89,50333.0
2025-05-19 14:35:00,66.87,67.01,66.87,66.96,41373.0,66.87,67.01,66.87,66.96,41373.0
2025-05-19 14:40:00,66.95,67.03,66.94,67.0,11996.0,66.95,67.03,66.94,67.0,11996.0
2025-05-19 14:45:00,67.01,67.04,66.96,67.0,27976.0,67.01,67.04,66.96,67.0,27976.0
2025-05-19 14:50:00,67.0,67.11,66.96,67.02,46290.0,67.0,67.11,66.96,67.02,46290.0
2025-05-19 14:55:00,67.02,67.12,66.93,67.03,37954.0,67.02,67.12,66.93,67.03,37954.0
2025-05-19 15:00:00,67.06,67.28,67.01,67.28,91225.0,67.06,67.28,67.01,67.28,91225.0
2025-05-19 15:05:00,67.25,67.32,67.21,67.31,71210.0,67.25,67.32,67.21,67.31,71210.0
2025-05-19 15:10:00,67.31,67.36,67.26,67.31,100012.0,67.31,67.36,67.26,67.31,100012.0
2025-05-19 15:15:00,67.32,67.32,67.2,67.22,33286.0,67.32,67.32,67.2,67.22,33286.0
2025-05-19 15:20:00,67.21,67.31,67.14,67.29,85340.0,67.21,67.31,67.14,67.29,85340.0
2025-05-19 15:25:00,67.31,67.31,67.1,67.11,44322.0,67.31,67.31,67.1,67.11,44322.0
2025-05-19 15:30:00,67.11,67.23,67.08,67.11,36431.0,67.11,67.23,67.08,67.11,36431.0
2025-05-19 15:35:00,67.12,67.17,67.08,67.15,40310.0,67.12,67.17,67.08,67.15,40310.0
2025-05-19 15:40:00,67.16,67.17,66.98,67.03,43375.0,67.16,67.17,66.98,67.03,43375.0
2025-05-19 15:45:00,67.03,67.12,66.99,67.08,39460.0,67.03,67.12,66.99,67.08,39460.0
2025-05-19 15:50:00,67.08,67.29,67.04,67.21,169425.0,67.08,67.29,67.04,67.21,169425.0
2025-05-19 15:55:00,67.23,67.44,67.09,67.1,394761.0,67.23,67.44,67.09,67.1,394761.0
2025-05-20 09:30:00,63.66,63.67,61.46,61.73,429371.0,63.66,63.67,61.46,61.73,429371.0
2025-05-20 09:35:00,61.71,62.34,61.28,62.16,262849.0,61.71,62.34,61.28,62.16,262849.0
2025-05-20 09:40:00,62.26,63.0,62.18,62.56,165027.0,62.26,63.0,62.18,62.56,165027.0
2025-05-20 09:45:00,62.55,62.6,62.01,62.26,110595.0,62.55,62.6,62.01,62.26,110595.0
2025-05-20 09:50:00,62.26,62.98,62.21,62.9,115093.0,62.26,62.98,62.21,62.9,115093.0
2025-05-20 09:55:00,62.9,63.25,62.84,63.12,138673.0,62.9,63.25,62.84,63.12,138673.0
2025-05-20 10:00:00,63.1,63.3,63.0,63.2,118709.0,63.1,63.3,63.0,63.2,118709.0
2025-05-20 10:05:00,63.2,63.73,63.19,63.66,116495.0,63.2,63.73,63.19,63.66,116495.0
2025-05-20 10:10:00,63.64,63.65,63.32,63.37,115070.0,63.64,63.65,63.32,63.37,115070.0
2025-05-20 10:15:00,63.38,64.19,63.33,64.15,116497.0,63.38,64.19,63.33,64.15,116497.0
2025-05-20 10:20:00,64.13,64.14,63.15,63.15,127797.0,64.13,64.14,63.15,63.15,127797.0
2025-05-20 10:25:00,63.16,63.27,62.82,62.98,129686.0,63.16,63.27,62.82,62.98,129686.0
2025-05-20 10:30:00,62.95,63.0,62.82,62.87,64173.0,62.95,63.0,62.82,62.87,64173.0
2025-05-20 10:35:00,62.87,63.21,62.75,63.11,75756.0,62.87,63.21,62.75,63.11,75756.0
2025-05-20 10:40:00,63.14,63.31,63.08,63.29,60553.0,63.14,63.31,63.08,63.29,60553.0
2025-05-20 10:45:00,63.29,63.29,63.0,63.08,49749.0,63.29,63.29,63.0,63.08,49749.0
2025-05-20 10:50:00,63.06,63.2,62.94,63.14,48825.0,63.06,63.2,62.94,63.14,48825.0
2025-05-20 10:55:00,63.16,63.28,63.14,63.18,48582.0,63.16,63.28,63.14,63.18,48582.0
2025-05-20 11:00:00,63.19,63.25,62.98,63.0,44348.0,63.19,63.25,62.98,63.0,44348.0
2025-05-20 11:05:00,62.98,63.21,62.96,63.15,37975.0,62.98,63.21,62.96,63.15,37975.0
2025-05-20 11:10:00,63.15,63.15,62.86,62.87,28945.0,63.15,63.15,62.86,62.87,28945.0
2025-05-20 11:15:00,62.88,63.04,62.77,63.01,51983.0,62.88,63.04,62.77,63.01,51983.0
2025-05-20 11:20:00,63.01,63.07,62.94,62.98,26676.0,63.01,63.07,62.94,62.98,26676.0
2025-05-20 11:25:00,62.98,63.08,62.92,63.05,20552.0,62.98,63.08,62.92,63.05,20552.0
2025-05-20 11:30:00,63.04,63.05,62.75,62.76,62018.0,63.04,63.05,62.75,62.76,62018.0
2025-05-20 11:35:00,62.76,62.76,62.5,62.58,161101.0,62.76,62.76,62.5,62.58,161101.0
2025-05-20 11:40:00,62.55,62.67,62.44,62.46,48042.0,62.55,62.67,62.44,62.46,48042.0
2025-05-20 11:45:00,62.46,62.48,62.3,62.37,82123.0,62.46,62.48,62.3,62.37,82123.0
2025-05-20 11:50:00,62.39,62.43,62.25,62.37,57281.0,62.39,62.43,62.25,62.37,57281.0
2025-05-20 11:55:00,62.4,62.77,62.36,62.72,43584.0,62.4,62.77,62.36,62.72,43584.0
2025-05-20 12:00:00,62.72,62.84,62.56,62.78,69780.0,62.72,62.84,62.56,62.78,69780.0
2025-05-20 12:05:00,62.76,62.8,62.64,62.69,35587.0,62.76,62.8,62.64,62.69,35587.0
2025-05-20 12:10:00,62.69,62.84,62.63,62.81,56191.0,62.69,62.84,62.63,62.81,56191.0
2025-05-20 12:15:00,62.82,62.83,62.61,62.64,29305.0,62.82,62.83,62.61,62.64,29305.0
2025-05-20 12:20:00,62.64,62.75,62.6,62.67,30676.0,62.64,62.75,62.6,62.67,30676.0
2025-05-20 12:25:00,62.66,62.67,62.54,62.65,38611.0,62.66,62.67,62.54,62.65,38611.0
2025-05-20 12:30:00,62.65,62.94,62.62,62.9,59934.0,62.65,62.94,62.62,62.9,59934.0
2025-05-20 12:35:00,62.9,63.07,62.89,63.06,76268.0,62.9,63.07,62.89,63.06,76268.0
2025-05-20 12:40:00,63.06,63.12,62.84,62.96,57774.0,63.06,63.12,62.84,62.96,57774.0
2025-05-20 12:45:00,62.92,62.96,62.71,62.95,50562.0,62.92,62.96,62.71,62.95,50562.0
2025-05-20 12:50:00,62.95,63.06,62.85,62.97,41932.0,62.95,63.06,62.85,62.97,41932.0
2025-05-20 12:55:00,62.97,63.1,62.94,63.04,48707.0,62.97,63.1,62.94,63.04,48707.0
2025-05-20 13:00:00,63.05,63.05,62.84,62.92,38740.0,63.05,63.05,62.84,62.92,38740.0
2025-05-20 13:05:00,62.88,63.03,62.84,62.95,20229.0,62.88,63.03,62.84,62.95,20229.0
2025-05-20 13:10:00,62.95,63.18,62.91,63.18,44746.0,62.95,63.18,62.91,63.18,44746.0
2025-05-20 13:15:00,63.18,63.18,63.0,63.09,31610.0,63.18,63.18,63.0,63.09,31610.0
2025-05-20 13:20:00,63.09,63.16,63.02,63.11,14572.0,63.09,63.16,63.02,63.11,14572.0
2025-05-20 13:25:00,63.1,63.12,62.9,63.03,87876.0,63.1,63.12,62.9,63.03,87876.0
2025-05-20 13:30:00,63.03,63.18,62.99,63.1,27714.0,63.03,63.18,62.99,63.1,27714.0
2025-05-20 13:35:00,63.1,63.2,63.07,63.15,20979.0,63.1,63.2,63.07,63.15,20979.0
2025-05-20 13:40:00,63.12,63.19,63.06,63.09,54467.0,63.12,63.19,63.06,63.09,54467.0
2025-05-20 13:45:00,63.09,63.27,63.07,63.21,20699.0,63.09,63.27,63.07,63.21,20699.0
2025-05-20 13:50:00,63.2,63.2,63.07,63.18,21153.0,63.2,63.2,63.07,63.18,21153.0
2025-05-20 13:55:00,63.18,63.37,63.17,63.3,22962.0,63.18,63.37,63.17,63.3,22962.0
2025-05-20 14:00:00,63.31,63.31,63.21,63.23,15361.0,63.31,63.31,63.21,63.23,15361.0
2025-05-20 14:05:00,63.25,63.33,63.23,63.29,24560.0,63.25,63.33,63.23,63.29,24560.0
2025-05-20 14:10:00,63.29,63.43,63.29,63.41,23423.0,63.29,63.43,63.29,63.41,23423.0
2025-05-20 14:15:00,63.41,63.52,63.41,63.47,34490.0,63.41,63.52,63.41,63.47,34490.0
2025-05-20 14:20:00,63.47,63.49,63.4,63.44,29093.0,63.47,63.49,63.4,63.44,29093.0
2025-05-20 14:25:00,63.44,63.46,63.27,63.3,31891.0,63.44,63.46,63.27,63.3,31891.0
2025-05-20 14:30:00,63.3,63.4,63.17,63.35,30515.0,63.3,63.4,63.17,63.35,30515.0
2025-05-20 14:35:00,63.36,63.53,63.34,63.51,19423.0,63.36,63.53,63.34,63.51,19423.0
2025-05-20 14:40:00,63.51,63.52,63.35,63.38,17777.0,63.51,63.52,63.35,63.38,17777.0
2025-05-20 14:45:00,63.36,63.4,63.26,63.4,23558.0,63.36,63.4,63.26,63.4,23558.0
2025-05-20 14:50:00,63.4,63.56,63.38,63.47,19927.0,63.4,63.56,63.38,63.47,19927.0
2025-05-20 14:55:00,63.47,63.62,63.45,63.61,21866.0,63.47,63.62,63.45,63.61,21866.0
2025-05-20 15:00:00,63.59,63.6,63.43,63.43,17455.0,63.59,63.6,63.43,63.43,17455.0
2025-05-20 15:05:00,63.44,63.58,63.41,63.57,20018.0,63.44,63.58,63.41,63.57,20018.0
2025-05-20 15:10:00,63.56,63.68,63.53,63.62,28423.0,63.56,63.68,63.53,63.62,28423.0
2025-05-20 15:15:00,63.62,63.7,63.59,63.6,26202.0,63.62,63.7,63.59,63.6,26202.0
2025-05-20 15:20:00,63.6,63.73,63.57,63.63,29301.0,63.6,63.73,63.57,63.63,29301.0
2025-05-20 15:25:00,63.65,63.65,63.49,63.62,25039.0,63.65,63.65,63.49,63.62,25039.0
2025-05-20 15:30:00,63.63,63.77,63.61,63.67,53236.0,63.63,63.77,63.61,63.67,53236.0
2025-05-20 15:35:00,63.66,63.69,63.61,63.64,46867.0,63.66,63.69,63.61,63.64,46867.0
2025-05-20 15:40:00,63.64,63.7,63.55,63.6,49393.0,63.64,63.7,63.55,63.6,49393.0
2025-05-20 15:45:00,63.59,63.62,63.48,63.58,53807.0,63.59,63.62,63.48,63.58,53807.0
2025-05-20 15:50:00,63.58,63.75,63.57,63.65,121447.0,63.58,63.75,63.57,63.65,121447.0
2025-05-20 15:55:00,63.66,63.68,63.33,63.36,354587.0,63.66,63.68,63.33,63.36,354587.0
2025-05-21 09:30:00,63.67,63.67,62.14,62.32,107105.0,63.67,63.67,62.14,62.32,107105.0
2025-05-21 09:35:00,62.39,62.73,62.39,62.54,39992.0,62.39,62.73,62.39,62.54,39992.0
2025-05-21 09:40:00,62.55,62.57,62.25,62.29,30070.0,62.55,62.57,62.25,62.29,30070.0
2025-05-21 09:45:00,62.27,62.3,62.08,62.15,67693.0,62.27,62.3,62.08,62.15,67693.0
2025-05-21 09:50:00,62.15,62.22,61.95,61.98,33219.0,62.15,62.22,61.95,61.98,33219.0
2025-05-21 09:55:00,61.97,62.22,61.92,62.02,60155.0,61.97,62.22,61.92,62.02,60155.0
2025-05-21 10:00:00,62.02,62.19,62.01,62.08,20851.0,62.02,62.19,62.01,62.08,20851.0
2025-05-21 10:05:00,62.09,62.11,61.93,62.1,18571.0,62.09,62.11,61.93,62.1,18571.0
2025-05-21 10:10:00,62.06,62.31,61.93,62.27,24707.0,62.06,62.31,61.93,62.27,24707.0
2025-05-21 10:15:00,62.26,62.41,62.23,62.3,8579.0,62.26,62.41,62.23,62.3,8579.0
2025-05-21 10:20:00,62.32,62.44,62.29,62.31,11985.0,62.32,62.44,62.29,62.31,11985.0
2025-05-21 10:25:00,62.31,62.35,62.15,62.19,17495.0,62.31,62.35,62.15,62.19,17495.0
2025-05-21 10:30:00,62.21,62.31,62.15,62.24,18684.0,62.21,62.31,62.15,62.24,18684.0
2025-05-21 10:35:00,62.23,62.49,62.21,62.46,16607.0,62.23,62.49,62.21,62.46,16607.0
2025-05-21 10:40:00,62.48,62.57,62.4,62.57,26886.0,62.48,62.57,62.4,62.57,26886.0
2025-05-21 10:45:00,62.59,62.6,62.5,62.55,11037.0,62.59,62.6,62.5,62.55,11037.0
2025-05-21 10:50:00,62.57,62.69,62.56,62.63,10499.0,62.57,62.69,62.56,62.63,10499.0
2025-05-21 10:55:00,62.64,62.68,62.52,62.52,50163.0,62.64,62.68,62.52,62.52,50163.0
2025-05-21 11:00:00,62.52,62.7,62.46,62.59,85419.0,62.52,62.7,62.46,62.59,85419.0
2025-05-21 11:05:00,62.59,62.77,62.55,62.71,34740.0,62.59,62.77,62.55,62.71,34740.0
2025-05-21 11:10:00,62.72,62.77,62.66,62.74,59773.0,62.72,62.77,62.66,62.74,59773.0
2025-05-21 11:15:00,62.75,62.76,62.54,62.54,229513.0,62.75,62.76,62.54,62.54,229513.0
2025-05-21 11:20:00,62.5,62.61,62.46,62.6,45158.0,62.5,62.61,62.46,62.6,45158.0
2025-05-21 11:25:00,62.61,62.69,62.55,62.58,27172.0,62.61,62.69,62.55,62.58,27172.0
2025-05-21 11:30:00,62.56,62.56,62.47,62.47,21709.0,62.56,62.56,62.47,62.47,21709.0
2025-05-21 11:35:00,62.49,62.56,62.45,62.52,14275.0,62.49,62.56,62.45,62.52,14275.0
2025-05-21 11:40:00,62.54,62.6,62.52,62.57,12946.0,62.54,62.6,62.52,62.57,12946.0
2025-05-21 11:45:00,62.57,62.57,62.53,62.56,4358.0,62.57,62.57,62.53,62.56,4358.0
2025-05-21 11:50:00,62.57,62.65,62.52,62.65,12020.0,62.57,62.65,62.52,62.65,12020.0
2025-05-21 11:55:00,62.64,62.67,62.61,62.63,11092.0,62.64,62.67,62.61,62.63,11092.0
2025-05-21 12:00:00,62.63,62.63,62.49,62.51,17474.0,62.63,62.63,62.49,62.51,17474.0
2025-05-21 12:05:00,62.55,62.67,62.53,62.63,19159.0,62.55,62.67,62.53,62.63,19159.0
2025-05-21 12:10:00,62.62,62.63,62.52,62.53,7783.0,62.62,62.63,62.52,62.53,7783.0
2025-05-21 12:15:00,62.53,62.54,62.45,62.46,24081.0,62.53,62.54,62.45,62.46,24081.0
2025-05-21 12:20:00,62.46,62.5,62.38,62.42,213222.0,62.46,62.5,62.38,62.42,213222.0
2025-05-21 12:25:00,62.43,62.5,62.38,62.38,10363.0,62.43,62.5,62.38,62.38,10363.0
2025-05-21 12:30:00,62.38,62.42,62.36,62.41,11343.0,62.38,62.42,62.36,62.41,11343.0
2025-05-21 12:35:00,62.41,62.46,62.41,62.44,13587.0,62.41,62.46,62.41,62.44,13587.0
2025-05-21 12:40:00,62.43,62.54,62.4,62.54,48522.0,62.43,62.54,62.4,62.54,48522.0
2025-05-21 12:45:00,62.51,62.53,62.47,62.52,4140.0,62.51,62.53,62.47,62.52,4140.0
2025-05-21 12:50:00,62.52,62.56,62.48,62.56,9964.0,62.52,62.56,62.48,62.56,9964.0
2025-05-21 12:55:00,62.57,62.6,62.54,62.55,7164.0,62.57,62.6,62.54,62.55,7164.0
2025-05-21 13:00:00,62.54,62.57,62.51,62.53,5244.0,62.54,62.57,62.51,62.53,5244.0
2025-05-21 13:05:00,62.54,62.67,62.54,62.55,8973.0,62.54,62.67,62.54,62.55,8973.0
2025-05-21 13:10:00,62.55,62.6,62.51,62.58,7978.0,62.55,62.6,62.51,62.58,7978.0
2025-05-21 13:15:00,62.58,62.6,62.41,62.44,15014.0,62.58,62.6,62.41,62.44,15014.0
2025-05-21 13:20:00,62.43,62.43,62.27,62.35,13284.0,62.43,62.43,62.27,62.35,13284.0
2025-05-21 13:25:00,62.36,62.36,62.23,62.23,9780.0,62.36,62.36,62.23,62.23,9780.0
2025-05-21 13:30:00,62.22,62.48,62.18,62.42,28213.0,62.22,62.48,62.18,62.42,28213.0
2025-05-21 13:35:00,62.41,62.66,62.4,62.66,20108.0,62.41,62.66,62.4,62.66,20108.0
2025-05-21 13:40:00,62.65,62.65,62.52,62.54,10295.0,62.65,62.65,62.52,62.54,10295.0
2025-05-21 13:45:00,62.52,62.58,62.48,62.52,10910.0,62.52,62.58,62.48,62.52,10910.0
2025-05-21 13:50:00,62.51,62.58,62.47,62.53,6655.0,62.51,62.58,62.47,62.53,6655.0
2025-05-21 13:55:00,62.54,62.59,62.5,62.57,6760.0,62.54,62.59,62.5,62.57,6760.0
2025-05-21 14:00:00,62.57,62.57,62.48,62.51,4483.0,62.57,62.57,62.48,62.51,4483.0
2025-05-21 14:05:00,62.49,62.51,62.45,62.51,17510.0,62.49,62.51,62.45,62.51,17510.0
2025-05-21 14:10:00,62.51,62.51,62.36,62.41,14208.0,62.51,62.51,62.36,62.41,14208.0
2025-05-21 14:15:00,62.41,62.41,62.36,62.38,4932.0,62.41,62.41,62.36,62.38,4932.0
2025-05-21 14:20:00,62.37,62.39,62.25,62.3,22464.0,62.37,62.39,62.25,62.3,22464.0
2025-05-21 14:25:00,62.3,62.35,62.28,62.29,14254.0,62.3,62.35,62.28,62.29,14254.0
2025-05-21 14:30:00,62.29,62.33,62.28,62.28,12533.0,62.29,62.33,62.28,62.28,12533.0
2025-05-21 14:35:00,62.3,62.3,62.22,62.23,10776.0,62.3,62.3,62.22,62.23,10776.0
2025-05-21 14:40:00,62.22,62.29,62.21,62.27,17489.0,62.22,62.29,62.21,62.27,17489.0
2025-05-21 14:45:00,62.27,62.28,62.19,62.21,15461.0,62.27,62.28,62.19,62.21,15461.0
2025-05-21 14:50:00,62.19,62.23,62.18,62.19,4182.0,62.19,62.23,62.18,62.19,4182.0
2025-05-21 14:55:00,62.18,62.25,62.16,62.2,20584.0,62.18,62.25,62.16,62.2,20584.0
2025-05-21 15:00:00,62.19,62.2,62.18,62.19,10631.0,62.19,62.2,62.18,62.19,10631.0
2025-05-21 15:05:00,62.18,62.19,62.0,62.08,24587.0,62.18,62.19,62.0,62.08,24587.0
2025-05-21 15:10:00,62.08,62.17,62.05,62.16,9890.0,62.08,62.17,62.05,62.16,9890.0
2025-05-21 15:15:00,62.13,62.17,62.1,62.12,8642.0,62.13,62.17,62.1,62.12,8642.0
2025-05-21 15:20:00,62.1,62.13,61.99,62.03,32698.0,62.1,62.13,61.99,62.03,32698.0
2025-05-21 15:25:00,62.03,62.07,61.94,62.04,35808.0,62.03,62.07,61.94,62.04,35808.0
2025-05-21 15:30:00,62.04,62.1,62.03,62.08,16691.0,62.04,62.1,62.03,62.08,16691.0
2025-05-21 15:35:00,62.09,62.13,62.04,62.13,15648.0,62.09,62.13,62.04,62.13,15648.0
2025-05-21 15:40:00,62.12,62.19,62.08,62.15,30091.0,62.12,62.19,62.08,62.15,30091.0
2025-05-21 15:45:00,62.17,62.2,62.07,62.18,44599.0,62.17,62.2,62.07,62.18,44599.0
2025-05-21 15:50:00,62.18,62.32,62.18,62.31,86548.0,62.18,62.32,62.18,62.31,86548.0
2025-05-21 15:55:00,62.31,62.37,62.21,62.25,290841.0,62.31,62.37,62.21,62.25,290841.0
2025-05-22 09:30:00,61.62,62.07,61.53,62.0,75459.0,61.62,62.07,61.53,62.0,75459.0
2025-05-22 09:35:00,62.01,62.08,61.7,61.75,34107.0,62.01,62.08,61.7,61.75,34107.0
2025-05-22 09:40:00,61.73,61.94,61.73,61.88,22573.0,61.73,61.94,61.73,61.88,22573.0
2025-05-22 09:45:00,61.9,62.03,61.9,61.94,30593.0,61.9,62.03,61.9,61.94,30593.0
2025-05-22 09:50:00,61.94,61.96,61.85,61.96,14931.0,61.94,61.96,61.85,61.96,14931.0
2025-05-22 09:55:00,61.96,61.98,61.84,61.96,21057.0,61.96,61.98,61.84,61.96,21057.0
2025-05-22 10:00:00,61.94,61.98,61.76,61.94,80320.0,61.94,61.98,61.76,61.94,80320.0
2025-05-22 10:05:00,61.94,62.06,61.89,61.91,29316.0,61.94,62.06,61.89,61.91,29316.0
2025-05-22 10:10:00,61.92,61.99,61.88,61.88,13652.0,61.92,61.99,61.88,61.88,13652.0
2025-05-22 10:15:00,61.88,61.92,61.78,61.83,10075.0,61.88,61.92,61.78,61.83,10075.0
2025-05-22 10:20:00,61.84,61.86,61.68,61.72,28259.0,61.84,61.86,61.68,61.72,28259.0
2025-05-22 10:25:00,61.7,61.71,61.47,61.6,40783.0,61.7,61.71,61.47,61.6,40783.0
2025-05-22 10:30:00,61.69,61.7,61.59,61.61,9399.0,61.69,61.7,61.59,61.61,9399.0
2025-05-22 10:35:00,61.64,61.71,61.55,61.61,7984.0,61.64,61.71,61.55,61.61,7984.0
2025-05-22 10:40:00,61.63,61.66,61.57,61.64,7807.0,61.63,61.66,61.57,61.64,7807.0
2025-05-22 10:45:00,61.64,61.72,61.61,61.71,6858.0,61.64,61.72,61.61,61.71,6858.0
2025-05-22 10:50:00,61.67,61.72,61.63,61.71,14354.0,61.67,61.72,61.63,61.71,14354.0
2025-05-22 10:55:00,61.69,61.79,61.65,61.76,8646.0,61.69,61.79,61.65,61.76,8646.0
2025-05-22 11:00:00,61.81,61.87,61.74,61.85,10699.0,61.81,61.87,61.74,61.85,10699.0
2025-05-22 11:05:00,61.85,61.85,61.75,61.81,17385.0,61.85,61.85,61.75,61.81,17385.0
2025-05-22 11:10:00,61.77,61.79,61.74,61.74,4856.0,61.77,61.79,61.74,61.74,4856.0
2025-05-22 11:15:00,61.75,61.78,61.72,61.74,12131.0,61.75,61.78,61.72,61.74,12131.0
2025-05-22 11:20:00,61.73,61.85,61.7,61.78,41094.0,61.73,61.85,61.7,61.78,41094.0
2025-05-22 11:25:00,61.78,61.83,61.71,61.75,15920.0,61.78,61.83,61.71,61.75,15920.0
2025-05-22 11:30:00,61.73,61.76,61.72,61.73,12734.0,61.73,61.76,61.72,61.73,12734.0
2025-05-22 11:35:00,61.76,61.88,61.75,61.79,14541.0,61.76,61.88,61.75,61.79,14541.0
2025-05-22 11:40:00,61.79,61.83,61.78,61.78,5162.0,61.79,61.83,61.78,61.78,5162.0
2025-05-22 11:45:00,61.78,61.78,61.7,61.72,7799.0,61.78,61.78,61.7,61.72,7799.0
2025-05-22 11:50:00,61.7,61.71,61.6,61.64,6749.0,61.7,61.71,61.6,61.64,6749.0
2025-05-22 11:55:00,61.63,61.64,61.47,61.5,24947.0,61.63,61.64,61.47,61.5,24947.0
2025-05-22 12:00:00,61.5,61.52,61.45,61.49,31697.0,61.5,61.52,61.45,61.49,31697.0
2025-05-22 12:05:00,61.49,61.49,61.4,61.48,31684.0,61.49,61.49,61.4,61.48,31684.0
2025-05-22 12:10:00,61.47,61.48,61.44,61.48,16530.0,61.47,61.48,61.44,61.48,16530.0
2025-05-22 12:15:00,61.45,61.49,61.41,61.42,16098.0,61.45,61.49,61.41,61.42,16098.0
2025-05-22 12:20:00,61.42,61.45,61.37,61.4,34069.0,61.42,61.45,61.37,61.4,34069.0
2025-05-22 12:25:00,61.4,61.42,61.37,61.39,9935.0,61.4,61.42,61.37,61.39,9935.0
2025-05-22 12:30:00,61.37,61.39,61.3,61.3,10072.0,61.37,61.39,61.3,61.3,10072.0
2025-05-22 12:35:00,61.32,61.36,61.31,61.34,9739.0,61.32,61.36,61.31,61.34,9739.0
2025-05-22 12:40:00,61.32,61.33,61.22,61.23,8779.0,61.32,61.33,61.22,61.23,8779.0
2025-05-22 12:45:00,61.22,61.28,61.12,61.16,24223.0,61.22,61.28,61.12,61.16,24223.0
2025-05-22 12:50:00,61.16,61.16,61.05,61.07,35322.0,61.16,61.16,61.05,61.07,35322.0
2025-05-22 12:55:00,61.07,61.09,61.02,61.04,38147.0,61.07,61.09,61.02,61.04,38147.0
2025-05-22 13:00:00,61.02,61.07,60.95,60.97,35362.0,61.02,61.07,60.95,60.97,35362.0
2025-05-22 13:05:00,60.98,61.0,60.91,60.94,33093.0,60.98,61.0,60.91,60.94,33093.0
2025-05-22 13:10:00,60.94,61.0,60.85,60.98,41130.0,60.94,61.0,60.85,60.98,41130.0
2025-05-22 13:15:00,61.0,61.28,60.98,61.23,44585.0,61.0,61.28,60.98,61.23,44585.0
2025-05-22 13:20:00,61.23,61.38,61.22,61.27,22823.0,61.23,61.38,61.22,61.27,22823.0
2025-05-22 13:25:00,61.3,61.34,61.24,61.24,12700.0,61.3,61.34,61.24,61.24,12700.0
2025-05-22 13:30:00,61.24,61.3,61.21,61.3,20688.0,61.24,61.3,61.21,61.3,20688.0
2025-05-22 13:35:00,61.29,61.35,61.29,61.34,19630.0,61.29,61.35,61.29,61.34,19630.0
2025-05-22 13:40:00,61.34,61.41,61.31,61.39,14243.0,61.34,61.41,61.31,61.39,14243.0
2025-05-22 13:45:00,61.4,61.43,61.34,61.34,15045.0,61.4,61.43,61.34,61.34,15045.0
2025-05-22 13:50:00,61.35,61.37,61.33,61.35,14841.0,61.35,61.37,61.33,61.35,14841.0
2025-05-22 13:55:00,61.35,61.42,61.33,61.41,22211.0,61.35,61.42,61.33,61.41,22211.0
2025-05-22 14:00:00,61.42,61.51,61.42,61.46,18081.0,61.42,61.51,61.42,61.46,18081.0
2025-05-22 14:05:00,61.46,61.47,61.4,61.42,15975.0,61.46,61.47,61.4,61.42,15975.0
2025-05-22 14:10:00,61.42,61.44,61.39,61.41,20821.0,61.42,61.44,61.39,61.41,20821.0
2025-05-22 14:15:00,61.4,61.41,61.37,61.37,26933.0,61.4,61.41,61.37,61.37,26933.0
2025-05-22 14:20:00,61.38,61.39,61.35,61.35,27780.0,61.38,61.39,61.35,61.35,27780.0
2025-05-22 14:25:00,61.35,61.39,61.3,61.32,16583.0,61.35,61.39,61.3,61.32,16583.0
2025-05-22 14:30:00,61.31,61.33,61.28,61.33,19025.0,61.31,61.33,61.28,61.33,19025.0
2025-05-22 14:35:00,61.33,61.35,61.26,61.28,30341.0,61.33,61.35,61.26,61.28,30341.0
2025-05-22 14:40:00,61.25,61.29,61.23,61.25,24592.0,61.25,61.29,61.23,61.25,24592.0
2025-05-22 14:45:00,61.26,61.28,61.24,61.26,19027.0,61.26,61.28,61.24,61.26,19027.0
2025-05-22 14:50:00,61.26,61.26,61.23,61.24,18259.0,61.26,61.26,61.23,61.24,18259.0
2025-05-22 14:55:00,61.24,61.26,61.23,61.24,13190.0,61.24,61.26,61.23,61.24,13190.0
2025-05-22 15:00:00,61.24,61.31,61.24,61.26,38101.0,61.24,61.31,61.24,61.26,38101.0
2025-05-22 15:05:00,61.26,61.27,61.23,61.26,26958.0,61.26,61.27,61.23,61.26,26958.0
2025-05-22 15:10:00,61.26,61.27,61.23,61.25,21823.0,61.26,61.27,61.23,61.25,21823.0
2025-05-22 15:15:00,61.24,61.27,61.16,61.16,34814.0,61.24,61.27,61.16,61.16,34814.0
2025-05-22 15:20:00,61.16,61.22,61.12,61.15,30921.0,61.16,61.22,61.12,61.15,30921.0
2025-05-22 15:25:00,61.14,61.29,61.14,61.28,28763.0,61.14,61.29,61.14,61.28,28763.0
2025-05-22 15:30:00,61.29,61.32,61.26,61.31,24828.0,61.29,61.32,61.26,61.31,24828.0
2025-05-22 15:35:00,61.3,61.31,61.25,61.27,34908.0,61.3,61.31,61.25,61.27,34908.0
2025-05-22 15:40:00,61.26,61.31,61.2,61.23,33948.0,61.26,61.31,61.2,61.23,33948.0
2025-05-22 15:45:00,61.21,61.21,61.06,61.1,47264.0,61.21,61.21,61.06,61.1,47264.0
2025-05-22 15:50:00,61.11,61.31,61.08,61.23,127391.0,61.11,61.31,61.08,61.23,127391.0
2025-05-22 15:55:00,61.23,61.28,61.01,61.04,248321.0,61.23,61.28,61.01,61.04,248321.0
2025-05-23 09:30:00,61.45,61.78,61.23,61.73,151447.0,61.45,61.78,61.23,61.73,151447.0
2025-05-23 09:35:00,61.73,61.86,61.67,61.68,41031.0,61.73,61.86,61.67,61.68,41031.0
2025-05-23 09:40:00,61.68,61.71,61.58,61.68,37428.0,61.68,61.71,61.58,61.68,37428.0
2025-05-23 09:45:00,61.68,61.76,61.58,61.64,145759.0,61.68,61.76,61.58,61.64,145759.0
2025-05-23 09:50:00,61.64,61.87,61.64,61.77,73891.0,61.64,61.87,61.64,61.77,73891.0
2025-05-23 09:55:00,61.76,61.81,61.59,61.63,55989.0,61.76,61.81,61.59,61.63,55989.0
2025-05-23 10:00:00,61.61,61.71,61.38,61.57,35894.0,61.61,61.71,61.38,61.57,35894.0
2025-05-23 10:05:00,61.57,61.66,61.56,61.65,20966.0,61.57,61.66,61.56,61.65,20966.0
2025-05-23 10:10:00,61.65,61.71,61.6,61.62,22529.0,61.65,61.71,61.6,61.62,22529.0
2025-05-23 10:15:00,61.62,61.66,61.45,61.47,27112.0,61.62,61.66,61.45,61.47,27112.0
2025-05-23 10:20:00,61.45,61.55,61.42,61.55,32928.0,61.45,61.55,61.42,61.55,32928.0
2025-05-23 10:25:00,61.55,61.55,61.4,61.43,21265.0,61.55,61.55,61.4,61.43,21265.0
2025-05-23 10:30:00,61.43,61.52,61.41,61.51,19266.0,61.43,61.52,61.41,61.51,19266.0
2025-05-23 10:35:00,61.5,61.61,61.49,61.61,16579.0,61.5,61.61,61.49,61.61,16579.0
2025-05-23 10:40:00,61.59,61.64,61.57,61.63,21734.0,61.59,61.64,61.57,61.63,21734.0
2025-05-23 10:45:00,61.63,61.71,61.61,61.67,16867.0,61.63,61.71,61.61,61.67,16867.0
2025-05-23 10:50:00,61.67,61.67,61.61,61.62,19137.0,61.67,61.67,61.61,61.62,19137.0
2025-05-23 10:55:00,61.62,61.72,61.62,61.7,28505.0,61.62,61.72,61.62,61.7,28505.0
2025-05-23 11:00:00,61.7,61.82,61.7,61.77,32905.0,61.7,61.82,61.7,61.77,32905.0
2025-05-23 11:05:00,61.75,61.77,61.7,61.76,21491.0,61.75,61.77,61.7,61.76,21491.0
2025-05-23 11:10:00,61.76,61.91,61.74,61.83,17072.0,61.76,61.91,61.74,61.83,17072.0
2025-05-23 11:15:00,61.83,61.88,61.73,61.85,19737.0,61.83,61.88,61.73,61.85,19737.0
2025-05-23 11:20:00,61.85,61.9,61.84,61.84,29363.0,61.85,61.9,61.84,61.84,29363.0
2025-05-23 11:25:00,61.83,62.08,61.81,62.08,61509.0,61.83,62.08,61.81,62.08,61509.0
2025-05-23 11:30:00,62.08,62.21,62.05,62.21,52980.0,62.08,62.21,62.05,62.21,52980.0
2025-05-23 11:35:00,62.19,62.34,62.18,62.25,50203.0,62.19,62.34,62.18,62.25,50203.0
2025-05-23 11:40:00,62.22,62.29,62.15,62.2,22701.0,62.22,62.29,62.15,62.2,22701.0
2025-05-23 11:45:00,62.21,62.21,62.07,62.07,39102.0,62.21,62.21,62.07,62.07,39102.0
2025-05-23 11:50:00,62.07,62.1,62.0,62.06,8151.0,62.07,62.1,62.0,62.06,8151.0
2025-05-23 11:55:00,62.03,62.06,61.87,61.88,7513.0,62.03,62.06,61.87,61.88,7513.0
2025-05-23 12:00:00,61.89,61.97,61.87,61.92,14069.0,61.89,61.97,61.87,61.92,14069.0
2025-05-23 12:05:00,61.94,62.1,61.91,62.05,10285.0,61.94,62.1,61.91,62.05,10285.0
2025-05-23 12:10:00,62.05,62.16,62.03,62.14,7427.0,62.05,62.16,62.03,62.14,7427.0
2025-05-23 12:15:00,62.14,62.22,62.02,62.18,21892.0,62.14,62.22,62.02,62.18,21892.0
2025-05-23 12:20:00,62.19,62.39,62.18,62.36,75979.0,62.19,62.39,62.18,62.36,75979.0
2025-05-23 12:25:00,62.36,62.65,62.31,62.64,50013.0,62.36,62.65,62.31,62.64,50013.0
2025-05-23 12:30:00,62.65,62.83,62.53,62.54,50280.0,62.65,62.83,62.53,62.54,50280.0
2025-05-23 12:35:00,62.54,62.66,62.46,62.61,11415.0,62.54,62.66,62.46,62.61,11415.0
2025-05-23 12:40:00,62.59,62.6,62.26,62.27,7903.0,62.59,62.6,62.26,62.27,7903.0
2025-05-23 12:45:00,62.28,62.34,62.27,62.27,5871.0,62.28,62.34,62.27,62.27,5871.0
2025-05-23 12:50:00,62.27,62.27,62.22,62.23,5097.0,62.27,62.27,62.22,62.23,5097.0
2025-05-23 12:55:00,62.23,62.26,62.2,62.22,6125.0,62.23,62.26,62.2,62.22,6125.0
2025-05-23 13:00:00,62.23,62.31,62.2,62.3,7507.0,62.23,62.31,62.2,62.3,7507.0
2025-05-23 13:05:00,62.27,62.31,62.25,62.3,4297.0,62.27,62.31,62.25,62.3,4297.0
2025-05-23 13:10:00,62.31,62.32,62.23,62.25,8781.0,62.31,62.32,62.23,62.25,8781.0
2025-05-23 13:15:00,62.25,62.3,62.25,62.25,8253.0,62.25,62.3,62.25,62.25,8253.0
2025-05-23 13:20:00,62.25,62.25,62.2,62.23,3470.0,62.25,62.25,62.2,62.23,3470.0
2025-05-23 13:25:00,62.23,62.26,62.22,62.24,11661.0,62.23,62.26,62.22,62.24,11661.0
2025-05-23 13:30:00,62.22,62.27,62.15,62.24,7044.0,62.22,62.27,62.15,62.24,7044.0
2025-05-23 13:35:00,62.23,62.23,62.17,62.17,5257.0,62.23,62.23,62.17,62.17,5257.0
2025-05-23 13:40:00,62.17,62.19,62.15,62.16,6460.0,62.17,62.19,62.15,62.16,6460.0
2025-05-23 13:45:00,62.16,62.22,62.14,62.22,7700.0,62.16,62.22,62.14,62.22,7700.0
2025-05-23 13:50:00,62.22,62.28,62.21,62.22,4370.0,62.22,62.28,62.21,62.22,4370.0
2025-05-23 13:55:00,62.2,62.22,62.17,62.17,5747.0,62.2,62.22,62.17,62.17,5747.0
2025-05-23 14:00:00,62.18,62.25,62.18,62.23,7480.0,62.18,62.25,62.18,62.23,7480.0
2025-05-23 14:05:00,62.23,62.31,62.22,62.3,12153.0,62.23,62.31,62.22,62.3,12153.0
2025-05-23 14:10:00,62.3,62.32,62.24,62.3,8315.0,62.3,62.32,62.24,62.3,8315.0
2025-05-23 14:15:00,62.3,62.32,62.28,62.28,9424.0,62.3,62.32,62.28,62.28,9424.0
2025-05-23 14:20:00,62.28,62.31,62.14,62.17,10215.0,62.28,62.31,62.14,62.17,10215.0
2025-05-23 14:25:00,62.17,62.27,62.17,62.26,10238.0,62.17,62.27,62.17,62.26,10238.0
2025-05-23 14:30:00,62.27,62.29,62.2,62.28,9133.0,62.27,62.29,62.2,62.28,9133.0
2025-05-23 14:35:00,62.29,62.34,62.25,62.25,7365.0,62.29,62.34,62.25,62.25,7365.0
2025-05-23 14:40:00,62.26,62.29,62.24,62.24,7860.0,62.26,62.29,62.24,62.24,7860.0
2025-05-23 14:45:00,62.25,62.28,62.22,62.27,14301.0,62.25,62.28,62.22,62.27,14301.0
2025-05-23 14:50:00,62.27,62.28,62.25,62.26,5505.0,62.27,62.28,62.25,62.26,5505.0
2025-05-23 14:55:00,62.25,62.33,62.18,62.2,68638.0,62.25,62.33,62.18,62.2,68638.0
2025-05-23 15:00:00,62.19,62.21,62.15,62.19,15856.0,62.19,62.21,62.15,62.19,15856.0
2025-05-23 15:05:00,62.18,62.28,62.18,62.28,12829.0,62.18,62.28,62.18,62.28,12829.0
2025-05-23 15:10:00,62.3,62.32,62.27,62.27,8446.0,62.3,62.32,62.27,62.27,8446.0
2025-05-23 15:15:00,62.27,62.31,62.25,62.28,12154.0,62.27,62.31,62.25,62.28,12154.0
2025-05-23 15:20:00,62.27,62.28,62.21,62.23,17981.0,62.27,62.28,62.21,62.23,17981.0
2025-05-23 15:25:00,62.25,62.25,62.18,62.22,16688.0,62.25,62.25,62.18,62.22,16688.0
2025-05-23 15:30:00,62.23,62.26,62.18,62.23,18851.0,62.23,62.26,62.18,62.23,18851.0
2025-05-23 15:35:00,62.23,62.27,62.19,62.26,26341.0,62.23,62.27,62.19,62.26,26341.0
2025-05-23 15:40:00,62.27,62.32,62.23,62.31,28594.0,62.27,62.32,62.23,62.31,28594.0
2025-05-23 15:45:00,62.31,62.36,62.24,62.27,37720.0,62.31,62.36,62.24,62.27,37720.0
2025-05-23 15:50:00,62.25,62.31,62.17,62.3,71631.0,62.25,62.31,62.17,62.3,71631.0
2025-05-23 15:55:00,62.32,62.37,62.28,62.34,136824.0,62.32,62.37,62.28,62.34,136824.0
2025-05-27 09:30:00,62.33,62.9,62.33,62.9,55147.0,62.33,62.9,62.33,62.9,55147.0
2025-05-27 09:35:00,62.84,62.99,62.51,62.57,32464.0,62.84,62.99,62.51,62.57,32464.0
2025-05-27 09:40:00,62.56,62.56,62.38,62.53,20690.0,62.56,62.56,62.38,62.53,20690.0
2025-05-27 09:45:00,62.52,62.54,62.33,62.35,17615.0,62.52,62.54,62.33,62.35,17615.0
2025-05-27 09:50:00,62.36,62.6,62.35,62.6,18005.0,62.36,62.6,62.35,62.6,18005.0
2025-05-27 09:55:00,62.62,62.72,62.6,62.69,17309.0,62.62,62.72,62.6,62.69,17309.0
2025-05-27 10:00:00,62.69,62.74,62.63,62.68,20700.0,62.69,62.74,62.63,62.68,20700.0
2025-05-27 10:05:00,62.68,62.73,62.65,62.67,14606.0,62.68,62.73,62.65,62.67,14606.0
2025-05-27 10:10:00,62.67,62.69,62.57,62.67,17146.0,62.67,62.69,62.57,62.67,17146.0
2025-05-27 10:15:00,62.69,62.85,62.68,62.83,15597.0,62.69,62.85,62.68,62.83,15597.0
2025-05-27 10:20:00,62.83,62.95,62.82,62.92,16362.0,62.83,62.95,62.82,62.92,16362.0
2025-05-27 10:25:00,62.92,62.95,62.87,62.92,25004.0,62.92,62.95,62.87,62.92,25004.0
2025-05-27 10:30:00,62.89,62.95,62.83,62.85,31543.0,62.89,62.95,62.83,62.85,31543.0
2025-05-27 10:35:00,62.83,62.9,62.8,62.9,9505.0,62.83,62.9,62.8,62.9,9505.0
2025-05-27 10:40:00,62.9,63.0,62.84,62.97,29754.0,62.9,63.0,62.84,62.97,29754.0
2025-05-27 10:45:00,62.95,62.95,62.77,62.91,14618.0,62.95,62.95,62.77,62.91,14618.0
2025-05-27 10:50:00,62.9,62.93,62.77,62.8,5189.0,62.9,62.93,62.77,62.8,5189.0
2025-05-27 10:55:00,62.81,62.84,62.74,62.77,10021.0,62.81,62.84,62.74,62.77,10021.0
2025-05-27 11:00:00,62.79,62.82,62.65,62.66,6100.0,62.79,62.82,62.65,62.66,6100.0
2025-05-27 11:05:00,62.69,62.84,62.68,62.78,6212.0,62.69,62.84,62.68,62.78,6212.0
2025-05-27 11:10:00,62.77,62.79,62.68,62.68,3418.0,62.77,62.79,62.68,62.68,3418.0
2025-05-27 11:15:00,62.68,62.69,62.64,62.66,4424.0,62.68,62.69,62.64,62.66,4424.0
2025-05-27 11:20:00,62.68,62.69,62.67,62.68,3382.0,62.68,62.69,62.67,62.68,3382.0
2025-05-27 11:25:00,62.68,62.68,62.58,62.59,5261.0,62.68,62.68,62.58,62.59,5261.0
2025-05-27 11:30:00,62.61,62.61,62.57,62.58,1900.0,62.61,62.61,62.57,62.58,1900.0
2025-05-27 11:35:00,62.6,62.62,62.57,62.62,4788.0,62.6,62.62,62.57,62.62,4788.0
2025-05-27 11:40:00,62.6,62.61,62.53,62.54,4935.0,62.6,62.61,62.53,62.54,4935.0
2025-05-27 11:45:00,62.54,62.57,62.47,62.48,14420.0,62.54,62.57,62.47,62.48,14420.0
2025-05-27 11:50:00,62.47,62.48,62.41,62.48,4935.0,62.47,62.48,62.41,62.48,4935.0
2025-05-27 11:55:00,62.47,62.55,62.47,62.48,10106.0,62.47,62.55,62.47,62.48,10106.0
2025-05-27 12:00:00,62.47,62.58,62.46,62.48,9203.0,62.47,62.58,62.46,62.48,9203.0
2025-05-27 12:05:00,62.47,62.51,62.45,62.48,10350.0,62.47,62.51,62.45,62.48,10350.0
2025-05-27 12:10:00,62.46,62.5,62.43,62.44,6436.0,62.46,62.5,62.43,62.44,6436.0
2025-05-27 12:15:00,62.45,62.47,62.44,62.45,5881.0,62.45,62.47,62.44,62.45,5881.0
2025-05-27 12:20:00,62.45,62.56,62.45,62.53,9999.0,62.45,62.56,62.45,62.53,9999.0
2025-05-27 12:25:00,62.53,62.53,62.43,62.45,3231.0,62.53,62.53,62.43,62.45,3231.0
2025-05-27 12:30:00,62.45,62.47,62.44,62.44,2701.0,62.45,62.47,62.44,62.44,2701.0
2025-05-27 12:35:00,62.43,62.44,62.34,62.4,4694.0,62.43,62.44,62.34,62.4,4694.0
2025-05-27 12:40:00,62.38,62.44,62.36,62.44,6238.0,62.38,62.44,62.36,62.44,6238.0
2025-05-27 12:45:00,62.43,62.47,62.39,62.47,6800.0,62.43,62.47,62.39,62.47,6800.0
2025-05-27 12:50:00,62.48,62.48,62.44,62.47,3629.0,62.48,62.48,62.44,62.47,3629.0
2025-05-27 12:55:00,62.48,62.48,62.45,62.46,3945.0,62.48,62.48,62.45,62.46,3945.0
2025-05-27 13:00:00,62.46,62.48,62.46,62.47,1850.0,62.46,62.48,62.46,62.47,1850.0
2025-05-27 13:05:00,62.47,62.49,62.45,62.47,4376.0,62.47,62.49,62.45,62.47,4376.0
2025-05-27 13:10:00,62.48,62.49,62.46,62.48,763.0,62.48,62.49,62.46,62.48,763.0
2025-05-27 13:15:00,62.46,62.51,62.46,62.48,3477.0,62.46,62.51,62.46,62.48,3477.0
2025-05-27 13:20:00,62.49,62.49,62.44,62.45,4163.0,62.49,62.49,62.44,62.45,4163.0
2025-05-27 13:25:00,62.47,62.47,62.38,62.38,4593.0,62.47,62.47,62.38,62.38,4593.0
2025-05-27 13:30:00,62.38,62.42,62.37,62.42,5260.0,62.38,62.42,62.37,62.42,5260.0
2025-05-27 13:35:00,62.42,62.42,62.36,62.37,4317.0,62.42,62.42,62.36,62.37,4317.0
2025-05-27 13:40:00,62.38,62.44,62.38,62.44,2450.0,62.38,62.44,62.38,62.44,2450.0
2025-05-27 13:45:00,62.43,62.43,62.37,62.4,2929.0,62.43,62.43,62.37,62.4,2929.0
2025-05-27 13:50:00,62.4,62.4,62.38,62.38,2254.0,62.4,62.4,62.38,62.38,2254.0
2025-05-27 13:55:00,62.38,62.4,62.34,62.34,4451.0,62.38,62.4,62.34,62.34,4451.0
2025-05-27 14:00:00,62.37,62.38,62.33,62.37,11847.0,62.37,62.38,62.33,62.37,11847.0
2025-05-27 14:05:00,62.36,62.38,62.22,62.25,33849.0,62.36,62.38,62.22,62.25,33849.0
2025-05-27 14:10:00,62.25,62.25,62.13,62.14,10278.0,62.25,62.25,62.13,62.14,10278.0
2025-05-27 14:15:00,62.14,62.16,62.04,62.05,17099.0,62.14,62.16,62.04,62.05,17099.0
2025-05-27 14:20:00,62.07,62.07,61.96,61.97,19271.0,62.07,62.07,61.96,61.97,19271.0
2025-05-27 14:25:00,61.98,62.06,61.96,62.04,24386.0,61.98,62.06,61.96,62.04,24386.0
2025-05-27 14:30:00,62.04,62.09,62.01,62.03,16280.0,62.04,62.09,62.01,62.03,16280.0
2025-05-27 14:35:00,62.01,62.01,61.88,61.96,22834.0,62.01,62.01,61.88,61.96,22834.0
2025-05-27 14:40:00,61.97,62.01,61.88,61.88,9658.0,61.97,62.01,61.88,61.88,9658.0
2025-05-27 14:45:00,61.88,61.92,61.8,61.87,21337.0,61.88,61.92,61.8,61.87,21337.0
2025-05-27 14:50:00,61.87,61.89,61.82,61.86,12340.0,61.87,61.89,61.82,61.86,12340.0
2025-05-27 14:55:00,61.85,61.87,61.8,61.82,20589.0,61.85,61.87,61.8,61.82,20589.0
2025-05-27 15:00:00,61.82,61.9,61.82,61.89,15761.0,61.82,61.9,61.82,61.89,15761.0
2025-05-27 15:05:00,61.87,61.88,61.8,61.81,12192.0,61.87,61.88,61.8,61.81,12192.0
2025-05-27 15:10:00,61.81,61.9,61.8,61.86,16405.0,61.81,61.9,61.8,61.86,16405.0
2025-05-27 15:15:00,61.86,61.92,61.84,61.92,9398.0,61.86,61.92,61.84,61.92,9398.0
2025-05-27 15:20:00,61.92,61.94,61.88,61.92,11881.0,61.92,61.94,61.88,61.92,11881.0
2025-05-27 15:25:00,61.92,61.94,61.86,61.87,11230.0,61.92,61.94,61.86,61.87,11230.0
2025-05-27 15:30:00,61.85,61.86,61.8,61.81,18551.0,61.85,61.86,61.8,61.81,18551.0
2025-05-27 15:35:00,61.8,61.83,61.75,61.82,49958.0,61.8,61.83,61.75,61.82,49958.0
2025-05-27 15:40:00,61.82,61.82,61.76,61.76,21232.0,61.82,61.82,61.76,61.76,21232.0
2025-05-27 15:45:00,61.76,61.76,61.7,61.71,19872.0,61.76,61.76,61.7,61.71,19872.0
2025-05-27 15:50:00,61.69,61.73,61.62,61.67,58370.0,61.69,61.73,61.62,61.67,58370.0
2025-05-27 15:55:00,61.66,61.77,61.64,61.75,132912.0,61.66,61.77,61.64,61.75,132912.0
2025-05-28 09:30:00,62.44,62.73,62.34,62.64,71963.0,62.44,62.73,62.34,62.64,71963.0
2025-05-28 09:35:00,62.58,62.63,62.45,62.45,19824.0,62.58,62.63,62.45,62.45,19824.0
2025-05-28 09:40:00,62.45,62.61,62.38,62.59,9594.0,62.45,62.61,62.38,62.59,9594.0
2025-05-28 09:45:00,62.58,62.64,62.54,62.64,18008.0,62.58,62.64,62.54,62.64,18008.0
2025-05-28 09:50:00,62.67,62.8,62.65,62.78,7929.0,62.67,62.8,62.65,62.78,7929.0
2025-05-28 09:55:00,62.76,62.85,62.73,62.73,25384.0,62.76,62.85,62.73,62.73,25384.0
2025-05-28 10:00:00,62.74,62.79,62.74,62.74,4290.0,62.74,62.79,62.74,62.74,4290.0
2025-05-28 10:05:00,62.75,62.78,62.72,62.76,3749.0,62.75,62.78,62.72,62.76,3749.0
2025-05-28 10:10:00,62.75,62.8,62.74,62.77,2675.0,62.75,62.8,62.74,62.77,2675.0
2025-05-28 10:15:00,62.79,62.82,62.76,62.78,6400.0,62.79,62.82,62.76,62.78,6400.0
2025-05-28 10:20:00,62.77,62.78,62.72,62.73,5913.0,62.77,62.78,62.72,62.73,5913.0
2025-05-28 10:25:00,62.74,62.74,62.63,62.64,3001.0,62.74,62.74,62.63,62.64,3001.0
2025-05-28 10:30:00,62.62,62.65,62.57,62.64,4843.0,62.62,62.65,62.57,62.64,4843.0
2025-05-28 10:35:00,62.61,62.62,62.54,62.55,6462.0,62.61,62.62,62.54,62.55,6462.0
2025-05-28 10:40:00,62.57,62.64,62.56,62.59,4115.0,62.57,62.64,62.56,62.59,4115.0
2025-05-28 10:45:00,62.56,62.58,62.46,62.49,9024.0,62.56,62.58,62.46,62.49,9024.0
2025-05-28 10:50:00,62.48,62.54,62.46,62.48,9427.0,62.48,62.54,62.46,62.48,9427.0
2025-05-28 10:55:00,62.52,62.52,62.46,62.49,2732.0,62.52,62.52,62.46,62.49,2732.0
2025-05-28 11:00:00,62.47,62.56,62.47,62.56,2805.0,62.47,62.56,62.47,62.56,2805.0
2025-05-28 11:05:00,62.55,62.56,62.44,62.47,6906.0,62.55,62.56,62.44,62.47,6906.0
2025-05-28 11:10:00,62.45,62.49,62.42,62.48,4102.0,62.45,62.49,62.42,62.48,4102.0
2025-05-28 11:15:00,62.47,62.55,62.46,62.55,7458.0,62.47,62.55,62.46,62.55,7458.0
2025-05-28 11:20:00,62.55,62.58,62.51,62.54,4705.0,62.55,62.58,62.51,62.54,4705.0
2025-05-28 11:25:00,62.54,62.55,62.48,62.52,30663.0,62.54,62.55,62.48,62.52,30663.0
2025-05-28 11:30:00,62.53,62.57,62.52,62.55,5566.0,62.53,62.57,62.52,62.55,5566.0
2025-05-28 11:35:00,62.55,62.57,62.5,62.54,7741.0,62.55,62.57,62.5,62.54,7741.0
2025-05-28 11:40:00,62.52,62.54,62.49,62.52,6547.0,62.52,62.54,62.49,62.52,6547.0
2025-05-28 11:45:00,62.53,62.54,62.45,62.45,1794.0,62.53,62.54,62.45,62.45,1794.0
2025-05-28 11:50:00,62.44,62.52,62.44,62.52,2840.0,62.44,62.52,62.44,62.52,2840.0
2025-05-28 11:55:00,62.5,62.5,62.44,62.46,2784.0,62.5,62.5,62.44,62.46,2784.0
2025-05-28 12:00:00,62.46,62.53,62.46,62.5,3990.0,62.46,62.53,62.46,62.5,3990.0
2025-05-28 12:05:00,62.52,62.53,62.48,62.49,3922.0,62.52,62.53,62.48,62.49,3922.0
2025-05-28 12:10:00,62.49,62.69,62.49,62.62,114698.0,62.49,62.69,62.49,62.62,114698.0
2025-05-28 12:15:00,62.65,62.73,62.65,62.73,3688.0,62.65,62.73,62.65,62.73,3688.0
2025-05-28 12:20:00,62.69,62.7,62.62,62.66,8910.0,62.69,62.7,62.62,62.66,8910.0
2025-05-28 12:25:00,62.66,62.73,62.65,62.73,5217.0,62.66,62.73,62.65,62.73,5217.0
2025-05-28 12:30:00,62.72,62.74,62.69,62.72,2935.0,62.72,62.74,62.69,62.72,2935.0
2025-05-28 12:35:00,62.71,62.74,62.71,62.74,3301.0,62.71,62.74,62.71,62.74,3301.0
2025-05-28 12:40:00,62.74,62.75,62.7,62.72,3336.0,62.74,62.75,62.7,62.72,3336.0
2025-05-28 12:45:00,62.71,62.74,62.69,62.72,3083.0,62.71,62.74,62.69,62.72,3083.0
2025-05-28 12:50:00,62.73,62.73,62.7,62.71,2071.0,62.73,62.73,62.7,62.71,2071.0
2025-05-28 12:55:00,62.7,62.77,62.7,62.74,5779.0,62.7,62.77,62.7,62.74,5779.0
2025-05-28 13:00:00,62.74,62.82,62.73,62.82,2900.0,62.74,62.82,62.73,62.82,2900.0
2025-05-28 13:05:00,62.84,62.86,62.82,62.84,5318.0,62.84,62.86,62.82,62.84,5318.0
2025-05-28 13:10:00,62.85,62.87,62.84,62.86,2776.0,62.85,62.87,62.84,62.86,2776.0
2025-05-28 13:15:00,62.87,62.96,62.86,62.95,5238.0,62.87,62.96,62.86,62.95,5238.0
2025-05-28 13:20:00,62.96,63.1,62.96,63.1,15672.0,62.96,63.1,62.96,63.1,15672.0
2025-05-28 13:25:00,63.1,63.1,63.06,63.09,3644.0,63.1,63.1,63.06,63.09,3644.0
2025-05-28 13:30:00,63.09,63.14,63.08,63.12,8318.0,63.09,63.14,63.08,63.12,8318.0
2025-05-28 13:35:00,63.13,63.14,63.08,63.12,6900.0,63.13,63.14,63.08,63.12,6900.0
2025-05-28 13:40:00,63.11,63.14,63.09,63.14,8993.0,63.11,63.14,63.09,63.14,8993.0
2025-05-28 13:45:00,63.14,63.17,63.13,63.14,6195.0,63.14,63.17,63.13,63.14,6195.0
2025-05-28 13:50:00,63.15,63.15,63.07,63.1,2973.0,63.15,63.15,63.07,63.1,2973.0
2025-05-28 13:55:00,63.1,63.12,62.89,62.93,15894.0,63.1,63.12,62.89,62.93,15894.0
2025-05-28 14:00:00,62.85,62.95,62.85,62.95,2536.0,62.85,62.95,62.85,62.95,2536.0
2025-05-28 14:05:00,62.96,62.96,62.89,62.94,4244.0,62.96,62.96,62.89,62.94,4244.0
2025-05-28 14:10:00,62.95,63.1,62.93,63.1,12281.0,62.95,63.1,62.93,63.1,12281.0
2025-05-28 14:15:00,63.1,63.1,63.05,63.07,10041.0,63.1,63.1,63.05,63.07,10041.0
2025-05-28 14:20:00,63.07,63.12,63.05,63.07,10751.0,63.07,63.12,63.05,63.07,10751.0
2025-05-28 14:25:00,63.08,63.1,63.05,63.08,10816.0,63.08,63.1,63.05,63.08,10816.0
2025-05-28 14:30:00,63.08,63.08,63.05,63.05,7648.0,63.08,63.08,63.05,63.05,7648.0
2025-05-28 14:35:00,63.05,63.08,63.03,63.04,15925.0,63.05,63.08,63.03,63.04,15925.0
2025-05-28 14:40:00,63.05,63.09,63.04,63.05,6653.0,63.05,63.09,63.04,63.05,6653.0
2025-05-28 14:45:00,63.05,63.17,63.05,63.1,5245.0,63.05,63.17,63.05,63.1,5245.0
2025-05-28 14:50:00,63.12,63.15,62.99,63.02,10463.0,63.12,63.15,62.99,63.02,10463.0
2025-05-28 14:55:00,63.04,63.1,63.04,63.09,3998.0,63.04,63.1,63.04,63.09,3998.0
2025-05-28 15:00:00,63.1,63.11,63.04,63.04,9326.0,63.1,63.11,63.04,63.04,9326.0
2025-05-28 15:05:00,63.05,63.15,63.05,63.11,8539.0,63.05,63.15,63.05,63.11,8539.0
2025-05-28 15:10:00,63.12,63.14,63.05,63.06,13247.0,63.12,63.14,63.05,63.06,13247.0
2025-05-28 15:15:00,63.07,63.1,63.04,63.1,14896.0,63.07,63.1,63.04,63.1,14896.0
2025-05-28 15:20:00,63.1,63.11,63.01,63.07,14766.0,63.1,63.11,63.01,63.07,14766.0
2025-05-28 15:25:00,63.07,63.07,63.02,63.02,37927.0,63.07,63.07,63.02,63.02,37927.0
2025-05-28 15:30:00,63.03,63.03,62.94,62.98,8847.0,63.03,63.03,62.94,62.98,8847.0
2025-05-28 15:35:00,62.99,62.99,62.93,62.97,7133.0,62.99,62.99,62.93,62.97,7133.0
2025-05-28 15:40:00,62.98,63.03,62.96,63.0,20352.0,62.98,63.03,62.96,63.0,20352.0
2025-05-28 15:45:00,63.0,63.07,63.0,63.04,22026.0,63.0,63.07,63.0,63.04,22026.0
2025-05-28 15:50:00,63.03,63.07,62.99,63.04,38153.0,63.03,63.07,62.99,63.04,38153.0
2025-05-28 15:55:00,63.04,63.18,62.98,63.15,218153.0,63.04,63.18,62.98,63.15,218153.0
2025-05-29 09:30:00,64.8,65.25,64.57,64.73,175885.0,64.8,65.25,64.57,64.73,175885.0
2025-05-29 09:35:00,64.76,64.81,64.45,64.54,43833.0,64.76,64.81,64.45,64.54,43833.0
2025-05-29 09:40:00,64.54,64.68,64.31,64.42,61447.0,64.54,64.68,64.31,64.42,61447.0
2025-05-29 09:45:00,64.41,64.53,64.31,64.51,39819.0,64.41,64.53,64.31,64.51,39819.0
2025-05-29 09:50:00,64.51,64.51,64.35,64.45,57863.0,64.51,64.51,64.35,64.45,57863.0
2025-05-29 09:55:00,64.43,64.57,64.33,64.53,24331.0,64.43,64.57,64.33,64.53,24331.0
2025-05-29 10:00:00,64.54,64.57,64.49,64.55,38752.0,64.54,64.57,64.49,64.55,38752.0
2025-05-29 10:05:00,64.55,64.6,64.49,64.58,39853.0,64.55,64.6,64.49,64.58,39853.0
2025-05-29 10:10:00,64.59,64.59,64.36,64.37,69231.0,64.59,64.59,64.36,64.37,69231.0
2025-05-29 10:15:00,64.44,64.48,64.18,64.28,62826.0,64.44,64.48,64.18,64.28,62826.0
2025-05-29 10:20:00,64.29,64.35,64.12,64.21,42030.0,64.29,64.35,64.12,64.21,42030.0
2025-05-29 10:25:00,64.22,64.26,64.06,64.08,68107.0,64.22,64.26,64.06,64.08,68107.0
2025-05-29 10:30:00,64.08,64.15,63.91,63.95,51135.0,64.08,64.15,63.91,63.95,51135.0
2025-05-29 10:35:00,63.97,64.04,63.88,63.98,21893.0,63.97,64.04,63.88,63.98,21893.0
2025-05-29 10:40:00,63.95,64.03,63.89,64.03,16586.0,63.95,64.03,63.89,64.03,16586.0
2025-05-29 10:45:00,64.02,64.11,64.01,64.09,6999.0,64.02,64.11,64.01,64.09,6999.0
2025-05-29 10:50:00,64.06,64.14,64.05,64.12,5217.0,64.06,64.14,64.05,64.12,5217.0
2025-05-29 10:55:00,64.12,64.15,64.04,64.12,24587.0,64.12,64.15,64.04,64.12,24587.0
2025-05-29 11:00:00,64.13,64.17,64.11,64.16,22178.0,64.13,64.17,64.11,64.16,22178.0
2025-05-29 11:05:00,64.17,64.17,64.02,64.07,9702.0,64.17,64.17,64.02,64.07,9702.0
2025-05-29 11:10:00,64.06,64.13,63.93,63.96,15428.0,64.06,64.13,63.93,63.96,15428.0
2025-05-29 11:15:00,63.94,64.06,63.94,64.04,33138.0,63.94,64.06,63.94,64.04,33138.0
2025-05-29 11:20:00,64.02,64.3,64.01,64.3,70566.0,64.02,64.3,64.01,64.3,70566.0
2025-05-29 11:25:00,64.27,64.34,64.23,64.28,11719.0,64.27,64.34,64.23,64.28,11719.0
2025-05-29 11:30:00,64.31,64.39,64.2,64.24,37941.0,64.31,64.39,64.2,64.24,37941.0
2025-05-29 11:35:00,64.25,64.26,64.2,64.24,15504.0,64.25,64.26,64.2,64.24,15504.0
2025-05-29 11:40:00,64.23,64.27,64.22,64.26,14760.0,64.23,64.27,64.22,64.26,14760.0
2025-05-29 11:45:00,64.25,64.25,64.19,64.24,9617.0,64.25,64.25,64.19,64.24,9617.0
2025-05-29 11:50:00,64.24,64.38,64.23,64.32,12260.0,64.24,64.38,64.23,64.32,12260.0
2025-05-29 11:55:00,64.31,64.33,64.06,64.12,26800.0,64.31,64.33,64.06,64.12,26800.0
2025-05-29 12:00:00,64.12,64.17,64.07,64.16,30212.0,64.12,64.17,64.07,64.16,30212.0
2025-05-29 12:05:00,64.17,64.25,64.15,64.22,16094.0,64.17,64.25,64.15,64.22,16094.0
2025-05-29 12:10:00,64.24,64.29,64.23,64.29,7553.0,64.24,64.29,64.23,64.29,7553.0
2025-05-29 12:15:00,64.29,64.37,64.27,64.37,7358.0,64.29,64.37,64.27,64.37,7358.0
2025-05-29 12:20:00,64.39,64.4,64.32,64.34,17619.0,64.39,64.4,64.32,64.34,17619.0
2025-05-29 12:25:00,64.34,64.42,64.34,64.37,11817.0,64.34,64.42,64.34,64.37,11817.0
2025-05-29 12:30:00,64.37,64.41,64.36,64.4,15020.0,64.37,64.41,64.36,64.4,15020.0
2025-05-29 12:35:00,64.4,64.52,64.39,64.51,14918.0,64.4,64.52,64.39,64.51,14918.0
2025-05-29 12:40:00,64.52,64.56,64.5,64.52,18533.0,64.52,64.56,64.5,64.52,18533.0
2025-05-29 12:45:00,64.52,64.52,64.41,64.42,5537.0,64.52,64.52,64.41,64.42,5537.0
2025-05-29 12:50:00,64.44,64.5,64.41,64.48,17465.0,64.44,64.5,64.41,64.48,17465.0
2025-05-29 12:55:00,64.48,64.54,64.45,64.54,14896.0,64.48,64.54,64.45,64.54,14896.0
2025-05-29 13:00:00,64.52,64.56,64.51,64.54,6261.0,64.52,64.56,64.51,64.54,6261.0
2025-05-29 13:05:00,64.54,64.54,64.48,64.5,6618.0,64.54,64.54,64.48,64.5,6618.0
2025-05-29 13:10:00,64.52,64.61,64.52,64.61,2824.0,64.52,64.61,64.52,64.61,2824.0
2025-05-29 13:15:00,64.61,64.63,64.55,64.58,10140.0,64.61,64.63,64.55,64.58,10140.0
2025-05-29 13:20:00,64.6,64.62,64.57,64.6,3183.0,64.6,64.62,64.57,64.6,3183.0
2025-05-29 13:25:00,64.59,64.59,64.52,64.55,5991.0,64.59,64.59,64.52,64.55,5991.0
2025-05-29 13:30:00,64.56,64.56,64.53,64.54,11837.0,64.56,64.56,64.53,64.54,11837.0
2025-05-29 13:35:00,64.54,64.56,64.51,64.55,8124.0,64.54,64.56,64.51,64.55,8124.0
2025-05-29 13:40:00,64.55,64.58,64.52,64.53,9835.0,64.55,64.58,64.52,64.53,9835.0
2025-05-29 13:45:00,64.53,64.54,64.46,64.51,29639.0,64.53,64.54,64.46,64.51,29639.0
2025-05-29 13:50:00,64.49,64.51,64.44,64.45,11923.0,64.49,64.51,64.44,64.45,11923.0
2025-05-29 13:55:00,64.46,64.49,64.43,64.43,10869.0,64.46,64.49,64.43,64.43,10869.0
2025-05-29 14:00:00,64.45,64.58,64.45,64.57,8048.0,64.45,64.58,64.45,64.57,8048.0
2025-05-29 14:05:00,64.58,64.61,64.56,64.56,8502.0,64.58,64.61,64.56,64.56,8502.0
2025-05-29 14:10:00,64.58,64.63,64.55,64.58,9570.0,64.58,64.63,64.55,64.58,9570.0
2025-05-29 14:15:00,64.6,64.63,64.51,64.57,19142.0,64.6,64.63,64.51,64.57,19142.0
2025-05-29 14:20:00,64.55,64.58,64.52,64.53,15676.0,64.55,64.58,64.52,64.53,15676.0
2025-05-29 14:25:00,64.54,64.56,64.52,64.56,16507.0,64.54,64.56,64.52,64.56,16507.0
2025-05-29 14:30:00,64.56,64.6,64.54,64.6,7428.0,64.56,64.6,64.54,64.6,7428.0
2025-05-29 14:35:00,64.59,64.59,64.53,64.55,10339.0,64.59,64.59,64.53,64.55,10339.0
2025-05-29 14:40:00,64.56,64.56,64.5,64.53,7249.0,64.56,64.56,64.5,64.53,7249.0
2025-05-29 14:45:00,64.54,64.58,64.52,64.56,6970.0,64.54,64.58,64.52,64.56,6970.0
2025-05-29 14:50:00,64.57,64.58,64.54,64.56,9536.0,64.57,64.58,64.54,64.56,9536.0
2025-05-29 14:55:00,64.57,64.57,64.42,64.44,15083.0,64.57,64.57,64.42,64.44,15083.0
2025-05-29 15:00:00,64.45,64.48,64.42,64.43,8682.0,64.45,64.48,64.42,64.43,8682.0
2025-05-29 15:05:00,64.45,64.49,64.42,64.45,23846.0,64.45,64.49,64.42,64.45,23846.0
2025-05-29 15:10:00,64.47,64.48,64.42,64.46,16914.0,64.47,64.48,64.42,64.46,16914.0
2025-05-29 15:15:00,64.45,64.52,64.44,64.51,20815.0,64.45,64.52,64.44,64.51,20815.0
2025-05-29 15:20:00,64.51,64.55,64.5,64.55,14398.0,64.51,64.55,64.5,64.55,14398.0
2025-05-29 15:25:00,64.55,64.56,64.47,64.51,22299.0,64.55,64.56,64.47,64.51,22299.0
2025-05-29 15:30:00,64.51,64.53,64.43,64.44,27185.0,64.51,64.53,64.43,64.44,27185.0
2025-05-29 15:35:00,64.45,64.46,64.41,64.45,25395.0,64.45,64.46,64.41,64.45,25395.0
2025-05-29 15:40:00,64.45,64.53,64.41,64.45,37806.0,64.45,64.53,64.41,64.45,37806.0
2025-05-29 15:45:00,64.46,64.52,64.45,64.5,65871.0,64.46,64.52,64.45,64.5,65871.0
2025-05-29 15:50:00,64.51,64.59,64.49,64.56,99593.0,64.51,64.59,64.49,64.56,99593.0
2025-05-29 15:55:00,64.53,64.63,64.43,64.56,196922.0,64.53,64.63,64.43,64.56,196922.0
2025-05-30 09:30:00,63.19,63.19,62.79,62.86,67563.0,63.19,63.19,62.79,62.86,67563.0
2025-05-30 09:35:00,62.84,62.84,62.59,62.59,36679.0,62.84,62.84,62.59,62.59,36679.0
2025-05-30 09:40:00,62.56,62.7,62.52,62.59,18393.0,62.56,62.7,62.52,62.59,18393.0
2025-05-30 09:45:00,62.59,62.68,62.46,62.57,29822.0,62.59,62.68,62.46,62.57,29822.0
2025-05-30 09:50:00,62.58,62.74,62.56,62.72,15089.0,62.58,62.74,62.56,62.72,15089.0
2025-05-30 09:55:00,62.71,62.71,62.54,62.57,9512.0,62.71,62.71,62.54,62.57,9512.0
2025-05-30 10:00:00,62.57,62.72,62.57,62.69,14727.0,62.57,62.72,62.57,62.69,14727.0
2025-05-30 10:05:00,62.7,62.86,62.69,62.83,13489.0,62.7,62.86,62.69,62.83,13489.0
2025-05-30 10:10:00,62.82,62.82,62.73,62.75,16918.0,62.82,62.82,62.73,62.75,16918.0
2025-05-30 10:15:00,62.75,62.87,62.7,62.87,18104.0,62.75,62.87,62.7,62.87,18104.0
2025-05-30 10:20:00,62.87,62.9,62.84,62.86,4257.0,62.87,62.9,62.84,62.86,4257.0
2025-05-30 10:25:00,62.86,62.86,62.75,62.79,9964.0,62.86,62.86,62.75,62.79,9964.0
2025-05-30 10:30:00,62.79,62.91,62.74,62.91,10347.0,62.79,62.91,62.74,62.91,10347.0
2025-05-30 10:35:00,62.9,62.99,62.89,62.95,14145.0,62.9,62.99,62.89,62.95,14145.0
2025-05-30 10:40:00,62.95,62.95,62.89,62.9,13927.0,62.95,62.95,62.89,62.9,13927.0
2025-05-30 10:45:00,62.9,62.96,62.86,62.86,10165.0,62.9,62.96,62.86,62.86,10165.0
2025-05-30 10:50:00,62.86,62.95,62.84,62.89,32967.0,62.86,62.95,62.84,62.89,32967.0
2025-05-30 10:55:00,62.91,62.97,62.89,62.92,7511.0,62.91,62.97,62.89,62.92,7511.0
2025-05-30 11:00:00,62.92,63.02,62.92,63.02,8405.0,62.92,63.02,62.92,63.02,8405.0
2025-05-30 11:05:00,63.02,63.15,63.01,63.11,20458.0,63.02,63.15,63.01,63.11,20458.0
2025-05-30 11:10:00,63.12,63.17,63.08,63.17,8104.0,63.12,63.17,63.08,63.17,8104.0
2025-05-30 11:15:00,63.17,63.18,63.09,63.1,5619.0,63.17,63.18,63.09,63.1,5619.0
2025-05-30 11:20:00,63.09,63.1,63.01,63.04,14260.0,63.09,63.1,63.01,63.04,14260.0
2025-05-30 11:25:00,63.05,63.12,63.05,63.08,22520.0,63.05,63.12,63.05,63.08,22520.0
2025-05-30 11:30:00,63.09,63.12,62.92,62.93,27859.0,63.09,63.12,62.92,62.93,27859.0
2025-05-30 11:35:00,62.93,62.94,62.84,62.88,14071.0,62.93,62.94,62.84,62.88,14071.0
2025-05-30 11:40:00,62.9,62.97,62.88,62.92,35046.0,62.9,62.97,62.88,62.92,35046.0
2025-05-30 11:45:00,62.93,62.98,62.91,62.94,45087.0,62.93,62.98,62.91,62.94,45087.0
2025-05-30 11:50:00,62.93,62.96,62.85,62.94,19695.0,62.93,62.96,62.85,62.94,19695.0
2025-05-30 11:55:00,62.94,62.98,62.9,62.91,7530.0,62.94,62.98,62.9,62.91,7530.0
2025-05-30 12:00:00,62.9,62.9,62.74,62.81,6521.0,62.9,62.9,62.74,62.81,6521.0
2025-05-30 12:05:00,62.82,62.83,62.75,62.8,15774.0,62.82,62.83,62.75,62.8,15774.0
2025-05-30 12:10:00,62.8,62.83,62.78,62.8,15590.0,62.8,62.83,62.78,62.8,15590.0
2025-05-30 12:15:00,62.81,62.83,62.66,62.71,22202.0,62.81,62.83,62.66,62.71,22202.0
2025-05-30 12:20:00,62.71,62.73,62.64,62.65,4615.0,62.71,62.73,62.64,62.65,4615.0
2025-05-30 12:25:00,62.65,62.66,61.88,62.29,97980.0,62.65,62.66,61.88,62.29,97980.0
2025-05-30 12:30:00,62.27,62.27,61.99,62.14,17714.0,62.27,62.27,61.99,62.14,17714.0
2025-05-30 12:35:00,62.13,62.5,62.13,62.49,59183.0,62.13,62.5,62.13,62.49,59183.0
2025-05-30 12:40:00,62.49,62.49,62.39,62.39,5527.0,62.49,62.49,62.39,62.39,5527.0
2025-05-30 12:45:00,62.39,62.47,62.34,62.47,31203.0,62.39,62.47,62.34,62.47,31203.0
2025-05-30 12:50:00,62.45,62.47,62.27,62.3,44481.0,62.45,62.47,62.27,62.3,44481.0
2025-05-30 12:55:00,62.31,62.49,62.27,62.42,16587.0,62.31,62.49,62.27,62.42,16587.0
2025-05-30 13:00:00,62.42,62.45,62.39,62.43,10003.0,62.42,62.45,62.39,62.43,10003.0
2025-05-30 13:05:00,62.42,62.51,62.36,62.5,7917.0,62.42,62.51,62.36,62.5,7917.0
2025-05-30 13:10:00,62.48,62.52,62.46,62.49,9115.0,62.48,62.52,62.46,62.49,9115.0
2025-05-30 13:15:00,62.49,62.52,62.38,62.45,37831.0,62.49,62.52,62.38,62.45,37831.0
2025-05-30 13:20:00,62.45,62.47,62.38,62.44,19104.0,62.45,62.47,62.38,62.44,19104.0
2025-05-30 13:25:00,62.43,62.46,62.41,62.45,4100.0,62.43,62.46,62.41,62.45,4100.0
2025-05-30 13:30:00,62.45,62.51,62.44,62.49,10406.0,62.45,62.51,62.44,62.49,10406.0
2025-05-30 13:35:00,62.49,62.52,62.47,62.5,9818.0,62.49,62.52,62.47,62.5,9818.0
2025-05-30 13:40:00,62.5,62.51,62.46,62.47,12212.0,62.5,62.51,62.46,62.47,12212.0
2025-05-30 13:45:00,62.46,62.49,62.41,62.45,10536.0,62.46,62.49,62.41,62.45,10536.0
2025-05-30 13:50:00,62.45,62.48,62.43,62.47,7254.0,62.45,62.48,62.43,62.47,7254.0
2025-05-30 13:55:00,62.45,62.5,62.44,62.48,13246.0,62.45,62.5,62.44,62.48,13246.0
2025-05-30 14:00:00,62.48,62.53,62.48,62.53,5865.0,62.48,62.53,62.48,62.53,5865.0
2025-05-30 14:05:00,62.51,62.55,62.49,62.51,10485.0,62.51,62.55,62.49,62.51,10485.0
2025-05-30 14:10:00,62.52,62.54,62.51,62.52,3393.0,62.52,62.54,62.51,62.52,3393.0
2025-05-30 14:15:00,62.52,62.64,62.52,62.61,14420.0,62.52,62.64,62.52,62.61,14420.0
2025-05-30 14:20:00,62.6,62.64,62.59,62.62,700.0,62.6,62.64,62.59,62.62,700.0
2025-05-30 14:25:00,62.62,62.65,62.59,62.61,8049.0,62.62,62.65,62.59,62.61,8049.0
2025-05-30 14:30:00,62.6,62.63,62.49,62.5,19939.0,62.6,62.63,62.49,62.5,19939.0
2025-05-30 14:35:00,62.51,62.54,62.49,62.53,4728.0,62.51,62.54,62.49,62.53,4728.0
2025-05-30 14:40:00,62.54,62.54,62.48,62.49,3864.0,62.54,62.54,62.48,62.49,3864.0
2025-05-30 14:45:00,62.52,62.57,62.49,62.57,3872.0,62.52,62.57,62.49,62.57,3872.0
2025-05-30 14:50:00,62.57,62.63,62.56,62.62,6706.0,62.57,62.63,62.56,62.62,6706.0
2025-05-30 14:55:00,62.62,62.63,62.6,62.61,4548.0,62.62,62.63,62.6,62.61,4548.0
2025-05-30 15:00:00,62.62,62.69,62.61,62.69,7096.0,62.62,62.69,62.61,62.69,7096.0
2025-05-30 15:05:00,62.69,62.77,62.68,62.76,19281.0,62.69,62.77,62.68,62.76,19281.0
2025-05-30 15:10:00,62.74,62.76,62.67,62.71,24285.0,62.74,62.76,62.67,62.71,24285.0
2025-05-30 15:15:00,62.71,62.8,62.7,62.75,29690.0,62.71,62.8,62.7,62.75,29690.0
2025-05-30 15:20:00,62.76,62.76,62.67,62.69,10001.0,62.76,62.76,62.67,62.69,10001.0
2025-05-30 15:25:00,62.71,62.71,62.68,62.7,7871.0,62.71,62.71,62.68,62.7,7871.0
2025-05-30 15:30:00,62.72,62.8,62.72,62.77,40903.0,62.72,62.8,62.72,62.77,40903.0
2025-05-30 15:35:00,62.77,62.82,62.71,62.73,32770.0,62.77,62.82,62.71,62.73,32770.0
2025-05-30 15:40:00,62.72,62.72,62.58,62.63,12305.0,62.72,62.72,62.58,62.63,12305.0
2025-05-30 15:45:00,62.63,62.67,62.57,62.67,14657.0,62.63,62.67,62.57,62.67,14657.0
2025-05-30 15:50:00,62.69,62.83,62.68,62.76,54273.0,62.69,62.83,62.68,62.76,54273.0
2025-05-30 15:55:00,62.69,62.81,62.62,62.64,136643.0,62.69,62.81,62.62,62.64,136643.0
2025-06-02 09:30:00,62.85,63.24,62.85,63.17,31258.0,62.85,63.24,62.85,63.17,31258.0
2025-06-02 09:35:00,63.13,63.22,62.97,63.2,9148.0,63.13,63.22,62.97,63.2,9148.0
2025-06-02 09:40:00,63.15,63.22,63.0,63.22,4442.0,63.15,63.22,63.0,63.22,4442.0
2025-06-02 09:45:00,63.13,63.13,63.04,63.09,2466.0,63.13,63.13,63.04,63.09,2466.0
2025-06-02 09:50:00,63.06,63.2,63.03,63.13,7553.0,63.06,63.2,63.03,63.13,7553.0
2025-06-02 09:55:00,63.15,63.23,63.11,63.13,5600.0,63.15,63.23,63.11,63.13,5600.0
2025-06-02 10:00:00,63.1,63.2,63.03,63.19,2952.0,63.1,63.2,63.03,63.19,2952.0
2025-06-02 10:05:00,63.2,63.25,63.09,63.09,12772.0,63.2,63.25,63.09,63.09,12772.0
2025-06-02 10:10:00,63.03,63.03,62.88,62.92,3468.0,63.03,63.03,62.88,62.92,3468.0
2025-06-02 10:15:00,62.93,63.01,62.89,63.01,16681.0,62.93,63.01,62.89,63.01,16681.0
2025-06-02 10:20:00,63.02,63.09,63.02,63.06,3325.0,63.02,63.09,63.02,63.06,3325.0
2025-06-02 10:25:00,63.08,63.11,63.08,63.11,4100.0,63.08,63.11,63.08,63.11,4100.0
2025-06-02 10:30:00,63.13,63.23,63.13,63.17,7871.0,63.13,63.23,63.13,63.17,7871.0
2025-06-02 10:35:00,63.23,63.41,63.19,63.34,20938.0,63.23,63.41,63.19,63.34,20938.0
2025-06-02 10:40:00,63.3,63.3,63.2,63.21,4989.0,63.3,63.3,63.2,63.21,4989.0
2025-06-02 10:45:00,63.23,63.24,63.17,63.24,6447.0,63.23,63.24,63.17,63.24,6447.0
2025-06-02 10:50:00,63.23,63.28,63.2,63.25,4411.0,63.23,63.28,63.2,63.25,4411.0
2025-06-02 10:55:00,63.27,63.33,63.24,63.32,3558.0,63.27,63.33,63.24,63.32,3558.0
2025-06-02 11:00:00,63.32,63.38,63.27,63.3,14757.0,63.32,63.38,63.27,63.3,14757.0
2025-06-02 11:05:00,63.32,63.43,63.32,63.34,6229.0,63.32,63.43,63.32,63.34,6229.0
2025-06-02 11:10:00,63.39,63.42,63.39,63.42,1302.0,63.39,63.42,63.39,63.42,1302.0
2025-06-02 11:15:00,63.42,63.54,63.41,63.53,30407.0,63.42,63.54,63.41,63.53,30407.0
2025-06-02 11:20:00,63.53,63.53,63.44,63.47,3297.0,63.53,63.53,63.44,63.47,3297.0
2025-06-02 11:25:00,63.5,63.52,63.44,63.46,2760.0,63.5,63.52,63.44,63.46,2760.0
2025-06-02 11:30:00,63.48,63.53,63.47,63.51,4934.0,63.48,63.53,63.47,63.51,4934.0
2025-06-02 11:35:00,63.46,63.52,63.45,63.51,2900.0,63.46,63.52,63.45,63.51,2900.0
2025-06-02 11:40:00,63.49,63.52,63.45,63.48,1428.0,63.49,63.52,63.45,63.48,1428.0
2025-06-02 11:45:00,63.49,63.55,63.48,63.52,5342.0,63.49,63.55,63.48,63.52,5342.0
2025-06-02 11:50:00,63.53,63.59,63.53,63.59,2086.0,63.53,63.59,63.53,63.59,2086.0
2025-06-02 11:55:00,63.55,63.55,63.47,63.5,4100.0,63.55,63.55,63.47,63.5,4100.0
2025-06-02 12:00:00,63.47,63.51,63.45,63.51,4309.0,63.47,63.51,63.45,63.51,4309.0
2025-06-02 12:05:00,63.52,63.53,63.5,63.51,1150.0,63.52,63.53,63.5,63.51,1150.0
2025-06-02 12:10:00,63.53,63.64,63.53,63.64,8689.0,63.53,63.64,63.53,63.64,8689.0
2025-06-02 12:15:00,63.63,63.66,63.61,63.62,2412.0,63.63,63.66,63.61,63.62,2412.0
2025-06-02 12:20:00,63.63,63.64,63.6,63.61,2851.0,63.63,63.64,63.6,63.61,2851.0
2025-06-02 12:25:00,63.62,63.62,63.56,63.59,3769.0,63.62,63.62,63.56,63.59,3769.0
2025-06-02 12:30:00,63.6,63.64,63.6,63.64,1022.0,63.6,63.64,63.6,63.64,1022.0
2025-06-02 12:35:00,63.66,63.68,63.62,63.65,995.0,63.66,63.68,63.62,63.65,995.0
2025-06-02 12:40:00,63.65,63.67,63.6,63.6,4231.0,63.65,63.67,63.6,63.6,4231.0
2025-06-02 12:45:00,63.61,63.7,63.61,63.67,2868.0,63.61,63.7,63.61,63.67,2868.0
2025-06-02 12:50:00,63.64,63.7,63.64,63.68,3038.0,63.64,63.7,63.64,63.68,3038.0
2025-06-02 12:55:00,63.69,63.69,63.69,63.69,200.0,63.69,63.69,63.69,63.69,200.0
2025-06-02 13:00:00,63.66,63.7,63.66,63.67,3372.0,63.66,63.7,63.66,63.67,3372.0
2025-06-02 13:05:00,63.62,63.68,63.62,63.68,2797.0,63.62,63.68,63.62,63.68,2797.0
2025-06-02 13:10:00,63.67,63.68,63.62,63.65,2066.0,63.67,63.68,63.62,63.65,2066.0
2025-06-02 13:15:00,63.65,63.69,63.64,63.69,3929.0,63.65,63.69,63.64,63.69,3929.0
2025-06-02 13:20:00,63.69,63.69,63.61,63.65,6309.0,63.69,63.69,63.61,63.65,6309.0
2025-06-02 13:25:00,63.66,63.68,63.63,63.64,2300.0,63.66,63.68,63.63,63.64,2300.0
2025-06-02 13:30:00,63.67,63.67,63.64,63.65,200.0,63.67,63.67,63.64,63.65,200.0
2025-06-02 13:35:00,63.64,63.67,63.6,63.64,1370.0,63.64,63.67,63.6,63.64,1370.0
2025-06-02 13:40:00,63.66,63.7,63.61,63.61,3666.0,63.66,63.7,63.61,63.61,3666.0
2025-06-02 13:45:00,63.63,63.68,63.62,63.68,9003.0,63.63,63.68,63.62,63.68,9003.0
2025-06-02 13:50:00,63.65,63.67,63.64,63.67,400.0,63.65,63.67,63.64,63.67,400.0
2025-06-02 13:55:00,63.65,63.67,63.62,63.65,2681.0,63.65,63.67,63.62,63.65,2681.0
2025-06-02 14:00:00,63.65,63.69,63.62,63.66,5230.0,63.65,63.69,63.62,63.66,5230.0
2025-06-02 14:05:00,63.66,63.69,63.65,63.66,4203.0,63.66,63.69,63.65,63.66,4203.0
2025-06-02 14:10:00,63.68,63.72,63.68,63.72,3275.0,63.68,63.72,63.68,63.72,3275.0
2025-06-02 14:15:00,63.73,63.78,63.73,63.78,3517.0,63.73,63.78,63.73,63.78,3517.0
2025-06-02 14:20:00,63.78,63.82,63.78,63.8,5047.0,63.78,63.82,63.78,63.8,5047.0
2025-06-02 14:25:00,63.8,63.81,63.77,63.79,2632.0,63.8,63.81,63.77,63.79,2632.0
2025-06-02 14:30:00,63.79,63.81,63.76,63.78,8942.0,63.79,63.81,63.76,63.78,8942.0
2025-06-02 14:35:00,63.8,63.81,63.77,63.78,16488.0,63.8,63.81,63.77,63.78,16488.0
2025-06-02 14:40:00,63.77,63.81,63.75,63.8,5671.0,63.77,63.81,63.75,63.8,5671.0
2025-06-02 14:45:00,63.79,63.81,63.78,63.79,2804.0,63.79,63.81,63.78,63.79,2804.0
2025-06-02 14:50:00,63.8,63.81,63.78,63.81,1775.0,63.8,63.81,63.78,63.81,1775.0
2025-06-02 14:55:00,63.8,63.86,63.78,63.86,5470.0,63.8,63.86,63.78,63.86,5470.0
2025-06-02 15:00:00,63.87,63.89,63.87,63.87,3940.0,63.87,63.89,63.87,63.87,3940.0
2025-06-02 15:05:00,63.88,63.91,63.83,63.85,3156.0,63.88,63.91,63.83,63.85,3156.0
2025-06-02 15:10:00,63.86,63.89,63.86,63.87,4533.0,63.86,63.89,63.86,63.87,4533.0
2025-06-02 15:15:00,63.85,63.87,63.82,63.84,10669.0,63.85,63.87,63.82,63.84,10669.0
2025-06-02 15:20:00,63.84,63.89,63.82,63.89,11935.0,63.84,63.89,63.82,63.89,11935.0
2025-06-02 15:25:00,63.89,63.91,63.87,63.9,5259.0,63.89,63.91,63.87,63.9,5259.0
2025-06-02 15:30:00,63.9,63.91,63.87,63.91,11681.0,63.9,63.91,63.87,63.91,11681.0
2025-06-02 15:35:00,63.9,63.92,63.87,63.9,13434.0,63.9,63.92,63.87,63.9,13434.0
2025-06-02 15:40:00,63.9,63.92,63.83,63.83,8578.0,63.9,63.92,63.83,63.83,8578.0
2025-06-02 15:45:00,63.86,63.9,63.84,63.87,11000.0,63.86,63.9,63.84,63.87,11000.0
2025-06-02 15:50:00,63.9,63.91,63.72,63.72,23959.0,63.9,63.91,63.72,63.72,23959.0
2025-06-02 15:55:00,63.71,63.75,63.63,63.66,115556.0,63.71,63.75,63.63,63.66,115556.0
2025-06-03 09:30:00,63.89,64.0,63.73,63.77,41822.0,63.89,64.0,63.73,63.77,41822.0
2025-06-03 09:35:00,63.77,63.77,63.48,63.63,38249.0,63.77,63.77,63.48,63.63,38249.0
2025-06-03 09:40:00,63.65,63.72,63.47,63.64,13770.0,63.65,63.72,63.47,63.64,13770.0
2025-06-03 09:45:00,63.63,63.63,63.21,63.25,16708.0,63.63,63.63,63.21,63.25,16708.0
2025-06-03 09:50:00,63.24,63.24,63.04,63.07,34540.0,63.24,63.24,63.04,63.07,34540.0
2025-06-03 09:55:00,63.05,63.07,62.89,62.91,26309.0,63.05,63.07,62.89,62.91,26309.0
2025-06-03 10:00:00,62.94,62.94,62.71,62.88,56253.0,62.94,62.94,62.71,62.88,56253.0
2025-06-03 10:05:00,62.88,62.94,62.73,62.79,20140.0,62.88,62.94,62.73,62.79,20140.0
2025-06-03 10:10:00,62.76,62.95,62.76,62.78,19582.0,62.76,62.95,62.76,62.78,19582.0
2025-06-03 10:15:00,62.78,62.92,62.71,62.87,11684.0,62.78,62.92,62.71,62.87,11684.0
2025-06-03 10:20:00,62.87,62.89,62.78,62.83,16751.0,62.87,62.89,62.78,62.83,16751.0
2025-06-03 10:25:00,62.8,62.82,62.75,62.79,8335.0,62.8,62.82,62.75,62.79,8335.0
2025-06-03 10:30:00,62.81,62.81,62.66,62.71,18422.0,62.81,62.81,62.66,62.71,18422.0
2025-06-03 10:35:00,62.71,62.81,62.63,62.76,21350.0,62.71,62.81,62.63,62.76,21350.0
2025-06-03 10:40:00,62.75,62.8,62.73,62.77,10235.0,62.75,62.8,62.73,62.77,10235.0
2025-06-03 10:45:00,62.78,62.92,62.76,62.86,20192.0,62.78,62.92,62.76,62.86,20192.0
2025-06-03 10:50:00,62.85,63.05,62.82,63.03,21262.0,62.85,63.05,62.82,63.03,21262.0
2025-06-03 10:55:00,63.03,63.03,62.98,63.0,13388.0,63.03,63.03,62.98,63.0,13388.0
2025-06-03 11:00:00,63.0,63.08,63.0,63.06,13449.0,63.0,63.08,63.0,63.06,13449.0
2025-06-03 11:05:00,63.07,63.1,62.99,63.01,20297.0,63.07,63.1,62.99,63.01,20297.0
2025-06-03 11:10:00,63.01,63.01,62.85,62.9,18895.0,63.01,63.01,62.85,62.9,18895.0
2025-06-03 11:15:00,62.9,62.99,62.89,62.94,25844.0,62.9,62.99,62.89,62.94,25844.0
2025-06-03 11:20:00,62.94,63.02,62.92,62.95,22143.0,62.94,63.02,62.92,62.95,22143.0
2025-06-03 11:25:00,62.94,62.99,62.85,62.91,21647.0,62.94,62.99,62.85,62.91,21647.0
2025-06-03 11:30:00,62.91,62.96,62.89,62.92,9973.0,62.91,62.96,62.89,62.92,9973.0
2025-06-03 11:35:00,62.92,62.97,62.9,62.94,12729.0,62.92,62.97,62.9,62.94,12729.0
2025-06-03 11:40:00,62.96,63.07,62.92,63.07,31628.0,62.96,63.07,62.92,63.07,31628.0
2025-06-03 11:45:00,63.04,63.09,63.01,63.06,13659.0,63.04,63.09,63.01,63.06,13659.0
2025-06-03 11:50:00,63.04,63.08,63.0,63.04,10959.0,63.04,63.08,63.0,63.04,10959.0
2025-06-03 11:55:00,63.03,63.05,62.98,63.0,7577.0,63.03,63.05,62.98,63.0,7577.0
2025-06-03 12:00:00,63.0,63.04,62.95,63.02,14230.0,63.0,63.04,62.95,63.02,14230.0
2025-06-03 12:05:00,63.02,63.08,62.98,63.0,12423.0,63.02,63.08,62.98,63.0,12423.0
2025-06-03 12:10:00,63.0,63.03,62.95,63.01,12544.0,63.0,63.03,62.95,63.01,12544.0
2025-06-03 12:15:00,63.0,63.07,63.0,63.03,10432.0,63.0,63.07,63.0,63.03,10432.0
2025-06-03 12:20:00,63.0,63.05,63.0,63.01,9947.0,63.0,63.05,63.0,63.01,9947.0
2025-06-03 12:25:00,63.02,63.05,62.98,63.01,9277.0,63.02,63.05,62.98,63.01,9277.0
2025-06-03 12:30:00,63.0,63.05,63.0,63.01,8777.0,63.0,63.05,63.0,63.01,8777.0
2025-06-03 12:35:00,63.03,63.05,63.0,63.01,9849.0,63.03,63.05,63.0,63.01,9849.0
2025-06-03 12:40:00,63.02,63.03,62.99,62.99,8223.0,63.02,63.03,62.99,62.99,8223.0
2025-06-03 12:45:00,62.99,63.01,62.96,62.96,9184.0,62.99,63.01,62.96,62.96,9184.0
2025-06-03 12:50:00,62.99,63.05,62.96,63.03,8778.0,62.99,63.05,62.96,63.03,8778.0
2025-06-03 12:55:00,63.02,63.02,62.96,63.0,6995.0,63.02,63.02,62.96,63.0,6995.0
2025-06-03 13:00:00,63.0,63.0,62.95,62.97,6868.0,63.0,63.0,62.95,62.97,6868.0
2025-06-03 13:05:00,62.97,62.98,62.95,62.97,6964.0,62.97,62.98,62.95,62.97,6964.0
2025-06-03 13:10:00,62.97,63.03,62.96,63.03,7887.0,62.97,63.03,62.96,63.03,7887.0
2025-06-03 13:15:00,63.02,63.06,63.0,63.04,7279.0,63.02,63.06,63.0,63.04,7279.0
2025-06-03 13:20:00,63.04,63.06,63.02,63.02,12013.0,63.04,63.06,63.02,63.02,12013.0
2025-06-03 13:25:00,63.04,63.05,63.0,63.04,5604.0,63.04,63.05,63.0,63.04,5604.0
2025-06-03 13:30:00,63.01,63.07,63.01,63.04,9202.0,63.01,63.07,63.01,63.04,9202.0
2025-06-03 13:35:00,63.03,63.07,63.01,63.06,5883.0,63.03,63.07,63.01,63.06,5883.0
2025-06-03 13:40:00,63.07,63.08,62.98,63.0,17545.0,63.07,63.08,62.98,63.0,17545.0
2025-06-03 13:45:00,63.0,63.02,62.94,62.99,22423.0,63.0,63.02,62.94,62.99,22423.0
2025-06-03 13:50:00,62.94,62.97,62.88,62.97,20591.0,62.94,62.97,62.88,62.97,20591.0
2025-06-03 13:55:00,62.93,62.97,62.89,62.9,22627.0,62.93,62.97,62.89,62.9,22627.0
2025-06-03 14:00:00,62.89,62.94,62.82,62.87,25066.0,62.89,62.94,62.82,62.87,25066.0
2025-06-03 14:05:00,62.87,62.88,62.83,62.87,17161.0,62.87,62.88,62.83,62.87,17161.0
2025-06-03 14:10:00,62.85,62.99,62.8,62.9,16449.0,62.85,62.99,62.8,62.9,16449.0
2025-06-03 14:15:00,62.95,63.09,62.93,63.05,9252.0,62.95,63.09,62.93,63.05,9252.0
2025-06-03 14:20:00,63.02,63.13,63.02,63.09,10205.0,63.02,63.13,63.02,63.09,10205.0
2025-06-03 14:25:00,63.11,63.16,63.08,63.16,7677.0,63.11,63.16,63.08,63.16,7677.0
2025-06-03 14:30:00,63.15,63.18,63.12,63.16,7087.0,63.15,63.18,63.12,63.16,7087.0
2025-06-03 14:35:00,63.13,63.16,63.1,63.12,8754.0,63.13,63.16,63.1,63.12,8754.0
2025-06-03 14:40:00,63.14,63.21,63.11,63.19,11811.0,63.14,63.21,63.11,63.19,11811.0
2025-06-03 14:45:00,63.15,63.19,63.14,63.15,10101.0,63.15,63.19,63.14,63.15,10101.0
2025-06-03 14:50:00,63.18,63.23,63.15,63.2,8031.0,63.18,63.23,63.15,63.2,8031.0
2025-06-03 14:55:00,63.2,63.21,63.15,63.18,8607.0,63.2,63.21,63.15,63.18,8607.0
2025-06-03 15:00:00,63.18,63.2,63.14,63.18,24810.0,63.18,63.2,63.14,63.18,24810.0
2025-06-03 15:05:00,63.18,63.18,63.09,63.09,12658.0,63.18,63.18,63.09,63.09,12658.0
2025-06-03 15:10:00,63.08,63.13,63.05,63.07,20152.0,63.08,63.13,63.05,63.07,20152.0
2025-06-03 15:15:00,63.05,63.1,63.04,63.1,17733.0,63.05,63.1,63.04,63.1,17733.0
2025-06-03 15:20:00,63.1,63.19,63.08,63.18,19060.0,63.1,63.19,63.08,63.18,19060.0
2025-06-03 15:25:00,63.18,63.18,63.13,63.16,21485.0,63.18,63.18,63.13,63.16,21485.0
2025-06-03 15:30:00,63.16,63.18,63.15,63.18,13848.0,63.16,63.18,63.15,63.18,13848.0
2025-06-03 15:35:00,63.16,63.24,63.16,63.19,22767.0,63.16,63.24,63.16,63.19,22767.0
2025-06-03 15:40:00,63.18,63.19,63.13,63.17,23967.0,63.18,63.19,63.13,63.17,23967.0
2025-06-03 15:45:00,63.17,63.18,63.06,63.06,25820.0,63.17,63.18,63.06,63.06,25820.0
2025-06-03 15:50:00,63.06,63.11,63.02,63.05,84035.0,63.06,63.11,63.02,63.05,84035.0
2025-06-03 15:55:00,63.06,63.11,63.01,63.04,208102.0,63.06,63.11,63.01,63.04,208102.0
2025-06-04 09:30:00,61.3,61.3,60.88,61.08,166511.0,61.3,61.3,60.88,61.08,166511.0
2025-06-04 09:35:00,61.09,61.51,61.03,61.37,41526.0,61.09,61.51,61.03,61.37,41526.0
2025-06-04 09:40:00,61.4,61.4,61.11,61.14,13936.0,61.4,61.4,61.11,61.14,13936.0
2025-06-04 09:45:00,61.13,61.29,61.11,61.17,35370.0,61.13,61.29,61.11,61.17,35370.0
2025-06-04 09:50:00,61.16,61.2,60.82,60.93,40173.0,61.16,61.2,60.82,60.93,40173.0
2025-06-04 09:55:00,60.91,60.98,60.81,60.85,28197.0,60.91,60.98,60.81,60.85,28197.0
2025-06-04 10:00:00,60.8,60.87,60.69,60.86,55404.0,60.8,60.87,60.69,60.86,55404.0
2025-06-04 10:05:00,60.87,61.2,60.85,61.19,35657.0,60.87,61.2,60.85,61.19,35657.0
2025-06-04 10:10:00,61.18,61.25,61.08,61.09,26263.0,61.18,61.25,61.08,61.09,26263.0
2025-06-04 10:15:00,61.09,61.18,61.06,61.17,21506.0,61.09,61.18,61.06,61.17,21506.0
2025-06-04 10:20:00,61.18,61.4,61.17,61.3,41401.0,61.18,61.4,61.17,61.3,41401.0
2025-06-04 10:25:00,61.32,61.47,61.27,61.47,37887.0,61.32,61.47,61.27,61.47,37887.0
2025-06-04 10:30:00,61.44,61.56,61.41,61.43,22958.0,61.44,61.56,61.41,61.43,22958.0
2025-06-04 10:35:00,61.45,61.45,61.3,61.36,15555.0,61.45,61.45,61.3,61.36,15555.0
2025-06-04 10:40:00,61.36,61.45,61.34,61.42,13780.0,61.36,61.45,61.34,61.42,13780.0
2025-06-04 10:45:00,61.41,61.41,61.33,61.36,19745.0,61.41,61.41,61.33,61.36,19745.0
2025-06-04 10:50:00,61.36,61.38,61.25,61.28,38283.0,61.36,61.38,61.25,61.28,38283.0
2025-06-04 10:55:00,61.28,61.3,61.17,61.24,16621.0,61.28,61.3,61.17,61.24,16621.0
2025-06-04 11:00:00,61.25,61.38,61.16,61.33,32084.0,61.25,61.38,61.16,61.33,32084.0
2025-06-04 11:05:00,61.33,61.46,61.31,61.45,22287.0,61.33,61.46,61.31,61.45,22287.0
2025-06-04 11:10:00,61.45,61.59,61.43,61.59,38004.0,61.45,61.59,61.43,61.59,38004.0
2025-06-04 11:15:00,61.6,61.61,61.48,61.55,21247.0,61.6,61.61,61.48,61.55,21247.0
2025-06-04 11:20:00,61.53,61.63,61.53,61.57,15815.0,61.53,61.63,61.53,61.57,15815.0
2025-06-04 11:25:00,61.59,61.62,61.51,61.55,18241.0,61.59,61.62,61.51,61.55,18241.0
2025-06-04 11:30:00,61.55,61.74,61.54,61.73,34968.0,61.55,61.74,61.54,61.73,34968.0
2025-06-04 11:35:00,61.73,61.85,61.73,61.81,11736.0,61.73,61.85,61.73,61.81,11736.0
2025-06-04 11:40:00,61.82,61.87,61.7,61.79,13744.0,61.82,61.87,61.7,61.79,13744.0
2025-06-04 11:45:00,61.8,61.94,61.76,61.83,22919.0,61.8,61.94,61.76,61.83,22919.0
2025-06-04 11:50:00,61.84,61.92,61.83,61.85,5798.0,61.84,61.92,61.83,61.85,5798.0
2025-06-04 11:55:00,61.9,61.9,61.84,61.88,4783.0,61.9,61.9,61.84,61.88,4783.0
2025-06-04 12:00:00,61.88,61.89,61.85,61.87,4400.0,61.88,61.89,61.85,61.87,4400.0
2025-06-04 12:05:00,61.87,61.94,61.85,61.93,16031.0,61.87,61.94,61.85,61.93,16031.0
2025-06-04 12:10:00,61.93,61.95,61.86,61.9,24219.0,61.93,61.95,61.86,61.9,24219.0
2025-06-04 12:15:00,61.9,61.96,61.89,61.96,5603.0,61.9,61.96,61.89,61.96,5603.0
2025-06-04 12:20:00,61.95,61.97,61.92,61.94,8002.0,61.95,61.97,61.92,61.94,8002.0
2025-06-04 12:25:00,61.94,61.94,61.85,61.91,20466.0,61.94,61.94,61.85,61.91,20466.0
2025-06-04 12:30:00,61.92,61.96,61.89,61.9,5928.0,61.92,61.96,61.89,61.9,5928.0
2025-06-04 12:35:00,61.88,61.89,61.79,61.8,12563.0,61.88,61.89,61.79,61.8,12563.0
2025-06-04 12:40:00,61.79,61.81,61.78,61.81,3214.0,61.79,61.81,61.78,61.81,3214.0
2025-06-04 12:45:00,61.81,61.87,61.8,61.86,7408.0,61.81,61.87,61.8,61.86,7408.0
2025-06-04 12:50:00,61.86,61.87,61.8,61.8,7632.0,61.86,61.87,61.8,61.8,7632.0
2025-06-04 12:55:00,61.8,61.81,61.78,61.79,3725.0,61.8,61.81,61.78,61.79,3725.0
2025-06-04 13:00:00,61.79,61.84,61.75,61.77,12669.0,61.79,61.84,61.75,61.77,12669.0
2025-06-04 13:05:00,61.79,61.8,61.77,61.77,2024.0,61.79,61.8,61.77,61.77,2024.0
2025-06-04 13:10:00,61.79,61.79,61.68,61.68,6125.0,61.79,61.79,61.68,61.68,6125.0
2025-06-04 13:15:00,61.68,61.7,61.62,61.67,3828.0,61.68,61.7,61.62,61.67,3828.0
2025-06-04 13:20:00,61.66,61.66,61.62,61.62,2604.0,61.66,61.66,61.62,61.62,2604.0
2025-06-04 13:25:00,61.65,61.73,61.65,61.72,10109.0,61.65,61.73,61.65,61.72,10109.0
2025-06-04 13:30:00,61.7,61.76,61.69,61.74,6132.0,61.7,61.76,61.69,61.74,6132.0
2025-06-04 13:35:00,61.74,61.76,61.71,61.72,8658.0,61.74,61.76,61.71,61.72,8658.0
2025-06-04 13:40:00,61.73,61.78,61.62,61.62,11728.0,61.73,61.78,61.62,61.62,11728.0
2025-06-04 13:45:00,61.61,61.66,61.61,61.64,11015.0,61.61,61.66,61.61,61.64,11015.0
2025-06-04 13:50:00,61.6,61.66,61.6,61.65,8098.0,61.6,61.66,61.6,61.65,8098.0
2025-06-04 13:55:00,61.65,61.67,61.61,61.61,8762.0,61.65,61.67,61.61,61.61,8762.0
2025-06-04 14:00:00,61.61,61.62,61.56,61.59,10304.0,61.61,61.62,61.56,61.59,10304.0
2025-06-04 14:05:00,61.59,61.6,61.57,61.59,4577.0,61.59,61.6,61.57,61.59,4577.0
2025-06-04 14:10:00,61.56,61.65,61.56,61.64,14201.0,61.56,61.65,61.56,61.64,14201.0
2025-06-04 14:15:00,61.65,61.69,61.62,61.62,7887.0,61.65,61.69,61.62,61.62,7887.0
2025-06-04 14:20:00,61.64,61.66,61.53,61.54,12451.0,61.64,61.66,61.53,61.54,12451.0
2025-06-04 14:25:00,61.54,61.61,61.53,61.61,10896.0,61.54,61.61,61.53,61.61,10896.0
2025-06-04 14:30:00,61.62,61.62,61.5,61.52,9540.0,61.62,61.62,61.5,61.52,9540.0
2025-06-04 14:35:00,61.5,61.54,61.5,61.52,4999.0,61.5,61.54,61.5,61.52,4999.0
2025-06-04 14:40:00,61.52,61.57,61.5,61.55,6318.0,61.52,61.57,61.5,61.55,6318.0
2025-06-04 14:45:00,61.55,61.56,61.51,61.51,8335.0,61.55,61.56,61.51,61.51,8335.0
2025-06-04 14:50:00,61.52,61.52,61.46,61.49,60456.0,61.52,61.52,61.46,61.49,60456.0
2025-06-04 14:55:00,61.49,61.49,61.44,61.49,25102.0,61.49,61.49,61.44,61.49,25102.0
2025-06-04 15:00:00,61.48,61.52,61.44,61.46,41768.0,61.48,61.52,61.44,61.46,41768.0
2025-06-04 15:05:00,61.46,61.55,61.45,61.52,18546.0,61.46,61.55,61.45,61.52,18546.0
2025-06-04 15:10:00,61.51,61.56,61.51,61.53,12477.0,61.51,61.56,61.51,61.53,12477.0
2025-06-04 15:15:00,61.55,61.57,61.49,61.54,15966.0,61.55,61.57,61.49,61.54,15966.0
2025-06-04 15:20:00,61.54,61.62,61.54,61.61,12189.0,61.54,61.62,61.54,61.61,12189.0
2025-06-04 15:25:00,61.62,61.66,61.6,61.62,22098.0,61.62,61.66,61.6,61.62,22098.0
2025-06-04 15:30:00,61.61,61.67,61.6,61.64,19749.0,61.61,61.67,61.6,61.64,19749.0
2025-06-04 15:35:00,61.64,61.64,61.56,61.58,18433.0,61.64,61.64,61.56,61.58,18433.0
2025-06-04 15:40:00,61.58,61.6,61.53,61.58,31066.0,61.58,61.6,61.53,61.58,31066.0
2025-06-04 15:45:00,61.58,61.6,61.54,61.58,18088.0,61.58,61.6,61.54,61.58,18088.0
2025-06-04 15:50:00,61.57,61.62,61.52,61.58,84106.0,61.57,61.62,61.52,61.58,84106.0
2025-06-04 15:55:00,61.57,61.66,61.55,61.63,172465.0,61.57,61.66,61.55,61.63,172465.0
2025-06-05 09:30:00,61.63,61.93,61.54,61.91,42034.0,61.63,61.93,61.54,61.91,42034.0
2025-06-05 09:35:00,61.88,62.21,61.82,61.9,29475.0,61.88,62.21,61.82,61.9,29475.0
2025-06-05 09:40:00,61.91,62.23,61.86,62.02,13476.0,61.91,62.23,61.86,62.02,13476.0
2025-06-05 09:45:00,62.04,62.1,61.91,62.1,11922.0,62.04,62.1,61.91,62.1,11922.0
2025-06-05 09:50:00,62.07,62.13,61.91,62.05,16273.0,62.07,62.13,61.91,62.05,16273.0
2025-06-05 09:55:00,62.08,62.12,61.96,61.98,25293.0,62.08,62.12,61.96,61.98,25293.0
2025-06-05 10:00:00,62.0,62.06,61.84,61.95,19839.0,62.0,62.06,61.84,61.95,19839.0
2025-06-05 10:05:00,61.95,62.0,61.93,61.96,22933.0,61.95,62.0,61.93,61.96,22933.0
2025-06-05 10:10:00,61.95,62.01,61.93,61.97,19035.0,61.95,62.01,61.93,61.97,19035.0
2025-06-05 10:15:00,61.97,62.05,61.96,62.01,10732.0,61.97,62.05,61.96,62.01,10732.0
2025-06-05 10:20:00,62.01,62.02,61.96,61.97,29110.0,62.01,62.02,61.96,61.97,29110.0
2025-06-05 10:25:00,61.98,62.04,61.96,62.03,21137.0,61.98,62.04,61.96,62.03,21137.0
2025-06-05 10:30:00,62.03,62.05,61.93,61.93,28159.0,62.03,62.05,61.93,61.93,28159.0
2025-06-05 10:35:00,61.93,62.07,61.85,62.04,32588.0,61.93,62.07,61.85,62.04,32588.0
2025-06-05 10:40:00,62.04,62.22,61.98,61.99,121934.0,62.04,62.22,61.98,61.99,121934.0
2025-06-05 10:45:00,62.0,62.24,61.96,62.0,146964.0,62.0,62.24,61.96,62.0,146964.0
2025-06-05 10:50:00,62.0,62.23,61.94,62.07,206494.0,62.0,62.23,61.94,62.07,206494.0
2025-06-05 10:55:00,62.13,62.13,62.02,62.09,39842.0,62.13,62.13,62.02,62.09,39842.0
2025-06-05 11:00:00,62.07,62.37,62.07,62.34,19698.0,62.07,62.37,62.07,62.34,19698.0
2025-06-05 11:05:00,62.31,62.31,62.08,62.17,10656.0,62.31,62.31,62.08,62.17,10656.0
2025-06-05 11:10:00,62.17,62.26,62.16,62.22,16202.0,62.17,62.26,62.16,62.22,16202.0
2025-06-05 11:15:00,62.21,62.22,62.07,62.07,11557.0,62.21,62.22,62.07,62.07,11557.0
2025-06-05 11:20:00,62.08,62.1,62.04,62.07,8989.0,62.08,62.1,62.04,62.07,8989.0
2025-06-05 11:25:00,62.07,62.07,61.99,62.04,7959.0,62.07,62.07,61.99,62.04,7959.0
2025-06-05 11:30:00,62.03,62.04,61.98,61.99,4827.0,62.03,62.04,61.98,61.99,4827.0
2025-06-05 11:35:00,61.98,61.98,61.94,61.97,8779.0,61.98,61.98,61.94,61.97,8779.0
2025-06-05 11:40:00,61.97,62.0,61.95,61.98,9905.0,61.97,62.0,61.95,61.98,9905.0
2025-06-05 11:45:00,61.97,62.01,61.9,62.01,7022.0,61.97,62.01,61.9,62.01,7022.0
2025-06-05 11:50:00,62.01,62.04,61.95,62.04,10975.0,62.01,62.04,61.95,62.04,10975.0
2025-06-05 11:55:00,62.06,62.06,61.98,62.04,9987.0,62.06,62.06,61.98,62.04,9987.0
2025-06-05 12:00:00,62.03,62.04,61.99,61.99,13535.0,62.03,62.04,61.99,61.99,13535.0
2025-06-05 12:05:00,61.99,62.01,61.97,61.98,11753.0,61.99,62.01,61.97,61.98,11753.0
2025-06-05 12:10:00,62.0,62.04,62.0,62.0,9562.0,62.0,62.04,62.0,62.0,9562.0
2025-06-05 12:15:00,62.01,62.06,61.97,62.02,21645.0,62.01,62.06,61.97,62.02,21645.0
2025-06-05 12:20:00,62.04,62.08,62.02,62.05,5322.0,62.04,62.08,62.02,62.05,5322.0
2025-06-05 12:25:00,62.05,62.06,61.95,62.04,17699.0,62.05,62.06,61.95,62.04,17699.0
2025-06-05 12:30:00,62.04,62.13,62.02,62.04,12808.0,62.04,62.13,62.02,62.04,12808.0
2025-06-05 12:35:00,62.01,62.05,61.97,61.99,30670.0,62.01,62.05,61.97,61.99,30670.0
2025-06-05 12:40:00,61.99,62.06,61.96,62.02,55846.0,61.99,62.06,61.96,62.02,55846.0
2025-06-05 12:45:00,61.99,61.99,61.83,61.83,21323.0,61.99,61.99,61.83,61.83,21323.0
2025-06-05 12:50:00,61.85,61.96,61.83,61.96,18832.0,61.85,61.96,61.83,61.96,18832.0
2025-06-05 12:55:00,61.96,61.96,61.9,61.93,19206.0,61.96,61.96,61.9,61.93,19206.0
2025-06-05 13:00:00,61.91,61.95,61.89,61.95,21213.0,61.91,61.95,61.89,61.95,21213.0
2025-06-05 13:05:00,61.95,62.01,61.95,61.98,10041.0,61.95,62.01,61.95,61.98,10041.0
2025-06-05 13:10:00,61.97,62.0,61.96,61.97,14614.0,61.97,62.0,61.96,61.97,14614.0
2025-06-05 13:15:00,61.98,62.01,61.96,62.0,9868.0,61.98,62.01,61.96,62.0,9868.0
2025-06-05 13:20:00,62.0,62.01,61.98,61.99,11681.0,62.0,62.01,61.98,61.99,11681.0
2025-06-05 13:25:00,61.98,62.01,61.97,61.99,20651.0,61.98,62.01,61.97,61.99,20651.0
2025-06-05 13:30:00,62.0,62.01,61.99,61.99,22721.0,62.0,62.01,61.99,61.99,22721.0
2025-06-05 13:35:00,62.0,62.01,61.99,62.0,27243.0,62.0,62.01,61.99,62.0,27243.0
2025-06-05 13:40:00,61.99,62.01,61.96,61.99,31808.0,61.99,62.01,61.96,61.99,31808.0
2025-06-05 13:45:00,61.99,61.99,61.96,61.97,10748.0,61.99,61.99,61.96,61.97,10748.0
2025-06-05 13:50:00,61.97,62.01,61.95,61.98,19756.0,61.97,62.01,61.95,61.98,19756.0
2025-06-05 13:55:00,61.97,61.98,61.95,61.97,11133.0,61.97,61.98,61.95,61.97,11133.0
2025-06-05 14:00:00,61.97,61.98,61.94,61.95,20477.0,61.97,61.98,61.94,61.95,20477.0
2025-06-05 14:05:00,61.95,61.95,61.88,61.89,28099.0,61.95,61.95,61.88,61.89,28099.0
2025-06-05 14:10:00,61.87,61.9,61.8,61.84,21977.0,61.87,61.9,61.8,61.84,21977.0
2025-06-05 14:15:00,61.86,61.87,61.7,61.8,31268.0,61.86,61.87,61.7,61.8,31268.0
2025-06-05 14:20:00,61.84,61.86,61.8,61.82,25412.0,61.84,61.86,61.8,61.82,25412.0
2025-06-05 14:25:00,61.82,61.84,61.76,61.78,24872.0,61.82,61.84,61.76,61.78,24872.0
2025-06-05 14:30:00,61.78,61.82,61.76,61.8,21547.0,61.78,61.82,61.76,61.8,21547.0
2025-06-05 14:35:00,61.8,61.85,61.69,61.8,28939.0,61.8,61.85,61.69,61.8,28939.0
2025-06-05 14:40:00,61.8,61.83,61.73,61.78,27414.0,61.8,61.83,61.73,61.78,27414.0
2025-06-05 14:45:00,61.81,61.85,61.8,61.82,16033.0,61.81,61.85,61.8,61.82,16033.0
2025-06-05 14:50:00,61.84,61.89,61.83,61.88,19874.0,61.84,61.89,61.83,61.88,19874.0
2025-06-05 14:55:00,61.87,61.91,61.84,61.9,26171.0,61.87,61.91,61.84,61.9,26171.0
2025-06-05 15:00:00,61.9,61.92,61.82,61.92,32407.0,61.9,61.92,61.82,61.92,32407.0
2025-06-05 15:05:00,61.92,61.93,61.88,61.93,39814.0,61.92,61.93,61.88,61.93,39814.0
2025-06-05 15:10:00,61.93,61.94,61.87,61.91,36133.0,61.93,61.94,61.87,61.91,36133.0
2025-06-05 15:15:00,61.9,61.92,61.77,61.84,34673.0,61.9,61.92,61.77,61.84,34673.0
2025-06-05 15:20:00,61.84,61.92,61.82,61.9,58397.0,61.84,61.92,61.82,61.9,58397.0
2025-06-05 15:25:00,61.89,61.98,61.87,61.98,42558.0,61.89,61.98,61.87,61.98,42558.0
2025-06-05 15:30:00,61.98,62.02,61.95,61.98,53971.0,61.98,62.02,61.95,61.98,53971.0
2025-06-05 15:35:00,61.98,62.06,61.96,61.98,63676.0,61.98,62.06,61.96,61.98,63676.0
2025-06-05 15:40:00,61.99,62.01,61.96,61.98,77742.0,61.99,62.01,61.96,61.98,77742.0
2025-06-05 15:45:00,61.98,62.07,61.95,62.04,214831.0,61.98,62.07,61.95,62.04,214831.0
2025-06-05 15:50:00,62.01,62.02,61.91,61.95,77644.0,62.01,62.02,61.91,61.95,77644.0
2025-06-05 15:55:00,61.94,61.99,61.87,61.99,181162.0,61.94,61.99,61.87,61.99,181162.0
2025-06-06 09:30:00,59.98,60.11,59.59,60.01,95490.0,59.98,60.11,59.59,60.01,95490.0
2025-06-06 09:35:00,60.05,60.09,59.91,60.05,62792.0,60.05,60.09,59.91,60.05,62792.0
2025-06-06 09:40:00,60.03,60.5,59.98,60.35,60233.0,60.03,60.5,59.98,60.35,60233.0
2025-06-06 09:45:00,60.37,60.4,60.02,60.09,29591.0,60.37,60.4,60.02,60.09,29591.0
2025-06-06 09:50:00,60.09,60.37,60.02,60.36,46695.0,60.09,60.37,60.02,60.36,46695.0
2025-06-06 09:55:00,60.42,60.44,60.17,60.17,16953.0,60.42,60.44,60.17,60.17,16953.0
2025-06-06 10:00:00,60.18,60.2,59.95,60.09,21549.0,60.18,60.2,59.95,60.09,21549.0
2025-06-06 10:05:00,60.11,60.25,60.09,60.2,24176.0,60.11,60.25,60.09,60.2,24176.0
2025-06-06 10:10:00,60.19,60.37,60.18,60.27,22208.0,60.19,60.37,60.18,60.27,22208.0
2025-06-06 10:15:00,60.28,60.37,60.13,60.13,61616.0,60.28,60.37,60.13,60.13,61616.0
2025-06-06 10:20:00,60.11,60.19,60.1,60.13,12647.0,60.11,60.19,60.1,60.13,12647.0
2025-06-06 10:25:00,60.12,60.25,60.09,60.22,32834.0,60.12,60.25,60.09,60.22,32834.0
2025-06-06 10:30:00,60.22,60.24,60.09,60.18,17055.0,60.22,60.24,60.09,60.18,17055.0
2025-06-06 10:35:00,60.15,60.21,60.0,60.09,10035.0,60.15,60.21,60.0,60.09,10035.0
2025-06-06 10:40:00,60.08,60.11,60.0,60.0,21053.0,60.08,60.11,60.0,60.0,21053.0
2025-06-06 10:45:00,60.0,60.01,59.91,59.93,12571.0,60.0,60.01,59.91,59.93,12571.0
2025-06-06 10:50:00,59.95,59.95,59.83,59.83,17155.0,59.95,59.95,59.83,59.83,17155.0
2025-06-06 10:55:00,59.81,59.84,59.7,59.77,60926.0,59.81,59.84,59.7,59.77,60926.0
2025-06-06 11:00:00,59.77,59.87,59.76,59.79,26081.0,59.77,59.87,59.76,59.79,26081.0
2025-06-06 11:05:00,59.81,59.9,59.73,59.77,39311.0,59.81,59.9,59.73,59.77,39311.0
2025-06-06 11:10:00,59.76,59.79,59.63,59.64,21137.0,59.76,59.79,59.63,59.64,21137.0
2025-06-06 11:15:00,59.63,59.64,59.43,59.47,31291.0,59.63,59.64,59.43,59.47,31291.0
2025-06-06 11:20:00,59.46,59.59,59.43,59.54,21330.0,59.46,59.59,59.43,59.54,21330.0
2025-06-06 11:25:00,59.54,59.69,59.54,59.67,18470.0,59.54,59.69,59.54,59.67,18470.0
2025-06-06 11:30:00,59.67,59.84,59.66,59.81,33089.0,59.67,59.84,59.66,59.81,33089.0
2025-06-06 11:35:00,59.81,59.93,59.8,59.89,36196.0,59.81,59.93,59.8,59.89,36196.0
2025-06-06 11:40:00,59.89,59.99,59.81,59.91,64073.0,59.89,59.99,59.81,59.91,64073.0
2025-06-06 11:45:00,59.91,59.98,59.87,59.97,24254.0,59.91,59.98,59.87,59.97,24254.0
2025-06-06 11:50:00,59.96,59.98,59.86,59.92,35937.0,59.96,59.98,59.86,59.92,35937.0
2025-06-06 11:55:00,59.92,59.96,59.89,59.96,38278.0,59.92,59.96,59.89,59.96,38278.0
2025-06-06 12:00:00,59.96,60.03,59.96,60.01,30553.0,59.96,60.03,59.96,60.01,30553.0
2025-06-06 12:05:00,60.0,60.0,59.95,60.0,15311.0,60.0,60.0,59.95,60.0,15311.0
2025-06-06 12:10:00,60.0,60.0,59.94,59.95,16958.0,60.0,60.0,59.94,59.95,16958.0
2025-06-06 12:15:00,59.95,59.99,59.94,59.97,17573.0,59.95,59.99,59.94,59.97,17573.0
2025-06-06 12:20:00,59.96,60.07,59.87,59.89,176509.0,59.96,60.07,59.87,59.89,176509.0
2025-06-06 12:25:00,59.89,60.01,59.86,60.01,68538.0,59.89,60.01,59.86,60.01,68538.0
2025-06-06 12:30:00,59.99,59.99,59.95,59.95,21035.0,59.99,59.99,59.95,59.95,21035.0
2025-06-06 12:35:00,59.95,60.0,59.95,59.96,10972.0,59.95,60.0,59.95,59.96,10972.0
2025-06-06 12:40:00,59.96,60.03,59.96,60.01,6978.0,59.96,60.03,59.96,60.01,6978.0
2025-06-06 12:45:00,60.02,60.06,60.0,60.01,9931.0,60.02,60.06,60.0,60.01,9931.0
2025-06-06 12:50:00,60.01,60.04,59.98,60.02,11071.0,60.01,60.04,59.98,60.02,11071.0
2025-06-06 12:55:00,60.02,60.13,60.01,60.13,17918.0,60.02,60.13,60.01,60.13,17918.0
2025-06-06 13:00:00,60.15,60.37,60.14,60.3,9765.0,60.15,60.37,60.14,60.3,9765.0
2025-06-06 13:05:00,60.32,60.43,60.25,60.43,23442.0,60.32,60.43,60.25,60.43,23442.0
2025-06-06 13:10:00,60.4,60.45,60.32,60.33,14743.0,60.4,60.45,60.32,60.33,14743.0
2025-06-06 13:15:00,60.33,60.43,60.32,60.4,9892.0,60.33,60.43,60.32,60.4,9892.0
2025-06-06 13:20:00,60.42,60.51,60.41,60.45,13389.0,60.42,60.51,60.41,60.45,13389.0
2025-06-06 13:25:00,60.43,60.44,60.34,60.35,8454.0,60.43,60.44,60.34,60.35,8454.0
2025-06-06 13:30:00,60.36,60.38,60.34,60.36,7351.0,60.36,60.38,60.34,60.36,7351.0
2025-06-06 13:35:00,60.36,60.47,60.36,60.38,10989.0,60.36,60.47,60.36,60.38,10989.0
2025-06-06 13:40:00,60.39,60.62,60.38,60.49,25921.0,60.39,60.62,60.38,60.49,25921.0
2025-06-06 13:45:00,60.48,60.52,60.45,60.46,6945.0,60.48,60.52,60.45,60.46,6945.0
2025-06-06 13:50:00,60.46,60.46,60.41,60.43,7363.0,60.46,60.46,60.41,60.43,7363.0
2025-06-06 13:55:00,60.43,60.47,60.34,60.36,10651.0,60.43,60.47,60.34,60.36,10651.0
2025-06-06 14:00:00,60.36,60.4,60.26,60.28,22726.0,60.36,60.4,60.26,60.28,22726.0
2025-06-06 14:05:00,60.28,60.31,60.25,60.28,18611.0,60.28,60.31,60.25,60.28,18611.0
2025-06-06 14:10:00,60.27,60.28,60.23,60.26,11787.0,60.27,60.28,60.23,60.26,11787.0
2025-06-06 14:15:00,60.26,60.26,60.18,60.21,14790.0,60.26,60.26,60.18,60.21,14790.0
2025-06-06 14:20:00,60.21,60.24,60.18,60.18,12886.0,60.21,60.24,60.18,60.18,12886.0
2025-06-06 14:25:00,60.21,60.3,60.17,60.23,15568.0,60.21,60.3,60.17,60.23,15568.0
2025-06-06 14:30:00,60.26,60.37,60.23,60.36,15762.0,60.26,60.37,60.23,60.36,15762.0
2025-06-06 14:35:00,60.36,60.58,60.34,60.52,21076.0,60.36,60.58,60.34,60.52,21076.0
2025-06-06 14:40:00,60.51,60.51,60.45,60.47,14466.0,60.51,60.51,60.45,60.47,14466.0
2025-06-06 14:45:00,60.49,60.56,60.47,60.53,13370.0,60.49,60.56,60.47,60.53,13370.0
2025-06-06 14:50:00,60.53,60.57,60.49,60.54,15426.0,60.53,60.57,60.49,60.54,15426.0
2025-06-06 14:55:00,60.53,60.62,60.49,60.51,13834.0,60.53,60.62,60.49,60.51,13834.0
2025-06-06 15:00:00,60.51,60.56,60.49,60.55,15264.0,60.51,60.56,60.49,60.55,15264.0
2025-06-06 15:05:00,60.56,60.58,60.49,60.51,13049.0,60.56,60.58,60.49,60.51,13049.0
2025-06-06 15:10:00,60.51,60.57,60.48,60.55,13310.0,60.51,60.57,60.48,60.55,13310.0
2025-06-06 15:15:00,60.55,60.62,60.53,60.57,14128.0,60.55,60.62,60.53,60.57,14128.0
2025-06-06 15:20:00,60.58,60.63,60.54,60.6,18106.0,60.58,60.63,60.54,60.6,18106.0
2025-06-06 15:25:00,60.59,60.64,60.55,60.57,23058.0,60.59,60.64,60.55,60.57,23058.0
2025-06-06 15:30:00,60.59,60.66,60.56,60.57,26371.0,60.59,60.66,60.56,60.57,26371.0
2025-06-06 15:35:00,60.58,60.58,60.51,60.53,18514.0,60.58,60.58,60.51,60.53,18514.0
2025-06-06 15:40:00,60.52,60.6,60.47,60.58,34873.0,60.52,60.6,60.47,60.58,34873.0
2025-06-06 15:45:00,60.58,60.67,60.57,60.62,29374.0,60.58,60.67,60.57,60.62,29374.0
2025-06-06 15:50:00,60.62,60.78,60.59,60.78,66688.0,60.62,60.78,60.59,60.78,66688.0
2025-06-06 15:55:00,60.74,60.77,60.58,60.62,270986.0,60.74,60.77,60.58,60.62,270986.0
2025-06-09 09:30:00,62.17,62.4,61.5,61.5,92397.0,62.17,62.4,61.5,61.5,92397.0
2025-06-09 09:35:00,61.53,61.88,61.5,61.68,22061.0,61.53,61.88,61.5,61.68,22061.0
2025-06-09 09:40:00,61.68,61.7,61.36,61.37,18523.0,61.68,61.7,61.36,61.37,18523.0
2025-06-09 09:45:00,61.33,61.44,61.26,61.32,16403.0,61.33,61.44,61.26,61.32,16403.0
2025-06-09 09:50:00,61.37,61.5,61.3,61.41,27615.0,61.37,61.5,61.3,61.41,27615.0
2025-06-09 09:55:00,61.4,61.4,61.03,61.04,29713.0,61.4,61.4,61.03,61.04,29713.0
2025-06-09 10:00:00,61.06,61.16,60.93,61.16,23459.0,61.06,61.16,60.93,61.16,23459.0
2025-06-09 10:05:00,61.17,61.37,61.17,61.33,11150.0,61.17,61.37,61.17,61.33,11150.0
2025-06-09 10:10:00,61.31,61.43,61.29,61.43,5951.0,61.31,61.43,61.29,61.43,5951.0
2025-06-09 10:15:00,61.47,61.49,61.33,61.35,10629.0,61.47,61.49,61.33,61.35,10629.0
2025-06-09 10:20:00,61.34,61.53,61.29,61.49,28687.0,61.34,61.53,61.29,61.49,28687.0
2025-06-09 10:25:00,61.5,61.5,61.41,61.5,10484.0,61.5,61.5,61.41,61.5,10484.0
2025-06-09 10:30:00,61.45,61.6,61.45,61.46,33797.0,61.45,61.6,61.45,61.46,33797.0
2025-06-09 10:35:00,61.43,61.45,61.36,61.45,16199.0,61.43,61.45,61.36,61.45,16199.0
2025-06-09 10:40:00,61.44,61.6,61.41,61.59,64128.0,61.44,61.6,61.41,61.59,64128.0
2025-06-09 10:45:00,61.6,61.83,61.6,61.81,8023.0,61.6,61.83,61.6,61.81,8023.0
2025-06-09 10:50:00,61.8,62.0,61.79,61.95,14536.0,61.8,62.0,61.79,61.95,14536.0
2025-06-09 10:55:00,61.96,61.99,61.77,61.79,35492.0,61.96,61.99,61.77,61.79,35492.0
2025-06-09 11:00:00,61.79,61.92,61.78,61.92,11560.0,61.79,61.92,61.78,61.92,11560.0
2025-06-09 11:05:00,61.9,61.92,61.85,61.86,18810.0,61.9,61.92,61.85,61.86,18810.0
2025-06-09 11:10:00,61.86,61.98,61.85,61.98,12104.0,61.86,61.98,61.85,61.98,12104.0
2025-06-09 11:15:00,61.98,62.12,61.97,62.11,14783.0,61.98,62.12,61.97,62.11,14783.0
2025-06-09 11:20:00,62.13,62.22,62.12,62.17,6790.0,62.13,62.22,62.12,62.17,6790.0
2025-06-09 11:25:00,62.16,62.23,62.15,62.22,7584.0,62.16,62.23,62.15,62.22,7584.0
2025-06-09 11:30:00,62.19,62.22,62.11,62.12,11189.0,62.19,62.22,62.11,62.12,11189.0
2025-06-09 11:35:00,62.14,62.29,62.12,62.13,22858.0,62.14,62.29,62.12,62.13,22858.0
2025-06-09 11:40:00,62.12,62.33,62.12,62.33,13641.0,62.12,62.33,62.12,62.33,13641.0
2025-06-09 11:45:00,62.32,62.33,62.27,62.28,10211.0,62.32,62.33,62.27,62.28,10211.0
2025-06-09 11:50:00,62.3,62.34,62.25,62.29,20010.0,62.3,62.34,62.25,62.29,20010.0
2025-06-09 11:55:00,62.3,62.32,62.19,62.23,16498.0,62.3,62.32,62.19,62.23,16498.0
2025-06-09 12:00:00,62.22,62.22,62.03,62.05,4531.0,62.22,62.22,62.03,62.05,4531.0
2025-06-09 12:05:00,62.05,62.1,62.05,62.06,5503.0,62.05,62.1,62.05,62.06,5503.0
2025-06-09 12:10:00,62.07,62.07,62.01,62.02,4421.0,62.07,62.07,62.01,62.02,4421.0
2025-06-09 12:15:00,62.02,62.09,62.01,62.09,6426.0,62.02,62.09,62.01,62.09,6426.0
2025-06-09 12:20:00,62.07,62.12,62.07,62.12,3536.0,62.07,62.12,62.07,62.12,3536.0
2025-06-09 12:25:00,62.12,62.12,62.07,62.09,3100.0,62.12,62.12,62.07,62.09,3100.0
2025-06-09 12:30:00,62.09,62.13,62.09,62.11,2355.0,62.09,62.13,62.09,62.11,2355.0
2025-06-09 12:35:00,62.11,62.11,62.03,62.04,8731.0,62.11,62.11,62.03,62.04,8731.0
2025-06-09 12:40:00,62.04,62.07,62.01,62.06,18688.0,62.04,62.07,62.01,62.06,18688.0
2025-06-09 12:45:00,62.06,62.15,62.05,62.09,12701.0,62.06,62.15,62.05,62.09,12701.0
2025-06-09 12:50:00,62.09,62.14,62.07,62.08,3284.0,62.09,62.14,62.07,62.08,3284.0
2025-06-09 12:55:00,62.08,62.08,62.01,62.01,2343.0,62.08,62.08,62.01,62.01,2343.0
2025-06-09 13:00:00,62.02,62.1,62.02,62.1,7845.0,62.02,62.1,62.02,62.1,7845.0
2025-06-09 13:05:00,62.1,62.15,62.09,62.11,5433.0,62.1,62.15,62.09,62.11,5433.0
2025-06-09 13:10:00,62.13,62.18,62.12,62.14,4376.0,62.13,62.18,62.12,62.14,4376.0
2025-06-09 13:15:00,62.14,62.19,62.14,62.19,4102.0,62.14,62.19,62.14,62.19,4102.0
2025-06-09 13:20:00,62.18,62.18,62.11,62.15,3535.0,62.18,62.18,62.11,62.15,3535.0
2025-06-09 13:25:00,62.17,62.21,62.17,62.21,1200.0,62.17,62.21,62.17,62.21,1200.0
2025-06-09 13:30:00,62.23,62.26,62.22,62.26,6302.0,62.23,62.26,62.22,62.26,6302.0
2025-06-09 13:35:00,62.28,62.3,62.27,62.3,2206.0,62.28,62.3,62.27,62.3,2206.0
2025-06-09 13:40:00,62.29,62.29,62.24,62.26,3861.0,62.29,62.29,62.24,62.26,3861.0
2025-06-09 13:45:00,62.25,62.29,62.25,62.29,2384.0,62.25,62.29,62.25,62.29,2384.0
2025-06-09 13:50:00,62.29,62.38,62.29,62.37,12640.0,62.29,62.38,62.29,62.37,12640.0
2025-06-09 13:55:00,62.38,62.39,62.3,62.3,4606.0,62.38,62.39,62.3,62.3,4606.0
2025-06-09 14:00:00,62.32,62.36,62.32,62.34,2969.0,62.32,62.36,62.32,62.34,2969.0
2025-06-09 14:05:00,62.34,62.35,62.33,62.35,1860.0,62.34,62.35,62.33,62.35,1860.0
2025-06-09 14:10:00,62.36,62.36,62.33,62.35,3288.0,62.36,62.36,62.33,62.35,3288.0
2025-06-09 14:15:00,62.35,62.36,62.32,62.32,3228.0,62.35,62.36,62.32,62.32,3228.0
2025-06-09 14:20:00,62.32,62.32,62.24,62.25,10247.0,62.32,62.32,62.24,62.25,10247.0
2025-06-09 14:25:00,62.25,62.27,62.23,62.26,1910.0,62.25,62.27,62.23,62.26,1910.0
2025-06-09 14:30:00,62.25,62.27,62.24,62.27,10582.0,62.25,62.27,62.24,62.27,10582.0
2025-06-09 14:35:00,62.27,62.31,62.26,62.27,9755.0,62.27,62.31,62.26,62.27,9755.0
2025-06-09 14:40:00,62.27,62.3,62.26,62.29,3392.0,62.27,62.3,62.26,62.29,3392.0
2025-06-09 14:45:00,62.3,62.32,62.3,62.32,3343.0,62.3,62.32,62.3,62.32,3343.0
2025-06-09 14:50:00,62.32,62.33,62.32,62.33,3229.0,62.32,62.33,62.32,62.33,3229.0
2025-06-09 14:55:00,62.34,62.36,62.32,62.33,3561.0,62.34,62.36,62.32,62.33,3561.0
2025-06-09 15:00:00,62.3,62.32,62.29,62.31,2872.0,62.3,62.32,62.29,62.31,2872.0
2025-06-09 15:05:00,62.31,62.35,62.29,62.35,3448.0,62.31,62.35,62.29,62.35,3448.0
2025-06-09 15:10:00,62.37,62.43,62.37,62.41,7168.0,62.37,62.43,62.37,62.41,7168.0
2025-06-09 15:15:00,62.41,62.45,62.39,62.42,6202.0,62.41,62.45,62.39,62.42,6202.0
2025-06-09 15:20:00,62.42,62.43,62.34,62.36,3973.0,62.42,62.43,62.34,62.36,3973.0
2025-06-09 15:25:00,62.36,62.37,62.3,62.32,6982.0,62.36,62.37,62.3,62.32,6982.0
2025-06-09 15:30:00,62.32,62.32,62.23,62.26,10270.0,62.32,62.32,62.23,62.26,10270.0
2025-06-09 15:35:00,62.27,62.4,62.27,62.38,9750.0,62.27,62.4,62.27,62.38,9750.0
2025-06-09 15:40:00,62.39,62.4,62.35,62.37,7918.0,62.39,62.4,62.35,62.37,7918.0
2025-06-09 15:45:00,62.36,62.37,62.29,62.3,10406.0,62.36,62.37,62.29,62.3,10406.0
2025-06-09 15:50:00,62.31,62.34,62.27,62.31,20241.0,62.31,62.34,62.27,62.31,20241.0
2025-06-09 15:55:00,62.3,62.37,62.19,62.37,112294.0,62.3,62.37,62.19,62.37,112294.0
2025-06-10 09:30:00,62.17,62.5,62.08,62.12,45040.0,62.17,62.5,62.08,62.12,45040.0
2025-06-10 09:35:00,62.12,62.25,62.0,62.19,7257.0,62.12,62.25,62.0,62.19,7257.0
2025-06-10 09:40:00,62.14,62.41,62.14,62.41,34593.0,62.14,62.41,62.14,62.41,34593.0
2025-06-10 09:45:00,62.37,62.37,62.19,62.25,29512.0,62.37,62.37,62.19,62.25,29512.0
2025-06-10 09:50:00,62.24,62.37,62.23,62.25,19859.0,62.24,62.37,62.23,62.25,19859.0
2025-06-10 09:55:00,62.24,62.32,62.23,62.3,7879.0,62.24,62.32,62.23,62.3,7879.0
2025-06-10 10:00:00,62.27,62.29,62.13,62.19,24277.0,62.27,62.29,62.13,62.19,24277.0
2025-06-10 10:05:00,62.19,62.21,62.12,62.12,4330.0,62.19,62.21,62.12,62.12,4330.0
2025-06-10 10:10:00,62.14,62.2,62.13,62.16,6487.0,62.14,62.2,62.13,62.16,6487.0
2025-06-10 10:15:00,62.15,62.21,62.09,62.14,13723.0,62.15,62.21,62.09,62.14,13723.0
2025-06-10 10:20:00,62.12,62.12,61.97,61.97,7062.0,62.12,62.12,61.97,61.97,7062.0
2025-06-10 10:25:00,62.0,62.02,61.9,61.91,16944.0,62.0,62.02,61.9,61.91,16944.0
2025-06-10 10:30:00,61.92,61.92,61.76,61.77,8509.0,61.92,61.92,61.76,61.77,8509.0
2025-06-10 10:35:00,61.77,61.89,61.77,61.86,4449.0,61.77,61.89,61.77,61.86,4449.0
2025-06-10 10:40:00,61.86,61.89,61.81,61.85,21805.0,61.86,61.89,61.81,61.85,21805.0
2025-06-10 10:45:00,61.85,61.86,61.78,61.83,16365.0,61.85,61.86,61.78,61.83,16365.0
2025-06-10 10:50:00,61.83,61.83,61.74,61.74,9082.0,61.83,61.83,61.74,61.74,9082.0
2025-06-10 10:55:00,61.76,61.76,61.63,61.67,10432.0,61.76,61.76,61.63,61.67,10432.0
2025-06-10 11:00:00,61.66,61.66,61.51,61.51,12658.0,61.66,61.66,61.51,61.51,12658.0
2025-06-10 11:05:00,61.53,61.54,61.45,61.46,12553.0,61.53,61.54,61.45,61.46,12553.0
2025-06-10 11:10:00,61.46,61.68,61.42,61.67,13466.0,61.46,61.68,61.42,61.67,13466.0
2025-06-10 11:15:00,61.67,61.67,61.53,61.53,9602.0,61.67,61.67,61.53,61.53,9602.0
2025-06-10 11:20:00,61.53,61.6,61.53,61.59,13841.0,61.53,61.6,61.53,61.59,13841.0
2025-06-10 11:25:00,61.58,61.59,61.49,61.51,15939.0,61.58,61.59,61.49,61.51,15939.0
2025-06-10 11:30:00,61.51,61.51,61.32,61.37,9742.0,61.51,61.51,61.32,61.37,9742.0
2025-06-10 11:35:00,61.34,61.44,61.34,61.42,6255.0,61.34,61.44,61.34,61.42,6255.0
2025-06-10 11:40:00,61.42,61.5,61.41,61.5,12779.0,61.42,61.5,61.41,61.5,12779.0
2025-06-10 11:45:00,61.5,61.51,61.42,61.42,5371.0,61.5,61.51,61.42,61.42,5371.0
2025-06-10 11:50:00,61.44,61.44,61.4,61.4,3726.0,61.44,61.44,61.4,61.4,3726.0
2025-06-10 11:55:00,61.4,61.44,61.34,61.44,12359.0,61.4,61.44,61.34,61.44,12359.0
2025-06-10 12:00:00,61.44,61.63,61.44,61.61,10311.0,61.44,61.63,61.44,61.61,10311.0
2025-06-10 12:05:00,61.62,61.73,61.62,61.7,10622.0,61.62,61.73,61.62,61.7,10622.0
2025-06-10 12:10:00,61.71,61.77,61.62,61.77,20263.0,61.71,61.77,61.62,61.77,20263.0
2025-06-10 12:15:00,61.77,61.87,61.73,61.86,9384.0,61.77,61.87,61.73,61.86,9384.0
2025-06-10 12:20:00,61.86,61.94,61.86,61.94,9633.0,61.86,61.94,61.86,61.94,9633.0
2025-06-10 12:25:00,61.93,61.94,61.82,61.84,8207.0,61.93,61.94,61.82,61.84,8207.0
2025-06-10 12:30:00,61.86,61.86,61.83,61.86,2321.0,61.86,61.86,61.83,61.86,2321.0
2025-06-10 12:35:00,61.87,61.95,61.84,61.94,10569.0,61.87,61.95,61.84,61.94,10569.0
2025-06-10 12:40:00,61.94,62.04,61.93,62.02,17380.0,61.94,62.04,61.93,62.02,17380.0
2025-06-10 12:45:00,62.02,62.02,61.98,62.01,7624.0,62.02,62.02,61.98,62.01,7624.0
2025-06-10 12:50:00,62.02,62.05,62.01,62.04,2800.0,62.02,62.05,62.01,62.04,2800.0
2025-06-10 12:55:00,62.04,62.05,62.0,62.03,3267.0,62.04,62.05,62.0,62.03,3267.0
2025-06-10 13:00:00,62.02,62.06,62.02,62.06,4018.0,62.02,62.06,62.02,62.06,4018.0
2025-06-10 13:05:00,62.07,62.09,62.05,62.08,7009.0,62.07,62.09,62.05,62.08,7009.0
2025-06-10 13:10:00,62.08,62.11,62.07,62.08,5332.0,62.08,62.11,62.07,62.08,5332.0
2025-06-10 13:15:00,62.09,62.1,62.07,62.07,5490.0,62.09,62.1,62.07,62.07,5490.0
2025-06-10 13:20:00,62.07,62.13,62.07,62.1,18091.0,62.07,62.13,62.07,62.1,18091.0
2025-06-10 13:25:00,62.1,62.1,62.04,62.05,4736.0,62.1,62.1,62.04,62.05,4736.0
2025-06-10 13:30:00,62.05,62.09,62.05,62.06,3172.0,62.05,62.09,62.05,62.06,3172.0
2025-06-10 13:35:00,62.09,62.1,62.08,62.09,1931.0,62.09,62.1,62.08,62.09,1931.0
2025-06-10 13:40:00,62.08,62.08,62.01,62.01,5758.0,62.08,62.08,62.01,62.01,5758.0
2025-06-10 13:45:00,62.04,62.07,62.04,62.07,1800.0,62.04,62.07,62.04,62.07,1800.0
2025-06-10 13:50:00,62.09,62.1,62.07,62.08,2200.0,62.09,62.1,62.07,62.08,2200.0
2025-06-10 13:55:00,62.08,62.08,62.0,62.02,4204.0,62.08,62.08,62.0,62.02,4204.0
2025-06-10 14:00:00,62.0,62.01,61.93,61.93,17471.0,62.0,62.01,61.93,61.93,17471.0
2025-06-10 14:05:00,61.92,61.97,61.86,61.94,4675.0,61.92,61.97,61.86,61.94,4675.0
2025-06-10 14:10:00,61.96,62.01,61.95,62.0,3905.0,61.96,62.01,61.95,62.0,3905.0
2025-06-10 14:15:00,62.03,62.04,62.01,62.02,2667.0,62.03,62.04,62.01,62.02,2667.0
2025-06-10 14:20:00,62.03,62.03,62.0,62.03,4531.0,62.03,62.03,62.0,62.03,4531.0
2025-06-10 14:25:00,62.02,62.06,62.01,62.05,6294.0,62.02,62.06,62.01,62.05,6294.0
2025-06-10 14:30:00,62.04,62.11,62.04,62.11,3094.0,62.04,62.11,62.04,62.11,3094.0
2025-06-10 14:35:00,62.11,62.16,62.09,62.1,3190.0,62.11,62.16,62.09,62.1,3190.0
2025-06-10 14:40:00,62.12,62.12,62.1,62.11,1000.0,62.12,62.12,62.1,62.11,1000.0
2025-06-10 14:45:00,62.12,62.12,62.09,62.1,1900.0,62.12,62.12,62.09,62.1,1900.0
2025-06-10 14:50:00,62.1,62.14,62.09,62.14,4108.0,62.1,62.14,62.09,62.14,4108.0
2025-06-10 14:55:00,62.14,62.19,62.12,62.16,6413.0,62.14,62.19,62.12,62.16,6413.0
2025-06-10 15:00:00,62.16,62.21,62.16,62.2,6580.0,62.16,62.21,62.16,62.2,6580.0
2025-06-10 15:05:00,62.19,62.23,62.15,62.23,11011.0,62.19,62.23,62.15,62.23,11011.0
2025-06-10 15:10:00,62.23,62.23,62.2,62.22,4242.0,62.23,62.23,62.2,62.22,4242.0
2025-06-10 15:15:00,62.21,62.27,62.21,62.26,8535.0,62.21,62.27,62.21,62.26,8535.0
2025-06-10 15:20:00,62.25,62.35,62.24,62.28,232398.0,62.25,62.35,62.24,62.28,232398.0
2025-06-10 15:25:00,62.27,62.34,62.25,62.34,13400.0,62.27,62.34,62.25,62.34,13400.0
2025-06-10 15:30:00,62.32,62.38,62.24,62.26,12454.0,62.32,62.38,62.24,62.26,12454.0
2025-06-10 15:35:00,62.27,62.3,62.24,62.27,10022.0,62.27,62.3,62.24,62.27,10022.0
2025-06-10 15:40:00,62.27,62.31,62.18,62.21,24100.0,62.27,62.31,62.18,62.21,24100.0
2025-06-10 15:45:00,62.22,62.22,62.12,62.14,18387.0,62.22,62.22,62.12,62.14,18387.0
2025-06-10 15:50:00,62.13,62.16,62.06,62.09,38708.0,62.13,62.16,62.06,62.09,38708.0
2025-06-10 15:55:00,62.06,62.09,61.95,61.96,145028.0,62.06,62.09,61.95,61.96,145028.0
2025-06-11 09:30:00,62.19,62.35,62.07,62.21,22174.0,62.19,62.35,62.07,62.21,22174.0
2025-06-11 09:35:00,62.26,62.32,62.04,62.05,15772.0,62.26,62.32,62.04,62.05,15772.0
2025-06-11 09:40:00,62.04,62.04,61.85,61.88,29105.0,62.04,62.04,61.85,61.88,29105.0
2025-06-11 09:45:00,61.88,61.9,61.72,61.87,6953.0,61.88,61.9,61.72,61.87,6953.0
2025-06-11 09:50:00,61.85,61.86,61.68,61.69,6000.0,61.85,61.86,61.68,61.69,6000.0
2025-06-11 09:55:00,61.66,61.78,61.57,61.77,13473.0,61.66,61.78,61.57,61.77,13473.0
2025-06-11 10:00:00,61.76,61.95,61.76,61.85,15165.0,61.76,61.95,61.76,61.85,15165.0
2025-06-11 10:05:00,61.86,61.96,61.86,61.95,33070.0,61.86,61.96,61.86,61.95,33070.0
2025-06-11 10:10:00,61.93,61.95,61.85,61.9,9707.0,61.93,61.95,61.85,61.9,9707.0
2025-06-11 10:15:00,61.93,62.0,61.87,61.87,40789.0,61.93,62.0,61.87,61.87,40789.0
2025-06-11 10:20:00,61.86,61.86,61.66,61.71,11837.0,61.86,61.86,61.66,61.71,11837.0
2025-06-11 10:25:00,61.71,61.8,61.69,61.71,8654.0,61.71,61.8,61.69,61.71,8654.0
2025-06-11 10:30:00,61.71,61.76,61.59,61.75,19594.0,61.71,61.76,61.59,61.75,19594.0
2025-06-11 10:35:00,61.76,61.76,61.67,61.69,9152.0,61.76,61.76,61.67,61.69,9152.0
2025-06-11 10:40:00,61.64,61.69,61.61,61.67,12537.0,61.64,61.69,61.61,61.67,12537.0
2025-06-11 10:45:00,61.67,61.73,61.65,61.66,10224.0,61.67,61.73,61.65,61.66,10224.0
2025-06-11 10:50:00,61.65,61.66,61.47,61.5,26726.0,61.65,61.66,61.47,61.5,26726.0
2025-06-11 10:55:00,61.51,61.59,61.45,61.47,20193.0,61.51,61.59,61.45,61.47,20193.0
2025-06-11 11:00:00,61.45,61.49,61.35,61.35,8499.0,61.45,61.49,61.35,61.35,8499.0
2025-06-11 11:05:00,61.35,61.39,61.25,61.29,14484.0,61.35,61.39,61.25,61.29,14484.0
2025-06-11 11:10:00,61.28,61.45,61.12,61.15,34767.0,61.28,61.45,61.12,61.15,34767.0
2025-06-11 11:15:00,61.17,61.26,61.16,61.26,16197.0,61.17,61.26,61.16,61.26,16197.0
2025-06-11 11:20:00,61.25,61.28,61.19,61.22,27130.0,61.25,61.28,61.19,61.22,27130.0
2025-06-11 11:25:00,61.2,61.22,61.12,61.21,19816.0,61.2,61.22,61.12,61.21,19816.0
2025-06-11 11:30:00,61.21,61.29,61.2,61.27,24494.0,61.21,61.29,61.2,61.27,24494.0
2025-06-11 11:35:00,61.27,61.39,61.27,61.27,18592.0,61.27,61.39,61.27,61.27,18592.0
2025-06-11 11:40:00,61.27,61.33,61.26,61.3,28567.0,61.27,61.33,61.26,61.3,28567.0
2025-06-11 11:45:00,61.3,61.45,61.3,61.45,12749.0,61.3,61.45,61.3,61.45,12749.0
2025-06-11 11:50:00,61.45,61.5,61.45,61.47,8850.0,61.45,61.5,61.45,61.47,8850.0
2025-06-11 11:55:00,61.46,61.46,61.39,61.45,7212.0,61.46,61.46,61.39,61.45,7212.0
2025-06-11 12:00:00,61.45,61.47,61.38,61.41,7422.0,61.45,61.47,61.38,61.41,7422.0
2025-06-11 12:05:00,61.41,61.45,61.38,61.42,6600.0,61.41,61.45,61.38,61.42,6600.0
2025-06-11 12:10:00,61.39,61.39,61.34,61.34,3160.0,61.39,61.39,61.34,61.34,3160.0
2025-06-11 12:15:00,61.36,61.38,61.3,61.31,7648.0,61.36,61.38,61.3,61.31,7648.0
2025-06-11 12:20:00,61.29,61.3,61.22,61.27,6644.0,61.29,61.3,61.22,61.27,6644.0
2025-06-11 12:25:00,61.27,61.3,61.25,61.29,4200.0,61.27,61.3,61.25,61.29,4200.0
2025-06-11 12:30:00,61.27,61.28,61.2,61.21,4918.0,61.27,61.28,61.2,61.21,4918.0
2025-06-11 12:35:00,61.21,61.21,61.16,61.17,4403.0,61.21,61.21,61.16,61.17,4403.0
2025-06-11 12:40:00,61.17,61.25,61.16,61.25,6450.0,61.17,61.25,61.16,61.25,6450.0
2025-06-11 12:45:00,61.25,61.28,61.23,61.26,3970.0,61.25,61.28,61.23,61.26,3970.0
2025-06-11 12:50:00,61.27,61.28,61.2,61.21,3325.0,61.27,61.28,61.2,61.21,3325.0
2025-06-11 12:55:00,61.19,61.25,61.19,61.25,4162.0,61.19,61.25,61.19,61.25,4162.0
2025-06-11 13:00:00,61.25,61.34,61.25,61.32,3790.0,61.25,61.34,61.25,61.32,3790.0
2025-06-11 13:05:00,61.3,61.3,61.24,61.27,5190.0,61.3,61.3,61.24,61.27,5190.0
2025-06-11 13:10:00,61.26,61.31,61.25,61.31,3700.0,61.26,61.31,61.25,61.31,3700.0
2025-06-11 13:15:00,61.3,61.3,61.28,61.29,2400.0,61.3,61.3,61.28,61.29,2400.0
2025-06-11 13:20:00,61.29,61.33,61.28,61.33,5504.0,61.29,61.33,61.28,61.33,5504.0
2025-06-11 13:25:00,61.31,61.31,61.27,61.31,4486.0,61.31,61.31,61.27,61.31,4486.0
2025-06-11 13:30:00,61.31,61.33,61.3,61.31,1643.0,61.31,61.33,61.3,61.31,1643.0
2025-06-11 13:35:00,61.31,61.35,61.31,61.35,2600.0,61.31,61.35,61.31,61.35,2600.0
2025-06-11 13:40:00,61.34,61.37,61.32,61.33,6113.0,61.34,61.37,61.32,61.33,6113.0
2025-06-11 13:45:00,61.33,61.35,61.3,61.33,4487.0,61.33,61.35,61.3,61.33,4487.0
2025-06-11 13:50:00,61.31,61.31,61.29,61.3,1000.0,61.31,61.31,61.29,61.3,1000.0
2025-06-11 13:55:00,61.3,61.35,61.27,61.27,6944.0,61.3,61.35,61.27,61.27,6944.0
2025-06-11 14:00:00,61.28,61.32,61.17,61.23,23990.0,61.28,61.32,61.17,61.23,23990.0
2025-06-11 14:05:00,61.22,61.31,61.22,61.31,6312.0,61.22,61.31,61.22,61.31,6312.0
2025-06-11 14:10:00,61.28,61.29,61.2,61.22,3125.0,61.28,61.29,61.2,61.22,3125.0
2025-06-11 14:15:00,61.2,61.2,61.1,61.14,5412.0,61.2,61.2,61.1,61.14,5412.0
2025-06-11 14:20:00,61.15,61.23,61.15,61.22,7132.0,61.15,61.23,61.15,61.22,7132.0
2025-06-11 14:25:00,61.22,61.22,61.14,61.2,9253.0,61.22,61.22,61.14,61.2,9253.0
2025-06-11 14:30:00,61.18,61.28,61.15,61.28,4970.0,61.18,61.28,61.15,61.28,4970.0
2025-06-11 14:35:00,61.27,61.37,61.24,61.31,6116.0,61.27,61.37,61.24,61.31,6116.0
2025-06-11 14:40:00,61.3,61.31,61.24,61.27,4107.0,61.3,61.31,61.24,61.27,4107.0
2025-06-11 14:45:00,61.28,61.3,61.26,61.3,6322.0,61.28,61.3,61.26,61.3,6322.0
2025-06-11 14:50:00,61.3,61.33,61.29,61.33,5806.0,61.3,61.33,61.29,61.33,5806.0
2025-06-11 14:55:00,61.32,61.32,61.21,61.23,8787.0,61.32,61.32,61.21,61.23,8787.0
2025-06-11 15:00:00,61.23,61.24,61.16,61.2,11693.0,61.23,61.24,61.16,61.2,11693.0
2025-06-11 15:05:00,61.21,61.23,61.16,61.16,7906.0,61.21,61.23,61.16,61.16,7906.0
2025-06-11 15:10:00,61.17,61.17,61.12,61.17,5235.0,61.17,61.17,61.12,61.17,5235.0
2025-06-11 15:15:00,61.17,61.21,61.13,61.15,12621.0,61.17,61.21,61.13,61.15,12621.0
2025-06-11 15:20:00,61.13,61.18,61.11,61.18,11200.0,61.13,61.18,61.11,61.18,11200.0
2025-06-11 15:25:00,61.19,61.21,61.11,61.11,12862.0,61.19,61.21,61.11,61.11,12862.0
2025-06-11 15:30:00,61.1,61.19,61.08,61.12,9829.0,61.1,61.19,61.08,61.12,9829.0
2025-06-11 15:35:00,61.1,61.16,61.1,61.14,6305.0,61.1,61.16,61.1,61.14,6305.0
2025-06-11 15:40:00,61.16,61.16,61.12,61.15,5831.0,61.16,61.16,61.12,61.15,5831.0
2025-06-11 15:45:00,61.16,61.16,61.06,61.07,6945.0,61.16,61.16,61.06,61.07,6945.0
2025-06-11 15:50:00,61.07,61.2,61.06,61.18,21529.0,61.07,61.2,61.06,61.18,21529.0
2025-06-11 15:55:00,61.16,61.29,61.13,61.25,104510.0,61.16,61.29,61.13,61.25,104510.0
2025-06-12 09:30:00,61.06,61.14,60.83,60.9,49055.0,61.06,61.14,60.83,60.9,49055.0
2025-06-12 09:35:00,60.91,61.04,60.86,60.99,50599.0,60.91,61.04,60.86,60.99,50599.0
2025-06-12 09:40:00,61.02,61.03,60.94,60.98,42956.0,61.02,61.03,60.94,60.98,42956.0
2025-06-12 09:45:00,60.98,61.11,60.91,60.92,77044.0,60.98,61.11,60.91,60.92,77044.0
2025-06-12 09:50:00,60.93,60.94,60.87,60.93,46370.0,60.93,60.94,60.87,60.93,46370.0
2025-06-12 09:55:00,60.93,60.95,60.86,60.9,31132.0,60.93,60.95,60.86,60.9,31132.0
2025-06-12 10:00:00,60.91,61.08,60.89,60.92,38100.0,60.91,61.08,60.89,60.92,38100.0
2025-06-12 10:05:00,60.94,60.95,60.91,60.93,37232.0,60.94,60.95,60.91,60.93,37232.0
2025-06-12 10:10:00,60.92,60.97,60.9,60.96,44518.0,60.92,60.97,60.9,60.96,44518.0
2025-06-12 10:15:00,60.95,61.02,60.95,60.98,27107.0,60.95,61.02,60.95,60.98,27107.0
2025-06-12 10:20:00,60.99,61.11,60.97,61.11,44388.0,60.99,61.11,60.97,61.11,44388.0
2025-06-12 10:25:00,61.11,61.11,60.98,61.0,29285.0,61.11,61.11,60.98,61.0,29285.0
2025-06-12 10:30:00,61.01,61.02,60.91,60.91,13495.0,61.01,61.02,60.91,60.91,13495.0
2025-06-12 10:35:00,60.92,60.92,60.86,60.89,12327.0,60.92,60.92,60.86,60.89,12327.0
2025-06-12 10:40:00,60.89,60.94,60.88,60.89,9661.0,60.89,60.94,60.88,60.89,9661.0
2025-06-12 10:45:00,60.88,60.94,60.86,60.93,8022.0,60.88,60.94,60.86,60.93,8022.0
2025-06-12 10:50:00,60.93,60.93,60.87,60.91,7486.0,60.93,60.93,60.87,60.91,7486.0
2025-06-12 10:55:00,60.92,61.02,60.87,60.89,21063.0,60.92,61.02,60.87,60.89,21063.0
2025-06-12 11:00:00,60.89,60.93,60.87,60.88,6186.0,60.89,60.93,60.87,60.88,6186.0
2025-06-12 11:05:00,60.88,60.89,60.83,60.83,10174.0,60.88,60.89,60.83,60.83,10174.0
2025-06-12 11:10:00,60.83,60.86,60.8,60.86,13104.0,60.83,60.86,60.8,60.86,13104.0
2025-06-12 11:15:00,60.87,60.88,60.81,60.82,8208.0,60.87,60.88,60.81,60.82,8208.0
2025-06-12 11:20:00,60.83,60.83,60.74,60.75,14208.0,60.83,60.83,60.74,60.75,14208.0
2025-06-12 11:25:00,60.73,60.77,60.7,60.7,12567.0,60.73,60.77,60.7,60.7,12567.0
2025-06-12 11:30:00,60.72,60.76,60.7,60.74,5027.0,60.72,60.76,60.7,60.74,5027.0
2025-06-12 11:35:00,60.75,60.75,60.7,60.75,6331.0,60.75,60.75,60.7,60.75,6331.0
2025-06-12 11:40:00,60.76,60.81,60.75,60.77,10775.0,60.76,60.81,60.75,60.77,10775.0
2025-06-12 11:45:00,60.78,60.81,60.78,60.8,10897.0,60.78,60.81,60.78,60.8,10897.0
2025-06-12 11:50:00,60.81,60.82,60.79,60.82,4681.0,60.81,60.82,60.79,60.82,4681.0
2025-06-12 11:55:00,60.8,60.8,60.76,60.77,4708.0,60.8,60.8,60.76,60.77,4708.0
2025-06-12 12:00:00,60.77,60.79,60.74,60.75,6004.0,60.77,60.79,60.74,60.75,6004.0
2025-06-12 12:05:00,60.75,60.82,60.74,60.82,8034.0,60.75,60.82,60.74,60.82,8034.0
2025-06-12 12:10:00,60.83,60.91,60.83,60.9,4473.0,60.83,60.91,60.83,60.9,4473.0
2025-06-12 12:15:00,60.91,60.94,60.89,60.92,5991.0,60.91,60.94,60.89,60.92,5991.0
2025-06-12 12:20:00,60.93,60.93,60.9,60.91,9831.0,60.93,60.93,60.9,60.91,9831.0
2025-06-12 12:25:00,60.91,60.93,60.9,60.91,5872.0,60.91,60.93,60.9,60.91,5872.0
2025-06-12 12:30:00,60.91,60.94,60.83,60.94,7309.0,60.91,60.94,60.83,60.94,7309.0
2025-06-12 12:35:00,60.94,60.94,60.9,60.94,6121.0,60.94,60.94,60.9,60.94,6121.0
2025-06-12 12:40:00,60.94,60.94,60.91,60.92,8355.0,60.94,60.94,60.91,60.92,8355.0
2025-06-12 12:45:00,60.93,60.93,60.89,60.9,5711.0,60.93,60.93,60.89,60.9,5711.0
2025-06-12 12:50:00,60.9,60.9,60.86,60.86,2756.0,60.9,60.9,60.86,60.86,2756.0
2025-06-12 12:55:00,60.86,60.88,60.85,60.88,4301.0,60.86,60.88,60.85,60.88,4301.0
2025-06-12 13:00:00,60.87,60.9,60.86,60.87,4708.0,60.87,60.9,60.86,60.87,4708.0
2025-06-12 13:05:00,60.87,60.87,60.84,60.85,2339.0,60.87,60.87,60.84,60.85,2339.0
2025-06-12 13:10:00,60.86,60.87,60.84,60.85,3621.0,60.86,60.87,60.84,60.85,3621.0
2025-06-12 13:15:00,60.85,60.85,60.81,60.82,5335.0,60.85,60.85,60.81,60.82,5335.0
2025-06-12 13:20:00,60.83,60.86,60.82,60.84,4966.0,60.83,60.86,60.82,60.84,4966.0
2025-06-12 13:25:00,60.83,60.84,60.83,60.84,3701.0,60.83,60.84,60.83,60.84,3701.0
2025-06-12 13:30:00,60.84,60.86,60.84,60.86,3622.0,60.84,60.86,60.84,60.86,3622.0
2025-06-12 13:35:00,60.85,60.85,60.79,60.8,4071.0,60.85,60.85,60.79,60.8,4071.0
2025-06-12 13:40:00,60.8,60.85,60.79,60.85,4543.0,60.8,60.85,60.79,60.85,4543.0
2025-06-12 13:45:00,60.83,60.86,60.82,60.84,3866.0,60.83,60.86,60.82,60.84,3866.0
2025-06-12 13:50:00,60.84,60.87,60.84,60.86,3549.0,60.84,60.87,60.84,60.86,3549.0
2025-06-12 13:55:00,60.86,60.86,60.82,60.84,5373.0,60.86,60.86,60.82,60.84,5373.0
2025-06-12 14:00:00,60.83,60.89,60.82,60.89,13270.0,60.83,60.89,60.82,60.89,13270.0
2025-06-12 14:05:00,60.92,60.92,60.87,60.9,4252.0,60.92,60.92,60.87,60.9,4252.0
2025-06-12 14:10:00,60.89,60.91,60.89,60.9,3879.0,60.89,60.91,60.89,60.9,3879.0
2025-06-12 14:15:00,60.91,60.93,60.9,60.91,7719.0,60.91,60.93,60.9,60.91,7719.0
2025-06-12 14:20:00,60.91,60.94,60.91,60.92,7152.0,60.91,60.94,60.91,60.92,7152.0
2025-06-12 14:25:00,60.92,60.94,60.89,60.91,8710.0,60.92,60.94,60.89,60.91,8710.0
2025-06-12 14:30:00,60.9,60.92,60.87,60.92,5942.0,60.9,60.92,60.87,60.92,5942.0
2025-06-12 14:35:00,60.93,60.94,60.9,60.94,5968.0,60.93,60.94,60.9,60.94,5968.0
2025-06-12 14:40:00,60.94,60.95,60.92,60.94,5219.0,60.94,60.95,60.92,60.94,5219.0
2025-06-12 14:45:00,60.94,60.94,60.92,60.93,7429.0,60.94,60.94,60.92,60.93,7429.0
2025-06-12 14:50:00,60.92,60.93,60.91,60.93,6492.0,60.92,60.93,60.91,60.93,6492.0
2025-06-12 14:55:00,60.93,60.94,60.91,60.93,14639.0,60.93,60.94,60.91,60.93,14639.0
2025-06-12 15:00:00,60.93,60.96,60.92,60.95,13819.0,60.93,60.96,60.92,60.95,13819.0
2025-06-12 15:05:00,60.94,60.95,60.91,60.93,13420.0,60.94,60.95,60.91,60.93,13420.0
2025-06-12 15:10:00,60.93,60.94,60.93,60.94,8269.0,60.93,60.94,60.93,60.94,8269.0
2025-06-12 15:15:00,60.93,60.94,60.91,60.93,15423.0,60.93,60.94,60.91,60.93,15423.0
2025-06-12 15:20:00,60.92,60.94,60.91,60.91,7491.0,60.92,60.94,60.91,60.91,7491.0
2025-06-12 15:25:00,60.93,60.93,60.9,60.9,12226.0,60.93,60.93,60.9,60.9,12226.0
2025-06-12 15:30:00,60.9,60.92,60.88,60.9,10834.0,60.9,60.92,60.88,60.9,10834.0
2025-06-12 15:35:00,60.9,60.92,60.87,60.92,10792.0,60.9,60.92,60.87,60.92,10792.0
2025-06-12 15:40:00,60.92,60.92,60.86,60.86,6816.0,60.92,60.92,60.86,60.86,6816.0
2025-06-12 15:45:00,60.85,60.85,60.82,60.85,18625.0,60.85,60.85,60.82,60.85,18625.0
2025-06-12 15:50:00,60.84,60.92,60.81,60.86,39232.0,60.84,60.92,60.81,60.86,39232.0
2025-06-12 15:55:00,60.88,60.94,60.88,60.92,114670.0,60.88,60.94,60.88,60.92,114670.0
2025-06-13 09:30:00,59.76,60.17,59.6,60.05,37710.0,59.76,60.17,59.6,60.05,37710.0
2025-06-13 09:35:00,60.07,60.21,60.05,60.05,9522.0,60.07,60.21,60.05,60.05,9522.0
2025-06-13 09:40:00,60.05,60.09,59.97,60.04,16560.0,60.05,60.09,59.97,60.04,16560.0
2025-06-13 09:45:00,60.04,60.14,60.03,60.07,10633.0,60.04,60.14,60.03,60.07,10633.0
2025-06-13 09:50:00,60.04,60.09,59.93,59.93,9533.0,60.04,60.09,59.93,59.93,9533.0
2025-06-13 09:55:00,59.93,60.01,59.82,59.85,30501.0,59.93,60.01,59.82,59.85,30501.0
2025-06-13 10:00:00,59.86,59.92,59.81,59.87,28369.0,59.86,59.92,59.81,59.87,28369.0
2025-06-13 10:05:00,59.86,60.02,59.86,60.01,21434.0,59.86,60.02,59.86,60.01,21434.0
2025-06-13 10:10:00,60.02,60.02,59.89,59.93,17805.0,60.02,60.02,59.89,59.93,17805.0
2025-06-13 10:15:00,59.92,59.94,59.89,59.9,42757.0,59.92,59.94,59.89,59.9,42757.0
2025-06-13 10:20:00,59.9,59.94,59.84,59.88,26667.0,59.9,59.94,59.84,59.88,26667.0
2025-06-13 10:25:00,59.86,59.92,59.86,59.88,22960.0,59.86,59.92,59.86,59.88,22960.0
2025-06-13 10:30:00,59.88,60.01,59.86,59.94,19308.0,59.88,60.01,59.86,59.94,19308.0
2025-06-13 10:35:00,59.95,60.0,59.94,59.98,11572.0,59.95,60.0,59.94,59.98,11572.0
2025-06-13 10:40:00,59.99,60.0,59.91,59.92,14734.0,59.99,60.0,59.91,59.92,14734.0
2025-06-13 10:45:00,59.93,59.99,59.9,59.91,11661.0,59.93,59.99,59.9,59.91,11661.0
2025-06-13 10:50:00,59.93,60.03,59.93,60.0,6753.0,59.93,60.03,59.93,60.0,6753.0
2025-06-13 10:55:00,60.01,60.04,60.0,60.04,2800.0,60.01,60.04,60.0,60.04,2800.0
2025-06-13 11:00:00,60.03,60.04,60.02,60.02,4841.0,60.03,60.04,60.02,60.02,4841.0
2025-06-13 11:05:00,60.04,60.15,60.04,60.14,6568.0,60.04,60.15,60.04,60.14,6568.0
2025-06-13 11:10:00,60.12,60.15,60.08,60.13,5115.0,60.12,60.15,60.08,60.13,5115.0
2025-06-13 11:15:00,60.15,60.19,60.15,60.18,5105.0,60.15,60.19,60.15,60.18,5105.0
2025-06-13 11:20:00,60.17,60.2,60.12,60.17,7483.0,60.17,60.2,60.12,60.17,7483.0
2025-06-13 11:25:00,60.15,60.15,60.11,60.14,5792.0,60.15,60.15,60.11,60.14,5792.0
2025-06-13 11:30:00,60.12,60.17,60.12,60.16,6230.0,60.12,60.17,60.12,60.16,6230.0
2025-06-13 11:35:00,60.16,60.19,60.15,60.18,3402.0,60.16,60.19,60.15,60.18,3402.0
2025-06-13 11:40:00,60.17,60.24,60.17,60.24,3384.0,60.17,60.24,60.17,60.24,3384.0
2025-06-13 11:45:00,60.25,60.27,60.23,60.23,6457.0,60.25,60.27,60.23,60.23,6457.0
2025-06-13 11:50:00,60.23,60.24,60.2,60.22,2400.0,60.23,60.24,60.2,60.22,2400.0
2025-06-13 11:55:00,60.22,60.22,60.15,60.18,4840.0,60.22,60.22,60.15,60.18,4840.0
2025-06-13 12:00:00,60.18,60.19,60.16,60.16,4036.0,60.18,60.19,60.16,60.16,4036.0
2025-06-13 12:05:00,60.18,60.21,60.16,60.2,6275.0,60.18,60.21,60.16,60.2,6275.0
2025-06-13 12:10:00,60.21,60.22,60.15,60.15,6780.0,60.21,60.22,60.15,60.15,6780.0
2025-06-13 12:15:00,60.14,60.2,60.13,60.19,7919.0,60.14,60.2,60.13,60.19,7919.0
2025-06-13 12:20:00,60.19,60.22,60.15,60.19,8871.0,60.19,60.22,60.15,60.19,8871.0
2025-06-13 12:25:00,60.19,60.19,60.12,60.13,7316.0,60.19,60.19,60.12,60.13,7316.0
2025-06-13 12:30:00,60.13,60.16,60.11,60.12,7122.0,60.13,60.16,60.11,60.12,7122.0
2025-06-13 12:35:00,60.11,60.12,60.07,60.1,6435.0,60.11,60.12,60.07,60.1,6435.0
2025-06-13 12:40:00,60.1,60.15,60.08,60.12,9325.0,60.1,60.15,60.08,60.12,9325.0
2025-06-13 12:45:00,60.12,60.14,60.1,60.1,6242.0,60.12,60.14,60.1,60.1,6242.0
2025-06-13 12:50:00,60.1,60.14,60.1,60.14,5602.0,60.1,60.14,60.1,60.14,5602.0
2025-06-13 12:55:00,60.13,60.17,60.11,60.17,5816.0,60.13,60.17,60.11,60.17,5816.0
2025-06-13 13:00:00,60.16,60.18,60.12,60.12,4687.0,60.16,60.18,60.12,60.12,4687.0
2025-06-13 13:05:00,60.13,60.13,60.08,60.1,3012.0,60.13,60.13,60.08,60.1,3012.0
2025-06-13 13:10:00,60.09,60.09,60.03,60.08,4315.0,60.09,60.09,60.03,60.08,4315.0
2025-06-13 13:15:00,60.08,60.08,60.03,60.06,4600.0,60.08,60.08,60.03,60.06,4600.0
2025-06-13 13:20:00,60.07,60.12,60.06,60.09,5424.0,60.07,60.12,60.06,60.09,5424.0
2025-06-13 13:25:00,60.09,60.09,60.04,60.05,2903.0,60.09,60.09,60.04,60.05,2903.0
2025-06-13 13:30:00,60.04,60.06,60.02,60.02,6447.0,60.04,60.06,60.02,60.02,6447.0
2025-06-13 13:35:00,60.02,60.03,60.0,60.0,4405.0,60.02,60.03,60.0,60.0,4405.0
2025-06-13 13:40:00,60.02,60.03,60.0,60.02,7610.0,60.02,60.03,60.0,60.02,7610.0
2025-06-13 13:45:00,60.03,60.04,60.0,60.02,6308.0,60.03,60.04,60.0,60.02,6308.0
2025-06-13 13:50:00,60.02,60.05,60.02,60.05,3950.0,60.02,60.05,60.02,60.05,3950.0
2025-06-13 13:55:00,60.04,60.04,59.97,59.99,5817.0,60.04,60.04,59.97,59.99,5817.0
2025-06-13 14:00:00,60.0,60.05,59.94,59.96,10047.0,60.0,60.05,59.94,59.96,10047.0
2025-06-13 14:05:00,59.94,59.99,59.94,59.97,11204.0,59.94,59.99,59.94,59.97,11204.0
2025-06-13 14:10:00,59.98,60.01,59.96,59.98,29638.0,59.98,60.01,59.96,59.98,29638.0
2025-06-13 14:15:00,59.99,59.99,59.88,59.92,35802.0,59.99,59.99,59.88,59.92,35802.0
2025-06-13 14:20:00,59.94,59.95,59.91,59.93,57901.0,59.94,59.95,59.91,59.93,57901.0
2025-06-13 14:25:00,59.93,59.95,59.89,59.92,47401.0,59.93,59.95,59.89,59.92,47401.0
2025-06-13 14:30:00,59.92,59.92,59.83,59.88,27852.0,59.92,59.92,59.83,59.88,27852.0
2025-06-13 14:35:00,59.88,59.88,59.78,59.84,51316.0,59.88,59.88,59.78,59.84,51316.0
2025-06-13 14:40:00,59.84,59.88,59.79,59.82,31379.0,59.84,59.88,59.79,59.82,31379.0
2025-06-13 14:45:00,59.82,59.87,59.81,59.81,43391.0,59.82,59.87,59.81,59.81,43391.0
2025-06-13 14:50:00,59.81,59.87,59.81,59.87,37992.0,59.81,59.87,59.81,59.87,37992.0
2025-06-13 14:55:00,59.87,59.88,59.82,59.86,39600.0,59.87,59.88,59.82,59.86,39600.0
2025-06-13 15:00:00,59.85,59.91,59.81,59.89,61139.0,59.85,59.91,59.81,59.89,61139.0
2025-06-13 15:05:00,59.89,59.94,59.86,59.93,38264.0,59.89,59.94,59.86,59.93,38264.0
2025-06-13 15:10:00,59.93,59.96,59.91,59.95,64266.0,59.93,59.96,59.91,59.95,64266.0
2025-06-13 15:15:00,59.96,59.96,59.89,59.9,46445.0,59.96,59.96,59.89,59.9,46445.0
2025-06-13 15:20:00,59.9,59.93,59.85,59.87,26674.0,59.9,59.93,59.85,59.87,26674.0
2025-06-13 15:25:00,59.88,59.89,59.85,59.89,28004.0,59.88,59.89,59.85,59.89,28004.0
2025-06-13 15:30:00,59.89,59.93,59.83,59.83,75073.0,59.89,59.93,59.83,59.83,75073.0
2025-06-13 15:35:00,59.84,59.96,59.84,59.94,55960.0,59.84,59.96,59.84,59.94,55960.0
2025-06-13 15:40:00,59.94,59.98,59.87,59.92,82758.0,59.94,59.98,59.87,59.92,82758.0
2025-06-13 15:45:00,59.92,59.92,59.78,59.78,76828.0,59.92,59.92,59.78,59.78,76828.0
2025-06-13 15:50:00,59.81,59.86,59.75,59.8,58571.0,59.81,59.86,59.75,59.8,58571.0
2025-06-13 15:55:00,59.8,60.01,59.8,60.01,156071.0,59.8,60.01,59.8,60.01,156071.0
2025-06-16 09:30:00,60.64,60.94,60.59,60.65,31601.0,60.64,60.94,60.59,60.65,31601.0
2025-06-16 09:35:00,60.61,60.8,60.58,60.69,6993.0,60.61,60.8,60.58,60.69,6993.0
2025-06-16 09:40:00,60.64,60.79,60.64,60.69,9372.0,60.64,60.79,60.64,60.69,9372.0
2025-06-16 09:45:00,60.68,60.76,60.64,60.76,9401.0,60.68,60.76,60.64,60.76,9401.0
2025-06-16 09:50:00,60.79,60.79,60.64,60.65,15007.0,60.79,60.79,60.64,60.65,15007.0
2025-06-16 09:55:00,60.65,60.73,60.65,60.73,6224.0,60.65,60.73,60.65,60.73,6224.0
2025-06-16 10:00:00,60.73,60.8,60.71,60.73,17134.0,60.73,60.8,60.71,60.73,17134.0
2025-06-16 10:05:00,60.72,60.83,60.66,60.68,34503.0,60.72,60.83,60.66,60.68,34503.0
2025-06-16 10:10:00,60.73,60.81,60.69,60.78,4882.0,60.73,60.81,60.69,60.78,4882.0
2025-06-16 10:15:00,60.78,60.98,60.73,60.93,15492.0,60.78,60.98,60.73,60.93,15492.0
2025-06-16 10:20:00,60.93,61.05,60.93,61.02,20030.0,60.93,61.05,60.93,61.02,20030.0
2025-06-16 10:25:00,61.04,61.14,61.0,61.14,9346.0,61.04,61.14,61.0,61.14,9346.0
2025-06-16 10:30:00,61.09,61.14,61.07,61.12,9833.0,61.09,61.14,61.07,61.12,9833.0
2025-06-16 10:35:00,61.13,61.2,61.07,61.18,7500.0,61.13,61.2,61.07,61.18,7500.0
2025-06-16 10:40:00,61.18,61.18,61.11,61.11,8009.0,61.18,61.18,61.11,61.11,8009.0
2025-06-16 10:45:00,61.11,61.11,61.03,61.06,10133.0,61.11,61.11,61.03,61.06,10133.0
2025-06-16 10:50:00,61.06,61.1,61.04,61.07,6563.0,61.06,61.1,61.04,61.07,6563.0
2025-06-16 10:55:00,61.07,61.15,61.05,61.15,5428.0,61.07,61.15,61.05,61.15,5428.0
2025-06-16 11:00:00,61.16,61.27,61.16,61.22,8465.0,61.16,61.27,61.16,61.22,8465.0
2025-06-16 11:05:00,61.22,61.22,61.14,61.15,6834.0,61.22,61.22,61.14,61.15,6834.0
2025-06-16 11:10:00,61.14,61.18,61.1,61.11,15323.0,61.14,61.18,61.1,61.11,15323.0
2025-06-16 11:15:00,61.09,61.09,61.02,61.04,4544.0,61.09,61.09,61.02,61.04,4544.0
2025-06-16 11:20:00,61.04,61.08,61.0,61.02,7941.0,61.04,61.08,61.0,61.02,7941.0
2025-06-16 11:25:00,61.06,61.06,60.98,61.03,7307.0,61.06,61.06,60.98,61.03,7307.0
2025-06-16 11:30:00,61.02,61.06,60.97,61.0,11068.0,61.02,61.06,60.97,61.0,11068.0
2025-06-16 11:35:00,61.0,61.0,60.93,60.95,10500.0,61.0,61.0,60.93,60.95,10500.0
2025-06-16 11:40:00,60.95,60.98,60.93,60.93,3700.0,60.95,60.98,60.93,60.93,3700.0
2025-06-16 11:45:00,60.92,60.97,60.92,60.93,3852.0,60.92,60.97,60.92,60.93,3852.0
2025-06-16 11:50:00,60.92,60.93,60.89,60.91,6340.0,60.92,60.93,60.89,60.91,6340.0
2025-06-16 11:55:00,60.89,60.89,60.86,60.87,2522.0,60.89,60.89,60.86,60.87,2522.0
2025-06-16 12:00:00,60.88,60.96,60.88,60.95,3354.0,60.88,60.96,60.88,60.95,3354.0
2025-06-16 12:05:00,60.95,60.98,60.93,60.94,4763.0,60.95,60.98,60.93,60.94,4763.0
2025-06-16 12:10:00,60.95,60.98,60.93,60.98,3695.0,60.95,60.98,60.93,60.98,3695.0
2025-06-16 12:15:00,60.96,61.0,60.95,61.0,3930.0,60.96,61.0,60.95,61.0,3930.0
2025-06-16 12:20:00,61.01,61.04,60.98,60.99,4834.0,61.01,61.04,60.98,60.99,4834.0
2025-06-16 12:25:00,60.97,60.98,60.95,60.98,2702.0,60.97,60.98,60.95,60.98,2702.0
2025-06-16 12:30:00,60.98,61.01,60.97,60.97,3988.0,60.98,61.01,60.97,60.97,3988.0
2025-06-16 12:35:00,60.97,61.0,60.95,60.95,5549.0,60.97,61.0,60.95,60.95,5549.0
2025-06-16 12:40:00,60.96,61.02,60.91,60.92,5606.0,60.96,61.02,60.91,60.92,5606.0
2025-06-16 12:45:00,60.92,60.95,60.9,60.9,5852.0,60.92,60.95,60.9,60.9,5852.0
2025-06-16 12:50:00,60.88,60.92,60.87,60.89,4363.0,60.88,60.92,60.87,60.89,4363.0
2025-06-16 12:55:00,60.89,60.92,60.87,60.9,5300.0,60.89,60.92,60.87,60.9,5300.0
2025-06-16 13:00:00,60.9,60.94,60.9,60.91,4900.0,60.9,60.94,60.9,60.91,4900.0
2025-06-16 13:05:00,60.89,60.9,60.84,60.86,4300.0,60.89,60.9,60.84,60.86,4300.0
2025-06-16 13:10:00,60.86,60.86,60.8,60.8,3400.0,60.86,60.86,60.8,60.8,3400.0
2025-06-16 13:15:00,60.81,60.88,60.81,60.88,3343.0,60.81,60.88,60.81,60.88,3343.0
2025-06-16 13:20:00,60.88,60.9,60.87,60.87,3838.0,60.88,60.9,60.87,60.87,3838.0
2025-06-16 13:25:00,60.87,60.93,60.87,60.92,7945.0,60.87,60.93,60.87,60.92,7945.0
2025-06-16 13:30:00,60.91,60.92,60.91,60.92,1394.0,60.91,60.92,60.91,60.92,1394.0
2025-06-16 13:35:00,60.9,60.95,60.89,60.94,4801.0,60.9,60.95,60.89,60.94,4801.0
2025-06-16 13:40:00,60.94,60.97,60.92,60.96,4929.0,60.94,60.97,60.92,60.96,4929.0
2025-06-16 13:45:00,60.96,60.97,60.94,60.96,3106.0,60.96,60.97,60.94,60.96,3106.0
2025-06-16 13:50:00,60.97,60.97,60.92,60.92,5117.0,60.97,60.97,60.92,60.92,5117.0
2025-06-16 13:55:00,60.91,60.91,60.84,60.84,7627.0,60.91,60.91,60.84,60.84,7627.0
2025-06-16 14:00:00,60.83,60.88,60.83,60.83,13531.0,60.83,60.88,60.83,60.83,13531.0
2025-06-16 14:05:00,60.83,60.83,60.76,60.76,4740.0,60.83,60.83,60.76,60.76,4740.0
2025-06-16 14:10:00,60.77,60.77,60.75,60.77,3708.0,60.77,60.77,60.75,60.77,3708.0
2025-06-16 14:15:00,60.77,60.77,60.73,60.75,11431.0,60.77,60.77,60.73,60.75,11431.0
2025-06-16 14:20:00,60.75,60.75,60.69,60.71,10191.0,60.75,60.75,60.69,60.71,10191.0
2025-06-16 14:25:00,60.71,60.71,60.68,60.68,8233.0,60.71,60.71,60.68,60.68,8233.0
2025-06-16 14:30:00,60.69,60.71,60.67,60.69,9352.0,60.69,60.71,60.67,60.69,9352.0
2025-06-16 14:35:00,60.68,60.68,60.66,60.67,9334.0,60.68,60.68,60.66,60.67,9334.0
2025-06-16 14:40:00,60.67,60.67,60.6,60.62,7352.0,60.67,60.67,60.6,60.62,7352.0
2025-06-16 14:45:00,60.62,60.64,60.59,60.64,13635.0,60.62,60.64,60.59,60.64,13635.0
2025-06-16 14:50:00,60.64,60.69,60.6,60.67,20703.0,60.64,60.69,60.6,60.67,20703.0
2025-06-16 14:55:00,60.69,60.8,60.69,60.72,7627.0,60.69,60.8,60.69,60.72,7627.0
2025-06-16 15:00:00,60.71,60.74,60.7,60.72,6532.0,60.71,60.74,60.7,60.72,6532.0
2025-06-16 15:05:00,60.72,60.75,60.69,60.7,7092.0,60.72,60.75,60.69,60.7,7092.0
2025-06-16 15:10:00,60.7,60.73,60.68,60.71,7561.0,60.7,60.73,60.68,60.71,7561.0
2025-06-16 15:15:00,60.71,60.71,60.65,60.67,7593.0,60.71,60.71,60.65,60.67,7593.0
2025-06-16 15:20:00,60.66,60.71,60.66,60.7,12112.0,60.66,60.71,60.66,60.7,12112.0
2025-06-16 15:25:00,60.71,60.73,60.68,60.69,14886.0,60.71,60.73,60.68,60.69,14886.0
2025-06-16 15:30:00,60.69,60.69,60.65,60.66,10644.0,60.69,60.69,60.65,60.66,10644.0
2025-06-16 15:35:00,60.65,60.67,60.62,60.64,12427.0,60.65,60.67,60.62,60.64,12427.0
2025-06-16 15:40:00,60.64,60.66,60.58,60.65,11769.0,60.64,60.66,60.58,60.65,11769.0
2025-06-16 15:45:00,60.65,60.66,60.59,60.63,19217.0,60.65,60.66,60.59,60.63,19217.0
2025-06-16 15:50:00,60.62,60.62,60.55,60.55,30254.0,60.62,60.62,60.55,60.55,30254.0
2025-06-16 15:55:00,60.56,60.57,60.44,60.44,116716.0,60.56,60.57,60.44,60.44,116716.0
2025-06-17 09:30:00,60.73,61.01,60.5,61.01,49401.0,60.73,61.01,60.5,61.01,49401.0
2025-06-17 09:35:00,61.0,61.22,60.9,61.22,35249.0,61.0,61.22,60.9,61.22,35249.0
2025-06-17 09:40:00,61.2,61.44,61.18,61.31,28901.0,61.2,61.44,61.18,61.31,28901.0
2025-06-17 09:45:00,61.32,61.52,61.29,61.48,27061.0,61.32,61.52,61.29,61.48,27061.0
2025-06-17 09:50:00,61.47,61.49,61.32,61.42,20661.0,61.47,61.49,61.32,61.42,20661.0
2025-06-17 09:55:00,61.41,61.58,61.41,61.53,13472.0,61.41,61.58,61.41,61.53,13472.0
2025-06-17 10:00:00,61.54,61.56,61.34,61.43,22931.0,61.54,61.56,61.34,61.43,22931.0
2025-06-17 10:05:00,61.43,61.61,61.32,61.37,65636.0,61.43,61.61,61.32,61.37,65636.0
2025-06-17 10:10:00,61.37,61.48,61.32,61.41,14420.0,61.37,61.48,61.32,61.41,14420.0
2025-06-17 10:15:00,61.4,61.45,61.4,61.4,4303.0,61.4,61.45,61.4,61.4,4303.0
2025-06-17 10:20:00,61.39,61.55,61.39,61.52,14789.0,61.39,61.55,61.39,61.52,14789.0
2025-06-17 10:25:00,61.53,61.65,61.48,61.48,67684.0,61.53,61.65,61.48,61.48,67684.0
2025-06-17 10:30:00,61.49,61.54,61.3,61.32,31341.0,61.49,61.54,61.3,61.32,31341.0
2025-06-17 10:35:00,61.32,61.39,61.29,61.34,33431.0,61.32,61.39,61.29,61.34,33431.0
2025-06-17 10:40:00,61.35,61.35,61.06,61.06,50628.0,61.35,61.35,61.06,61.06,50628.0
2025-06-17 10:45:00,61.05,61.07,60.98,61.0,57299.0,61.05,61.07,60.98,61.0,57299.0
2025-06-17 10:50:00,60.99,61.09,60.92,61.09,30217.0,60.99,61.09,60.92,61.09,30217.0
2025-06-17 10:55:00,61.1,61.11,60.98,61.0,30195.0,61.1,61.11,60.98,61.0,30195.0
2025-06-17 11:00:00,61.0,61.25,61.0,61.23,35107.0,61.0,61.25,61.0,61.23,35107.0
2025-06-17 11:05:00,61.22,61.22,61.06,61.07,18482.0,61.22,61.22,61.06,61.07,18482.0
2025-06-17 11:10:00,61.07,61.11,61.02,61.04,112476.0,61.07,61.11,61.02,61.04,112476.0
2025-06-17 11:15:00,61.05,61.11,61.01,61.1,76901.0,61.05,61.11,61.01,61.1,76901.0
2025-06-17 11:20:00,61.1,61.1,61.03,61.08,24619.0,61.1,61.1,61.03,61.08,24619.0
2025-06-17 11:25:00,61.08,61.09,61.0,61.02,18414.0,61.08,61.09,61.0,61.02,18414.0
2025-06-17 11:30:00,61.01,61.08,60.99,60.99,20259.0,61.01,61.08,60.99,60.99,20259.0
2025-06-17 11:35:00,60.98,61.05,60.97,61.01,19041.0,60.98,61.05,60.97,61.01,19041.0
2025-06-17 11:40:00,61.02,61.06,61.02,61.05,32452.0,61.02,61.06,61.02,61.05,32452.0
2025-06-17 11:45:00,61.05,61.06,61.02,61.05,12005.0,61.05,61.06,61.02,61.05,12005.0
2025-06-17 11:50:00,61.05,61.07,61.04,61.04,22020.0,61.05,61.07,61.04,61.04,22020.0
2025-06-17 11:55:00,61.04,61.05,61.0,61.03,18760.0,61.04,61.05,61.0,61.03,18760.0
2025-06-17 12:00:00,61.03,61.1,61.03,61.1,122647.0,61.03,61.1,61.03,61.1,122647.0
2025-06-17 12:05:00,61.09,61.11,61.02,61.04,16770.0,61.09,61.11,61.02,61.04,16770.0
2025-06-17 12:10:00,61.03,61.14,61.03,61.14,18518.0,61.03,61.14,61.03,61.14,18518.0
2025-06-17 12:15:00,61.13,61.2,61.12,61.17,9780.0,61.13,61.2,61.12,61.17,9780.0
2025-06-17 12:20:00,61.17,61.2,61.16,61.17,8110.0,61.17,61.2,61.16,61.17,8110.0
2025-06-17 12:25:00,61.18,61.19,61.16,61.19,6211.0,61.18,61.19,61.16,61.19,6211.0
2025-06-17 12:30:00,61.19,61.19,61.16,61.16,38779.0,61.19,61.19,61.16,61.16,38779.0
2025-06-17 12:35:00,61.16,61.16,61.11,61.14,9182.0,61.16,61.16,61.11,61.14,9182.0
2025-06-17 12:40:00,61.15,61.15,61.08,61.09,8427.0,61.15,61.15,61.08,61.09,8427.0
2025-06-17 12:45:00,61.1,61.13,61.06,61.07,6957.0,61.1,61.13,61.06,61.07,6957.0
2025-06-17 12:50:00,61.08,61.08,61.03,61.08,7973.0,61.08,61.08,61.03,61.08,7973.0
2025-06-17 12:55:00,61.07,61.07,60.98,61.02,14923.0,61.07,61.07,60.98,61.02,14923.0
2025-06-17 13:00:00,61.02,61.09,61.01,61.01,24537.0,61.02,61.09,61.01,61.01,24537.0
2025-06-17 13:05:00,61.01,61.01,60.89,60.9,29911.0,61.01,61.01,60.89,60.9,29911.0
2025-06-17 13:10:00,60.9,60.9,60.78,60.83,22497.0,60.9,60.9,60.78,60.83,22497.0
2025-06-17 13:15:00,60.84,60.89,60.83,60.87,22768.0,60.84,60.89,60.83,60.87,22768.0
2025-06-17 13:20:00,60.86,60.87,60.81,60.83,9602.0,60.86,60.87,60.81,60.83,9602.0
2025-06-17 13:25:00,60.83,60.84,60.7,60.71,10357.0,60.83,60.84,60.7,60.71,10357.0
2025-06-17 13:30:00,60.71,60.82,60.69,60.82,8890.0,60.71,60.82,60.69,60.82,8890.0
2025-06-17 13:35:00,60.83,60.84,60.79,60.81,12041.0,60.83,60.84,60.79,60.81,12041.0
2025-06-17 13:40:00,60.82,60.88,60.8,60.8,9972.0,60.82,60.88,60.8,60.8,9972.0
2025-06-17 13:45:00,60.79,60.82,60.73,60.73,8592.0,60.79,60.82,60.73,60.73,8592.0
2025-06-17 13:50:00,60.73,60.75,60.68,60.71,8223.0,60.73,60.75,60.68,60.71,8223.0
2025-06-17 13:55:00,60.71,60.76,60.71,60.75,12722.0,60.71,60.76,60.71,60.75,12722.0
2025-06-17 14:00:00,60.74,60.77,60.71,60.77,7339.0,60.74,60.77,60.71,60.77,7339.0
2025-06-17 14:05:00,60.78,60.81,60.75,60.8,14922.0,60.78,60.81,60.75,60.8,14922.0
2025-06-17 14:10:00,60.8,60.86,60.8,60.86,9048.0,60.8,60.86,60.8,60.86,9048.0
2025-06-17 14:15:00,60.84,60.88,60.82,60.87,11814.0,60.84,60.88,60.82,60.87,11814.0
2025-06-17 14:20:00,60.87,60.88,60.85,60.86,6375.0,60.87,60.88,60.85,60.86,6375.0
2025-06-17 14:25:00,60.84,60.85,60.78,60.79,12133.0,60.84,60.85,60.78,60.79,12133.0
2025-06-17 14:30:00,60.79,60.85,60.78,60.83,11863.0,60.79,60.85,60.78,60.83,11863.0
2025-06-17 14:35:00,60.84,60.85,60.68,60.69,18069.0,60.84,60.85,60.68,60.69,18069.0
2025-06-17 14:40:00,60.69,60.72,60.63,60.64,11846.0,60.69,60.72,60.63,60.64,11846.0
2025-06-17 14:45:00,60.66,60.74,60.66,60.7,10840.0,60.66,60.74,60.66,60.7,10840.0
2025-06-17 14:50:00,60.7,60.76,60.67,60.73,10145.0,60.7,60.76,60.67,60.73,10145.0
2025-06-17 14:55:00,60.74,60.77,60.73,60.75,12765.0,60.74,60.77,60.73,60.75,12765.0
2025-06-17 15:00:00,60.75,60.84,60.75,60.82,11606.0,60.75,60.84,60.75,60.82,11606.0
2025-06-17 15:05:00,60.81,60.82,60.78,60.79,8642.0,60.81,60.82,60.78,60.79,8642.0
2025-06-17 15:10:00,60.8,60.84,60.77,60.81,11586.0,60.8,60.84,60.77,60.81,11586.0
2025-06-17 15:15:00,60.82,60.82,60.79,60.8,8866.0,60.82,60.82,60.79,60.8,8866.0
2025-06-17 15:20:00,60.8,60.8,60.76,60.78,15479.0,60.8,60.8,60.76,60.78,15479.0
2025-06-17 15:25:00,60.78,60.82,60.78,60.8,11301.0,60.78,60.82,60.78,60.8,11301.0
2025-06-17 15:30:00,60.8,60.83,60.79,60.81,17767.0,60.8,60.83,60.79,60.81,17767.0
2025-06-17 15:35:00,60.81,60.85,60.81,60.84,15760.0,60.81,60.85,60.81,60.84,15760.0
2025-06-17 15:40:00,60.84,60.84,60.76,60.76,26565.0,60.84,60.84,60.76,60.76,26565.0
2025-06-17 15:45:00,60.76,60.78,60.73,60.74,20160.0,60.76,60.78,60.73,60.74,20160.0
2025-06-17 15:50:00,60.74,60.78,60.71,60.72,54181.0,60.74,60.78,60.71,60.72,54181.0
2025-06-17 15:55:00,60.71,60.75,60.63,60.68,130287.0,60.71,60.75,60.63,60.68,130287.0
2025-06-18 09:30:00,58.29,58.6,58.11,58.18,121375.0,58.29,58.6,58.11,58.18,121375.0
2025-06-18 09:35:00,58.19,58.32,58.03,58.27,54760.0,58.19,58.32,58.03,58.27,54760.0
2025-06-18 09:40:00,58.27,58.48,58.1,58.13,44530.0,58.27,58.48,58.1,58.13,44530.0
2025-06-18 09:45:00,58.13,58.18,57.87,57.92,131207.0,58.13,58.18,57.87,57.92,131207.0
2025-06-18 09:50:00,57.93,58.03,57.64,58.01,125551.0,57.93,58.03,57.64,58.01,125551.0
2025-06-18 09:55:00,57.99,58.06,57.86,57.87,52778.0,57.99,58.06,57.86,57.87,52778.0
2025-06-18 10:00:00,57.86,58.14,57.81,58.01,78754.0,57.86,58.14,57.81,58.01,78754.0
2025-06-18 10:05:00,58.0,58.08,57.94,57.96,71017.0,58.0,58.08,57.94,57.96,71017.0
2025-06-18 10:10:00,57.95,57.96,57.75,57.87,44244.0,57.95,57.96,57.75,57.87,44244.0
2025-06-18 10:15:00,57.86,58.01,57.84,57.96,104761.0,57.86,58.01,57.84,57.96,104761.0
2025-06-18 10:20:00,57.95,57.99,57.89,57.93,112571.0,57.95,57.99,57.89,57.93,112571.0
2025-06-18 10:25:00,57.93,58.01,57.93,57.95,73409.0,57.93,58.01,57.93,57.95,73409.0
2025-06-18 10:30:00,57.96,58.03,57.85,57.85,82800.0,57.96,58.03,57.85,57.85,82800.0
2025-06-18 10:35:00,57.83,57.83,57.73,57.79,51268.0,57.83,57.83,57.73,57.79,51268.0
2025-06-18 10:40:00,57.77,57.81,57.74,57.8,31258.0,57.77,57.81,57.74,57.8,31258.0
2025-06-18 10:45:00,57.8,57.85,57.74,57.74,31726.0,57.8,57.85,57.74,57.74,31726.0
2025-06-18 10:50:00,57.74,57.79,57.64,57.65,44496.0,57.74,57.79,57.64,57.65,44496.0
2025-06-18 10:55:00,57.65,57.77,57.61,57.71,26588.0,57.65,57.77,57.61,57.71,26588.0
2025-06-18 11:00:00,57.7,57.71,57.61,57.65,33368.0,57.7,57.71,57.61,57.65,33368.0
2025-06-18 11:05:00,57.65,57.76,57.64,57.65,34682.0,57.65,57.76,57.64,57.65,34682.0
2025-06-18 11:10:00,57.63,57.71,57.61,57.67,45894.0,57.63,57.71,57.61,57.67,45894.0
2025-06-18 11:15:00,57.67,57.68,57.54,57.55,33871.0,57.67,57.68,57.54,57.55,33871.0
2025-06-18 11:20:00,57.55,57.7,57.55,57.63,56756.0,57.55,57.7,57.55,57.63,56756.0
2025-06-18 11:25:00,57.62,57.93,57.6,57.87,76338.0,57.62,57.93,57.6,57.87,76338.0
2025-06-18 11:30:00,57.87,58.01,57.76,57.78,85861.0,57.87,58.01,57.76,57.78,85861.0
2025-06-18 11:35:00,57.77,58.0,57.73,58.0,22472.0,57.77,58.0,57.73,58.0,22472.0
2025-06-18 11:40:00,58.0,58.1,57.92,57.92,29619.0,58.0,58.1,57.92,57.92,29619.0
2025-06-18 11:45:00,57.93,57.97,57.9,57.97,16707.0,57.93,57.97,57.9,57.97,16707.0
2025-06-18 11:50:00,57.96,58.0,57.94,57.98,19036.0,57.96,58.0,57.94,57.98,19036.0
2025-06-18 11:55:00,57.97,57.97,57.86,57.92,20023.0,57.97,57.97,57.86,57.92,20023.0
2025-06-18 12:00:00,57.91,57.91,57.73,57.76,17337.0,57.91,57.91,57.73,57.76,17337.0
2025-06-18 12:05:00,57.76,57.87,57.61,57.61,29150.0,57.76,57.87,57.61,57.61,29150.0
2025-06-18 12:10:00,57.62,57.62,57.49,57.56,61602.0,57.62,57.62,57.49,57.56,61602.0
2025-06-18 12:15:00,57.55,57.59,57.43,57.48,44128.0,57.55,57.59,57.43,57.48,44128.0
2025-06-18 12:20:00,57.48,57.55,57.39,57.43,45826.0,57.48,57.55,57.39,57.43,45826.0
2025-06-18 12:25:00,57.42,57.49,57.41,57.47,56371.0,57.42,57.49,57.41,57.47,56371.0
2025-06-18 12:30:00,57.47,57.54,57.37,57.54,67231.0,57.47,57.54,57.37,57.54,67231.0
2025-06-18 12:35:00,57.55,57.55,57.43,57.45,32465.0,57.55,57.55,57.43,57.45,32465.0
2025-06-18 12:40:00,57.44,57.52,57.4,57.44,48892.0,57.44,57.52,57.4,57.44,48892.0
2025-06-18 12:45:00,57.43,57.49,57.37,57.38,40897.0,57.43,57.49,57.37,57.38,40897.0
2025-06-18 12:50:00,57.38,57.44,57.22,57.25,57825.0,57.38,57.44,57.22,57.25,57825.0
2025-06-18 12:55:00,57.22,57.25,57.2,57.2,25145.0,57.22,57.25,57.2,57.2,25145.0
2025-06-18 13:00:00,57.21,57.31,57.18,57.31,44968.0,57.21,57.31,57.18,57.31,44968.0
2025-06-18 13:05:00,57.32,57.33,57.19,57.24,25406.0,57.32,57.33,57.19,57.24,25406.0
2025-06-18 13:10:00,57.25,57.27,57.23,57.23,18608.0,57.25,57.27,57.23,57.23,18608.0
2025-06-18 13:15:00,57.22,57.23,57.13,57.2,38993.0,57.22,57.23,57.13,57.2,38993.0
2025-06-18 13:20:00,57.2,57.2,57.09,57.1,32997.0,57.2,57.2,57.09,57.1,32997.0
2025-06-18 13:25:00,57.1,57.11,57.05,57.11,23968.0,57.1,57.11,57.05,57.11,23968.0
2025-06-18 13:30:00,57.1,57.15,57.07,57.09,28988.0,57.1,57.15,57.07,57.09,28988.0
2025-06-18 13:35:00,57.09,57.1,56.89,56.97,58982.0,57.09,57.1,56.89,56.97,58982.0
2025-06-18 13:40:00,56.97,57.02,56.86,56.87,91612.0,56.97,57.02,56.86,56.87,91612.0
2025-06-18 13:45:00,56.86,56.89,56.74,56.76,46680.0,56.86,56.89,56.74,56.76,46680.0
2025-06-18 13:50:00,56.77,56.94,56.69,56.85,90737.0,56.77,56.94,56.69,56.85,90737.0
2025-06-18 13:55:00,56.84,56.89,56.67,56.72,54670.0,56.84,56.89,56.67,56.72,54670.0
2025-06-18 14:00:00,56.72,56.84,56.7,56.8,96927.0,56.72,56.84,56.7,56.8,96927.0
2025-06-18 14:05:00,56.82,56.84,56.69,56.77,72577.0,56.82,56.84,56.69,56.77,72577.0
2025-06-18 14:10:00,56.77,56.91,56.72,56.87,75946.0,56.77,56.91,56.72,56.87,75946.0
2025-06-18 14:15:00,56.85,56.88,56.71,56.81,61320.0,56.85,56.88,56.71,56.81,61320.0
2025-06-18 14:20:00,56.81,56.88,56.62,56.7,82144.0,56.81,56.88,56.62,56.7,82144.0
2025-06-18 14:25:00,56.7,56.75,56.61,56.63,62770.0,56.7,56.75,56.61,56.63,62770.0
2025-06-18 14:30:00,56.61,56.87,56.57,56.85,75842.0,56.61,56.87,56.57,56.85,75842.0
2025-06-18 14:35:00,56.83,56.84,56.7,56.74,64952.0,56.83,56.84,56.7,56.74,64952.0
2025-06-18 14:40:00,56.73,56.82,56.68,56.8,73761.0,56.73,56.82,56.68,56.8,73761.0
2025-06-18 14:45:00,56.79,56.87,56.75,56.86,50833.0,56.79,56.87,56.75,56.86,50833.0
2025-06-18 14:50:00,56.86,56.87,56.7,56.75,55701.0,56.86,56.87,56.7,56.75,55701.0
2025-06-18 14:55:00,56.75,56.75,56.55,56.65,75555.0,56.75,56.75,56.55,56.65,75555.0
2025-06-18 15:00:00,56.64,56.8,56.6,56.8,53810.0,56.64,56.8,56.6,56.8,53810.0
2025-06-18 15:05:00,56.8,56.82,56.64,56.69,49233.0,56.8,56.82,56.64,56.69,49233.0
2025-06-18 15:10:00,56.68,56.77,56.63,56.73,58707.0,56.68,56.77,56.63,56.73,58707.0
2025-06-18 15:15:00,56.73,56.74,56.62,56.68,63805.0,56.73,56.74,56.62,56.68,63805.0
2025-06-18 15:20:00,56.69,56.74,56.63,56.64,62468.0,56.69,56.74,56.63,56.64,62468.0
2025-06-18 15:25:00,56.64,56.64,56.51,56.52,60104.0,56.64,56.64,56.51,56.52,60104.0
2025-06-18 15:30:00,56.51,56.6,56.49,56.58,78255.0,56.51,56.6,56.49,56.58,78255.0
2025-06-18 15:35:00,56.57,56.65,56.5,56.5,96093.0,56.57,56.65,56.5,56.5,96093.0
2025-06-18 15:40:00,56.5,56.51,56.37,56.45,71960.0,56.5,56.51,56.37,56.45,71960.0
2025-06-18 15:45:00,56.45,56.48,56.42,56.46,65040.0,56.45,56.48,56.42,56.46,65040.0
2025-06-18 15:50:00,56.45,56.63,56.43,56.43,171206.0,56.45,56.63,56.43,56.43,171206.0
2025-06-18 15:55:00,56.44,56.58,56.4,56.55,335908.0,56.44,56.58,56.4,56.55,335908.0
2025-06-20 09:30:00,56.48,56.84,56.02,56.44,261503.0,56.48,56.84,56.02,56.44,261503.0
2025-06-20 09:35:00,56.47,56.63,56.41,56.53,143700.0,56.47,56.63,56.41,56.53,143700.0
2025-06-20 09:40:00,56.53,56.6,56.43,56.47,73447.0,56.53,56.6,56.43,56.47,73447.0
2025-06-20 09:45:00,56.49,56.69,56.48,56.65,92701.0,56.49,56.69,56.48,56.65,92701.0
2025-06-20 09:50:00,56.63,56.65,56.5,56.64,53223.0,56.63,56.65,56.5,56.64,53223.0
2025-06-20 09:55:00,56.64,56.67,56.5,56.55,45533.0,56.64,56.67,56.5,56.55,45533.0
2025-06-20 10:00:00,56.54,56.56,56.37,56.47,61522.0,56.54,56.56,56.37,56.47,61522.0
2025-06-20 10:05:00,56.47,56.51,56.36,56.38,60250.0,56.47,56.51,56.36,56.38,60250.0
2025-06-20 10:10:00,56.38,56.41,56.28,56.35,59243.0,56.38,56.41,56.28,56.35,59243.0
2025-06-20 10:15:00,56.34,56.37,56.25,56.36,51614.0,56.34,56.37,56.25,56.36,51614.0
2025-06-20 10:20:00,56.36,56.4,56.21,56.22,40253.0,56.36,56.4,56.21,56.22,40253.0
2025-06-20 10:25:00,56.2,56.37,56.19,56.34,55880.0,56.2,56.37,56.19,56.34,55880.0
2025-06-20 10:30:00,56.34,56.46,56.34,56.42,47510.0,56.34,56.46,56.34,56.42,47510.0
2025-06-20 10:35:00,56.43,56.44,56.31,56.38,35024.0,56.43,56.44,56.31,56.38,35024.0
2025-06-20 10:40:00,56.39,56.48,56.33,56.45,77645.0,56.39,56.48,56.33,56.45,77645.0
2025-06-20 10:45:00,56.44,56.46,56.31,56.36,50989.0,56.44,56.46,56.31,56.36,50989.0
2025-06-20 10:50:00,56.36,56.36,56.22,56.25,109503.0,56.36,56.36,56.22,56.25,109503.0
2025-06-20 10:55:00,56.24,56.26,56.13,56.13,65087.0,56.24,56.26,56.13,56.13,65087.0
2025-06-20 11:00:00,56.13,56.16,56.07,56.13,67486.0,56.13,56.16,56.07,56.13,67486.0
2025-06-20 11:05:00,56.09,56.13,56.05,56.05,44063.0,56.09,56.13,56.05,56.05,44063.0
2025-06-20 11:10:00,56.05,56.06,56.01,56.01,41978.0,56.05,56.06,56.01,56.01,41978.0
2025-06-20 11:15:00,56.01,56.13,56.0,56.05,78973.0,56.01,56.13,56.0,56.05,78973.0
2025-06-20 11:20:00,56.03,56.07,55.97,56.06,41571.0,56.03,56.07,55.97,56.06,41571.0
2025-06-20 11:25:00,56.06,56.07,56.01,56.02,25156.0,56.06,56.07,56.01,56.02,25156.0
2025-06-20 11:30:00,56.01,56.02,55.96,55.97,31147.0,56.01,56.02,55.96,55.97,31147.0
2025-06-20 11:35:00,55.97,56.08,55.96,56.08,35654.0,55.97,56.08,55.96,56.08,35654.0
2025-06-20 11:40:00,56.08,56.12,56.06,56.09,27786.0,56.08,56.12,56.06,56.09,27786.0
2025-06-20 11:45:00,56.09,56.1,56.05,56.08,18809.0,56.09,56.1,56.05,56.08,18809.0
2025-06-20 11:50:00,56.09,56.09,55.96,55.98,26096.0,56.09,56.09,55.96,55.98,26096.0
2025-06-20 11:55:00,55.98,56.02,55.97,56.02,21523.0,55.98,56.02,55.97,56.02,21523.0
2025-06-20 12:00:00,56.01,56.07,56.01,56.02,17615.0,56.01,56.07,56.01,56.02,17615.0
2025-06-20 12:05:00,56.02,56.04,55.99,56.03,21069.0,56.02,56.04,55.99,56.03,21069.0
2025-06-20 12:10:00,56.04,56.06,56.01,56.01,29379.0,56.04,56.06,56.01,56.01,29379.0
2025-06-20 12:15:00,56.01,56.02,55.98,56.01,18363.0,56.01,56.02,55.98,56.01,18363.0
2025-06-20 12:20:00,56.0,56.02,55.93,55.99,31431.0,56.0,56.02,55.93,55.99,31431.0
2025-06-20 12:25:00,56.0,56.03,55.99,55.99,22266.0,56.0,56.03,55.99,55.99,22266.0
2025-06-20 12:30:00,55.99,56.02,55.99,55.99,28695.0,55.99,56.02,55.99,55.99,28695.0
2025-06-20 12:35:00,55.99,56.05,55.99,56.04,27914.0,55.99,56.05,55.99,56.04,27914.0
2025-06-20 12:40:00,56.04,56.06,56.02,56.04,18310.0,56.04,56.06,56.02,56.04,18310.0
2025-06-20 12:45:00,56.04,56.04,56.02,56.04,17252.0,56.04,56.04,56.02,56.04,17252.0
2025-06-20 12:50:00,56.04,56.05,56.03,56.05,12881.0,56.04,56.05,56.03,56.05,12881.0
2025-06-20 12:55:00,56.05,56.06,56.02,56.05,34478.0,56.05,56.06,56.02,56.05,34478.0
2025-06-20 13:00:00,56.04,56.14,56.04,56.07,31230.0,56.04,56.14,56.04,56.07,31230.0
2025-06-20 13:05:00,56.07,56.13,56.07,56.09,17648.0,56.07,56.13,56.07,56.09,17648.0
2025-06-20 13:10:00,56.09,56.12,56.09,56.1,16063.0,56.09,56.12,56.09,56.1,16063.0
2025-06-20 13:15:00,56.11,56.12,56.04,56.05,16861.0,56.11,56.12,56.04,56.05,16861.0
2025-06-20 13:20:00,56.05,56.06,55.97,55.98,18318.0,56.05,56.06,55.97,55.98,18318.0
2025-06-20 13:25:00,55.97,55.98,55.89,55.91,23824.0,55.97,55.98,55.89,55.91,23824.0
2025-06-20 13:30:00,55.91,55.95,55.88,55.95,20330.0,55.91,55.95,55.88,55.95,20330.0
2025-06-20 13:35:00,55.94,55.98,55.93,55.96,15579.0,55.94,55.98,55.93,55.96,15579.0
2025-06-20 13:40:00,55.97,56.02,55.94,55.99,25821.0,55.97,56.02,55.94,55.99,25821.0
2025-06-20 13:45:00,56.0,56.01,55.95,55.96,13723.0,56.0,56.01,55.95,55.96,13723.0
2025-06-20 13:50:00,55.96,55.97,55.91,55.91,27124.0,55.96,55.97,55.91,55.91,27124.0
2025-06-20 13:55:00,55.91,55.93,55.85,55.9,29096.0,55.91,55.93,55.85,55.9,29096.0
2025-06-20 14:00:00,55.89,55.97,55.89,55.97,30902.0,55.89,55.97,55.89,55.97,30902.0
2025-06-20 14:05:00,55.97,56.01,55.95,55.98,19325.0,55.97,56.01,55.95,55.98,19325.0
2025-06-20 14:10:00,55.98,56.0,55.97,56.0,17709.0,55.98,56.0,55.97,56.0,17709.0
2025-06-20 14:15:00,56.0,56.08,55.99,56.08,38210.0,56.0,56.08,55.99,56.08,38210.0
2025-06-20 14:20:00,56.07,56.09,56.05,56.07,26720.0,56.07,56.09,56.05,56.07,26720.0
2025-06-20 14:25:00,56.08,56.11,56.08,56.1,23288.0,56.08,56.11,56.08,56.1,23288.0
2025-06-20 14:30:00,56.1,56.1,56.07,56.1,15969.0,56.1,56.1,56.07,56.1,15969.0
2025-06-20 14:35:00,56.09,56.12,56.06,56.07,36632.0,56.09,56.12,56.06,56.07,36632.0
2025-06-20 14:40:00,56.08,56.12,56.07,56.12,20928.0,56.08,56.12,56.07,56.12,20928.0
2025-06-20 14:45:00,56.13,56.15,56.04,56.04,33608.0,56.13,56.15,56.04,56.04,33608.0
2025-06-20 14:50:00,56.04,56.08,56.03,56.03,29580.0,56.04,56.08,56.03,56.03,29580.0
2025-06-20 14:55:00,56.02,56.02,55.95,56.0,43508.0,56.02,56.02,55.95,56.0,43508.0
2025-06-20 15:00:00,55.99,56.01,55.98,56.0,30951.0,55.99,56.01,55.98,56.0,30951.0
2025-06-20 15:05:00,56.0,56.03,55.99,56.0,38799.0,56.0,56.03,55.99,56.0,38799.0
2025-06-20 15:10:00,56.0,56.01,55.98,55.99,30520.0,56.0,56.01,55.98,55.99,30520.0
2025-06-20 15:15:00,55.99,56.06,55.97,56.05,41562.0,55.99,56.06,55.97,56.05,41562.0
2025-06-20 15:20:00,56.06,56.08,56.02,56.04,34127.0,56.06,56.08,56.02,56.04,34127.0
2025-06-20 15:25:00,56.03,56.05,56.01,56.02,65220.0,56.03,56.05,56.01,56.02,65220.0
2025-06-20 15:30:00,56.02,56.03,55.98,56.0,54417.0,56.02,56.03,55.98,56.0,54417.0
2025-06-20 15:35:00,56.0,56.01,55.91,55.92,68475.0,56.0,56.01,55.91,55.92,68475.0
2025-06-20 15:40:00,55.91,55.91,55.83,55.84,34707.0,55.91,55.91,55.83,55.84,34707.0
2025-06-20 15:45:00,55.84,55.9,55.81,55.88,54642.0,55.84,55.9,55.81,55.88,54642.0
2025-06-20 15:50:00,55.88,55.88,55.74,55.77,107061.0,55.88,55.88,55.74,55.77,107061.0
2025-06-20 15:55:00,55.77,55.88,55.7,55.86,266914.0,55.77,55.88,55.7,55.86,266914.0